宏達電 (2498)-元大-和平券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.65
漲跌
▼0.75
漲幅
-1.73%
成交量
2,399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－元大-和平券商分點個股進出

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

元大-和平券商分點個股進出
元大-和平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
2024/04/30	0	0.00	1.4	42.86	42.65	-1.4	4,710	-0.03%
2024/04/29	0	43.40	1	43.05	43.40	-1	4,755	-0.02%
2024/04/26	2	42.05	0	0.00	42.05	2	4,783	0.04%
2024/04/25	3	41.60	6	41.55	41.70	-3	4,837	-0.06%
2024/04/22	0	0.00	0	41.60	41.45	0	5,075	0.00%
2024/04/19	6	42.06	0	0.00	41.45	6	5,086	0.12%
2024/04/18	1	42.99	0	0.00	43.25	1	5,124	0.02%
2024/04/17	11	42.90	0	0.00	42.80	11	5,293	0.21%
2024/04/16	7	43.76	41	44.36	42.90	-34	5,669	-0.60%
2024/04/15	10	45.90	2	45.25	45.15	8	6,724	0.12%
2024/04/12	0	0.00	0.1	46.30	46.05	-0.1	7,381	0.00%
2024/04/11	7	45.74	0	0.00	45.55	7	7,361	0.10%
2024/04/10	0.1	46.70	3	46.50	46.40	-3	7,393	-0.04%
2024/04/09	2	46.50	1	46.75	46.65	1	7,483	0.01%
2024/04/01	1	48.10	2	47.80	48.25	-1	7,772	-0.01%
2024/03/28	1	47.60	0	0.00	47.65	1	8,335	0.01%
2024/03/26	0	0.00	6	47.79	47.85	-6	8,590	-0.07%
2024/03/25	4	48.18	10	50.00	48.00	-6	8,579	-0.07%
2024/03/22	1	46.60	1	47.45	47.45	0	8,472	0.00%
2024/03/21	0	0.00	5	47.00	47.05	-5	8,556	-0.06%
2024/03/18	0	45.90	20	45.63	45.80	-20	9,152	-0.22%
2024/03/15	3	45.32	0	0.00	45.15	3	9,180	0.03%
2024/03/14	6	45.65	13	45.55	45.50	-7	9,179	-0.08%
2024/03/13	1	45.96	4	46.60	45.90	-3	9,195	-0.03%
2024/03/12	0	0.00	3	47.05	47.25	-3	9,209	-0.03%
2024/03/11	5	46.07	0	0.00	46.20	5	9,198	0.05%
2024/03/08	9	45.73	0.1	46.95	45.90	8.9	9,224	0.10%
2024/03/07	5	47.58	2	47.13	47.00	3	9,146	0.03%
2024/03/06	12	47.32	10	47.10	47.10	2	9,092	0.02%
2024/03/05	3.1	49.16	1	49.10	48.90	2.1	8,969	0.02%
2024/03/04	1	49.55	1	49.75	49.20	0	8,958	0.00%
2024/02/29	3	48.83	0	0.00	48.75	3	8,985	0.03%
2024/02/27	26	49.87	2	49.23	48.60	24	9,009	0.27%
2024/02/26	0.2	48.75	0	0.00	49.00	0.2	8,870	0.00%
2024/02/23	11	48.89	1	49.10	48.50	10	8,971	0.11%
2024/02/22	4	49.24	0	0.00	49.00	4	8,973	0.04%
2024/02/21	0	0.00	6	49.84	49.55	-6	9,009	-0.07%
2024/02/20	2	50.35	2	49.65	49.20	0	9,182	0.00%
2024/02/19	1	50.00	1	50.20	50.00	0	9,162	0.00%
2024/02/16	0	0.00	8	49.66	50.00	-8	9,254	-0.09%
2024/02/15	1	48.75	0.3	48.90	49.35	0.7	9,323	0.01%
2024/02/05	10	49.52	2	49.15	49.05	8	9,356	0.09%
2024/02/02	10	50.84	0	0.00	50.00	10	9,286	0.11%
2024/02/01	1	49.25	3	50.67	50.70	-2	9,271	-0.02%
2024/01/30	2	49.50	0	0.00	49.50	2	9,409	0.02%
2024/01/24	0	0.00	0.4	52.10	51.40	-0.4	9,681	0.00%
2024/01/23	1	51.40	0	0.00	51.70	1	9,628	0.01%
2024/01/22	0	0.00	1	51.00	51.50	-1	9,589	-0.01%
2024/01/19	0.1	49.95	0	0.00	50.30	0.1	9,606	0.00%
2024/01/17	7	49.45	1	49.35	49.15	6	9,534	0.06%
2024/01/16	5	50.30	6	50.20	50.30	-1	9,430	-0.01%
2024/01/15	6	52.00	0	0.00	51.30	6	9,357	0.06%
2024/01/12	2	52.05	2	52.15	51.60	0	9,351	0.00%
2024/01/11	20	53.10	0.1	53.00	52.10	19.9	9,297	0.21%
2024/01/10	3.2	52.34	20	52.10	52.20	-16.8	9,242	-0.18%
2024/01/09	9.4	54.46	33.2	54.59	54.70	-23.8	8,994	-0.27%
2024/01/08	1.2	53.03	9.4	53.34	52.90	-8.3	7,866	-0.10%
2024/01/05	0	0.00	2	49.30	48.90	-2	7,192	-0.03%
2024/01/04	14	48.97	0	0.00	48.65	14	7,219	0.19%
2024/01/03	0	49.40	10	49.45	49.40	-10	7,236	-0.14%
2024/01/02	2	51.50	1	52.20	50.70	1	7,178	0.01%
2023/12/29	0.1	51.59	0	0.00	51.30	0.1	7,236	0.00%
2023/12/28	28.1	51.98	8	51.80	51.60	20.1	7,246	0.28%
2023/12/27	2	52.65	3	53.07	52.10	-1	7,194	-0.01%
2023/12/26	0	0.00	1	52.10	51.50	-1	7,015	-0.01%
2023/12/25	49.1	53.92	40	52.24	52.00	9	6,901	0.13%
2023/12/22	11	51.10	16	51.03	51.20	-5	6,432	-0.08%
2023/12/20	7	49.21	5	49.05	49.55	2	6,172	0.03%
2023/12/18	2	49.25	0.1	50.00	49.25	1.9	6,148	0.03%
2023/12/15	1	50.30	4	50.55	50.80	-3	6,065	-0.05%
2023/12/14	21.1	52.09	27.1	51.82	52.00	-6	5,873	-0.10%
2023/12/13	0	0.00	8	48.30	48.30	-8	5,425	-0.15%
2023/12/11	0	0.00	1	48.80	48.70	-1	5,466	-0.02%
2023/12/08	0	48.80	0	0.00	48.85	0	5,475	0.00%
2023/12/07	14	48.68	2	48.40	48.40	12	5,460	0.22%
2023/12/06	15	49.10	2	49.10	48.90	13	5,428	0.24%
2023/12/05	0	49.35	1	49.50	49.20	-1	5,435	-0.02%
2023/12/04	0	0.00	13	49.83	49.75	-13	5,473	-0.24%
2023/12/01	13	49.57	2	49.45	49.45	11	5,453	0.20%
2023/11/30	0	49.95	10	50.13	50.20	-10	5,414	-0.18%
2023/11/29	0	0.00	1	49.65	49.65	-1	5,370	-0.02%
2023/11/28	0	50.00	0.3	49.94	50.00	-0.3	5,348	-0.01%
2023/11/24	11	48.85	0	0.00	49.05	11	5,291	0.21%
2023/11/23	6.3	50.22	10	50.20	50.10	-3.8	5,249	-0.07%
2023/11/22	5	50.50	0.3	49.99	50.00	4.7	5,226	0.09%
2023/11/21	0	49.05	0.1	49.22	49.30	0	5,125	0.00%
2023/11/20	0	49.13	0	0.00	49.15	0	5,091	0.00%
2023/11/17	1	49.16	1	49.45	49.45	0	5,037	0.00%
2023/11/16	0.4	47.86	1.1	47.82	48.15	-0.8	4,841	-0.02%
2023/11/15	0	0.00	0.2	47.90	48.00	-0.2	4,817	0.00%
2023/11/14	10	47.55	0	0.00	47.20	10	4,728	0.21%
2023/11/13	0.1	46.78	0	0.00	46.75	0.1	4,668	0.00%
2023/11/10	0	46.30	0	46.10	45.90	0	4,645	0.00%
2023/11/09	0.1	46.60	0	0.00	46.30	0.1	4,668	0.00%
2023/11/08	0.2	47.01	0	0.00	47.40	0.2	4,731	0.00%
2023/11/07	4	46.61	4.1	45.85	46.05	-0.1	4,652	0.00%
2023/11/06	3	48.03	1.1	48.36	48.10	1.9	4,602	0.04%
2023/11/03	16	48.48	16.1	48.15	47.40	-0.1	4,549	0.00%
2023/11/02	0	46.10	1	45.50	45.85	-1	4,356	-0.02%
2023/11/01	0.1	44.62	1	44.75	44.75	-0.9	4,470	-0.02%
2023/10/31	0	0.00	3	44.80	44.10	-3	4,598	-0.07%
2023/10/26	1.1	45.72	0	0.00	45.15	1.1	4,880	0.02%
2023/10/25	1	46.70	0	0.00	46.60	1	4,945	0.02%
2023/10/24	1	45.60	1	44.80	45.70	0	5,041	0.00%
2023/10/23	0	45.65	0	0.00	45.30	0	5,087	0.00%
2023/10/20	1	45.70	11	44.84	45.70	-10	5,146	-0.19%
2023/10/19	7	45.69	0	0.00	45.85	7	5,182	0.14%
2023/10/18	3	46.69	5	47.06	46.60	-2	5,274	-0.04%
2023/10/17	8	48.16	21	50.23	48.10	-13	5,172	-0.25%
2023/10/16	1	49.50	3	49.50	49.05	-2	5,121	-0.04%
2023/10/13	0	50.10	0	0.00	50.10	0	5,240	0.00%
2023/10/12	3.2	50.12	2	49.55	50.30	1.2	5,366	0.02%
2023/10/11	8	49.92	3	49.00	49.25	5	5,491	0.09%
2023/10/06	0.4	49.90	0	0.00	49.65	0.4	5,673	0.01%
2023/10/05	3.3	50.31	4	49.79	50.30	-0.7	6,014	-0.01%
2023/10/04	2	47.52	1	47.25	47.45	1	6,175	0.02%
2023/10/03	1.1	48.84	0	0.00	48.75	1.1	6,183	0.02%
2023/10/02	0.1	49.05	1	48.80	49.10	-0.9	6,297	-0.01%
2023/09/28	3	48.22	1	48.30	48.10	2	6,410	0.03%
2023/09/27	0.1	48.70	0	0.00	48.60	0.1	6,431	0.00%
2023/09/22	2.1	48.93	0.5	49.20	49.65	1.6	6,536	0.02%
2023/09/21	0.5	48.48	0	0.00	48.45	0.5	6,600	0.01%
2023/09/20	11	49.44	0	0.00	49.20	11	6,605	0.17%
2023/09/18	0	0.00	1	50.60	50.50	-1	6,695	-0.01%
2023/09/15	0.1	51.00	0	0.00	50.40	0.1	6,888	0.00%
2023/09/14	0	0.00	2	50.90	50.90	-2	6,926	-0.03%
2023/09/13	3.2	49.75	3	49.67	49.50	0.2	6,999	0.00%
2023/09/12	0	49.80	0	0.00	49.80	0	7,080	0.00%
2023/09/11	2.2	49.66	0	0.00	49.30	2.2	7,089	0.03%
2023/09/08	3.2	50.32	1	50.10	50.10	2.2	7,114	0.03%
2023/09/07	2.1	51.13	1.7	51.42	51.00	0.4	7,133	0.00%
2023/09/06	10.2	52.01	7	52.00	51.80	3.2	7,155	0.04%
2023/09/05	2.7	52.97	0	0.00	53.00	2.7	7,188	0.04%
2023/09/04	5.5	52.72	1	52.50	52.70	4.5	7,287	0.06%
2023/09/01	1.6	52.49	2	52.35	52.10	-0.5	7,380	-0.01%
2023/08/31	4.1	52.83	4.4	53.15	52.80	-0.3	7,669	0.00%
2023/08/30	0.4	52.38	6	52.47	52.50	-5.6	8,030	-0.07%
2023/08/29	0.4	51.26	7	51.04	51.80	-6.6	8,139	-0.08%
2023/08/28	1.5	50.94	1	50.60	50.40	0.5	8,214	0.01%
2023/08/25	2.7	51.61	0	0.00	51.10	2.7	8,264	0.03%
2023/08/24	1.4	51.14	3	51.07	51.10	-1.6	8,394	-0.02%
2023/08/23	1	51.40	1	51.40	51.50	0	8,696	0.00%
2023/08/22	0.1	51.60	0	0.00	50.70	0.1	8,767	0.00%
2023/08/21	0	0.00	1	51.20	51.20	-1	8,833	-0.01%
2023/08/18	3	51.00	0	0.00	50.70	3	8,856	0.03%
2023/08/17	0	0.00	2	50.85	51.00	-2	8,893	-0.02%
2023/08/16	0	0.00	4	49.85	50.40	-4	8,956	-0.04%
2023/08/15	1	50.00	0	0.00	50.00	1	8,958	0.01%
2023/08/14	5.1	49.20	0	0.00	49.10	5.1	9,137	0.06%
2023/08/10	2	50.60	0.3	50.50	50.50	1.7	9,128	0.02%
2023/08/09	0	0.00	6	51.70	51.90	-6	9,074	-0.07%
2023/08/08	5.1	52.00	0	0.00	51.90	5.1	9,086	0.06%
2023/08/07	0.4	50.31	4.6	51.68	52.30	-4.3	9,133	-0.05%
2023/08/04	2.4	51.26	1	52.50	51.10	1.4	9,024	0.01%
2023/08/02	37	53.74	2	53.80	52.50	35	8,926	0.39%
2023/08/01	1.1	56.57	2	55.90	55.60	-1	8,713	-0.01%
2023/07/31	0	0.00	1	56.40	55.80	-1	8,672	-0.01%
2023/07/28	11	56.11	3	55.93	56.00	8	8,619	0.09%
2023/07/27	2.4	56.81	1	57.20	57.20	1.4	8,602	0.02%
2023/07/26	5.2	56.11	5	56.02	55.50	0.2	8,529	0.00%
2023/07/25	1	55.90	0	0.00	55.70	1	8,563	0.01%
2023/07/24	9	56.62	5	56.90	56.30	4	8,609	0.05%
2023/07/21	4.2	57.21	1	55.80	57.80	3.2	8,621	0.04%
2023/07/20	2	56.35	4	56.25	57.00	-2	8,657	-0.02%
2023/07/19	7	56.94	3	56.63	55.60	4	8,690	0.05%
2023/07/18	5	57.52	0	0.00	56.70	5	8,788	0.06%
2023/07/17	1.4	58.41	5	58.30	58.50	-3.6	8,914	-0.04%
2023/07/14	1.6	58.81	7.1	59.31	58.80	-5.6	8,991	-0.06%
2023/07/13	0.2	59.30	7	58.86	58.40	-6.8	8,953	-0.08%
2023/07/12	19	59.35	23	58.99	57.70	-4	8,770	-0.05%
2023/07/11	12	57.54	7	57.81	58.00	5	8,506	0.06%
2023/07/10	1.2	55.38	2.2	55.61	55.30	-1	8,312	-0.01%
2023/07/07	7.1	56.31	4	56.33	55.90	3.1	8,305	0.04%
2023/07/06	1	57.80	1	57.00	56.80	0	8,385	0.00%
2023/07/05	0	0.00	3	57.20	56.80	-3	8,668	-0.03%
2023/07/04	0.1	56.90	1	57.20	57.20	-1	9,133	-0.01%
2023/07/03	1	57.40	1	57.50	57.10	0	9,220	0.00%
2023/06/30	3	57.00	3	57.20	57.10	0	9,320	0.00%
2023/06/29	4	57.28	1	57.40	57.00	3	9,382	0.03%
2023/06/28	7.1	56.48	2	56.65	56.40	5.1	9,417	0.05%
2023/06/27	4.4	56.84	1	56.50	56.40	3.4	9,657	0.04%
2023/06/26	7.3	57.43	2	57.55	57.40	5.3	9,898	0.05%
2023/06/21	2	58.65	1	58.40	58.70	1	10,018	0.01%
2023/06/20	7.1	58.69	2	58.95	58.70	5.1	9,944	0.05%
2023/06/19	3.4	58.89	1	59.50	58.90	2.4	10,023	0.02%
2023/06/16	3	60.90	1	59.90	60.50	2	10,044	0.02%
2023/06/15	3	60.17	3	60.40	60.20	0	10,095	0.00%
2023/06/14	8	60.40	2	60.30	60.20	6	10,260	0.06%
2023/06/13	0	0.00	8	61.14	61.00	-8	10,510	-0.08%
2023/06/09	1	60.60	1	60.80	60.40	0	11,189	0.00%
2023/06/08	6.1	60.98	3	60.60	60.40	3.1	11,507	0.03%
2023/06/07	0	0.00	10	61.85	62.00	-10	11,855	-0.08%
2023/06/06	6.1	61.56	2	61.05	61.00	4.1	12,463	0.03%
2023/06/05	5	64.90	9	64.03	63.60	-4	12,483	-0.03%
2023/06/02	2.1	62.75	8	62.96	62.90	-5.9	12,292	-0.05%
2023/06/01	3	62.23	6	62.25	62.40	-3	12,408	-0.02%
2023/05/31	2	62.15	21.1	62.07	61.80	-19.1	12,681	-0.15%
2023/05/30	3	61.67	3	61.57	61.80	0	13,018	0.00%
2023/05/29	3.1	61.31	11	60.49	61.50	-8	13,433	-0.06%
2023/05/26	2	58.60	1	59.40	58.40	1	13,751	0.01%
2023/05/25	4	59.68	3	60.43	59.40	1	14,297	0.01%
2023/05/24	1	59.50	15	59.30	59.60	-14	14,541	-0.10%
2023/05/23	1	60.60	2	60.15	60.10	-1	15,234	-0.01%
2023/05/22	2	59.75	5	60.06	60.30	-3	15,543	-0.02%
2023/05/19	0	0.00	1	59.10	59.00	-1	15,668	-0.01%
2023/05/18	5	59.12	11.1	59.49	58.90	-6.1	15,860	-0.04%
2023/05/17	4	58.28	3	58.03	58.40	1	16,248	0.01%
2023/05/16	0	57.60	3	57.43	57.60	-3	16,400	-0.02%
2023/05/15	5.1	56.92	5	56.70	56.60	0.1	16,607	0.00%
2023/05/12	1	56.10	3	56.47	57.20	-2	17,142	-0.01%
2023/05/11	8	56.23	5	56.68	56.00	3	17,695	0.02%
2023/05/10	1.1	57.30	3	57.30	57.50	-2	18,116	-0.01%
2023/05/09	2	56.65	4	56.88	56.80	-2	18,824	-0.01%
2023/05/08	6	57.50	0	0.00	57.40	6	19,949	0.03%
2023/05/05	0.1	57.30	0	0.00	57.30	0.1	21,816	0.00%
2023/05/04	2	56.80	1	57.10	56.80	1	22,378	0.00%
2023/05/03	8	56.73	0	0.00	56.50	8	22,607	0.04%
2023/05/02	6	57.47	3	57.40	57.50	3	22,964	0.01%
2023/04/28	0	0.00	7	57.20	56.70	-7	23,193	-0.03%
2023/04/27	1	55.70	1	56.70	56.20	0	23,205	0.00%
2023/04/26	7.1	55.74	6	56.07	56.50	1.1	23,243	0.00%
2023/04/25	18.8	56.73	4.6	56.77	55.90	14.2	23,544	0.06%
2023/04/24	12	58.23	11	58.19	58.00	1	23,797	0.00%
2023/04/21	8.2	59.11	9	59.07	58.10	-0.8	23,910	0.00%
2023/04/20	4	60.23	2	60.70	59.60	2	23,913	0.01%
2023/04/19	3	61.77	12	63.13	61.70	-9	23,949	-0.04%
2023/04/18	2	63.80	0	0.00	63.30	2	24,001	0.01%
2023/04/17	2	64.90	0	0.00	64.60	2	24,530	0.01%
2023/04/14	0	64.40	6	64.25	64.30	-6	24,969	-0.02%
2023/04/13	0	0.00	7	63.90	63.70	-7	25,245	-0.03%
2023/04/12	0	0.00	1.3	64.80	64.70	-1.3	25,380	-0.01%
2023/04/11	4	65.53	4	64.50	64.30	0	25,460	0.00%
2023/04/10	3	64.60	6	65.03	65.20	-3	25,447	-0.01%
2023/04/07	7	64.86	3.1	65.25	64.10	3.9	25,252	0.02%
2023/04/06	10	63.47	12	63.35	63.60	-2	24,885	-0.01%
2023/03/31	11	62.17	4	62.60	62.60	7	24,950	0.03%
2023/03/30	2	62.20	6	62.10	62.00	-4	25,029	-0.02%
2023/03/29	1.1	61.63	2	61.85	61.60	-0.9	25,176	0.00%
2023/03/28	17	62.18	11	64.03	61.70	6	25,355	0.02%
2023/03/27	20	64.52	19.3	64.03	63.60	0.8	25,215	0.00%
2023/03/24	2	63.55	14.3	63.85	63.00	-12.3	25,157	-0.05%
2023/03/23	3	62.90	3	63.30	63.10	0	25,160	0.00%
2023/03/22	0	0.00	4	63.30	63.30	-4	25,290	-0.02%
2023/03/21	7	63.01	35	63.73	62.70	-28	25,422	-0.11%
2023/03/20	3	62.67	2	62.90	63.20	1	25,545	0.00%
2023/03/17	0	0.00	5	62.10	62.20	-5	25,901	-0.02%
2023/03/16	40	61.54	14	61.69	61.10	26	26,237	0.10%
2023/03/15	2	63.15	17	63.50	63.00	-15	26,537	-0.06%
2023/03/14	6	62.67	13	61.84	62.50	-7	26,978	-0.03%
2023/03/13	2	61.90	14	61.52	62.60	-12	27,719	-0.04%
2023/03/10	15.3	62.65	3	62.40	62.60	12.3	28,235	0.04%
2023/03/09	36	65.90	60	64.60	64.40	-24	29,472	-0.08%
2023/03/08	5.3	63.80	71	63.60	63.40	-65.8	29,774	-0.22%
2023/03/07	3	65.20	3	65.23	64.90	0	29,637	0.00%
2023/03/06	18	64.16	15	64.87	64.80	3	29,643	0.01%
2023/03/03	15	64.09	1	63.60	63.60	14	29,568	0.05%
2023/03/02	4	65.45	27	65.18	64.80	-23	29,462	-0.08%
2023/03/01	15	67.11	14	66.78	66.10	1	29,189	0.00%
2023/02/24	4	66.42	9	66.21	65.40	-5	28,773	-0.02%
2023/02/23	37	67.26	39	66.45	66.70	-2	28,439	-0.01%
2023/02/22	6.3	64.96	9	65.14	64.60	-2.7	28,059	-0.01%
2023/02/21	15	67.21	20.1	67.51	66.70	-5.1	27,948	-0.02%
2023/02/20	5	66.10	18	66.59	66.90	-13	27,536	-0.05%
2023/02/17	5	65.76	16	65.54	65.80	-11	27,439	-0.04%
2023/02/16	3	65.03	33	65.27	65.60	-30	27,622	-0.11%
2023/02/15	13	64.18	27	63.90	64.50	-14	27,729	-0.05%
2023/02/14	1	65.60	16	65.87	65.50	-15	27,359	-0.05%
2023/02/13	7	65.57	9	65.96	65.20	-2	27,496	-0.01%
2023/02/10	17	66.01	7	66.64	65.50	10	27,637	0.04%
2023/02/09	5	67.34	14	67.02	67.70	-9	27,428	-0.03%
2023/02/08	19	65.86	27	66.17	66.30	-8	27,527	-0.03%
2023/02/07	9	66.38	2	66.30	66.10	7	27,519	0.03%
2023/02/06	49	66.34	40.2	67.21	68.70	8.8	27,040	0.03%
2023/02/03	105.1	67.46	133.3	66.43	65.10	-28.2	26,040	-0.11%	大買/大賣/
2023/02/02	0	0.00	14.1	66.45	66.90	-14.1	24,490	-0.06%
2023/02/01	3	60.40	53	60.89	60.90	-50	24,173	-0.21%
2023/01/31	3.3	60.59	6.3	60.45	60.80	-3	24,234	-0.01%
2023/01/30	9.2	58.80	11	58.64	59.50	-1.8	24,065	-0.01%
2023/01/17	0.1	57.20	1	57.20	57.20	-0.9	24,033	0.00%
2023/01/16	1	57.20	2	57.30	57.20	-1	24,166	0.00%
2023/01/13	1.1	58.58	11	57.82	57.30	-9.9	24,282	-0.04%
2023/01/12	14	59.89	29	59.85	59.50	-15	24,235	-0.06%
2023/01/11	0	0.00	9	59.06	59.00	-9	24,121	-0.04%
2023/01/10	1	59.20	1	58.80	58.80	0	24,312	0.00%
2023/01/09	8.3	58.75	4	58.95	58.70	4.3	24,559	0.02%
2023/01/06	5.1	58.89	11	59.24	58.50	-5.9	24,854	-0.02%
2023/01/05	38.2	59.95	37.1	59.75	58.70	1.1	25,296	0.00%
2023/01/04	21.6	59.03	31	59.16	58.80	-9.4	25,241	-0.04%
2023/01/03	19	58.50	11	57.34	58.10	8	25,223	0.03%
2022/12/30	13	56.10	7	56.10	55.70	6	25,198	0.02%
2022/12/29	1	55.10	3	55.57	55.70	-2	25,355	-0.01%
2022/12/28	3	56.03	1	55.70	55.70	2	25,989	0.01%
2022/12/27	2.1	56.50	3	56.57	57.10	-1	26,174	0.00%
2022/12/26	4.1	55.73	6	55.58	55.70	-2	26,380	-0.01%
2022/12/23	2	54.85	3	55.40	55.00	-1	26,855	0.00%
2022/12/22	4	56.28	7	55.81	55.40	-3	27,133	-0.01%
2022/12/21	5.1	55.10	11	55.44	55.80	-6	27,737	-0.02%
2022/12/20	11	55.98	10	55.37	54.40	1	28,192	0.00%
2022/12/19	17	57.10	8	56.48	56.40	9	28,938	0.03%
2022/12/16	53	57.41	2	57.55	57.20	51	29,573	0.17%
2022/12/15	6	58.30	1	58.20	58.20	5	30,474	0.02%
2022/12/14	9	58.48	10	58.30	58.40	-1	31,185	0.00%
2022/12/13	6	59.50	5	59.02	58.40	1	31,538	0.00%
2022/12/12	6	59.38	5.2	59.49	58.90	0.8	31,888	0.00%
2022/12/09	8.4	60.12	13	59.85	59.40	-4.7	31,984	-0.01%
2022/12/08	19	59.38	20	59.93	59.90	-1	31,994	0.00%
2022/12/07	42	60.16	14	58.64	58.00	28	32,125	0.09%
2022/12/06	35	60.89	50	60.27	59.90	-15	32,225	-0.05%
2022/12/05	43	60.92	44.2	60.83	60.40	-1.2	32,529	0.00%
2022/12/02	31.1	58.74	34	58.18	59.10	-2.9	31,931	-0.01%
2022/12/01	83.2	59.21	62.8	58.53	57.80	20.4	31,833	0.06%
2022/11/30	17	55.28	45.2	55.98	57.60	-28.2	31,310	-0.09%
2022/11/29	7	51.03	11	51.32	52.40	-4	31,608	-0.01%
2022/11/28	10	51.80	6	51.78	51.50	4	33,714	0.01%
2022/11/25	15	53.01	9	53.00	52.70	6	34,360	0.02%
2022/11/24	19	52.93	7	53.03	53.40	12	35,383	0.03%
2022/11/23	7	52.71	4	52.95	52.40	3	35,608	0.01%
2022/11/22	8	52.84	9.3	52.80	52.80	-1.3	35,980	0.00%
2022/11/21	19	53.81	6	53.52	52.80	13	37,064	0.04%
2022/11/18	33	54.91	7	53.77	53.40	26	37,282	0.07%
2022/11/17	38.1	55.05	8	54.75	54.70	30.1	38,061	0.08%
2022/11/16	6	54.13	6.4	54.46	54.50	-0.4	38,499	0.00%
2022/11/15	9.1	53.69	8	53.94	54.30	1.1	38,967	0.00%
2022/11/14	11	53.85	8	54.14	54.30	3	39,829	0.01%
2022/11/11	13	53.18	18	52.93	52.40	-5	40,889	-0.01%
2022/11/10	8	53.06	11	52.89	52.70	-3	41,712	-0.01%
2022/11/09	12	52.68	17	53.31	53.40	-5	42,307	-0.01%
2022/11/08	14	53.16	9	52.10	51.80	5	43,100	0.01%
2022/11/07	16	53.41	14	52.72	52.50	2	43,801	0.00%
2022/11/04	20.2	53.01	14	53.56	53.50	6.2	44,700	0.01%
2022/11/03	15.1	52.32	13	52.11	52.70	2	44,986	0.00%
2022/11/02	1	51.00	0	0.00	50.50	1	45,218	0.00%
2022/11/01	3	50.30	23	50.36	50.90	-20	46,009	-0.04%
2022/10/31	7	50.25	44	50.16	50.50	-37	46,929	-0.08%
2022/10/28	1	49.45	35	48.30	48.30	-34	48,686	-0.07%
2022/10/27	3	48.40	11	48.91	50.30	-8	49,722	-0.02%
2022/10/26	12	48.92	9	48.87	48.40	3	50,392	0.01%
2022/10/25	4	49.44	1	49.25	49.05	3	51,129	0.01%
2022/10/24	1	49.60	0	0.00	49.65	1	52,478	0.00%
2022/10/21	6	49.78	7	50.35	49.25	-1	54,504	0.00%
2022/10/20	14	50.82	1	50.90	51.00	13	55,537	0.02%
2022/10/19	6	52.10	3	52.33	51.70	3	56,959	0.01%
2022/10/18	0	0.00	1	52.30	52.00	-1	58,860	0.00%
2022/10/17	14.3	50.51	22	49.77	52.50	-7.7	62,994	-0.01%
2022/10/14	51	51.94	11	51.89	51.70	40	65,525	0.06%
2022/10/13	13	49.80	67	49.46	49.05	-54	66,365	-0.08%
2022/10/12	25	51.02	23	51.21	53.00	2	66,666	0.00%
2022/10/11	21	51.70	14	52.43	51.60	7	67,341	0.01%
2022/10/07	12	56.28	45	56.34	55.90	-33	67,859	-0.05%
2022/10/06	13	54.98	2	55.40	56.50	11	69,128	0.02%
2022/10/05	71	56.36	46	56.05	55.00	25	70,843	0.04%
2022/10/04	8	55.95	31	56.09	55.90	-23	71,871	-0.03%
2022/10/03	12	53.96	2	54.15	54.30	10	72,857	0.01%
2022/09/30	19	52.44	13	51.42	54.80	6	75,063	0.01%
2022/09/29	4	53.00	4	53.48	53.30	0	77,665	0.00%
2022/09/28	19	54.35	13.2	52.28	52.00	5.8	81,115	0.01%
2022/09/27	23	55.88	26	55.52	56.60	-3	82,606	0.00%
2022/09/26	27	57.89	22	57.25	56.00	5	83,725	0.01%
2022/09/23	9	61.91	13	61.88	60.80	-4	84,788	0.00%
2022/09/22	19	64.28	27	64.26	62.70	-8	85,208	-0.01%
2022/09/21	27.1	63.74	16	63.95	64.50	11.1	85,680	0.01%
2022/09/20	0.1	62.85	2	62.40	62.80	-1.9	87,623	0.00%
2022/09/19	29	61.88	24	61.39	61.30	5	87,693	0.01%
2022/09/16	2.1	61.33	1	61.20	61.20	1.1	87,845	0.00%
2022/09/15	3	62.83	29	62.59	61.30	-26	88,657	-0.03%
2022/09/14	1	60.00	3	61.20	62.60	-2	89,958	0.00%
2022/09/13	5	63.50	7.1	63.06	62.20	-2.1	89,566	0.00%
2022/09/12	68.1	63.53	17	63.62	63.30	51.1	89,038	0.06%
2022/09/08	4	61.20	5.1	60.98	60.80	-1.1	88,042	0.00%
2022/09/07	28	60.32	22	60.14	60.40	6	87,776	0.01%
2022/09/06	36	61.61	20	61.55	60.10	16	87,085	0.02%
2022/09/05	99	64.41	82	64.15	63.40	17	86,076	0.02%
2022/09/02	30	63.93	47	64.44	63.90	-17	84,883	-0.02%
2022/09/01	6	60.75	84	60.46	60.20	-78	82,647	-0.09%
2022/08/31	14	61.89	18	61.91	62.30	-4	81,807	0.00%
2022/08/30	10	59.45	2	59.65	59.10	8	80,656	0.01%
2022/08/29	16	58.66	6	58.68	58.70	10	80,251	0.01%
2022/08/26	24	62.43	30	61.94	61.60	-6	79,833	-0.01%
2022/08/25	6.2	60.89	31	61.15	61.00	-24.8	78,831	-0.03%
2022/08/24	72	59.08	33	59.38	59.50	39	78,464	0.05%
2022/08/23	46	60.26	11	60.50	60.20	35	77,650	0.05%
2022/08/22	99	61.90	97	61.19	61.00	2	77,073	0.00%
2022/08/19	102	65.29	71.2	65.57	63.90	30.8	76,527	0.04%	大買/
2022/08/18	196	65.17	152	65.50	64.20	44	75,462	0.06%	大買/大賣/
2022/08/17	29.2	63.77	62	64.56	65.50	-32.8	74,055	-0.04%
2022/08/16	50	63.50	32	63.17	62.50	18	72,978	0.02%
2022/08/15	24	61.84	22	62.61	64.50	2	72,200	0.00%
2022/08/12	35	64.06	40.3	63.65	63.20	-5.3	71,105	-0.01%
2022/08/11	36.2	63.78	31	63.89	63.80	5.2	70,103	0.01%
2022/08/10	33.1	61.10	44	61.35	62.00	-10.9	69,002	-0.02%
2022/08/09	9	59.74	3	59.50	59.70	6	68,156	0.01%
2022/08/08	12	59.17	13	59.11	60.40	-1	67,502	0.00%
2022/08/05	13.5	59.84	15	59.99	62.00	-1.5	66,539	0.00%
2022/08/04	26	59.49	38.1	60.00	58.30	-12.1	65,593	-0.02%
2022/08/03	19	64.41	26	64.48	63.30	-7	63,697	-0.01%
2022/08/02	6	64.23	12.5	64.67	64.30	-6.5	62,596	-0.01%
2022/08/01	36	66.07	38	65.96	65.80	-2	61,911	0.00%
2022/07/29	44.1	65.32	60	65.40	65.10	-16	61,030	-0.03%
2022/07/28	59.1	66.41	60	66.03	65.40	-1	59,645	0.00%
2022/07/27	42.2	63.88	31	63.66	64.70	11.2	57,530	0.02%
2022/07/26	60.1	66.23	50	64.71	64.20	10.1	56,412	0.02%
2022/07/25	79.1	65.27	71	65.84	66.60	8.1	55,233	0.01%
2022/07/22	188.6	67.34	2,274	66.26	64.70	-2,085.5	53,167	-3.92%	大買/大賣/鉅額交易
2022/07/21	2,301.1	64.52	206	64.22	65.60	2,095.1	48,899	4.28%	大買/大賣/鉅額交易
2022/07/20	15.9	60.15	13.1	59.87	59.70	2.8	46,099	0.01%
2022/07/19	12	58.61	15.1	58.42	58.10	-3.1	44,897	-0.01%
2022/07/18	60	60.77	66	60.55	59.10	-6	44,100	-0.01%
2022/07/15	53	60.51	54	59.45	58.90	-1	42,995	0.00%
2022/07/14	38	59.16	42	59.35	60.70	-4	42,083	-0.01%
2022/07/13	157	61.11	145.2	59.67	58.40	11.8	40,525	0.03%	大買/大賣/
2022/07/12	71	58.74	78	59.62	57.60	-7	38,521	-0.02%
2022/07/11	14	60.15	41	60.74	60.90	-27	36,860	-0.07%
2022/07/08	115.2	60.93	98	61.18	60.50	17.2	35,597	0.05%	大買/
2022/07/07	55.1	59.33	109	60.40	61.70	-53.9	33,181	-0.16%	大賣/
2022/07/06	133	60.72	95	60.26	56.90	38	30,092	0.13%	大買/
2022/07/05	37	58.81	53.2	58.91	60.70	-16.2	26,355	-0.06%
2022/07/04	38	52.27	35	52.25	55.20	3	24,146	0.01%
2022/07/01	124	50.42	47	50.81	50.20	77	22,541	0.34%	大買/
2022/06/30	88	49.44	149	49.42	48.90	-61	20,532	-0.30%	大賣/
2022/06/29	35	53.38	1,881	55.71	52.00	-1,846	19,418	-9.51%	大賣/鉅額交易
2022/06/28	851.2	59.03	55	58.65	57.70	796.2	17,930	4.44%	大買/鉅額交易
2022/06/27	21	56.79	20	57.29	57.80	1	15,291	0.01%
2022/06/24	7	50.16	26	51.83	52.60	-19	14,754	-0.13%
2022/06/23	299	48.10	34	48.63	47.90	265	14,113	1.88%	大買/鉅額交易
2022/06/22	828	47.46	45	48.29	49.70	783	13,272	5.90%	大買/鉅額交易
2022/06/21	3	45.78	17	43.98	46.30	-14	11,791	-0.12%
2022/06/20	18.2	43.04	4	42.63	42.10	14.2	11,763	0.12%
2022/06/17	12	43.93	9	44.43	44.00	3	11,742	0.03%
2022/06/16	2	46.15	3	45.77	45.05	-1	11,870	-0.01%
2022/06/15	2	46.23	2.2	45.97	45.75	-0.2	11,921	0.00%
2022/06/14	16.2	45.45	177	46.11	46.45	-160.8	12,146	-1.32%	大賣/鉅額交易
2022/06/13	13	45.82	3	45.53	45.60	10	12,401	0.08%
2022/06/10	7	47.40	5	47.67	47.40	2	12,611	0.02%
2022/06/08	5	48.45	4	48.10	48.05	1	13,083	0.01%
2022/06/07	56	48.38	11.1	48.26	48.15	44.9	13,501	0.33%
2022/06/06	10	49.21	3	49.00	49.00	7	13,971	0.05%
2022/06/02	13.1	50.14	3	49.77	49.25	10.1	14,489	0.07%
2022/06/01	15	49.75	7	49.77	49.55	8	14,792	0.05%
2022/05/31	7	48.72	7.5	49.65	50.00	-0.5	15,290	0.00%
2022/05/30	1	47.95	3	48.25	48.15	-2	16,732	-0.01%
2022/05/27	24	47.90	8.4	47.53	47.05	15.6	17,646	0.09%
2022/05/26	4	46.40	5.1	46.44	45.90	-1.1	17,706	-0.01%
2022/05/25	6.3	45.90	7	46.00	46.00	-0.8	18,054	0.00%
2022/05/24	7	46.48	5	46.35	45.95	2	18,678	0.01%
2022/05/23	1	47.65	1	47.60	47.30	0	18,733	0.00%
2022/05/20	2.2	46.83	2	46.95	47.00	0.2	19,058	0.00%
2022/05/19	1	46.00	0	0.00	46.70	1	19,154	0.01%
2022/05/18	3	46.90	0	0.00	47.20	3	19,316	0.02%
2022/05/17	1	47.20	0.2	47.15	47.20	0.8	19,454	0.00%
2022/05/16	1	46.45	1	45.55	45.70	0	19,732	0.00%
2022/05/13	0.1	45.90	3	45.93	45.90	-2.9	19,998	-0.01%
2022/05/12	12	45.96	10	45.25	44.95	2	20,310	0.01%
2022/05/11	23	45.61	24.4	45.75	46.15	-1.4	20,437	-0.01%
2022/05/10	18.1	45.89	14	45.65	46.45	4.1	20,644	0.02%
2022/05/09	20.1	46.33	1	45.70	45.65	19.1	21,260	0.09%
2022/05/06	10.3	49.84	2	49.85	49.95	8.3	21,534	0.04%
2022/05/05	19	50.47	18.3	50.92	51.00	0.8	22,316	0.00%
2022/05/04	55	49.08	13	49.23	49.30	42	22,796	0.18%
2022/05/03	63	47.95	0	0.00	48.45	63	23,723	0.27%
2022/04/29	8	49.59	10	49.58	47.60	-2	24,171	-0.01%
2022/04/28	13	48.79	8	48.66	48.60	5	24,509	0.02%
2022/04/27	21	48.19	24	48.18	48.60	-3	24,884	-0.01%
2022/04/26	2	49.08	2.3	49.88	49.80	-0.3	25,059	0.00%
2022/04/25	10	48.94	1	48.95	48.75	9	25,311	0.04%
2022/04/22	11	51.12	7	50.89	51.10	4	25,912	0.02%
2022/04/21	13	52.38	2	52.10	53.00	11	26,781	0.04%
2022/04/20	15.1	53.23	5	53.46	53.10	10.1	27,371	0.04%
2022/04/18	12	53.87	1	54.70	53.20	11	29,264	0.04%
2022/04/15	7	54.39	1,235.1	54.31	54.20	-1,228.1	29,725	-4.13%	大賣/鉅額交易
2022/04/14	352.1	56.36	0	0.00	56.10	352.1	30,518	1.15%	大買/鉅額交易
2022/04/13	886	56.45	8	56.33	56.60	878	31,079	2.83%	大買/鉅額交易
2022/04/12	3	54.70	0	0.00	54.00	3	31,573	0.01%
2022/04/11	9	54.78	18	54.76	54.00	-9	32,647	-0.03%
2022/04/08	1	56.20	1	56.00	56.70	0	33,380	0.00%
2022/04/07	6.1	56.70	8	57.18	55.70	-2	33,765	-0.01%
2022/04/06	1	58.80	484	58.83	58.80	-483	34,281	-1.41%	大賣/鉅額交易
2022/04/01	458	59.95	19	59.70	60.00	439	35,009	1.25%	大買/鉅額交易
2022/03/31	6	59.98	610	59.33	59.20	-604	35,554	-1.70%	大賣/鉅額交易
2022/03/30	152	61.18	6.5	61.19	60.30	145.6	37,297	0.39%	大買/鉅額交易
2022/03/29	191	59.72	1	59.90	59.80	190	38,605	0.49%	大買/鉅額交易
2022/03/28	266	59.29	0.8	59.07	59.70	265.3	40,366	0.66%	大買/鉅額交易
2022/03/25	11.1	60.60	2	59.35	59.30	9	41,209	0.02%
2022/03/24	7	60.83	15.2	61.03	61.80	-8.2	42,122	-0.02%
2022/03/23	7	59.70	13.2	60.13	59.70	-6.2	42,768	-0.01%
2022/03/22	8.2	59.04	17	58.51	59.30	-8.8	43,683	-0.02%
2022/03/21	3	59.80	5	59.88	58.50	-2	44,434	0.00%
2022/03/18	2	58.31	3.1	58.45	58.50	-1.1	44,939	0.00%
2022/03/17	0	0.00	22	58.36	58.60	-22	45,225	-0.05%
2022/03/16	9	56.12	17	55.85	56.20	-8	45,677	-0.02%
2022/03/15	21.3	56.04	9	56.21	55.60	12.3	46,642	0.03%
2022/03/14	5.1	57.82	5	58.12	57.70	0.1	47,603	0.00%
2022/03/11	9	56.61	20	57.40	57.80	-11	49,421	-0.02%
2022/03/10	46.1	57.98	5.4	58.27	58.10	40.7	50,458	0.08%
2022/03/09	20	56.61	38	56.28	56.10	-18	52,280	-0.03%
2022/03/08	29	58.53	26	58.53	56.80	3	53,122	0.01%
2022/03/07	29	61.31	21	61.36	60.10	8	53,870	0.01%
2022/03/04	6	64.68	17.1	64.77	64.30	-11.1	54,730	-0.02%
2022/03/03	35.3	67.82	52	68.09	65.40	-16.7	55,378	-0.03%
2022/03/02	26	62.52	37.5	63.65	66.90	-11.5	55,289	-0.02%
2022/03/01	12	59.52	5.1	59.19	60.90	6.9	56,108	0.01%
2022/02/25	13.1	58.64	4	57.90	57.90	9.1	56,859	0.02%
2022/02/24	17	58.52	11.1	58.58	57.70	5.9	58,297	0.01%
2022/02/23	2	62.10	1	62.20	62.10	1	58,653	0.00%
2022/02/22	16	61.90	8	61.95	61.50	8	61,135	0.01%
2022/02/21	19	64.51	4	64.75	64.40	15	62,116	0.02%
2022/02/18	6	64.48	11	65.60	65.80	-5	64,354	-0.01%
2022/02/17	0	0.00	3	65.00	65.20	-3	66,364	0.00%
2022/02/16	9	64.82	2	64.65	64.40	7	69,945	0.01%
2022/02/15	3.1	64.69	0	0.00	63.00	3.1	72,472	0.00%
2022/02/14	6.3	64.92	27	64.81	63.90	-20.7	72,684	-0.03%
2022/02/11	3	67.40	3	67.90	68.30	0	72,541	0.00%
2022/02/10	7	68.00	3	67.57	67.70	4	72,614	0.01%
2022/02/09	8.1	68.28	17	68.24	67.90	-8.9	72,466	-0.01%
2022/02/08	13.9	66.77	5.1	66.85	66.90	8.8	71,804	0.01%
2022/02/07	5	63.76	10.8	63.87	67.00	-5.8	71,431	-0.01%
2022/01/26	36.2	63.91	36	63.72	63.80	0.2	70,997	0.00%
2022/01/25	27.1	64.02	62	65.48	62.60	-34.9	70,780	-0.05%
2022/01/24	44.1	67.80	21	67.35	67.00	23.1	70,115	0.03%
2022/01/21	736.1	70.58	722	69.24	69.10	14.1	69,798	0.02%	大買/大賣/
2022/01/20	7	69.20	11	68.40	69.20	-4	69,315	-0.01%
2022/01/19	5	69.90	6	69.88	69.90	-1	69,702	0.00%
2022/01/18	2	71.00	10	70.70	70.50	-8	70,003	-0.01%
2022/01/17	32	71.12	16	71.18	70.60	16	72,127	0.02%
2022/01/14	33.1	67.96	24.2	68.06	69.00	8.8	75,490	0.01%
2022/01/13	22.1	71.18	24	71.34	71.00	-1.9	76,728	0.00%
2022/01/12	21	72.43	17.1	72.42	72.00	3.9	76,617	0.01%
2022/01/11	49	74.42	36.2	73.76	72.30	12.8	76,497	0.02%
2022/01/10	3	77.77	11	78.42	79.60	-8	75,611	-0.01%
2022/01/07	12.1	79.88	10	79.40	78.00	2.1	75,101	0.00%
2022/01/06	10.1	81.11	9	81.80	82.00	1.1	74,186	0.00%
2022/01/05	7.5	82.75	16	84.30	81.60	-8.5	73,565	-0.01%
2022/01/04	17	86.42	48	85.27	84.60	-31	72,904	-0.04%
2022/01/03	44.3	85.94	12	86.71	86.00	32.3	71,769	0.05%
2021/12/30	6	84.57	34	84.42	84.80	-28	70,921	-0.04%
2021/12/29	49	84.36	15	84.15	85.80	34	70,467	0.05%
2021/12/28	11	83.95	45	84.69	83.00	-34	69,792	-0.05%
2021/12/27	5	86.26	16	86.86	85.60	-11	69,030	-0.02%
2021/12/24	71	87.71	64	87.66	86.40	7	68,493	0.01%
2021/12/23	44.1	86.51	38.1	86.61	87.10	6	66,633	0.01%
2021/12/22	39.1	86.03	57.6	86.59	83.80	-18.5	65,222	-0.03%
2021/12/21	25	83.96	10.1	83.79	83.00	15	63,397	0.02%
2021/12/20	17.2	84.88	16	83.74	84.90	1.2	62,609	0.00%
2021/12/17	23.2	80.85	16	81.08	80.80	7.2	61,374	0.01%
2021/12/16	19	81.82	16	82.08	83.30	3	60,439	0.00%
2021/12/15	34	77.57	17.1	78.22	80.10	17	59,346	0.03%
2021/12/14	15	76.19	13	77.68	75.70	2	58,582	0.00%
2021/12/13	5	81.28	1.1	82.17	80.10	3.9	57,890	0.01%
2021/12/10	23	81.03	42.1	81.31	80.70	-19.1	57,413	-0.03%
2021/12/09	56	82.54	215.9	81.68	81.30	-159.9	56,784	-0.28%	大賣/鉅額交易
2021/12/08	83	84.49	52	83.10	81.30	31	55,622	0.06%
2021/12/07	88.1	86.82	70	87.33	84.00	18.1	54,330	0.03%
2021/12/06	56.1	85.02	13	85.68	86.10	43.1	52,273	0.08%
2021/12/03	173	83.81	161	84.38	85.20	12	50,932	0.02%	大買/大賣/
2021/12/02	152.1	82.67	27	82.03	80.20	125.1	48,676	0.26%	大買/鉅額交易
2021/12/01	33	81.29	58	81.73	83.40	-25	47,284	-0.05%
2021/11/30	53.1	80.60	40.7	79.65	77.50	12.4	45,911	0.03%
2021/11/29	25	75.98	17.2	75.40	78.00	7.8	44,541	0.02%
2021/11/26	51.2	78.64	37	78.88	77.80	14.2	43,241	0.03%
2021/11/25	43.1	82.98	42.2	82.25	81.00	0.9	41,666	0.00%
2021/11/24	183.2	79.89	26.1	79.64	79.40	157.1	39,840	0.39%	大買/鉅額交易
2021/11/23	58	79.69	25.2	79.84	78.40	32.8	38,800	0.08%
2021/11/22	14	86.92	10	87.62	86.70	4	36,977	0.01%
2021/11/19	205	89.52	225	89.76	87.60	-20	35,950	-0.06%	大買/大賣/
2021/11/18	17	85.81	13	86.57	86.10	4	33,342	0.01%
2021/11/17	65	85.15	40.1	86.21	87.50	24.9	31,980	0.08%
2021/11/16	45.4	85.56	41.1	84.82	82.10	4.3	29,613	0.01%
2021/11/15	88.6	92.64	68	92.81	90.90	20.6	27,416	0.08%
2021/11/12	55	87.73	224	87.94	90.90	-169	23,622	-0.72%	大賣/鉅額交易
2021/11/11	53	84.85	19.1	84.55	82.70	33.9	20,738	0.16%
2021/11/10	20	85.89	33	85.31	89.60	-13	20,223	-0.06%
2021/11/09	2.1	81.71	15	82.93	81.50	-12.9	19,998	-0.06%
2021/11/08	19.1	71.85	30	76.90	77.00	-10.9	19,674	-0.06%
2021/11/05	15	67.19	0	0.00	70.00	15	19,478	0.08%
2021/11/04	121	71.81	10	67.00	67.00	111	19,373	0.57%	大買/鉅額交易
2021/11/03	11	67.69	26.4	66.38	71.20	-15.4	19,313	-0.08%
2021/11/02	7	72.69	6.1	71.69	68.20	0.9	18,997	0.00%
2021/11/01	3	70.73	0	0.00	72.10	3	18,681	0.02%
2021/10/29	0	0.00	12	62.78	65.60	-12	18,466	-0.06%
2021/10/28	18.5	59.65	7	59.93	59.70	11.5	18,452	0.06%
2021/10/27	23	60.71	27.1	59.55	60.00	-4.1	18,184	-0.02%
2021/10/26	4.1	56.25	9.3	54.15	58.30	-5.3	17,528	-0.03%
2021/10/25	79.3	52.55	52.8	52.57	53.00	26.5	16,933	0.16%
2021/10/22	58.3	51.73	41	52.12	52.50	17.3	14,480	0.12%
2021/10/21	115.1	47.47	146	46.90	48.25	-30.9	10,349	-0.30%	大買/大賣/
2021/10/20	4	41.39	18	43.01	43.90	-14	8,083	-0.17%
2021/10/19	26	39.17	11	40.00	39.95	15	7,487	0.20%
2021/10/18	10	36.66	3	38.40	38.40	7	6,797	0.10%
2021/10/15	4	34.78	0	0.00	34.95	4	6,498	0.06%
2021/10/14	0	0.00	1	34.40	34.05	-1	6,485	-0.02%
2021/10/13	0	0.00	3	33.95	33.95	-3	6,504	-0.05%
2021/10/12	2	34.33	0	0.00	34.35	2	6,507	0.03%
2021/10/07	3	35.93	2	35.60	35.95	1	6,559	0.02%
2021/10/05	1	34.45	7	34.66	35.00	-6	6,642	-0.09%
2021/10/04	0	0.00	22	34.21	33.95	-22	6,662	-0.33%
2021/10/01	1	36.05	0	0.00	34.90	1	6,716	0.01%
2021/09/29	22	37.20	0	0.00	36.65	22	6,833	0.32%
2021/09/28	1	38.25	1	37.55	38.35	0	6,804	0.00%
2021/09/27	1	38.20	101	39.27	37.85	-100	6,787	-1.47%	大賣/
2021/09/24	1	37.30	0	0.00	37.10	1	6,714	0.01%
2021/09/23	0	0.00	2	36.95	36.95	-2	6,777	-0.03%
2021/09/22	1	35.95	0	36.60	36.15	1	6,928	0.01%
2021/09/17	6	38.03	10	37.60	37.40	-4	7,059	-0.06%
2021/09/16	11	38.25	3	38.20	38.40	8	6,981	0.11%
2021/09/15	15	36.40	15	36.67	36.15	0	6,894	0.00%
2021/09/14	70	37.61	20	37.63	36.90	50	6,957	0.72%
2021/09/13	61	36.98	2	36.88	37.85	59	6,938	0.85%
2021/09/07	1	35.40	4	34.79	34.70	-3	7,448	-0.04%
2021/09/06	0	0.00	5	35.80	35.30	-5	7,824	-0.06%
2021/09/02	2	36.03	0	0.00	35.55	2	8,282	0.02%
2021/09/01	0	0.00	4	36.09	36.05	-4	8,516	-0.05%
2021/08/31	0	0.00	5	35.65	35.55	-5	8,541	-0.06%
2021/08/26	5	36.20	0	0.00	35.15	5	8,741	0.06%
2021/08/24	1	36.05	0	0.00	35.25	1	9,016	0.01%
2021/08/20	6	34.68	0	0.00	34.65	6	9,169	0.07%
2021/08/19	1	34.50	6	35.21	34.65	-5	9,207	-0.05%
2021/08/17	0	0.00	3	35.50	35.35	-3	9,273	-0.03%
2021/08/16	0	0.00	1	36.30	36.40	-1	9,332	-0.01%
2021/08/13	4	37.59	0	0.00	37.00	4	9,400	0.04%
2021/08/11	2	38.70	1	38.30	37.80	1	9,679	0.01%
2021/08/10	11	39.26	0	0.00	38.90	11	9,767	0.11%
2021/08/09	2	39.05	0	0.00	38.60	2	9,968	0.02%
2021/08/06	2	42.13	3	41.13	40.35	-1	10,073	-0.01%
2021/08/04	1	41.50	24	41.77	41.55	-23	10,568	-0.22%
2021/08/03	1	41.50	28	40.59	41.45	-27	10,726	-0.25%
2021/08/02	2	39.88	10	39.95	39.95	-8	10,541	-0.08%
2021/07/30	0.2	39.10	5	39.09	39.25	-4.8	10,549	-0.05%
2021/07/29	0	0.00	4	37.76	37.90	-4	10,492	-0.04%
2021/07/28	2	35.35	2	35.48	35.35	0	10,650	0.00%
2021/07/19	0	0.00	6	37.57	37.50	-6	14,204	-0.04%
2021/07/16	0	0.00	1	37.60	37.60	-1	14,660	-0.01%
2021/07/13	10	38.30	6	38.40	37.40	4	16,141	0.02%
2021/07/12	6	37.90	6	38.00	37.80	0	16,954	0.00%
2021/07/09	0	0.00	1	38.05	37.80	-1	17,653	-0.01%
2021/07/08	2	37.65	8	37.83	37.95	-6	17,835	-0.03%
2021/07/07	5	38.70	0	0.00	38.15	5	18,004	0.03%
2021/07/06	9	38.44	2	38.60	38.30	7	18,135	0.04%
2021/07/05	2	39.80	1	40.00	39.75	1	18,084	0.01%
2021/07/01	5	39.36	9.1	38.57	38.45	-4.1	18,302	-0.02%
2021/06/30	2.2	39.50	0.3	39.45	39.30	1.9	18,294	0.01%
2021/06/29	13.1	39.93	2	39.35	39.20	11.1	18,468	0.06%
2021/06/28	20	41.20	0	41.10	41.05	20	18,540	0.11%
2021/06/25	0.1	40.95	22	40.69	40.50	-21.9	18,401	-0.12%
2021/06/24	1	40.90	0	0.00	40.85	1	18,544	0.01%
2021/06/23	1	40.00	1.5	40.40	40.80	-0.5	18,455	0.00%
2021/06/22	3	40.67	3	39.82	39.50	0	18,352	0.00%
2021/06/21	6	39.38	5	40.35	40.35	1	18,246	0.01%
2021/06/18	23	41.28	31	40.94	39.95	-8	18,080	-0.04%
2021/06/17	5	40.09	5	40.55	40.60	0	17,986	0.00%
2021/06/16	1	40.10	5	40.25	40.10	-4	17,926	-0.02%
2021/06/15	0	0.00	11	40.82	41.95	-11	17,718	-0.06%
2021/06/11	7	39.91	8	38.94	40.00	-1	17,336	-0.01%
2021/06/10	1	37.40	1	37.45	38.15	0	17,007	0.00%
2021/06/09	10	37.92	5	37.68	37.20	5	16,904	0.03%
2021/06/07	4	35.43	2	35.85	35.85	2	16,735	0.01%
2021/06/04	11	36.69	0	0.00	36.65	11	16,664	0.07%
2021/06/03	15	36.75	0	0.00	37.25	15	16,671	0.09%
2021/06/02	2	37.13	2	36.70	36.40	0	16,689	0.00%
2021/06/01	2	37.75	27	37.99	37.25	-25	16,592	-0.15%
2021/05/31	3	36.53	2	36.95	37.05	1	16,440	0.01%
2021/05/28	1	36.45	0	0.00	36.40	1	16,429	0.01%
2021/05/27	5	35.99	3	35.60	36.20	2	16,365	0.01%
2021/05/26	2.5	35.74	3	36.00	35.75	-0.5	16,338	0.00%
2021/05/25	4	35.61	6	35.87	35.50	-2	16,250	-0.01%
2021/05/24	2	35.18	1	35.30	35.25	1	16,189	0.01%
2021/05/21	1	34.65	2	34.38	34.65	-1	16,131	-0.01%
2021/05/20	8.1	34.79	0	0.00	33.70	8.1	16,144	0.05%
2021/05/19	6	33.51	0	0.00	34.25	6	15,972	0.04%
2021/05/18	2.1	33.58	2	33.83	34.25	0.1	15,837	0.00%
2021/05/17	7	32.23	6	32.54	32.10	1	15,722	0.01%
2021/05/14	11.1	35.53	6	34.92	34.50	5.1	15,490	0.03%
2021/05/13	9.1	35.62	10	35.20	35.05	-0.9	15,242	-0.01%
2021/05/12	11	37.62	14	36.80	36.25	-3	14,940	-0.02%
2021/05/11	8	38.46	7	37.83	38.00	1	14,462	0.01%
2021/05/10	4	40.80	2	40.73	40.55	2	14,152	0.01%
2021/05/07	1	40.25	1	40.75	40.50	0	14,117	0.00%
2021/05/06	8	39.91	18	39.97	39.65	-10	13,953	-0.07%
2021/05/05	29.4	40.40	28	39.59	39.45	1.4	13,762	0.01%
2021/05/04	35	41.76	35	40.78	40.60	0	13,491	0.00%
2021/05/03	9	43.07	9	42.88	42.15	0	12,947	0.00%
2021/04/29	22	42.51	9	42.07	41.60	13	12,558	0.10%
2021/04/28	17	44.02	4	43.90	43.10	13	12,112	0.11%
2021/04/27	8	43.08	59	43.05	43.15	-51	11,739	-0.43%
2021/04/26	36	44.13	7	45.37	44.70	29	11,342	0.26%
2021/04/23	59	40.55	22	39.75	41.80	37	10,462	0.35%
2021/04/22	16	38.70	23	40.13	38.00	-7	9,884	-0.07%
2021/04/21	11	41.12	2	41.03	40.60	9	9,433	0.10%
2021/04/20	29	39.00	5	39.11	39.95	24	9,050	0.27%
2021/04/19	38	40.68	60	40.39	40.10	-22	8,710	-0.25%
2021/04/16	28	37.70	22	39.08	39.45	6	7,903	0.08%
2021/04/15	21	35.65	9	34.38	35.90	12	7,040	0.17%
2021/04/14	3	32.90	24	32.27	32.65	-21	6,352	-0.33%
2021/04/13	4	33.60	2	33.25	33.10	2	6,203	0.03%
2021/04/12	13	32.33	8	32.74	32.80	5	5,987	0.08%
2021/04/09	20	31.30	2	31.55	31.50	18	5,789	0.31%
2021/04/08	0	0.00	3	31.60	31.45	-3	5,763	-0.05%
2021/04/07	7	31.95	2	31.48	31.45	5	5,728	0.09%
2021/04/06	0	31.05	0	0.00	30.95	0	5,545	0.00%
2021/04/01	1	30.80	3	31.20	31.20	-2	5,507	-0.04%
2021/03/31	0	0.00	4	30.09	30.85	-4	5,291	-0.08%
2021/03/29	2	29.80	4	29.40	29.70	-2	5,032	-0.04%
2021/03/25	0	0.00	1	28.90	28.90	-1	4,959	-0.02%
2021/03/24	0	0.00	2	29.13	29.05	-2	5,108	-0.04%
2021/03/22	0	0.00	5	29.10	29.20	-5	5,117	-0.10%
2021/03/19	1	28.80	1	28.50	29.10	0	5,107	0.00%
2021/03/18	0	0.00	1	28.60	28.55	-1	5,078	-0.02%
2021/03/17	1	28.80	0	0.00	28.50	1	5,164	0.02%
2021/03/16	2	28.95	0.1	29.00	28.80	2	5,284	0.04%
2021/03/15	5	28.60	3	28.55	28.70	2	5,431	0.04%
2021/03/11	0	0.00	0.1	28.90	29.00	-0.1	5,683	0.00%
2021/03/10	0	0.00	0.1	28.65	28.50	-0.1	5,756	0.00%
2021/03/08	0	0.00	4	28.15	28.10	-4	6,033	-0.07%
2021/03/05	5	28.55	1	28.65	28.55	4	6,024	0.07%
2021/03/04	1	28.85	8	28.80	28.80	-7	6,133	-0.11%
2021/03/03	0	0.00	1	29.30	29.30	-1	6,148	-0.02%
2021/02/26	0	0.00	5	28.80	29.00	-5	6,252	-0.08%
2021/02/25	1	29.05	1.1	29.05	29.15	-0.1	6,251	0.00%
2021/02/24	0	0.00	2	28.76	28.75	-2	6,335	-0.03%
2021/02/22	4	29.31	1	29.40	29.35	3	6,546	0.05%
2021/02/18	2	28.50	0.1	28.50	28.60	1.9	6,541	0.03%
2021/02/17	2	28.25	0.1	28.70	28.55	1.9	6,536	0.03%
2021/02/05	1	28.05	0	0.00	28.00	1	6,498	0.02%
2021/02/01	5	28.00	0.1	28.25	28.00	5	6,638	0.07%
2021/01/29	0	0.00	10	28.20	28.45	-10	6,598	-0.15%
2021/01/26	1	27.90	0	0.00	28.00	1	6,491	0.02%
2021/01/22	0	0.00	1	28.10	27.85	-1	6,458	-0.02%
2021/01/21	0	0.00	10	28.10	28.00	-10	6,408	-0.16%
2021/01/19	1	29.45	0	0.00	29.15	1	6,314	0.02%
2021/01/18	0	0.00	1	29.20	29.40	-1	6,285	-0.02%
2021/01/15	0	0.00	21	29.58	29.80	-21	6,253	-0.34%
2021/01/13	6	29.54	60	29.47	29.75	-54	6,175	-0.87%
2021/01/12	1	29.75	1	30.25	29.40	0	6,141	0.00%
2021/01/11	1	29.75	0	0.00	30.10	1	6,098	0.02%
2021/01/08	1	29.55	0	0.00	29.55	1	6,060	0.02%
2021/01/07	11	30.00	1	30.05	29.95	10	5,996	0.17%
2021/01/06	5	30.10	1	30.05	30.00	4	5,955	0.07%
2021/01/04	0	0.00	2	31.38	31.40	-2	5,805	-0.03%
2020/12/31	1	30.90	50	30.90	30.75	-49	5,767	-0.85%
2020/12/25	1	30.60	8	30.60	30.55	-7	5,630	-0.12%
2020/12/24	0	0.00	1	30.60	30.30	-1	5,600	-0.02%
2020/12/23	3	30.10	0	0.00	30.30	3	5,603	0.05%
2020/12/18	5	31.75	0	0.00	31.35	5	5,590	0.09%
2020/12/14	0	0.00	1	31.20	31.45	-1	5,418	-0.02%
2020/12/11	3	31.35	0	0.00	30.90	3	5,397	0.06%
2020/12/10	10.2	32.74	1	32.20	31.60	9.2	5,361	0.17%
2020/12/09	10.8	32.36	5.1	32.25	32.45	5.7	5,222	0.11%
2020/12/08	53	32.12	4	31.88	31.80	49	5,085	0.96%
2020/12/07	1.1	31.80	1	31.75	31.70	0.1	5,005	0.00%
2020/12/04	4	31.39	2	31.25	31.30	2	4,944	0.04%
2020/12/03	1	32.70	7	32.13	32.05	-6	4,829	-0.12%
2020/12/02	2	31.40	2	31.60	31.50	0	4,736	0.00%
2020/12/01	4	31.39	7	31.51	31.30	-3	4,723	-0.06%
2020/11/30	0	0.00	4	31.33	31.30	-4	4,715	-0.08%
2020/11/27	1	30.95	2	31.00	31.00	-1	4,718	-0.02%
2020/11/26	4	30.80	14	30.71	30.95	-10	4,708	-0.21%
2020/11/25	5	30.79	13	30.78	30.60	-8	4,826	-0.17%
2020/11/23	2	30.30	1	30.35	30.25	1	4,833	0.02%
2020/11/20	0	0.00	46	30.23	30.45	-46	4,811	-0.96%
2020/11/18	10	29.47	2	29.13	29.40	8	4,566	0.18%
2020/11/16	2	28.73	0	0.00	28.55	2	4,604	0.04%
2020/11/11	6	28.88	0	0.00	29.15	6	4,650	0.13%
2020/11/10	0	0.00	2	29.18	29.30	-2	4,643	-0.04%
2020/11/09	0	0.00	5	29.15	28.60	-5	4,601	-0.11%
2020/11/02	0	0.00	1	28.40	28.40	-1	4,922	-0.02%
2020/10/30	1	28.55	0	0.00	28.70	1	4,970	0.02%
2020/10/29	0	0.00	0.4	29.05	28.80	-0.4	5,076	-0.01%
2020/10/28	0	0.00	1	29.05	29.00	-1	5,093	-0.02%
2020/10/26	0	28.95	1	28.90	28.90	-1	5,106	-0.02%
2020/10/23	1	28.80	0	0.00	28.75	1	5,166	0.02%
2020/10/22	1	28.65	0	0.00	28.70	1	5,302	0.02%
2020/10/15	1	29.10	20	29.20	29.00	-19	5,689	-0.33%
2020/10/14	1	29.45	0	0.00	29.45	1	5,784	0.02%
2020/10/13	0	0.00	71	29.20	29.15	-71	5,862	-1.21%
2020/10/07	22	29.58	0	0.00	29.50	22	6,051	0.36%
2020/10/06	1	29.20	0	0.00	29.00	1	6,028	0.02%
2020/10/05	5	28.70	7	28.70	28.90	-2	6,176	-0.03%
2020/09/28	8	28.56	0	0.00	28.45	8	6,627	0.12%
2020/09/24	20	28.48	13	28.56	28.35	7	6,839	0.10%
2020/09/23	0.1	29.60	0	0.00	29.30	0.1	6,911	0.00%
2020/09/22	1	29.65	6	29.75	29.60	-5	7,288	-0.07%
2020/09/18	1	30.25	5	30.23	30.10	-4	7,613	-0.05%
2020/09/17	2	30.35	0	0.00	30.25	2	7,653	0.03%
2020/09/16	2	30.68	2	30.45	30.50	0	7,675	0.00%
2020/09/15	1	30.60	2	30.98	30.70	-1	7,687	-0.01%
2020/09/14	22	30.45	5	30.43	30.45	17	7,913	0.21%
2020/09/11	6	30.21	1	30.15	30.25	5	8,004	0.06%
2020/09/10	4	31.01	4	30.55	30.55	0	8,207	0.00%
2020/09/09	3	30.88	5	30.85	31.00	-2	8,241	-0.02%
2020/09/08	2	30.73	1	30.45	30.45	1	8,310	0.01%
2020/09/07	10	31.54	0	0.00	31.00	10	8,379	0.12%
2020/09/04	1	30.65	0	0.00	30.60	1	8,293	0.01%
2020/09/02	0	0.00	1	31.00	30.80	-1	8,260	-0.01%
2020/09/01	1	30.45	0	0.00	30.45	1	8,207	0.01%
2020/08/31	21	30.92	7	30.82	30.10	14	8,182	0.17%
2020/08/27	5	29.90	24	30.17	29.80	-19	8,063	-0.24%
2020/08/26	18	29.77	8	29.56	30.05	10	7,941	0.13%
2020/08/25	5	29.25	0	0.00	28.95	5	7,929	0.06%
2020/08/24	2.5	29.00	0	0.00	28.90	2.5	7,983	0.03%
2020/08/21	0	0.00	2	28.45	28.80	-2	8,070	-0.02%
2020/08/20	6	28.21	4	28.25	28.10	2	8,171	0.02%
2020/08/19	11	29.49	2	29.40	29.40	9	8,176	0.11%
2020/08/18	3	29.87	3	29.78	29.75	0	8,281	0.00%
2020/08/14	2	30.08	1	30.05	30.00	1	8,261	0.01%
2020/08/13	0.2	29.75	5	29.80	29.45	-4.9	8,271	-0.06%
2020/08/12	1	29.90	10	29.85	29.75	-9	8,262	-0.11%
2020/08/11	1	30.35	25	30.30	30.15	-24	8,251	-0.29%
2020/08/10	11	30.80	8	30.49	30.45	3	8,272	0.04%
2020/08/07	9	30.17	4.8	30.16	30.10	4.2	8,296	0.05%
2020/08/06	17	30.65	28	31.08	31.05	-11	8,239	-0.13%
2020/08/05	0	0.00	2	30.25	30.25	-2	8,120	-0.02%
2020/08/04	3	30.38	1	30.75	30.35	2	8,116	0.02%
2020/07/31	2	29.95	0	0.00	29.90	2	8,109	0.02%
2020/07/30	11	30.23	2	30.05	29.90	9	8,131	0.11%
2020/07/29	0	0.00	4	29.11	29.50	-4	8,105	-0.05%
2020/07/28	12	29.16	108	30.15	28.95	-96	8,104	-1.18%	大賣/
2020/07/27	32	30.28	2	30.10	30.05	30	8,020	0.37%
2020/07/24	5	31.34	5	30.93	30.75	0	7,968	0.00%
2020/07/23	6	31.05	2	30.90	30.90	4	7,898	0.05%
2020/07/22	3	31.43	3	31.25	31.25	0	7,899	0.00%
2020/07/21	4	31.35	0	0.00	31.20	4	7,864	0.05%
2020/07/20	29	30.95	2	31.60	31.50	27	7,808	0.35%
2020/07/17	0	0.00	28	30.77	31.00	-28	7,761	-0.36%
2020/07/16	28	31.35	2	31.23	31.15	26	7,761	0.33%
2020/07/15	4	31.13	3	30.98	30.70	1	7,708	0.01%
2020/07/14	3	31.30	11	31.20	31.00	-8	7,806	-0.10%
2020/07/13	0	0.00	1	31.80	31.80	-1	7,782	-0.01%
2020/07/10	10	32.03	57	31.93	31.30	-47	7,843	-0.60%
2020/07/09	16	33.45	9	32.91	32.90	7	7,741	0.09%
2020/07/08	5	33.26	5.5	33.41	33.45	-0.5	7,696	-0.01%
2020/07/07	10	33.51	20	33.29	32.95	-10	7,652	-0.13%
2020/07/06	32	33.35	1.3	33.04	33.10	30.7	7,565	0.41%
2020/07/03	15	32.48	2	32.40	32.40	13	7,551	0.17%
2020/07/02	3	32.38	4	32.95	32.50	-1	7,536	-0.01%
2020/07/01	35	33.17	21	32.76	32.35	14	7,466	0.19%
2020/06/30	30	32.26	12	32.62	33.15	18	7,086	0.25%
2020/06/29	0	0.00	1	30.15	30.15	-1	6,816	-0.01%
2020/06/24	1	30.60	4	30.68	30.50	-3	6,829	-0.04%
2020/06/23	3	30.82	0	0.00	30.60	3	6,858	0.04%
2020/06/19	5.1	30.89	2	30.80	30.30	3.1	6,947	0.05%
2020/06/18	3	30.70	0	0.00	30.80	3	6,746	0.04%
2020/06/17	1.2	30.70	5	30.93	30.75	-3.8	6,739	-0.06%
2020/06/16	2	30.05	0	0.00	30.00	2	6,809	0.03%
2020/06/15	0	0.00	42	29.72	29.70	-42	7,172	-0.59%
2020/06/12	10	28.87	0	0.00	29.15	10	7,177	0.14%
2020/06/11	0	0.00	4	30.36	29.85	-4	7,204	-0.06%
2020/06/10	1	30.15	23	30.15	30.05	-22	7,285	-0.30%
2020/06/09	5	30.24	2	30.25	30.15	3	7,462	0.04%
2020/06/08	20	30.71	4	30.50	30.45	16	7,598	0.21%
2020/06/05	0	0.00	3	30.08	30.15	-3	7,587	-0.04%
2020/06/04	0.5	30.25	1	30.50	30.20	-0.5	7,633	-0.01%
2020/06/03	2	30.15	2	30.15	30.15	0	7,707	0.00%
2020/06/02	6	29.98	0	0.00	30.00	6	7,759	0.08%
2020/06/01	1	30.25	12	30.50	30.55	-11	7,836	-0.14%
2020/05/29	2	29.90	2	30.45	30.50	0	7,867	0.00%
2020/05/28	1	29.90	30	29.78	29.60	-29	8,077	-0.36%
2020/05/27	8	30.68	2	30.68	30.70	6	8,086	0.07%
2020/05/26	6	30.02	10	29.98	30.00	-4	8,123	-0.05%
2020/05/25	11	29.35	12	28.58	29.50	-1	8,136	-0.01%
2020/05/21	7	28.87	0	0.00	28.80	7	8,024	0.09%
2020/05/19	0	0.00	3	28.53	28.65	-3	8,101	-0.04%
2020/05/18	0	0.00	5	27.80	27.95	-5	8,078	-0.06%
2020/05/15	7	28.33	1	28.40	28.30	6	8,076	0.07%
2020/05/14	15	28.78	0	0.00	28.20	15	8,040	0.19%
2020/05/13	3	29.10	0	0.00	29.15	3	7,992	0.04%
2020/05/12	0	0.00	15	28.95	29.10	-15	7,979	-0.19%
2020/05/11	7	29.04	17	28.92	28.90	-10	7,968	-0.13%
2020/05/08	6	28.93	0	0.00	28.90	6	7,937	0.08%
2020/05/07	13	28.91	2	29.00	29.10	11	7,925	0.14%
2020/05/06	0	0.00	1	29.45	29.70	-1	7,842	-0.01%
2020/05/04	2	29.30	1	29.25	29.25	1	7,814	0.01%
2020/04/30	2	30.10	0	0.00	30.00	2	7,805	0.03%
2020/04/29	1	29.95	2	30.05	29.85	-1	7,858	-0.01%
2020/04/28	1	30.05	0	0.00	29.95	1	7,869	0.01%
2020/04/27	27	29.64	26	29.81	30.00	1	7,955	0.01%
2020/04/24	10	29.15	10	29.20	29.15	0	7,894	0.00%
2020/04/22	1	29.15	0	0.00	28.60	1	7,870	0.01%
2020/04/21	0	0.00	5.1	29.16	28.80	-5.1	7,852	-0.06%
2020/04/20	1	29.95	0	0.00	30.05	1	7,769	0.01%
2020/04/17	5	30.30	2	30.88	30.05	3	7,769	0.04%
2020/04/16	3	31.10	0	0.00	31.20	3	7,613	0.04%
2020/04/15	18	31.28	69	31.78	31.20	-51	7,598	-0.67%
2020/04/14	1	30.70	0	0.00	30.60	1	7,525	0.01%
2020/04/13	0	0.00	1	30.45	30.60	-1	7,578	-0.01%
2020/04/10	0	0.00	5	29.80	30.40	-5	7,528	-0.07%
2020/04/09	26	30.23	13	30.22	29.70	13	7,544	0.17%
2020/04/08	17	30.13	6	30.30	30.35	11	7,478	0.15%
2020/04/07	0	0.00	86	29.11	29.25	-86	7,348	-1.17%
2020/04/06	10	29.43	3.5	29.49	29.35	6.5	7,284	0.09%
2020/03/31	25	28.85	1	28.75	28.40	24	7,422	0.32%
2020/03/30	3	27.85	0	0.00	28.30	3	7,425	0.04%
2020/03/27	3	28.85	5	28.34	27.95	-2	7,509	-0.03%
2020/03/26	1	28.45	5	28.85	28.85	-4	7,909	-0.05%
2020/03/25	9	28.97	2	29.15	28.90	7	8,151	0.09%
2020/03/24	3	28.37	4	28.43	28.40	-1	8,194	-0.01%
2020/03/23	1	27.50	0	0.00	27.70	1	8,536	0.01%
2020/03/20	1	29.80	4	29.93	29.45	-3	8,940	-0.03%
2020/03/19	91	28.02	13	28.05	28.40	78	9,253	0.84%
2020/03/18	0	0.00	6	28.10	26.95	-6	8,872	-0.07%
2020/03/17	1	27.20	2	26.25	26.95	-1	9,000	-0.01%
2020/03/16	2	27.40	6	27.95	27.00	-4	8,874	-0.05%
2020/03/13	11	29.08	2	28.90	29.75	9	8,709	0.10%
2020/03/12	2	32.35	4.5	34.06	32.10	-2.5	8,506	-0.03%
2020/03/11	3	35.28	12	35.25	34.85	-9	8,348	-0.11%
2020/03/10	2	35.00	2	35.75	35.80	0	8,328	0.00%
2020/03/09	5	36.58	3	36.27	35.60	2	8,248	0.02%
2020/03/06	40	36.90	7	37.48	37.55	33	8,123	0.41%
2020/03/05	8	37.01	0	0.00	36.90	8	8,060	0.10%
2020/03/04	12	37.58	3	37.63	37.65	9	7,951	0.11%
2020/03/03	4	37.13	21	37.61	37.45	-17	7,867	-0.22%
2020/03/02	0	0.00	3	36.37	36.40	-3	7,673	-0.04%
2020/02/27	2	35.88	7	35.35	35.00	-5	7,547	-0.07%
2020/02/26	6	36.62	7	36.61	36.50	-1	7,373	-0.01%
2020/02/25	1	34.45	1	34.90	34.90	0	7,202	0.00%
2020/02/24	4	34.99	3	35.03	34.90	1	7,183	0.01%
2020/02/21	6	35.88	3	35.88	35.45	3	7,171	0.04%
2020/02/19	1	34.60	3	34.78	34.70	-2	7,049	-0.03%
2020/02/18	7	35.09	0	0.00	34.75	7	7,057	0.10%
2020/02/17	6	34.76	0	0.00	34.60	6	7,086	0.08%
2020/02/14	0	0.00	0	34.45	34.40	0	7,082	0.00%
2020/02/13	1	34.30	10	34.19	34.15	-9	7,087	-0.13%
2020/02/11	0	0.00	4	33.85	34.00	-4	7,123	-0.06%
2020/02/10	5	32.73	2	33.25	33.05	3	7,237	0.04%
2020/02/07	7	33.54	9	33.45	33.35	-2	7,243	-0.03%
2020/02/05	4	33.88	12	33.54	33.60	-8	7,244	-0.11%
2020/02/04	1	33.30	17	33.31	33.50	-16	7,220	-0.22%
2020/02/03	23	32.32	5	31.80	33.00	18	7,249	0.25%
2020/01/31	3	34.22	7	34.85	34.25	-4	7,189	-0.06%
2020/01/30	5	34.99	5	34.35	34.20	0	7,193	0.00%
2020/01/20	1	37.90	3	37.75	37.55	-2	7,143	-0.03%
2020/01/17	8	37.95	6	37.91	37.80	2	7,229	0.03%
2020/01/16	0	0.00	5	37.59	37.70	-5	7,309	-0.07%
2020/01/15	0	0.00	14	38.10	37.35	-14	7,445	-0.19%
2020/01/14	6	37.41	5	37.80	37.80	1	7,433	0.01%
2020/01/13	16	37.38	15	37.38	37.50	1	7,430	0.01%
2020/01/10	4	36.56	0	0.00	36.65	4	7,450	0.05%
2020/01/09	0	0.00	1	36.75	36.95	-1	7,461	-0.01%
2020/01/08	2	36.78	4	36.35	36.15	-2	7,466	-0.03%
2020/01/07	5	37.94	12	37.60	37.00	-7	7,476	-0.09%
2020/01/06	7	38.24	8	38.22	38.20	-1	7,443	-0.01%
2020/01/03	6	38.40	7	38.06	38.15	-1	7,509	-0.01%
2020/01/02	2	38.78	2	38.40	38.35	0	7,550	0.00%
2019/12/31	2	38.65	0	0.00	38.45	2	7,597	0.03%
2019/12/30	1	38.50	4	38.45	38.35	-3	7,685	-0.04%
2019/12/27	29	38.81	9	38.62	38.50	20	7,650	0.26%
2019/12/26	17	38.51	6	38.40	38.40	11	7,510	0.15%
2019/12/25	1	39.55	1	39.35	38.90	0	7,446	0.00%
2019/12/24	42	39.04	6	38.80	38.75	36	7,452	0.48%
2019/12/23	41	39.74	32	40.11	39.20	9	7,343	0.12%
2019/12/20	51	38.80	26	39.16	39.00	25	6,899	0.36%
2019/12/19	2	38.45	4.5	38.46	38.50	-2.5	6,622	-0.04%
2019/12/18	18	38.72	4	38.74	38.10	14	6,490	0.22%
2019/12/17	14.5	38.53	4	38.20	38.00	10.5	6,134	0.17%
2019/12/16	5	36.91	14.5	38.10	39.10	-9.5	5,802	-0.16%
2019/12/13	4	35.85	2	35.50	35.55	2	5,577	0.04%
2019/12/12	5	36.92	3	36.68	36.40	2	5,540	0.04%
2019/12/11	0	0.00	10	35.70	35.70	-10	5,287	-0.19%
2019/12/10	0	0.00	1	35.50	35.45	-1	5,328	-0.02%
2019/12/06	0	0.00	0	35.55	35.50	0	5,434	0.00%
2019/12/05	0	0.00	0	35.85	35.85	0	5,489	0.00%
2019/12/04	0	0.00	5	35.10	35.15	-5	5,506	-0.09%
2019/12/03	1	35.15	0	35.45	35.45	1	5,542	0.02%
2019/12/02	0	0.00	1	35.20	35.40	-1	5,569	-0.02%
2019/11/29	0	0.00	13	35.35	35.05	-13	5,542	-0.23%
2019/11/28	1	35.45	2	35.40	35.35	-1	5,538	-0.02%
2019/11/27	15	36.15	3.1	35.90	35.90	11.9	5,556	0.21%
2019/11/26	0	0.00	0	35.25	35.20	0	5,461	0.00%
2019/11/25	0	0.00	0	35.20	35.00	0	5,473	0.00%
2019/11/22	0	0.00	0	34.85	34.85	0	5,519	0.00%
2019/11/20	0	0.00	0	34.95	34.75	0	5,526	0.00%
2019/11/15	1	34.95	3	35.02	34.85	-2	5,509	-0.04%
2019/11/14	1	34.30	1	34.20	34.35	0	5,518	0.00%
2019/11/13	0	0.00	0.1	35.10	34.95	-0.1	5,520	0.00%
2019/11/12	7	34.84	4.1	35.00	35.05	3	5,576	0.05%
2019/11/11	1	35.10	13	34.80	34.65	-12	5,626	-0.21%
2019/11/08	15	35.81	0	0.00	35.75	15	5,640	0.27%
2019/11/07	0	0.00	29	35.63	36.10	-29	5,692	-0.51%
2019/11/06	5	36.88	0	0.00	36.90	5	5,686	0.09%
2019/11/05	1	37.80	0	0.00	37.50	1	5,984	0.02%
2019/11/04	4	37.30	0.5	37.30	37.30	3.5	6,019	0.06%
2019/10/31	3	37.13	0	0.00	36.80	3	6,132	0.05%
2019/10/30	1	37.50	0	0.00	37.50	1	6,142	0.02%
2019/10/29	5	37.65	0	0.00	37.50	5	6,135	0.08%
2019/10/28	15	38.50	13	38.35	37.90	2	6,209	0.03%
2019/10/25	3	38.67	0	0.00	38.75	3	6,201	0.05%
2019/10/24	0	0.00	1.2	39.40	39.25	-1.2	6,162	-0.02%
2019/10/23	0	0.00	5	38.51	38.50	-5	6,182	-0.08%
2019/10/21	5	38.05	0	0.00	38.10	5	6,093	0.08%
2019/10/18	1	38.20	0.2	38.00	37.90	0.8	6,115	0.01%
2019/10/17	13	38.00	1	38.15	38.10	12	6,146	0.20%
2019/10/16	1	37.65	0	0.00	37.50	1	6,336	0.02%
2019/10/15	0	0.00	4	37.95	37.95	-4	6,533	-0.06%
2019/10/14	0	0.00	19	38.12	38.25	-19	6,572	-0.29%
2019/10/09	0	0.00	8	38.27	37.70	-8	6,532	-0.12%
2019/10/08	38	37.99	11	38.01	38.25	27	6,479	0.42%
2019/10/07	2	37.60	1	37.70	37.50	1	6,469	0.02%
2019/10/04	4	37.55	3	36.85	36.85	1	6,431	0.02%
2019/10/01	5	36.00	0	0.00	36.15	5	6,792	0.07%
2019/09/27	1	36.05	0	0.00	35.50	1	6,765	0.01%
2019/09/26	0	0.00	1	36.70	36.70	-1	6,700	-0.01%
2019/09/25	1	36.95	13	36.70	36.65	-12	6,722	-0.18%
2019/09/23	3	38.10	0	0.00	37.65	3	6,702	0.04%
2019/09/20	2	37.75	1	37.70	37.70	1	6,702	0.01%
2019/09/19	4	37.58	4	37.68	37.50	0	6,640	0.00%
2019/09/18	3	38.83	25	38.39	38.55	-22	6,601	-0.33%
2019/09/17	2	37.05	11	37.23	36.65	-9	6,243	-0.14%
2019/09/16	0	0.00	2	37.00	37.10	-2	6,305	-0.03%
2019/09/12	1	37.00	0	0.00	37.05	1	6,354	0.02%
2019/09/11	3	36.60	8	36.83	37.25	-5	6,393	-0.08%
2019/09/10	1	36.25	2	36.50	35.85	-1	6,314	-0.02%
2019/09/09	3	36.95	4	36.85	36.75	-1	6,308	-0.02%
2019/09/06	1	35.90	1	36.40	36.20	0	6,293	0.00%
2019/09/04	0	0.00	10	35.30	35.25	-10	6,445	-0.16%
2019/09/02	0	0.00	3.1	34.80	34.90	-3.1	6,591	-0.05%
2019/08/30	1	34.90	10	35.00	34.75	-9	6,617	-0.14%
2019/08/27	3	34.57	1	34.65	34.40	2	6,781	0.03%
2019/08/22	0	0.00	2	34.15	34.05	-2	6,845	-0.03%
2019/08/19	2	33.85	0	0.00	33.95	2	6,963	0.03%
2019/08/15	0	0.00	1	33.75	33.70	-1	7,001	-0.01%
2019/08/14	14	33.73	15	33.15	33.25	-1	7,095	-0.01%
2019/08/13	1	32.85	0	0.00	32.65	1	7,071	0.01%
2019/08/08	7	32.86	0	0.00	32.85	7	7,143	0.10%
2019/08/07	15	33.02	0	0.00	33.00	15	7,184	0.21%
2019/08/06	1	35.15	3	35.93	35.85	-2	7,017	-0.03%
2019/08/05	0	0.00	30	36.63	36.40	-30	7,074	-0.42%
2019/08/02	2	36.83	1	37.40	36.80	1	7,279	0.01%
2019/08/01	7	38.16	14	38.00	37.95	-7	7,349	-0.10%
2019/07/31	1	39.05	1	38.85	38.85	0	7,567	0.00%
2019/07/30	10	38.90	0	0.00	38.75	10	7,993	0.13%
2019/07/29	0	0.00	4	40.83	40.10	-4	7,996	-0.05%
2019/07/26	0	0.00	0.1	40.15	40.25	-0.1	8,005	0.00%
2019/07/25	0	0.00	3	40.12	40.25	-3	8,165	-0.04%
2019/07/24	0	0.00	2	39.50	39.35	-2	8,097	-0.02%
2019/07/19	2	39.53	40.7	39.40	39.15	-38.7	8,258	-0.47%
2019/07/18	3	39.85	3	39.85	39.55	0	8,268	0.00%
2019/07/17	0	0.00	15	39.68	40.55	-15	8,135	-0.18%
2019/07/16	4	39.58	19	39.44	39.40	-15	8,035	-0.19%
2019/07/15	0	0.00	14	38.94	38.95	-14	8,111	-0.17%
2019/07/12	0	0.00	8	39.42	38.90	-8	8,342	-0.10%
2019/07/11	6	39.40	19	39.17	39.20	-13	8,562	-0.15%
2019/07/10	5	38.70	3	38.65	38.65	2	8,614	0.02%
2019/07/08	55	39.53	39	39.61	39.00	16	9,049	0.18%
2019/07/05	1	37.40	1	37.15	37.50	0	9,086	0.00%
2019/07/04	2	37.15	11	37.23	37.10	-9	10,207	-0.09%
2019/07/03	0	0.00	1	37.00	37.00	-1	10,571	-0.01%
2019/07/02	2	37.25	12	37.26	37.35	-10	10,901	-0.09%
2019/07/01	0	0.00	16	36.97	36.85	-16	11,031	-0.15%
2019/06/27	0	0.00	6	36.96	36.70	-6	11,501	-0.05%
2019/06/26	5	36.65	3	36.65	36.80	2	11,707	0.02%
2019/06/25	6	37.62	21	37.13	36.75	-15	11,834	-0.13%
2019/06/20	2	37.20	5	37.32	37.10	-3	12,189	-0.02%
2019/06/19	5	37.00	11	36.92	37.05	-6	12,635	-0.05%
2019/06/17	0	0.00	10	36.50	36.50	-10	13,098	-0.08%
2019/06/13	23	37.06	31.3	36.90	36.80	-8.3	14,624	-0.06%
2019/06/12	0	0.00	10	36.05	36.25	-10	14,754	-0.07%
2019/06/11	0	0.00	1	36.30	36.00	-1	14,900	-0.01%
2019/06/06	3	34.90	0	0.00	34.95	3	14,843	0.02%
2019/06/05	14	35.21	1	36.00	34.85	13	14,952	0.09%
2019/06/04	1	35.30	0	0.00	35.15	1	14,982	0.01%
2019/06/03	5	35.23	28	35.08	35.10	-23	15,244	-0.15%
2019/05/31	1	36.55	4	36.19	36.10	-3	15,195	-0.02%
2019/05/30	0	0.00	1	36.10	36.25	-1	15,280	-0.01%
2019/05/29	2	35.83	0	0.00	35.70	2	15,399	0.01%
2019/05/27	1	36.00	0	0.00	35.80	1	15,658	0.01%
2019/05/24	7	36.19	2	36.15	36.15	5	16,081	0.03%
2019/05/22	1	36.05	2	36.15	36.10	-1	16,253	-0.01%
2019/05/21	14	35.84	7	36.24	36.65	7	16,356	0.04%
2019/05/20	13	34.93	0	0.00	34.55	13	16,304	0.08%
2019/05/17	2	34.90	10	34.75	34.55	-8	16,364	-0.05%
2019/05/16	11	35.52	0	0.00	35.50	11	16,401	0.07%
2019/05/15	11	36.61	3	36.55	36.70	8	16,463	0.05%
2019/05/14	7	35.01	0	0.00	35.65	7	16,506	0.04%
2019/05/13	15	35.70	0	0.00	35.40	15	16,473	0.09%
2019/05/10	21	36.85	34	36.70	36.45	-13	16,462	-0.08%
2019/05/09	9	38.00	13	38.33	37.20	-4	16,372	-0.02%
2019/05/08	41	37.64	45	37.96	37.50	-4	16,549	-0.02%
2019/05/07	52	39.17	5	39.47	39.20	47	16,842	0.28%
2019/05/06	2	41.65	0	0.00	41.50	2	16,539	0.01%
2019/05/03	0	0.00	1	42.85	42.90	-1	16,507	-0.01%
2019/05/02	7.1	42.97	12	42.84	43.05	-4.9	16,608	-0.03%
2019/04/30	0	0.00	1	41.25	41.80	-1	16,598	-0.01%
2019/04/29	16	41.29	5.4	41.21	41.20	10.6	16,873	0.06%
2019/04/26	0	0.00	1	41.65	41.20	-1	16,896	-0.01%
2019/04/25	0	0.00	1	41.80	42.00	-1	17,209	-0.01%
2019/04/24	1	42.85	0	0.00	42.45	1	17,234	0.01%
2019/04/23	2	42.60	1	42.55	42.60	1	17,276	0.01%
2019/04/22	0	0.00	1	43.50	43.15	-1	17,522	-0.01%
2019/04/19	5	42.76	0	0.00	42.70	5	17,712	0.03%
2019/04/18	20	43.10	2	42.83	42.15	18	17,796	0.10%
2019/04/17	3	45.03	41	45.21	44.30	-38	17,877	-0.21%
2019/04/16	10	44.30	13.1	44.21	44.50	-3.1	17,684	-0.02%
2019/04/15	14	43.85	6	43.85	43.90	8	17,630	0.05%
2019/04/12	29	43.83	9	44.03	43.75	20	17,456	0.11%
2019/04/11	48	43.77	18	43.42	43.00	30	17,228	0.17%
2019/04/10	38	43.66	37	43.82	44.25	1	16,912	0.01%
2019/04/09	4	41.73	12	41.59	42.00	-8	15,995	-0.05%
2019/04/08	53	41.63	5	41.64	40.90	48	15,740	0.30%
2019/04/02	24	41.01	2	40.95	40.80	22	15,407	0.14%
2019/04/01	4	40.25	0	0.00	40.15	4	15,066	0.03%
2019/03/29	5	39.98	2	40.00	39.95	3	14,931	0.02%
2019/03/28	3	39.55	5	39.54	39.55	-2	14,844	-0.01%
2019/03/27	2	40.20	0	0.00	39.85	2	14,968	0.01%
2019/03/26	1	39.40	2	39.20	39.20	-1	14,863	-0.01%
2019/03/25	31	39.23	2	39.10	38.85	29	14,975	0.19%
2019/03/22	7	41.19	9	41.07	40.60	-2	14,881	-0.01%
2019/03/21	16	40.22	2	40.10	40.10	14	14,527	0.10%
2019/03/20	1	40.25	9	40.69	40.35	-8	14,483	-0.06%
2019/03/19	21	40.32	8	41.41	39.55	13	14,288	0.09%
2019/03/18	6	39.00	62	39.88	41.15	-56	13,620	-0.41%
2019/03/15	2	37.63	9	37.59	37.45	-7	13,140	-0.05%
2019/03/14	10	37.05	3	36.90	36.80	7	12,936	0.05%
2019/03/13	0	0.00	2	36.75	36.20	-2	13,061	-0.02%
2019/03/12	14	36.33	0	0.00	36.00	14	13,193	0.11%
2019/03/11	0	0.00	5	36.69	36.25	-5	13,291	-0.04%
2019/03/08	6	35.07	13	35.52	36.00	-7	13,536	-0.05%
2019/03/07	28	35.55	5	36.32	35.60	23	14,841	0.15%
2019/03/06	11	37.31	0	0.00	37.25	11	15,111	0.07%
2019/03/04	10	37.85	5	37.20	37.90	5	15,348	0.03%
2019/02/25	0	0.00	59	38.26	38.00	-59	15,655	-0.38%
2019/02/22	17	36.95	28	37.14	37.10	-11	15,441	-0.07%
2019/02/21	1	37.30	6	36.68	36.55	-5	15,576	-0.03%
2019/02/20	12	37.55	1	37.60	37.00	11	15,698	0.07%
2019/02/19	1	36.50	0	0.00	36.55	1	15,945	0.01%
2019/02/18	4	35.91	2	35.60	35.90	2	16,167	0.01%
2019/02/15	3	35.53	2	35.55	35.35	1	16,495	0.01%
2019/02/14	0	0.00	4	36.69	36.50	-4	17,457	-0.02%
2019/02/13	2	36.40	1	36.15	36.20	1	17,620	0.01%
2019/02/12	1.1	37.29	24	37.29	37.10	-22.9	17,598	-0.13%
2019/02/11	1	36.60	6	37.16	36.80	-5	17,833	-0.03%
2019/01/30	23	36.59	1	36.95	36.55	22	17,875	0.12%
2019/01/29	9	36.90	6	37.00	37.00	3	17,804	0.02%
2019/01/28	4	37.63	38	37.49	37.95	-34	17,508	-0.19%
2019/01/25	0	0.00	14	34.89	34.80	-14	17,053	-0.08%
2019/01/23	2	34.45	4	34.54	34.50	-2	17,032	-0.01%
2019/01/22	1	34.00	3	34.57	34.00	-2	16,931	-0.01%
2019/01/21	15	34.13	5	33.97	34.10	10	16,789	0.06%
2019/01/17	24	32.59	15	32.76	32.85	9	16,516	0.05%
2019/01/16	5	34.10	0	0.00	34.05	5	16,348	0.03%
2019/01/15	2	33.95	1	33.90	33.80	1	16,294	0.01%
2019/01/14	16	34.00	1	34.00	33.60	15	16,235	0.09%
2019/01/11	42	33.83	5	33.81	33.60	37	15,993	0.23%
2019/01/10	34	34.62	6	34.45	34.60	28	15,728	0.18%
2019/01/09	51	36.49	1	37.45	35.35	50	15,538	0.32%
2019/01/08	0	0.00	2	37.05	37.00	-2	15,237	-0.01%
2019/01/04	6	36.17	95	36.23	36.50	-89	15,269	-0.58%
2019/01/03	0	0.00	1	36.40	36.10	-1	15,382	-0.01%
2019/01/02	0	0.00	1	35.50	36.10	-1	15,459	-0.01%
2018/12/28	21	35.27	7	36.43	35.35	14	15,655	0.09%
2018/12/24	1	36.05	11	36.05	36.60	-10	15,423	-0.06%
2018/12/21	1	36.30	3	36.70	36.30	-2	15,495	-0.01%
2018/12/20	17	35.96	5	36.24	35.90	12	15,428	0.08%
2018/12/19	4	38.15	5	38.53	38.15	-1	15,382	-0.01%
2018/12/18	6	39.00	1	38.85	38.80	5	15,267	0.03%
2018/12/17	4	38.33	1	37.70	37.75	3	15,081	0.02%
2018/12/14	14	39.07	1	39.25	38.65	13	14,964	0.09%
2018/12/12	2	39.85	1	39.65	39.45	1	14,731	0.01%
2018/12/11	8	39.41	11	39.22	39.15	-3	14,594	-0.02%
2018/12/10	0	0.00	4	41.60	39.50	-4	14,454	-0.03%
2018/12/07	1	42.80	8	43.31	42.80	-7	14,188	-0.05%
2018/12/06	20	43.71	12	45.65	42.55	8	14,100	0.06%
2018/12/05	7	46.19	26	46.83	46.45	-19	13,891	-0.14%
2018/12/04	43	46.94	6	46.90	46.35	37	13,879	0.27%
2018/12/03	34	46.55	33	47.18	47.25	1	13,881	0.01%
2018/11/30	34	46.50	8	46.60	45.55	26	13,493	0.19%
2018/11/29	13	47.53	22	47.61	47.00	-9	12,082	-0.07%
2018/11/28	3	44.65	29	44.50	45.30	-26	11,511	-0.23%
2018/11/27	0	0.00	25	42.62	43.15	-25	11,258	-0.22%
2018/11/26	2	41.63	0	0.00	41.40	2	11,163	0.02%
2018/11/23	42	42.33	1	42.20	41.90	41	10,973	0.37%
2018/11/22	14	43.58	25	44.70	42.60	-11	10,822	-0.10%
2018/11/21	10	42.82	13	42.82	43.00	-3	10,409	-0.03%
2018/11/20	7	42.94	10	42.67	42.80	-3	10,156	-0.03%
2018/11/19	22	42.25	11	42.54	41.85	11	9,861	0.11%
2018/11/16	16	43.64	11	44.62	43.00	5	9,654	0.05%
2018/11/15	27	43.21	14	42.95	42.90	13	9,436	0.14%
2018/11/14	25	43.38	33	43.70	43.00	-8	9,140	-0.09%
2018/11/13	50	44.58	80	43.96	44.55	-30	8,732	-0.34%
2018/11/12	10	40.35	72	41.86	42.35	-62	7,639	-0.81%
2018/11/09	24	38.84	16	39.30	38.50	8	7,419	0.11%
2018/11/08	33	39.75	29	39.68	39.10	4	7,418	0.05%
2018/11/07	0	0.00	3	36.20	37.15	-3	7,128	-0.04%
2018/11/06	3	34.35	6	34.23	33.80	-3	7,101	-0.04%
2018/11/05	4	35.10	0	0.00	34.85	4	7,288	0.05%
2018/11/02	0	0.00	1	35.50	35.70	-1	7,240	-0.01%
2018/11/01	10	35.03	20	34.55	34.90	-10	7,135	-0.14%
2018/10/31	9.5	33.75	0	0.00	33.60	9.5	7,146	0.13%
2018/10/29	0	0.00	1	31.80	31.70	-1	6,981	-0.01%
2018/10/25	0	0.00	21	31.93	31.70	-21	6,878	-0.31%
2018/10/24	25	34.19	22	34.86	33.40	3	6,787	0.04%
2018/10/23	30	33.16	5	33.50	33.00	25	6,567	0.38%
2018/10/22	0	0.00	10	33.15	33.80	-10	6,553	-0.15%
2018/10/19	10	32.15	0	0.00	32.20	10	6,460	0.15%
2018/10/18	0	0.00	2	32.00	31.65	-2	6,359	-0.03%
2018/10/17	0	0.00	10	32.10	31.10	-10	6,306	-0.16%
2018/10/15	10	32.70	0	0.00	32.10	10	6,185	0.16%
2018/10/12	1	30.50	1	30.70	31.10	0	6,113	0.00%
2018/10/11	1	30.40	17	30.40	30.40	-16	6,168	-0.26%
2018/10/09	13	34.14	14	34.18	33.75	-1	5,982	-0.02%
2018/10/08	15	36.18	0	0.00	35.50	15	5,802	0.26%
2018/10/05	3	38.00	1	38.15	38.40	2	5,547	0.04%
2018/10/03	3	39.37	0	0.00	38.90	3	5,353	0.06%
2018/10/02	1	39.55	0	0.00	39.50	1	5,297	0.02%
2018/10/01	1	39.95	1	40.65	39.90	0	5,281	0.00%
2018/09/28	0	0.00	1	40.95	40.60	-1	5,253	-0.02%
2018/09/27	12	42.22	0	0.00	42.20	12	5,235	0.23%
2018/09/26	3	43.60	3	42.73	43.05	0	5,288	0.00%
2018/09/25	0	0.00	3	40.65	40.35	-3	5,267	-0.06%
2018/09/21	6	40.00	0	0.00	39.90	6	5,244	0.11%
2018/09/20	14	40.00	0	0.00	39.40	14	5,200	0.27%
2018/09/18	0	0.00	32	38.68	38.50	-32	5,175	-0.62%
2018/09/17	0	0.00	1	39.50	39.30	-1	5,159	-0.02%
2018/09/14	1	40.05	0	0.00	40.10	1	5,128	0.02%
2018/09/13	1	39.50	0	0.00	39.30	1	5,096	0.02%
2018/09/11	12	37.86	2	39.38	38.80	10	5,147	0.19%
2018/09/10	6	38.08	8	38.55	37.20	-2	5,086	-0.04%
2018/09/07	60	40.16	7	40.78	39.90	53	5,012	1.06%
2018/09/05	0	0.00	1	43.65	43.45	-1	4,887	-0.02%
2018/08/31	0	0.00	3	44.37	44.60	-3	4,955	-0.06%
2018/08/30	4	44.20	0	0.00	44.10	4	4,956	0.08%
2018/08/28	0	0.00	1	44.30	44.40	-1	5,106	-0.02%
2018/08/22	14	44.90	6	45.10	44.35	8	5,244	0.15%
2018/08/21	5	42.44	5	42.30	42.05	0	5,029	0.00%
2018/08/15	23	43.85	1	43.20	42.85	22	5,021	0.44%
2018/08/14	1	45.75	4	45.80	46.15	-3	4,878	-0.06%
2018/08/13	20	46.69	15	45.86	47.05	5	4,842	0.10%
2018/08/10	30	48.46	4	49.40	47.05	26	4,764	0.55%
2018/08/09	0	0.00	2	51.80	51.60	-2	4,683	-0.04%
2018/08/08	1	52.40	2	52.25	52.60	-1	4,743	-0.02%
2018/08/07	15	52.76	3	51.60	52.40	12	4,823	0.25%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	1	54.30	54.00	-1	4,757	-0.02%
2018/08/01	1	54.80	1	54.80	54.60	0	4,796	0.00%
2018/07/31	0	0.00	3	55.20	53.90	-3	4,998	-0.06%
2018/07/30	0	0.00	1	54.50	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	5	54.68	54.80	-5	5,066	-0.10%
2018/07/24	0	0.00	1	53.70	53.30	-1	5,409	-0.02%
2018/07/23	0	0.00	1	53.40	53.40	-1	5,553	-0.02%
2018/07/20	0	0.00	1	53.60	53.70	-1	5,622	-0.02%
2018/07/18	6	54.00	2	55.20	55.00	4	5,598	0.07%
2018/07/17	0	0.00	2	52.90	52.50	-2	5,448	-0.04%
2018/07/13	1	51.60	5	52.80	52.80	-4	5,476	-0.07%
2018/07/12	6	51.32	0	0.00	51.40	6	5,501	0.11%
2018/07/10	0	0.00	1	51.60	51.20	-1	5,642	-0.02%
2018/07/09	1	50.80	1	50.70	51.90	0	5,687	0.00%
2018/07/06	1	51.70	0	0.00	51.70	1	5,681	0.02%
2018/07/04	15	50.73	4	51.83	50.60	11	5,784	0.19%
2018/07/03	25	54.46	11	53.50	52.80	14	5,779	0.24%
2018/06/28	11	56.03	0	0.00	55.80	11	6,004	0.18%
2018/06/27	5	57.30	0	0.00	56.90	5	6,064	0.08%
2018/06/21	1	57.00	0	0.00	56.50	1	6,885	0.01%
2018/06/20	4	57.20	0	0.00	56.90	4	6,973	0.06%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	2	60.45	3	59.83	59.50	-1	7,359	-0.01%
2018/06/13	1	59.80	11	59.97	59.90	-10	7,333	-0.14%
2018/06/12	2	59.95	2	59.20	59.20	0	7,402	0.00%
2018/06/11	2	59.95	1	59.60	59.60	1	7,387	0.01%
2018/06/08	5	60.50	1	60.70	60.20	4	7,373	0.05%
2018/06/06	3	60.43	12	60.80	60.60	-9	7,372	-0.12%
2018/06/05	1	60.20	14	59.94	59.90	-13	7,306	-0.18%
2018/06/04	0	0.00	2	59.25	59.20	-2	7,203	-0.03%
2018/06/01	1	58.70	0	0.00	58.50	1	7,200	0.01%
2018/05/31	0.1	58.60	0	0.00	58.60	0.1	7,188	0.00%
2018/05/30	0	0.00	1	58.40	58.50	-1	7,156	-0.01%
2018/05/29	0	0.00	1	58.20	58.30	-1	7,114	-0.01%
2018/05/28	0.4	58.70	0	0.00	58.60	0.4	7,133	0.01%
2018/05/24	3	58.80	17	58.92	59.10	-14	7,129	-0.20%
2018/05/23	21	57.92	6	58.20	57.20	15	7,063	0.21%
2018/05/21	11	59.17	0	0.00	58.70	11	7,088	0.16%
2018/05/18	0	0.00	1	59.30	58.30	-1	7,084	-0.01%
2018/05/17	1	62.00	0	0.00	59.50	1	7,133	0.01%
2018/05/16	22	58.69	0	0.00	58.40	22	6,987	0.31%
2018/05/15	1	58.90	0	0.00	57.80	1	7,014	0.01%
2018/05/11	10	56.40	0	0.00	56.40	10	7,124	0.14%
2018/05/09	1	56.70	0	0.00	56.40	1	7,127	0.01%
2018/05/08	0	0.00	3	57.80	57.50	-3	7,379	-0.04%
2018/05/07	2	56.50	0	0.00	56.70	2	7,288	0.03%
2018/05/04	1	58.70	0	0.00	58.50	1	7,268	0.01%
2018/05/02	14	58.27	5	59.10	58.40	9	7,308	0.12%
2018/04/30	1	57.40	20	58.78	60.50	-19	7,271	-0.26%
2018/04/27	6	55.30	0	0.00	55.00	6	7,150	0.08%
2018/04/26	27	58.70	1	59.10	57.40	26	7,033	0.37%
2018/04/25	2	60.90	0	0.00	60.70	2	6,981	0.03%
2018/04/23	0	0.00	2	61.20	61.20	-2	7,046	-0.03%
2018/04/20	4	61.88	0	0.00	62.50	4	7,074	0.06%
2018/04/18	1	61.50	0	0.00	61.80	1	7,038	0.01%
2018/04/17	3	62.40	7	62.60	61.80	-4	7,018	-0.06%
2018/04/16	2	62.50	0	0.00	62.10	2	6,974	0.03%
2018/04/13	1	64.40	2	63.35	63.00	-1	6,967	-0.01%
2018/04/12	1	63.90	0	0.00	63.60	1	7,059	0.01%
2018/04/11	10	64.37	1	64.80	63.70	9	7,116	0.13%
2018/04/09	8	69.00	9	68.43	66.50	-1	7,178	-0.01%
2018/04/03	0	0.00	3	67.30	67.60	-3	7,098	-0.04%
2018/04/02	5	68.20	6	69.73	67.30	-1	7,089	-0.01%
2018/03/31	5	67.96	3	68.23	68.10	2	6,997	0.03%
2018/03/30	3	67.23	3	67.33	66.30	0	6,861	0.00%
2018/03/28	9	66.50	12	68.06	66.20	-3	6,917	-0.04%
2018/03/27	1	65.70	47.4	64.92	67.00	-46.4	7,085	-0.65%
2018/03/26	1	63.00	0	0.00	63.00	1	6,669	0.01%
2018/03/23	1	63.60	0	0.00	63.90	1	6,718	0.01%
2018/03/22	14	68.16	13	68.35	66.00	1	6,790	0.01%
2018/03/21	6	64.63	111	65.16	67.60	-105	6,851	-1.53%	大賣/鉅額交易
2018/03/20	0	0.00	3	62.10	62.00	-3	6,794	-0.04%
2018/03/16	1.1	62.04	1	62.90	62.30	0.1	6,897	0.00%
2018/03/14	10	62.20	0	0.00	62.30	10	6,820	0.15%
2018/03/13	0	0.00	2	63.20	63.00	-2	6,827	-0.03%
2018/03/12	0	0.00	1	61.60	62.00	-1	6,802	-0.01%
2018/03/08	1	60.90	1	61.10	61.10	0	6,825	0.00%
2018/03/07	10	59.70	0	0.00	60.50	10	6,847	0.15%
2018/03/06	11	60.64	0	0.00	60.50	11	6,860	0.16%
2018/03/02	5	61.00	0	0.00	61.00	5	6,868	0.07%
2018/03/01	1	61.40	0	0.00	61.40	1	6,871	0.01%
2018/02/27	21	61.31	5	63.20	61.00	16	6,895	0.23%
2018/02/26	10	62.30	0	0.00	62.20	10	6,970	0.14%
2018/02/23	10	62.70	0	0.00	62.50	10	7,025	0.14%
2018/02/22	0	0.00	0.1	63.00	62.00	-0.1	7,022	0.00%
2018/02/21	0	0.00	10	62.50	63.00	-10	7,023	-0.14%
2018/02/12	2	60.35	0	0.00	59.90	2	6,981	0.03%
2018/02/09	45	58.25	5	59.80	60.00	40	7,002	0.57%
2018/02/08	22	62.40	0	0.00	62.10	22	6,923	0.32%
2018/02/07	3	63.40	1	63.80	63.50	2	6,972	0.03%
2018/02/06	26	63.47	3	62.60	62.30	23	6,922	0.33%
2018/02/05	3	68.60	0	0.00	68.60	3	6,841	0.04%
2018/02/02	5	70.66	5	70.60	70.60	0	6,869	0.00%
2018/02/01	0	0.00	1	70.70	70.50	-1	6,928	-0.01%
2018/01/31	7	73.40	9	74.00	71.00	-2	6,891	-0.03%
2018/01/30	2	71.25	2	70.85	71.40	0	6,613	0.00%
2018/01/29	1	71.10	15	70.34	70.20	-14	6,547	-0.21%
2018/01/26	0	0.00	2	69.00	69.30	-2	6,519	-0.03%
2018/01/25	5	68.60	0	0.00	68.60	5	6,529	0.08%
2018/01/24	4	69.20	0	0.00	69.20	4	6,512	0.06%
2018/01/23	5	70.30	0	0.00	69.50	5	6,482	0.08%
2018/01/22	0	0.00	6	71.33	71.20	-6	6,471	-0.09%
2018/01/19	4	71.20	5	71.50	71.10	-1	6,489	-0.02%
2018/01/18	2	72.60	0.1	72.00	72.00	2	6,477	0.03%
2018/01/17	3	72.87	12.1	73.32	73.00	-9.1	6,488	-0.14%
2018/01/16	4	72.60	1	73.00	72.60	3	6,478	0.05%
2018/01/12	0	0.00	2	70.90	71.30	-2	6,496	-0.03%
2018/01/11	3	70.43	0	0.00	70.20	3	6,582	0.05%
2018/01/10	12	71.40	1	72.30	70.80	11	6,671	0.16%
2018/01/08	4	72.35	3	73.07	72.00	1	6,845	0.01%
2018/01/05	1	75.30	3	75.33	75.20	-2	6,877	-0.03%
2018/01/04	3	75.53	7.1	75.42	75.60	-4.1	6,877	-0.06%
2018/01/03	10	74.20	10	75.00	74.20	0	6,916	0.00%
2018/01/02	0	0.00	2	74.40	73.90	-2	6,985	-0.03%