宏達電 (2498)-日盛-土城券商分點個股進出

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
42.65
漲跌
--
漲幅
0.00%
成交量
3,267張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－日盛-土城券商分點個股進出

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

日盛-土城券商分點個股進出
日盛-土城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
2023/04/07	46	64.25	11	64.52	64.10	35	25,252	0.14%
2023/04/06	2	63.10	5	63.40	63.60	-3	24,885	-0.01%
2023/03/31	1	62.00	0	0.00	62.60	1	24,950	0.00%
2023/03/29	4	61.75	2	61.60	61.60	2	25,176	0.01%
2023/03/28	2	62.00	0	0.00	61.70	2	25,355	0.01%
2023/03/27	2	63.70	8	63.91	63.60	-6	25,215	-0.02%
2023/03/24	6	63.25	5	63.74	63.00	1	25,157	0.00%
2023/03/23	2	63.10	0	0.00	63.10	2	25,160	0.01%
2023/03/22	2	63.20	3	63.37	63.30	-1	25,290	0.00%
2023/03/21	4	63.23	9	63.19	62.70	-5	25,422	-0.02%
2023/03/20	1	62.30	2	62.90	63.20	-1	25,545	0.00%
2023/03/17	3	61.73	5	62.08	62.20	-2	25,901	-0.01%
2023/03/16	5	62.28	3	62.00	61.10	2	26,237	0.01%
2023/03/15	22	63.47	22	63.25	63.00	0	26,537	0.00%
2023/03/14	3	62.17	11	62.74	62.50	-8	26,978	-0.03%
2023/03/13	1	60.30	13	61.70	62.60	-12	27,719	-0.04%
2023/03/10	13	62.68	1	62.60	62.60	12	28,235	0.04%
2023/03/09	26	65.45	23	65.47	64.40	3	29,472	0.01%
2023/03/08	6	63.57	1	64.20	63.40	5	29,774	0.02%
2023/03/07	4	64.88	7	65.07	64.90	-3	29,637	-0.01%
2023/03/06	8	64.09	19	64.52	64.80	-11	29,643	-0.04%
2023/03/03	76	64.97	70	64.73	63.60	6	29,568	0.02%
2023/03/02	15	65.15	9	64.80	64.80	6	29,462	0.02%
2023/03/01	43	66.80	34	66.66	66.10	9	29,189	0.03%
2023/02/24	17	66.56	10	66.50	65.40	7	28,773	0.02%
2023/02/23	5	66.12	58	66.70	66.70	-53	28,439	-0.19%
2023/02/22	30	64.95	4	65.05	64.60	26	28,059	0.09%
2023/02/21	16	67.56	24	68.12	66.70	-8	27,948	-0.03%
2023/02/20	6	66.88	3	66.47	66.90	3	27,536	0.01%
2023/02/17	3	65.87	4	66.18	65.80	-1	27,439	0.00%
2023/02/16	0	0.00	5	65.26	65.60	-5	27,622	-0.02%
2023/02/15	12	64.07	2	64.50	64.50	10	27,729	0.04%
2023/02/14	4	66.35	3	65.90	65.50	1	27,359	0.00%
2023/02/13	3	65.97	8	65.54	65.20	-5	27,496	-0.02%
2023/02/10	26	66.33	20	66.31	65.50	6	27,637	0.02%
2023/02/09	58	67.42	65	67.52	67.70	-7	27,428	-0.03%
2023/02/08	67	66.32	57	66.21	66.30	10	27,527	0.04%
2023/02/07	35	66.40	14	66.46	66.10	21	27,519	0.08%
2023/02/06	19	66.29	28	67.99	68.70	-9	27,040	-0.03%
2023/02/03	45.1	66.90	48	67.45	65.10	-2.9	26,040	-0.01%
2023/02/02	5	65.50	40	66.71	66.90	-35	24,490	-0.14%
2023/02/01	56	60.97	52	60.91	60.90	4	24,173	0.02%
2023/01/31	9	60.21	17	60.61	60.80	-8	24,234	-0.03%
2023/01/30	0	0.00	4	58.53	59.50	-4	24,065	-0.02%
2023/01/17	2	57.10	2	57.35	57.20	0	24,033	0.00%
2023/01/16	32	57.36	30	57.20	57.20	2	24,166	0.01%
2023/01/13	1	57.60	10	57.65	57.30	-9	24,282	-0.04%
2023/01/12	26	59.90	30	59.80	59.50	-4	24,235	-0.02%
2023/01/11	2	59.00	2	59.65	59.00	0	24,121	0.00%
2023/01/10	9	58.89	16	59.32	58.80	-7	24,312	-0.03%
2023/01/09	62	59.67	61	58.72	58.70	1	24,559	0.00%
2023/01/06	33	59.02	28	58.74	58.50	5	24,854	0.02%
2023/01/05	26	60.55	27	59.89	58.70	-1	25,296	0.00%
2023/01/04	22	58.91	24	59.47	58.80	-2	25,241	-0.01%
2023/01/03	32	56.77	45	57.83	58.10	-13	25,223	-0.05%
2022/12/30	22	56.54	18	55.84	55.70	4	25,198	0.02%
2022/12/29	10	55.55	11	55.53	55.70	-1	25,355	0.00%
2022/12/28	14	56.30	6	56.10	55.70	8	25,989	0.03%
2022/12/27	2	56.25	3	56.87	57.10	-1	26,174	0.00%
2022/12/23	3	55.27	2	55.25	55.00	1	26,855	0.00%
2022/12/22	11	56.55	11	55.45	55.40	0	27,133	0.00%
2022/12/21	0	0.00	6	54.30	55.80	-6	27,737	-0.02%
2022/12/20	6	54.57	1	54.80	54.40	5	28,192	0.02%
2022/12/19	2	56.90	2	56.50	56.40	0	28,938	0.00%
2022/12/16	2	57.60	0	0.00	57.20	2	29,573	0.01%
2022/12/15	4	58.58	5	58.52	58.20	-1	30,474	0.00%
2022/12/14	4	58.45	10	58.23	58.40	-6	31,185	-0.02%
2022/12/13	24	59.83	21	58.60	58.40	3	31,538	0.01%
2022/12/12	53	59.55	44	58.92	58.90	9	31,888	0.03%
2022/12/09	82	60.41	65	59.63	59.40	17	31,984	0.05%
2022/12/08	43	58.74	49	59.27	59.90	-6	31,994	-0.02%
2022/12/07	44	59.20	28	58.24	58.00	16	32,125	0.05%
2022/12/06	14	61.40	8	61.55	59.90	6	32,225	0.02%
2022/12/05	37	60.95	26	60.54	60.40	11	32,529	0.03%
2022/12/02	12	57.83	15	58.83	59.10	-3	31,931	-0.01%
2022/12/01	49	59.10	55	58.62	57.80	-6	31,833	-0.02%
2022/11/30	19	53.99	29	55.33	57.60	-10	31,310	-0.03%
2022/11/29	2	51.00	1	51.20	52.40	1	31,608	0.00%
2022/11/28	1	51.90	1	51.50	51.50	0	33,714	0.00%
2022/11/25	0	0.00	3	52.70	52.70	-3	34,360	-0.01%
2022/11/24	14	53.69	3	53.43	53.40	11	35,383	0.03%
2022/11/23	0	0.00	4	52.75	52.40	-4	35,608	-0.01%
2022/11/22	5	53.08	1	52.80	52.80	4	35,980	0.01%
2022/11/21	18	54.20	10	52.80	52.80	8	37,064	0.02%
2022/11/18	1	54.00	0	0.00	53.40	1	37,282	0.00%
2022/11/17	0	0.00	3	54.93	54.70	-3	38,061	-0.01%
2022/11/16	1	54.30	1	54.80	54.50	0	38,499	0.00%
2022/11/15	3	53.43	10	53.50	54.30	-7	38,967	-0.02%
2022/11/14	0	0.00	38	53.88	54.30	-38	39,829	-0.10%
2022/11/11	30	52.59	27	53.52	52.40	3	40,889	0.01%
2022/11/10	4	52.83	4	53.10	52.70	0	41,712	0.00%
2022/11/09	1	52.50	1	52.80	53.40	0	42,307	0.00%
2022/11/08	13	53.03	1	54.30	51.80	12	43,100	0.03%
2022/11/07	16	53.08	16	52.57	52.50	0	43,801	0.00%
2022/11/04	10	52.91	13	53.31	53.50	-3	44,700	-0.01%
2022/11/03	3	51.97	6	51.52	52.70	-3	44,986	-0.01%
2022/11/02	14	50.50	16	50.81	50.50	-2	45,218	0.00%
2022/11/01	0	0.00	1	50.90	50.90	-1	46,009	0.00%
2022/10/31	3	50.53	11	49.46	50.50	-8	46,929	-0.02%
2022/10/28	11	48.96	2	48.53	48.30	9	48,686	0.02%
2022/10/27	10	49.10	29	49.61	50.30	-19	49,722	-0.04%
2022/10/26	22	49.27	2	49.35	48.40	20	50,392	0.04%
2022/10/25	1	49.50	1	49.10	49.05	0	51,129	0.00%
2022/10/21	14	50.34	11	49.45	49.25	3	54,504	0.01%
2022/10/20	4	50.85	2	50.80	51.00	2	55,537	0.00%
2022/10/19	7	52.33	6	52.70	51.70	1	56,959	0.00%
2022/10/18	38	52.77	18	52.20	52.00	20	58,860	0.03%
2022/10/17	9	51.55	7	51.16	52.50	2	62,994	0.00%
2022/10/14	7	52.01	6	51.40	51.70	1	65,525	0.00%
2022/10/13	8	50.56	2	48.95	49.05	6	66,365	0.01%
2022/10/12	14	51.39	8	52.14	53.00	6	66,666	0.01%
2022/10/11	8	51.99	11	52.15	51.60	-3	67,341	0.00%
2022/10/07	14	56.40	12	56.20	55.90	2	67,859	0.00%
2022/10/06	7	56.00	8	55.76	56.50	-1	69,128	0.00%
2022/10/05	17	55.98	6	55.87	55.00	11	70,843	0.02%
2022/10/04	2	55.80	6	55.78	55.90	-4	71,871	-0.01%
2022/10/03	3	53.87	0	0.00	54.30	3	72,857	0.00%
2022/09/30	11	53.07	7	53.86	54.80	4	75,063	0.01%
2022/09/29	6	53.30	6	53.23	53.30	0	77,665	0.00%
2022/09/28	14	53.31	16	52.57	52.00	-2	81,115	0.00%
2022/09/27	19	55.57	18	55.97	56.60	1	82,606	0.00%
2022/09/26	22	58.79	30	58.30	56.00	-8	83,725	-0.01%
2022/09/23	6	61.23	4	60.85	60.80	2	84,788	0.00%
2022/09/22	15	64.03	7	62.80	62.70	8	85,208	0.01%
2022/09/21	3	63.30	6	63.47	64.50	-3	85,680	0.00%
2022/09/20	3	62.60	15	62.59	62.80	-12	87,623	-0.01%
2022/09/19	15	61.71	6	61.93	61.30	9	87,693	0.01%
2022/09/16	12	61.38	2	62.00	61.20	10	87,845	0.01%
2022/09/15	4	61.73	3	62.53	61.30	1	88,657	0.00%
2022/09/14	7	61.43	10	61.68	62.60	-3	89,958	0.00%
2022/09/13	7	63.06	4	63.85	62.20	3	89,566	0.00%
2022/09/12	9	63.31	11	63.63	63.30	-2	89,038	0.00%
2022/09/08	1	60.80	3	61.20	60.80	-2	88,042	0.00%
2022/09/07	6	60.17	1	60.70	60.40	5	87,776	0.01%
2022/09/06	8	61.60	10	62.30	60.10	-2	87,085	0.00%
2022/09/05	7	63.69	12	64.58	63.40	-5	86,076	-0.01%
2022/09/02	28	63.60	22	63.37	63.90	6	84,883	0.01%
2022/09/01	4	60.95	8	60.96	60.20	-4	82,647	0.00%
2022/08/31	32	62.20	3	60.77	62.30	29	81,807	0.04%
2022/08/30	1	59.40	3	59.60	59.10	-2	80,656	0.00%
2022/08/29	16	58.76	23	58.43	58.70	-7	80,251	-0.01%
2022/08/26	66	62.59	54	61.79	61.60	12	79,833	0.02%
2022/08/25	4	60.95	4	60.73	61.00	0	78,831	0.00%
2022/08/24	13	59.42	10	60.17	59.50	3	78,464	0.00%
2022/08/23	10	60.64	5	60.18	60.20	5	77,650	0.01%
2022/08/22	6	62.07	17	61.47	61.00	-11	77,073	-0.01%
2022/08/19	29	65.54	15	65.41	63.90	14	76,527	0.02%
2022/08/18	14	65.37	14	65.19	64.20	0	75,462	0.00%
2022/08/17	6	64.55	19	64.06	65.50	-13	74,055	-0.02%
2022/08/16	11	64.13	2	64.20	62.50	9	72,978	0.01%
2022/08/15	10	60.89	15	62.30	64.50	-5	72,200	-0.01%
2022/08/12	7	63.96	5	64.32	63.20	2	71,105	0.00%
2022/08/11	10	63.21	13	63.68	63.80	-3	70,103	0.00%
2022/08/10	8	61.51	23	60.87	62.00	-15	69,002	-0.02%
2022/08/09	6	60.02	6	60.02	59.70	0	68,156	0.00%
2022/08/08	32	59.61	13	60.10	60.40	19	67,502	0.03%
2022/08/05	4	61.10	20	60.59	62.00	-16	66,539	-0.02%
2022/08/04	18	60.11	5	60.34	58.30	13	65,593	0.02%
2022/08/03	21	65.31	19	64.66	63.30	2	63,697	0.00%
2022/08/02	7	64.27	3	64.50	64.30	4	62,596	0.01%
2022/08/01	6	65.70	10	66.29	65.80	-4	61,911	-0.01%
2022/07/29	16	65.41	17	65.59	65.10	-1	61,030	0.00%
2022/07/28	18	66.81	10	66.33	65.40	8	59,645	0.01%
2022/07/27	5	63.74	5	64.12	64.70	0	57,530	0.00%
2022/07/26	30	65.93	34	66.39	64.20	-4	56,412	-0.01%
2022/07/25	42	65.41	73	65.68	66.60	-31	55,233	-0.06%
2022/07/22	72	67.37	59	67.90	64.70	13	53,167	0.02%
2022/07/21	41	63.23	32	63.93	65.60	9	48,899	0.02%
2022/07/20	4	60.08	29	60.21	59.70	-25	46,099	-0.05%
2022/07/19	15	58.44	5	59.10	58.10	10	44,897	0.02%
2022/07/18	18	60.74	16	60.36	59.10	2	44,100	0.00%
2022/07/15	8	60.04	12	60.18	58.90	-4	42,995	-0.01%
2022/07/14	17	59.09	33	59.37	60.70	-16	42,083	-0.04%
2022/07/13	14	60.85	16	59.84	58.40	-2	40,525	0.00%
2022/07/12	17	59.77	25	58.18	57.60	-8	38,521	-0.02%
2022/07/11	8	60.46	31	59.61	60.90	-23	36,860	-0.06%
2022/07/08	24	60.97	14	61.29	60.50	10	35,597	0.03%
2022/07/07	24	58.74	35	60.63	61.70	-11	33,181	-0.03%
2022/07/06	36	60.44	44	59.54	56.90	-8	30,092	-0.03%
2022/07/05	11	58.63	30	59.28	60.70	-19	26,355	-0.07%
2022/07/04	24	51.89	31	52.47	55.20	-7	24,146	-0.03%
2022/07/01	18	49.93	16	51.24	50.20	2	22,541	0.01%
2022/06/30	9	49.69	12	49.27	48.90	-3	20,532	-0.01%
2022/06/29	25	54.00	7	55.44	52.00	18	19,418	0.09%
2022/06/28	12	58.97	15	58.59	57.70	-3	17,930	-0.02%
2022/06/27	1	57.60	2	57.40	57.80	-1	15,291	-0.01%
2022/06/24	8	50.48	16	50.87	52.60	-8	14,754	-0.05%
2022/06/23	12	48.83	6	48.50	47.90	6	14,113	0.04%
2022/06/22	130	47.15	124.5	47.42	49.70	5.5	13,272	0.04%	大買/大賣/
2022/06/09	1	47.95	0	0.00	48.20	1	12,786	0.01%
2022/06/07	21	48.40	0	0.00	48.15	21	13,501	0.16%
2022/06/02	3	50.35	4	51.13	49.25	-1	14,489	-0.01%
2022/05/31	2	48.70	7	49.58	50.00	-5	15,290	-0.03%
2022/05/25	20	46.15	0	0.00	46.00	20	18,054	0.11%
2022/05/24	0.5	46.25	0	0.00	45.95	0.5	18,678	0.00%
2022/05/18	3	47.30	0	0.00	47.20	3	19,316	0.02%
2022/05/17	5	47.35	5	46.55	47.20	0	19,454	0.00%
2022/05/16	4	46.68	0	0.00	45.70	4	19,732	0.02%
2022/05/12	6	45.21	4	45.24	44.95	2	20,310	0.01%
2022/05/11	2	45.60	7	45.70	46.15	-5	20,437	-0.02%
2022/05/10	0	0.00	1	44.80	46.45	-1	20,644	0.00%
2022/05/09	5	46.37	7	45.86	45.65	-2	21,260	-0.01%
2022/05/06	0	0.00	1	50.10	49.95	-1	21,534	0.00%
2022/05/05	1	51.00	0	0.00	51.00	1	22,316	0.00%
2022/05/04	13	49.12	11	49.23	49.30	2	22,796	0.01%
2022/04/29	6	48.98	1	50.90	47.60	5	24,171	0.02%
2022/04/28	1	48.85	1	49.20	48.60	0	24,509	0.00%
2022/04/27	6	48.02	6	48.16	48.60	0	24,884	0.00%
2022/04/26	1	49.80	2	49.48	49.80	-1	25,059	0.00%
2022/04/22	2	51.90	18	50.88	51.10	-16	25,912	-0.06%
2022/04/21	6	52.30	0	0.00	53.00	6	26,781	0.02%
2022/04/19	1	53.50	3	54.13	53.20	-2	28,103	-0.01%
2022/04/18	3	53.67	5	53.08	53.20	-2	29,264	-0.01%
2022/04/15	0	0.00	1	55.00	54.20	-1	29,725	0.00%
2022/04/13	20	55.65	23	56.27	56.60	-3	31,079	-0.01%
2022/04/12	2	53.60	2	55.40	54.00	0	31,573	0.00%
2022/04/11	1	56.60	0	0.00	54.00	1	32,647	0.00%
2022/04/08	11	56.10	0	0.00	56.70	11	33,380	0.03%
2022/04/07	16	57.04	2	56.00	55.70	14	33,765	0.04%
2022/04/06	4	58.83	2	59.10	58.80	2	34,281	0.01%
2022/04/01	1	58.70	0	0.00	60.00	1	35,009	0.00%
2022/03/31	2	60.10	0	0.00	59.20	2	35,554	0.01%
2022/03/30	2	60.90	6	61.02	60.30	-4	37,297	-0.01%
2022/03/29	3	59.80	0	0.00	59.80	3	38,605	0.01%
2022/03/28	0	0.00	1	58.70	59.70	-1	40,366	0.00%
2022/03/25	10	60.77	11	60.10	59.30	-1	41,209	0.00%
2022/03/24	3	61.93	16.2	60.71	61.80	-13.2	42,122	-0.03%
2022/03/23	16	59.71	10	59.86	59.70	6	42,768	0.01%
2022/03/22	0	0.00	3	59.27	59.30	-3	43,683	-0.01%
2022/03/21	11.1	59.09	0	0.00	58.50	11.1	44,434	0.02%
2022/03/18	2	58.55	1	58.60	58.50	1	44,939	0.00%
2022/03/17	1	58.60	7	58.14	58.60	-6	45,225	-0.01%
2022/03/16	4	55.80	5	56.16	56.20	-1	45,677	0.00%
2022/03/15	11.1	56.45	2	56.35	55.60	9.1	46,642	0.02%
2022/03/14	4.1	57.82	0	0.00	57.70	4.1	47,603	0.01%
2022/03/11	4	57.35	3	57.73	57.80	1	49,421	0.00%
2022/03/10	7	57.87	20	58.14	58.10	-13	50,458	-0.03%
2022/03/09	13	56.55	2	57.30	56.10	11	52,280	0.02%
2022/03/08	21	58.89	5	59.60	56.80	16	53,122	0.03%
2022/03/07	14	61.21	3	60.83	60.10	11	53,870	0.02%
2022/03/04	4	65.10	7.1	65.02	64.30	-3.1	54,730	-0.01%
2022/03/03	23	67.51	24.9	67.39	65.40	-1.9	55,378	0.00%
2022/03/02	16	64.01	37	62.13	66.90	-21	55,289	-0.04%
2022/03/01	2	59.80	8	59.61	60.90	-6	56,108	-0.01%
2022/02/25	2	58.70	1	58.90	57.90	1	56,859	0.00%
2022/02/24	25	58.74	2	60.00	57.70	23	58,297	0.04%
2022/02/23	3	61.97	1	62.40	62.10	2	58,653	0.00%
2022/02/22	4	62.93	2	64.25	61.50	2	61,135	0.00%
2022/02/21	2	64.80	0	0.00	64.40	2	62,116	0.00%
2022/02/18	0	0.00	1	65.60	65.80	-1	64,354	0.00%
2022/02/17	4	64.90	7	65.19	65.20	-3	66,364	0.00%
2022/02/16	8	64.81	8	64.95	64.40	0	69,945	0.00%
2022/02/15	2	63.25	0	0.00	63.00	2	72,472	0.00%
2022/02/14	3	64.73	6	64.00	63.90	-3	72,684	0.00%
2022/02/11	4	67.73	4	68.03	68.30	0	72,541	0.00%
2022/02/10	6	67.75	6	68.32	67.70	0	72,614	0.00%
2022/02/09	12	68.49	5	68.86	67.90	7	72,466	0.01%
2022/02/08	7	65.91	3	66.93	66.90	4	71,804	0.01%
2022/02/07	15	63.62	30	65.03	67.00	-15	71,431	-0.02%
2022/01/26	20	63.76	16	64.03	63.80	4	70,997	0.01%
2022/01/25	23	64.93	19	64.72	62.60	4	70,780	0.01%
2022/01/24	9	67.12	1	67.50	67.00	8	70,115	0.01%
2022/01/21	12	69.43	13	69.82	69.10	-1	69,798	0.00%
2022/01/20	2	68.00	1	69.30	69.20	1	69,315	0.00%
2022/01/19	8	69.55	9	70.06	69.90	-1	69,702	0.00%
2022/01/18	5	70.84	3	70.47	70.50	2	70,003	0.00%
2022/01/17	8	71.30	8	71.26	70.60	0	72,127	0.00%
2022/01/14	8	68.01	24	68.50	69.00	-16	75,490	-0.02%
2022/01/13	13	71.24	12	72.25	71.00	1	76,728	0.00%
2022/01/12	14	72.45	12	72.72	72.00	2	76,617	0.00%
2022/01/11	14	74.62	10	75.79	72.30	4	76,497	0.01%
2022/01/10	6	78.59	4.4	79.10	79.60	1.6	75,611	0.00%
2022/01/07	18	79.34	12	79.12	78.00	6	75,101	0.01%
2022/01/06	1	81.90	3	82.03	82.00	-2	74,186	0.00%
2022/01/05	11	82.85	2	81.80	81.60	9	73,565	0.01%
2022/01/04	20.2	86.62	10	86.30	84.60	10.2	72,904	0.01%
2022/01/03	17	85.40	30.1	86.12	86.00	-13.1	71,769	-0.02%
2021/12/30	9	84.40	1	84.80	84.80	8	70,921	0.01%
2021/12/29	15	83.74	15	84.65	85.80	0	70,467	0.00%
2021/12/28	18.1	84.37	8.1	83.44	83.00	10	69,792	0.01%
2021/12/27	25	86.81	10	86.03	85.60	15	69,030	0.02%
2021/12/24	15	86.93	14.1	87.46	86.40	0.9	68,493	0.00%
2021/12/23	14.2	85.72	34	86.39	87.10	-19.8	66,633	-0.03%
2021/12/22	40.1	85.58	68	86.89	83.80	-27.9	65,222	-0.04%
2021/12/21	16	83.45	3	83.37	83.00	13	63,397	0.02%
2021/12/20	12	82.20	72	84.10	84.90	-60	62,609	-0.10%
2021/12/17	68	81.05	7.1	81.32	80.80	60.9	61,374	0.10%
2021/12/16	25	81.82	45.1	82.52	83.30	-20.1	60,439	-0.03%
2021/12/15	2.3	77.56	24	77.63	80.10	-21.7	59,346	-0.04%
2021/12/14	35	76.81	8	76.69	75.70	27	58,582	0.05%
2021/12/13	9	80.83	3	80.37	80.10	6	57,890	0.01%
2021/12/10	25	81.31	8	81.44	80.70	17	57,413	0.03%
2021/12/09	40	82.07	30	83.10	81.30	10	56,784	0.02%
2021/12/08	33	85.12	22.2	83.21	81.30	10.8	55,622	0.02%
2021/12/07	71	86.61	34	86.10	84.00	37	54,330	0.07%
2021/12/06	30	84.45	28	85.19	86.10	2	52,273	0.00%
2021/12/03	21.2	84.13	42	84.74	85.20	-20.8	50,932	-0.04%
2021/12/02	23	81.73	5.1	81.67	80.20	17.9	48,676	0.04%
2021/12/01	26	78.52	38	80.33	83.40	-12	47,284	-0.03%
2021/11/30	11	80.59	76	80.52	77.50	-65	45,911	-0.14%
2021/11/29	83.1	75.39	87	76.49	78.00	-3.9	44,541	-0.01%
2021/11/26	84	79.31	38	77.70	77.80	46	43,241	0.11%
2021/11/25	31	81.88	39	82.47	81.00	-8	41,666	-0.02%
2021/11/24	13	79.19	13	79.63	79.40	0	39,840	0.00%
2021/11/23	43.2	80.01	23.1	80.40	78.40	20.2	38,800	0.05%
2021/11/22	11.1	87.74	10.1	87.97	86.70	1	36,977	0.00%
2021/11/19	30	88.58	32	88.40	87.60	-2	35,950	-0.01%
2021/11/18	19	86.57	21	87.07	86.10	-2	33,342	-0.01%
2021/11/17	59	84.70	53	85.17	87.50	6	31,980	0.02%
2021/11/16	24.1	85.27	7	86.83	82.10	17.1	29,613	0.06%
2021/11/15	42	93.62	16	91.58	90.90	26	27,416	0.09%
2021/11/12	44	85.65	63.1	86.82	90.90	-19.1	23,622	-0.08%
2021/11/11	10	81.10	1	90.00	82.70	9	20,738	0.04%
2021/11/10	0	0.00	1	89.60	89.60	-1	20,223	0.00%
2021/11/09	2	82.50	192	81.01	81.50	-190	19,998	-0.95%	大賣/鉅額交易
2021/11/08	0.5	73.50	1	74.50	77.00	-0.5	19,674	0.00%
2021/11/05	0	0.00	1	68.40	70.00	-1	19,478	-0.01%
2021/11/04	2	69.70	1	72.10	67.00	1	19,373	0.01%
2021/11/03	0	0.00	1.2	67.57	71.20	-1.2	19,313	-0.01%
2021/11/02	1	68.30	5.2	68.67	68.20	-4.2	18,997	-0.02%
2021/11/01	0	0.00	4	71.53	72.10	-4	18,681	-0.02%
2021/10/29	0	0.00	1	65.60	65.60	-1	18,466	-0.01%
2021/10/28	2	59.60	3	59.27	59.70	-1	18,452	-0.01%
2021/10/27	8.5	60.26	4.6	60.47	60.00	3.9	18,184	0.02%
2021/10/26	8	57.08	13	54.71	58.30	-5	17,528	-0.03%
2021/10/25	83	52.74	22	52.70	53.00	61	16,933	0.36%
2021/10/22	24	51.79	160	51.79	52.50	-136	14,480	-0.94%	大賣/鉅額交易
2021/10/21	61	47.49	10	47.87	48.25	51	10,349	0.49%
2021/10/20	2	41.65	35	43.57	43.90	-33	8,083	-0.41%
2021/10/19	84	39.39	58	39.20	39.95	26	7,487	0.35%
2021/10/18	1	38.00	39	38.01	38.40	-38	6,797	-0.56%
2021/10/13	26	34.06	20	33.89	33.95	6	6,504	0.09%
2021/10/12	1	34.00	0	0.00	34.35	1	6,507	0.02%
2021/10/08	21	35.30	0	0.00	34.85	21	6,549	0.32%
2021/10/07	9	35.52	14	35.84	35.95	-5	6,559	-0.08%
2021/10/06	5	34.77	0	0.00	34.95	5	6,606	0.08%
2021/10/05	15	34.60	15	34.70	35.00	0	6,642	0.00%
2021/10/04	15	34.45	0	0.00	33.95	15	6,662	0.23%
2021/10/01	5	35.10	0	0.00	34.90	5	6,716	0.07%
2021/09/30	2	36.80	0	0.00	36.80	2	6,735	0.03%
2021/09/28	2	38.60	0	0.00	38.35	2	6,804	0.03%
2021/09/24	1	37.55	0	0.00	37.10	1	6,714	0.01%
2021/09/16	0	0.00	1	37.20	38.40	-1	6,981	-0.01%
2021/09/15	5	36.33	12	36.13	36.15	-7	6,894	-0.10%
2021/09/14	32	37.34	22	36.93	36.90	10	6,957	0.14%
2021/09/13	0	0.00	13	36.25	37.85	-13	6,938	-0.19%
2021/09/08	5	34.80	0	0.00	34.40	5	7,245	0.07%
2021/09/02	0	0.00	1	36.40	35.55	-1	8,282	-0.01%
2021/08/31	5	35.80	6	35.75	35.55	-1	8,541	-0.01%
2021/08/27	6	35.33	0	0.00	35.15	6	8,678	0.07%
2021/08/25	4	35.45	0	0.00	35.75	4	8,821	0.05%
2021/08/24	3	35.77	0	0.00	35.25	3	9,016	0.03%
2021/08/20	0	0.00	1	35.25	34.65	-1	9,169	-0.01%
2021/08/19	1	35.00	1	34.80	34.65	0	9,207	0.00%
2021/08/18	6	35.62	9	35.72	36.10	-3	9,247	-0.03%
2021/08/16	5	36.60	0	0.00	36.40	5	9,332	0.05%
2021/08/13	0	0.00	1	37.10	37.00	-1	9,400	-0.01%
2021/08/12	6	38.26	10	38.08	37.70	-4	9,542	-0.04%
2021/08/11	1	38.00	0	0.00	37.80	1	9,679	0.01%
2021/08/10	0	0.00	1	39.00	38.90	-1	9,767	-0.01%
2021/08/09	0	0.00	1	39.55	38.60	-1	9,968	-0.01%
2021/08/06	8	40.89	3	42.07	40.35	5	10,073	0.05%
2021/08/05	0	0.00	5	41.89	41.90	-5	10,230	-0.05%
2021/08/04	3	41.30	3	41.13	41.55	0	10,568	0.00%
2021/08/03	7	40.46	24	40.97	41.45	-17	10,726	-0.16%
2021/08/02	3	39.70	5	39.67	39.95	-2	10,541	-0.02%
2021/07/30	0	0.00	2	38.25	39.25	-2	10,549	-0.02%
2021/07/29	3	37.88	8	36.58	37.90	-5	10,492	-0.05%
2021/07/28	0	0.00	5	35.74	35.35	-5	10,650	-0.05%
2021/07/27	0	0.00	2	37.90	36.75	-2	11,139	-0.02%
2021/07/26	18	37.99	1	37.70	38.00	17	11,536	0.15%
2021/07/23	3	37.45	0	0.00	37.20	3	11,968	0.03%
2021/07/22	0	0.00	1	37.25	36.80	-1	12,402	-0.01%
2021/07/21	3	36.83	2	36.85	36.45	1	12,772	0.01%
2021/07/20	1	36.70	0	0.00	36.85	1	13,624	0.01%
2021/07/19	4	37.25	0	0.00	37.50	4	14,204	0.03%
2021/07/16	0	0.00	4	37.68	37.60	-4	14,660	-0.03%
2021/07/14	6	37.25	3	36.60	36.60	3	15,345	0.02%
2021/07/13	3	38.60	0	0.00	37.40	3	16,141	0.02%
2021/07/12	5	38.05	0	0.00	37.80	5	16,954	0.03%
2021/07/09	4	38.25	0	0.00	37.80	4	17,653	0.02%
2021/07/08	6	38.30	0	0.00	37.95	6	17,835	0.03%
2021/07/07	0	0.00	1	39.00	38.15	-1	18,004	-0.01%
2021/07/06	16	38.62	0	0.00	38.30	16	18,135	0.09%
2021/07/02	1	38.85	2	38.83	38.85	-1	18,091	-0.01%
2021/07/01	39	38.59	0	0.00	38.45	39	18,302	0.21%
2021/06/30	10	39.80	0	0.00	39.30	10	18,294	0.05%
2021/06/29	1	40.45	2	39.30	39.20	-1	18,468	-0.01%
2021/06/28	5	41.92	10	41.34	41.05	-5	18,540	-0.03%
2021/06/25	9	41.28	10	40.98	40.50	-1	18,401	-0.01%
2021/06/24	3	40.85	19.2	40.97	40.85	-16.2	18,544	-0.09%
2021/06/23	7	40.71	25	40.36	40.80	-18	18,455	-0.10%
2021/06/22	14	39.99	2	41.03	39.50	12	18,352	0.07%
2021/06/21	5	40.21	11	40.26	40.35	-6	18,246	-0.03%
2021/06/18	8	41.44	9	41.07	39.95	-1	18,080	-0.01%
2021/06/17	4	40.34	10	39.98	40.60	-6	17,986	-0.03%
2021/06/16	3	40.65	0	0.00	40.10	3	17,926	0.02%
2021/06/15	9	41.96	3	41.07	41.95	6	17,718	0.03%
2021/06/11	10	39.11	10	39.21	40.00	0	17,336	0.00%
2021/06/10	6	37.13	14	37.85	38.15	-8	17,007	-0.05%
2021/06/09	9	37.75	9	38.22	37.20	0	16,904	0.00%
2021/06/07	1	36.20	0	0.00	35.85	1	16,735	0.01%
2021/06/02	1	37.45	1	36.95	36.40	0	16,689	0.00%
2021/05/28	10	37.00	10	36.38	36.40	0	16,429	0.00%
2021/05/27	0	0.00	4	35.56	36.20	-4	16,365	-0.02%
2021/05/26	4	36.06	1	36.35	35.75	3	16,338	0.02%
2021/05/25	0	0.00	11	35.50	35.50	-11	16,250	-0.07%
2021/05/20	0	0.00	16	34.07	33.70	-16	16,144	-0.10%
2021/05/19	1	33.85	6	33.77	34.25	-5	15,972	-0.03%
2021/05/18	0	0.00	1	33.70	34.25	-1	15,837	-0.01%
2021/05/17	1	33.05	10	32.25	32.10	-9	15,722	-0.06%
2021/05/14	3	35.35	4	35.69	34.50	-1	15,490	-0.01%
2021/05/13	14	36.05	30	36.11	35.05	-16	15,242	-0.10%
2021/05/12	23	38.40	14	35.33	36.25	9	14,940	0.06%
2021/05/11	14	38.63	6	38.01	38.00	8	14,462	0.06%
2021/05/10	4	41.24	5	40.55	40.55	-1	14,152	-0.01%
2021/05/07	1	40.70	21	40.82	40.50	-20	14,117	-0.14%
2021/05/06	9	39.87	11	40.32	39.65	-2	13,953	-0.01%
2021/05/05	19	40.37	0	0.00	39.45	19	13,762	0.14%
2021/05/04	5	41.01	1	40.10	40.60	4	13,491	0.03%
2021/05/03	3	42.92	25	42.18	42.15	-22	12,947	-0.17%
2021/04/29	23	42.40	23	42.59	41.60	0	12,558	0.00%
2021/04/28	20	43.79	29	44.08	43.10	-9	12,112	-0.07%
2021/04/27	8	43.01	6	43.05	43.15	2	11,739	0.02%
2021/04/26	13	43.42	10	44.29	44.70	3	11,342	0.03%
2021/04/23	8	39.89	18	41.02	41.80	-10	10,462	-0.10%
2021/04/22	4	39.80	6	40.55	38.00	-2	9,884	-0.02%
2021/04/21	4	41.20	19	40.99	40.60	-15	9,433	-0.16%
2021/04/20	7	39.18	5	38.87	39.95	2	9,050	0.02%
2021/04/19	7	40.40	6	41.08	40.10	1	8,710	0.01%
2021/04/16	21	38.34	10	38.58	39.45	11	7,903	0.14%
2021/04/15	7	34.21	2	34.15	35.90	5	7,040	0.07%
2021/04/14	8	33.36	0	0.00	32.65	8	6,352	0.13%
2021/04/13	1	33.30	0	0.00	33.10	1	6,203	0.02%
2021/04/12	11	32.02	15	32.60	32.80	-4	5,987	-0.07%
2021/04/09	1	31.55	0	0.00	31.50	1	5,789	0.02%
2021/04/08	1	31.45	0	0.00	31.45	1	5,763	0.02%
2021/04/07	20	31.73	0	0.00	31.45	20	5,728	0.35%
2021/04/01	0	0.00	1	31.10	31.20	-1	5,507	-0.02%
2021/03/31	0	0.00	3	30.70	30.85	-3	5,291	-0.06%
2021/03/30	0	0.00	1	29.65	29.70	-1	5,047	-0.02%
2021/03/24	2	29.05	0	0.00	29.05	2	5,108	0.04%
2021/03/23	0	0.00	2	29.30	29.00	-2	5,115	-0.04%
2021/03/22	2	29.15	0	0.00	29.20	2	5,117	0.04%
2021/03/15	0	28.80	0	0.00	28.70	0	5,431	0.00%
2021/03/09	0	0.00	1	27.90	28.05	-1	5,996	-0.02%
2021/03/03	1	29.25	1	29.30	29.30	0	6,148	0.00%
2021/02/26	2	28.85	20	28.80	29.00	-18	6,252	-0.29%
2021/02/25	0	0.00	3	29.05	29.15	-3	6,251	-0.05%
2021/02/23	1	29.00	0	0.00	29.05	1	6,537	0.02%
2021/02/22	10	29.20	10	29.35	29.35	0	6,546	0.00%
2021/02/19	1	28.40	0	0.00	28.30	1	6,546	0.02%
2021/02/18	1	28.60	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	0.00	10	28.55	28.55	-10	6,536	-0.15%
2021/02/05	15	28.00	0	0.00	28.00	15	6,498	0.23%
2021/02/03	0	0.00	13	28.33	28.35	-13	6,522	-0.20%
2021/02/02	0	0.00	3	28.35	28.30	-3	6,595	-0.05%
2021/02/01	5	28.20	8	27.90	28.00	-3	6,638	-0.05%
2021/01/29	13	28.20	3	28.20	28.45	10	6,598	0.15%
2021/01/28	1	27.90	0	0.00	28.00	1	6,538	0.02%
2021/01/27	0	0.00	1	28.05	28.20	-1	6,506	-0.02%
2021/01/26	5	28.05	1	28.00	28.00	4	6,491	0.06%
2021/01/22	5	27.95	0	0.00	27.85	5	6,458	0.08%
2021/01/21	0	0.00	2	28.05	28.00	-2	6,408	-0.03%
2021/01/13	4	29.45	7	29.69	29.75	-3	6,175	-0.05%
2021/01/08	0	0.00	2	30.10	29.55	-2	6,060	-0.03%
2021/01/07	2	30.00	0	0.00	29.95	2	5,996	0.03%
2021/01/05	0	0.00	6	30.82	30.85	-6	5,853	-0.10%
2020/12/31	20	31.35	23	30.90	30.75	-3	5,767	-0.05%
2020/12/30	22	31.51	20	31.15	31.25	2	5,816	0.03%
2020/12/29	20	31.35	20	31.30	31.30	0	5,781	0.00%
2020/12/28	0	0.00	4	30.85	31.20	-4	5,705	-0.07%
2020/12/25	5	30.65	5	30.55	30.55	0	5,630	0.00%
2020/12/24	4	30.45	0	0.00	30.30	4	5,600	0.07%
2020/12/23	0	0.00	3	30.13	30.30	-3	5,603	-0.05%
2020/12/22	0	0.00	5	30.10	30.05	-5	5,630	-0.09%
2020/12/21	0	0.00	7	30.70	30.70	-7	5,620	-0.12%
2020/12/18	0	0.00	1	31.95	31.35	-1	5,590	-0.02%
2020/12/17	10	31.35	0	0.00	31.20	10	5,477	0.18%
2020/12/15	1	30.85	7	31.00	30.55	-6	5,455	-0.11%
2020/12/14	0	0.00	2	31.55	31.45	-2	5,418	-0.04%
2020/12/11	10	31.70	4	31.35	30.90	6	5,397	0.11%
2020/12/10	1	31.55	2	32.45	31.60	-1	5,361	-0.02%
2020/12/09	1	32.35	11	32.42	32.45	-10	5,222	-0.19%
2020/12/08	13	31.81	10	32.65	31.80	3	5,085	0.06%
2020/12/07	0	0.00	1	31.30	31.70	-1	5,005	-0.02%
2020/12/04	1	31.30	2	31.75	31.30	-1	4,944	-0.02%
2020/12/03	4	32.78	2	31.90	32.05	2	4,829	0.04%
2020/12/01	1	31.35	0	0.00	31.30	1	4,723	0.02%
2020/11/30	0	0.00	3	31.13	31.30	-3	4,715	-0.06%
2020/11/23	0	0.00	10	30.30	30.25	-10	4,833	-0.21%
2020/11/20	3	30.60	10	30.60	30.45	-7	4,811	-0.15%
2020/11/19	2	29.55	10	29.60	29.50	-8	4,603	-0.17%
2020/11/18	0	0.00	4	29.15	29.40	-4	4,566	-0.09%
2020/11/17	32	28.65	0	0.00	28.55	32	4,468	0.72%
2020/11/13	2	28.50	0	0.00	28.60	2	4,612	0.04%
2020/11/10	0	0.00	20	29.13	29.30	-20	4,643	-0.43%
2020/11/05	20	28.90	4	28.95	28.95	16	4,625	0.35%
2020/11/04	2	28.60	0	0.00	28.65	2	4,656	0.04%
2020/10/30	2	28.60	0	0.00	28.70	2	4,970	0.04%
2020/10/28	11	29.37	10	29.10	29.00	1	5,093	0.02%
2020/10/27	10	29.31	114	29.26	29.25	-104	5,119	-2.03%	大賣/鉅額交易
2020/10/23	3	28.85	0	0.00	28.75	3	5,166	0.06%
2020/10/19	3	28.80	100	28.95	28.80	-97	5,572	-1.74%
2020/10/16	3	28.70	0	0.00	28.60	3	5,630	0.05%
2020/10/15	0	0.00	100	29.15	29.00	-100	5,689	-1.76%
2020/10/13	0	0.00	50	29.25	29.15	-50	5,862	-0.85%
2020/10/12	1	29.40	150	29.38	29.20	-149	5,949	-2.50%	大賣/鉅額交易
2020/09/24	0	0.00	1	28.70	28.35	-1	6,839	-0.01%
2020/09/21	0	0.00	2	30.30	30.15	-2	7,600	-0.03%
2020/09/07	1	31.35	0	0.00	31.00	1	8,379	0.01%
2020/09/02	3	30.93	0	0.00	30.80	3	8,260	0.04%
2020/08/25	0	0.00	12	29.03	28.95	-12	7,929	-0.15%
2020/08/24	1	28.95	0	0.00	28.90	1	7,983	0.01%
2020/08/21	10	28.50	0	0.00	28.80	10	8,070	0.12%
2020/08/20	0	0.00	7	28.20	28.10	-7	8,171	-0.09%
2020/08/19	0	0.00	2	29.75	29.40	-2	8,176	-0.02%
2020/08/18	0	0.00	1	30.05	29.75	-1	8,281	-0.01%
2020/08/14	1	29.90	0	0.00	30.00	1	8,261	0.01%
2020/08/12	9	30.15	29	29.75	29.75	-20	8,262	-0.24%
2020/08/11	2	30.30	2	30.60	30.15	0	8,251	0.00%
2020/08/06	7	31.00	12	31.28	31.05	-5	8,239	-0.06%
2020/08/04	1	30.85	1	30.40	30.35	0	8,116	0.00%
2020/08/03	3	30.00	0	0.00	29.85	3	8,021	0.04%
2020/07/31	4	29.89	0	0.00	29.90	4	8,109	0.05%
2020/07/29	2	29.10	0	0.00	29.50	2	8,105	0.02%
2020/07/27	10	30.90	12	30.21	30.05	-2	8,020	-0.02%
2020/07/24	4	30.95	0	0.00	30.75	4	7,968	0.05%
2020/07/23	2	31.05	0	0.00	30.90	2	7,898	0.03%
2020/07/22	0	0.00	10	31.45	31.25	-10	7,899	-0.13%
2020/07/21	10	31.35	0	0.00	31.20	10	7,864	0.13%
2020/07/17	0	0.00	6	31.00	31.00	-6	7,761	-0.08%
2020/07/16	7	31.07	0	0.00	31.15	7	7,761	0.09%
2020/07/15	10	31.15	1	30.85	30.70	9	7,708	0.12%
2020/07/13	1	31.65	6	31.85	31.80	-5	7,782	-0.06%
2020/07/08	20	33.25	0	0.00	33.45	20	7,696	0.26%
2020/07/07	8	34.00	30	32.95	32.95	-22	7,652	-0.29%
2020/07/02	11	32.55	1.2	32.40	32.50	9.8	7,536	0.13%
2020/07/01	26	33.11	11	33.09	32.35	15	7,466	0.20%
2020/06/30	1	32.55	2	32.93	33.15	-1	7,086	-0.01%
2020/06/24	0	0.00	1	30.60	30.50	-1	6,829	-0.01%
2020/06/23	11	30.72	0	0.00	30.60	11	6,858	0.16%
2020/06/22	2	30.65	0	0.00	30.50	2	6,869	0.03%
2020/06/19	0	0.00	4	30.95	30.30	-4	6,947	-0.06%
2020/06/18	6	30.83	0	0.00	30.80	6	6,746	0.09%
2020/06/17	12	30.73	0	0.00	30.75	12	6,739	0.18%
2020/06/16	2	30.18	1	30.15	30.00	1	6,809	0.01%
2020/06/15	2	29.60	0	0.00	29.70	2	7,172	0.03%
2020/06/08	11	30.55	10	30.50	30.45	1	7,598	0.01%
2020/06/04	2	30.45	0	0.00	30.20	2	7,633	0.03%
2020/06/03	2	30.20	4	30.20	30.15	-2	7,707	-0.03%
2020/06/02	0	0.00	3	29.97	30.00	-3	7,759	-0.04%
2020/06/01	0	0.00	20	30.35	30.55	-20	7,836	-0.26%
2020/05/29	3	30.25	0	0.00	30.50	3	7,867	0.04%
2020/05/27	0	0.00	4	30.80	30.70	-4	8,086	-0.05%
2020/05/25	0	0.00	1	29.35	29.50	-1	8,136	-0.01%
2020/05/22	1	28.20	0	0.00	28.10	1	8,028	0.01%
2020/05/19	11	28.35	12	28.30	28.65	-1	8,101	-0.01%
2020/05/15	14	28.76	10	28.50	28.30	4	8,076	0.05%
2020/05/14	24	28.79	10	28.70	28.20	14	8,040	0.17%
2020/05/07	2	28.80	2	29.00	29.10	0	7,925	0.00%
2020/05/06	0	0.00	3	29.75	29.70	-3	7,842	-0.04%
2020/04/30	20	30.35	0	0.00	30.00	20	7,805	0.26%
2020/04/28	5	29.95	0	0.00	29.95	5	7,869	0.06%
2020/04/23	0	0.00	1	28.75	28.80	-1	7,896	-0.01%
2020/04/22	5	28.90	10	28.93	28.60	-5	7,870	-0.06%
2020/04/21	9	29.75	32	28.94	28.80	-23	7,852	-0.29%
2020/04/17	4	30.05	0	0.00	30.05	4	7,769	0.05%
2020/04/15	12	31.73	4	31.79	31.20	8	7,598	0.11%
2020/04/14	1	30.60	0	0.00	30.60	1	7,525	0.01%
2020/04/13	1	30.75	0	0.00	30.60	1	7,578	0.01%
2020/04/10	0	0.00	1	29.80	30.40	-1	7,528	-0.01%
2020/04/09	22	30.23	24	29.87	29.70	-2	7,544	-0.03%
2020/04/08	5	30.27	6	30.65	30.35	-1	7,478	-0.01%
2020/04/06	2	28.95	18	29.11	29.35	-16	7,284	-0.22%
2020/03/31	26	29.01	0	0.00	28.40	26	7,422	0.35%
2020/03/30	2	27.80	2	28.25	28.30	0	7,425	0.00%
2020/03/27	6	29.45	0	0.00	27.95	6	7,509	0.08%
2020/03/26	1	28.70	0	0.00	28.85	1	7,909	0.01%
2020/03/24	60	28.20	61	28.54	28.40	-1	8,194	-0.01%
2020/03/23	1	27.50	0	0.00	27.70	1	8,536	0.01%
2020/03/20	12	30.03	14	29.91	29.45	-2	8,940	-0.02%
2020/03/19	6	27.30	17	27.19	28.40	-11	9,253	-0.12%
2020/03/17	0	0.00	1	26.35	26.95	-1	9,000	-0.01%
2020/03/16	10	29.95	0	0.00	27.00	10	8,874	0.11%
2020/03/13	1	28.90	11	28.90	29.75	-10	8,709	-0.11%
2020/03/12	5	32.40	0	0.00	32.10	5	8,506	0.06%
2020/03/11	5	35.35	12	34.86	34.85	-7	8,348	-0.08%
2020/03/10	2	35.00	10	35.00	35.80	-8	8,328	-0.10%
2020/03/09	2	35.65	0	0.00	35.60	2	8,248	0.02%
2020/03/06	0	0.00	1	37.50	37.55	-1	8,123	-0.01%
2020/03/04	1	37.65	2	37.75	37.65	-1	7,951	-0.01%
2020/03/03	1	37.20	1	37.70	37.45	0	7,867	0.00%
2020/03/02	0	0.00	4	35.18	36.40	-4	7,673	-0.05%
2020/02/27	0	0.00	4	35.10	35.00	-4	7,547	-0.05%
2020/02/26	10	36.60	6	36.45	36.50	4	7,373	0.05%
2020/02/21	0	0.00	2	35.75	35.45	-2	7,171	-0.03%
2020/02/20	1	35.10	0	0.00	35.30	1	7,060	0.01%
2020/02/18	5	34.85	0	0.00	34.75	5	7,057	0.07%
2020/02/17	5	34.45	0	0.00	34.60	5	7,086	0.07%
2020/02/14	25	34.51	20	34.45	34.40	5	7,082	0.07%
2020/02/13	0	0.00	1	34.15	34.15	-1	7,087	-0.01%
2020/02/12	3	34.12	2	34.15	34.15	1	7,121	0.01%
2020/02/11	0	0.00	1	33.80	34.00	-1	7,123	-0.01%
2020/02/10	1	33.40	0	0.00	33.05	1	7,237	0.01%
2020/02/07	2	33.60	2	33.55	33.35	0	7,243	0.00%
2020/02/04	1	33.10	1	33.45	33.50	0	7,220	0.00%
2020/02/03	1	31.65	1	32.15	33.00	0	7,249	0.00%
2020/01/31	1	34.70	1	34.45	34.25	0	7,189	0.00%
2020/01/30	0	0.00	1	34.90	34.20	-1	7,193	-0.01%
2020/01/17	1	37.75	0	0.00	37.80	1	7,229	0.01%
2020/01/13	0	0.00	3	37.33	37.50	-3	7,430	-0.04%
2020/01/09	1	36.95	6	36.70	36.95	-5	7,461	-0.07%
2020/01/08	1	36.70	0	0.00	36.15	1	7,466	0.01%
2020/01/07	2	37.00	0	0.00	37.00	2	7,476	0.03%
2020/01/06	2	38.30	2	38.25	38.20	0	7,443	0.00%
2020/01/03	0	0.00	4	38.09	38.15	-4	7,509	-0.05%
2020/01/02	0	0.00	1	38.35	38.35	-1	7,550	-0.01%
2019/12/31	1	38.45	3	38.40	38.45	-2	7,597	-0.03%
2019/12/30	0	0.00	5	38.43	38.35	-5	7,685	-0.07%
2019/12/25	0	0.00	20	38.88	38.90	-20	7,446	-0.27%
2019/12/24	7	39.01	7	38.75	38.75	0	7,452	0.00%
2019/12/23	10	40.02	8	39.89	39.20	2	7,343	0.03%
2019/12/20	7	39.07	13	38.93	39.00	-6	6,899	-0.09%
2019/12/19	3	38.42	0	0.00	38.50	3	6,622	0.05%
2019/12/18	7	38.72	3	38.87	38.10	4	6,490	0.06%
2019/12/17	26	38.49	13	38.45	38.00	13	6,134	0.21%
2019/12/16	11	36.86	8	36.99	39.10	3	5,802	0.05%
2019/12/12	1	36.45	1	36.95	36.40	0	5,540	0.00%
2019/12/06	0	0.00	3	35.50	35.50	-3	5,434	-0.06%
2019/12/02	0	0.00	3	35.25	35.40	-3	5,569	-0.05%
2019/11/29	0	0.00	3	35.25	35.05	-3	5,542	-0.05%
2019/11/27	8	35.99	3	36.05	35.90	5	5,556	0.09%
2019/11/26	0	0.00	1	35.25	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	1	35.05	35.00	-1	5,473	-0.02%
2019/11/21	0	0.00	1	34.65	34.75	-1	5,528	-0.02%
2019/11/20	2	34.65	0	0.00	34.75	2	5,526	0.04%
2019/11/15	2	34.93	0	0.00	34.85	2	5,509	0.04%
2019/11/14	3	34.35	6	34.44	34.35	-3	5,518	-0.05%
2019/11/13	2	34.85	0	0.00	34.95	2	5,520	0.04%
2019/11/12	0	0.00	6	34.93	35.05	-6	5,576	-0.11%
2019/11/11	0	0.00	4	34.95	34.65	-4	5,626	-0.07%
2019/11/08	10	35.70	2	35.70	35.75	8	5,640	0.14%
2019/11/07	1	36.00	0	0.00	36.10	1	5,692	0.02%
2019/11/06	0	0.00	20	37.00	36.90	-20	5,686	-0.35%
2019/11/05	5	37.50	0	0.00	37.50	5	5,984	0.08%
2019/11/04	1	37.35	0	0.00	37.30	1	6,019	0.02%
2019/11/01	8	37.09	2	37.30	37.30	6	6,039	0.10%
2019/10/31	6	36.88	8	37.40	36.80	-2	6,132	-0.03%
2019/10/30	2	37.80	1	37.80	37.50	1	6,142	0.02%
2019/10/28	1	38.40	381	38.28	37.90	-380	6,209	-6.12%	大賣/鉅額交易
2019/10/25	2	38.80	7	38.80	38.75	-5	6,201	-0.08%
2019/10/24	5	39.25	2	39.20	39.25	3	6,162	0.05%
2019/10/23	11	38.45	33	38.74	38.50	-22	6,182	-0.36%
2019/10/22	2	38.20	1	38.50	38.00	1	6,083	0.02%
2019/10/18	5	38.45	3	38.13	37.90	2	6,115	0.03%
2019/10/17	6	38.08	0	0.00	38.10	6	6,146	0.10%
2019/10/16	1	37.60	0	0.00	37.50	1	6,336	0.02%
2019/10/15	1	37.90	15	38.52	37.95	-14	6,533	-0.21%
2019/10/14	0	0.00	1	38.50	38.25	-1	6,572	-0.02%
2019/10/09	10	37.90	0	0.00	37.70	10	6,532	0.15%
2019/10/08	2	37.90	1	38.25	38.25	1	6,479	0.02%
2019/10/07	1	37.40	7	37.54	37.50	-6	6,469	-0.09%
2019/10/04	10	37.28	16	37.53	36.85	-6	6,431	-0.09%
2019/10/03	2	36.23	1	36.25	36.45	1	6,430	0.02%
2019/10/01	1	35.90	2	36.25	36.15	-1	6,792	-0.01%
2019/09/27	6	36.03	4	36.20	35.50	2	6,765	0.03%
2019/09/26	0	0.00	4	37.04	36.70	-4	6,700	-0.06%
2019/09/25	0	0.00	76	37.12	36.65	-76	6,722	-1.13%
2019/09/19	14	37.98	11	37.61	37.50	3	6,640	0.05%
2019/09/18	0	0.00	2	39.15	38.55	-2	6,601	-0.03%
2019/09/17	4	37.16	4	36.69	36.65	0	6,243	0.00%
2019/09/12	15	37.14	0	0.00	37.05	15	6,354	0.24%
2019/09/10	2	36.05	0	0.00	35.85	2	6,314	0.03%
2019/09/09	0	0.00	19	36.81	36.75	-19	6,308	-0.30%
2019/09/06	42	35.87	47	36.15	36.20	-5	6,293	-0.08%
2019/09/04	1	35.30	0	0.00	35.25	1	6,445	0.02%
2019/08/23	0	0.00	1	34.35	34.10	-1	6,811	-0.01%
2019/08/21	2	34.00	2	33.95	33.95	0	6,878	0.00%
2019/08/20	1	33.80	0	0.00	33.75	1	6,914	0.01%
2019/08/19	6	34.00	0	0.00	33.95	6	6,963	0.09%
2019/08/16	0	0.00	2	34.23	34.20	-2	6,984	-0.03%
2019/08/15	0	0.00	3	33.82	33.70	-3	7,001	-0.04%
2019/08/14	1	33.15	5	33.40	33.25	-4	7,095	-0.06%
2019/08/13	4	32.65	4	32.58	32.65	0	7,071	0.00%
2019/08/12	2	33.30	2	33.20	33.25	0	7,124	0.00%
2019/08/08	5	32.75	1	32.90	32.85	4	7,143	0.06%
2019/08/07	13	33.04	7	33.21	33.00	6	7,184	0.08%
2019/08/06	2	35.15	2	35.55	35.85	0	7,017	0.00%
2019/08/05	5	36.50	0	0.00	36.40	5	7,074	0.07%
2019/08/02	1	36.80	13	37.05	36.80	-12	7,279	-0.16%
2019/08/01	0	0.00	10	38.25	37.95	-10	7,349	-0.14%
2019/07/31	10	38.85	0	0.00	38.85	10	7,567	0.13%
2019/07/30	0	0.00	12	39.57	38.75	-12	7,993	-0.15%
2019/07/29	1	40.25	0	0.00	40.10	1	7,996	0.01%
2019/07/26	3	40.25	1	40.10	40.25	2	8,005	0.02%
2019/07/25	3	39.92	2	40.08	40.25	1	8,165	0.01%
2019/07/24	0	0.00	5	39.45	39.35	-5	8,097	-0.06%
2019/07/23	0	0.00	31	39.31	39.50	-31	8,160	-0.38%
2019/07/22	0	0.00	5	39.40	39.25	-5	8,204	-0.06%
2019/07/19	0	0.00	1	39.65	39.15	-1	8,258	-0.01%
2019/07/18	3	40.27	1	40.90	39.55	2	8,268	0.02%
2019/07/17	5	40.02	5	40.20	40.55	0	8,135	0.00%
2019/07/15	11	38.85	6	39.00	38.95	5	8,111	0.06%
2019/07/12	1	39.00	30	39.25	38.90	-29	8,342	-0.35%
2019/07/11	1	39.35	2	39.20	39.20	-1	8,562	-0.01%
2019/07/10	1	38.75	0	0.00	38.65	1	8,614	0.01%
2019/07/08	33	39.20	13	39.13	39.00	20	9,049	0.22%
2019/07/03	1	37.05	1	37.55	37.00	0	10,571	0.00%
2019/07/02	4	37.25	0	0.00	37.35	4	10,901	0.04%
2019/07/01	6	36.90	0	0.00	36.85	6	11,031	0.05%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/26	0	0.00	2	36.50	36.80	-2	11,707	-0.02%
2019/06/25	5	37.64	5	37.22	36.75	0	11,834	0.00%
2019/06/24	1	37.10	1	37.25	37.40	0	11,963	0.00%
2019/06/21	6	37.28	6	37.16	37.20	0	12,065	0.00%
2019/06/20	2	37.40	2	37.10	37.10	0	12,189	0.00%
2019/06/19	7	36.87	7	36.96	37.05	0	12,635	0.00%
2019/06/18	0	0.00	10	36.35	36.10	-10	12,760	-0.08%
2019/06/13	1	37.10	1	36.75	36.80	0	14,624	0.00%
2019/06/12	1	36.00	1	36.25	36.25	0	14,754	0.00%
2019/06/11	0	0.00	2	36.20	36.00	-2	14,900	-0.01%
2019/06/05	0	0.00	10	35.70	34.85	-10	14,952	-0.07%
2019/06/04	0	0.00	10	35.35	35.15	-10	14,982	-0.07%
2019/06/03	3	35.18	11	35.02	35.10	-8	15,244	-0.05%
2019/05/24	16	36.31	6	36.35	36.15	10	16,081	0.06%
2019/05/21	11	35.82	3	36.35	36.65	8	16,356	0.05%
2019/05/17	10	34.80	1	34.55	34.55	9	16,364	0.05%
2019/05/16	3	35.95	8	36.63	35.50	-5	16,401	-0.03%
2019/05/15	2	36.90	1	36.90	36.70	1	16,463	0.01%
2019/05/14	12	35.14	1	34.90	35.65	11	16,506	0.07%
2019/05/13	1	35.70	1	35.50	35.40	0	16,473	0.00%
2019/05/10	9	36.96	5	36.06	36.45	4	16,462	0.02%
2019/05/09	16	37.32	6	38.07	37.20	10	16,372	0.06%
2019/05/08	14	37.49	46	38.28	37.50	-32	16,549	-0.19%
2019/05/07	25	39.51	25	39.40	39.20	0	16,842	0.00%
2019/05/06	11	41.78	2	42.15	41.50	9	16,539	0.05%
2019/05/02	661	42.88	13	42.96	43.05	648	16,608	3.90%	大買/鉅額交易
2019/04/30	239	41.38	0	0.00	41.80	239	16,598	1.44%	大買/鉅額交易
2019/04/29	9	41.20	0	0.00	41.20	9	16,873	0.05%
2019/04/26	12	41.45	5	41.50	41.20	7	16,896	0.04%
2019/04/25	3	42.00	2	42.00	42.00	1	17,209	0.01%
2019/04/24	12	42.75	11	42.42	42.45	1	17,234	0.01%
2019/04/23	7	42.55	1	42.70	42.60	6	17,276	0.03%
2019/04/22	1	43.70	1	43.25	43.15	0	17,522	0.00%
2019/04/19	10	42.70	1	43.40	42.70	9	17,712	0.05%
2019/04/18	12	43.31	70	43.33	42.15	-58	17,796	-0.33%
2019/04/17	7	45.06	11	45.32	44.30	-4	17,877	-0.02%
2019/04/16	7	43.99	7	44.02	44.50	0	17,684	0.00%
2019/04/15	1	43.70	6	43.95	43.90	-5	17,630	-0.03%
2019/04/12	10	43.40	15	43.94	43.75	-5	17,456	-0.03%
2019/04/11	83	43.48	31	43.27	43.00	52	17,228	0.30%
2019/04/10	26	42.92	55	44.13	44.25	-29	16,912	-0.17%
2019/04/09	19	41.27	4	41.91	42.00	15	15,995	0.09%
2019/04/08	0	0.00	2	40.90	40.90	-2	15,740	-0.01%
2019/04/03	6	40.41	0	0.00	40.45	6	15,536	0.04%
2019/04/02	4	41.28	25	41.22	40.80	-21	15,407	-0.14%
2019/04/01	13	40.23	1	40.15	40.15	12	15,066	0.08%
2019/03/29	4	40.30	0	0.00	39.95	4	14,931	0.03%
2019/03/28	12	39.62	0	0.00	39.55	12	14,844	0.08%
2019/03/27	0	0.00	2	40.45	39.85	-2	14,968	-0.01%
2019/03/26	0	0.00	5	39.40	39.20	-5	14,863	-0.03%
2019/03/25	16	39.16	6	39.18	38.85	10	14,975	0.07%
2019/03/22	0	0.00	12	41.98	40.60	-12	14,881	-0.08%
2019/03/21	10	40.20	0	0.00	40.10	10	14,527	0.07%
2019/03/20	1	40.25	2	40.58	40.35	-1	14,483	-0.01%
2019/03/19	53	41.54	4	42.25	39.55	49	14,288	0.34%
2019/03/18	26	38.62	81	38.87	41.15	-55	13,620	-0.40%
2019/03/15	21	37.35	44	38.00	37.45	-23	13,140	-0.18%
2019/03/14	0	0.00	5	36.98	36.80	-5	12,936	-0.04%
2019/03/13	0	0.00	3	36.10	36.20	-3	13,061	-0.02%
2019/03/12	10	36.45	2	36.45	36.00	8	13,193	0.06%
2019/03/11	24	36.63	26	36.16	36.25	-2	13,291	-0.02%
2019/03/08	30	35.33	29	35.51	36.00	1	13,536	0.01%
2019/03/07	14	35.81	17	35.65	35.60	-3	14,841	-0.02%
2019/03/06	0	0.00	7	37.34	37.25	-7	15,111	-0.05%
2019/03/04	5	37.90	3	37.23	37.90	2	15,348	0.01%
2019/02/27	9	36.78	0	0.00	36.80	9	15,395	0.06%
2019/02/26	84	37.81	2	37.90	37.45	82	15,447	0.53%
2019/02/25	43	38.10	46	38.78	38.00	-3	15,655	-0.02%
2019/02/22	0	0.00	4	37.30	37.10	-4	15,441	-0.03%
2019/02/21	9	36.99	0	0.00	36.55	9	15,576	0.06%
2019/02/20	1	37.00	18	37.26	37.00	-17	15,698	-0.11%
2019/02/19	12	36.28	2	36.68	36.55	10	15,945	0.06%
2019/02/18	10	35.80	1	35.70	35.90	9	16,167	0.06%
2019/02/15	1	35.35	10	35.40	35.35	-9	16,495	-0.05%
2019/02/14	0	0.00	4	36.70	36.50	-4	17,457	-0.02%
2019/02/13	11	36.20	0	0.00	36.20	11	17,620	0.06%
2019/02/12	2	37.35	10	37.25	37.10	-8	17,598	-0.05%
2019/02/11	5	36.58	11	36.80	36.80	-6	17,833	-0.03%
2019/01/30	12	37.11	13	36.63	36.55	-1	17,875	-0.01%
2019/01/29	24	37.11	25	37.42	37.00	-1	17,804	-0.01%
2019/01/28	0	0.00	28	36.79	37.95	-28	17,508	-0.16%
2019/01/25	2	34.80	1	34.80	34.80	1	17,053	0.01%
2019/01/23	1	34.70	2	34.60	34.50	-1	17,032	-0.01%
2019/01/22	5	34.37	4	33.85	34.00	1	16,931	0.01%
2019/01/21	0	0.00	7	34.04	34.10	-7	16,789	-0.04%
2019/01/18	12	32.92	13	32.96	32.95	-1	16,517	-0.01%
2019/01/17	29	33.06	0	0.00	32.85	29	16,516	0.18%
2019/01/16	0	0.00	22	34.21	34.05	-22	16,348	-0.13%
2019/01/15	37	33.85	2	33.80	33.80	35	16,294	0.21%
2019/01/14	10	34.50	0	0.00	33.60	10	16,235	0.06%
2019/01/11	30	34.47	7	34.03	33.60	23	15,993	0.14%
2019/01/10	18	34.63	5	34.71	34.60	13	15,728	0.08%
2019/01/09	61	36.37	27	36.06	35.35	34	15,538	0.22%
2019/01/08	15	37.08	2	37.40	37.00	13	15,237	0.09%
2019/01/07	32	37.38	10	37.15	36.70	22	15,272	0.14%
2019/01/04	1	35.15	7	36.26	36.50	-6	15,269	-0.04%
2019/01/03	0	0.00	1	36.80	36.10	-1	15,382	-0.01%
2019/01/02	1	35.80	0	0.00	36.10	1	15,459	0.01%
2018/12/28	11	35.67	0	0.00	35.35	11	15,655	0.07%
2018/12/27	10	36.95	0	0.00	36.50	10	15,552	0.06%
2018/12/26	0	0.00	13	36.56	36.20	-13	15,523	-0.08%
2018/12/24	1	36.10	0	0.00	36.60	1	15,423	0.01%
2018/12/22	2	36.00	0	0.00	36.00	2	15,442	0.01%
2018/12/20	33	36.58	34	36.24	35.90	-1	15,428	-0.01%
2018/12/19	39	38.84	31	38.22	38.15	8	15,382	0.05%
2018/12/18	39	39.01	4	38.94	38.80	35	15,267	0.23%
2018/12/17	3	38.03	22	38.50	37.75	-19	15,081	-0.13%
2018/12/13	6	39.04	11	38.90	38.90	-5	14,878	-0.03%
2018/12/12	0	0.00	2	39.45	39.45	-2	14,731	-0.01%
2018/12/11	2	39.28	10	40.30	39.15	-8	14,594	-0.05%
2018/12/10	34	40.73	0	0.00	39.50	34	14,454	0.24%
2018/12/06	45	46.28	29	43.07	42.55	16	14,100	0.11%
2018/12/05	3	46.68	1	45.90	46.45	2	13,891	0.01%
2018/12/04	32	46.43	40	47.50	46.35	-8	13,879	-0.06%
2018/12/03	20	46.18	20	47.00	47.25	0	13,881	0.00%
2018/11/30	63	47.57	5	48.72	45.55	58	13,493	0.43%
2018/11/29	2	47.63	57	47.11	47.00	-55	12,082	-0.46%
2018/11/28	16	43.99	14.5	44.92	45.30	1.5	11,511	0.01%
2018/11/27	60	42.13	30	42.40	43.15	30	11,258	0.27%
2018/11/26	16	42.55	10	41.40	41.40	6	11,163	0.05%
2018/11/23	10	42.30	60	42.15	41.90	-50	10,973	-0.46%
2018/11/22	6	44.03	17	43.66	42.60	-11	10,822	-0.10%
2018/11/21	12	43.33	3	43.08	43.00	9	10,409	0.09%
2018/11/20	41	42.42	8	42.98	42.80	33	10,156	0.32%
2018/11/19	6	42.55	4	42.78	41.85	2	9,861	0.02%
2018/11/16	11	42.77	24	43.95	43.00	-13	9,654	-0.13%
2018/11/15	14	42.63	14	43.48	42.90	0	9,436	0.00%
2018/11/14	37	44.06	6	44.35	43.00	31	9,140	0.34%
2018/11/13	4	43.34	7	43.97	44.55	-3	8,732	-0.03%
2018/11/12	16	40.55	10	42.35	42.35	6	7,639	0.08%
2018/11/09	10	39.80	10	39.00	38.50	0	7,419	0.00%
2018/11/08	1	38.45	12	39.33	39.10	-11	7,418	-0.15%
2018/11/07	23	35.36	24	35.70	37.15	-1	7,128	-0.01%
2018/11/06	2	34.63	5	35.25	33.80	-3	7,101	-0.04%
2018/11/05	6	34.80	17	35.41	34.85	-11	7,288	-0.15%
2018/11/02	7	35.19	38	35.09	35.70	-31	7,240	-0.43%
2018/11/01	19	34.60	6	34.87	34.90	13	7,135	0.18%
2018/10/31	12	33.38	0	0.00	33.60	12	7,146	0.17%
2018/10/29	10	31.85	5	31.80	31.70	5	6,981	0.07%
2018/10/26	1	31.15	0	0.00	31.15	1	6,938	0.01%
2018/10/25	5	31.86	20	32.00	31.70	-15	6,878	-0.22%
2018/10/24	32	34.66	10	33.40	33.40	22	6,787	0.32%
2018/10/23	10	33.50	10	33.00	33.00	0	6,567	0.00%
2018/10/22	0	0.00	4	32.80	33.80	-4	6,553	-0.06%
2018/10/18	18	31.69	11	31.69	31.65	7	6,359	0.11%
2018/10/17	12	31.68	10	31.10	31.10	2	6,306	0.03%
2018/10/16	0	0.00	1	31.90	31.85	-1	6,232	-0.02%
2018/10/15	1	32.35	0	0.00	32.10	1	6,185	0.02%
2018/10/12	42	30.73	41	31.12	31.10	1	6,113	0.02%
2018/10/11	1	30.50	0	0.00	30.40	1	6,168	0.02%
2018/10/09	2	34.23	1	34.40	33.75	1	5,982	0.02%
2018/10/08	15	36.69	10	35.50	35.50	5	5,802	0.09%
2018/10/05	11	38.48	3	38.40	38.40	8	5,547	0.14%
2018/10/03	0	0.00	1	39.80	38.90	-1	5,353	-0.02%
2018/10/02	0	0.00	1	40.30	39.50	-1	5,297	-0.02%
2018/09/28	2	41.20	0	0.00	40.60	2	5,253	0.04%
2018/09/26	12	42.20	18	43.00	43.05	-6	5,288	-0.11%
2018/09/25	2	40.20	0	0.00	40.35	2	5,267	0.04%
2018/09/17	1	39.40	0	0.00	39.30	1	5,159	0.02%
2018/09/14	1	40.20	10	40.00	40.10	-9	5,128	-0.18%
2018/09/13	10	39.45	2	39.35	39.30	8	5,096	0.16%
2018/09/11	52	37.84	52	39.25	38.80	0	5,147	0.00%
2018/09/10	3	37.92	0	0.00	37.20	3	5,086	0.06%
2018/09/07	21	41.35	0	0.00	39.90	21	5,012	0.42%
2018/09/03	1	44.45	0	0.00	43.45	1	4,930	0.02%
2018/08/28	0	0.00	1	44.35	44.40	-1	5,106	-0.02%
2018/08/24	30	43.70	30	43.55	43.55	0	5,162	0.00%
2018/08/23	1	43.95	0	0.00	44.15	1	5,221	0.02%
2018/08/22	2	44.73	7	45.14	44.35	-5	5,244	-0.10%
2018/08/21	2	42.60	0	0.00	42.05	2	5,029	0.04%
2018/08/20	1	42.50	0	0.00	42.10	1	5,034	0.02%
2018/08/17	3	43.68	2	44.55	43.20	1	5,033	0.02%
2018/08/16	12	42.97	15	43.00	43.55	-3	5,097	-0.06%
2018/08/15	1	44.75	0	0.00	42.85	1	5,021	0.02%
2018/08/14	4	46.64	0	0.00	46.15	4	4,878	0.08%
2018/08/13	1	46.50	0	0.00	47.05	1	4,842	0.02%
2018/08/10	8	48.66	35	47.09	47.05	-27	4,764	-0.57%
2018/08/09	2.1	52.00	0	0.00	51.60	2.1	4,683	0.04%
2018/08/07	42	52.26	41	51.80	52.40	1	4,823	0.02%
2018/08/02	0	0.00	5	54.20	54.00	-5	4,757	-0.11%
2018/07/27	0	0.00	2	53.80	54.80	-2	5,066	-0.04%
2018/07/23	0.4	53.40	0	0.00	53.40	0.4	5,553	0.01%
2018/07/18	1	53.90	2	54.10	55.00	-1	5,598	-0.02%
2018/07/17	0	0.00	2	52.30	52.50	-2	5,448	-0.04%
2018/07/13	1	51.60	0	0.00	52.80	1	5,476	0.02%
2018/07/11	1	51.70	0	0.00	51.10	1	5,609	0.02%
2018/07/10	1	51.90	0	0.00	51.20	1	5,642	0.02%
2018/07/09	1	50.60	1	51.60	51.90	0	5,687	0.00%
2018/07/04	0	0.00	6	50.40	50.60	-6	5,784	-0.10%
2018/07/03	1	53.60	20	53.30	52.80	-19	5,779	-0.33%
2018/06/29	1	57.10	0	0.00	56.90	1	5,851	0.02%
2018/06/28	1	56.30	0	0.00	55.80	1	6,004	0.02%
2018/06/27	2	56.95	1	57.30	56.90	1	6,064	0.02%
2018/06/26	0	0.00	1	55.80	56.00	-1	6,129	-0.02%
2018/06/25	0	0.00	21	57.04	56.60	-21	6,399	-0.33%
2018/06/22	0	0.00	14	56.90	56.70	-14	6,855	-0.20%
2018/06/21	10	56.90	0	0.00	56.50	10	6,885	0.15%
2018/06/20	0	0.00	1	56.90	56.90	-1	6,973	-0.01%
2018/06/19	1	60.00	1	59.00	59.00	0	7,225	0.00%
2018/06/15	1	59.20	1	59.60	59.30	0	7,445	0.00%
2018/06/13	2	59.90	2	59.90	59.90	0	7,333	0.00%
2018/06/11	10	59.70	9	60.10	59.60	1	7,387	0.01%
2018/06/08	30	60.30	30	60.70	60.20	0	7,373	0.00%
2018/06/07	61	60.65	64	59.71	59.70	-3	7,417	-0.04%
2018/06/06	2	60.75	3	61.10	60.60	-1	7,372	-0.01%
2018/06/05	1	60.20	4	59.78	59.90	-3	7,306	-0.04%
2018/06/04	18	58.99	1	59.20	59.20	17	7,203	0.24%
2018/06/01	72	58.43	94	58.80	58.50	-22	7,200	-0.31%
2018/05/31	1	58.80	3	58.63	58.60	-2	7,188	-0.03%
2018/05/30	30	58.50	24	59.14	58.50	6	7,156	0.08%
2018/05/29	0	0.00	1	58.40	58.30	-1	7,114	-0.01%
2018/05/28	2	59.50	2	58.80	58.60	0	7,133	0.00%
2018/05/25	1	58.10	0	0.00	58.20	1	7,156	0.01%
2018/05/24	32	58.33	31	59.29	59.10	1	7,129	0.01%
2018/05/23	3	57.20	0	0.00	57.20	3	7,063	0.04%
2018/05/22	0	0.00	1	59.00	58.10	-1	7,053	-0.01%
2018/05/21	1	59.00	0	0.00	58.70	1	7,088	0.01%
2018/05/18	3	58.83	1	58.50	58.30	2	7,084	0.03%
2018/05/17	0	0.00	6	60.88	59.50	-6	7,133	-0.08%
2018/05/16	2	58.85	5	59.12	58.40	-3	6,987	-0.04%
2018/05/15	12	58.19	2	58.70	57.80	10	7,014	0.14%
2018/05/14	0	0.00	1	57.10	56.80	-1	7,104	-0.01%
2018/05/10	81	57.00	80	56.50	56.50	1	7,105	0.01%
2018/05/08	2	58.60	1	58.00	57.50	1	7,379	0.01%
2018/05/07	2	57.00	2	58.10	56.70	0	7,288	0.00%
2018/05/04	18	59.26	19	58.75	58.50	-1	7,268	-0.01%
2018/05/03	30	58.80	30	58.40	58.10	0	7,256	0.00%
2018/05/02	3	58.83	0	0.00	58.40	3	7,308	0.04%
2018/04/30	2	59.95	0	0.00	60.50	2	7,271	0.03%
2018/04/27	1	56.40	62	55.09	55.00	-61	7,150	-0.85%
2018/04/26	21	61.27	22	60.41	57.40	-1	7,033	-0.01%
2018/04/25	2	60.45	1	60.80	60.70	1	6,981	0.01%
2018/04/24	0	0.00	1	61.50	60.00	-1	7,009	-0.01%
2018/04/23	1	61.80	0	0.00	61.20	1	7,046	0.01%
2018/04/20	30	61.70	30	62.20	62.50	0	7,074	0.00%
2018/04/19	10	61.50	0	0.00	61.50	10	7,065	0.14%
2018/04/17	40	62.90	1	61.60	61.80	39	7,018	0.56%
2018/04/16	30	62.50	1	62.40	62.10	29	6,974	0.42%
2018/04/13	16	63.71	3	63.40	63.00	13	6,967	0.19%
2018/04/12	1	63.70	2	63.80	63.60	-1	7,059	-0.01%
2018/04/11	30	64.90	30	64.07	63.70	0	7,116	0.00%
2018/04/10	1	66.00	1	64.20	64.50	0	7,222	0.00%
2018/04/09	35	68.04	30	68.50	66.50	5	7,178	0.07%
2018/04/03	0	0.00	10	67.30	67.60	-10	7,098	-0.14%
2018/03/31	20	67.90	20	68.20	68.10	0	6,997	0.00%
2018/03/30	0	0.00	1	66.50	66.30	-1	6,861	-0.01%
2018/03/29	1	66.20	0	0.00	66.30	1	6,865	0.01%
2018/03/28	71	68.09	2	67.25	66.20	69	6,917	1.00%
2018/03/27	52	66.38	58	65.33	67.00	-6	7,085	-0.08%
2018/03/26	51	63.59	50	63.94	63.00	1	6,669	0.01%
2018/03/23	42	64.48	41	64.38	63.90	1	6,718	0.01%
2018/03/22	44	68.42	42	66.21	66.00	2	6,790	0.03%
2018/03/21	1	65.60	1	65.40	67.60	0	6,851	0.00%
2018/03/16	10	62.60	0	0.00	62.30	10	6,897	0.14%
2018/03/13	1	63.00	0	0.00	63.00	1	6,827	0.01%
2018/03/12	2	62.20	2	61.60	62.00	0	6,802	0.00%
2018/03/08	2	61.10	0	0.00	61.10	2	6,825	0.03%
2018/03/07	2	59.25	14	60.35	60.50	-12	6,847	-0.18%
2018/03/06	4	60.90	0	0.00	60.50	4	6,860	0.06%
2018/03/02	0	0.00	12	61.28	61.00	-12	6,868	-0.17%
2018/03/01	1	60.60	2	61.05	61.40	-1	6,871	-0.01%
2018/02/27	1	62.80	1	61.20	61.00	0	6,895	0.00%
2018/02/23	1	62.50	5	62.60	62.50	-4	7,025	-0.06%
2018/02/22	0	0.00	8	62.00	62.00	-8	7,022	-0.11%
2018/02/21	1	62.10	1	63.00	63.00	0	7,023	0.00%
2018/02/09	2	58.10	0	0.00	60.00	2	7,002	0.03%
2018/02/08	1	63.00	1	62.40	62.10	0	6,923	0.00%
2018/02/07	1	63.10	1	63.90	63.50	0	6,972	0.00%
2018/02/06	3	65.43	1	62.70	62.30	2	6,922	0.03%
2018/02/05	17	68.04	0	0.00	68.60	17	6,841	0.25%
2018/02/02	0	0.00	3	70.70	70.60	-3	6,869	-0.04%
2018/01/31	32	72.92	3	73.27	71.00	29	6,891	0.42%
2018/01/30	3	71.00	15	71.11	71.40	-12	6,613	-0.18%
2018/01/29	10	71.00	0	0.00	70.20	10	6,547	0.15%
2018/01/26	3	69.10	1	69.20	69.30	2	6,519	0.03%
2018/01/25	3	69.73	5	69.54	68.60	-2	6,529	-0.03%
2018/01/24	3	69.33	1	69.30	69.20	2	6,512	0.03%
2018/01/23	24	70.33	0	0.00	69.50	24	6,482	0.37%
2018/01/22	2	71.55	0	0.00	71.20	2	6,471	0.03%
2018/01/18	0	0.00	3	72.80	72.00	-3	6,477	-0.05%
2018/01/17	0	0.00	12	72.83	73.00	-12	6,488	-0.18%
2018/01/16	21	72.74	0	0.00	72.60	21	6,478	0.32%
2018/01/15	0	0.00	3	71.93	71.80	-3	6,461	-0.05%
2018/01/12	2	70.60	2	70.90	71.30	0	6,496	0.00%
2018/01/10	14	71.54	1	70.90	70.80	13	6,671	0.19%
2018/01/09	1	72.60	0	0.00	72.30	1	6,799	0.01%
2018/01/08	1	73.80	0	0.00	72.00	1	6,845	0.01%
2018/01/05	1	75.60	1	76.10	75.20	0	6,877	0.00%
2018/01/04	0	0.00	1	75.40	75.60	-1	6,877	-0.01%
2018/01/02	0	0.00	2	73.70	73.90	-2	6,985	-0.03%