宏達電 (2498)-兆豐-斗南券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346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－兆豐-斗南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-斗南券商分點個股進出
兆豐-斗南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
2022/09/30	39	53.36	36	53.86	54.80	3	75,063	0.00%
2022/09/28	18	53.66	11	52.41	52.00	7	81,115	0.01%
2022/09/27	7	55.63	4	55.78	56.60	3	82,606	0.00%
2022/09/26	45	58.80	97	58.79	56.00	-52	83,725	-0.06%
2022/09/23	65	60.78	72	61.07	60.80	-7	84,788	-0.01%
2022/09/22	64	64.72	52	63.51	62.70	12	85,208	0.01%
2022/09/21	46	63.88	21.6	63.83	64.50	24.4	85,680	0.03%
2022/09/20	21	62.76	7	62.80	62.80	14	87,623	0.02%
2022/09/19	10	61.70	67	61.24	61.30	-57	87,693	-0.06%
2022/09/16	12	61.73	0	0.00	61.20	12	87,845	0.01%
2022/09/15	2	62.95	13	61.65	61.30	-11	88,657	-0.01%
2022/09/14	82	61.37	72	61.67	62.60	10	89,958	0.01%
2022/09/13	59	63.12	60	63.51	62.20	-1	89,566	0.00%
2022/09/12	19	64.28	21	63.67	63.30	-2	89,038	0.00%
2022/09/08	10	61.05	12	61.04	60.80	-2	88,042	0.00%
2022/09/07	30	60.15	16	60.31	60.40	14	87,776	0.02%
2022/09/06	98	62.71	22	62.05	60.10	76	87,085	0.09%
2022/09/05	13	64.24	69	63.84	63.40	-56	86,076	-0.07%
2022/09/02	14	64.39	40	63.42	63.90	-26	84,883	-0.03%
2022/09/01	7	61.26	9	60.60	60.20	-2	82,647	0.00%
2022/08/31	35	62.23	53	61.22	62.30	-18	81,807	-0.02%
2022/08/30	2	59.50	5	59.10	59.10	-3	80,656	0.00%
2022/08/29	11	59.08	0	0.00	58.70	11	80,251	0.01%
2022/08/26	66	62.76	4	62.20	61.60	62	79,833	0.08%
2022/08/25	1	60.70	2	61.05	61.00	-1	78,831	0.00%
2022/08/24	62.2	58.97	132	58.42	59.50	-69.8	78,464	-0.09%	大賣/
2022/08/23	76.4	61.19	12	60.43	60.20	64.4	77,650	0.08%
2022/08/22	6	61.47	4	61.00	61.00	2	77,073	0.00%
2022/08/19	2	65.70	9	64.54	63.90	-7	76,527	-0.01%
2022/08/18	19	65.59	24	64.98	64.20	-5	75,462	-0.01%
2022/08/17	20	64.72	27	64.79	65.50	-7	74,055	-0.01%
2022/08/16	73	63.91	74	63.20	62.50	-1	72,978	0.00%
2022/08/15	15	62.68	84	60.44	64.50	-69	72,200	-0.10%
2022/08/12	36	63.43	32	63.17	63.20	4	71,105	0.01%
2022/08/11	74	63.85	7.5	63.63	63.80	66.5	70,103	0.09%
2022/08/10	141	61.12	143	61.39	62.00	-2	69,002	0.00%	大買/大賣/
2022/08/09	12	60.25	10	59.70	59.70	2	68,156	0.00%
2022/08/08	8	59.65	8	59.99	60.40	0	67,502	0.00%
2022/08/05	25	59.88	20	60.16	62.00	5	66,539	0.01%
2022/08/04	53	60.52	60	59.52	58.30	-7	65,593	-0.01%
2022/08/03	62	65.49	63	65.80	63.30	-1	63,697	0.00%
2022/08/02	5	64.54	39	64.28	64.30	-34	62,596	-0.05%
2022/08/01	14	65.88	14	65.68	65.80	0	61,911	0.00%
2022/07/29	42	66.13	24	65.65	65.10	18	61,030	0.03%
2022/07/28	86	66.53	137	65.69	65.40	-51	59,645	-0.09%	大賣/
2022/07/27	44	63.29	43	63.69	64.70	1	57,530	0.00%
2022/07/26	79	65.48	53	65.07	64.20	26	56,412	0.05%
2022/07/25	33	65.40	33	65.77	66.60	0	55,233	0.00%
2022/07/22	168	66.52	101	66.03	64.70	67	53,167	0.13%	大買/大賣/
2022/07/21	81	62.43	98.1	64.65	65.60	-17.1	48,899	-0.03%
2022/07/20	35	60.61	33	60.33	59.70	2	46,099	0.00%
2022/07/19	17	58.63	87	58.44	58.10	-70	44,897	-0.16%
2022/07/18	75	60.71	8	60.58	59.10	67	44,100	0.15%
2022/07/15	35	60.20	12	60.28	58.90	23	42,995	0.05%
2022/07/14	84	59.23	93	59.66	60.70	-9	42,083	-0.02%
2022/07/13	176	60.81	269	60.08	58.40	-93	40,525	-0.23%	大買/大賣/
2022/07/12	41	59.66	31	57.93	57.60	10	38,521	0.03%
2022/07/11	10	60.20	25	60.66	60.90	-15	36,860	-0.04%
2022/07/08	167	61.82	70	61.72	60.50	97	35,597	0.27%	大買/
2022/07/07	157	59.07	137	59.33	61.70	20	33,181	0.06%	大買/大賣/
2022/07/06	35	59.21	39	59.84	56.90	-4	30,092	-0.01%
2022/07/05	27	58.43	40	59.26	60.70	-13	26,355	-0.05%
2022/07/04	28	51.74	18	53.09	55.20	10	24,146	0.04%
2022/07/01	64	50.84	55	49.57	50.20	9	22,541	0.04%
2022/06/30	29	49.64	21	49.20	48.90	8	20,532	0.04%
2022/06/29	34	53.69	4	52.15	52.00	30	19,418	0.15%
2022/06/28	79	58.40	140	58.52	57.70	-61	17,930	-0.34%	大賣/
2022/06/27	8	57.04	18	57.08	57.80	-10	15,291	-0.07%
2022/06/24	15	50.92	30	51.71	52.60	-15	14,754	-0.10%
2022/06/23	156	48.82	90	48.88	47.90	66	14,113	0.47%	大買/
2022/06/22	110	47.98	115	49.03	49.70	-5	13,272	-0.04%	大買/大賣/
2022/06/21	10	44.76	13	44.97	46.30	-3	11,791	-0.03%
2022/06/20	2	43.13	19	42.10	42.10	-17	11,763	-0.14%
2022/06/16	6	45.40	13	45.64	45.05	-7	11,870	-0.06%
2022/06/15	6	46.42	0	0.00	45.75	6	11,921	0.05%
2022/06/14	0	0.00	1	46.45	46.45	-1	12,146	-0.01%
2022/06/13	1	45.85	2	45.80	45.60	-1	12,401	-0.01%
2022/06/10	6	47.62	14	47.56	47.40	-8	12,611	-0.06%
2022/06/08	0	0.00	5	48.77	48.05	-5	13,083	-0.04%
2022/06/07	1	48.60	1	48.35	48.15	0	13,501	0.00%
2022/06/06	2	49.38	1	49.00	49.00	1	13,971	0.01%
2022/06/02	7	50.47	8	49.63	49.25	-1	14,489	-0.01%
2022/06/01	11	50.02	0	0.00	49.55	11	14,792	0.07%
2022/05/31	10	49.02	13	49.64	50.00	-3	15,290	-0.02%
2022/05/30	2	48.05	1	48.20	48.15	1	16,732	0.01%
2022/05/27	10	47.10	9	47.45	47.05	1	17,646	0.01%
2022/05/26	0	0.00	4	46.33	45.90	-4	17,706	-0.02%
2022/05/25	6	45.97	1	46.00	46.00	5	18,054	0.03%
2022/05/24	2	46.70	0	0.00	45.95	2	18,678	0.01%
2022/05/20	1	47.20	10	46.65	47.00	-9	19,058	-0.05%
2022/05/19	1	45.80	2	46.28	46.70	-1	19,154	-0.01%
2022/05/18	10	46.96	2	47.20	47.20	8	19,316	0.04%
2022/05/17	4	46.98	3	47.18	47.20	1	19,454	0.01%
2022/05/13	0	0.00	13	45.90	45.90	-13	19,998	-0.07%
2022/05/12	14	46.08	1	45.20	44.95	13	20,310	0.06%
2022/05/10	3	45.13	3	45.67	46.45	0	20,644	0.00%
2022/05/09	0	0.00	7	47.06	45.65	-7	21,260	-0.03%
2022/05/06	2	49.78	0	0.00	49.95	2	21,534	0.01%
2022/05/05	3	50.37	4	50.73	51.00	-1	22,316	0.00%
2022/05/04	1	49.25	2	49.23	49.30	-1	22,796	0.00%
2022/05/03	1	47.85	12	48.40	48.45	-11	23,723	-0.05%
2022/04/29	16.1	49.09	14	50.77	47.60	2.1	24,171	0.01%
2022/04/28	12	49.09	19	48.98	48.60	-7	24,509	-0.03%
2022/04/27	25	48.34	11	48.62	48.60	14	24,884	0.06%
2022/04/26	11	49.23	31	49.64	49.80	-20	25,059	-0.08%
2022/04/25	23	49.31	12	48.87	48.75	11	25,311	0.04%
2022/04/22	9	51.26	20	50.97	51.10	-11	25,912	-0.04%
2022/04/21	11	52.95	17	52.84	53.00	-6	26,781	-0.02%
2022/04/20	18	53.78	2	53.90	53.10	16	27,371	0.06%
2022/04/19	4	53.58	1	53.20	53.20	3	28,103	0.01%
2022/04/15	1	54.20	2	55.00	54.20	-1	29,725	0.00%
2022/04/14	1	56.20	0	0.00	56.10	1	30,518	0.00%
2022/04/13	3	56.97	5	56.26	56.60	-2	31,079	-0.01%
2022/04/12	0	0.00	2	55.15	54.00	-2	31,573	-0.01%
2022/04/11	0.2	54.20	4	54.88	54.00	-3.8	32,647	-0.01%
2022/04/08	1	56.60	0	0.00	56.70	1	33,380	0.00%
2022/04/07	0	0.00	10	55.70	55.70	-10	33,765	-0.03%
2022/04/01	10	60.00	11	59.31	60.00	-1	35,009	0.00%
2022/03/31	21	59.63	10	59.20	59.20	11	35,554	0.03%
2022/03/30	15	60.53	26	60.75	60.30	-11	37,297	-0.03%
2022/03/29	21	59.75	0	0.00	59.80	21	38,605	0.05%
2022/03/28	11	58.76	10	59.70	59.70	1	40,366	0.00%
2022/03/25	7	60.69	11	59.57	59.30	-4	41,209	-0.01%
2022/03/24	43	61.10	29	61.48	61.80	14	42,122	0.03%
2022/03/23	2	59.95	29	59.66	59.70	-27	42,768	-0.06%
2022/03/22	0	0.00	1	58.60	59.30	-1	43,683	0.00%
2022/03/21	29	59.00	9	60.51	58.50	20	44,434	0.05%
2022/03/18	4	58.05	17	58.73	58.50	-13	44,939	-0.03%
2022/03/17	4	57.75	18	58.28	58.60	-14	45,225	-0.03%
2022/03/16	7	55.66	3	55.73	56.20	4	45,677	0.01%
2022/03/15	1	55.80	2	56.05	55.60	-1	46,642	0.00%
2022/03/14	6	57.65	3	57.90	57.70	3	47,603	0.01%
2022/03/11	9	57.14	4	57.28	57.80	5	49,421	0.01%
2022/03/10	7.2	58.16	12	58.39	58.10	-4.8	50,458	-0.01%
2022/03/09	14	57.49	3	56.07	56.10	11	52,280	0.02%
2022/03/08	17	59.36	9	58.37	56.80	8	53,122	0.02%
2022/03/07	15	61.45	10	61.12	60.10	5	53,870	0.01%
2022/03/04	11	64.93	16	64.97	64.30	-5	54,730	-0.01%
2022/03/03	52	68.45	21	68.41	65.40	31	55,378	0.06%
2022/03/02	107	60.92	112.2	61.99	66.90	-5.2	55,289	-0.01%	大買/大賣/
2022/03/01	3	59.43	30	59.27	60.90	-27	56,108	-0.05%
2022/02/25	28	58.38	11	59.62	57.90	17	56,859	0.03%
2022/02/24	10	59.54	6	59.07	57.70	4	58,297	0.01%
2022/02/23	8	62.04	0	0.00	62.10	8	58,653	0.01%
2022/02/22	2	62.60	1	64.00	61.50	1	61,135	0.00%
2022/02/21	4	64.58	4	64.60	64.40	0	62,116	0.00%
2022/02/18	3	64.63	0	0.00	65.80	3	64,354	0.00%
2022/02/17	7	64.53	20	65.28	65.20	-13	66,364	-0.02%
2022/02/16	8	64.61	14	65.29	64.40	-6	69,945	-0.01%
2022/02/15	9	64.11	1	63.50	63.00	8	72,472	0.01%
2022/02/14	5	64.48	7	64.51	63.90	-2	72,684	0.00%
2022/02/11	6	67.50	4	68.00	68.30	2	72,541	0.00%
2022/02/10	10	68.19	1	68.90	67.70	9	72,614	0.01%
2022/02/09	10	68.21	8	67.88	67.90	2	72,466	0.00%
2022/02/08	11	66.10	6	67.20	66.90	5	71,804	0.01%
2022/02/07	10	61.34	9	65.28	67.00	1	71,431	0.00%
2022/01/26	3	63.90	8	63.79	63.80	-5	70,997	-0.01%
2022/01/25	9	65.06	45	63.40	62.60	-36	70,780	-0.05%
2022/01/24	14	67.07	9	67.21	67.00	5	70,115	0.01%
2022/01/21	25	69.70	27.2	69.82	69.10	-2.2	69,798	0.00%
2022/01/20	22	69.04	17	69.15	69.20	5	69,315	0.01%
2022/01/19	12	69.95	2	69.80	69.90	10	69,702	0.01%
2022/01/18	4	70.80	1	71.10	70.50	3	70,003	0.00%
2022/01/17	15	70.88	16	71.43	70.60	-1	72,127	0.00%
2022/01/14	13	68.45	8	67.86	69.00	5	75,490	0.01%
2022/01/13	7	71.17	5	71.58	71.00	2	76,728	0.00%
2022/01/12	16	72.20	15	72.54	72.00	1	76,617	0.00%
2022/01/11	14	74.36	4	75.40	72.30	10	76,497	0.01%
2022/01/10	2	78.80	2	79.00	79.60	0	75,611	0.00%
2022/01/07	22	80.60	13	79.80	78.00	9	75,101	0.01%
2022/01/06	6	80.25	7	81.79	82.00	-1	74,186	0.00%
2022/01/05	8	83.08	11	83.95	81.60	-3	73,565	0.00%
2022/01/04	15	87.53	6	87.12	84.60	9	72,904	0.01%
2022/01/03	8	85.86	16	85.99	86.00	-8	71,769	-0.01%
2021/12/30	6	84.57	10.2	84.52	84.80	-4.2	70,921	-0.01%
2021/12/29	19	83.63	13	85.53	85.80	6	70,467	0.01%
2021/12/28	9	83.60	3	85.70	83.00	6	69,792	0.01%
2021/12/27	4	86.30	8	87.16	85.60	-4	69,030	-0.01%
2021/12/24	19	87.03	23	87.73	86.40	-4	68,493	-0.01%
2021/12/23	73	86.02	84	86.66	87.10	-11	66,633	-0.02%
2021/12/22	17	85.65	74.2	85.75	83.80	-57.2	65,222	-0.09%
2021/12/21	76	84.70	21	83.50	83.00	55	63,397	0.09%
2021/12/20	36	83.28	37	84.82	84.90	-1	62,609	0.00%
2021/12/17	15	81.61	13	80.83	80.80	2	61,374	0.00%
2021/12/16	0	0.00	10	82.31	83.30	-10	60,439	-0.02%
2021/12/15	4	76.95	15	78.23	80.10	-11	59,346	-0.02%
2021/12/14	10	76.81	4	76.78	75.70	6	58,582	0.01%
2021/12/13	6	80.90	9	80.71	80.10	-3	57,890	-0.01%
2021/12/10	25	81.36	5	80.66	80.70	20	57,413	0.03%
2021/12/09	19	82.46	22	82.26	81.30	-3	56,784	-0.01%
2021/12/08	31	84.25	15.2	84.62	81.30	15.8	55,622	0.03%
2021/12/07	52	87.28	64	86.10	84.00	-12	54,330	-0.02%
2021/12/06	36	85.45	33	85.18	86.10	3	52,273	0.01%
2021/12/03	20	84.78	66.3	84.87	85.20	-46.3	50,932	-0.09%
2021/12/02	38.2	82.04	35	82.80	80.20	3.2	48,676	0.01%
2021/12/01	23.2	80.11	21.3	80.89	83.40	1.9	47,284	0.00%
2021/11/30	25.2	80.63	31	80.53	77.50	-5.8	45,911	-0.01%
2021/11/29	43	75.39	30	75.84	78.00	13	44,541	0.03%
2021/11/26	43	78.57	33	79.32	77.80	10	43,241	0.02%
2021/11/25	40	82.02	52	82.39	81.00	-12	41,666	-0.03%
2021/11/24	26	79.96	6	80.23	79.40	20	39,840	0.05%
2021/11/23	45.2	79.84	129	78.72	78.40	-83.8	38,800	-0.22%	大賣/
2021/11/22	19.2	87.69	34	87.64	86.70	-14.8	36,977	-0.04%
2021/11/19	55.2	88.38	31.1	89.09	87.60	24.1	35,950	0.07%
2021/11/18	29	86.41	33	86.95	86.10	-4	33,342	-0.01%
2021/11/17	74.2	84.80	70	86.45	87.50	4.2	31,980	0.01%
2021/11/16	60.4	85.21	44	85.28	82.10	16.4	29,613	0.06%
2021/11/15	81	92.54	61.1	92.44	90.90	20	27,416	0.07%
2021/11/12	49	87.03	81	88.76	90.90	-32	23,622	-0.14%
2021/11/11	7	83.60	11	81.55	82.70	-4	20,738	-0.02%
2021/11/10	0	0.00	21	88.34	89.60	-21	20,223	-0.10%
2021/11/08	0	0.00	1.1	73.91	77.00	-1.1	19,674	-0.01%
2021/11/03	1	63.90	2.1	66.15	71.20	-1.1	19,313	-0.01%
2021/11/02	11	66.40	3	68.00	68.20	8	18,997	0.04%
2021/11/01	0	0.00	15	72.10	72.10	-15	18,681	-0.08%
2021/10/29	0	0.00	3	64.70	65.60	-3	18,466	-0.02%
2021/10/28	2	59.00	0	0.00	59.70	2	18,452	0.01%
2021/10/27	6.2	59.14	10	60.30	60.00	-3.8	18,184	-0.02%
2021/10/26	1	53.90	8	56.13	58.30	-7	17,528	-0.04%
2021/10/25	30	52.91	95	53.12	53.00	-65	16,933	-0.38%
2021/10/22	22	51.65	18	52.57	52.50	4	14,480	0.03%
2021/10/21	7	47.16	15	47.76	48.25	-8	10,349	-0.08%
2021/10/20	0	0.00	21.4	42.71	43.90	-21.4	8,083	-0.26%
2021/10/19	13	39.63	4	39.44	39.95	9	7,487	0.12%
2021/10/18	2	36.20	7	37.19	38.40	-5	6,797	-0.07%
2021/10/15	3	34.78	3	35.27	34.95	0	6,498	0.00%
2021/10/13	0	0.00	3	33.98	33.95	-3	6,504	-0.05%
2021/10/12	1	34.20	2	34.25	34.35	-1	6,507	-0.02%
2021/10/08	4	35.49	0	0.00	34.85	4	6,549	0.06%
2021/10/07	1	35.50	0	0.00	35.95	1	6,559	0.02%
2021/10/06	1	34.55	0	0.00	34.95	1	6,606	0.02%
2021/10/05	2	34.35	3	34.72	35.00	-1	6,642	-0.02%
2021/10/04	1	34.60	1	33.90	33.95	0	6,662	0.00%
2021/10/01	3	35.92	0	0.00	34.90	3	6,716	0.04%
2021/09/29	2	37.08	1	36.80	36.65	1	6,833	0.01%
2021/09/28	3	37.60	9	38.29	38.35	-6	6,804	-0.09%
2021/09/27	1	38.10	1	39.25	37.85	0	6,787	0.00%
2021/09/24	2	37.38	0	0.00	37.10	2	6,714	0.03%
2021/09/23	0	0.00	5	37.18	36.95	-5	6,777	-0.07%
2021/09/22	2	36.45	0	0.00	36.15	2	6,928	0.03%
2021/09/17	3	37.38	1	37.35	37.40	2	7,059	0.03%
2021/09/16	0	0.00	2	38.10	38.40	-2	6,981	-0.03%
2021/09/15	0	0.00	2	36.28	36.15	-2	6,894	-0.03%
2021/09/13	1	37.60	2	36.55	37.85	-1	6,938	-0.01%
2021/09/10	1	34.75	0	0.00	34.85	1	6,933	0.01%
2021/09/09	1	34.80	0	0.00	34.60	1	7,102	0.01%
2021/09/07	0	0.00	6	34.82	34.70	-6	7,448	-0.08%
2021/09/06	0	0.00	4	35.33	35.30	-4	7,824	-0.05%
2021/09/03	0	0.00	3	36.00	36.00	-3	8,170	-0.04%
2021/09/02	1	35.60	0	0.00	35.55	1	8,282	0.01%
2021/09/01	2	36.00	4	35.95	36.05	-2	8,516	-0.02%
2021/08/31	0	0.00	2	35.65	35.55	-2	8,541	-0.02%
2021/08/27	1	35.20	0	0.00	35.15	1	8,678	0.01%
2021/08/23	1	35.30	0	0.00	35.50	1	9,076	0.01%
2021/08/20	0	0.00	1	35.15	34.65	-1	9,169	-0.01%
2021/08/19	3	35.30	1	34.65	34.65	2	9,207	0.02%
2021/08/18	2	35.38	1	35.70	36.10	1	9,247	0.01%
2021/08/17	17	35.68	0	0.00	35.35	17	9,273	0.18%
2021/08/16	10	36.30	13	36.68	36.40	-3	9,332	-0.03%
2021/08/13	12	37.23	0	0.00	37.00	12	9,400	0.13%
2021/08/11	22	38.02	1	38.00	37.80	21	9,679	0.22%
2021/08/10	10	38.95	0	0.00	38.90	10	9,767	0.10%
2021/08/09	1	38.80	11	39.20	38.60	-10	9,968	-0.10%
2021/08/06	3	41.08	5	42.00	40.35	-2	10,073	-0.02%
2021/08/05	0	0.00	2	41.90	41.90	-2	10,230	-0.02%
2021/08/04	4	41.54	2	41.90	41.55	2	10,568	0.02%
2021/08/03	2	41.15	2	40.90	41.45	0	10,726	0.00%
2021/08/02	0	0.00	1	39.95	39.95	-1	10,541	-0.01%
2021/07/30	0	0.00	1.1	39.09	39.25	-1.1	10,549	-0.01%
2021/07/29	0	0.00	1	37.85	37.90	-1	10,492	-0.01%
2021/07/27	0	0.00	1	37.30	36.75	-1	11,139	-0.01%
2021/07/23	0	0.00	4	37.38	37.20	-4	11,968	-0.03%
2021/07/19	4	37.60	0	0.00	37.50	4	14,204	0.03%
2021/07/15	0	0.00	4	37.65	38.05	-4	15,033	-0.03%
2021/07/14	8	37.14	0	0.00	36.60	8	15,345	0.05%
2021/07/13	2	37.60	0	0.00	37.40	2	16,141	0.01%
2021/07/09	2.1	37.52	6	37.83	37.80	-3.9	17,653	-0.02%
2021/07/08	6	38.13	0	0.00	37.95	6	17,835	0.03%
2021/07/07	1	38.50	2	38.95	38.15	-1	18,004	-0.01%
2021/07/06	9	38.65	5	38.35	38.30	4	18,135	0.02%
2021/07/05	1	39.75	4	39.90	39.75	-3	18,084	-0.02%
2021/07/02	0	0.00	2	39.08	38.85	-2	18,091	-0.01%
2021/07/01	3	38.55	0	0.00	38.45	3	18,302	0.02%
2021/06/30	1	39.35	0	0.00	39.30	1	18,294	0.01%
2021/06/29	5	39.67	0	0.00	39.20	5	18,468	0.03%
2021/06/28	0	0.00	3	41.27	41.05	-3	18,540	-0.02%
2021/06/23	0	0.00	6	40.26	40.80	-6	18,455	-0.03%
2021/06/22	3	40.07	0	0.00	39.50	3	18,352	0.02%
2021/06/21	1	39.10	3	40.35	40.35	-2	18,246	-0.01%
2021/06/18	3	40.70	6	41.33	39.95	-3	18,080	-0.02%
2021/06/17	3	40.30	0	0.00	40.60	3	17,986	0.02%
2021/06/16	2	40.25	0	0.00	40.10	2	17,926	0.01%
2021/06/15	0	0.00	6	40.81	41.95	-6	17,718	-0.03%
2021/06/11	0	0.00	12	38.91	40.00	-12	17,336	-0.07%
2021/06/10	0	0.00	3	37.55	38.15	-3	17,007	-0.02%
2021/06/09	3	38.10	2	37.15	37.20	1	16,904	0.01%
2021/06/08	0	0.00	3	35.90	36.30	-3	16,667	-0.02%
2021/06/07	3	36.10	0	0.00	35.85	3	16,735	0.02%
2021/06/03	0	0.00	4	36.93	37.25	-4	16,671	-0.02%
2021/06/02	4	36.40	4	36.93	36.40	0	16,689	0.00%
2021/06/01	6	37.65	5	38.35	37.25	1	16,592	0.01%
2021/05/31	0	0.00	11	36.90	37.05	-11	16,440	-0.07%
2021/05/28	4	36.38	3	36.80	36.40	1	16,429	0.01%
2021/05/27	0	0.00	2	36.10	36.20	-2	16,365	-0.01%
2021/05/26	3	35.60	11	36.05	35.75	-8	16,338	-0.05%
2021/05/25	1	35.30	0	0.00	35.50	1	16,250	0.01%
2021/05/24	1	35.85	6	35.63	35.25	-5	16,189	-0.03%
2021/05/21	3	34.60	2	34.75	34.65	1	16,131	0.01%
2021/05/20	2	34.45	2	35.20	33.70	0	16,144	0.00%
2021/05/19	1	33.95	0	0.00	34.25	1	15,972	0.01%
2021/05/18	7	34.00	2	33.95	34.25	5	15,837	0.03%
2021/05/17	3	32.75	10	32.33	32.10	-7	15,722	-0.04%
2021/05/14	3	34.90	4	34.71	34.50	-1	15,490	-0.01%
2021/05/13	8	36.57	3	36.25	35.05	5	15,242	0.03%
2021/05/12	11	37.85	8	37.56	36.25	3	14,940	0.02%
2021/05/11	4	39.40	1	38.10	38.00	3	14,462	0.02%
2021/05/10	3	40.85	0	0.00	40.55	3	14,152	0.02%
2021/05/07	1	40.25	6	40.93	40.50	-5	14,117	-0.04%
2021/05/06	1	40.65	25	40.50	39.65	-24	13,953	-0.17%
2021/05/05	13	39.87	29	40.42	39.45	-16	13,762	-0.12%
2021/05/04	4	39.95	6	41.17	40.60	-2	13,491	-0.01%
2021/05/03	4	43.09	6	42.43	42.15	-2	12,947	-0.02%
2021/04/29	2	43.28	10	42.39	41.60	-8	12,558	-0.06%
2021/04/28	7	43.21	6	45.23	43.10	1	12,112	0.01%
2021/04/27	12	43.10	15	42.94	43.15	-3	11,739	-0.03%
2021/04/26	15	44.71	4	45.24	44.70	11	11,342	0.10%
2021/04/23	0	0.00	9	41.03	41.80	-9	10,462	-0.09%
2021/04/22	6	39.45	2	38.98	38.00	4	9,884	0.04%
2021/04/21	10	40.85	2	40.75	40.60	8	9,433	0.08%
2021/04/20	2	38.90	0	0.00	39.95	2	9,050	0.02%
2021/04/19	15	40.49	39.5	40.99	40.10	-24.5	8,710	-0.28%
2021/04/16	14	38.34	18	38.10	39.45	-4	7,903	-0.05%
2021/04/15	10	35.15	28	34.54	35.90	-18	7,040	-0.26%
2021/04/14	1	32.80	31	32.45	32.65	-30	6,352	-0.47%
2021/04/13	9	33.61	8	33.21	33.10	1	6,203	0.02%
2021/04/12	5	32.40	4	32.79	32.80	1	5,987	0.02%
2021/04/09	0	0.00	2	31.55	31.50	-2	5,789	-0.03%
2021/04/07	21	31.76	10	32.00	31.45	11	5,728	0.19%
2021/04/06	10	31.00	0	0.00	30.95	10	5,545	0.18%
2021/04/01	14	31.19	11	31.28	31.20	3	5,507	0.05%
2021/03/31	5	30.91	8	30.75	30.85	-3	5,291	-0.06%
2021/03/30	3	29.65	0	0.00	29.70	3	5,047	0.06%
2021/03/29	4	29.85	1	29.75	29.70	3	5,032	0.06%
2021/03/26	0	0.00	5	29.00	28.85	-5	4,899	-0.10%
2021/03/19	2	28.88	0	0.00	29.10	2	5,107	0.04%
2021/03/17	0	0.00	3	28.80	28.50	-3	5,164	-0.06%
2021/03/12	3	29.10	0	0.00	28.75	3	5,570	0.05%
2021/03/11	0	0.00	10	28.70	29.00	-10	5,683	-0.18%
2021/03/09	10	28.00	0	0.00	28.05	10	5,996	0.17%
2021/03/08	0	0.00	1	28.10	28.10	-1	6,033	-0.02%
2021/03/05	2	28.55	0	0.00	28.55	2	6,024	0.03%
2021/03/03	0	0.00	1	29.20	29.30	-1	6,148	-0.02%
2021/02/24	0	0.00	8	28.85	28.75	-8	6,335	-0.13%
2021/02/22	8	29.20	0	0.00	29.35	8	6,546	0.12%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/05	7	28.17	0	0.00	28.00	7	6,498	0.11%
2021/02/04	0	0.00	2	28.15	28.15	-2	6,480	-0.03%
2021/02/02	2	28.20	1	28.20	28.30	1	6,595	0.02%
2021/01/29	5	28.35	10	28.20	28.45	-5	6,598	-0.08%
2021/01/26	0	0.00	10	28.35	28.00	-10	6,491	-0.15%
2021/01/25	10	27.80	0	0.00	28.25	10	6,474	0.15%
2021/01/22	1	28.00	0	0.00	27.85	1	6,458	0.02%
2021/01/20	10	28.80	0	0.00	28.30	10	6,375	0.16%
2021/01/15	8	29.78	0	0.00	29.80	8	6,253	0.13%
2021/01/14	5	30.20	0	0.00	30.10	5	6,205	0.08%
2021/01/12	2	30.00	0	0.00	29.40	2	6,141	0.03%
2021/01/11	0	0.00	2	30.00	30.10	-2	6,098	-0.03%
2021/01/08	2	30.05	0	0.00	29.55	2	6,060	0.03%
2021/01/07	0	0.00	1	30.40	29.95	-1	5,996	-0.02%
2021/01/06	0	0.00	1	30.55	30.00	-1	5,955	-0.02%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2021/01/04	2	31.20	3	31.35	31.40	-1	5,805	-0.02%
2020/12/31	0	0.00	19	30.99	30.75	-19	5,767	-0.33%
2020/12/30	0	0.00	5	31.15	31.25	-5	5,816	-0.09%
2020/12/29	0	0.00	1	31.30	31.30	-1	5,781	-0.02%
2020/12/25	2	30.73	0	0.00	30.55	2	5,630	0.04%
2020/12/23	0	0.00	2	30.28	30.30	-2	5,603	-0.04%
2020/12/22	2	30.50	2	31.00	30.05	0	5,630	0.00%
2020/12/21	2	30.50	0	0.00	30.70	2	5,620	0.04%
2020/12/18	6	31.53	3	31.75	31.35	3	5,590	0.05%
2020/12/16	20	31.25	0	0.00	31.25	20	5,463	0.37%
2020/12/15	0	0.00	20	31.05	30.55	-20	5,455	-0.37%
2020/12/14	0	0.00	1	31.55	31.45	-1	5,418	-0.02%
2020/12/11	2	31.15	1	31.70	30.90	1	5,397	0.02%
2020/12/10	1	32.15	0	0.00	31.60	1	5,361	0.02%
2020/12/09	1	32.50	1	32.65	32.45	0	5,222	0.00%
2020/12/08	3	32.33	0	0.00	31.80	3	5,085	0.06%
2020/12/04	20	31.45	5	31.65	31.30	15	4,944	0.30%
2020/12/03	1	32.25	1	32.50	32.05	0	4,829	0.00%
2020/12/02	0	0.00	13	31.44	31.50	-13	4,736	-0.27%
2020/11/30	4	31.30	2	31.30	31.30	2	4,715	0.04%
2020/11/27	1	30.90	0	0.00	31.00	1	4,718	0.02%
2020/11/26	9	30.93	8	30.95	30.95	1	4,708	0.02%
2020/11/25	0	0.00	1	31.15	30.60	-1	4,826	-0.02%
2020/11/23	5	30.50	0	0.00	30.25	5	4,833	0.10%
2020/11/20	20	30.29	20	30.39	30.45	0	4,811	0.00%
2020/11/19	16	29.60	2	29.60	29.50	14	4,603	0.30%
2020/11/17	1	28.65	0	0.00	28.55	1	4,468	0.02%
2020/11/11	1	29.05	25	28.97	29.15	-24	4,650	-0.52%
2020/11/10	0	0.00	10	29.18	29.30	-10	4,643	-0.22%
2020/11/09	15	28.60	0	0.00	28.60	15	4,601	0.33%
2020/11/06	1	29.00	1	29.00	28.80	0	4,597	0.00%
2020/10/27	10	29.40	1	29.00	29.25	9	5,119	0.18%
2020/10/26	0	0.00	2	29.00	28.90	-2	5,106	-0.04%
2020/10/23	0	0.00	1	28.75	28.75	-1	5,166	-0.02%
2020/10/22	0	0.00	1	28.70	28.70	-1	5,302	-0.02%
2020/10/21	1	28.85	5	28.75	28.75	-4	5,398	-0.07%
2020/10/20	1	28.70	0	0.00	28.70	1	5,507	0.02%
2020/10/16	0	0.00	17	28.65	28.60	-17	5,630	-0.30%
2020/10/14	1	29.60	0	0.00	29.45	1	5,784	0.02%
2020/10/13	2	29.15	5	29.20	29.15	-3	5,862	-0.05%
2020/10/07	0	0.00	13	29.60	29.50	-13	6,051	-0.21%
2020/10/05	0	0.00	10	28.80	28.90	-10	6,176	-0.16%
2020/09/30	1	28.60	0	0.00	28.60	1	6,314	0.02%
2020/09/28	3	28.55	0	0.00	28.45	3	6,627	0.05%
2020/09/25	20	28.15	0	0.00	28.35	20	6,782	0.29%
2020/09/22	10	29.70	0	0.00	29.60	10	7,288	0.14%
2020/09/21	2	30.20	3	30.52	30.15	-1	7,600	-0.01%
2020/09/17	0	0.00	1	30.45	30.25	-1	7,653	-0.01%
2020/09/02	2	30.80	30	31.20	30.80	-28	8,260	-0.34%
2020/09/01	0	0.00	2	30.50	30.45	-2	8,207	-0.02%
2020/08/31	3	30.90	2	30.10	30.10	1	8,182	0.01%
2020/08/28	2	29.85	0	0.00	30.00	2	8,058	0.02%
2020/08/27	2	30.25	16	29.97	29.80	-14	8,063	-0.17%
2020/08/26	0	0.00	10	29.85	30.05	-10	7,941	-0.13%
2020/08/24	3	28.80	0	0.00	28.90	3	7,983	0.04%
2020/08/21	3	28.35	0	0.00	28.80	3	8,070	0.04%
2020/08/20	0	0.00	5	28.20	28.10	-5	8,171	-0.06%
2020/08/19	20	29.40	0	0.00	29.40	20	8,176	0.24%
2020/08/18	0	0.00	1	29.85	29.75	-1	8,281	-0.01%
2020/08/14	3	29.80	0	0.00	30.00	3	8,261	0.04%
2020/08/13	2	29.65	0	0.00	29.45	2	8,271	0.02%
2020/08/07	1	30.10	0	0.00	30.10	1	8,296	0.01%
2020/08/06	5	31.05	5	31.50	31.05	0	8,239	0.00%
2020/08/04	1	30.75	1	30.55	30.35	0	8,116	0.00%
2020/08/03	6	29.94	0	0.00	29.85	6	8,021	0.07%
2020/07/31	0	0.00	10	29.80	29.90	-10	8,109	-0.12%
2020/07/30	0	0.00	5	30.20	29.90	-5	8,131	-0.06%
2020/07/28	40	29.36	1	29.45	28.95	39	8,104	0.48%
2020/07/27	0	0.00	10	30.55	30.05	-10	8,020	-0.12%
2020/07/24	15	30.80	5	31.50	30.75	10	7,968	0.13%
2020/07/23	0	0.00	1	30.90	30.90	-1	7,898	-0.01%
2020/07/22	10	31.50	2	31.45	31.25	8	7,899	0.10%
2020/07/21	0	0.00	11	31.30	31.20	-11	7,864	-0.14%
2020/07/17	0	0.00	2	31.00	31.00	-2	7,761	-0.03%
2020/07/16	5	31.40	0	0.00	31.15	5	7,761	0.06%
2020/07/15	1	30.85	1	31.15	30.70	0	7,708	0.00%
2020/07/14	15	31.16	20	31.00	31.00	-5	7,806	-0.06%
2020/07/13	3	31.57	3	31.55	31.80	0	7,782	0.00%
2020/07/10	26	32.11	1	32.00	31.30	25	7,843	0.32%
2020/07/09	3	33.03	2	33.05	32.90	1	7,741	0.01%
2020/07/08	1	33.90	2	33.35	33.45	-1	7,696	-0.01%
2020/07/07	4	33.25	15	33.72	32.95	-11	7,652	-0.14%
2020/07/06	0	0.00	1	33.25	33.10	-1	7,565	-0.01%
2020/07/03	18	32.44	0	0.00	32.40	18	7,551	0.24%
2020/07/02	14	32.49	0	0.00	32.50	14	7,536	0.19%
2020/07/01	11	33.22	2	32.58	32.35	9	7,466	0.12%
2020/06/30	2	32.70	8	32.18	33.15	-6	7,086	-0.08%
2020/06/19	5	30.90	0	0.00	30.30	5	6,947	0.07%
2020/06/17	18	30.76	6	31.11	30.75	12	6,739	0.18%
2020/06/15	0	0.00	20	29.65	29.70	-20	7,172	-0.28%
2020/06/12	27	28.67	0	0.00	29.15	27	7,177	0.38%
2020/06/11	0	0.00	1	30.40	29.85	-1	7,204	-0.01%
2020/06/10	13	30.01	1	29.95	30.05	12	7,285	0.16%
2020/06/09	22	30.20	0	0.00	30.15	22	7,462	0.29%
2020/06/08	0	0.00	24	30.51	30.45	-24	7,598	-0.32%
2020/06/05	0	0.00	6	30.28	30.15	-6	7,587	-0.08%
2020/06/04	0	0.00	10	30.23	30.20	-10	7,633	-0.13%
2020/06/02	6	30.03	1	29.95	30.00	5	7,759	0.06%
2020/06/01	0	0.00	2	30.55	30.55	-2	7,836	-0.03%
2020/05/28	10	29.80	5	29.65	29.60	5	8,077	0.06%
2020/05/27	2	30.63	0	0.00	30.70	2	8,086	0.02%
2020/05/26	40	29.97	15	30.22	30.00	25	8,123	0.31%
2020/05/25	5	29.35	0	0.00	29.50	5	8,136	0.06%
2020/05/21	1	28.90	0	0.00	28.80	1	8,024	0.01%
2020/05/20	1	28.80	0	0.00	28.70	1	8,128	0.01%
2020/05/18	3	27.88	0	0.00	27.95	3	8,078	0.04%
2020/05/15	1	28.30	0	0.00	28.30	1	8,076	0.01%
2020/05/14	0	0.00	20	28.30	28.20	-20	8,040	-0.25%
2020/05/12	0	0.00	1	29.10	29.10	-1	7,979	-0.01%
2020/05/11	0	0.00	5	29.15	28.90	-5	7,968	-0.06%
2020/05/08	11	28.90	0	0.00	28.90	11	7,937	0.14%
2020/05/07	7	29.01	3	28.97	29.10	4	7,925	0.05%
2020/05/05	0	0.00	14	29.49	29.40	-14	7,803	-0.18%
2020/05/04	1	29.35	2	29.50	29.25	-1	7,814	-0.01%
2020/04/30	1	29.95	5	30.10	30.00	-4	7,805	-0.05%
2020/04/28	16	30.09	5	30.35	29.95	11	7,869	0.14%
2020/04/24	0	0.00	6	29.25	29.15	-6	7,894	-0.08%
2020/04/23	1	28.80	10	29.00	28.80	-9	7,896	-0.11%
2020/04/21	31	29.12	0	0.00	28.80	31	7,852	0.39%
2020/04/20	1	29.85	0	0.00	30.05	1	7,769	0.01%
2020/04/17	4	30.63	6	30.67	30.05	-2	7,769	-0.03%
2020/04/16	0	0.00	6	31.25	31.20	-6	7,613	-0.08%
2020/04/15	10	31.68	21	31.43	31.20	-11	7,598	-0.14%
2020/04/14	15	30.62	5	30.90	30.60	10	7,525	0.13%
2020/04/13	10	30.55	0	0.00	30.60	10	7,578	0.13%
2020/04/10	0	0.00	15	30.07	30.40	-15	7,528	-0.20%
2020/04/09	20	29.83	3	29.90	29.70	17	7,544	0.23%
2020/04/08	0	0.00	5	29.25	30.35	-5	7,478	-0.07%
2020/04/07	2	29.15	0	0.00	29.25	2	7,348	0.03%
2020/04/06	0	0.00	5	29.20	29.35	-5	7,284	-0.07%
2020/03/31	11	28.55	19	29.06	28.40	-8	7,422	-0.11%
2020/03/30	10	27.40	5	28.00	28.30	5	7,425	0.07%
2020/03/27	1	28.45	0	0.00	27.95	1	7,509	0.01%
2020/03/25	0	0.00	2	29.30	28.90	-2	8,151	-0.02%
2020/03/24	0	0.00	6	28.32	28.40	-6	8,194	-0.07%
2020/03/23	5	27.85	0	0.00	27.70	5	8,536	0.06%
2020/03/20	0	0.00	10	30.20	29.45	-10	8,940	-0.11%
2020/03/19	2	26.98	38	27.53	28.40	-36	9,253	-0.39%
2020/03/18	5	27.40	12	28.30	26.95	-7	8,872	-0.08%
2020/03/17	28	26.98	0	0.00	26.95	28	9,000	0.31%
2020/03/16	22	27.30	20	28.50	27.00	2	8,874	0.02%
2020/03/13	15	28.98	0	0.00	29.75	15	8,709	0.17%
2020/03/12	24	32.32	0	0.00	32.10	24	8,506	0.28%
2020/03/10	0	0.00	1	35.60	35.80	-1	8,328	-0.01%
2020/03/09	1	36.45	1	36.00	35.60	0	8,248	0.00%
2020/03/06	0	0.00	4	37.45	37.55	-4	8,123	-0.05%
2020/03/05	0	0.00	5	37.91	36.90	-5	8,060	-0.06%
2020/03/03	0	0.00	6	37.94	37.45	-6	7,867	-0.08%
2020/03/02	0	0.00	24	34.41	36.40	-24	7,673	-0.31%
2020/02/27	12	35.66	3	35.32	35.00	9	7,547	0.12%
2020/02/26	5	36.71	185	35.74	36.50	-180	7,373	-2.44%	大賣/鉅額交易
2020/02/25	1	34.50	1	34.80	34.90	0	7,202	0.00%
2020/02/24	2	35.08	0	0.00	34.90	2	7,183	0.03%
2020/02/21	5	35.45	5	35.80	35.45	0	7,171	0.00%
2020/02/20	0	0.00	3	35.10	35.30	-3	7,060	-0.04%
2020/02/18	20	34.78	2	35.10	34.75	18	7,057	0.26%
2020/02/17	1	34.40	0	0.00	34.60	1	7,086	0.01%
2020/02/13	0	0.00	12	34.46	34.15	-12	7,087	-0.17%
2020/02/12	0	0.00	10	34.25	34.15	-10	7,121	-0.14%
2020/02/10	1	33.30	0	0.00	33.05	1	7,237	0.01%
2020/02/07	23	33.53	2	33.58	33.35	21	7,243	0.29%
2020/02/06	0	0.00	11	34.21	34.20	-11	7,237	-0.15%
2020/02/05	8	34.01	0	0.00	33.60	8	7,244	0.11%
2020/02/04	2	33.40	0	0.00	33.50	2	7,220	0.03%
2020/02/03	11	32.55	0	0.00	33.00	11	7,249	0.15%
2020/01/30	1	35.45	12	34.26	34.20	-11	7,193	-0.15%
2020/01/13	3	36.87	1	36.40	37.50	2	7,430	0.03%
2020/01/10	0	0.00	0	36.85	36.65	0	7,450	0.00%
2020/01/09	1	36.70	0	0.00	36.95	1	7,461	0.01%
2020/01/08	20	36.25	12	36.66	36.15	8	7,466	0.11%
2020/01/07	1	38.15	4	37.35	37.00	-3	7,476	-0.04%
2020/01/03	0	0.00	2	38.35	38.15	-2	7,509	-0.03%
2020/01/02	11	38.36	0	0.00	38.35	11	7,550	0.15%
2019/12/31	0	0.00	1	38.65	38.45	-1	7,597	-0.01%
2019/12/27	1	38.60	3	38.98	38.50	-2	7,650	-0.03%
2019/12/25	0	0.00	10	39.15	38.90	-10	7,446	-0.13%
2019/12/24	1	39.20	0	0.00	38.75	1	7,452	0.01%
2019/12/23	2	39.40	7	40.30	39.20	-5	7,343	-0.07%
2019/12/20	0	0.00	1	38.80	39.00	-1	6,899	-0.01%
2019/12/19	6	38.16	1	38.40	38.50	5	6,622	0.08%
2019/12/18	13	38.26	4	38.69	38.10	9	6,490	0.14%
2019/12/17	14	38.82	4	38.36	38.00	10	6,134	0.16%
2019/12/16	8	37.66	59	39.04	39.10	-51	5,802	-0.88%
2019/12/13	2	35.85	0	0.00	35.55	2	5,577	0.04%
2019/12/12	0	0.00	2	36.80	36.40	-2	5,540	-0.04%
2019/12/11	0	0.00	6	35.72	35.70	-6	5,287	-0.11%
2019/12/09	1	35.15	10	35.10	35.10	-9	5,418	-0.17%
2019/12/02	0	0.00	1	35.40	35.40	-1	5,569	-0.02%
2019/11/29	1	35.35	0	0.00	35.05	1	5,542	0.02%
2019/11/28	12	35.40	0	0.00	35.35	12	5,538	0.22%
2019/11/22	1	34.90	0	0.00	34.85	1	5,519	0.02%
2019/11/21	10	34.75	0	0.00	34.75	10	5,528	0.18%
2019/11/15	1	35.05	0	0.00	34.85	1	5,509	0.02%
2019/11/14	0	0.00	1	34.20	34.35	-1	5,518	-0.02%
2019/11/12	1	35.05	0	0.00	35.05	1	5,576	0.02%
2019/11/11	16	34.83	0	0.00	34.65	16	5,626	0.28%
2019/11/07	1	35.65	0	0.00	36.10	1	5,692	0.02%
2019/11/06	1	36.95	3	36.90	36.90	-2	5,686	-0.04%
2019/11/01	0	0.00	11	37.20	37.30	-11	6,039	-0.18%
2019/10/31	3	36.88	0	0.00	36.80	3	6,132	0.05%
2019/10/29	2	37.45	1	37.50	37.50	1	6,135	0.02%
2019/10/28	1	38.35	0	0.00	37.90	1	6,209	0.02%
2019/10/25	0	0.00	10	38.60	38.75	-10	6,201	-0.16%
2019/10/24	102	39.24	1	39.20	39.25	101	6,162	1.64%	大買/鉅額交易
2019/10/23	1	38.50	2	38.70	38.50	-1	6,182	-0.02%
2019/10/22	2	38.30	0	0.00	38.00	2	6,083	0.03%
2019/10/21	2	37.95	0	0.00	38.10	2	6,093	0.03%
2019/10/18	1	37.95	0	0.00	37.90	1	6,115	0.02%
2019/10/16	0	0.00	100	37.70	37.50	-100	6,336	-1.58%
2019/10/09	11	37.80	1	37.80	37.70	10	6,532	0.15%
2019/10/08	0	0.00	6	37.70	38.25	-6	6,479	-0.09%
2019/10/04	3	36.80	13	36.97	36.85	-10	6,431	-0.16%
2019/09/27	115	35.53	0	0.00	35.50	115	6,765	1.70%	大買/鉅額交易
2019/09/26	2	36.70	0	0.00	36.70	2	6,700	0.03%
2019/09/25	20	36.95	6	36.95	36.65	14	6,722	0.21%
2019/09/24	3	37.70	3	37.77	37.60	0	6,712	0.00%
2019/09/19	1	38.60	0	0.00	37.50	1	6,640	0.02%
2019/09/18	12	38.79	17.4	38.48	38.55	-5.4	6,601	-0.08%
2019/09/17	9	36.80	0	0.00	36.65	9	6,243	0.14%
2019/09/16	0	0.00	2	36.70	37.10	-2	6,305	-0.03%
2019/09/11	0	0.00	1	36.65	37.25	-1	6,393	-0.02%
2019/09/10	0	0.00	4	35.96	35.85	-4	6,314	-0.06%
2019/09/09	0	0.00	11	36.96	36.75	-11	6,308	-0.17%
2019/09/05	2	35.50	0	0.00	35.50	2	6,436	0.03%
2019/09/02	11	34.77	1	34.50	34.90	10	6,591	0.15%
2019/08/30	1	34.75	0	0.00	34.75	1	6,617	0.02%
2019/08/27	0	0.00	1	34.75	34.40	-1	6,781	-0.01%
2019/08/26	2	33.40	0	0.00	33.85	2	6,789	0.03%
2019/08/23	0	0.00	2	34.25	34.10	-2	6,811	-0.03%
2019/08/19	4	34.08	0	0.00	33.95	4	6,963	0.06%
2019/08/15	0	0.00	3	33.43	33.70	-3	7,001	-0.04%
2019/08/14	3	33.23	2	33.40	33.25	1	7,095	0.01%
2019/08/13	4	32.74	1	32.65	32.65	3	7,071	0.04%
2019/08/12	3	32.80	2	32.98	33.25	1	7,124	0.01%
2019/08/08	9	32.84	1	33.15	32.85	8	7,143	0.11%
2019/08/07	2	33.08	2	32.78	33.00	0	7,184	0.00%
2019/08/06	2	35.50	0	0.00	35.85	2	7,017	0.03%
2019/08/05	0	0.00	1	36.70	36.40	-1	7,074	-0.01%
2019/08/02	14	36.84	1	37.55	36.80	13	7,279	0.18%
2019/08/01	0	0.00	1	38.40	37.95	-1	7,349	-0.01%
2019/07/31	2	38.95	2	39.00	38.85	0	7,567	0.00%
2019/07/30	6	39.02	0	0.00	38.75	6	7,993	0.08%
2019/07/29	1	40.15	5	40.57	40.10	-4	7,996	-0.05%
2019/07/26	2	40.10	0	0.00	40.25	2	8,005	0.02%
2019/07/25	3	40.02	3	39.70	40.25	0	8,165	0.00%
2019/07/24	1	39.60	15	39.52	39.35	-14	8,097	-0.17%
2019/07/23	0	0.00	1	39.30	39.50	-1	8,160	-0.01%
2019/07/22	10	39.10	2	39.50	39.25	8	8,204	0.10%
2019/07/19	2	39.28	0	0.00	39.15	2	8,258	0.02%
2019/07/18	7	39.92	1	39.70	39.55	6	8,268	0.07%
2019/07/17	1	39.80	6	40.38	40.55	-5	8,135	-0.06%
2019/07/16	1	39.80	1	39.35	39.40	0	8,035	0.00%
2019/07/15	5	38.61	1	39.05	38.95	4	8,111	0.05%
2019/07/12	3	39.10	0	0.00	38.90	3	8,342	0.04%
2019/07/11	1	39.30	0	0.00	39.20	1	8,562	0.01%
2019/07/10	0	0.00	2	38.60	38.65	-2	8,614	-0.02%
2019/07/09	0	0.00	2	38.68	38.65	-2	8,828	-0.02%
2019/07/08	8	39.30	7	39.50	39.00	1	9,049	0.01%
2019/07/05	0	0.00	1	37.15	37.50	-1	9,086	-0.01%
2019/07/03	1	37.20	0	0.00	37.00	1	10,571	0.01%
2019/07/02	6	37.32	0	0.00	37.35	6	10,901	0.06%
2019/07/01	2	36.90	0	0.00	36.85	2	11,031	0.02%
2019/06/28	0	0.00	1	36.65	36.55	-1	11,361	-0.01%
2019/06/27	0	0.00	10	37.00	36.70	-10	11,501	-0.09%
2019/06/25	4	37.00	0	0.00	36.75	4	11,834	0.03%
2019/06/24	10	37.40	0	0.00	37.40	10	11,963	0.08%
2019/06/20	0	0.00	6	37.50	37.10	-6	12,189	-0.05%
2019/06/19	2	36.83	2	36.88	37.05	0	12,635	0.00%
2019/06/14	2	36.80	1	37.10	36.90	1	13,916	0.01%
2019/06/13	0	0.00	6	36.91	36.80	-6	14,624	-0.04%
2019/06/11	1	36.10	3	36.30	36.00	-2	14,900	-0.01%
2019/06/10	1	35.65	0	0.00	35.50	1	14,813	0.01%
2019/06/06	0	0.00	1	35.20	34.95	-1	14,843	-0.01%
2019/06/05	12	35.09	1	35.35	34.85	11	14,952	0.07%
2019/06/04	0	0.00	2	35.15	35.15	-2	14,982	-0.01%
2019/05/31	3	36.33	4	36.28	36.10	-1	15,195	-0.01%
2019/05/30	1	36.10	0	0.00	36.25	1	15,280	0.01%
2019/05/29	6	35.73	13	35.75	35.70	-7	15,399	-0.05%
2019/05/27	12	36.09	0	0.00	35.80	12	15,658	0.08%
2019/05/23	9	35.63	8	35.65	35.65	1	16,183	0.01%
2019/05/21	3	36.47	10	34.70	36.65	-7	16,356	-0.04%
2019/05/17	13	34.62	2	34.55	34.55	11	16,364	0.07%
2019/05/16	17	35.64	3	36.37	35.50	14	16,401	0.09%
2019/05/15	8	36.61	8	36.63	36.70	0	16,463	0.00%
2019/05/14	9	35.63	7	35.06	35.65	2	16,506	0.01%
2019/05/13	5	35.50	5	36.31	35.40	0	16,473	0.00%
2019/05/10	16	36.13	4	37.29	36.45	12	16,462	0.07%
2019/05/09	8	37.89	34	37.69	37.20	-26	16,372	-0.16%
2019/05/08	24	37.86	6	38.33	37.50	18	16,549	0.11%
2019/05/07	43	39.20	8	39.74	39.20	35	16,842	0.21%
2019/05/06	9	41.72	3	42.15	41.50	6	16,539	0.04%
2019/05/03	5	42.79	0	0.00	42.90	5	16,507	0.03%
2019/05/02	6	43.04	20	42.86	43.05	-14	16,608	-0.08%
2019/04/30	2	40.75	0	0.00	41.80	2	16,598	0.01%
2019/04/29	37	41.32	34	41.68	41.20	3	16,873	0.02%
2019/04/26	60	41.45	43	41.23	41.20	17	16,896	0.10%
2019/04/25	47	41.90	45	42.10	42.00	2	17,209	0.01%
2019/04/24	61	42.81	32	42.48	42.45	29	17,234	0.17%
2019/04/23	14	42.50	16	42.47	42.60	-2	17,276	-0.01%
2019/04/22	6	43.32	0	0.00	43.15	6	17,522	0.03%
2019/04/18	127	44.18	295	43.24	42.15	-168	17,796	-0.94%	大買/大賣/鉅額交易
2019/04/17	203	45.05	201	44.55	44.30	2	17,877	0.01%	大買/大賣/
2019/04/16	80	43.97	83	44.31	44.50	-3	17,684	-0.02%
2019/04/15	240	44.13	20	44.10	43.90	220	17,630	1.25%	大買/鉅額交易
2019/04/12	5	43.79	11	43.88	43.75	-6	17,456	-0.03%
2019/04/11	24	43.30	2	43.48	43.00	22	17,228	0.13%
2019/04/10	128	42.52	157	44.06	44.25	-29	16,912	-0.17%	大買/大賣/
2019/04/09	73	41.14	236	41.64	42.00	-163	15,995	-1.02%	大賣/鉅額交易
2019/04/08	182	41.29	113	41.21	40.90	69	15,740	0.44%	大買/大賣/
2019/04/03	220	40.63	102	40.50	40.45	118	15,536	0.76%	大買/大賣/鉅額交易
2019/04/02	2	40.98	0	0.00	40.80	2	15,407	0.01%
2019/04/01	13	40.03	22	40.38	40.15	-9	15,066	-0.06%
2019/03/29	4	39.95	70	40.19	39.95	-66	14,931	-0.44%
2019/03/28	108	39.46	101	39.56	39.55	7	14,844	0.05%	大買/大賣/
2019/03/27	1	39.95	2	39.80	39.85	-1	14,968	-0.01%
2019/03/26	51	39.36	0	0.00	39.20	51	14,863	0.34%
2019/03/25	55	39.22	11	39.65	38.85	44	14,975	0.29%
2019/03/22	11	40.56	35.2	40.64	40.60	-24.2	14,881	-0.16%
2019/03/21	82	40.17	50	40.51	40.10	32	14,527	0.22%
2019/03/20	8	40.21	16	40.54	40.35	-8	14,483	-0.06%
2019/03/19	11	40.70	11	42.11	39.55	0	14,288	0.00%
2019/03/18	1	40.10	51	40.30	41.15	-50	13,620	-0.37%
2019/03/15	1	37.90	106	37.91	37.45	-105	13,140	-0.80%	大賣/鉅額交易
2019/03/14	0	0.00	7	37.04	36.80	-7	12,936	-0.05%
2019/03/13	0	0.00	1	36.55	36.20	-1	13,061	-0.01%
2019/03/12	9	36.27	0	0.00	36.00	9	13,193	0.07%
2019/03/11	6	36.44	15	36.44	36.25	-9	13,291	-0.07%
2019/03/08	3	35.00	3	35.62	36.00	0	13,536	0.00%
2019/03/07	28	36.22	1	35.60	35.60	27	14,841	0.18%
2019/03/05	3	37.82	4	37.95	37.50	-1	15,338	-0.01%
2019/03/04	2	37.80	1	37.50	37.90	1	15,348	0.01%
2019/02/27	73	36.94	1	37.00	36.80	72	15,395	0.47%
2019/02/26	65	37.40	3	37.85	37.45	62	15,447	0.40%
2019/02/25	2	38.35	1	38.50	38.00	1	15,655	0.01%
2019/02/22	0	0.00	1	36.70	37.10	-1	15,441	-0.01%
2019/02/21	6	36.78	10	36.67	36.55	-4	15,576	-0.03%
2019/02/20	3	37.10	2	37.40	37.00	1	15,698	0.01%
2019/02/19	0	0.00	61	36.58	36.55	-61	15,945	-0.38%
2019/02/18	60	36.21	3	36.20	35.90	57	16,167	0.35%
2019/02/15	6	35.53	7	35.82	35.35	-1	16,495	-0.01%
2019/02/14	8	36.54	2	36.70	36.50	6	17,457	0.03%
2019/02/13	4.2	36.19	2	36.43	36.20	2.2	17,620	0.01%
2019/02/12	1	37.10	2	37.40	37.10	-1	17,598	-0.01%
2019/02/11	7	36.67	3	36.83	36.80	4	17,833	0.02%
2019/01/30	3	37.05	8	36.66	36.55	-5	17,875	-0.03%
2019/01/29	2	37.15	5	37.05	37.00	-3	17,804	-0.02%
2019/01/28	2	37.15	11	36.49	37.95	-9	17,508	-0.05%
2019/01/25	0	0.00	6	34.74	34.80	-6	17,053	-0.04%
2019/01/24	2	34.68	3	34.53	34.45	-1	17,031	-0.01%
2019/01/23	0	0.00	1	34.55	34.50	-1	17,032	-0.01%
2019/01/22	2	34.08	2	34.30	34.00	0	16,931	0.00%
2019/01/21	8	34.63	74	34.48	34.10	-66	16,789	-0.39%
2019/01/18	1	33.00	5	32.95	32.95	-4	16,517	-0.02%
2019/01/17	52	33.27	23	32.85	32.85	29	16,516	0.18%
2019/01/16	0	0.00	21	34.11	34.05	-21	16,348	-0.13%
2019/01/15	2	33.88	0	0.00	33.80	2	16,294	0.01%
2019/01/14	67	34.09	2	34.35	33.60	65	16,235	0.40%
2019/01/11	2	33.75	0	0.00	33.60	2	15,993	0.01%
2019/01/10	4	35.04	0	0.00	34.60	4	15,728	0.03%
2019/01/09	12	36.13	3	35.72	35.35	9	15,538	0.06%
2019/01/08	0	0.00	5	37.15	37.00	-5	15,237	-0.03%
2019/01/07	11	36.98	6	37.50	36.70	5	15,272	0.03%
2019/01/04	1	35.20	9	35.35	36.50	-8	15,269	-0.05%
2019/01/03	5	35.80	3	36.42	36.10	2	15,382	0.01%
2019/01/02	0	0.00	4	35.85	36.10	-4	15,459	-0.03%
2018/12/28	13	35.15	1	35.00	35.35	12	15,655	0.08%
2018/12/27	7	36.85	1	36.70	36.50	6	15,552	0.04%
2018/12/26	2	36.33	3	36.55	36.20	-1	15,523	-0.01%
2018/12/25	6	35.99	1	36.20	36.05	5	15,419	0.03%
2018/12/22	1	36.10	0	0.00	36.00	1	15,442	0.01%
2018/12/21	5	36.29	0	0.00	36.30	5	15,495	0.03%
2018/12/20	3	36.32	2	36.60	35.90	1	15,428	0.01%
2018/12/19	1	38.25	8	38.60	38.15	-7	15,382	-0.05%
2018/12/18	4	38.75	2	39.15	38.80	2	15,267	0.01%
2018/12/17	7	37.89	2	38.95	37.75	5	15,081	0.03%
2018/12/14	2	38.83	2	38.65	38.65	0	14,964	0.00%
2018/12/13	3	38.98	2	38.80	38.90	1	14,878	0.01%
2018/12/12	3	39.85	0	0.00	39.45	3	14,731	0.02%
2018/12/11	1	39.30	0	0.00	39.15	1	14,594	0.01%
2018/12/10	6	41.12	10	39.88	39.50	-4	14,454	-0.03%
2018/12/07	5	43.12	1	43.80	42.80	4	14,188	0.03%
2018/12/06	3	44.00	62	44.00	42.55	-59	14,100	-0.42%
2018/12/05	2	45.95	1	46.55	46.45	1	13,891	0.01%
2018/12/03	4	46.53	6	46.79	47.25	-2	13,881	-0.01%
2018/11/30	5	46.91	1	47.50	45.55	4	13,493	0.03%
2018/11/29	4	47.11	4	48.39	47.00	0	12,082	0.00%
2018/11/28	2	45.30	4	44.65	45.30	-2	11,511	-0.02%
2018/11/27	1	42.80	0	0.00	43.15	1	11,258	0.01%
2018/11/26	25	41.34	1	41.90	41.40	24	11,163	0.21%
2018/11/23	6	41.85	0	0.00	41.90	6	10,973	0.05%
2018/11/22	2	43.75	1	44.80	42.60	1	10,822	0.01%
2018/11/21	0	0.00	2	42.65	43.00	-2	10,409	-0.02%
2018/11/20	5	42.74	1	42.80	42.80	4	10,156	0.04%
2018/11/19	11	41.95	4	43.01	41.85	7	9,861	0.07%
2018/11/16	17	42.99	8	43.96	43.00	9	9,654	0.09%
2018/11/15	16	43.41	13	43.06	42.90	3	9,436	0.03%
2018/11/14	4	43.73	7	43.96	43.00	-3	9,140	-0.03%
2018/11/13	16	43.57	31	44.07	44.55	-15	8,732	-0.17%
2018/11/12	4	40.64	8	41.12	42.35	-4	7,639	-0.05%
2018/11/09	10	38.33	1	38.50	38.50	9	7,419	0.12%
2018/11/08	21	37.86	8	39.29	39.10	13	7,418	0.18%
2018/11/07	0	0.00	3	36.20	37.15	-3	7,128	-0.04%
2018/11/06	1	33.80	0	0.00	33.80	1	7,101	0.01%
2018/11/01	4	34.66	5	35.02	34.90	-1	7,135	-0.01%
2018/10/31	0	0.00	3	33.90	33.60	-3	7,146	-0.04%
2018/10/30	0	0.00	1	32.55	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	0.3	31.80	31.70	-0.3	6,981	0.00%
2018/10/25	1	31.70	1	32.10	31.70	0	6,878	0.00%
2018/10/24	1	35.00	1	35.00	33.40	0	6,787	0.00%
2018/10/22	2	33.20	7	32.78	33.80	-5	6,553	-0.08%
2018/10/19	6	32.00	2	31.73	32.20	4	6,460	0.06%
2018/10/15	0	0.00	1	31.40	32.10	-1	6,185	-0.02%
2018/10/12	2	30.93	13	31.03	31.10	-11	6,113	-0.18%
2018/10/09	4	34.33	1	34.00	33.75	3	5,982	0.05%
2018/10/08	4	36.05	1	35.80	35.50	3	5,802	0.05%
2018/10/05	0	0.00	2	38.40	38.40	-2	5,547	-0.04%
2018/10/04	1	38.60	0	0.00	39.05	1	5,427	0.02%
2018/10/02	12	39.58	0	0.00	39.50	12	5,297	0.23%
2018/10/01	2	39.95	0	0.00	39.90	2	5,281	0.04%
2018/09/28	4	41.23	3	41.85	40.60	1	5,253	0.02%
2018/09/26	4	42.98	5	43.65	43.05	-1	5,288	-0.02%
2018/09/21	1	39.90	3	40.08	39.90	-2	5,244	-0.04%
2018/09/19	0	0.00	1	39.80	40.05	-1	5,207	-0.02%
2018/09/18	2	38.60	0	0.00	38.50	2	5,175	0.04%
2018/09/17	0	0.00	12	39.08	39.30	-12	5,159	-0.23%
2018/09/14	0	0.00	1	40.20	40.10	-1	5,128	-0.02%
2018/09/11	1	39.15	1	39.20	38.80	0	5,147	0.00%
2018/09/10	4	38.03	2	37.63	37.20	2	5,086	0.04%
2018/09/07	0	0.00	2	40.93	39.90	-2	5,012	-0.04%
2018/09/05	8	43.60	0	0.00	43.45	8	4,887	0.16%
2018/09/03	1	43.45	0	0.00	43.45	1	4,930	0.02%
2018/08/31	3	43.70	0	0.00	44.60	3	4,955	0.06%
2018/08/30	3	44.10	3	44.20	44.10	0	4,956	0.00%
2018/08/29	2	45.10	5	45.01	44.65	-3	5,025	-0.06%
2018/08/27	1	44.05	2	44.00	44.10	-1	5,144	-0.02%
2018/08/24	2	43.60	2	43.60	43.55	0	5,162	0.00%
2018/08/22	5	44.63	6	44.58	44.35	-1	5,244	-0.02%
2018/08/21	5	42.20	0	0.00	42.05	5	5,029	0.10%
2018/08/20	0	0.00	1	42.50	42.10	-1	5,034	-0.02%
2018/08/17	2	44.00	0	0.00	43.20	2	5,033	0.04%
2018/08/16	12	43.25	16	42.68	43.55	-4	5,097	-0.08%
2018/08/15	4	44.15	15.2	43.37	42.85	-11.2	5,021	-0.22%
2018/08/14	9	46.18	1	45.65	46.15	8	4,878	0.16%
2018/08/13	0	0.00	8	46.72	47.05	-8	4,842	-0.17%
2018/08/10	11	49.56	6	47.34	47.05	5	4,764	0.10%
2018/08/09	5	52.00	6	51.77	51.60	-1	4,683	-0.02%
2018/08/08	2	52.40	2	52.50	52.60	0	4,743	0.00%
2018/08/07	5	53.10	0	0.00	52.40	5	4,823	0.10%
2018/08/06	0	0.00	5	55.60	55.40	-5	4,710	-0.11%
2018/08/03	3	54.70	3	54.53	54.80	0	4,733	0.00%
2018/08/02	5	54.00	0	0.00	54.00	5	4,757	0.11%
2018/07/31	3	54.43	3	54.20	53.90	0	4,998	0.00%
2018/07/30	3	54.67	3	54.43	53.90	0	5,051	0.00%
2018/07/27	15	54.72	26	53.99	54.80	-11	5,066	-0.22%
2018/07/19	10	53.60	0	0.00	53.70	10	5,615	0.18%
2018/07/18	0	0.00	10	53.20	55.00	-10	5,598	-0.18%
2018/07/13	0	0.00	2	52.40	52.80	-2	5,476	-0.04%
2018/07/11	5	50.80	5	51.02	51.10	0	5,609	0.00%
2018/07/09	5	50.40	8	51.14	51.90	-3	5,687	-0.05%
2018/07/06	2	51.40	0	0.00	51.70	2	5,681	0.04%
2018/07/05	15	51.43	5	51.92	51.30	10	5,724	0.17%
2018/07/04	0	0.00	12	51.90	50.60	-12	5,784	-0.21%
2018/07/03	4	54.28	36	54.08	52.80	-32	5,779	-0.55%
2018/06/29	0	0.00	2	57.00	56.90	-2	5,851	-0.03%
2018/06/27	3	57.40	1	57.90	56.90	2	6,064	0.03%
2018/06/26	5	56.00	0	0.00	56.00	5	6,129	0.08%
2018/06/25	3	56.70	3	57.10	56.60	0	6,399	0.00%
2018/06/22	0	0.00	2	56.60	56.70	-2	6,855	-0.03%
2018/06/21	13	56.95	3	57.30	56.50	10	6,885	0.15%
2018/06/20	3	57.33	0	0.00	56.90	3	6,973	0.04%
2018/06/19	16	59.39	15	59.98	59.00	1	7,225	0.01%
2018/06/15	5	59.48	5	59.30	59.30	0	7,445	0.00%
2018/06/13	10	59.90	10	59.96	59.90	0	7,333	0.00%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/08	1	60.10	1	60.20	60.20	0	7,373	0.00%
2018/06/07	7	60.20	4	59.80	59.70	3	7,417	0.04%
2018/06/06	1	60.60	4	60.98	60.60	-3	7,372	-0.04%
2018/06/05	0	0.00	15	59.97	59.90	-15	7,306	-0.21%
2018/06/04	1	59.30	0	59.20	59.20	1	7,203	0.01%
2018/06/01	6	58.50	0	58.70	58.50	6	7,200	0.08%
2018/05/31	4	58.53	0	0.00	58.60	4	7,188	0.06%
2018/05/30	7	58.50	12	59.20	58.50	-5	7,156	-0.07%
2018/05/29	0	0.00	4	58.70	58.30	-4	7,114	-0.06%
2018/05/28	6	58.60	8	59.20	58.60	-2	7,133	-0.03%
2018/05/25	12	58.20	0	0.00	58.20	12	7,156	0.17%
2018/05/24	0	0.00	13	58.95	59.10	-13	7,129	-0.18%
2018/05/23	12	57.20	2	57.40	57.20	10	7,063	0.14%
2018/05/22	6	58.10	0	0.00	58.10	6	7,053	0.09%
2018/05/21	1	58.70	1	59.00	58.70	0	7,088	0.00%
2018/05/18	1	58.50	3	58.80	58.30	-2	7,084	-0.03%
2018/05/17	4	60.03	10	59.82	59.50	-6	7,133	-0.08%
2018/05/16	4	58.65	18	58.67	58.40	-14	6,987	-0.20%
2018/05/15	6	58.02	5	58.80	57.80	1	7,014	0.01%
2018/05/14	5	56.96	3	57.03	56.80	2	7,104	0.03%
2018/05/11	14	56.62	12	56.83	56.40	2	7,124	0.03%
2018/05/10	11	56.44	1	57.20	56.50	10	7,105	0.14%
2018/05/09	4	56.88	17	56.75	56.40	-13	7,127	-0.18%
2018/05/08	23	58.27	4	58.28	57.50	19	7,379	0.26%
2018/05/07	10	56.66	1	56.70	56.70	9	7,288	0.12%
2018/05/04	1	59.30	1	59.50	58.50	0	7,268	0.00%
2018/05/03	2	58.45	1	58.70	58.10	1	7,256	0.01%
2018/05/02	2	58.85	1	59.50	58.40	1	7,308	0.01%
2018/04/30	2	58.65	9	58.70	60.50	-7	7,271	-0.10%
2018/04/27	16	57.43	0	0.00	55.00	16	7,150	0.22%
2018/04/26	5	60.00	19	59.77	57.40	-14	7,033	-0.20%
2018/04/24	1	60.70	0	0.00	60.00	1	7,009	0.01%
2018/04/23	2	62.35	3	61.60	61.20	-1	7,046	-0.01%
2018/04/20	1	61.90	5	61.92	62.50	-4	7,074	-0.06%
2018/04/19	15	61.57	1	61.50	61.50	14	7,065	0.20%
2018/04/18	15.4	61.68	0	0.00	61.80	15.4	7,038	0.22%
2018/04/16	0	0.00	6	62.10	62.10	-6	6,974	-0.09%
2018/04/11	1	64.50	0	0.00	63.70	1	7,116	0.01%
2018/04/10	9	65.69	17	65.92	64.50	-8	7,222	-0.11%
2018/04/09	1	67.50	0	0.00	66.50	1	7,178	0.01%
2018/04/03	1	67.10	17	67.07	67.60	-16	7,098	-0.23%
2018/04/02	0	0.00	3	68.30	67.30	-3	7,089	-0.04%
2018/03/31	26	68.06	13.1	67.31	68.10	12.9	6,997	0.18%
2018/03/30	16	66.67	18	67.18	66.30	-2	6,861	-0.03%
2018/03/29	19	66.53	18	66.92	66.30	1	6,865	0.01%
2018/03/28	13	66.35	6	68.05	66.20	7	6,917	0.10%
2018/03/27	14	67.59	11	66.25	67.00	3	7,085	0.04%
2018/03/26	2	63.10	0	0.00	63.00	2	6,669	0.03%
2018/03/23	2	63.95	3	64.13	63.90	-1	6,718	-0.01%
2018/03/22	8	67.94	2.1	68.17	66.00	5.9	6,790	0.09%
2018/03/21	5	64.96	9	64.29	67.60	-4	6,851	-0.06%
2018/03/16	2	63.10	0	0.00	62.30	2	6,897	0.03%
2018/03/13	0	0.00	1	62.80	63.00	-1	6,827	-0.01%
2018/03/12	1	61.70	0	0.00	62.00	1	6,802	0.01%
2018/03/09	8	61.11	0	0.00	61.10	8	6,828	0.12%
2018/03/08	1	61.00	0	0.00	61.10	1	6,825	0.01%
2018/03/07	0.1	60.80	0	0.00	60.50	0.1	6,847	0.00%
2018/03/06	5	61.00	13	60.56	60.50	-8	6,860	-0.12%
2018/03/05	8	60.80	11	61.48	60.50	-3	6,887	-0.04%
2018/03/02	10	61.70	2	61.40	61.00	8	6,868	0.12%
2018/03/01	2	61.60	0	0.00	61.40	2	6,871	0.03%
2018/02/27	1	61.50	0	0.00	61.00	1	6,895	0.01%
2018/02/26	1	62.10	1	62.00	62.20	0	6,970	0.00%
2018/02/23	4.1	62.51	0	0.00	62.50	4.1	7,025	0.06%
2018/02/22	0	0.00	1	62.10	62.00	-1	7,022	-0.01%
2018/02/21	2	62.50	4	62.13	63.00	-2	7,023	-0.03%
2018/02/12	2	60.10	3	60.13	59.90	-1	6,981	-0.01%
2018/02/09	5	58.74	0	0.00	60.00	5	7,002	0.07%
2018/02/07	5	63.84	5	63.86	63.50	0	6,972	0.00%
2018/02/06	4	63.78	2	63.00	62.30	2	6,922	0.03%
2018/02/05	11	68.55	16	68.81	68.60	-5	6,841	-0.07%
2018/01/31	3	72.90	0	0.00	71.00	3	6,891	0.04%
2018/01/30	0	0.00	2	71.25	71.40	-2	6,613	-0.03%
2018/01/29	2.1	71.25	0	0.00	70.20	2.1	6,547	0.03%
2018/01/26	0	0.00	3	69.27	69.30	-3	6,519	-0.05%
2018/01/25	3	69.80	0	0.00	68.60	3	6,529	0.05%
2018/01/24	3	69.50	0	0.00	69.20	3	6,512	0.05%
2018/01/23	1	70.30	0	0.00	69.50	1	6,482	0.02%
2018/01/19	3	71.53	0	0.00	71.10	3	6,489	0.05%
2018/01/17	1	72.70	0	0.00	73.00	1	6,488	0.02%
2018/01/16	0	0.00	1	73.00	72.60	-1	6,478	-0.02%
2018/01/15	1	72.20	0	0.00	71.80	1	6,461	0.02%
2018/01/11	0	0.00	2	70.60	70.20	-2	6,582	-0.03%
2018/01/09	2	72.60	1	72.30	72.30	1	6,799	0.01%
2018/01/08	2	72.50	7	73.10	72.00	-5	6,845	-0.07%
2018/01/05	0	0.00	2	75.80	75.20	-2	6,877	-0.03%
2018/01/04	1	74.30	6	75.90	75.60	-5	6,877	-0.07%
2018/01/02	0	0.00	1	74.00	73.90	-1	6,985	-0.01%