宏達電 (2498)-統一-高雄券商分點個股進出

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
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/03	2	43.20	2	43.20	42.85	0	4,605	0.00%
2024/04/30	5	42.95	0	0.00	42.65	5	4,710	0.11%
2024/04/25	0	41.60	0	0.00	41.70	0	4,837	0.00%
2024/04/24	4	42.60	4	42.48	42.40	0	4,880	0.00%
2024/04/23	3	41.75	0	0.00	42.15	3	4,994	0.06%
2024/04/22	0.1	41.66	0	0.00	41.45	0.1	5,075	0.00%
2024/04/19	4	41.90	9	42.35	41.45	-5	5,086	-0.10%
2024/04/18	0	42.65	0	0.00	43.25	0	5,124	0.00%
2024/04/16	2	43.03	0	0.00	42.90	2	5,669	0.04%
2024/04/15	1	45.30	0	0.00	45.15	1	6,724	0.02%
2024/04/12	1	46.30	0	0.00	46.05	1	7,381	0.01%
2024/04/11	0.2	46.00	0	0.00	45.55	0.2	7,361	0.00%
2024/04/10	1	46.50	0	0.00	46.40	1	7,393	0.01%
2024/04/09	1	46.50	0	0.00	46.65	1	7,483	0.01%
2024/04/01	0	0.00	6	48.25	48.25	-6	7,772	-0.08%
2024/03/26	4	48.35	4	47.85	47.85	0	8,590	0.00%
2024/03/25	34	48.68	25	48.00	48.00	9	8,579	0.10%
2024/03/22	0	0.00	6	46.80	47.45	-6	8,472	-0.07%
2024/03/21	6	47.05	2	46.88	47.05	4	8,556	0.05%
2024/03/19	1	45.50	0	0.00	45.65	1	9,139	0.01%
2024/03/15	2	45.30	0	0.00	45.15	2	9,180	0.02%
2024/03/14	1	45.80	0	0.00	45.50	1	9,179	0.01%
2024/03/13	1.1	46.01	50	46.40	45.90	-48.9	9,195	-0.53%
2024/03/12	0	0.00	2	47.00	47.25	-2	9,209	-0.02%
2024/03/11	1	45.90	0	0.00	46.20	1	9,198	0.01%
2024/03/08	3	45.90	0	0.00	45.90	3	9,224	0.03%
2024/03/07	3	47.33	1	47.35	47.00	2	9,146	0.02%
2024/03/06	4.2	47.70	3	47.30	47.10	1.2	9,092	0.01%
2024/03/05	3	49.12	2	49.80	48.90	1	8,969	0.01%
2024/03/04	0	0.00	1	50.00	49.20	-1	8,958	-0.01%
2024/03/01	0	0.00	1	49.00	48.95	-1	8,982	-0.01%
2024/02/29	3	49.20	2	48.85	48.75	1	8,985	0.01%
2024/02/27	5	49.58	3	50.70	48.60	2	9,009	0.02%
2024/02/26	1	48.65	0	0.00	49.00	1	8,870	0.01%
2024/02/23	1	49.05	0	0.00	48.50	1	8,971	0.01%
2024/02/20	3	49.57	0	0.00	49.20	3	9,182	0.03%
2024/02/19	0	0.00	1	50.70	50.00	-1	9,162	-0.01%
2024/02/05	6	49.03	0	0.00	49.05	6	9,356	0.06%
2024/02/02	2	50.10	1	50.70	50.00	1	9,286	0.01%
2024/02/01	0	0.00	2	50.50	50.70	-2	9,271	-0.02%
2024/01/26	2	50.35	0.1	50.70	50.00	1.9	9,673	0.02%
2024/01/25	2	50.60	6.4	51.00	50.50	-4.4	9,699	-0.05%
2024/01/24	1	51.90	3	52.87	51.40	-2	9,681	-0.02%
2024/01/23	0	0.00	2.5	51.92	51.70	-2.5	9,628	-0.03%
2024/01/22	0	0.00	2	51.30	51.50	-2	9,589	-0.02%
2024/01/18	0	0.00	3.2	50.17	50.40	-3.2	9,580	-0.03%
2024/01/17	5	49.35	1	49.35	49.15	4	9,534	0.04%
2024/01/16	7	50.57	2	50.20	50.30	5	9,430	0.05%
2024/01/15	5	51.82	0	0.00	51.30	5	9,357	0.05%
2024/01/12	4	52.30	4	52.20	51.60	0	9,351	0.00%
2024/01/11	3	52.93	0	0.00	52.10	3	9,297	0.03%
2024/01/10	13	52.82	2	52.10	52.20	11	9,242	0.12%
2024/01/09	63.5	54.62	24.2	54.87	54.70	39.3	8,994	0.44%
2024/01/08	1	52.70	10	53.13	52.90	-9	7,866	-0.11%
2024/01/05	0.5	49.40	0.2	49.10	48.90	0.3	7,192	0.00%
2024/01/04	4.2	48.94	0	0.00	48.65	4.2	7,219	0.06%
2024/01/03	7	49.42	18	49.38	49.40	-11	7,236	-0.15%
2024/01/02	1	52.30	1	51.50	50.70	0	7,178	0.00%
2023/12/28	7	51.87	1	51.90	51.60	6	7,246	0.08%
2023/12/27	0	0.00	3	52.90	52.10	-3	7,194	-0.04%
2023/12/26	7	51.64	0	0.00	51.50	7	7,015	0.10%
2023/12/25	27	53.23	10	53.19	52.00	17	6,901	0.25%
2023/12/22	3	51.57	33	51.18	51.20	-30	6,432	-0.47%
2023/12/21	0	0.00	4	49.00	49.15	-4	6,176	-0.06%
2023/12/20	4	49.40	0	0.00	49.55	4	6,172	0.06%
2023/12/19	7	48.54	1	48.50	48.65	6	6,148	0.10%
2023/12/18	2	49.70	0	0.00	49.25	2	6,148	0.03%
2023/12/15	4	50.55	0	0.00	50.80	4	6,065	0.07%
2023/12/14	18	51.87	14	51.60	52.00	4	5,873	0.07%
2023/12/12	1	48.60	1	49.00	48.30	0	5,435	0.00%
2023/12/07	2	48.80	0	0.00	48.40	2	5,460	0.04%
2023/12/04	1	50.00	0	0.00	49.75	1	5,473	0.02%
2023/12/01	0	0.00	2	49.50	49.45	-2	5,453	-0.04%
2023/11/29	2	49.40	0	0.00	49.65	2	5,370	0.04%
2023/11/28	5	48.60	8	49.64	50.00	-3	5,348	-0.06%
2023/11/27	3	48.95	0	0.00	48.45	3	5,299	0.06%
2023/11/24	0	0.00	1	48.90	49.05	-1	5,291	-0.02%
2023/11/21	2	48.90	1	49.30	49.30	1	5,125	0.02%
2023/11/20	5	49.15	0	0.00	49.15	5	5,091	0.10%
2023/11/17	23	49.51	2	49.50	49.45	21	5,037	0.42%
2023/11/08	0	0.00	0	47.10	47.40	0	4,731	0.00%
2023/11/07	0	46.05	1	46.00	46.05	-1	4,652	-0.02%
2023/11/03	4	47.44	8.1	47.11	47.40	-4.1	4,549	-0.09%
2023/11/02	0	0.00	0	45.78	45.85	0	4,356	0.00%
2023/11/01	0	44.10	0	0.00	44.75	0	4,470	0.00%
2023/10/30	0	46.10	0	0.00	45.75	0	4,807	0.00%
2023/10/27	0	0.00	0	46.10	46.00	0	4,872	0.00%
2023/10/26	0	45.35	0	0.00	45.15	0	4,880	0.00%
2023/10/25	0	0.00	0	46.20	46.60	0	4,945	0.00%
2023/10/24	0	44.90	0	0.00	45.70	0	5,041	0.00%
2023/10/23	10	45.65	0	45.95	45.30	10	5,087	0.20%
2023/10/20	0	0.00	1	45.10	45.70	-1	5,146	-0.02%
2023/10/18	6	46.91	0	47.35	46.60	6	5,274	0.11%
2023/10/17	7	49.23	0	0.00	48.10	7	5,172	0.14%
2023/10/05	0	0.00	7	49.80	50.30	-7	6,014	-0.12%
2023/10/04	2	47.45	0	0.00	47.45	2	6,175	0.03%
2023/10/03	1	48.85	0	49.60	48.75	1	6,183	0.02%
2023/10/02	0	0.00	1	49.25	49.10	-1	6,297	-0.02%
2023/09/26	0	49.01	0	0.00	48.65	0	6,496	0.00%
2023/09/22	0	0.00	0	49.70	49.65	0	6,536	0.00%
2023/09/21	1	48.50	0	0.00	48.45	1	6,600	0.02%
2023/09/19	5	49.86	2	49.50	49.45	3	6,662	0.05%
2023/09/15	1	50.60	0	0.00	50.40	1	6,888	0.01%
2023/09/14	5	51.00	0	50.40	50.90	5	6,926	0.07%
2023/09/13	0	49.60	0	50.10	49.50	0	6,999	0.00%
2023/09/12	2	49.75	0.2	50.10	49.80	1.8	7,080	0.03%
2023/09/11	2	50.20	0	0.00	49.30	2	7,089	0.03%
2023/09/07	3	51.80	2	52.50	51.00	1	7,133	0.01%
2023/09/06	2	51.90	0	0.00	51.80	2	7,155	0.03%
2023/09/05	1	52.80	0	0.00	53.00	1	7,188	0.01%
2023/08/31	0	0.00	1	53.20	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	2	52.40	52.50	-2	8,030	-0.03%
2023/08/28	0	0.00	1	50.50	50.40	-1	8,214	-0.01%
2023/08/22	1	51.89	5	51.12	50.70	-4	8,767	-0.05%
2023/08/17	0.1	50.70	0	0.00	51.00	0.1	8,893	0.00%
2023/08/16	0	49.20	0	49.80	50.40	0	8,956	0.00%
2023/08/15	0	0.00	0	50.00	50.00	0	8,958	0.00%
2023/08/14	3	49.40	0	0.00	49.10	3	9,137	0.03%
2023/08/11	1	50.30	2	50.20	50.10	-1	9,121	-0.01%
2023/08/10	1	50.50	1	50.50	50.50	0	9,128	0.00%
2023/08/09	0	0.00	1	52.10	51.90	-1	9,074	-0.01%
2023/08/07	2	49.80	12	51.82	52.30	-10	9,133	-0.11%
2023/08/04	2	51.50	1	51.90	51.10	1	9,024	0.01%
2023/08/02	6	53.37	3	53.30	52.50	3	8,926	0.03%
2023/08/01	3	56.30	1	55.71	55.60	2	8,713	0.02%
2023/07/31	7	56.17	3	56.70	55.80	4	8,672	0.05%
2023/07/28	1	56.00	0	0.00	56.00	1	8,619	0.01%
2023/07/26	1	56.00	0.6	55.80	55.50	0.4	8,529	0.00%
2023/07/25	2	56.25	0	0.00	55.70	2	8,563	0.02%
2023/07/21	0	0.00	2	58.10	57.80	-2	8,621	-0.02%
2023/07/20	0	0.00	6	56.23	57.00	-6	8,657	-0.07%
2023/07/19	4	56.23	5	55.80	55.60	-1	8,690	-0.01%
2023/07/18	1	58.20	1	57.50	56.70	0	8,788	0.00%
2023/07/17	1	57.80	1	57.90	58.50	0	8,914	0.00%
2023/07/14	2.1	59.19	12	58.57	58.80	-9.9	8,991	-0.11%
2023/07/13	3	58.83	4	58.90	58.40	-1	8,953	-0.01%
2023/07/12	6	58.83	3	59.00	57.70	3	8,770	0.03%
2023/07/11	13	57.78	4	58.00	58.00	9	8,506	0.11%
2023/07/10	2	55.90	0	0.00	55.30	2	8,312	0.02%
2023/07/07	0	56.10	0	0.00	55.90	0	8,305	0.00%
2023/07/06	0	0.00	2	57.55	56.80	-2	8,385	-0.02%
2023/07/04	1	57.70	0	0.00	57.20	1	9,133	0.01%
2023/06/30	1	57.10	0.2	57.40	57.10	0.8	9,320	0.01%
2023/06/29	0	0.00	1	57.90	57.00	-1	9,382	-0.01%
2023/06/28	2	56.40	0	0.00	56.40	2	9,417	0.02%
2023/06/21	1	58.40	0	0.00	58.70	1	10,018	0.01%
2023/06/20	1	58.60	0	0.00	58.70	1	9,944	0.01%
2023/06/19	1	59.00	0	0.00	58.90	1	10,023	0.01%
2023/06/16	1	59.90	0	0.00	60.50	1	10,044	0.01%
2023/06/14	2	60.45	5	60.40	60.20	-3	10,260	-0.03%
2023/06/12	0.1	60.30	0	0.00	60.20	0.1	10,964	0.00%
2023/06/09	0	0.00	0.3	61.40	60.40	-0.3	11,189	0.00%
2023/06/08	1	60.90	0	0.00	60.40	1	11,507	0.01%
2023/06/07	0	0.00	5	62.00	62.00	-5	11,855	-0.04%
2023/06/06	0	0.00	1.8	61.19	61.00	-1.8	12,463	-0.01%
2023/06/05	7	64.57	8	64.31	63.60	-1	12,483	-0.01%
2023/06/01	1	61.80	0	0.00	62.40	1	12,408	0.01%
2023/05/31	0.1	61.90	2	62.15	61.80	-1.9	12,681	-0.01%
2023/05/30	1	62.00	1	61.60	61.80	0	13,018	0.00%
2023/05/29	1	58.50	5	59.90	61.50	-4	13,433	-0.03%
2023/05/26	4	59.63	0	0.00	58.40	4	13,751	0.03%
2023/05/23	0.1	60.10	0	0.00	60.10	0.1	15,234	0.00%
2023/05/18	0	0.00	2.1	59.65	58.90	-2.1	15,860	-0.01%
2023/05/17	0.1	58.20	1	57.90	58.40	-0.9	16,248	-0.01%
2023/05/16	0	0.00	7	57.40	57.60	-7	16,400	-0.04%
2023/05/15	0	0.00	2	57.00	56.60	-2	16,607	-0.01%
2023/05/12	0	0.00	1	56.10	57.20	-1	17,142	-0.01%
2023/05/11	7	56.97	2.3	56.93	56.00	4.7	17,695	0.03%
2023/05/10	0	0.00	2	57.40	57.50	-2	18,116	-0.01%
2023/05/09	1	56.50	1	56.50	56.80	0	18,824	0.00%
2023/05/08	0	0.00	1	57.90	57.40	-1	19,949	-0.01%
2023/05/05	0	57.10	0	0.00	57.30	0	21,816	0.00%
2023/05/04	0	0.00	1	56.90	56.80	-1	22,378	0.00%
2023/05/03	3	56.57	0	0.00	56.50	3	22,607	0.01%
2023/05/02	0	0.00	3.1	57.34	57.50	-3.1	22,964	-0.01%
2023/04/28	5	57.20	5	56.82	56.70	0	23,193	0.00%
2023/04/27	2	56.10	0	0.00	56.20	2	23,205	0.01%
2023/04/25	2	56.00	0	0.00	55.90	2	23,544	0.01%
2023/04/24	2	58.05	0	0.00	58.00	2	23,797	0.01%
2023/04/20	1	60.00	0	0.00	59.60	1	23,913	0.00%
2023/04/17	0	0.00	1	65.10	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	20	64.50	64.30	-20	24,969	-0.08%
2023/04/13	1	63.80	0	0.00	63.70	1	25,245	0.00%
2023/04/12	4	64.75	0	0.00	64.70	4	25,380	0.02%
2023/04/11	2.4	64.68	0	0.00	64.30	2.4	25,460	0.01%
2023/04/10	0	0.00	13	65.09	65.20	-13	25,447	-0.05%
2023/04/07	7	65.34	12	64.72	64.10	-5	25,252	-0.02%
2023/04/06	0.1	63.10	0	0.00	63.60	0.1	24,885	0.00%
2023/03/31	0.2	62.00	62	61.91	62.60	-61.8	24,950	-0.25%
2023/03/30	1	62.00	2	62.40	62.00	-1	25,029	0.00%
2023/03/28	0	0.00	8	62.69	61.70	-8	25,355	-0.03%
2023/03/27	3	63.90	0	0.00	63.60	3	25,215	0.01%
2023/03/24	1	63.10	2	63.80	63.00	-1	25,157	0.00%
2023/03/23	0.1	63.10	1	63.50	63.10	-0.9	25,160	0.00%
2023/03/22	1	63.29	1	63.70	63.30	0	25,290	0.00%
2023/03/21	0	62.90	10	63.50	62.70	-10	25,422	-0.04%
2023/03/20	8	62.54	1	63.10	63.20	7	25,545	0.03%
2023/03/17	3	61.73	1	61.80	62.20	2	25,901	0.01%
2023/03/16	2	61.20	10	61.40	61.10	-8	26,237	-0.03%
2023/03/15	3	63.37	2	63.35	63.00	1	26,537	0.00%
2023/03/14	8.2	62.95	2	63.60	62.50	6.2	26,978	0.02%
2023/03/13	1	62.60	3	61.70	62.60	-2	27,719	-0.01%
2023/03/10	12	62.92	3	62.53	62.60	9	28,235	0.03%
2023/03/09	12.2	65.00	11	65.35	64.40	1.2	29,472	0.00%
2023/03/08	1	63.90	1.2	63.55	63.40	-0.2	29,774	0.00%
2023/03/07	60	65.45	30	64.90	64.90	30	29,637	0.10%
2023/03/06	4.1	64.64	6.2	64.60	64.80	-2.1	29,643	-0.01%
2023/03/03	4	63.95	1	65.20	63.60	3	29,568	0.01%
2023/03/02	3	64.83	4	65.10	64.80	-1	29,462	0.00%
2023/03/01	6	66.23	1	66.80	66.10	5	29,189	0.02%
2023/02/24	10	66.27	3	66.80	65.40	7	28,773	0.02%
2023/02/23	8.1	66.94	22	66.65	66.70	-14	28,439	-0.05%
2023/02/22	16	65.05	1	64.80	64.60	15	28,059	0.05%
2023/02/21	13	67.44	12.3	67.45	66.70	0.8	27,948	0.00%
2023/02/20	3.3	66.99	3	66.77	66.90	0.3	27,536	0.00%
2023/02/17	0	0.00	3	65.70	65.80	-3	27,439	-0.01%
2023/02/16	0	0.00	2	65.40	65.60	-2	27,622	-0.01%
2023/02/15	6	63.47	13	63.76	64.50	-7	27,729	-0.03%
2023/02/14	0	0.00	1.6	65.83	65.50	-1.6	27,359	-0.01%
2023/02/13	1.3	65.64	1	65.90	65.20	0.3	27,496	0.00%
2023/02/10	14	66.53	7	66.29	65.50	7	27,637	0.03%
2023/02/09	5	67.08	2	67.15	67.70	3	27,428	0.01%
2023/02/08	7.1	66.74	17.3	66.51	66.30	-10.2	27,527	-0.04%
2023/02/07	8.4	66.68	1	66.20	66.10	7.4	27,519	0.03%
2023/02/06	25.5	66.09	33.4	67.17	68.70	-7.9	27,040	-0.03%
2023/02/03	18.4	66.28	26.4	67.28	65.10	-8	26,040	-0.03%
2023/02/02	44	64.07	74	65.62	66.90	-30	24,490	-0.12%
2023/02/01	13	60.56	5	60.96	60.90	8	24,173	0.03%
2023/01/31	10	59.97	16	60.45	60.80	-6	24,234	-0.02%
2023/01/30	4	58.68	1	59.30	59.50	3	24,065	0.01%
2023/01/17	2	57.15	1.6	57.28	57.20	0.4	24,033	0.00%
2023/01/16	7	57.33	0	0.00	57.20	7	24,166	0.03%
2023/01/13	6.1	59.50	7	57.66	57.30	-0.9	24,282	0.00%
2023/01/12	0	0.00	2	59.60	59.50	-2	24,235	-0.01%
2023/01/11	0	0.00	1	59.40	59.00	-1	24,121	0.00%
2023/01/10	0	0.00	2	58.80	58.80	-2	24,312	-0.01%
2023/01/09	0	0.00	2	59.00	58.70	-2	24,559	-0.01%
2023/01/06	23	58.78	7	58.97	58.50	16	24,854	0.06%
2023/01/05	20	59.35	21	59.53	58.70	-1	25,296	0.00%
2023/01/04	4	58.78	3	58.77	58.80	1	25,241	0.00%
2023/01/03	2	57.85	8	58.15	58.10	-6	25,223	-0.02%
2022/12/30	3	56.30	3	56.80	55.70	0	25,198	0.00%
2022/12/29	1	55.10	3	55.60	55.70	-2	25,355	-0.01%
2022/12/28	4	56.68	1	56.30	55.70	3	25,989	0.01%
2022/12/27	0	0.00	2	56.60	57.10	-2	26,174	-0.01%
2022/12/26	2	55.60	2	55.80	55.70	0	26,380	0.00%
2022/12/23	41	55.11	0	0.00	55.00	41	26,855	0.15%
2022/12/22	5	56.14	4	55.90	55.40	1	27,133	0.00%
2022/12/21	3	54.67	3	54.33	55.80	0	27,737	0.00%
2022/12/20	8	56.94	3	56.17	54.40	5	28,192	0.02%
2022/12/19	4	56.85	10	57.01	56.40	-6	28,938	-0.02%
2022/12/16	3	57.80	23	57.28	57.20	-20	29,573	-0.07%
2022/12/15	154	58.99	153	58.40	58.20	1	30,474	0.00%	大買/大賣/
2022/12/14	22	58.16	57	58.21	58.40	-35	31,185	-0.11%
2022/12/13	3	59.00	6	59.40	58.40	-3	31,538	-0.01%
2022/12/12	4	59.08	5	59.62	58.90	-1	31,888	0.00%
2022/12/09	21	60.33	13	59.41	59.40	8	31,984	0.03%
2022/12/08	6	58.73	20	59.23	59.90	-14	31,994	-0.04%
2022/12/07	2	59.75	5	58.76	58.00	-3	32,125	-0.01%
2022/12/06	56	61.33	41	60.83	59.90	15	32,225	0.05%
2022/12/05	18.3	60.74	13	61.04	60.40	5.3	32,529	0.02%
2022/12/02	25	58.64	22	58.60	59.10	3	31,931	0.01%
2022/12/01	97.5	59.27	84	58.11	57.80	13.5	31,833	0.04%
2022/11/30	9	55.46	14	56.80	57.60	-5	31,310	-0.02%
2022/11/29	1	50.90	1	51.40	52.40	0	31,608	0.00%
2022/11/28	2	51.60	3	51.93	51.50	-1	33,714	0.00%
2022/11/23	1	52.80	1	52.50	52.40	0	35,608	0.00%
2022/11/21	0	0.00	1	53.00	52.80	-1	37,064	0.00%
2022/11/18	1	54.70	0	0.00	53.40	1	37,282	0.00%
2022/11/17	4	55.03	22	54.81	54.70	-18	38,061	-0.05%
2022/11/16	0	0.00	5	54.40	54.50	-5	38,499	-0.01%
2022/11/15	10	54.40	0.2	54.30	54.30	9.8	38,967	0.03%
2022/11/14	10	53.20	4.2	54.15	54.30	5.8	39,829	0.01%
2022/11/11	5	53.70	3	52.60	52.40	2	40,889	0.00%
2022/11/10	2	53.00	2	53.50	52.70	0	41,712	0.00%
2022/11/09	3.3	53.24	1	52.50	53.40	2.3	42,307	0.01%
2022/11/08	0	0.00	15	52.65	51.80	-15	43,100	-0.03%
2022/11/07	5	53.24	10	53.44	52.50	-5	43,801	-0.01%
2022/11/04	3	52.37	12	53.89	53.50	-9	44,700	-0.02%
2022/11/03	8	51.06	7	51.26	52.70	1	44,986	0.00%
2022/11/02	1	50.80	1	50.50	50.50	0	45,218	0.00%
2022/11/01	2	50.40	0	0.00	50.90	2	46,009	0.00%
2022/10/31	2	50.40	3	50.40	50.50	-1	46,929	0.00%
2022/10/28	1	49.45	0	0.00	48.30	1	48,686	0.00%
2022/10/27	4	49.76	5	49.28	50.30	-1	49,722	0.00%
2022/10/26	3	49.30	13	48.67	48.40	-10	50,392	-0.02%
2022/10/25	4	49.65	7	49.48	49.05	-3	51,129	-0.01%
2022/10/24	1	50.00	5	50.16	49.65	-4	52,478	-0.01%
2022/10/21	6	50.47	5	50.24	49.25	1	54,504	0.00%
2022/10/20	10	50.70	6	51.22	51.00	4	55,537	0.01%
2022/10/19	5	52.24	7	52.60	51.70	-2	56,959	0.00%
2022/10/18	15	52.43	4	52.63	52.00	11	58,860	0.02%
2022/10/17	4	49.94	3	50.13	52.50	1	62,994	0.00%
2022/10/14	38	51.44	30	51.37	51.70	8	65,525	0.01%
2022/10/13	32	49.39	31	49.34	49.05	1	66,365	0.00%
2022/10/12	6	51.25	6	51.37	53.00	0	66,666	0.00%
2022/10/11	6	51.73	2	52.60	51.60	4	67,341	0.01%
2022/10/07	17	56.09	16	56.44	55.90	1	67,859	0.00%
2022/10/06	6	56.02	7	55.39	56.50	-1	69,128	0.00%
2022/10/05	6	55.37	4	57.35	55.00	2	70,843	0.00%
2022/10/04	4	56.13	1	55.80	55.90	3	71,871	0.00%
2022/10/03	0	0.00	0	54.40	54.30	0	72,857	0.00%
2022/09/30	3	52.57	2	52.70	54.80	1	75,063	0.00%
2022/09/29	12.2	53.53	2	53.30	53.30	10.2	77,665	0.01%
2022/09/28	9	53.19	9	52.58	52.00	0	81,115	0.00%
2022/09/27	7	55.40	6.3	55.53	56.60	0.8	82,606	0.00%
2022/09/26	14	57.94	8	56.53	56.00	6	83,725	0.01%
2022/09/23	7	61.59	6.3	60.71	60.80	0.7	84,788	0.00%
2022/09/22	22	63.66	21	63.43	62.70	1	85,208	0.00%
2022/09/21	10.5	63.80	19	64.17	64.50	-8.5	85,680	-0.01%
2022/09/20	0	0.00	7	62.74	62.80	-7	87,623	-0.01%
2022/09/19	7	61.59	3	62.43	61.30	4	87,693	0.00%
2022/09/16	2	61.50	1	61.80	61.20	1	87,845	0.00%
2022/09/15	3	61.97	4.3	62.63	61.30	-1.3	88,657	0.00%
2022/09/14	4	61.18	3	61.63	62.60	1	89,958	0.00%
2022/09/13	11	62.75	1.1	63.24	62.20	9.9	89,566	0.01%
2022/09/12	44	62.92	55	63.85	63.30	-11	89,038	-0.01%
2022/09/08	22	61.09	13	60.81	60.80	9	88,042	0.01%
2022/09/07	17	60.25	13	60.55	60.40	4	87,776	0.00%
2022/09/06	22	62.13	31	62.92	60.10	-9	87,085	-0.01%
2022/09/05	21	64.18	19	64.07	63.40	2	86,076	0.00%
2022/09/02	108.2	64.16	111	64.73	63.90	-2.8	84,883	0.00%	大買/大賣/
2022/09/01	5	60.30	4	60.43	60.20	1	82,647	0.00%
2022/08/31	7	61.61	34	60.17	62.30	-27	81,807	-0.03%
2022/08/30	30	59.57	0	0.00	59.10	30	80,656	0.04%
2022/08/29	18	58.77	29	58.69	58.70	-11	80,251	-0.01%
2022/08/26	39	62.54	27	63.03	61.60	12	79,833	0.02%
2022/08/25	0	0.00	1	60.90	61.00	-1	78,831	0.00%
2022/08/24	32	59.66	20	59.26	59.50	12	78,464	0.02%
2022/08/23	5	60.70	14	60.13	60.20	-9	77,650	-0.01%
2022/08/22	9	62.58	8	61.80	61.00	1	77,073	0.00%
2022/08/19	38	65.29	35	63.90	63.90	3	76,527	0.00%
2022/08/18	7	64.76	21	64.87	64.20	-14	75,462	-0.02%
2022/08/17	79.2	63.34	83	64.38	65.50	-3.9	74,055	-0.01%
2022/08/16	35	64.12	46	63.60	62.50	-11	72,978	-0.02%
2022/08/15	13	61.95	48	62.59	64.50	-35	72,200	-0.05%
2022/08/12	62	63.79	51	64.21	63.20	11	71,105	0.02%
2022/08/11	321	63.78	278.1	64.11	63.80	42.9	70,103	0.06%	大買/大賣/
2022/08/10	15	60.57	88	61.16	62.00	-73	69,002	-0.11%
2022/08/09	83	59.64	6	59.90	59.70	77	68,156	0.11%
2022/08/08	52.1	58.85	50	59.62	60.40	2.1	67,502	0.00%
2022/08/05	89	59.64	49.1	59.92	62.00	39.9	66,539	0.06%
2022/08/04	404.2	59.17	421.1	59.41	58.30	-16.9	65,593	-0.03%	大買/大賣/
2022/08/03	18	63.66	14	63.89	63.30	4	63,697	0.01%
2022/08/02	25	64.68	30.1	64.25	64.30	-5.1	62,596	-0.01%
2022/08/01	21	65.57	36.1	65.78	65.80	-15.1	61,911	-0.02%
2022/07/29	120	65.88	83.3	65.18	65.10	36.7	61,030	0.06%	大買/
2022/07/28	395.5	67.25	412.2	67.43	65.40	-16.7	59,645	-0.03%	大買/大賣/
2022/07/27	18	63.60	45	63.92	64.70	-27	57,530	-0.05%
2022/07/26	48.3	65.82	14	66.71	64.20	34.3	56,412	0.06%
2022/07/25	103	65.53	128	65.73	66.60	-25	55,233	-0.05%	大買/大賣/
2022/07/22	390	67.75	419	67.69	64.70	-29	53,167	-0.05%	大買/大賣/
2022/07/21	409	62.56	397.2	62.89	65.60	11.8	48,899	0.02%	大買/大賣/
2022/07/20	34	60.49	169.2	60.14	59.70	-135.2	46,099	-0.29%	大賣/鉅額交易
2022/07/19	193	58.75	29	58.30	58.10	164	44,897	0.37%	大買/鉅額交易
2022/07/18	12	59.97	21	60.83	59.10	-9	44,100	-0.02%
2022/07/15	23.2	59.74	441	60.00	58.90	-417.8	42,995	-0.97%	大賣/鉅額交易
2022/07/14	448	59.60	425	60.21	60.70	23	42,083	0.05%	大買/大賣/
2022/07/13	796	61.50	661	60.13	58.40	135	40,525	0.33%	大買/大賣/鉅額交易
2022/07/12	338.1	59.30	89	59.92	57.60	249.1	38,521	0.65%	大買/鉅額交易
2022/07/11	174	60.13	170	60.74	60.90	4	36,860	0.01%	大買/大賣/
2022/07/08	1,005	60.91	1,084	60.77	60.50	-79	35,597	-0.22%	大買/大賣/
2022/07/07	744	60.38	719	61.19	61.70	25	33,181	0.08%	大買/大賣/
2022/07/06	403	59.31	378.7	59.71	56.90	24.3	30,092	0.08%	大買/大賣/
2022/07/05	786	58.64	780.1	59.21	60.70	5.9	26,355	0.02%	大買/大賣/
2022/07/04	324	53.20	323	54.32	55.20	1	24,146	0.00%	大買/大賣/
2022/07/01	229.5	49.95	225	51.20	50.20	4.5	22,541	0.02%	大買/大賣/
2022/06/30	10	49.55	2	49.73	48.90	8	20,532	0.04%
2022/06/29	126.4	54.69	117	52.42	52.00	9.4	19,418	0.05%	大買/大賣/
2022/06/28	169	58.69	164	59.26	57.70	5	17,930	0.03%	大買/大賣/
2022/06/27	9	57.32	17	57.42	57.80	-8	15,291	-0.05%
2022/06/24	0	0.00	5	51.72	52.60	-5	14,754	-0.03%
2022/06/23	7	48.43	5	48.60	47.90	2	14,113	0.01%
2022/06/22	28	48.46	29.4	48.67	49.70	-1.4	13,272	-0.01%
2022/06/21	0	0.00	63	45.15	46.30	-63	11,791	-0.53%
2022/06/20	47	43.44	1	42.10	42.10	46	11,763	0.39%
2022/06/17	10	45.30	0	0.00	44.00	10	11,742	0.09%
2022/06/16	7	45.62	24	47.18	45.05	-17	11,870	-0.14%
2022/06/15	0	0.00	3	46.60	45.75	-3	11,921	-0.03%
2022/06/14	19	45.58	2.3	46.30	46.45	16.7	12,146	0.14%
2022/06/13	1	45.85	0	0.00	45.60	1	12,401	0.01%
2022/06/10	6	47.62	0	0.00	47.40	6	12,611	0.05%
2022/06/09	0	0.00	2	48.30	48.20	-2	12,786	-0.02%
2022/06/08	1	48.60	3	48.30	48.05	-2	13,083	-0.02%
2022/06/07	2	48.53	0	0.00	48.15	2	13,501	0.01%
2022/06/06	1	49.26	1	49.85	49.00	0	13,971	0.00%
2022/06/02	3	49.60	0	0.00	49.25	3	14,489	0.02%
2022/06/01	0	0.00	1.2	49.63	49.55	-1.2	14,792	-0.01%
2022/05/31	2	48.80	15	49.16	50.00	-13	15,290	-0.09%
2022/05/30	0	0.00	16	48.25	48.15	-16	16,732	-0.10%
2022/05/27	22	47.87	44	47.45	47.05	-22	17,646	-0.12%
2022/05/26	21	46.74	4	46.19	45.90	17	17,706	0.10%
2022/05/25	5	45.93	0	0.00	46.00	5	18,054	0.03%
2022/05/24	2	46.15	0	0.00	45.95	2	18,678	0.01%
2022/05/23	1	47.45	9.2	47.24	47.30	-8.2	18,733	-0.04%
2022/05/20	11	47.16	6	47.13	47.00	5	19,058	0.03%
2022/05/19	3	46.17	0	0.00	46.70	3	19,154	0.02%
2022/05/18	28	47.17	25	46.88	47.20	3	19,316	0.02%
2022/05/17	6	47.21	4	47.00	47.20	2	19,454	0.01%
2022/05/16	0	0.00	2	45.75	45.70	-2	19,732	-0.01%
2022/05/13	0	0.00	3	46.00	45.90	-3	19,998	-0.02%
2022/05/12	10	45.81	10	44.98	44.95	0	20,310	0.00%
2022/05/11	21	45.56	18	46.04	46.15	3	20,437	0.01%
2022/05/10	21	46.07	17	46.45	46.45	4	20,644	0.02%
2022/05/09	21.1	46.93	12	45.70	45.65	9.1	21,260	0.04%
2022/05/06	8	49.46	21	49.53	49.95	-13	21,534	-0.06%
2022/05/05	9	50.58	10	50.96	51.00	-1	22,316	0.00%
2022/05/04	6	48.98	6	49.25	49.30	0	22,796	0.00%
2022/05/03	21	47.94	20	48.35	48.45	1	23,723	0.00%
2022/04/29	53	49.28	30	48.02	47.60	23	24,171	0.10%
2022/04/28	18	48.80	18	48.65	48.60	0	24,509	0.00%
2022/04/27	28	47.51	14	48.55	48.60	14	24,884	0.06%
2022/04/26	13.3	49.35	14	49.74	49.80	-0.7	25,059	0.00%
2022/04/25	4	48.73	16	48.79	48.75	-12	25,311	-0.05%
2022/04/22	11	51.66	1	51.00	51.10	10	25,912	0.04%
2022/04/21	6	52.60	2.2	52.58	53.00	3.8	26,781	0.01%
2022/04/19	1	54.00	0	0.00	53.20	1	28,103	0.00%
2022/04/18	0	0.00	1	53.20	53.20	-1	29,264	0.00%
2022/04/15	3	55.00	0	0.00	54.20	3	29,725	0.01%
2022/04/14	1	56.50	0	0.00	56.10	1	30,518	0.00%
2022/04/13	3.3	56.48	15	56.99	56.60	-11.7	31,079	-0.04%
2022/04/12	3	54.20	6.3	54.95	54.00	-3.3	31,573	-0.01%
2022/04/11	6	54.53	1	54.10	54.00	5	32,647	0.02%
2022/04/08	0	56.50	7	56.44	56.70	-7	33,380	-0.02%
2022/04/07	4	57.39	11	58.15	55.70	-7	33,765	-0.02%
2022/04/01	1	58.60	1	59.60	60.00	0	35,009	0.00%
2022/03/31	1.3	59.71	0	0.00	59.20	1.3	35,554	0.00%
2022/03/30	9	60.78	1	61.10	60.30	8	37,297	0.02%
2022/03/29	4	59.70	1	59.60	59.80	3	38,605	0.01%
2022/03/28	4	58.80	2	59.50	59.70	2	40,366	0.00%
2022/03/25	6	60.10	5	61.50	59.30	1	41,209	0.00%
2022/03/24	5	61.96	13	61.44	61.80	-8	42,122	-0.02%
2022/03/23	3	59.77	46	59.72	59.70	-43	42,768	-0.10%
2022/03/22	0	0.00	3.3	58.90	59.30	-3.3	43,683	-0.01%
2022/03/21	10.2	59.32	17	61.03	58.50	-6.8	44,434	-0.02%
2022/03/18	2	58.55	7	58.60	58.50	-5	44,939	-0.01%
2022/03/17	4	58.05	15	58.43	58.60	-11	45,225	-0.02%
2022/03/16	16	55.78	3	56.00	56.20	13	45,677	0.03%
2022/03/15	4	56.00	0	0.00	55.60	4	46,642	0.01%
2022/03/14	11	57.55	8	57.94	57.70	3	47,603	0.01%
2022/03/11	23	58.03	3	57.77	57.80	20	49,421	0.04%
2022/03/10	7	57.76	16	58.20	58.10	-9	50,458	-0.02%
2022/03/09	22	57.69	5	56.00	56.10	17	52,280	0.03%
2022/03/08	33	58.83	8	58.38	56.80	25	53,122	0.05%
2022/03/07	19	61.30	7	60.56	60.10	12	53,870	0.02%
2022/03/04	44	64.93	19	65.07	64.30	25	54,730	0.05%
2022/03/03	54	67.91	29	67.25	65.40	25	55,378	0.05%
2022/03/02	125	64.68	128.2	65.62	66.90	-3.2	55,289	-0.01%	大買/大賣/
2022/03/01	1	60.40	15	59.88	60.90	-14	56,108	-0.02%
2022/02/25	6	58.63	28	58.69	57.90	-22	56,859	-0.04%
2022/02/24	28	59.18	15	59.83	57.70	13	58,297	0.02%
2022/02/23	4.3	62.23	6	62.00	62.10	-1.7	58,653	0.00%
2022/02/22	4	62.10	1	64.10	61.50	3	61,135	0.00%
2022/02/21	11.2	64.74	1	64.70	64.40	10.2	62,116	0.02%
2022/02/18	2	64.65	12	65.45	65.80	-10	64,354	-0.02%
2022/02/17	0	0.00	17	65.36	65.20	-17	66,364	-0.03%
2022/02/16	65	65.13	10	65.41	64.40	55	69,945	0.08%
2022/02/15	23	64.47	11	63.55	63.00	12	72,472	0.02%
2022/02/14	1	64.00	0	0.00	63.90	1	72,684	0.00%
2022/02/11	5	67.68	2	68.00	68.30	3	72,541	0.00%
2022/02/10	2	68.70	1.1	68.07	67.70	0.9	72,614	0.00%
2022/02/09	12.1	68.54	14	69.42	67.90	-1.9	72,466	0.00%
2022/02/08	2	66.00	9	66.91	66.90	-7	71,804	-0.01%
2022/02/07	6	63.28	7.1	63.98	67.00	-1.1	71,431	0.00%
2022/01/26	2	62.70	2.6	63.49	63.80	-0.6	70,997	0.00%
2022/01/25	38	65.33	28	65.23	62.60	10	70,780	0.01%
2022/01/24	21	67.71	11	67.16	67.00	10	70,115	0.01%
2022/01/21	243	70.56	268	70.51	69.10	-25	69,798	-0.04%	大買/大賣/
2022/01/20	10	69.37	0	0.00	69.20	10	69,315	0.01%
2022/01/19	10	69.26	10	69.78	69.90	0	69,702	0.00%
2022/01/18	6	70.84	4	70.90	70.50	2	70,003	0.00%
2022/01/17	13.1	71.23	17	71.67	70.60	-3.9	72,127	-0.01%
2022/01/14	29	68.31	87	67.53	69.00	-58	75,490	-0.08%
2022/01/13	16	70.84	16	71.57	71.00	0	76,728	0.00%
2022/01/12	18.5	72.38	32.5	72.64	72.00	-14	76,617	-0.02%
2022/01/11	49	75.28	23	73.11	72.30	26	76,497	0.03%
2022/01/10	9	78.97	6	79.02	79.60	3	75,611	0.00%
2022/01/07	30.1	80.28	11	79.16	78.00	19.1	75,101	0.03%
2022/01/06	27	81.41	22	80.36	82.00	5	74,186	0.01%
2022/01/05	37	82.82	10	83.62	81.60	27	73,565	0.04%
2022/01/04	23	86.27	15	87.02	84.60	8	72,904	0.01%
2022/01/03	208.2	85.97	228	86.06	86.00	-19.8	71,769	-0.03%	大買/大賣/
2021/12/30	30	84.50	6	84.75	84.80	24	70,921	0.03%
2021/12/29	13	83.35	26.2	84.33	85.80	-13.2	70,467	-0.02%
2021/12/28	27.5	84.86	10.5	85.17	83.00	17	69,792	0.02%
2021/12/27	9	86.30	7	86.29	85.60	2	69,030	0.00%
2021/12/24	37.3	87.39	24.2	87.64	86.40	13.1	68,493	0.02%
2021/12/23	7.1	86.63	48.5	86.19	87.10	-41.4	66,633	-0.06%
2021/12/22	424	86.62	445.1	85.52	83.80	-21.1	65,222	-0.03%	大買/大賣/
2021/12/21	32	83.27	10	83.61	83.00	22	63,397	0.03%
2021/12/20	338	83.75	366	84.15	84.90	-28	62,609	-0.04%	大買/大賣/
2021/12/17	15	81.26	13.5	81.41	80.80	1.5	61,374	0.00%
2021/12/16	21	81.50	34.4	82.62	83.30	-13.4	60,439	-0.02%
2021/12/15	10	77.82	31	78.10	80.10	-21	59,346	-0.04%
2021/12/14	34.4	77.03	10	76.87	75.70	24.4	58,582	0.04%
2021/12/13	12	80.78	5	81.16	80.10	7	57,890	0.01%
2021/12/10	25.4	80.84	12	81.31	80.70	13.4	57,413	0.02%
2021/12/09	9	82.51	9	81.87	81.30	0	56,784	0.00%
2021/12/08	39.7	83.74	20	83.83	81.30	19.7	55,622	0.04%
2021/12/07	68	86.79	52	86.82	84.00	16	54,330	0.03%
2021/12/06	227	85.21	210.5	84.78	86.10	16.5	52,273	0.03%	大買/大賣/
2021/12/03	197	85.49	225.3	85.18	85.20	-28.3	50,932	-0.06%	大買/大賣/
2021/12/02	21	82.01	18	82.81	80.20	3	48,676	0.01%
2021/12/01	17	80.48	49	80.61	83.40	-32	47,284	-0.07%
2021/11/30	31.1	80.78	29.1	80.45	77.50	2.1	45,911	0.00%
2021/11/29	22.1	75.28	40	75.78	78.00	-18	44,541	-0.04%
2021/11/26	43.4	78.01	15	78.60	77.80	28.4	43,241	0.07%
2021/11/25	25.5	82.59	22.2	83.24	81.00	3.4	41,666	0.01%
2021/11/24	5.7	78.94	11	79.29	79.40	-5.3	39,840	-0.01%
2021/11/23	773	80.19	743	80.24	78.40	30	38,800	0.08%	大買/大賣/
2021/11/22	29	87.79	16	88.15	86.70	13	36,977	0.04%
2021/11/19	61	88.37	62	89.65	87.60	-1	35,950	0.00%
2021/11/18	130	86.78	116	87.35	86.10	14	33,342	0.04%	大買/大賣/
2021/11/17	571	87.51	586	87.69	87.50	-15	31,980	-0.05%	大買/大賣/
2021/11/16	144	83.22	146	83.55	82.10	-2	29,613	-0.01%	大買/大賣/
2021/11/15	151	93.51	135	92.37	90.90	16	27,416	0.06%	大買/大賣/
2021/11/12	118	89.01	124	89.43	90.90	-6	23,622	-0.03%	大買/大賣/
2021/11/11	0	0.00	47	85.00	82.70	-47	20,738	-0.23%
2021/11/10	0	0.00	13	88.90	89.60	-13	20,223	-0.06%
2021/11/09	3	77.80	402	82.51	81.50	-399	19,998	-2.00%	大賣/鉅額交易
2021/11/08	1	72.00	3	77.00	77.00	-2	19,674	-0.01%
2021/11/05	0	0.00	2.2	68.93	70.00	-2.2	19,478	-0.01%
2021/11/03	1	67.50	3	65.00	71.20	-2	19,313	-0.01%
2021/11/02	0	0.00	31	66.46	68.20	-31	18,997	-0.16%
2021/11/01	3	71.50	6	72.07	72.10	-3	18,681	-0.02%
2021/10/29	0	0.00	11	62.96	65.60	-11	18,466	-0.06%
2021/10/28	2	60.30	82	59.45	59.70	-80	18,452	-0.43%
2021/10/27	18	60.59	14	60.46	60.00	4	18,184	0.02%
2021/10/26	13	54.99	21.3	55.41	58.30	-8.3	17,528	-0.05%
2021/10/25	453.3	52.18	442	52.14	53.00	11.3	16,933	0.07%	大買/大賣/
2021/10/22	291	51.45	319.9	51.94	52.50	-28.9	14,480	-0.20%	大買/大賣/
2021/10/21	117	47.39	223	47.30	48.25	-106	10,349	-1.02%	大買/大賣/鉅額交易
2021/10/20	5	41.84	9	42.91	43.90	-4	8,083	-0.05%
2021/10/19	26	39.12	15.2	39.39	39.95	10.8	7,487	0.14%
2021/10/18	3	36.30	1	38.40	38.40	2	6,797	0.03%
2021/10/13	0	0.00	1	34.40	33.95	-1	6,504	-0.02%
2021/10/12	0	0.00	1	34.20	34.35	-1	6,507	-0.02%
2021/10/08	2	35.65	0	0.00	34.85	2	6,549	0.03%
2021/10/07	5	35.57	0	0.00	35.95	5	6,559	0.08%
2021/10/06	0	0.00	5.5	34.94	34.95	-5.5	6,606	-0.08%
2021/10/05	10	34.00	12	34.61	35.00	-2	6,642	-0.03%
2021/09/30	1	37.10	1	36.90	36.80	0	6,735	0.00%
2021/09/29	5	37.05	0	0.00	36.65	5	6,833	0.07%
2021/09/28	5	37.75	1	38.50	38.35	4	6,804	0.06%
2021/09/27	5.3	38.63	14	37.91	37.85	-8.7	6,787	-0.13%
2021/09/24	3	37.22	0	0.00	37.10	3	6,714	0.04%
2021/09/22	10	36.15	1	36.00	36.15	9	6,928	0.13%
2021/09/17	8	37.71	12	37.40	37.40	-4	7,059	-0.06%
2021/09/16	5	38.19	18	37.94	38.40	-13	6,981	-0.19%
2021/09/15	0	0.00	13	36.27	36.15	-13	6,894	-0.19%
2021/09/14	25	37.18	4	36.85	36.90	21	6,957	0.30%
2021/09/13	98.2	36.79	88	37.11	37.85	10.2	6,938	0.15%
2021/09/10	2	34.85	0	0.00	34.85	2	6,933	0.03%
2021/09/09	1	34.80	0	0.00	34.60	1	7,102	0.01%
2021/09/07	1	34.65	0	0.00	34.70	1	7,448	0.01%
2021/09/06	0	0.00	10	35.80	35.30	-10	7,824	-0.13%
2021/09/02	0	0.00	20	35.58	35.55	-20	8,282	-0.24%
2021/08/31	13	35.64	0	0.00	35.55	13	8,541	0.15%
2021/08/30	1	35.50	11.1	35.66	35.85	-10.1	8,652	-0.12%
2021/08/26	2	35.60	0	0.00	35.15	2	8,741	0.02%
2021/08/24	5	35.95	2	36.00	35.25	3	9,016	0.03%
2021/08/23	2	35.35	0	0.00	35.50	2	9,076	0.02%
2021/08/20	5	35.05	0	0.00	34.65	5	9,169	0.05%
2021/08/19	11	35.06	0.2	35.35	34.65	10.8	9,207	0.12%
2021/08/18	10	35.10	13	36.07	36.10	-3	9,247	-0.03%
2021/08/17	4.3	35.92	0	0.00	35.35	4.3	9,273	0.05%
2021/08/16	10	36.40	0	0.00	36.40	10	9,332	0.11%
2021/08/13	1	37.00	0	0.00	37.00	1	9,400	0.01%
2021/08/11	0	0.00	15	37.70	37.80	-15	9,679	-0.15%
2021/08/09	2	39.00	0	0.00	38.60	2	9,968	0.02%
2021/08/06	1	41.90	1	41.70	40.35	0	10,073	0.00%
2021/08/05	0	0.00	3	41.88	41.90	-3	10,230	-0.03%
2021/08/04	5.3	41.87	12	41.43	41.55	-6.7	10,568	-0.06%
2021/08/03	3	40.87	13	40.83	41.45	-10	10,726	-0.09%
2021/08/02	6	40.07	25.4	39.97	39.95	-19.4	10,541	-0.18%
2021/07/30	0	0.00	17	38.93	39.25	-17	10,549	-0.16%
2021/07/23	14	37.91	1	37.55	37.20	13	11,968	0.11%
2021/07/22	24	37.00	4	36.75	36.80	20	12,402	0.16%
2021/07/21	5	36.93	0	0.00	36.45	5	12,772	0.04%
2021/07/20	1	37.00	0	0.00	36.85	1	13,624	0.01%
2021/07/19	0	0.00	2	37.60	37.50	-2	14,204	-0.01%
2021/07/16	10	38.00	0	0.00	37.60	10	14,660	0.07%
2021/07/14	0	0.00	1	36.70	36.60	-1	15,345	-0.01%
2021/07/13	47	38.15	7	37.38	37.40	40	16,141	0.25%
2021/07/12	0	0.00	2	38.15	37.80	-2	16,954	-0.01%
2021/07/09	10	38.20	11	37.82	37.80	-1	17,653	-0.01%
2021/07/08	2	38.40	30	38.30	37.95	-28	17,835	-0.16%
2021/07/07	26	38.91	63	38.84	38.15	-37	18,004	-0.21%
2021/07/06	21	39.07	3.2	38.71	38.30	17.8	18,135	0.10%
2021/07/05	12	39.80	20	39.78	39.75	-8	18,084	-0.04%
2021/07/02	3	39.00	0.3	38.95	38.85	2.7	18,091	0.01%
2021/07/01	12	38.79	13	38.55	38.45	-1	18,302	-0.01%
2021/06/30	0	0.00	1.3	39.37	39.30	-1.3	18,294	-0.01%
2021/06/29	15	40.34	0	0.00	39.20	15	18,468	0.08%
2021/06/28	0	0.00	1.3	41.50	41.05	-1.3	18,540	-0.01%
2021/06/25	12	41.16	22.4	40.64	40.50	-10.4	18,401	-0.06%
2021/06/24	0	0.00	4	40.98	40.85	-4	18,544	-0.02%
2021/06/23	14	40.02	12	40.78	40.80	2	18,455	0.01%
2021/06/22	12	40.71	5	40.30	39.50	7	18,352	0.04%
2021/06/21	12.6	40.25	6	40.58	40.35	6.6	18,246	0.04%
2021/06/18	10	41.45	0.5	41.12	39.95	9.5	18,080	0.05%
2021/06/17	0	0.00	3	40.52	40.60	-3	17,986	-0.02%
2021/06/16	15	41.09	13	40.58	40.10	2	17,926	0.01%
2021/06/15	17	41.01	44.2	41.65	41.95	-27.2	17,718	-0.15%
2021/06/11	17	38.76	42	39.13	40.00	-25	17,336	-0.14%
2021/06/09	51	37.58	40.2	37.99	37.20	10.8	16,904	0.06%
2021/06/08	0	0.00	1	36.00	36.30	-1	16,667	-0.01%
2021/06/07	5	35.52	5	35.15	35.85	0	16,735	0.00%
2021/06/03	0	0.00	6	37.20	37.25	-6	16,671	-0.04%
2021/06/02	40	36.71	0	0.00	36.40	40	16,689	0.24%
2021/06/01	11	37.53	12	37.39	37.25	-1	16,592	-0.01%
2021/05/28	2	36.88	1	36.60	36.40	1	16,429	0.01%
2021/05/27	4	36.10	5	35.93	36.20	-1	16,365	-0.01%
2021/05/26	4	35.65	4	35.70	35.75	0	16,338	0.00%
2021/05/24	6	34.50	10	35.80	35.25	-4	16,189	-0.02%
2021/05/21	52	34.85	22	34.46	34.65	30	16,131	0.19%
2021/05/20	11	34.41	0.1	34.35	33.70	10.9	16,144	0.07%
2021/05/19	0	0.00	2	33.60	34.25	-2	15,972	-0.01%
2021/05/18	23	33.99	0	0.00	34.25	23	15,837	0.15%
2021/05/17	2	32.25	6	33.18	32.10	-4	15,722	-0.03%
2021/05/14	10	35.00	5	35.85	34.50	5	15,490	0.03%
2021/05/13	7	35.16	0	0.00	35.05	7	15,242	0.05%
2021/05/12	15	36.31	13.2	36.33	36.25	1.8	14,940	0.01%
2021/05/11	31	38.81	3	37.85	38.00	28	14,462	0.19%
2021/05/10	10	40.55	0	0.00	40.55	10	14,152	0.07%
2021/05/07	7	40.39	4	40.78	40.50	3	14,117	0.02%
2021/05/06	2	40.20	2	40.70	39.65	0	13,953	0.00%
2021/05/05	3	40.30	28	40.37	39.45	-25	13,762	-0.18%
2021/05/04	18	40.10	26	42.37	40.60	-8	13,491	-0.06%
2021/05/03	12	42.28	28	43.18	42.15	-16	12,947	-0.12%
2021/04/29	29	42.39	18.2	42.56	41.60	10.8	12,558	0.09%
2021/04/28	25	44.07	5	44.90	43.10	20	12,112	0.17%
2021/04/27	7	42.96	7.5	43.00	43.15	-0.5	11,739	0.00%
2021/04/26	34	44.25	24.5	44.68	44.70	9.5	11,342	0.08%
2021/04/23	12	39.12	9	40.49	41.80	3	10,462	0.03%
2021/04/22	3	38.87	10	40.95	38.00	-7	9,884	-0.07%
2021/04/21	5	40.94	5	40.68	40.60	0	9,433	0.00%
2021/04/20	28.2	39.83	8	39.06	39.95	20.2	9,050	0.22%
2021/04/19	82	41.44	68	41.37	40.10	14	8,710	0.16%
2021/04/16	8	38.50	216	38.21	39.45	-208	7,903	-2.63%	大賣/鉅額交易
2021/04/15	227	35.50	477	35.74	35.90	-250	7,040	-3.55%	大買/大賣/鉅額交易
2021/04/14	22	32.60	9	32.93	32.65	13	6,352	0.20%
2021/04/13	5	33.10	28	33.24	33.10	-23	6,203	-0.37%
2021/04/12	22.2	32.90	47	32.29	32.80	-24.8	5,987	-0.41%
2021/04/09	2	31.55	0	0.00	31.50	2	5,789	0.03%
2021/04/08	2	31.55	0	0.00	31.45	2	5,763	0.03%
2021/04/07	21	31.77	3.5	31.98	31.45	17.5	5,728	0.30%
2021/04/06	12	31.14	8.4	31.10	30.95	3.6	5,545	0.06%
2021/04/01	17	30.99	15	31.10	31.20	2	5,507	0.04%
2021/03/31	11	30.42	47	30.35	30.85	-36	5,291	-0.68%
2021/03/30	13	29.51	0	0.00	29.70	13	5,047	0.26%
2021/03/29	31	29.65	22	29.83	29.70	9	5,032	0.18%
2021/03/26	0	0.00	5	29.00	28.85	-5	4,899	-0.10%
2021/03/25	2	29.00	0	0.00	28.90	2	4,959	0.04%
2021/03/24	0	0.00	3	29.27	29.05	-3	5,108	-0.06%
2021/03/23	1	28.90	1	28.90	29.00	0	5,115	0.00%
2021/03/22	2	29.15	1	29.15	29.20	1	5,117	0.02%
2021/03/19	0	0.00	1	29.10	29.10	-1	5,107	-0.02%
2021/03/16	21	28.90	0	0.00	28.80	21	5,284	0.40%
2021/03/15	10	28.60	3	28.63	28.70	7	5,431	0.13%
2021/03/12	6	29.02	0	0.00	28.75	6	5,570	0.11%
2021/03/11	15	29.09	0	0.00	29.00	15	5,683	0.26%
2021/03/10	0	0.00	11	28.33	28.50	-11	5,756	-0.19%
2021/03/08	2	28.18	0	0.00	28.10	2	6,033	0.03%
2021/03/05	1	28.55	0	0.00	28.55	1	6,024	0.02%
2021/03/04	1	28.65	0	0.00	28.80	1	6,133	0.02%
2021/02/26	0	0.00	0.1	28.85	29.00	-0.1	6,252	0.00%
2021/02/25	2	29.20	1	29.00	29.15	1	6,251	0.02%
2021/02/24	10	28.80	0	0.00	28.75	10	6,335	0.16%
2021/02/23	0	0.00	1	29.15	29.05	-1	6,537	-0.02%
2021/02/18	1	28.50	0	0.00	28.60	1	6,541	0.02%
2021/02/05	0	0.00	0.9	28.15	28.00	-0.9	6,498	-0.01%
2021/02/04	10	28.54	0	0.00	28.15	10	6,480	0.15%
2021/02/01	1	28.10	0	0.00	28.00	1	6,638	0.02%
2021/01/28	1	27.85	0	0.00	28.00	1	6,538	0.02%
2021/01/22	1	27.95	0	0.00	27.85	1	6,458	0.02%
2021/01/21	3	28.10	0	0.00	28.00	3	6,408	0.05%
2021/01/20	6	28.73	69.3	28.84	28.30	-63.3	6,375	-0.99%
2021/01/18	10	29.20	0	0.00	29.40	10	6,285	0.16%
2021/01/15	0	0.00	3.3	29.97	29.80	-3.3	6,253	-0.05%
2021/01/14	0	0.00	1	30.15	30.10	-1	6,205	-0.02%
2021/01/13	0	0.00	1	29.55	29.75	-1	6,175	-0.02%
2021/01/12	1	29.95	1.8	29.96	29.40	-0.8	6,141	-0.01%
2021/01/11	3	29.95	0	0.00	30.10	3	6,098	0.05%
2021/01/07	0	0.00	0.3	30.30	29.95	-0.3	5,996	0.00%
2021/01/06	13	30.52	0	0.00	30.00	13	5,955	0.22%
2021/01/05	0.1	31.30	0	0.00	30.85	0.1	5,853	0.00%
2020/12/30	10	31.20	1	31.20	31.25	9	5,816	0.15%
2020/12/29	5	31.45	0	0.00	31.30	5	5,781	0.09%
2020/12/28	49	30.77	0	0.00	31.20	49	5,705	0.86%
2020/12/25	1	30.75	14	30.60	30.55	-13	5,630	-0.23%
2020/12/24	2	30.45	0	0.00	30.30	2	5,600	0.04%
2020/12/23	11	30.00	10	30.30	30.30	1	5,603	0.02%
2020/12/22	0	0.00	56	30.70	30.05	-56	5,630	-0.99%
2020/12/21	0.1	30.90	0	0.00	30.70	0.1	5,620	0.00%
2020/12/18	3	31.98	2	31.90	31.35	1	5,590	0.02%
2020/12/17	1	31.20	0	0.00	31.20	1	5,477	0.02%
2020/12/16	4.2	31.00	1	31.00	31.25	3.2	5,463	0.06%
2020/12/15	0	0.00	0.3	31.30	30.55	-0.3	5,455	0.00%
2020/12/10	12.1	31.98	3	32.40	31.60	9.1	5,361	0.17%
2020/12/09	14	32.58	11	31.95	32.45	3	5,222	0.06%
2020/12/08	17.1	31.82	10	32.50	31.80	7.1	5,085	0.14%
2020/12/07	3	31.85	6	31.57	31.70	-3	5,005	-0.06%
2020/12/04	10	31.35	0	0.00	31.30	10	4,944	0.20%
2020/12/03	5	31.95	19	32.20	32.05	-14	4,829	-0.29%
2020/12/02	7	31.50	8	31.59	31.50	-1	4,736	-0.02%
2020/12/01	1	31.35	3	31.63	31.30	-2	4,723	-0.04%
2020/11/30	3	31.60	6	31.32	31.30	-3	4,715	-0.06%
2020/11/27	0.2	31.20	12.2	31.00	31.00	-12	4,718	-0.25%
2020/11/26	1.3	30.67	3	30.78	30.95	-1.7	4,708	-0.04%
2020/11/25	25	30.63	0	0.00	30.60	25	4,826	0.52%
2020/11/24	2	30.20	1	30.20	30.10	1	4,702	0.02%
2020/11/23	4	30.45	0	0.00	30.25	4	4,833	0.08%
2020/11/20	0	0.00	3	30.73	30.45	-3	4,811	-0.06%
2020/11/19	0	0.00	10	29.55	29.50	-10	4,603	-0.22%
2020/11/18	5	29.50	6	29.49	29.40	-1	4,566	-0.02%
2020/11/16	0	0.00	10	28.80	28.55	-10	4,604	-0.22%
2020/11/11	7	29.10	5	28.90	29.15	2	4,650	0.04%
2020/11/10	13	28.92	12	28.97	29.30	1	4,643	0.02%
2020/11/09	31	28.97	0	0.00	28.60	31	4,601	0.67%
2020/11/04	5	28.65	0	0.00	28.65	5	4,656	0.11%
2020/10/29	2	28.70	0	0.00	28.80	2	5,076	0.04%
2020/10/28	0	0.00	6	29.05	29.00	-6	5,093	-0.12%
2020/10/27	34	29.25	0	0.00	29.25	34	5,119	0.66%
2020/10/23	20	28.75	0	0.00	28.75	20	5,166	0.39%
2020/10/22	10	28.70	0	0.00	28.70	10	5,302	0.19%
2020/10/21	0	0.00	2	28.75	28.75	-2	5,398	-0.04%
2020/10/19	3	28.88	0	0.00	28.80	3	5,572	0.05%
2020/10/16	4	28.89	0	0.00	28.60	4	5,630	0.07%
2020/10/14	0	0.00	4	29.56	29.45	-4	5,784	-0.07%
2020/10/07	2	29.60	0	0.00	29.50	2	6,051	0.03%
2020/10/06	1	29.05	0	0.00	29.00	1	6,028	0.02%
2020/10/05	1	28.70	0	0.00	28.90	1	6,176	0.02%
2020/09/29	0	0.00	1	28.60	28.60	-1	6,436	-0.02%
2020/09/28	1	28.50	1	28.55	28.45	0	6,627	0.00%
2020/09/25	2	28.15	0	0.00	28.35	2	6,782	0.03%
2020/09/24	1	28.70	0	0.00	28.35	1	6,839	0.01%
2020/09/23	1	29.60	0	0.00	29.30	1	6,911	0.01%
2020/09/22	12	29.78	3	29.82	29.60	9	7,288	0.12%
2020/09/21	10	30.20	0	0.00	30.15	10	7,600	0.13%
2020/09/18	1	30.20	0	0.00	30.10	1	7,613	0.01%
2020/09/17	1	30.50	0	0.00	30.25	1	7,653	0.01%
2020/09/16	3	30.90	23	30.45	30.50	-20	7,675	-0.26%
2020/09/15	2	30.95	0	0.00	30.70	2	7,687	0.03%
2020/09/11	2	30.20	30	30.39	30.25	-28	8,004	-0.35%
2020/09/10	5	31.02	0	0.00	30.55	5	8,207	0.06%
2020/09/08	3	30.68	0	0.00	30.45	3	8,310	0.04%
2020/09/07	5	31.13	2	31.88	31.00	3	8,379	0.04%
2020/09/04	10	30.50	4	30.43	30.60	6	8,293	0.07%
2020/09/03	12	30.58	5	30.52	30.55	7	8,287	0.08%
2020/09/02	3	31.10	0	0.00	30.80	3	8,260	0.04%
2020/08/31	3	31.00	7	30.74	30.10	-4	8,182	-0.05%
2020/08/26	3	29.38	0	0.00	30.05	3	7,941	0.04%
2020/08/24	2	28.80	2	28.75	28.90	0	7,983	0.00%
2020/08/21	1	28.70	3	28.58	28.80	-2	8,070	-0.02%
2020/08/20	1	28.65	4	28.20	28.10	-3	8,171	-0.04%
2020/08/19	1	29.55	0	0.00	29.40	1	8,176	0.01%
2020/08/18	1	29.80	1	30.15	29.75	0	8,281	0.00%
2020/08/17	1	30.20	0	0.00	30.20	1	8,289	0.01%
2020/08/14	10	29.80	0	0.00	30.00	10	8,261	0.12%
2020/08/13	3	29.47	0	0.00	29.45	3	8,271	0.04%
2020/08/10	0	0.00	2	30.45	30.45	-2	8,272	-0.02%
2020/08/07	7	30.24	20	30.20	30.10	-13	8,296	-0.16%
2020/08/06	40	31.19	24	30.78	31.05	16	8,239	0.19%
2020/08/04	37	30.60	10	30.35	30.35	27	8,116	0.33%
2020/08/03	0	0.00	2	30.15	29.85	-2	8,021	-0.02%
2020/07/31	2	29.75	0	0.00	29.90	2	8,109	0.02%
2020/07/30	1	30.20	0	0.00	29.90	1	8,131	0.01%
2020/07/29	2	29.50	0	0.00	29.50	2	8,105	0.02%
2020/07/28	1	28.95	5	29.64	28.95	-4	8,104	-0.05%
2020/07/24	10	31.10	0	0.00	30.75	10	7,968	0.13%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/22	10	31.40	3	31.45	31.25	7	7,899	0.09%
2020/07/21	0	0.00	2	31.35	31.20	-2	7,864	-0.03%
2020/07/20	7	31.32	0	0.00	31.50	7	7,808	0.09%
2020/07/17	2	31.03	1	31.10	31.00	1	7,761	0.01%
2020/07/16	1	31.45	7	31.49	31.15	-6	7,761	-0.08%
2020/07/15	0	0.00	1	31.40	30.70	-1	7,708	-0.01%
2020/07/13	0	0.00	2	31.70	31.80	-2	7,782	-0.03%
2020/07/10	3	31.62	14	32.20	31.30	-11	7,843	-0.14%
2020/07/09	20	33.25	24	32.98	32.90	-4	7,741	-0.05%
2020/07/08	30	33.85	14	33.50	33.45	16	7,696	0.21%
2020/07/07	7	33.99	4	34.30	32.95	3	7,652	0.04%
2020/07/06	9	33.30	31	33.46	33.10	-22	7,565	-0.29%
2020/07/03	0	0.00	1	32.70	32.40	-1	7,551	-0.01%
2020/07/02	2	32.65	1	32.40	32.50	1	7,536	0.01%
2020/07/01	49	33.02	28	32.81	32.35	21	7,466	0.28%
2020/06/30	15	32.48	41	31.15	33.15	-26	7,086	-0.37%
2020/06/29	2	30.15	2	30.35	30.15	0	6,816	0.00%
2020/06/24	3	30.60	10	30.75	30.50	-7	6,829	-0.10%
2020/06/23	10	30.95	10	30.70	30.60	0	6,858	0.00%
2020/06/22	0	0.00	4	30.48	30.50	-4	6,869	-0.06%
2020/06/19	7	30.79	0	0.00	30.30	7	6,947	0.10%
2020/06/18	5	30.75	40	30.73	30.80	-35	6,746	-0.52%
2020/06/17	19	31.03	6	30.93	30.75	13	6,739	0.19%
2020/06/15	1	29.60	3	30.07	29.70	-2	7,172	-0.03%
2020/06/12	4	28.95	0	0.00	29.15	4	7,177	0.06%
2020/06/11	11	30.10	8	29.95	29.85	3	7,204	0.04%
2020/06/10	5	30.07	3	30.00	30.05	2	7,285	0.03%
2020/06/09	1	30.15	20	30.25	30.15	-19	7,462	-0.25%
2020/06/08	0	0.00	4	30.20	30.45	-4	7,598	-0.05%
2020/06/04	2	30.30	0	0.00	30.20	2	7,633	0.03%
2020/06/03	1	30.20	2	30.10	30.15	-1	7,707	-0.01%
2020/06/02	3	30.05	0	0.00	30.00	3	7,759	0.04%
2020/06/01	2	30.10	0	0.00	30.55	2	7,836	0.03%
2020/05/29	1	29.85	3	29.98	30.50	-2	7,867	-0.03%
2020/05/27	3	30.95	3	30.55	30.70	0	8,086	0.00%
2020/05/26	2	30.05	2	30.00	30.00	0	8,123	0.00%
2020/05/25	9	29.24	2	29.25	29.50	7	8,136	0.09%
2020/05/22	11	28.20	12	28.18	28.10	-1	8,028	-0.01%
2020/05/20	32	28.98	2	29.15	28.70	30	8,128	0.37%
2020/05/18	0	0.00	22	28.18	27.95	-22	8,078	-0.27%
2020/05/15	12	28.50	13	28.42	28.30	-1	8,076	-0.01%
2020/05/14	1	28.75	1	29.10	28.20	0	8,040	0.00%
2020/05/13	2	29.25	0	0.00	29.15	2	7,992	0.03%
2020/05/12	1	29.10	1	29.10	29.10	0	7,979	0.00%
2020/05/11	1	29.05	1	28.95	28.90	0	7,968	0.00%
2020/05/08	0	0.00	2	29.20	28.90	-2	7,937	-0.03%
2020/05/07	2	29.13	0	0.00	29.10	2	7,925	0.03%
2020/04/30	2	30.05	1	30.15	30.00	1	7,805	0.01%
2020/04/29	10	30.25	1	30.00	29.85	9	7,858	0.11%
2020/04/27	0	0.00	10	30.20	30.00	-10	7,955	-0.13%
2020/04/22	0	0.00	2	28.80	28.60	-2	7,870	-0.03%
2020/04/21	12	29.36	2	29.20	28.80	10	7,852	0.13%
2020/04/17	3	30.63	0	0.00	30.05	3	7,769	0.04%
2020/04/15	52	31.24	20	31.80	31.20	32	7,598	0.42%
2020/04/14	5	30.70	5	30.60	30.60	0	7,525	0.00%
2020/04/13	6	30.54	12	30.60	30.60	-6	7,578	-0.08%
2020/04/10	4	29.90	8	29.92	30.40	-4	7,528	-0.05%
2020/04/09	0	0.00	40	30.23	29.70	-40	7,544	-0.53%
2020/04/08	9	30.28	11	30.27	30.35	-2	7,478	-0.03%
2020/04/07	5	29.25	0	0.00	29.25	5	7,348	0.07%
2020/04/06	9	29.42	0	0.00	29.35	9	7,284	0.12%
2020/04/01	4	28.40	4	28.65	28.90	0	7,353	0.00%
2020/03/31	1	28.90	0	0.00	28.40	1	7,422	0.01%
2020/03/27	1	29.35	0	0.00	27.95	1	7,509	0.01%
2020/03/26	10	28.80	1	28.65	28.85	9	7,909	0.11%
2020/03/25	13	29.03	3	28.50	28.90	10	8,151	0.12%
2020/03/24	12	28.57	12	28.48	28.40	0	8,194	0.00%
2020/03/23	2	27.58	2	27.90	27.70	0	8,536	0.00%
2020/03/20	2	29.58	34	30.30	29.45	-32	8,940	-0.36%
2020/03/19	3	26.50	8.2	27.12	28.40	-5.2	9,253	-0.06%
2020/03/18	35	27.74	3	27.90	26.95	32	8,872	0.36%
2020/03/17	0	0.00	21	26.90	26.95	-21	9,000	-0.23%
2020/03/16	19	29.43	24	28.55	27.00	-5	8,874	-0.06%
2020/03/13	15	29.03	12	29.41	29.75	3	8,709	0.03%
2020/03/12	26	32.47	25	32.50	32.10	1	8,506	0.01%
2020/03/11	50	35.27	5	34.55	34.85	45	8,348	0.54%
2020/03/10	61	35.01	12	35.06	35.80	49	8,328	0.59%
2020/03/09	2	35.95	0	0.00	35.60	2	8,248	0.02%
2020/03/06	0	0.00	1	37.35	37.55	-1	8,123	-0.01%
2020/03/05	23	37.19	65	38.05	36.90	-42	8,060	-0.52%
2020/03/04	7	37.10	2	37.70	37.65	5	7,951	0.06%
2020/03/03	7	37.05	70	37.95	37.45	-63	7,867	-0.80%
2020/03/02	0	0.00	10	36.05	36.40	-10	7,673	-0.13%
2020/02/27	28	36.11	6	36.60	35.00	22	7,547	0.29%
2020/02/26	0	0.00	1	36.45	36.50	-1	7,373	-0.01%
2020/02/25	0	0.00	1	34.50	34.90	-1	7,202	-0.01%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	1	35.95	21	36.05	35.45	-20	7,171	-0.28%
2020/02/20	0	0.00	1	35.10	35.30	-1	7,060	-0.01%
2020/02/19	20	34.80	0	0.00	34.70	20	7,049	0.28%
2020/02/18	50	35.00	1	34.65	34.75	49	7,057	0.69%
2020/02/17	1	34.45	0	0.00	34.60	1	7,086	0.01%
2020/02/14	1	34.50	3.6	34.48	34.40	-2.6	7,082	-0.04%
2020/02/13	10	34.53	18	34.15	34.15	-8	7,087	-0.11%
2020/02/11	0	0.00	3	33.85	34.00	-3	7,123	-0.04%
2020/02/10	0	0.00	1	32.55	33.05	-1	7,237	-0.01%
2020/02/07	1	33.40	0	0.00	33.35	1	7,243	0.01%
2020/02/05	51	33.99	0	0.00	33.60	51	7,244	0.70%
2020/02/03	1	32.50	2	32.15	33.00	-1	7,249	-0.01%
2020/01/30	10	34.64	0	0.00	34.20	10	7,193	0.14%
2020/01/20	16	37.69	0	0.00	37.55	16	7,143	0.22%
2020/01/13	2	37.50	3	36.68	37.50	-1	7,430	-0.01%
2020/01/10	1	36.65	1	36.75	36.65	0	7,450	0.00%
2020/01/09	71	36.72	3	36.60	36.95	68	7,461	0.91%
2020/01/08	31	36.71	0	0.00	36.15	31	7,466	0.42%
2020/01/07	53	38.17	0	0.00	37.00	53	7,476	0.71%
2020/01/06	52	38.21	0	0.00	38.20	52	7,443	0.70%
2020/01/03	3	38.17	0	0.00	38.15	3	7,509	0.04%
2020/01/02	0	0.00	4	38.63	38.35	-4	7,550	-0.05%
2019/12/31	2	38.45	5	38.40	38.45	-3	7,597	-0.04%
2019/12/30	3	38.63	1	38.45	38.35	2	7,685	0.03%
2019/12/26	41	38.48	0	0.00	38.40	41	7,510	0.55%
2019/12/25	60	38.98	0	0.00	38.90	60	7,446	0.81%
2019/12/24	0	0.00	1	38.90	38.75	-1	7,452	-0.01%
2019/12/23	40	39.74	127	40.01	39.20	-87	7,343	-1.18%	大賣/
2019/12/20	42	39.20	63	39.17	39.00	-21	6,899	-0.30%
2019/12/19	52	37.98	0	0.00	38.50	52	6,622	0.79%
2019/12/18	9	38.34	7	38.14	38.10	2	6,490	0.03%
2019/12/17	201	38.38	80	38.56	38.00	121	6,134	1.97%	大買/鉅額交易
2019/12/16	19	37.79	10	37.76	39.10	9	5,802	0.16%
2019/12/13	3	35.83	2	36.40	35.55	1	5,577	0.02%
2019/12/12	1	36.85	9	37.05	36.40	-8	5,540	-0.14%
2019/12/11	1	35.80	2	35.60	35.70	-1	5,287	-0.02%
2019/12/10	1	35.70	3	35.60	35.45	-2	5,328	-0.04%
2019/12/09	1	35.05	2	35.05	35.10	-1	5,418	-0.02%
2019/12/06	2	35.55	0	0.00	35.50	2	5,434	0.04%
2019/12/05	0	0.00	10	35.50	35.85	-10	5,489	-0.18%
2019/12/03	0	0.00	1	35.45	35.45	-1	5,542	-0.02%
2019/11/28	1	35.55	0	0.00	35.35	1	5,538	0.02%
2019/11/27	2	35.98	1	36.10	35.90	1	5,556	0.02%
2019/11/26	0	0.00	1	35.30	35.20	-1	5,461	-0.02%
2019/11/21	2	34.60	5	34.60	34.75	-3	5,528	-0.05%
2019/11/15	3	35.00	0	0.00	34.85	3	5,509	0.05%
2019/11/14	3	34.85	1	34.25	34.35	2	5,518	0.04%
2019/11/13	6	34.88	0	0.00	34.95	6	5,520	0.11%
2019/11/11	5	34.92	2	35.03	34.65	3	5,626	0.05%
2019/11/08	7	35.93	0	0.00	35.75	7	5,640	0.12%
2019/11/07	1	35.75	0	0.00	36.10	1	5,692	0.02%
2019/11/05	21	37.51	1	37.80	37.50	20	5,984	0.33%
2019/11/04	4	37.34	5	37.28	37.30	-1	6,019	-0.02%
2019/10/31	1	36.85	0	0.00	36.80	1	6,132	0.02%
2019/10/30	0	0.00	2	37.90	37.50	-2	6,142	-0.03%
2019/10/29	30	37.70	0	0.00	37.50	30	6,135	0.49%
2019/10/28	21	38.38	3	38.65	37.90	18	6,209	0.29%
2019/10/25	1	38.60	0	0.00	38.75	1	6,201	0.02%
2019/10/24	0	0.00	6	39.02	39.25	-6	6,162	-0.10%
2019/10/23	4	38.65	54	38.50	38.50	-50	6,182	-0.81%
2019/10/22	13	38.25	1	38.55	38.00	12	6,083	0.20%
2019/10/21	1	38.00	0	0.00	38.10	1	6,093	0.02%
2019/10/18	10	38.00	0	0.00	37.90	10	6,115	0.16%
2019/10/17	10	37.40	10	38.00	38.10	0	6,146	0.00%
2019/10/16	11	37.93	1	38.10	37.50	10	6,336	0.16%
2019/10/15	0	0.00	2	38.50	37.95	-2	6,533	-0.03%
2019/10/09	0	0.00	2	38.30	37.70	-2	6,532	-0.03%
2019/10/08	1	37.65	6	38.11	38.25	-5	6,479	-0.08%
2019/10/07	0	0.00	4	37.49	37.50	-4	6,469	-0.06%
2019/10/04	15	37.20	5	37.29	36.85	10	6,431	0.16%
2019/10/03	5	35.81	1	36.30	36.45	4	6,430	0.06%
2019/10/02	6	36.00	0	0.00	36.05	6	6,775	0.09%
2019/10/01	1	35.95	0	0.00	36.15	1	6,792	0.01%
2019/09/27	12	35.98	0	0.00	35.50	12	6,765	0.18%
2019/09/26	2	37.20	1	36.65	36.70	1	6,700	0.01%
2019/09/25	10	37.00	1	36.85	36.65	9	6,722	0.13%
2019/09/24	1	37.90	1	37.85	37.60	0	6,712	0.00%
2019/09/23	11	37.76	0	0.00	37.65	11	6,702	0.16%
2019/09/20	1	37.95	1	37.70	37.70	0	6,702	0.00%
2019/09/19	25	37.64	0	0.00	37.50	25	6,640	0.38%
2019/09/18	5	38.45	3	38.23	38.55	2	6,601	0.03%
2019/09/16	10	36.75	0	0.00	37.10	10	6,305	0.16%
2019/09/12	1	36.95	0	0.00	37.05	1	6,354	0.02%
2019/09/11	0	0.00	3	37.13	37.25	-3	6,393	-0.05%
2019/09/10	0	0.00	2	36.45	35.85	-2	6,314	-0.03%
2019/09/09	5	36.79	0	0.00	36.75	5	6,308	0.08%
2019/09/06	0	0.00	1	36.00	36.20	-1	6,293	-0.02%
2019/09/04	0	0.00	8	35.30	35.25	-8	6,445	-0.12%
2019/09/03	10	34.80	0	0.00	34.75	10	6,550	0.15%
2019/08/30	0	0.00	1	35.30	34.75	-1	6,617	-0.02%
2019/08/29	0	0.00	1	35.00	34.60	-1	6,662	-0.02%
2019/08/27	2	34.70	0	0.00	34.40	2	6,781	0.03%
2019/08/22	0	0.00	1	34.30	34.05	-1	6,845	-0.01%
2019/08/21	1	33.95	0	0.00	33.95	1	6,878	0.01%
2019/08/20	10	33.85	1	34.00	33.75	9	6,914	0.13%
2019/08/19	2	34.00	3	34.15	33.95	-1	6,963	-0.01%
2019/08/16	0	0.00	4	34.16	34.20	-4	6,984	-0.06%
2019/08/15	14	33.63	0	0.00	33.70	14	7,001	0.20%
2019/08/14	0	0.00	2	33.38	33.25	-2	7,095	-0.03%
2019/08/13	11	32.68	2	32.60	32.65	9	7,071	0.13%
2019/08/12	3	33.02	1	32.95	33.25	2	7,124	0.03%
2019/08/08	5	32.94	0	0.00	32.85	5	7,143	0.07%
2019/08/07	5	33.27	32	32.83	33.00	-27	7,184	-0.38%
2019/08/06	7	35.64	0	0.00	35.85	7	7,017	0.10%
2019/08/05	2	36.60	0	0.00	36.40	2	7,074	0.03%
2019/08/02	11	36.89	0	0.00	36.80	11	7,279	0.15%
2019/08/01	12	37.94	0	0.00	37.95	12	7,349	0.16%
2019/07/31	2	39.00	0	0.00	38.85	2	7,567	0.03%
2019/07/30	12	39.03	4	39.50	38.75	8	7,993	0.10%
2019/07/29	20	40.40	0	0.00	40.10	20	7,996	0.25%
2019/07/26	1	40.00	1	40.40	40.25	0	8,005	0.00%
2019/07/25	3	40.35	3	40.25	40.25	0	8,165	0.00%
2019/07/24	0	0.00	1	39.50	39.35	-1	8,097	-0.01%
2019/07/23	0	0.00	2	39.30	39.50	-2	8,160	-0.02%
2019/07/22	2	39.45	0	0.00	39.25	2	8,204	0.02%
2019/07/18	6	40.64	6	39.89	39.55	0	8,268	0.00%
2019/07/17	7	39.55	7	40.39	40.55	0	8,135	0.00%
2019/07/16	0	0.00	6	39.33	39.40	-6	8,035	-0.07%
2019/07/15	0	0.00	1	38.90	38.95	-1	8,111	-0.01%
2019/07/12	0	0.00	2	38.85	38.90	-2	8,342	-0.02%
2019/07/11	1	39.20	3	39.08	39.20	-2	8,562	-0.02%
2019/07/10	1	38.70	0	0.00	38.65	1	8,614	0.01%
2019/07/09	1	38.75	1	38.80	38.65	0	8,828	0.00%
2019/07/08	4	38.96	3	39.45	39.00	1	9,049	0.01%
2019/07/05	1	37.20	2	37.38	37.50	-1	9,086	-0.01%
2019/07/03	1	37.00	0	0.00	37.00	1	10,571	0.01%
2019/07/02	1	37.05	2	37.20	37.35	-1	10,901	-0.01%
2019/06/28	2	36.63	0	0.00	36.55	2	11,361	0.02%
2019/06/26	4	36.55	0	0.00	36.80	4	11,707	0.03%
2019/06/25	1	37.45	3	37.95	36.75	-2	11,834	-0.02%
2019/06/24	1	37.10	3	37.25	37.40	-2	11,963	-0.02%
2019/06/21	0	0.00	11	37.24	37.20	-11	12,065	-0.09%
2019/06/19	0	0.00	5	36.75	37.05	-5	12,635	-0.04%
2019/06/18	0	0.00	2	36.35	36.10	-2	12,760	-0.02%
2019/06/17	12	36.87	2	36.65	36.50	10	13,098	0.08%
2019/06/14	0	0.00	3	36.80	36.90	-3	13,916	-0.02%
2019/06/13	2	37.13	2	36.85	36.80	0	14,624	0.00%
2019/06/12	11	35.91	0	0.00	36.25	11	14,754	0.07%
2019/06/11	0	0.00	1	36.00	36.00	-1	14,900	-0.01%
2019/06/10	4	35.65	4	35.45	35.50	0	14,813	0.00%
2019/06/06	0	0.00	2	35.05	34.95	-2	14,843	-0.01%
2019/06/05	1	35.60	1	35.65	34.85	0	14,952	0.00%
2019/06/04	3	35.15	0	0.00	35.15	3	14,982	0.02%
2019/06/03	2	35.05	0	0.00	35.10	2	15,244	0.01%
2019/05/31	1	36.05	1	36.60	36.10	0	15,195	0.00%
2019/05/29	1	35.70	0	0.00	35.70	1	15,399	0.01%
2019/05/27	0	0.00	1	36.10	35.80	-1	15,658	-0.01%
2019/05/23	0	0.00	1	35.60	35.65	-1	16,183	-0.01%
2019/05/22	2	36.30	2	36.75	36.10	0	16,253	0.00%
2019/05/20	1	34.90	1	34.20	34.55	0	16,304	0.00%
2019/05/16	8	36.23	0	0.00	35.50	8	16,401	0.05%
2019/05/15	3	36.37	1	36.90	36.70	2	16,463	0.01%
2019/05/14	18	35.30	3	35.15	35.65	15	16,506	0.09%
2019/05/13	34	36.18	33	36.00	35.40	1	16,473	0.01%
2019/05/10	60	36.32	23	36.85	36.45	37	16,462	0.22%
2019/05/09	4	38.40	4	37.65	37.20	0	16,372	0.00%
2019/05/08	15	37.73	12	37.94	37.50	3	16,549	0.02%
2019/05/07	23	39.18	64	39.54	39.20	-41	16,842	-0.24%
2019/05/06	5	42.06	5	41.84	41.50	0	16,539	0.00%
2019/05/03	12	42.79	11	42.76	42.90	1	16,507	0.01%
2019/05/02	47	42.22	36	42.92	43.05	11	16,608	0.07%
2019/04/30	3	41.45	0	0.00	41.80	3	16,598	0.02%
2019/04/29	4	41.33	0	0.00	41.20	4	16,873	0.02%
2019/04/26	0	0.00	1	41.50	41.20	-1	16,896	-0.01%
2019/04/25	3	42.17	10	42.05	42.00	-7	17,209	-0.04%
2019/04/24	0	0.00	1	42.45	42.45	-1	17,234	-0.01%
2019/04/23	0	0.00	7	42.54	42.60	-7	17,276	-0.04%
2019/04/22	1	43.80	2	43.13	43.15	-1	17,522	-0.01%
2019/04/19	10	42.81	5	42.82	42.70	5	17,712	0.03%
2019/04/18	12	43.33	83	42.65	42.15	-71	17,796	-0.40%
2019/04/17	5	45.05	4	45.18	44.30	1	17,877	0.01%
2019/04/16	17	43.98	4	44.23	44.50	13	17,684	0.07%
2019/04/15	43	43.91	19	43.51	43.90	24	17,630	0.14%
2019/04/12	33	43.55	36	43.92	43.75	-3	17,456	-0.02%
2019/04/11	20	43.37	29	43.50	43.00	-9	17,228	-0.05%
2019/04/10	283	44.71	291.1	44.87	44.25	-8.1	16,912	-0.05%	大買/大賣/
2019/04/09	19	41.97	10	41.73	42.00	9	15,995	0.06%
2019/04/08	1	41.60	6	41.71	40.90	-5	15,740	-0.03%
2019/04/03	18	40.72	3	40.48	40.45	15	15,536	0.10%
2019/04/02	9	41.18	5	41.29	40.80	4	15,407	0.03%
2019/04/01	4	40.14	3	40.22	40.15	1	15,066	0.01%
2019/03/29	35	39.94	33	40.13	39.95	2	14,931	0.01%
2019/03/28	30	39.55	7	39.39	39.55	23	14,844	0.15%
2019/03/27	9	40.16	1	40.50	39.85	8	14,968	0.05%
2019/03/26	2	39.65	2	39.40	39.20	0	14,863	0.00%
2019/03/25	10	39.24	6	39.20	38.85	4	14,975	0.03%
2019/03/22	8	41.33	5	41.39	40.60	3	14,881	0.02%
2019/03/21	11	40.29	5	40.36	40.10	6	14,527	0.04%
2019/03/20	10	40.31	2	40.05	40.35	8	14,483	0.06%
2019/03/19	67	41.88	13	40.97	39.55	54	14,288	0.38%
2019/03/18	81	38.80	101	39.55	41.15	-20	13,620	-0.15%	大賣/
2019/03/15	11	37.65	12	37.52	37.45	-1	13,140	-0.01%
2019/03/14	0	0.00	3	36.97	36.80	-3	12,936	-0.02%
2019/03/13	1	36.25	3	36.17	36.20	-2	13,061	-0.02%
2019/03/12	1	36.00	0	0.00	36.00	1	13,193	0.01%
2019/03/11	0	0.00	4	36.36	36.25	-4	13,291	-0.03%
2019/03/07	10	35.73	5	35.70	35.60	5	14,841	0.03%
2019/03/06	5	37.30	0	0.00	37.25	5	15,111	0.03%
2019/03/05	3	38.03	1	38.25	37.50	2	15,338	0.01%
2019/03/04	3	37.25	2	36.93	37.90	1	15,348	0.01%
2019/02/27	2	36.80	1	36.75	36.80	1	15,395	0.01%
2019/02/26	0	0.00	4	37.81	37.45	-4	15,447	-0.03%
2019/02/25	2	38.35	25	38.70	38.00	-23	15,655	-0.15%
2019/02/22	19	37.27	8	37.13	37.10	11	15,441	0.07%
2019/02/20	3	37.30	1	37.10	37.00	2	15,698	0.01%
2019/02/19	2	36.50	31	36.55	36.55	-29	15,945	-0.18%
2019/02/18	5	36.12	2	36.20	35.90	3	16,167	0.02%
2019/02/15	6	35.95	8	35.51	35.35	-2	16,495	-0.01%
2019/02/14	26	36.80	5	36.60	36.50	21	17,457	0.12%
2019/02/13	15	36.17	0	0.00	36.20	15	17,620	0.09%
2019/02/12	2	37.25	20	37.45	37.10	-18	17,598	-0.10%
2019/02/11	1	36.70	32	36.67	36.80	-31	17,833	-0.17%
2019/01/30	14	36.80	2	36.85	36.55	12	17,875	0.07%
2019/01/29	46	37.10	2	37.30	37.00	44	17,804	0.25%
2019/01/28	235	37.56	249	37.51	37.95	-14	17,508	-0.08%	大買/大賣/
2019/01/25	1	35.00	5	34.78	34.80	-4	17,053	-0.02%
2019/01/24	3	34.43	1	34.70	34.45	2	17,031	0.01%
2019/01/23	26	34.49	7	34.53	34.50	19	17,032	0.11%
2019/01/22	7	34.25	0	0.00	34.00	7	16,931	0.04%
2019/01/21	19	33.62	38	34.26	34.10	-19	16,789	-0.11%
2019/01/18	15	32.96	0	0.00	32.95	15	16,517	0.09%
2019/01/17	23	32.76	31	32.51	32.85	-8	16,516	-0.05%
2019/01/16	26	34.02	20	34.10	34.05	6	16,348	0.04%
2019/01/15	28	33.96	17	33.80	33.80	11	16,294	0.07%
2019/01/14	50	34.17	44	33.84	33.60	6	16,235	0.04%
2019/01/11	38	34.89	15	33.57	33.60	23	15,993	0.14%
2019/01/10	5	34.65	4	34.84	34.60	1	15,728	0.01%
2019/01/09	34	36.33	13	35.96	35.35	21	15,538	0.14%
2019/01/08	1	37.25	0	0.00	37.00	1	15,237	0.01%
2019/01/07	0	0.00	1	36.85	36.70	-1	15,272	-0.01%
2019/01/04	2	35.90	2	35.75	36.50	0	15,269	0.00%
2019/01/03	4	36.26	13	36.18	36.10	-9	15,382	-0.06%
2019/01/02	1	35.50	2	35.70	36.10	-1	15,459	-0.01%
2018/12/28	14	35.23	6	35.60	35.35	8	15,655	0.05%
2018/12/27	5	36.82	0	0.00	36.50	5	15,552	0.03%
2018/12/26	0	0.00	2	37.13	36.20	-2	15,523	-0.01%
2018/12/25	0	0.00	3	36.08	36.05	-3	15,419	-0.02%
2018/12/24	2	36.20	7	36.13	36.60	-5	15,423	-0.03%
2018/12/22	1	36.05	6	36.13	36.00	-5	15,442	-0.03%
2018/12/21	16	36.49	7	35.96	36.30	9	15,495	0.06%
2018/12/20	7	36.53	3	35.93	35.90	4	15,428	0.03%
2018/12/19	11	38.66	5	38.38	38.15	6	15,382	0.04%
2018/12/18	32	38.81	29	38.86	38.80	3	15,267	0.02%
2018/12/17	3	37.67	9	37.94	37.75	-6	15,081	-0.04%
2018/12/14	11	39.03	0	0.00	38.65	11	14,964	0.07%
2018/12/13	5	38.85	1	39.05	38.90	4	14,878	0.03%
2018/12/12	1	39.45	4	39.74	39.45	-3	14,731	-0.02%
2018/12/11	4	39.90	21	39.34	39.15	-17	14,594	-0.12%
2018/12/10	33	39.57	31	39.61	39.50	2	14,454	0.01%
2018/12/07	2	43.28	2	43.43	42.80	0	14,188	0.00%
2018/12/06	90	42.81	82	42.91	42.55	8	14,100	0.06%
2018/12/05	32	46.78	32	46.93	46.45	0	13,891	0.00%
2018/12/04	2	46.98	1	47.50	46.35	1	13,879	0.01%
2018/12/03	4	46.98	40	46.94	47.25	-36	13,881	-0.26%
2018/11/30	125	46.56	125	47.44	45.55	0	13,493	0.00%	大買/大賣/
2018/11/29	316	48.25	288	48.42	47.00	28	12,082	0.23%	大買/大賣/
2018/11/28	11	44.32	6	44.46	45.30	5	11,511	0.04%
2018/11/27	2	42.75	7	42.23	43.15	-5	11,258	-0.04%
2018/11/26	10	41.71	1	42.55	41.40	9	11,163	0.08%
2018/11/23	23	42.67	26	42.86	41.90	-3	10,973	-0.03%
2018/11/22	88	44.41	115	44.45	42.60	-27	10,822	-0.25%	大賣/
2018/11/21	43	43.04	48	43.12	43.00	-5	10,409	-0.05%
2018/11/20	134	42.61	129	42.83	42.80	5	10,156	0.05%	大買/大賣/
2018/11/19	28	42.24	33	41.89	41.85	-5	9,861	-0.05%
2018/11/16	130	43.76	70	44.40	43.00	60	9,654	0.62%	大買/
2018/11/15	76	43.28	100	43.34	42.90	-24	9,436	-0.25%
2018/11/14	49	44.83	50	44.81	43.00	-1	9,140	-0.01%
2018/11/13	304	43.97	316	44.22	44.55	-12	8,732	-0.14%	大買/大賣/
2018/11/12	0	0.00	7	41.08	42.35	-7	7,639	-0.09%
2018/11/09	6	39.02	0	0.00	38.50	6	7,419	0.08%
2018/11/08	5	38.08	5	39.54	39.10	0	7,418	0.00%
2018/11/07	1	34.50	9	35.83	37.15	-8	7,128	-0.11%
2018/11/06	3	34.50	1	34.95	33.80	2	7,101	0.03%
2018/11/05	12	35.09	0	0.00	34.85	12	7,288	0.16%
2018/11/02	10	35.20	2	35.25	35.70	8	7,240	0.11%
2018/11/01	10	34.65	7	34.14	34.90	3	7,135	0.04%
2018/10/31	1	33.05	2	33.35	33.60	-1	7,146	-0.01%
2018/10/30	0	0.00	1	32.45	32.70	-1	7,060	-0.01%
2018/10/25	1	31.95	1	32.00	31.70	0	6,878	0.00%
2018/10/24	2	34.90	4	34.55	33.40	-2	6,787	-0.03%
2018/10/23	0	0.00	1	33.15	33.00	-1	6,567	-0.02%
2018/10/22	3	33.22	6	33.23	33.80	-3	6,553	-0.05%
2018/10/19	1	32.25	2	31.35	32.20	-1	6,460	-0.02%
2018/10/17	1	32.40	2	31.85	31.10	-1	6,306	-0.02%
2018/10/15	3	31.30	3	31.22	32.10	0	6,185	0.00%
2018/10/12	0	0.00	1	30.80	31.10	-1	6,113	-0.02%
2018/10/11	5	30.75	4	30.80	30.40	1	6,168	0.02%
2018/10/09	7	34.37	2	34.35	33.75	5	5,982	0.08%
2018/10/08	12	35.29	22	35.58	35.50	-10	5,802	-0.17%
2018/10/05	13	37.67	10	37.29	38.40	3	5,547	0.05%
2018/10/04	5	38.70	1	38.70	39.05	4	5,427	0.07%
2018/10/03	9	39.23	1	39.90	38.90	8	5,353	0.15%
2018/10/02	10	40.20	10	39.40	39.50	0	5,297	0.00%
2018/09/28	1	41.85	0	0.00	40.60	1	5,253	0.02%
2018/09/27	10	42.60	5	42.20	42.20	5	5,235	0.10%
2018/09/26	2	43.22	15	42.68	43.05	-13	5,288	-0.25%
2018/09/25	8	40.30	1	40.30	40.35	7	5,267	0.13%
2018/09/20	0	0.00	1.3	39.63	39.40	-1.3	5,200	-0.02%
2018/09/19	0	0.00	1	39.70	40.05	-1	5,207	-0.02%
2018/09/17	1	39.40	0	0.00	39.30	1	5,159	0.02%
2018/09/13	14	39.20	7	39.31	39.30	7	5,096	0.14%
2018/09/12	1.2	39.03	11	39.00	39.30	-9.8	5,099	-0.19%
2018/09/11	2	38.98	2	38.83	38.80	0	5,147	0.00%
2018/09/10	13	39.34	3	38.70	37.20	10	5,086	0.20%
2018/09/07	11.1	40.80	13	41.12	39.90	-1.9	5,012	-0.04%
2018/09/06	3	42.75	0	0.00	42.70	3	4,873	0.06%
2018/09/04	7	43.50	1	43.90	44.35	6	4,910	0.12%
2018/09/03	1	43.60	1	44.10	43.45	0	4,930	0.00%
2018/08/31	0	0.00	7	43.80	44.60	-7	4,955	-0.14%
2018/08/29	2	44.70	3	45.00	44.65	-1	5,025	-0.02%
2018/08/27	0	0.00	1	44.05	44.10	-1	5,144	-0.02%
2018/08/24	5	43.85	0	0.00	43.55	5	5,162	0.10%
2018/08/23	1	43.75	5	43.65	44.15	-4	5,221	-0.08%
2018/08/22	16	44.84	13	43.37	44.35	3	5,244	0.06%
2018/08/21	5	42.10	0	0.00	42.05	5	5,029	0.10%
2018/08/20	7	42.46	1	43.20	42.10	6	5,034	0.12%
2018/08/17	2	44.55	7	44.21	43.20	-5	5,033	-0.10%
2018/08/16	4	42.28	6	43.40	43.55	-2	5,097	-0.04%
2018/08/15	5	43.81	2	44.75	42.85	3	5,021	0.06%
2018/08/14	7	46.12	0	0.00	46.15	7	4,878	0.14%
2018/08/13	4	46.51	4	47.08	47.05	0	4,842	0.00%
2018/08/10	24	48.48	9	48.37	47.05	15	4,764	0.31%
2018/08/07	9	51.86	2	52.00	52.40	7	4,823	0.15%
2018/08/06	1	55.40	0	0.00	55.40	1	4,710	0.02%
2018/08/03	0	0.00	2	54.50	54.80	-2	4,733	-0.04%
2018/08/02	0	0.00	1	54.50	54.00	-1	4,757	-0.02%
2018/07/31	0	0.00	3	54.83	53.90	-3	4,998	-0.06%
2018/07/30	0	0.00	1	54.20	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	4	54.40	54.80	-4	5,066	-0.08%
2018/07/26	0	0.00	1	53.60	53.20	-1	5,053	-0.02%
2018/07/25	1	53.50	4	53.50	53.40	-3	5,193	-0.06%
2018/07/24	8	53.56	6	53.70	53.30	2	5,409	0.04%
2018/07/23	1	53.80	0	0.00	53.40	1	5,553	0.02%
2018/07/20	2	53.95	4	54.05	53.70	-2	5,622	-0.04%
2018/07/19	8	54.64	1	53.60	53.70	7	5,615	0.12%
2018/07/18	0	0.00	25	54.94	55.00	-25	5,598	-0.45%
2018/07/16	1	52.90	2	52.90	52.80	-1	5,456	-0.02%
2018/07/13	2	51.50	1	52.10	52.80	1	5,476	0.02%
2018/07/12	5	51.20	0	0.00	51.40	5	5,501	0.09%
2018/07/11	1	50.90	0	0.00	51.10	1	5,609	0.02%
2018/07/10	1	51.50	0	0.00	51.20	1	5,642	0.02%
2018/07/09	1	50.80	2	51.85	51.90	-1	5,687	-0.02%
2018/07/06	0	0.00	1	51.00	51.70	-1	5,681	-0.02%
2018/07/05	1	52.00	0	0.00	51.30	1	5,724	0.02%
2018/07/04	8	50.79	13	51.35	50.60	-5	5,784	-0.09%
2018/07/03	3	54.60	4	54.40	52.80	-1	5,779	-0.02%
2018/07/02	0	0.00	2	57.05	56.60	-2	5,676	-0.04%
2018/06/29	5	56.58	0	0.00	56.90	5	5,851	0.09%
2018/06/28	0	0.00	7	56.29	55.80	-7	6,004	-0.12%
2018/06/27	7	57.09	9	57.33	56.90	-2	6,064	-0.03%
2018/06/26	6	55.85	1	56.00	56.00	5	6,129	0.08%
2018/06/25	1	57.20	0	0.00	56.60	1	6,399	0.02%
2018/06/22	1	56.20	0	0.00	56.70	1	6,855	0.01%
2018/06/21	0	0.00	1	57.40	56.50	-1	6,885	-0.01%
2018/06/20	4	57.10	4	58.50	56.90	0	6,973	0.00%
2018/06/19	3	59.50	2	60.35	59.00	1	7,225	0.01%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	5	59.98	0	0.00	59.50	5	7,359	0.07%
2018/06/13	0	0.00	4	60.30	59.90	-4	7,333	-0.05%
2018/06/12	2	59.30	0	0.00	59.20	2	7,402	0.03%
2018/06/11	2	59.60	1	59.90	59.60	1	7,387	0.01%
2018/06/08	2	60.20	4	60.65	60.20	-2	7,373	-0.03%
2018/06/07	2	59.80	15	61.20	59.70	-13	7,417	-0.18%
2018/06/06	1	61.00	3	60.77	60.60	-2	7,372	-0.03%
2018/06/05	1	59.90	16	59.83	59.90	-15	7,306	-0.21%
2018/06/04	2	59.40	3	59.00	59.20	-1	7,203	-0.01%
2018/06/01	2	59.00	0	0.00	58.50	2	7,200	0.03%
2018/05/31	11	59.00	0	0.00	58.60	11	7,188	0.15%
2018/05/30	0	0.00	2	58.85	58.50	-2	7,156	-0.03%
2018/05/29	1	58.20	0	0.00	58.30	1	7,114	0.01%
2018/05/28	1	58.90	2	59.10	58.60	-1	7,133	-0.01%
2018/05/25	11	58.09	11	58.14	58.20	0	7,156	0.00%
2018/05/24	2	58.55	3	58.87	59.10	-1	7,129	-0.01%
2018/05/18	1	59.90	0	0.00	58.30	1	7,084	0.01%
2018/05/17	2	60.35	1	60.30	59.50	1	7,133	0.01%
2018/05/16	2	59.40	2	58.55	58.40	0	6,987	0.00%
2018/05/15	5	58.44	4	58.33	57.80	1	7,014	0.01%
2018/05/14	3	57.10	3	57.00	56.80	0	7,104	0.00%
2018/05/11	0	0.00	5	56.68	56.40	-5	7,124	-0.07%
2018/05/10	2	56.50	2	56.65	56.50	0	7,105	0.00%
2018/05/09	2	56.85	3	57.33	56.40	-1	7,127	-0.01%
2018/05/08	19	58.07	10	58.31	57.50	9	7,379	0.12%
2018/05/07	3	56.50	0	0.00	56.70	3	7,288	0.04%
2018/05/04	1	58.90	1	58.70	58.50	0	7,268	0.00%
2018/05/03	5	58.48	3	58.60	58.10	2	7,256	0.03%
2018/05/02	17	58.68	14	59.50	58.40	3	7,308	0.04%
2018/04/30	5	56.20	10	59.38	60.50	-5	7,271	-0.07%
2018/04/27	15	56.48	0	0.00	55.00	15	7,150	0.21%
2018/04/26	12	59.75	16	58.25	57.40	-4	7,033	-0.06%
2018/04/24	2	60.70	1	61.00	60.00	1	7,009	0.01%
2018/04/23	0	0.00	2	61.95	61.20	-2	7,046	-0.03%
2018/04/20	1	61.90	1.3	62.26	62.50	-0.3	7,074	0.00%
2018/04/19	3	61.60	8	61.50	61.50	-5	7,065	-0.07%
2018/04/18	0	62.30	6	61.78	61.80	-6	7,038	-0.09%
2018/04/17	7	62.91	4	62.55	61.80	3	7,018	0.04%
2018/04/16	0	0.00	3	62.60	62.10	-3	6,974	-0.04%
2018/04/13	5	63.50	2	63.80	63.00	3	6,967	0.04%
2018/04/12	2	63.75	1	64.00	63.60	1	7,059	0.01%
2018/04/11	0	0.00	6	63.73	63.70	-6	7,116	-0.08%
2018/04/10	12	65.20	1	64.70	64.50	11	7,222	0.15%
2018/04/09	32	68.80	6	69.50	66.50	26	7,178	0.36%
2018/04/03	26	67.30	32	67.58	67.60	-6	7,098	-0.08%
2018/04/02	58	69.23	57	67.80	67.30	1	7,089	0.01%
2018/03/31	23	67.93	36	68.02	68.10	-13	6,997	-0.19%
2018/03/30	21	66.87	22.6	66.71	66.30	-1.6	6,861	-0.02%
2018/03/29	11	66.37	12	66.75	66.30	-1	6,865	-0.01%
2018/03/28	31	66.86	23	66.90	66.20	8	6,917	0.12%
2018/03/27	21	66.17	18	67.34	67.00	3	7,085	0.04%
2018/03/26	19	63.57	0	0.00	63.00	19	6,669	0.28%
2018/03/23	8	64.30	0	0.00	63.90	8	6,718	0.12%
2018/03/22	32	68.23	37	68.55	66.00	-5	6,790	-0.07%
2018/03/21	11	65.28	11	65.39	67.60	0	6,851	0.00%
2018/03/16	2	62.25	3	62.77	62.30	-1	6,897	-0.01%
2018/03/15	7	62.30	27	61.80	61.80	-20	6,835	-0.29%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	22	62.98	63.00	-22	6,827	-0.32%
2018/03/12	1	61.80	6	61.50	62.00	-5	6,802	-0.07%
2018/03/09	14	61.40	13	61.11	61.10	1	6,828	0.01%
2018/03/08	2	61.15	0	0.00	61.10	2	6,825	0.03%
2018/03/07	1	60.50	1	59.80	60.50	0	6,847	0.00%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	0	0.00	12	62.03	60.50	-12	6,887	-0.17%
2018/03/02	1	61.30	1	61.30	61.00	0	6,868	0.00%
2018/03/01	6	61.17	0	0.00	61.40	6	6,871	0.09%
2018/02/27	0	0.00	15	61.67	61.00	-15	6,895	-0.22%
2018/02/26	0	0.00	2	62.40	62.20	-2	6,970	-0.03%
2018/02/23	13	62.92	9	62.92	62.50	4	7,025	0.06%
2018/02/22	0	0.00	1	62.20	62.00	-1	7,022	-0.01%
2018/02/21	7	62.04	10	62.23	63.00	-3	7,023	-0.04%
2018/02/09	25	58.74	14	58.31	60.00	11	7,002	0.16%
2018/02/08	2	62.30	3	62.10	62.10	-1	6,923	-0.01%
2018/02/07	35.2	63.27	41	63.87	63.50	-5.9	6,972	-0.08%
2018/02/06	65	64.26	62	63.02	62.30	3	6,922	0.04%
2018/02/05	2	68.25	1	68.40	68.60	1	6,841	0.01%
2018/02/02	0	0.00	1	71.10	70.60	-1	6,869	-0.01%
2018/02/01	9	70.80	1	71.10	70.50	8	6,928	0.12%
2018/01/31	35	72.90	22	73.27	71.00	13	6,891	0.19%
2018/01/30	4	70.20	5	71.48	71.40	-1	6,613	-0.02%
2018/01/29	5	70.84	9	70.99	70.20	-4	6,547	-0.06%
2018/01/26	0	0.00	3	69.00	69.30	-3	6,519	-0.05%
2018/01/25	2	69.25	4	70.03	68.60	-2	6,529	-0.03%
2018/01/24	18	69.23	6	70.07	69.20	12	6,512	0.18%
2018/01/23	10	70.01	1	70.60	69.50	9	6,482	0.14%
2018/01/22	2	71.80	3	71.40	71.20	-1	6,471	-0.02%
2018/01/19	1	71.50	1	71.50	71.10	0	6,489	0.00%
2018/01/18	6	72.92	16	72.50	72.00	-10	6,477	-0.15%
2018/01/17	4	73.40	9	73.73	73.00	-5	6,488	-0.08%
2018/01/16	6	72.58	1	73.10	72.60	5	6,478	0.08%
2018/01/15	11	71.89	20	72.37	71.80	-9	6,461	-0.14%
2018/01/12	1	71.00	2	70.90	71.30	-1	6,496	-0.02%
2018/01/11	5	70.68	3	70.50	70.20	2	6,582	0.03%
2018/01/10	31	71.16	2	71.35	70.80	29	6,671	0.43%
2018/01/09	3	72.40	7	72.80	72.30	-4	6,799	-0.06%
2018/01/08	13	73.13	8	72.41	72.00	5	6,845	0.07%
2018/01/05	7	76.01	8	75.44	75.20	-1	6,877	-0.01%
2018/01/04	3	76.33	7	76.10	75.60	-4	6,877	-0.06%
2018/01/03	3	74.60	2	74.45	74.20	1	6,916	0.01%
2018/01/02	5	73.48	2	73.95	73.90	3	6,985	0.04%