宏達電 (2498)-兆豐-員林券商分點個股進出

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
42.50
漲跌
▼1.00
漲幅
-2.30%
成交量
2,693張
產業
上市通信網路類股
1093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-員林券商分點個股進出

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-員林券商分點個股進出
兆豐-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	5	43.25	43.50	-5	4,278	-0.12%
2024/05/21	0	0.00	1	43.10	42.70	-1	4,302	-0.02%
2024/05/20	1	43.55	0	0.00	43.40	1	4,363	0.02%
2024/05/17	2	43.00	1	43.00	43.20	1	4,402	0.02%
2024/05/14	0	0.00	2	42.35	42.25	-2	4,440	-0.05%
2024/05/13	0	42.15	1	42.35	42.00	-1	4,541	-0.02%
2024/05/10	15	41.14	0	0.00	41.60	15	4,543	0.33%
2024/05/09	4	41.70	0	0.00	41.60	4	4,525	0.09%
2024/05/08	1	42.30	1	42.00	42.45	0	4,553	0.00%
2024/05/06	0	0.00	1	42.85	42.80	-1	4,583	-0.02%
2024/05/03	0	0.00	1	43.10	42.85	-1	4,605	-0.02%
2024/05/02	10	42.55	0	0.00	42.65	10	4,628	0.22%
2024/04/25	2	41.70	2	41.68	41.70	0	4,837	0.00%
2024/04/22	3	42.05	1	42.70	41.45	2	5,075	0.04%
2024/04/19	42	41.77	8	42.70	41.45	34	5,086	0.67%
2024/04/18	0	42.50	1	42.80	43.25	-1	5,124	-0.02%
2024/04/17	1	43.40	0	0.00	42.80	1	5,293	0.02%
2024/04/16	9	43.47	1	43.00	42.90	8	5,669	0.14%
2024/04/15	4	45.95	1	45.30	45.15	3	6,724	0.04%
2024/04/12	4	46.41	1	46.00	46.05	3	7,381	0.04%
2024/04/11	3	45.50	9	45.61	45.55	-6	7,361	-0.08%
2024/04/10	0	0.00	1	46.40	46.40	-1	7,393	-0.01%
2024/04/08	0.1	47.18	0	0.00	47.45	0.1	7,516	0.00%
2024/04/03	1	46.80	1	46.90	47.20	0	7,548	0.00%
2024/04/01	1.1	48.14	1	48.05	48.25	0.1	7,772	0.00%
2024/03/29	0	0.00	1	47.20	47.20	-1	7,874	-0.01%
2024/03/28	0	0.00	2	47.85	47.65	-2	8,335	-0.02%
2024/03/27	2	47.65	2	48.50	47.65	0	8,601	0.00%
2024/03/25	3	48.52	0	0.00	48.00	3	8,579	0.03%
2024/03/20	2	45.65	2	46.10	46.00	0	8,743	0.00%
2024/03/19	0	45.80	0	0.00	45.65	0	9,139	0.00%
2024/03/15	6	45.30	1	45.35	45.15	5	9,180	0.05%
2024/03/14	0	45.91	0	0.00	45.50	0	9,179	0.00%
2024/03/13	0	0.00	6	47.05	45.90	-6	9,195	-0.07%
2024/03/12	0	0.00	1	46.50	47.25	-1	9,209	-0.01%
2024/03/11	0	0.00	2	46.20	46.20	-2	9,198	-0.02%
2024/03/08	14	45.77	11	46.13	45.90	3	9,224	0.03%
2024/03/07	8	47.29	8	47.23	47.00	0	9,146	0.00%
2024/03/06	6	47.30	1	47.20	47.10	5	9,092	0.05%
2024/03/04	5	49.10	0	0.00	49.20	5	8,958	0.06%
2024/03/01	2	49.65	2	48.90	48.95	0	8,982	0.00%
2024/02/29	2	48.78	1	48.80	48.75	1	8,985	0.01%
2024/02/27	2	49.33	11	50.32	48.60	-9	9,009	-0.10%
2024/02/26	2	48.80	1	49.10	49.00	1	8,870	0.01%
2024/02/23	8	48.86	1	48.95	48.50	7	8,971	0.08%
2024/02/21	6	49.75	0	0.00	49.55	6	9,009	0.07%
2024/02/20	5	49.25	0	0.00	49.20	5	9,182	0.05%
2024/02/19	1	50.60	1	50.10	50.00	0	9,162	0.00%
2024/02/16	2.1	49.61	2	50.10	50.00	0.1	9,254	0.00%
2024/02/15	0	0.00	10	48.82	49.35	-10	9,323	-0.11%
2024/02/05	12	49.28	2	50.20	49.05	10	9,356	0.11%
2024/02/02	2	50.00	5	50.60	50.00	-3	9,286	-0.03%
2024/02/01	1	50.20	0	0.00	50.70	1	9,271	0.01%
2024/01/31	2	49.40	0	0.00	49.10	2	9,321	0.02%
2024/01/30	5	49.75	0	0.00	49.50	5	9,409	0.05%
2024/01/29	4	49.98	2	50.30	50.50	2	9,445	0.02%
2024/01/26	5	50.00	1	50.60	50.00	4	9,673	0.04%
2024/01/23	0	0.00	2	51.70	51.70	-2	9,628	-0.02%
2024/01/22	1	50.70	1	51.10	51.50	0	9,589	0.00%
2024/01/19	2	50.10	4	50.30	50.30	-2	9,606	-0.02%
2024/01/18	2	49.98	3	49.88	50.40	-1	9,580	-0.01%
2024/01/17	12	49.51	0	0.00	49.15	12	9,534	0.13%
2024/01/16	1	50.20	3	50.20	50.30	-2	9,430	-0.02%
2024/01/15	10	51.59	3	51.67	51.30	7	9,357	0.07%
2024/01/12	1	51.90	3	51.73	51.60	-2	9,351	-0.02%
2024/01/11	12	51.98	3	52.57	52.10	9	9,297	0.10%
2024/01/10	16	52.84	4	52.38	52.20	12	9,242	0.13%
2024/01/09	4	54.00	15	54.93	54.70	-11	8,994	-0.12%
2024/01/08	6	53.70	12	53.43	52.90	-6	7,866	-0.08%
2024/01/04	13	48.98	0	0.00	48.65	13	7,219	0.18%
2024/01/03	12	49.41	1	49.50	49.40	11	7,236	0.15%
2024/01/02	2	51.10	1	52.00	50.70	1	7,178	0.01%
2023/12/28	2	52.20	3	51.93	51.60	-1	7,246	-0.01%
2023/12/27	0	0.00	10	52.32	52.10	-10	7,194	-0.14%
2023/12/26	2	51.50	6	51.62	51.50	-4	7,015	-0.06%
2023/12/25	4	52.73	15	53.75	52.00	-11	6,901	-0.16%
2023/12/22	7	50.98	15	50.81	51.20	-8	6,432	-0.12%
2023/12/21	6	49.00	2	49.15	49.15	4	6,176	0.06%
2023/12/20	1	48.95	0	0.00	49.55	1	6,172	0.02%
2023/12/19	12	48.56	1	48.50	48.65	11	6,148	0.18%
2023/12/18	6	49.93	2	49.25	49.25	4	6,148	0.07%
2023/12/15	2	50.70	2	50.30	50.80	0	6,065	0.00%
2023/12/14	2	52.10	35	51.40	52.00	-33	5,873	-0.56%
2023/12/13	2	48.28	2	48.73	48.30	0	5,425	0.00%
2023/12/12	2	48.40	0	0.00	48.30	2	5,435	0.04%
2023/12/07	3	48.53	0	0.00	48.40	3	5,460	0.05%
2023/12/06	1	48.80	0	0.00	48.90	1	5,428	0.02%
2023/12/05	2	49.55	2	49.20	49.20	0	5,435	0.00%
2023/12/01	3	49.47	3	49.52	49.45	0	5,453	0.00%
2023/11/30	1	49.90	0	0.00	50.20	1	5,414	0.02%
2023/11/29	1	49.70	2	49.65	49.65	-1	5,370	-0.02%
2023/11/28	1	49.90	9	49.77	50.00	-8	5,348	-0.15%
2023/11/24	16	49.00	0	0.00	49.05	16	5,291	0.30%
2023/11/23	17	50.15	11	50.10	50.10	6	5,249	0.11%
2023/11/22	5.1	49.01	2	49.68	50.00	3.1	5,226	0.06%
2023/11/21	7	49.00	0	0.00	49.30	7	5,125	0.14%
2023/11/20	3	49.60	3	49.05	49.15	0	5,091	0.00%
2023/11/17	2	49.23	6	49.03	49.45	-4	5,037	-0.08%
2023/11/16	1	48.15	0	0.00	48.15	1	4,841	0.02%
2023/11/15	0	0.00	2	48.10	48.00	-2	4,817	-0.04%
2023/11/14	0	0.00	1	47.45	47.20	-1	4,728	-0.02%
2023/11/13	5	46.41	3	46.68	46.75	2	4,668	0.04%
2023/11/10	1	45.90	1	46.40	45.90	0	4,645	0.00%
2023/11/09	1	46.55	2	47.30	46.30	-1	4,668	-0.02%
2023/11/08	6	47.01	5	47.11	47.40	1	4,731	0.02%
2023/11/07	4	45.98	0	0.00	46.05	4	4,652	0.09%
2023/11/06	12	48.10	14	48.15	48.10	-2	4,602	-0.04%
2023/11/03	14	47.79	15	47.30	47.40	-1	4,549	-0.02%
2023/11/02	1	46.10	0	0.00	45.85	1	4,356	0.02%
2023/10/31	24	44.72	1	45.65	44.10	23	4,598	0.50%
2023/10/30	0	0.00	1	45.90	45.75	-1	4,807	-0.02%
2023/10/27	1	46.00	4	46.43	46.00	-3	4,872	-0.06%
2023/10/26	1	45.60	0	0.00	45.15	1	4,880	0.02%
2023/10/25	4	46.60	5	46.52	46.60	-1	4,945	-0.02%
2023/10/24	1	45.50	0	0.00	45.70	1	5,041	0.02%
2023/10/19	1	45.75	0	0.00	45.85	1	5,182	0.02%
2023/10/18	7	46.85	0	0.00	46.60	7	5,274	0.13%
2023/10/17	3	48.28	0	0.00	48.10	3	5,172	0.06%
2023/10/13	2	49.90	1	49.95	50.10	1	5,240	0.02%
2023/10/12	2	50.40	4	50.30	50.30	-2	5,366	-0.04%
2023/10/11	4	49.68	16	49.95	49.25	-12	5,491	-0.22%
2023/10/06	6	49.67	4	49.83	49.65	2	5,673	0.04%
2023/10/05	2	50.10	7	49.24	50.30	-5	6,014	-0.08%
2023/10/04	4	47.51	1	47.45	47.45	3	6,175	0.05%
2023/10/03	1	49.50	0	0.00	48.75	1	6,183	0.02%
2023/09/28	13	48.27	0	0.00	48.10	13	6,410	0.20%
2023/09/22	2.1	49.65	3	49.08	49.65	-1	6,536	-0.01%
2023/09/21	7	48.39	0	0.00	48.45	7	6,600	0.11%
2023/09/20	16	49.36	0	0.00	49.20	16	6,605	0.24%
2023/09/19	2	49.65	0	0.00	49.45	2	6,662	0.03%
2023/09/18	1	50.50	2	50.65	50.50	-1	6,695	-0.01%
2023/09/15	19	50.80	0	0.00	50.40	19	6,888	0.28%
2023/09/14	0	0.00	6	50.27	50.90	-6	6,926	-0.09%
2023/09/13	4	49.80	0	0.00	49.50	4	6,999	0.06%
2023/09/12	1	49.40	1	49.80	49.80	0	7,080	0.00%
2023/09/11	2	50.00	0	0.00	49.30	2	7,089	0.03%
2023/09/07	1	50.90	0	0.00	51.00	1	7,133	0.01%
2023/09/05	0	0.00	0	52.80	53.00	0	7,188	0.00%
2023/09/04	1.1	52.28	1	52.50	52.70	0.1	7,287	0.00%
2023/09/01	1	52.50	8	52.50	52.10	-7	7,380	-0.09%
2023/08/31	4	52.95	4	53.13	52.80	0	7,669	0.00%
2023/08/30	2	52.20	2	52.30	52.50	0	8,030	0.00%
2023/08/29	8	51.55	0	0.00	51.80	8	8,139	0.10%
2023/08/28	1	50.70	2	50.55	50.40	-1	8,214	-0.01%
2023/08/25	1	51.10	1	51.10	51.10	0	8,264	0.00%
2023/08/24	3.1	51.89	3	51.00	51.10	0.1	8,394	0.00%
2023/08/22	23	51.85	3	50.77	50.70	20	8,767	0.23%
2023/08/21	2	51.50	2	51.20	51.20	0	8,833	0.00%
2023/08/17	0.1	51.20	0	0.00	51.00	0.1	8,893	0.00%
2023/08/16	0	0.00	2	50.15	50.40	-2	8,956	-0.02%
2023/08/15	1	49.85	1	50.00	50.00	0	8,958	0.00%
2023/08/14	2	49.50	2	49.05	49.10	0	9,137	0.00%
2023/08/11	2	50.00	0	0.00	50.10	2	9,121	0.02%
2023/08/10	2	50.80	0	0.00	50.50	2	9,128	0.02%
2023/08/09	0	0.00	1	52.00	51.90	-1	9,074	-0.01%
2023/08/08	2	52.50	2	51.70	51.90	0	9,086	0.00%
2023/08/07	1	52.00	2	50.55	52.30	-1	9,133	-0.01%
2023/08/04	17	51.57	0	0.00	51.10	17	9,024	0.19%
2023/08/02	9	54.13	61	53.09	52.50	-52	8,926	-0.58%
2023/08/01	1	56.20	0	0.00	55.60	1	8,713	0.01%
2023/07/31	2	56.05	2	56.50	55.80	0	8,672	0.00%
2023/07/28	6	56.37	2	56.00	56.00	4	8,619	0.05%
2023/07/27	4	56.55	1	56.60	57.20	3	8,602	0.03%
2023/07/26	0	0.00	1	56.40	55.50	-1	8,529	-0.01%
2023/07/25	2	55.90	2	55.90	55.70	0	8,563	0.00%
2023/07/21	1	56.30	1	57.40	57.80	0	8,621	0.00%
2023/07/18	1	57.80	0	0.00	56.70	1	8,788	0.01%
2023/07/17	0	0.00	0.2	58.10	58.50	-0.2	8,914	0.00%
2023/07/14	0.2	58.80	5	58.78	58.80	-4.8	8,991	-0.05%
2023/07/13	12	58.92	24	59.00	58.40	-12	8,953	-0.13%
2023/07/12	5	58.38	5	59.22	57.70	0	8,770	0.00%
2023/07/11	10.1	57.78	10	57.69	58.00	0.1	8,506	0.00%
2023/07/10	4	56.03	0	0.00	55.30	4	8,312	0.05%
2023/07/07	8	56.83	4	55.95	55.90	4	8,305	0.05%
2023/07/06	0	0.00	2	58.00	56.80	-2	8,385	-0.02%
2023/07/05	7	57.09	0	0.00	56.80	7	8,668	0.08%
2023/07/04	2	57.20	0	0.00	57.20	2	9,133	0.02%
2023/07/03	1	57.50	0.1	57.80	57.10	0.9	9,220	0.01%
2023/06/29	1	57.70	0	0.00	57.00	1	9,382	0.01%
2023/06/28	0.1	56.60	0	0.00	56.40	0.1	9,417	0.00%
2023/06/26	10	57.53	1	58.50	57.40	9	9,898	0.09%
2023/06/21	8	58.44	2	58.35	58.70	6	10,018	0.06%
2023/06/20	1	58.50	0	0.00	58.70	1	9,944	0.01%
2023/06/19	21	58.88	4	58.98	58.90	17	10,023	0.17%
2023/06/15	0	0.00	1	60.50	60.20	-1	10,095	-0.01%
2023/06/14	3	60.53	3	60.20	60.20	0	10,260	0.00%
2023/06/13	3	60.97	1	61.30	61.00	2	10,510	0.02%
2023/06/12	2	59.95	2	60.10	60.20	0	10,964	0.00%
2023/06/09	0.1	61.30	0	0.00	60.40	0.1	11,189	0.00%
2023/06/08	5	60.94	4	60.90	60.40	1	11,507	0.01%
2023/06/06	14	61.69	7	61.23	61.00	7	12,463	0.06%
2023/06/05	6.1	64.13	14.4	64.62	63.60	-8.3	12,483	-0.07%
2023/06/02	3	63.03	2	62.90	62.90	1	12,292	0.01%
2023/06/01	2	62.40	3	62.23	62.40	-1	12,408	-0.01%
2023/05/31	1	62.40	3	62.07	61.80	-2	12,681	-0.02%
2023/05/30	2	61.20	4	61.60	61.80	-2	13,018	-0.02%
2023/05/29	2	61.60	10	61.26	61.50	-8	13,433	-0.06%
2023/05/26	5	58.68	1	59.80	58.40	4	13,751	0.03%
2023/05/25	1	59.50	11	59.49	59.40	-10	14,297	-0.07%
2023/05/23	3	59.87	10	60.12	60.10	-7	15,234	-0.05%
2023/05/22	0	60.00	3	60.20	60.30	-3	15,543	-0.02%
2023/05/19	1	59.30	1	58.80	59.00	0	15,668	0.00%
2023/05/18	2	59.40	15	59.71	58.90	-13	15,860	-0.08%
2023/05/17	2	58.10	2	58.40	58.40	0	16,248	0.00%
2023/05/16	0	0.00	2	57.50	57.60	-2	16,400	-0.01%
2023/05/15	6	56.60	0	0.00	56.60	6	16,607	0.04%
2023/05/12	9	56.86	2	56.50	57.20	7	17,142	0.04%
2023/05/11	8	56.44	3	57.07	56.00	5	17,695	0.03%
2023/05/10	4	56.90	0	0.00	57.50	4	18,116	0.02%
2023/05/09	10	57.03	2	56.80	56.80	8	18,824	0.04%
2023/05/08	13	57.52	1	57.60	57.40	12	19,949	0.06%
2023/05/04	5	56.76	1	56.80	56.80	4	22,378	0.02%
2023/05/03	5	56.38	0	0.00	56.50	5	22,607	0.02%
2023/05/02	1.1	57.15	1	57.40	57.50	0.1	22,964	0.00%
2023/04/28	2	57.25	3	56.93	56.70	-1	23,193	0.00%
2023/04/27	7	56.50	0	0.00	56.20	7	23,205	0.03%
2023/04/26	2	55.20	2	56.40	56.50	0	23,243	0.00%
2023/04/25	9	56.21	22	55.82	55.90	-13	23,544	-0.06%
2023/04/21	15	58.38	17	58.43	58.10	-2	23,910	-0.01%
2023/04/20	8	60.61	7	60.23	59.60	1	23,913	0.00%
2023/04/19	27	62.21	3	62.43	61.70	24	23,949	0.10%
2023/04/18	6	63.53	3	63.98	63.30	3	24,001	0.01%
2023/04/17	1	64.60	2	64.70	64.60	-1	24,530	0.00%
2023/04/14	3	64.47	4	64.40	64.30	-1	24,969	0.00%
2023/04/13	5	64.10	2	64.05	63.70	3	25,245	0.01%
2023/04/12	0	0.00	6	64.70	64.70	-6	25,380	-0.02%
2023/04/11	2	65.05	4	65.48	64.30	-2	25,460	-0.01%
2023/04/10	9	64.72	7	65.10	65.20	2	25,447	0.01%
2023/04/07	5	64.32	6	64.78	64.10	-1	25,252	0.00%
2023/04/06	1	63.50	5	63.26	63.60	-4	24,885	-0.02%
2023/03/31	19	62.06	3	62.43	62.60	16	24,950	0.06%
2023/03/30	3	62.07	5	61.88	62.00	-2	25,029	-0.01%
2023/03/29	5	61.66	9	61.67	61.60	-4	25,176	-0.02%
2023/03/28	15	62.29	4	63.65	61.70	11	25,355	0.04%
2023/03/27	12.1	64.24	13	64.22	63.60	-1	25,215	0.00%
2023/03/24	3	63.33	6	63.82	63.00	-3	25,157	-0.01%
2023/03/23	1	62.90	1	63.30	63.10	0	25,160	0.00%
2023/03/22	3	63.50	2	63.35	63.30	1	25,290	0.00%
2023/03/21	7	62.99	11	63.59	62.70	-4	25,422	-0.02%
2023/03/20	2	63.00	4	62.63	63.20	-2	25,545	-0.01%
2023/03/17	4.1	61.85	6	62.15	62.20	-2	25,901	-0.01%
2023/03/16	21	61.80	2	61.00	61.10	19	26,237	0.07%
2023/03/15	8	63.10	21	63.41	63.00	-13	26,537	-0.05%
2023/03/14	30	63.14	19	63.09	62.50	11	26,978	0.04%
2023/03/13	5	60.82	1	62.20	62.60	4	27,719	0.01%
2023/03/10	45	62.79	4	62.75	62.60	41	28,235	0.15%
2023/03/09	9	65.54	10	65.76	64.40	-1	29,472	0.00%
2023/03/08	9	63.81	23	63.98	63.40	-14	29,774	-0.05%
2023/03/07	5	65.14	12	65.12	64.90	-7	29,637	-0.02%
2023/03/06	1	64.80	3	64.90	64.80	-2	29,643	-0.01%
2023/03/03	8	63.99	7	64.86	63.60	1	29,568	0.00%
2023/03/02	14	65.39	5	64.94	64.80	9	29,462	0.03%
2023/03/01	12	66.68	17	66.75	66.10	-5	29,189	-0.02%
2023/02/24	24	66.55	9	67.06	65.40	15	28,773	0.05%
2023/02/23	48	67.00	17	66.58	66.70	31	28,439	0.11%
2023/02/22	30	65.13	4	65.03	64.60	26	28,059	0.09%
2023/02/21	21	67.38	16	67.79	66.70	5	27,948	0.02%
2023/02/20	21	66.76	35	66.50	66.90	-14	27,536	-0.05%
2023/02/17	18	65.47	16	65.91	65.80	2	27,439	0.01%
2023/02/16	15	65.37	13	65.55	65.60	2	27,622	0.01%
2023/02/15	14	64.18	8	64.16	64.50	6	27,729	0.02%
2023/02/14	13.2	65.91	12	65.73	65.50	1.2	27,359	0.00%
2023/02/13	13.2	65.55	31	65.51	65.20	-17.8	27,496	-0.06%
2023/02/10	26	66.59	20	65.70	65.50	6	27,637	0.02%
2023/02/09	26	66.87	48	67.16	67.70	-22	27,428	-0.08%
2023/02/08	35	66.33	18	66.37	66.30	17	27,527	0.06%
2023/02/07	30.1	66.67	21	66.63	66.10	9.1	27,519	0.03%
2023/02/06	44.1	67.15	27	67.26	68.70	17.1	27,040	0.06%
2023/02/03	64.1	67.64	39.3	67.64	65.10	24.8	26,040	0.10%
2023/02/02	12	65.55	25	66.76	66.90	-13	24,490	-0.05%
2023/02/01	12	60.97	14	60.88	60.90	-2	24,173	-0.01%
2023/01/31	16	60.06	31	60.71	60.80	-15	24,234	-0.06%
2023/01/30	23	59.19	21	58.85	59.50	2	24,065	0.01%
2023/01/17	30	57.22	12	57.31	57.20	18	24,033	0.07%
2023/01/16	10	57.29	11	57.50	57.20	-1	24,166	0.00%
2023/01/13	22	57.75	2	59.80	57.30	20	24,282	0.08%
2023/01/12	28	59.58	26	59.85	59.50	2	24,235	0.01%
2023/01/11	16	59.00	18	59.44	59.00	-2	24,121	-0.01%
2023/01/10	12	58.84	19	59.11	58.80	-7	24,312	-0.03%
2023/01/09	12	58.93	29	59.12	58.70	-17	24,559	-0.07%
2023/01/06	16	58.59	25	58.88	58.50	-9	24,854	-0.04%
2023/01/05	46	59.37	41	59.66	58.70	5	25,296	0.02%
2023/01/04	15	58.87	29	58.93	58.80	-14	25,241	-0.06%
2023/01/03	44	57.81	34	57.34	58.10	10	25,223	0.04%
2022/12/30	18	56.15	8	56.56	55.70	10	25,198	0.04%
2022/12/29	8.1	55.48	4	55.55	55.70	4.1	25,355	0.02%
2022/12/28	13	56.25	15	56.45	55.70	-2	25,989	-0.01%
2022/12/27	20	56.83	6	56.70	57.10	14	26,174	0.05%
2022/12/26	7	55.60	11	55.74	55.70	-4	26,380	-0.02%
2022/12/23	7	54.89	8	55.04	55.00	-1	26,855	0.00%
2022/12/22	14	55.89	13	56.28	55.40	1	27,133	0.00%
2022/12/21	7	55.81	10	55.34	55.80	-3	27,737	-0.01%
2022/12/20	12	55.40	6	56.10	54.40	6	28,192	0.02%
2022/12/19	7	56.94	6	57.27	56.40	1	28,938	0.00%
2022/12/16	28	57.59	23	57.79	57.20	5	29,573	0.02%
2022/12/15	18	58.67	8	58.84	58.20	10	30,474	0.03%
2022/12/14	11	58.18	8	58.60	58.40	3	31,185	0.01%
2022/12/13	14	59.12	8	59.83	58.40	6	31,538	0.02%
2022/12/12	11.1	59.16	3	59.63	58.90	8.1	31,888	0.03%
2022/12/09	21	59.80	16	60.34	59.40	5	31,984	0.02%
2022/12/08	13	59.81	19	59.56	59.90	-6	31,994	-0.02%
2022/12/07	15	58.74	22	58.40	58.00	-7	32,125	-0.02%
2022/12/06	34.1	60.76	42	60.82	59.90	-7.9	32,225	-0.02%
2022/12/05	45	60.74	57.3	60.85	60.40	-12.3	32,529	-0.04%
2022/12/02	30.2	58.73	35.1	58.95	59.10	-4.9	31,931	-0.02%
2022/12/01	80.1	59.07	30.1	58.82	57.80	50	31,833	0.16%
2022/11/30	32	56.12	31	55.43	57.60	1	31,310	0.00%
2022/11/29	6	51.23	6	51.72	52.40	0	31,608	0.00%
2022/11/28	6	51.62	2	52.30	51.50	4	33,714	0.01%
2022/11/25	6	53.32	6	53.67	52.70	0	34,360	0.00%
2022/11/24	6	53.23	12	53.42	53.40	-6	35,383	-0.02%
2022/11/23	5.1	53.09	8	53.60	52.40	-2.9	35,608	-0.01%
2022/11/22	17	52.80	7	53.14	52.80	10	35,980	0.03%
2022/11/21	7	53.89	6	54.58	52.80	1	37,064	0.00%
2022/11/18	8	54.23	5	54.58	53.40	3	37,282	0.01%
2022/11/17	6	54.88	7	54.94	54.70	-1	38,061	0.00%
2022/11/16	5	54.48	6	54.87	54.50	-1	38,499	0.00%
2022/11/15	14.1	54.06	12	53.96	54.30	2.1	38,967	0.01%
2022/11/14	7	53.86	21	53.85	54.30	-14	39,829	-0.04%
2022/11/11	18	53.12	7	54.01	52.40	11	40,889	0.03%
2022/11/10	8	52.99	7	53.31	52.70	1	41,712	0.00%
2022/11/09	8.1	52.79	15	53.01	53.40	-6.9	42,307	-0.02%
2022/11/08	3	53.40	1	52.10	51.80	2	43,100	0.00%
2022/11/07	7	53.24	1	53.60	52.50	6	43,801	0.01%
2022/11/04	18	53.03	25	53.36	53.50	-7	44,700	-0.02%
2022/11/03	21	52.15	25	51.98	52.70	-4	44,986	-0.01%
2022/11/02	9	50.68	9	50.93	50.50	0	45,218	0.00%
2022/11/01	2	50.55	6	50.63	50.90	-4	46,009	-0.01%
2022/10/31	12	50.48	17	49.76	50.50	-5	46,929	-0.01%
2022/10/28	26	48.46	63	48.86	48.30	-37	48,686	-0.08%
2022/10/27	68	49.65	17.1	49.41	50.30	50.9	49,722	0.10%
2022/10/26	16	49.13	11.2	48.91	48.40	4.8	50,392	0.01%
2022/10/25	4	49.25	5	49.41	49.05	-1	51,129	0.00%
2022/10/24	2	49.80	9	50.37	49.65	-7	52,478	-0.01%
2022/10/21	7.1	50.13	5	49.69	49.25	2.1	54,504	0.00%
2022/10/20	5	51.00	4	51.20	51.00	1	55,537	0.00%
2022/10/19	5	52.48	8	52.73	51.70	-3	56,959	-0.01%
2022/10/18	15	52.46	13	52.38	52.00	2	58,860	0.00%
2022/10/17	5	50.42	10	51.35	52.50	-5	62,994	-0.01%
2022/10/14	12.1	52.20	14	51.96	51.70	-1.9	65,525	0.00%
2022/10/13	24	50.00	13	49.71	49.05	11	66,365	0.02%
2022/10/12	13	51.24	13	51.79	53.00	0	66,666	0.00%
2022/10/11	13	51.76	1	51.60	51.60	12	67,341	0.02%
2022/10/07	7	56.26	5	56.44	55.90	2	67,859	0.00%
2022/10/06	11	55.24	22	55.65	56.50	-11	69,128	-0.02%
2022/10/05	22	56.50	17	56.45	55.00	5	70,843	0.01%
2022/10/04	8	55.54	13	56.06	55.90	-5	71,871	-0.01%
2022/10/03	17	54.15	13	54.36	54.30	4	72,857	0.01%
2022/09/30	35	52.36	43	52.73	54.80	-8	75,063	-0.01%
2022/09/29	19	53.17	25	53.10	53.30	-6	77,665	-0.01%
2022/09/28	48	53.75	43	52.68	52.00	5	81,115	0.01%
2022/09/27	16	55.78	12	55.55	56.60	4	82,606	0.00%
2022/09/26	49	58.69	56	57.28	56.00	-7	83,725	-0.01%
2022/09/23	43	61.42	40	61.72	60.80	3	84,788	0.00%
2022/09/22	24	63.77	39	63.52	62.70	-15	85,208	-0.02%
2022/09/21	22	64.05	28	63.62	64.50	-6	85,680	-0.01%
2022/09/20	15	62.63	10	62.70	62.80	5	87,623	0.01%
2022/09/19	38	62.01	12	61.96	61.30	26	87,693	0.03%
2022/09/16	10	61.57	6	61.65	61.20	4	87,845	0.00%
2022/09/15	14	62.12	11	62.67	61.30	3	88,657	0.00%
2022/09/14	7	61.07	9	61.73	62.60	-2	89,958	0.00%
2022/09/13	22	63.10	14	63.27	62.20	8	89,566	0.01%
2022/09/12	23	63.64	44.1	63.29	63.30	-21.1	89,038	-0.02%
2022/09/08	11	60.95	21	60.77	60.80	-10	88,042	-0.01%
2022/09/07	27	60.49	9	60.33	60.40	18	87,776	0.02%
2022/09/06	31	62.11	27	61.68	60.10	4	87,085	0.00%
2022/09/05	30	64.07	13	64.11	63.40	17	86,076	0.02%
2022/09/02	23	63.23	59.2	63.74	63.90	-36.2	84,883	-0.04%
2022/09/01	31	60.91	27	60.73	60.20	4	82,647	0.00%
2022/08/31	16	60.70	25	61.53	62.30	-9	81,807	-0.01%
2022/08/30	7	59.46	4	59.85	59.10	3	80,656	0.00%
2022/08/29	12	58.71	6	58.85	58.70	6	80,251	0.01%
2022/08/26	13	61.85	21	62.19	61.60	-8	79,833	-0.01%
2022/08/25	22	60.92	21	60.80	61.00	1	78,831	0.00%
2022/08/24	18	59.34	14	59.84	59.50	4	78,464	0.01%
2022/08/23	9.3	60.63	8	60.78	60.20	1.3	77,650	0.00%
2022/08/22	34	62.10	30	61.75	61.00	4	77,073	0.01%
2022/08/19	44	64.85	68	64.56	63.90	-24	76,527	-0.03%
2022/08/18	33	64.83	26	65.42	64.20	7	75,462	0.01%
2022/08/17	35	64.23	44	64.51	65.50	-9	74,055	-0.01%
2022/08/16	24	63.57	16	63.84	62.50	8	72,978	0.01%
2022/08/15	42	61.84	51	62.63	64.50	-9	72,200	-0.01%
2022/08/12	45	63.93	38.1	64.06	63.20	7	71,105	0.01%
2022/08/11	38	63.76	20	63.72	63.80	18	70,103	0.03%
2022/08/10	29	61.04	38	61.44	62.00	-9	69,002	-0.01%
2022/08/09	28	59.73	26	59.84	59.70	2	68,156	0.00%
2022/08/08	37	59.38	33	59.68	60.40	4	67,502	0.01%
2022/08/05	28	60.26	38	60.34	62.00	-10	66,539	-0.02%
2022/08/04	49.1	59.90	48	59.03	58.30	1.1	65,593	0.00%
2022/08/03	23	64.90	15	64.72	63.30	8	63,697	0.01%
2022/08/02	16	64.44	13	64.45	64.30	3	62,596	0.00%
2022/08/01	20	65.87	13	65.98	65.80	7	61,911	0.01%
2022/07/29	22	65.65	77	65.16	65.10	-55	61,030	-0.09%
2022/07/28	92.3	66.64	54.4	66.03	65.40	37.9	59,645	0.06%
2022/07/27	23	63.32	14	64.06	64.70	9	57,530	0.02%
2022/07/26	30	65.42	25	65.24	64.20	5	56,412	0.01%
2022/07/25	42	65.51	56	65.37	66.60	-14	55,233	-0.03%
2022/07/22	140	66.75	114	67.24	64.70	26	53,167	0.05%	大買/大賣/
2022/07/21	55	63.08	62	63.70	65.60	-7	48,899	-0.01%
2022/07/20	37	59.86	37	59.78	59.70	0	46,099	0.00%
2022/07/19	31	58.33	17	58.20	58.10	14	44,897	0.03%
2022/07/18	32	60.51	33	59.69	59.10	-1	44,100	0.00%
2022/07/15	32	59.95	28	59.76	58.90	4	42,995	0.01%
2022/07/14	56	59.13	60	59.49	60.70	-4	42,083	-0.01%
2022/07/13	35.1	60.25	29	60.86	58.40	6.1	40,525	0.01%
2022/07/12	58	58.92	53.1	59.02	57.60	5	38,521	0.01%
2022/07/11	31	60.04	29	60.38	60.90	2	36,860	0.01%
2022/07/08	65	61.14	89	61.29	60.50	-24	35,597	-0.07%
2022/07/07	66	60.18	55	60.20	61.70	11	33,181	0.03%
2022/07/06	116	59.36	170.1	59.39	56.90	-54.1	30,092	-0.18%	大買/大賣/
2022/07/05	44	58.50	38	59.24	60.70	6	26,355	0.02%
2022/07/04	77	52.25	49.1	52.48	55.20	28	24,146	0.12%
2022/07/01	61	50.33	38	50.57	50.20	23	22,541	0.10%
2022/06/30	19.1	49.58	21	49.09	48.90	-2	20,532	-0.01%
2022/06/29	32.1	53.23	44	52.70	52.00	-12	19,418	-0.06%
2022/06/28	73	58.63	54	58.16	57.70	19	17,930	0.11%
2022/06/27	22	57.13	11	57.50	57.80	11	15,291	0.07%
2022/06/24	23	51.33	40	52.03	52.60	-17	14,754	-0.12%
2022/06/23	57.1	48.59	62	48.34	47.90	-5	14,113	-0.04%
2022/06/22	63	47.97	52	48.61	49.70	11	13,272	0.08%
2022/06/21	0	0.00	14	44.74	46.30	-14	11,791	-0.12%
2022/06/20	10	43.38	5	44.05	42.10	5	11,763	0.04%
2022/06/17	45	44.24	4	44.93	44.00	41	11,742	0.35%
2022/06/16	6	46.35	2	47.60	45.05	4	11,870	0.03%
2022/06/15	3	45.62	2	46.10	45.75	1	11,921	0.01%
2022/06/14	4	45.15	1.1	45.23	46.45	2.9	12,146	0.02%
2022/06/13	3	45.77	6	45.66	45.60	-3	12,401	-0.02%
2022/06/10	1	47.40	1.1	47.42	47.40	-0.1	12,611	0.00%
2022/06/09	2	48.13	1	48.35	48.20	1	12,786	0.01%
2022/06/08	1	48.20	1	48.75	48.05	0	13,083	0.00%
2022/06/07	1	48.30	0.1	48.55	48.15	0.9	13,501	0.01%
2022/06/06	0	0.00	0.1	49.35	49.00	-0.1	13,971	0.00%
2022/06/02	8	49.86	5.1	50.12	49.25	2.9	14,489	0.02%
2022/06/01	4	49.99	14	49.91	49.55	-10	14,792	-0.07%
2022/05/31	21	49.52	13	49.16	50.00	8	15,290	0.05%
2022/05/30	6	47.98	6	48.17	48.15	0	16,732	0.00%
2022/05/27	12	47.28	14	47.36	47.05	-2	17,646	-0.01%
2022/05/26	2.1	46.31	3	46.63	45.90	-0.9	17,706	-0.01%
2022/05/25	1	46.00	0	0.00	46.00	1	18,054	0.01%
2022/05/24	5	46.59	20	46.75	45.95	-15	18,678	-0.08%
2022/05/23	6	47.36	6	47.64	47.30	0	18,733	0.00%
2022/05/20	22	47.01	2	47.15	47.00	20	19,058	0.10%
2022/05/19	2	45.80	0	0.00	46.70	2	19,154	0.01%
2022/05/18	5	46.97	5	47.35	47.20	0	19,316	0.00%
2022/05/17	4	47.20	6	46.70	47.20	-2	19,454	-0.01%
2022/05/16	2	45.70	17	45.58	45.70	-15	19,732	-0.08%
2022/05/13	10.1	46.00	0	0.00	45.90	10.1	19,998	0.05%
2022/05/12	0	0.00	10	45.15	44.95	-10	20,310	-0.05%
2022/05/11	21	46.12	5	45.88	46.15	16	20,437	0.08%
2022/05/10	3.1	46.18	8	46.00	46.45	-4.9	20,644	-0.02%
2022/05/09	25.1	46.54	59	46.94	45.65	-33.9	21,260	-0.16%
2022/05/06	0	0.00	1	50.00	49.95	-1	21,534	0.00%
2022/05/05	30	50.91	5	50.92	51.00	25	22,316	0.11%
2022/05/04	2	49.05	8	49.25	49.30	-6	22,796	-0.03%
2022/05/03	6	47.90	4	48.60	48.45	2	23,723	0.01%
2022/04/29	25	50.58	19	49.64	47.60	6	24,171	0.02%
2022/04/28	12	48.64	13	48.75	48.60	-1	24,509	0.00%
2022/04/27	17	47.96	4	48.03	48.60	13	24,884	0.05%
2022/04/26	2	49.48	0	0.00	49.80	2	25,059	0.01%
2022/04/25	3	49.18	4	49.23	48.75	-1	25,311	0.00%
2022/04/22	9	51.09	0	0.00	51.10	9	25,912	0.03%
2022/04/21	5	52.44	2	52.90	53.00	3	26,781	0.01%
2022/04/20	7.1	53.65	4	54.00	53.10	3.1	27,371	0.01%
2022/04/19	1	53.60	0	0.00	53.20	1	28,103	0.00%
2022/04/18	5	53.40	0	0.00	53.20	5	29,264	0.02%
2022/04/15	2	54.60	2	54.25	54.20	0	29,725	0.00%
2022/04/14	0	0.00	1.1	56.59	56.10	-1.1	30,518	0.00%
2022/04/13	4	56.83	6	56.62	56.60	-2	31,079	-0.01%
2022/04/12	1.1	54.05	7	54.93	54.00	-5.9	31,573	-0.02%
2022/04/11	11	54.84	0	0.00	54.00	11	32,647	0.03%
2022/04/08	0	0.00	1	56.20	56.70	-1	33,380	0.00%
2022/04/07	28	56.53	4.1	57.05	55.70	23.9	33,765	0.07%
2022/04/06	2	59.00	0	58.90	58.80	2	34,281	0.01%
2022/04/01	5	58.82	0	0.00	60.00	5	35,009	0.01%
2022/03/31	7	59.54	1	60.30	59.20	6	35,554	0.02%
2022/03/30	12	61.18	10.1	60.94	60.30	1.9	37,297	0.01%
2022/03/29	0	0.00	2	59.70	59.80	-2	38,605	-0.01%
2022/03/28	1	58.70	1	59.30	59.70	0	40,366	0.00%
2022/03/25	18	59.72	3	60.50	59.30	15	41,209	0.04%
2022/03/24	12	61.68	21	60.98	61.80	-9	42,122	-0.02%
2022/03/23	5	59.64	8	60.09	59.70	-3	42,768	-0.01%
2022/03/22	28	58.56	30	59.01	59.30	-2	43,683	0.00%
2022/03/21	11	60.24	9	59.79	58.50	2	44,434	0.00%
2022/03/18	4	58.45	8	58.90	58.50	-4	44,939	-0.01%
2022/03/17	9	58.62	15	58.45	58.60	-6	45,225	-0.01%
2022/03/16	5	56.28	3	55.73	56.20	2	45,677	0.00%
2022/03/15	5	55.96	10	55.92	55.60	-5	46,642	-0.01%
2022/03/14	8	57.63	4	58.08	57.70	4	47,603	0.01%
2022/03/11	6	57.35	6	57.87	57.80	0	49,421	0.00%
2022/03/10	29	57.48	12	58.32	58.10	17	50,458	0.03%
2022/03/09	16.1	56.78	7	56.73	56.10	9.1	52,280	0.02%
2022/03/08	29	58.62	21	58.53	56.80	8	53,122	0.02%
2022/03/07	11	61.06	7	60.77	60.10	4	53,870	0.01%
2022/03/04	15	64.41	12	65.13	64.30	3	54,730	0.01%
2022/03/03	48	67.91	64	67.99	65.40	-16	55,378	-0.03%
2022/03/02	18	64.25	24.1	63.88	66.90	-6.1	55,289	-0.01%
2022/03/01	4	59.98	5	59.38	60.90	-1	56,108	0.00%
2022/02/25	7.1	58.33	7	59.14	57.90	0.1	56,859	0.00%
2022/02/24	8	58.74	10.4	58.57	57.70	-2.4	58,297	0.00%
2022/02/23	1	61.80	1	61.90	62.10	0	58,653	0.00%
2022/02/22	4	62.03	3	62.43	61.50	1	61,135	0.00%
2022/02/21	19	64.93	18	64.52	64.40	1	62,116	0.00%
2022/02/18	30	64.80	10	65.40	65.80	20	64,354	0.03%
2022/02/17	4	65.25	1	65.00	65.20	3	66,364	0.00%
2022/02/16	8	65.08	2	64.90	64.40	6	69,945	0.01%
2022/02/15	6	64.73	5	63.88	63.00	1	72,472	0.00%
2022/02/14	7	64.47	3	64.33	63.90	4	72,684	0.01%
2022/02/11	9	67.83	11	67.71	68.30	-2	72,541	0.00%
2022/02/10	7	68.19	8	68.13	67.70	-1	72,614	0.00%
2022/02/09	20	68.67	24	68.38	67.90	-4	72,466	-0.01%
2022/02/08	16.3	66.30	13	66.60	66.90	3.3	71,804	0.00%
2022/02/07	42	63.53	40	63.45	67.00	2	71,431	0.00%
2022/01/26	16	63.79	16	63.83	63.80	0	70,997	0.00%
2022/01/25	57.1	65.39	215	64.25	62.60	-157.9	70,780	-0.22%	大賣/鉅額交易
2022/01/24	20	67.36	6	67.30	67.00	14	70,115	0.02%
2022/01/21	33	68.57	19	69.85	69.10	14	69,798	0.02%
2022/01/20	95	68.61	25	68.41	69.20	70	69,315	0.10%
2022/01/19	27	69.56	13	69.66	69.90	14	69,702	0.02%
2022/01/18	17	70.62	9	70.97	70.50	8	70,003	0.01%
2022/01/17	207	71.91	18	71.39	70.60	189	72,127	0.26%	大買/鉅額交易
2022/01/14	36	67.88	23	68.00	69.00	13	75,490	0.02%
2022/01/13	35	71.64	25	70.99	71.00	10	76,728	0.01%
2022/01/12	24.1	72.70	18	72.91	72.00	6.1	76,617	0.01%
2022/01/11	111	73.81	66	75.33	72.30	45	76,497	0.06%	大買/
2022/01/10	19	78.62	16	79.01	79.60	3	75,611	0.00%
2022/01/07	114.2	79.42	29	79.36	78.00	85.2	75,101	0.11%	大買/
2022/01/06	21	80.45	28	81.75	82.00	-7	74,186	-0.01%
2022/01/05	20	82.50	4	83.83	81.60	16	73,565	0.02%
2022/01/04	49	86.21	59	86.66	84.60	-10	72,904	-0.01%
2022/01/03	33	85.34	34	86.01	86.00	-1	71,769	0.00%
2021/12/30	18	84.22	36	84.79	84.80	-18	70,921	-0.03%
2021/12/29	28	83.30	28	84.73	85.80	0	70,467	0.00%
2021/12/28	31	84.14	34	84.22	83.00	-3	69,792	0.00%
2021/12/27	26	86.28	185	85.99	85.60	-159	69,030	-0.23%	大賣/鉅額交易
2021/12/24	65	87.36	64	87.45	86.40	1	68,493	0.00%
2021/12/23	27	86.08	45	86.96	87.10	-18	66,633	-0.03%
2021/12/22	57	85.65	60	85.29	83.80	-3	65,222	0.00%
2021/12/21	40	83.51	35	83.78	83.00	5	63,397	0.01%
2021/12/20	52	81.86	61.1	82.34	84.90	-9.1	62,609	-0.01%
2021/12/17	97	81.70	82	82.05	80.80	15	61,374	0.02%
2021/12/16	59.1	81.41	65.1	82.13	83.30	-6.1	60,439	-0.01%
2021/12/15	21.1	77.76	28	78.18	80.10	-6.9	59,346	-0.01%
2021/12/14	19.3	76.66	8	76.11	75.70	11.3	58,582	0.02%
2021/12/13	8	81.14	10	80.64	80.10	-2	57,890	0.00%
2021/12/10	21	81.37	14	81.36	80.70	7	57,413	0.01%
2021/12/09	61	83.13	65	82.41	81.30	-4	56,784	-0.01%
2021/12/08	215	83.14	201	84.36	81.30	14	55,622	0.03%	大買/大賣/
2021/12/07	93.3	86.90	75	86.06	84.00	18.3	54,330	0.03%
2021/12/06	36	85.13	29	85.08	86.10	7	52,273	0.01%
2021/12/03	243	83.81	78	85.09	85.20	165	50,932	0.32%	大買/鉅額交易
2021/12/02	17	82.82	60	82.81	80.20	-43	48,676	-0.09%
2021/12/01	30.1	78.71	37	81.05	83.40	-6.9	47,284	-0.01%
2021/11/30	60	80.47	27	79.32	77.50	33	45,911	0.07%
2021/11/29	22	75.15	23	75.87	78.00	-1	44,541	0.00%
2021/11/26	41	78.98	233	76.69	77.80	-192	43,241	-0.44%	大賣/鉅額交易
2021/11/25	85	82.51	67	82.49	81.00	18	41,666	0.04%
2021/11/24	34	79.39	36	79.76	79.40	-2	39,840	-0.01%
2021/11/23	42	80.37	40	78.80	78.40	2	38,800	0.01%
2021/11/22	28	87.87	30	87.77	86.70	-2	36,977	-0.01%
2021/11/19	83.5	88.74	82.5	88.88	87.60	1.1	35,950	0.00%
2021/11/18	39	86.55	32	86.91	86.10	7	33,342	0.02%
2021/11/17	51.4	84.71	64	85.80	87.50	-12.6	31,980	-0.04%
2021/11/16	59.2	86.62	43.5	85.35	82.10	15.7	29,613	0.05%
2021/11/15	91	92.80	85	90.97	90.90	6	27,416	0.02%
2021/11/12	42	86.68	40	88.21	90.90	2	23,622	0.01%
2021/11/11	3	86.68	71.5	89.70	82.70	-68.5	20,738	-0.33%
2021/11/10	7	84.01	1	81.40	89.60	6	20,223	0.03%
2021/11/09	3	82.10	3	82.40	81.50	0	19,998	0.00%
2021/11/08	1	73.20	12.5	75.94	77.00	-11.5	19,674	-0.06%
2021/11/05	5	66.78	2	69.45	70.00	3	19,478	0.02%
2021/11/04	13	70.77	0	0.00	67.00	13	19,373	0.07%
2021/11/03	5	64.92	26	65.75	71.20	-21	19,313	-0.11%
2021/11/02	15	69.99	6	66.73	68.20	9	18,997	0.05%
2021/11/01	12	70.75	5	72.10	72.10	7	18,681	0.04%
2021/10/29	0	0.00	84	63.04	65.60	-84	18,466	-0.45%
2021/10/28	23	59.51	20	59.16	59.70	3	18,452	0.02%
2021/10/27	33	60.08	16.3	60.82	60.00	16.7	18,184	0.09%
2021/10/26	36.1	55.88	71	54.50	58.30	-34.9	17,528	-0.20%
2021/10/25	149	52.44	62.3	52.91	53.00	86.7	16,933	0.51%	大買/
2021/10/22	63.3	51.47	55.2	52.14	52.50	8.1	14,480	0.06%
2021/10/21	35.1	47.16	30.1	47.62	48.25	5	10,349	0.05%
2021/10/20	6.1	41.83	43	42.39	43.90	-37	8,083	-0.46%
2021/10/19	44	39.54	59	39.81	39.95	-15	7,487	-0.20%
2021/10/18	2	38.00	9	37.10	38.40	-7	6,797	-0.10%
2021/10/15	0	0.00	3	34.95	34.95	-3	6,498	-0.05%
2021/10/14	1	34.00	0	0.00	34.05	1	6,485	0.02%
2021/10/13	2	34.05	0	0.00	33.95	2	6,504	0.03%
2021/10/12	4	34.05	0	0.00	34.35	4	6,507	0.06%
2021/10/08	5	35.10	0	0.00	34.85	5	6,549	0.08%
2021/10/07	4	35.58	4	35.55	35.95	0	6,559	0.00%
2021/10/06	0	0.00	2	34.95	34.95	-2	6,606	-0.03%
2021/10/05	2	34.65	6	34.48	35.00	-4	6,642	-0.06%
2021/10/04	8	34.54	1	35.00	33.95	7	6,662	0.11%
2021/10/01	3	35.53	0	0.00	34.90	3	6,716	0.04%
2021/09/30	0	0.00	2	37.00	36.80	-2	6,735	-0.03%
2021/09/29	2	37.05	1	36.80	36.65	1	6,833	0.01%
2021/09/28	4	38.40	9	38.31	38.35	-5	6,804	-0.07%
2021/09/27	14	38.71	8	38.98	37.85	6	6,787	0.09%
2021/09/24	2	37.20	3	37.50	37.10	-1	6,714	-0.01%
2021/09/23	2	36.90	3	37.10	36.95	-1	6,777	-0.01%
2021/09/22	1	36.40	1	36.20	36.15	0	6,928	0.00%
2021/09/17	12	37.83	6	38.27	37.40	6	7,059	0.08%
2021/09/16	21	37.75	17	37.85	38.40	4	6,981	0.06%
2021/09/15	4	36.53	2	36.15	36.15	2	6,894	0.03%
2021/09/14	13	37.18	12	37.35	36.90	1	6,957	0.01%
2021/09/13	10	35.85	2	36.63	37.85	8	6,938	0.12%
2021/09/07	6	35.15	10	34.75	34.70	-4	7,448	-0.05%
2021/09/01	0	0.00	4	36.04	36.05	-4	8,516	-0.05%
2021/08/31	7	35.48	0	0.00	35.55	7	8,541	0.08%
2021/08/30	3	35.65	2	35.60	35.85	1	8,652	0.01%
2021/08/26	1	35.50	0	0.00	35.15	1	8,741	0.01%
2021/08/25	2	35.65	2	35.90	35.75	0	8,821	0.00%
2021/08/24	1	35.60	0	0.00	35.25	1	9,016	0.01%
2021/08/19	23	34.68	10	35.13	34.65	13	9,207	0.14%
2021/08/18	1	35.35	0	0.00	36.10	1	9,247	0.01%
2021/08/16	2	37.50	2	36.45	36.40	0	9,332	0.00%
2021/08/13	2	37.00	7	37.20	37.00	-5	9,400	-0.05%
2021/08/12	10	37.93	6	38.17	37.70	4	9,542	0.04%
2021/08/11	19	38.13	4	38.40	37.80	15	9,679	0.15%
2021/08/10	4	38.93	4	39.20	38.90	0	9,767	0.00%
2021/08/09	11	38.99	9	39.11	38.60	2	9,968	0.02%
2021/08/05	2	41.60	3	41.80	41.90	-1	10,230	-0.01%
2021/08/04	8	41.53	6	41.45	41.55	2	10,568	0.02%
2021/08/03	97	40.81	12	40.92	41.45	85	10,726	0.79%
2021/08/02	15	39.73	12	39.93	39.95	3	10,541	0.03%
2021/07/30	12	38.78	16.1	38.76	39.25	-4.1	10,549	-0.04%
2021/07/29	7	37.89	11	37.18	37.90	-4	10,492	-0.04%
2021/07/28	2	35.35	2	36.08	35.35	0	10,650	0.00%
2021/07/27	3	37.90	0	0.00	36.75	3	11,139	0.03%
2021/07/23	4	37.55	4	37.75	37.20	0	11,968	0.00%
2021/07/21	60	36.57	0	0.00	36.45	60	12,772	0.47%
2021/07/19	10	37.44	6	37.60	37.50	4	14,204	0.03%
2021/07/16	6	37.72	2	38.10	37.60	4	14,660	0.03%
2021/07/15	2.1	37.56	78	37.01	38.05	-75.9	15,033	-0.50%
2021/07/14	9	37.17	6	37.68	36.60	3	15,345	0.02%
2021/07/13	14	38.21	20	38.09	37.40	-6	16,141	-0.04%
2021/07/12	4	37.93	4	38.13	37.80	0	16,954	0.00%
2021/07/09	5	37.93	10	38.08	37.80	-5	17,653	-0.03%
2021/07/08	72	37.81	104	37.67	37.95	-32	17,835	-0.18%	大賣/
2021/07/07	11	38.60	5	38.76	38.15	6	18,004	0.03%
2021/07/06	2	38.58	0	0.00	38.30	2	18,135	0.01%
2021/07/05	4	39.80	5	39.76	39.75	-1	18,084	-0.01%
2021/07/02	4	38.88	6	39.03	38.85	-2	18,091	-0.01%
2021/07/01	13	38.74	6	38.82	38.45	7	18,302	0.04%
2021/06/30	2	39.70	2	39.25	39.30	0	18,294	0.00%
2021/06/29	35	39.76	16	39.65	39.20	19	18,468	0.10%
2021/06/28	11	41.32	10	41.37	41.05	1	18,540	0.01%
2021/06/25	4	40.78	2	41.35	40.50	2	18,401	0.01%
2021/06/24	6	40.67	6	40.97	40.85	0	18,544	0.00%
2021/06/23	16	40.48	7	40.45	40.80	9	18,455	0.05%
2021/06/22	11	40.29	8	40.50	39.50	3	18,352	0.02%
2021/06/21	17	39.68	14	39.78	40.35	3	18,246	0.02%
2021/06/18	2	41.28	6	40.80	39.95	-4	18,080	-0.02%
2021/06/17	13	40.18	10	40.44	40.60	3	17,986	0.02%
2021/06/16	10	41.01	7	40.67	40.10	3	17,926	0.02%
2021/06/15	18	41.04	21	41.61	41.95	-3	17,718	-0.02%
2021/06/11	6	38.78	15.1	39.36	40.00	-9.1	17,336	-0.05%
2021/06/10	2	37.35	4	37.58	38.15	-2	17,007	-0.01%
2021/06/09	14.1	37.48	77	36.76	37.20	-62.9	16,904	-0.37%
2021/06/07	6	35.23	1	35.50	35.85	5	16,735	0.03%
2021/06/04	5	36.83	1	36.65	36.65	4	16,664	0.02%
2021/06/03	0	0.00	5	36.50	37.25	-5	16,671	-0.03%
2021/06/02	3	37.10	7	36.79	36.40	-4	16,689	-0.02%
2021/06/01	9	37.79	8.1	37.81	37.25	0.9	16,592	0.01%
2021/05/31	0	0.00	3	36.77	37.05	-3	16,440	-0.02%
2021/05/28	2.1	36.56	3	36.30	36.40	-0.9	16,429	-0.01%
2021/05/26	2	35.48	1	35.75	35.75	1	16,338	0.01%
2021/05/25	2	35.25	4	35.25	35.50	-2	16,250	-0.01%
2021/05/21	3	34.65	3	34.78	34.65	0	16,131	0.00%
2021/05/20	3	34.87	3	34.10	33.70	0	16,144	0.00%
2021/05/19	4	33.84	1	34.10	34.25	3	15,972	0.02%
2021/05/18	8	33.54	3	33.93	34.25	5	15,837	0.03%
2021/05/17	3	33.42	4	32.55	32.10	-1	15,722	-0.01%
2021/05/14	72	35.28	5	34.41	34.50	67	15,490	0.43%
2021/05/13	5	36.45	0	0.00	35.05	5	15,242	0.03%
2021/05/12	2	36.60	67	36.23	36.25	-65	14,940	-0.44%
2021/05/11	10	38.44	3	37.50	38.00	7	14,462	0.05%
2021/05/10	3	40.78	3	40.72	40.55	0	14,152	0.00%
2021/05/07	6	40.25	20	40.31	40.50	-14	14,117	-0.10%
2021/05/06	9	40.03	12	40.29	39.65	-3	13,953	-0.02%
2021/05/05	17	40.35	11	40.66	39.45	6	13,762	0.04%
2021/05/04	44	41.17	61	40.15	40.60	-17	13,491	-0.13%
2021/05/03	47	42.90	43	43.25	42.15	4	12,947	0.03%
2021/04/29	7	42.13	13	42.92	41.60	-6	12,558	-0.05%
2021/04/28	16	44.36	25	44.30	43.10	-9	12,112	-0.07%
2021/04/27	10	43.06	22.3	43.29	43.15	-12.3	11,739	-0.10%
2021/04/26	57.3	44.60	19.4	44.25	44.70	37.9	11,342	0.33%
2021/04/23	38.4	39.92	44.1	40.17	41.80	-5.7	10,462	-0.05%
2021/04/22	11	40.03	10	39.32	38.00	1	9,884	0.01%
2021/04/21	12.1	40.98	23	41.46	40.60	-10.9	9,433	-0.12%
2021/04/20	9.2	39.05	10	39.47	39.95	-0.8	9,050	-0.01%
2021/04/19	37	40.56	20.3	40.71	40.10	16.7	8,710	0.19%
2021/04/16	2.3	37.88	24	38.71	39.45	-21.7	7,903	-0.27%
2021/04/15	30	35.71	12	35.60	35.90	18	7,040	0.26%
2021/04/14	0	33.20	4	32.60	32.65	-4	6,352	-0.06%
2021/04/13	0	0.00	4	33.39	33.10	-4	6,203	-0.06%
2021/04/12	2	32.88	3	32.73	32.80	-1	5,987	-0.02%
2021/04/08	1	31.35	0	0.00	31.45	1	5,763	0.02%
2021/04/07	6	31.88	15	31.75	31.45	-9	5,728	-0.16%
2021/04/06	0	31.15	0	0.00	30.95	0	5,545	0.00%
2021/04/01	1	31.30	8	31.08	31.20	-7	5,507	-0.13%
2021/03/31	3	30.77	2	30.80	30.85	1	5,291	0.02%
2021/03/30	1	29.70	0	0.00	29.70	1	5,047	0.02%
2021/03/29	10	29.75	2	29.48	29.70	8	5,032	0.16%
2021/03/24	0.5	29.30	3	29.10	29.05	-2.6	5,108	-0.05%
2021/03/23	1	29.25	0	0.00	29.00	1	5,115	0.02%
2021/03/22	0	0.00	1	29.20	29.20	-1	5,117	-0.02%
2021/03/19	0	0.00	1	28.90	29.10	-1	5,107	-0.02%
2021/03/15	0	0.00	6	28.55	28.70	-6	5,431	-0.11%
2021/03/11	0	0.00	0.2	29.00	29.00	-0.2	5,683	0.00%
2021/03/10	0	0.00	2	28.60	28.50	-2	5,756	-0.03%
2021/03/08	2	28.15	0	0.00	28.10	2	6,033	0.03%
2021/03/04	13	29.00	2	28.65	28.80	11	6,133	0.18%
2021/03/03	1	29.25	16	28.94	29.30	-15	6,148	-0.24%
2021/03/02	0	0.00	1	29.20	28.60	-1	6,130	-0.02%
2021/02/26	1	28.85	5	28.75	29.00	-4	6,252	-0.06%
2021/02/25	1	29.00	3	29.03	29.15	-2	6,251	-0.03%
2021/02/23	0	0.00	2	29.05	29.05	-2	6,537	-0.03%
2021/02/22	0.2	29.00	2	29.25	29.35	-1.8	6,546	-0.03%
2021/02/19	2	28.35	0	0.00	28.30	2	6,546	0.03%
2021/02/18	7	28.43	0	0.00	28.60	7	6,541	0.11%
2021/02/17	1	28.45	0	0.00	28.55	1	6,536	0.02%
2021/02/02	42	28.24	2	28.25	28.30	40	6,595	0.61%
2021/02/01	0	0.00	0.1	28.10	28.00	-0.1	6,638	0.00%
2021/01/28	7	27.85	0	0.00	28.00	7	6,538	0.11%
2021/01/27	0	0.00	0.1	28.15	28.20	-0.1	6,506	0.00%
2021/01/25	0.1	28.20	0	0.00	28.25	0.1	6,474	0.00%
2021/01/21	2	28.45	10	28.35	28.00	-8	6,408	-0.12%
2021/01/20	4.1	28.29	1	28.60	28.30	3.1	6,375	0.05%
2021/01/18	0	0.00	5.1	29.64	29.40	-5.1	6,285	-0.08%
2021/01/14	0	0.00	2	30.25	30.10	-2	6,205	-0.03%
2021/01/12	10	29.80	0	0.00	29.40	10	6,141	0.16%
2021/01/11	1.1	30.24	0	0.00	30.10	1.1	6,098	0.02%
2021/01/08	10	29.55	7	29.71	29.55	3	6,060	0.05%
2021/01/07	1	30.00	3	30.30	29.95	-2	5,996	-0.03%
2021/01/06	8	30.20	10	30.15	30.00	-2	5,955	-0.03%
2021/01/05	5	30.87	4	30.90	30.85	1	5,853	0.02%
2021/01/04	0	0.00	1	31.20	31.40	-1	5,805	-0.02%
2020/12/31	1	30.85	0	0.00	30.75	1	5,767	0.02%
2020/12/29	5	31.30	0	0.00	31.30	5	5,781	0.09%
2020/12/28	84	31.36	2	30.90	31.20	82	5,705	1.44%
2020/12/25	0	0.00	2	30.85	30.55	-2	5,630	-0.04%
2020/12/24	4	30.43	2	30.65	30.30	2	5,600	0.04%
2020/12/23	5	30.15	0	0.00	30.30	5	5,603	0.09%
2020/12/22	10	30.28	0	0.00	30.05	10	5,630	0.18%
2020/12/18	41	31.46	0	0.00	31.35	41	5,590	0.73%
2020/12/17	29	31.24	2	31.00	31.20	27	5,477	0.49%
2020/12/16	1	31.10	1	30.90	31.25	0	5,463	0.00%
2020/12/15	1	30.70	5	30.55	30.55	-4	5,455	-0.07%
2020/12/11	0	0.00	1	31.25	30.90	-1	5,397	-0.02%
2020/12/09	13.3	32.39	0	0.00	32.45	13.3	5,222	0.25%
2020/12/08	14	32.07	1	32.50	31.80	13	5,085	0.26%
2020/12/07	1.2	31.40	3	31.50	31.70	-1.8	5,005	-0.04%
2020/12/04	26	31.37	0	0.00	31.30	26	4,944	0.53%
2020/12/03	10	32.07	3.1	32.57	32.05	6.9	4,829	0.14%
2020/12/02	1	31.35	8	31.36	31.50	-7	4,736	-0.15%
2020/12/01	25	31.36	0	0.00	31.30	25	4,723	0.53%
2020/11/30	0	0.00	0.4	31.35	31.30	-0.4	4,715	-0.01%
2020/11/27	0	0.00	7.1	31.00	31.00	-7.1	4,718	-0.15%
2020/11/26	1	30.70	1	30.65	30.95	0	4,708	0.00%
2020/11/25	5.5	30.63	16	30.83	30.60	-10.5	4,826	-0.22%
2020/11/24	0	0.00	2	30.30	30.10	-2	4,702	-0.04%
2020/11/23	4	30.38	0	0.00	30.25	4	4,833	0.08%
2020/11/20	8	30.29	8	30.40	30.45	0	4,811	0.00%
2020/11/19	3	29.55	4	29.60	29.50	-1	4,603	-0.02%
2020/11/18	9	29.30	22	29.18	29.40	-13	4,566	-0.28%
2020/11/17	5	28.45	0	0.00	28.55	5	4,468	0.11%
2020/11/16	5.1	28.57	0	0.00	28.55	5.1	4,604	0.11%
2020/11/13	5	28.50	0	0.00	28.60	5	4,612	0.11%
2020/11/12	2	28.90	0	0.00	28.80	2	4,618	0.04%
2020/11/10	2	29.30	4	29.15	29.30	-2	4,643	-0.04%
2020/11/06	1	28.95	2	29.00	28.80	-1	4,597	-0.02%
2020/11/05	0	0.00	12	29.08	28.95	-12	4,625	-0.26%
2020/11/04	0	0.00	2	28.55	28.65	-2	4,656	-0.04%
2020/11/02	3	28.50	3	28.40	28.40	0	4,922	0.00%
2020/10/30	28	28.48	4	28.46	28.70	24	4,970	0.48%
2020/10/28	16	29.08	0	0.00	29.00	16	5,093	0.31%
2020/10/27	6	29.34	4	29.33	29.25	2	5,119	0.04%
2020/10/26	10	28.90	0	0.00	28.90	10	5,106	0.20%
2020/10/22	5	28.74	0	0.00	28.70	5	5,302	0.09%
2020/10/21	3	28.85	4	28.74	28.75	-1	5,398	-0.02%
2020/10/16	0	0.00	2	28.88	28.60	-2	5,630	-0.04%
2020/10/15	1	29.20	0	0.00	29.00	1	5,689	0.02%
2020/10/14	30	29.52	1	29.55	29.45	29	5,784	0.50%
2020/10/13	1	29.20	0	0.00	29.15	1	5,862	0.02%
2020/10/07	2	29.60	2	29.95	29.50	0	6,051	0.00%
2020/09/28	3	28.45	2	28.65	28.45	1	6,627	0.02%
2020/09/25	2	28.05	2	28.30	28.35	0	6,782	0.00%
2020/09/23	10	29.55	0	0.00	29.30	10	6,911	0.14%
2020/09/22	50	29.70	0	0.00	29.60	50	7,288	0.69%
2020/09/21	12	30.20	2	30.35	30.15	10	7,600	0.13%
2020/09/18	14	30.26	0	0.00	30.10	14	7,613	0.18%
2020/09/17	3	30.37	0	0.00	30.25	3	7,653	0.04%
2020/09/10	27	30.77	0	0.00	30.55	27	8,207	0.33%
2020/09/09	2	30.85	2	30.95	31.00	0	8,241	0.00%
2020/09/08	0	0.00	2	30.70	30.45	-2	8,310	-0.02%
2020/09/07	7	31.38	5	31.56	31.00	2	8,379	0.02%
2020/09/04	4	30.55	4	30.58	30.60	0	8,293	0.00%
2020/09/03	22	30.50	0	0.00	30.55	22	8,287	0.27%
2020/09/02	0	0.00	2	30.95	30.80	-2	8,260	-0.02%
2020/08/31	2	30.65	5	30.87	30.10	-3	8,182	-0.04%
2020/08/27	16	30.10	0	0.00	29.80	16	8,063	0.20%
2020/08/26	2	29.05	3	30.10	30.05	-1	7,941	-0.01%
2020/08/21	0	0.00	1	28.75	28.80	-1	8,070	-0.01%
2020/08/20	1	27.95	0	0.00	28.10	1	8,171	0.01%
2020/08/19	12	29.45	0	0.00	29.40	12	8,176	0.15%
2020/08/18	7	29.96	0	0.00	29.75	7	8,281	0.08%
2020/08/17	5	30.20	0	0.00	30.20	5	8,289	0.06%
2020/08/14	34	29.78	0	0.00	30.00	34	8,261	0.41%
2020/08/13	21	29.71	0	0.00	29.45	21	8,271	0.25%
2020/08/12	29	29.97	0	0.00	29.75	29	8,262	0.35%
2020/08/10	33	30.56	0	0.00	30.45	33	8,272	0.40%
2020/08/07	11	30.14	0	0.00	30.10	11	8,296	0.13%
2020/08/06	21	31.17	6	31.13	31.05	15	8,239	0.18%
2020/08/05	1	30.35	1	30.25	30.25	0	8,120	0.00%
2020/08/04	2	30.70	3	30.83	30.35	-1	8,116	-0.01%
2020/08/03	2	30.00	2	30.25	29.85	0	8,021	0.00%
2020/07/30	4	30.00	4	30.15	29.90	0	8,131	0.00%
2020/07/29	2	29.00	14	29.36	29.50	-12	8,105	-0.15%
2020/07/28	16	29.07	2	29.35	28.95	14	8,104	0.17%
2020/07/27	0	0.00	1	30.50	30.05	-1	8,020	-0.01%
2020/07/24	8	31.14	10	31.08	30.75	-2	7,968	-0.03%
2020/07/23	10	30.95	0	0.00	30.90	10	7,898	0.13%
2020/07/22	2	31.45	2	31.40	31.25	0	7,899	0.00%
2020/07/21	0	0.00	10	31.45	31.20	-10	7,864	-0.13%
2020/07/20	6	31.47	34	31.64	31.50	-28	7,808	-0.36%
2020/07/17	1	30.70	1	30.55	31.00	0	7,761	0.00%
2020/07/16	3	31.33	4	31.55	31.15	-1	7,761	-0.01%
2020/07/15	32	31.02	1	31.10	30.70	31	7,708	0.40%
2020/07/14	2	30.95	0	0.00	31.00	2	7,806	0.03%
2020/07/13	2	31.75	4	31.80	31.80	-2	7,782	-0.03%
2020/07/10	2	31.65	0	0.00	31.30	2	7,843	0.03%
2020/07/08	11	33.59	12	33.55	33.45	-1	7,696	-0.01%
2020/07/07	6	33.58	3	34.10	32.95	3	7,652	0.04%
2020/07/06	3	33.22	4	33.25	33.10	-1	7,565	-0.01%
2020/07/03	2	32.55	2	33.25	32.40	0	7,551	0.00%
2020/07/02	10	32.75	16	32.89	32.50	-6	7,536	-0.08%
2020/07/01	12	33.07	13	32.86	32.35	-1	7,466	-0.01%
2020/06/30	16	31.79	4	31.66	33.15	12	7,086	0.17%
2020/06/29	2	30.15	0	0.00	30.15	2	6,816	0.03%
2020/06/24	1	30.60	5	30.79	30.50	-4	6,829	-0.06%
2020/06/23	2	30.55	11	30.60	30.60	-9	6,858	-0.13%
2020/06/22	1	30.55	1	30.55	30.50	0	6,869	0.00%
2020/06/19	5	30.30	58	31.11	30.30	-53	6,947	-0.76%
2020/06/18	2	30.75	14	30.83	30.80	-12	6,746	-0.18%
2020/06/17	27	30.89	8	30.96	30.75	19	6,739	0.28%
2020/06/16	5	30.12	5	30.21	30.00	0	6,809	0.00%
2020/06/15	1	29.70	0	0.00	29.70	1	7,172	0.01%
2020/06/12	13	28.59	15	28.83	29.15	-2	7,177	-0.03%
2020/06/11	2	30.25	5	30.24	29.85	-3	7,204	-0.04%
2020/06/10	1	30.00	0	0.00	30.05	1	7,285	0.01%
2020/06/09	0	0.00	1	30.25	30.15	-1	7,462	-0.01%
2020/06/08	0	0.00	3	30.65	30.45	-3	7,598	-0.04%
2020/06/05	1	30.15	1	30.20	30.15	0	7,587	0.00%
2020/06/04	37	30.53	12	30.23	30.20	25	7,633	0.33%
2020/06/02	1	30.05	0	0.00	30.00	1	7,759	0.01%
2020/06/01	6	30.12	7	30.37	30.55	-1	7,836	-0.01%
2020/05/29	4	30.50	6	30.03	30.50	-2	7,867	-0.03%
2020/05/28	3	29.97	0	0.00	29.60	3	8,077	0.04%
2020/05/27	42	30.77	9	30.88	30.70	33	8,086	0.41%
2020/05/26	2	30.10	5	30.33	30.00	-3	8,123	-0.04%
2020/05/25	2	29.20	9	29.33	29.50	-7	8,136	-0.09%
2020/05/22	0	0.00	4	28.25	28.10	-4	8,028	-0.05%
2020/05/21	2	28.80	0	0.00	28.80	2	8,024	0.02%
2020/05/20	2	28.85	0	0.00	28.70	2	8,128	0.02%
2020/05/19	0	0.00	1	28.25	28.65	-1	8,101	-0.01%
2020/05/18	0	0.00	15	27.98	27.95	-15	8,078	-0.19%
2020/05/15	0	0.00	18	28.70	28.30	-18	8,076	-0.22%
2020/05/14	1	28.85	4	28.73	28.20	-3	8,040	-0.04%
2020/05/13	5	29.30	8	29.30	29.15	-3	7,992	-0.04%
2020/05/12	9	28.94	3	29.00	29.10	6	7,979	0.08%
2020/05/08	3	29.00	2	28.95	28.90	1	7,937	0.01%
2020/05/07	13	28.91	0	0.00	29.10	13	7,925	0.16%
2020/05/06	2	29.70	2	30.05	29.70	0	7,842	0.00%
2020/05/05	0	0.00	1	29.85	29.40	-1	7,803	-0.01%
2020/05/04	1	29.30	0	0.00	29.25	1	7,814	0.01%
2020/04/30	3	30.00	3	30.28	30.00	0	7,805	0.00%
2020/04/29	10	30.01	2	30.25	29.85	8	7,858	0.10%
2020/04/28	2	30.10	17	29.99	29.95	-15	7,869	-0.19%
2020/04/27	0	0.00	5	29.75	30.00	-5	7,955	-0.06%
2020/04/24	0	0.00	10	29.20	29.15	-10	7,894	-0.13%
2020/04/23	0	0.00	3	28.85	28.80	-3	7,896	-0.04%
2020/04/22	10	28.60	0	0.00	28.60	10	7,870	0.13%
2020/04/21	7	29.02	0	0.00	28.80	7	7,852	0.09%
2020/04/20	11	30.00	10	29.95	30.05	1	7,769	0.01%
2020/04/17	2	30.18	2	31.58	30.05	0	7,769	0.00%
2020/04/16	1	31.35	0	0.00	31.20	1	7,613	0.01%
2020/04/15	0	0.00	1	31.35	31.20	-1	7,598	-0.01%
2020/04/14	1	30.65	2	30.65	30.60	-1	7,525	-0.01%
2020/04/13	3	30.50	3	30.45	30.60	0	7,578	0.00%
2020/04/10	0	0.00	2	30.05	30.40	-2	7,528	-0.03%
2020/04/09	17	29.99	12	30.63	29.70	5	7,544	0.07%
2020/04/08	2	30.25	4	30.35	30.35	-2	7,478	-0.03%
2020/04/07	12	29.12	20	29.03	29.25	-8	7,348	-0.11%
2020/04/06	1	29.00	0	0.00	29.35	1	7,284	0.01%
2020/04/01	2	28.63	0	0.00	28.90	2	7,353	0.03%
2020/03/31	3	29.13	1	29.15	28.40	2	7,422	0.03%
2020/03/30	6	27.98	0	0.00	28.30	6	7,425	0.08%
2020/03/27	10	28.30	0	0.00	27.95	10	7,509	0.13%
2020/03/26	1	28.45	1	28.65	28.85	0	7,909	0.00%
2020/03/25	0	0.00	1	29.45	28.90	-1	8,151	-0.01%
2020/03/24	3	28.58	0	0.00	28.40	3	8,194	0.04%
2020/03/23	4	27.43	4	27.88	27.70	0	8,536	0.00%
2020/03/19	10	26.90	18	27.55	28.40	-8	9,253	-0.09%
2020/03/18	1	28.40	1	27.50	26.95	0	8,872	0.00%
2020/03/17	0	0.00	25	25.72	26.95	-25	9,000	-0.28%
2020/03/16	16	28.51	4	28.10	27.00	12	8,874	0.14%
2020/03/13	43	28.99	16	29.32	29.75	27	8,709	0.31%
2020/03/12	12	32.38	1	32.10	32.10	11	8,506	0.13%
2020/03/11	0	34.85	1	34.50	34.85	-1	8,348	-0.01%
2020/03/10	10	34.95	10	35.30	35.80	0	8,328	0.00%
2020/03/09	16	36.47	13	36.79	35.60	3	8,248	0.04%
2020/03/06	8	37.28	22	37.43	37.55	-14	8,123	-0.17%
2020/03/05	5	37.36	4	38.10	36.90	1	8,060	0.01%
2020/03/04	14	37.36	4	37.75	37.65	10	7,951	0.13%
2020/03/03	10	37.78	29	37.75	37.45	-19	7,867	-0.24%
2020/03/02	4	36.08	15	35.97	36.40	-11	7,673	-0.14%
2020/02/27	19	35.87	18	35.50	35.00	1	7,547	0.01%
2020/02/26	8	36.50	13	36.02	36.50	-5	7,373	-0.07%
2020/02/24	0	35.05	0	0.00	34.90	0	7,183	0.00%
2020/02/21	9	35.93	6	36.07	35.45	3	7,171	0.04%
2020/02/20	1	35.00	1	35.00	35.30	0	7,060	0.00%
2020/02/19	0	34.70	1	34.70	34.70	-1	7,049	-0.01%
2020/02/18	2	34.65	0	0.00	34.75	2	7,057	0.03%
2020/02/17	0	34.65	1	34.55	34.60	-1	7,086	-0.01%
2020/02/14	0	0.00	1	34.50	34.40	-1	7,082	-0.01%
2020/02/12	13	34.16	0	0.00	34.15	13	7,121	0.18%
2020/02/11	0	0.00	5	33.85	34.00	-5	7,123	-0.07%
2020/02/10	0	0.00	4	32.70	33.05	-4	7,237	-0.06%
2020/02/07	4	33.49	0	0.00	33.35	4	7,243	0.06%
2020/02/06	0	0.00	3	33.95	34.20	-3	7,237	-0.04%
2020/02/05	0	0.00	1	34.10	33.60	-1	7,244	-0.01%
2020/02/04	1	33.30	1	33.50	33.50	0	7,220	0.00%
2020/02/03	1	32.80	0	0.00	33.00	1	7,249	0.01%
2020/01/31	0	0.00	10	34.65	34.25	-10	7,189	-0.14%
2020/01/30	14	34.35	0	0.00	34.20	14	7,193	0.19%
2020/01/17	4	37.83	4	38.03	37.80	0	7,229	0.00%
2020/01/15	1	37.80	10	38.15	37.35	-9	7,445	-0.12%
2020/01/14	2	37.40	4	37.70	37.80	-2	7,433	-0.03%
2020/01/13	4	37.33	6	37.25	37.50	-2	7,430	-0.03%
2020/01/10	5	36.70	5	36.82	36.65	0	7,450	0.00%
2020/01/09	0	0.00	6	36.91	36.95	-6	7,461	-0.08%
2020/01/08	12	36.68	3	36.73	36.15	9	7,466	0.12%
2020/01/07	11	37.67	9	38.19	37.00	2	7,476	0.03%
2020/01/06	2	38.20	7	38.46	38.20	-5	7,443	-0.07%
2020/01/03	11	38.20	2	38.60	38.15	9	7,509	0.12%
2020/01/02	0	0.00	5	38.45	38.35	-5	7,550	-0.07%
2019/12/31	4	38.40	19	38.44	38.45	-15	7,597	-0.20%
2019/12/30	0	0.00	2	38.75	38.35	-2	7,685	-0.03%
2019/12/27	18	38.62	14	39.07	38.50	4	7,650	0.05%
2019/12/26	14	38.43	0	0.00	38.40	14	7,510	0.19%
2019/12/25	4	39.05	4	39.24	38.90	0	7,446	0.00%
2019/12/24	4	38.95	2	39.30	38.75	2	7,452	0.03%
2019/12/23	11	39.67	23	40.03	39.20	-12	7,343	-0.16%
2019/12/20	5	38.68	21	39.11	39.00	-16	6,899	-0.23%
2019/12/19	6	38.20	18	38.37	38.50	-12	6,622	-0.18%
2019/12/18	17	38.39	20	38.97	38.10	-3	6,490	-0.05%
2019/12/17	42	38.15	2	38.35	38.00	40	6,134	0.65%
2019/12/16	9	37.94	20	37.82	39.10	-11	5,802	-0.19%
2019/12/13	2	36.00	0	0.00	35.55	2	5,577	0.04%
2019/12/12	31	36.82	9	36.84	36.40	22	5,540	0.40%
2019/12/11	1	35.50	0	0.00	35.70	1	5,287	0.02%
2019/12/09	0	0.00	3	35.07	35.10	-3	5,418	-0.06%
2019/12/06	0	0.00	2	35.95	35.50	-2	5,434	-0.04%
2019/12/04	0	0.00	2	35.15	35.15	-2	5,506	-0.04%
2019/12/03	0	0.00	2	35.15	35.45	-2	5,542	-0.04%
2019/12/02	2	35.25	2	35.40	35.40	0	5,569	0.00%
2019/11/29	0	0.00	2	35.10	35.05	-2	5,542	-0.04%
2019/11/28	4	35.35	0	0.00	35.35	4	5,538	0.07%
2019/11/27	4	35.93	5	36.01	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	1	35.40	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	2	35.15	35.00	-2	5,473	-0.04%
2019/11/21	1	34.60	0	0.00	34.75	1	5,528	0.02%
2019/11/20	2	34.75	6	34.70	34.75	-4	5,526	-0.07%
2019/11/18	0	0.00	4	35.31	35.50	-4	5,514	-0.07%
2019/11/15	3	34.95	5	34.95	34.85	-2	5,509	-0.04%
2019/11/14	8	34.22	3	34.42	34.35	5	5,518	0.09%
2019/11/11	8	35.04	6	35.00	34.65	2	5,626	0.04%
2019/11/08	0	0.00	6	36.10	35.75	-6	5,640	-0.11%
2019/11/07	7	35.63	1	36.10	36.10	6	5,692	0.11%
2019/11/06	4	37.13	35	37.22	36.90	-31	5,686	-0.55%
2019/11/05	19	37.68	6	37.72	37.50	13	5,984	0.22%
2019/10/31	1	37.20	4	37.20	36.80	-3	6,132	-0.05%
2019/10/30	4	37.65	23	37.86	37.50	-19	6,142	-0.31%
2019/10/29	7	37.71	15	37.73	37.50	-8	6,135	-0.13%
2019/10/28	11	38.30	2	38.95	37.90	9	6,209	0.14%
2019/10/25	10	38.90	0	0.00	38.75	10	6,201	0.16%
2019/10/24	1	38.70	11	38.79	39.25	-10	6,162	-0.16%
2019/10/23	2	38.60	6	38.58	38.50	-4	6,182	-0.06%
2019/10/22	3	38.25	3	38.55	38.00	0	6,083	0.00%
2019/10/21	2	38.05	2	38.25	38.10	0	6,093	0.00%
2019/10/18	5	38.22	2	38.65	37.90	3	6,115	0.05%
2019/10/17	2	37.95	3	38.15	38.10	-1	6,146	-0.02%
2019/10/16	5	37.60	0	0.00	37.50	5	6,336	0.08%
2019/10/15	12	38.11	4	38.60	37.95	8	6,533	0.12%
2019/10/14	5	38.40	9	38.18	38.25	-4	6,572	-0.06%
2019/10/09	25	38.13	10	38.27	37.70	15	6,532	0.23%
2019/10/08	0	0.00	2	38.05	38.25	-2	6,479	-0.03%
2019/10/07	0	0.00	2	37.70	37.50	-2	6,469	-0.03%
2019/10/04	9	37.13	9	37.34	36.85	0	6,431	0.00%
2019/10/03	0	0.00	2	36.20	36.45	-2	6,430	-0.03%
2019/10/02	2	36.05	2	36.25	36.05	0	6,775	0.00%
2019/10/01	6	36.05	6	36.15	36.15	0	6,792	0.00%
2019/09/27	7	36.26	5	36.43	35.50	2	6,765	0.03%
2019/09/26	2	36.85	3	37.07	36.70	-1	6,700	-0.01%
2019/09/25	6	36.88	5	36.80	36.65	1	6,722	0.01%
2019/09/23	1	38.00	0	0.00	37.65	1	6,702	0.01%
2019/09/20	5	37.59	6	37.83	37.70	-1	6,702	-0.01%
2019/09/19	10	37.93	4	37.65	37.50	6	6,640	0.09%
2019/09/18	16	38.79	31	38.81	38.55	-15	6,601	-0.23%
2019/09/17	4	36.98	2	37.50	36.65	2	6,243	0.03%
2019/09/16	3	36.62	2	36.95	37.10	1	6,305	0.02%
2019/09/12	4	36.93	1	37.05	37.05	3	6,354	0.05%
2019/09/11	9	36.67	29	36.51	37.25	-20	6,393	-0.31%
2019/09/10	1	36.05	1	36.10	35.85	0	6,314	0.00%
2019/09/09	5	36.81	9	36.76	36.75	-4	6,308	-0.06%
2019/09/06	7	36.15	7	36.20	36.20	0	6,293	0.00%
2019/09/05	5	35.53	8	35.73	35.50	-3	6,436	-0.05%
2019/09/04	0	0.00	2	35.13	35.25	-2	6,445	-0.03%
2019/08/30	4	34.95	6	35.10	34.75	-2	6,617	-0.03%
2019/08/29	0	0.00	3	34.68	34.60	-3	6,662	-0.05%
2019/08/28	4	34.73	4	34.85	34.75	0	6,702	0.00%
2019/08/27	7	34.61	8	34.67	34.40	-1	6,781	-0.01%
2019/08/26	0	0.00	1	33.75	33.85	-1	6,789	-0.01%
2019/08/22	2	34.00	0	0.00	34.05	2	6,845	0.03%
2019/08/21	2	33.95	2	34.15	33.95	0	6,878	0.00%
2019/08/16	1	34.10	10	34.05	34.20	-9	6,984	-0.13%
2019/08/15	0	0.00	2	33.70	33.70	-2	7,001	-0.03%
2019/08/14	2	33.35	7	33.43	33.25	-5	7,095	-0.07%
2019/08/13	10	32.59	0	0.00	32.65	10	7,071	0.14%
2019/08/12	1	33.30	0	0.00	33.25	1	7,124	0.01%
2019/08/08	4	32.66	2	32.83	32.85	2	7,143	0.03%
2019/08/07	15	33.03	5	33.24	33.00	10	7,184	0.14%
2019/08/06	8	35.58	4	35.98	35.85	4	7,017	0.06%
2019/08/05	3	36.95	0	0.00	36.40	3	7,074	0.04%
2019/08/02	23	37.17	5	36.68	36.80	18	7,279	0.25%
2019/08/01	22	38.16	0	0.00	37.95	22	7,349	0.30%
2019/07/30	2	39.23	0	0.00	38.75	2	7,993	0.03%
2019/07/29	5	40.30	4	40.75	40.10	1	7,996	0.01%
2019/07/26	4	40.03	3	40.33	40.25	1	8,005	0.01%
2019/07/25	8	40.16	13	39.97	40.25	-5	8,165	-0.06%
2019/07/24	0	0.00	1	39.50	39.35	-1	8,097	-0.01%
2019/07/22	5	39.22	2	39.50	39.25	3	8,204	0.04%
2019/07/19	8	39.41	21	39.39	39.15	-13	8,258	-0.16%
2019/07/18	14	39.92	3	40.72	39.55	11	8,268	0.13%
2019/07/17	4	40.13	37	39.85	40.55	-33	8,135	-0.41%
2019/07/16	5	39.58	9	39.60	39.40	-4	8,035	-0.05%
2019/07/15	1	39.00	0	0.00	38.95	1	8,111	0.01%
2019/07/12	2	39.10	6	39.35	38.90	-4	8,342	-0.05%
2019/07/11	0	0.00	1	39.20	39.20	-1	8,562	-0.01%
2019/07/10	15	38.75	7	38.94	38.65	8	8,614	0.09%
2019/07/09	2	38.45	7	38.76	38.65	-5	8,828	-0.06%
2019/07/08	20	39.10	19	39.47	39.00	1	9,049	0.01%
2019/07/04	0	0.00	20	37.10	37.10	-20	10,207	-0.20%
2019/07/03	1	37.55	0	0.00	37.00	1	10,571	0.01%
2019/07/02	1	37.10	2	37.40	37.35	-1	10,901	-0.01%
2019/07/01	10	37.05	0	0.00	36.85	10	11,031	0.09%
2019/06/27	10	36.90	1	36.70	36.70	9	11,501	0.08%
2019/06/26	1	36.40	0	0.00	36.80	1	11,707	0.01%
2019/06/25	4	37.20	3	37.83	36.75	1	11,834	0.01%
2019/06/24	1	37.50	12	37.14	37.40	-11	11,963	-0.09%
2019/06/21	2	37.15	4	37.25	37.20	-2	12,065	-0.02%
2019/06/20	2	37.15	4	37.44	37.10	-2	12,189	-0.02%
2019/06/19	0	0.00	3	36.90	37.05	-3	12,635	-0.02%
2019/06/18	11	36.12	1	36.35	36.10	10	12,760	0.08%
2019/06/13	20	37.12	29	37.08	36.80	-9	14,624	-0.06%
2019/06/12	0	0.00	1	36.25	36.25	-1	14,754	-0.01%
2019/06/11	4	36.13	24	36.10	36.00	-20	14,900	-0.13%
2019/06/10	1	35.45	15	35.60	35.50	-14	14,813	-0.09%
2019/06/06	2	34.85	3	34.85	34.95	-1	14,843	-0.01%
2019/06/05	5	35.26	2	36.00	34.85	3	14,952	0.02%
2019/06/03	17	35.21	0	0.00	35.10	17	15,244	0.11%
2019/05/31	0	0.00	5	36.40	36.10	-5	15,195	-0.03%
2019/05/27	0	0.00	1	36.15	35.80	-1	15,658	-0.01%
2019/05/24	2	35.90	2	36.40	36.15	0	16,081	0.00%
2019/05/23	5	35.55	0	0.00	35.65	5	16,183	0.03%
2019/05/22	9	36.10	14	36.78	36.10	-5	16,253	-0.03%
2019/05/21	9	35.26	13	35.76	36.65	-4	16,356	-0.02%
2019/05/20	5	34.62	1	34.60	34.55	4	16,304	0.02%
2019/05/17	5	34.89	0	0.00	34.55	5	16,364	0.03%
2019/05/16	8	35.95	6	35.81	35.50	2	16,401	0.01%
2019/05/15	12	36.72	17	36.76	36.70	-5	16,463	-0.03%
2019/05/14	3	34.80	5	35.36	35.65	-2	16,506	-0.01%
2019/05/13	7	36.24	7	35.56	35.40	0	16,473	0.00%
2019/05/10	27	36.29	19	36.11	36.45	8	16,462	0.05%
2019/05/09	19	37.61	10	38.13	37.20	9	16,372	0.05%
2019/05/08	49	37.67	18	37.54	37.50	31	16,549	0.19%
2019/05/07	19	39.36	11	39.61	39.20	8	16,842	0.05%
2019/05/06	11	41.55	1	41.65	41.50	10	16,539	0.06%
2019/05/03	3	42.80	0	0.00	42.90	3	16,507	0.02%
2019/05/02	10	42.99	26	42.93	43.05	-16	16,608	-0.10%
2019/04/30	0	0.00	1	41.20	41.80	-1	16,598	-0.01%
2019/04/29	1	41.30	0	0.00	41.20	1	16,873	0.01%
2019/04/26	8	41.56	0	0.00	41.20	8	16,896	0.05%
2019/04/25	4	41.95	0	0.00	42.00	4	17,209	0.02%
2019/04/24	5	42.90	5	42.75	42.45	0	17,234	0.00%
2019/04/23	5	42.45	6	42.70	42.60	-1	17,276	-0.01%
2019/04/22	4	43.28	8	43.48	43.15	-4	17,522	-0.02%
2019/04/19	7	42.74	4	43.00	42.70	3	17,712	0.02%
2019/04/18	15	43.20	7	43.99	42.15	8	17,796	0.04%
2019/04/17	15	45.27	9	45.23	44.30	6	17,877	0.03%
2019/04/16	3	44.27	3	44.13	44.50	0	17,684	0.00%
2019/04/15	5	43.74	10	43.79	43.90	-5	17,630	-0.03%
2019/04/12	13	43.74	10	43.85	43.75	3	17,456	0.02%
2019/04/11	10	43.12	7	43.34	43.00	3	17,228	0.02%
2019/04/10	11	44.45	30	43.90	44.25	-19	16,912	-0.11%
2019/04/09	2	41.90	4	41.94	42.00	-2	15,995	-0.01%
2019/04/08	13	41.54	8	41.63	40.90	5	15,740	0.03%
2019/04/03	11	40.47	11	40.49	40.45	0	15,536	0.00%
2019/04/02	7	41.41	6	41.24	40.80	1	15,407	0.01%
2019/04/01	0.2	40.25	0	0.00	40.15	0.2	15,066	0.00%
2019/03/29	12	40.18	2	40.10	39.95	10	14,931	0.07%
2019/03/28	9	39.73	9	39.47	39.55	0	14,844	0.00%
2019/03/26	0	0.00	12	39.63	39.20	-12	14,863	-0.08%
2019/03/25	13	39.09	0	0.00	38.85	13	14,975	0.09%
2019/03/22	31	41.32	28	41.38	40.60	3	14,881	0.02%
2019/03/21	3	40.25	80	40.20	40.10	-77	14,527	-0.53%
2019/03/20	9	40.16	23	40.31	40.35	-14	14,483	-0.10%
2019/03/19	30	40.50	24	40.71	39.55	6	14,288	0.04%
2019/03/18	14	40.03	33	40.04	41.15	-19	13,620	-0.14%
2019/03/15	1	37.45	8	37.73	37.45	-7	13,140	-0.05%
2019/03/14	4	36.83	5	36.96	36.80	-1	12,936	-0.01%
2019/03/13	0	0.00	1	36.30	36.20	-1	13,061	-0.01%
2019/03/11	0	0.00	1	36.65	36.25	-1	13,291	-0.01%
2019/03/08	2	35.33	1	35.80	36.00	1	13,536	0.01%
2019/03/07	8	35.72	0	0.00	35.60	8	14,841	0.05%
2019/03/06	0	0.00	2	37.50	37.25	-2	15,111	-0.01%
2019/03/05	0	0.00	10	38.10	37.50	-10	15,338	-0.07%
2019/03/04	10	37.85	6	37.28	37.90	4	15,348	0.03%
2019/02/27	4	36.80	0	0.00	36.80	4	15,395	0.03%
2019/02/26	0	0.00	10	37.80	37.45	-10	15,447	-0.06%
2019/02/25	36	38.11	21	38.36	38.00	15	15,655	0.10%
2019/02/22	3	37.00	4	37.10	37.10	-1	15,441	-0.01%
2019/02/21	43	36.89	3	36.45	36.55	40	15,576	0.26%
2019/02/20	8	37.11	10	37.12	37.00	-2	15,698	-0.01%
2019/02/19	1	36.45	1	36.70	36.55	0	15,945	0.00%
2019/02/18	3	35.80	7	35.99	35.90	-4	16,167	-0.02%
2019/02/15	15	35.63	4	35.68	35.35	11	16,495	0.07%
2019/02/14	37	36.90	11	36.73	36.50	26	17,457	0.15%
2019/02/13	5	36.20	0	0.00	36.20	5	17,620	0.03%
2019/02/12	0	0.00	1	37.30	37.10	-1	17,598	-0.01%
2019/02/11	10	36.93	8	36.78	36.80	2	17,833	0.01%
2019/01/30	37	36.61	12	36.67	36.55	25	17,875	0.14%
2019/01/29	21	37.03	31	36.66	37.00	-10	17,804	-0.06%
2019/01/28	5	37.51	42	37.20	37.95	-37	17,508	-0.21%
2019/01/25	1	34.80	7	34.69	34.80	-6	17,053	-0.04%
2019/01/24	5	34.46	0	0.00	34.45	5	17,031	0.03%
2019/01/23	0	0.00	12	34.59	34.50	-12	17,032	-0.07%
2019/01/22	19	34.07	26	34.33	34.00	-7	16,931	-0.04%
2019/01/21	32	33.94	5	34.08	34.10	27	16,789	0.16%
2019/01/18	0	0.00	17	33.00	32.95	-17	16,517	-0.10%
2019/01/17	43	33.09	13	32.73	32.85	30	16,516	0.18%
2019/01/16	1	34.15	57	34.05	34.05	-56	16,348	-0.34%
2019/01/15	25	33.72	4	34.01	33.80	21	16,294	0.13%
2019/01/14	38	34.36	31	34.56	33.60	7	16,235	0.04%
2019/01/11	13	34.55	9	34.92	33.60	4	15,993	0.03%
2019/01/10	63	34.67	39	34.84	34.60	24	15,728	0.15%
2019/01/09	23	35.72	0	0.00	35.35	23	15,538	0.15%
2019/01/08	0	0.00	11	37.39	37.00	-11	15,237	-0.07%
2019/01/07	11	36.73	1	37.20	36.70	10	15,272	0.07%
2019/01/04	3	36.25	2	35.65	36.50	1	15,269	0.01%
2019/01/03	1	36.70	0	0.00	36.10	1	15,382	0.01%
2019/01/02	2	35.48	13	36.00	36.10	-11	15,459	-0.07%
2018/12/28	15	35.40	0	0.00	35.35	15	15,655	0.10%
2018/12/27	10	36.70	1	36.60	36.50	9	15,552	0.06%
2018/12/26	0	0.00	10	37.60	36.20	-10	15,523	-0.06%
2018/12/25	0	0.00	20	35.65	36.05	-20	15,419	-0.13%
2018/12/24	10	36.60	3	36.23	36.60	7	15,423	0.05%
2018/12/22	1	36.00	0	0.00	36.00	1	15,442	0.01%
2018/12/21	11	36.28	2	36.60	36.30	9	15,495	0.06%
2018/12/20	3	35.83	1	36.60	35.90	2	15,428	0.01%
2018/12/19	23	38.53	14	38.26	38.15	9	15,382	0.06%
2018/12/18	3	38.78	7	38.86	38.80	-4	15,267	-0.03%
2018/12/17	2	38.23	1	39.00	37.75	1	15,081	0.01%
2018/12/14	4	39.01	1	39.20	38.65	3	14,964	0.02%
2018/12/13	1	38.85	25	38.93	38.90	-24	14,878	-0.16%
2018/12/12	22	39.49	0	0.00	39.45	22	14,731	0.15%
2018/12/11	18	39.72	1	39.45	39.15	17	14,594	0.12%
2018/12/10	10	40.91	12	41.08	39.50	-2	14,454	-0.01%
2018/12/07	13	42.85	10	43.90	42.80	3	14,188	0.02%
2018/12/06	12	42.83	1	44.10	42.55	11	14,100	0.08%
2018/12/05	3	45.35	20	45.85	46.45	-17	13,891	-0.12%
2018/12/04	0	0.00	5	46.90	46.35	-5	13,879	-0.04%
2018/12/03	13	46.80	4	46.65	47.25	9	13,881	0.06%
2018/11/30	23	47.60	15	48.02	45.55	8	13,493	0.06%
2018/11/29	26	46.77	37	48.57	47.00	-11	12,082	-0.09%
2018/11/28	0	0.00	3	44.67	45.30	-3	11,511	-0.03%
2018/11/27	10	43.15	12	42.27	43.15	-2	11,258	-0.02%
2018/11/26	0	0.00	5	41.90	41.40	-5	11,163	-0.04%
2018/11/23	8	42.06	4	42.65	41.90	4	10,973	0.04%
2018/11/22	19	43.96	12	43.58	42.60	7	10,822	0.06%
2018/11/21	4	43.20	0	0.00	43.00	4	10,409	0.04%
2018/11/20	18	42.43	25	42.81	42.80	-7	10,156	-0.07%
2018/11/19	15	42.03	7	43.33	41.85	8	9,861	0.08%
2018/11/16	4	43.78	3	44.30	43.00	1	9,654	0.01%
2018/11/15	3	43.13	2	43.00	42.90	1	9,436	0.01%
2018/11/14	3	43.80	3	44.47	43.00	0	9,140	0.00%
2018/11/13	14	43.54	17	44.59	44.55	-3	8,732	-0.03%
2018/11/12	2	40.98	14	40.67	42.35	-12	7,639	-0.16%
2018/11/09	13	39.07	16	39.62	38.50	-3	7,419	-0.04%
2018/11/08	16	38.42	15	39.90	39.10	1	7,418	0.01%
2018/11/07	0	0.00	7	35.83	37.15	-7	7,128	-0.10%
2018/11/06	2	34.85	2	35.40	33.80	0	7,101	0.00%
2018/11/05	2	34.80	0	0.00	34.85	2	7,288	0.03%
2018/11/02	0	0.00	10	35.30	35.70	-10	7,240	-0.14%
2018/10/30	1	32.50	2	32.43	32.70	-1	7,060	-0.01%
2018/10/26	0	0.00	1	31.20	31.15	-1	6,938	-0.01%
2018/10/25	3	32.13	0	0.00	31.70	3	6,878	0.04%
2018/10/24	6	34.03	1	34.65	33.40	5	6,787	0.07%
2018/10/22	0	0.00	2	33.50	33.80	-2	6,553	-0.03%
2018/10/19	0	0.00	2	32.20	32.20	-2	6,460	-0.03%
2018/10/17	2	31.30	0	0.00	31.10	2	6,306	0.03%
2018/10/16	2	31.85	4	31.90	31.85	-2	6,232	-0.03%
2018/10/15	8	31.90	4	32.08	32.10	4	6,185	0.06%
2018/10/12	0	0.00	10	31.10	31.10	-10	6,113	-0.16%
2018/10/11	1	30.40	7	31.14	30.40	-6	6,168	-0.10%
2018/10/09	12	34.19	2	34.65	33.75	10	5,982	0.17%
2018/10/08	9	35.25	5	35.75	35.50	4	5,802	0.07%
2018/10/05	3	37.10	0	0.00	38.40	3	5,547	0.05%
2018/10/04	1	38.55	0	0.00	39.05	1	5,427	0.02%
2018/10/03	10	39.35	11	39.89	38.90	-1	5,353	-0.02%
2018/10/02	10	39.50	15	40.00	39.50	-5	5,297	-0.09%
2018/10/01	15	39.91	8	40.46	39.90	7	5,281	0.13%
2018/09/27	2	42.25	1	42.25	42.20	1	5,235	0.02%
2018/09/26	3	42.93	15	41.52	43.05	-12	5,288	-0.23%
2018/09/25	0	0.00	1	40.35	40.35	-1	5,267	-0.02%
2018/09/21	10	40.05	12	40.58	39.90	-2	5,244	-0.04%
2018/09/20	3	40.15	1	39.80	39.40	2	5,200	0.04%
2018/09/19	0	0.00	3	40.15	40.05	-3	5,207	-0.06%
2018/09/18	3	38.60	0	0.00	38.50	3	5,175	0.06%
2018/09/17	1	39.70	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	4	40.13	40.10	-4	5,128	-0.08%
2018/09/13	0	0.00	1	39.35	39.30	-1	5,096	-0.02%
2018/09/12	1	39.00	0	0.00	39.30	1	5,099	0.02%
2018/09/11	3	38.23	7	39.17	38.80	-4	5,147	-0.08%
2018/09/10	7	37.68	0	0.00	37.20	7	5,086	0.14%
2018/09/07	19	40.28	1	40.85	39.90	18	5,012	0.36%
2018/09/03	10	44.05	0	0.00	43.45	10	4,930	0.20%
2018/08/31	0	0.00	10	44.65	44.60	-10	4,955	-0.20%
2018/08/30	10	44.15	0	0.00	44.10	10	4,956	0.20%
2018/08/23	1	43.65	1	43.85	44.15	0	5,221	0.00%
2018/08/22	14	44.40	29	44.07	44.35	-15	5,244	-0.29%
2018/08/20	10	42.75	0	0.00	42.10	10	5,034	0.20%
2018/08/17	0	0.00	2	43.85	43.20	-2	5,033	-0.04%
2018/08/16	4	42.43	11	43.63	43.55	-7	5,097	-0.14%
2018/08/15	12	43.00	1	45.50	42.85	11	5,021	0.22%
2018/08/14	5	46.55	0	0.00	46.15	5	4,878	0.10%
2018/08/13	1	47.20	3	47.83	47.05	-2	4,842	-0.04%
2018/08/10	52	48.58	15	48.42	47.05	37	4,764	0.78%
2018/08/09	6	51.70	0	0.00	51.60	6	4,683	0.13%
2018/08/08	2	52.30	2	52.25	52.60	0	4,743	0.00%
2018/08/07	31	51.82	25	51.88	52.40	6	4,823	0.12%
2018/08/06	0	0.00	4	55.50	55.40	-4	4,710	-0.08%
2018/08/02	0	0.00	0.1	53.60	54.00	-0.1	4,757	0.00%
2018/07/31	0	0.00	1	55.00	53.90	-1	4,998	-0.02%
2018/07/30	0	0.00	2	53.90	53.90	-2	5,051	-0.04%
2018/07/27	1	54.20	2	54.30	54.80	-1	5,066	-0.02%
2018/07/26	1	53.30	0	0.00	53.20	1	5,053	0.02%
2018/07/24	1	53.20	0	0.00	53.30	1	5,409	0.02%
2018/07/20	0	0.00	1	54.20	53.70	-1	5,622	-0.02%
2018/07/19	1	53.70	0	0.00	53.70	1	5,615	0.02%
2018/07/18	2	54.90	1	54.90	55.00	1	5,598	0.02%
2018/07/17	0	0.00	5	53.40	52.50	-5	5,448	-0.09%
2018/07/09	0	0.00	13	50.62	51.90	-13	5,687	-0.23%
2018/07/04	6	51.53	20	51.50	50.60	-14	5,784	-0.24%
2018/07/03	14	53.70	9	53.92	52.80	5	5,779	0.09%
2018/06/29	1	57.20	1	56.50	56.90	0	5,851	0.00%
2018/06/28	0	0.00	1	56.60	55.80	-1	6,004	-0.02%
2018/06/27	1	56.50	0	0.00	56.90	1	6,064	0.02%
2018/06/26	0	0.00	10	55.90	56.00	-10	6,129	-0.16%
2018/06/22	1	57.10	1	57.00	56.70	0	6,855	0.00%
2018/06/21	1	56.50	0	0.00	56.50	1	6,885	0.01%
2018/06/20	3	57.70	0	0.00	56.90	3	6,973	0.04%
2018/06/19	10	59.57	2	59.95	59.00	8	7,225	0.11%
2018/06/15	0	0.00	2	59.35	59.30	-2	7,445	-0.03%
2018/06/13	0	0.00	4	60.00	59.90	-4	7,333	-0.05%
2018/06/12	0	0.00	1	59.30	59.20	-1	7,402	-0.01%
2018/06/11	5	59.70	0	0.00	59.60	5	7,387	0.07%
2018/06/07	8	60.58	3	61.00	59.70	5	7,417	0.07%
2018/06/06	5	60.70	6	61.10	60.60	-1	7,372	-0.01%
2018/06/05	0	0.00	1	59.80	59.90	-1	7,306	-0.01%
2018/06/04	0	0.00	3	59.17	59.20	-3	7,203	-0.04%
2018/06/01	0	0.00	1	58.90	58.50	-1	7,200	-0.01%
2018/05/31	6	58.80	0	0.00	58.60	6	7,188	0.08%
2018/05/30	0	0.00	1	58.80	58.50	-1	7,156	-0.01%
2018/05/28	2	59.05	1	58.70	58.60	1	7,133	0.01%
2018/05/25	0	0.00	6	58.27	58.20	-6	7,156	-0.08%
2018/05/24	3	58.90	8	59.04	59.10	-5	7,129	-0.07%
2018/05/23	2	57.85	0	0.00	57.20	2	7,063	0.03%
2018/05/22	5	58.40	3	59.07	58.10	2	7,053	0.03%
2018/05/21	3	58.93	3	59.27	58.70	0	7,088	0.00%
2018/05/18	6	58.75	0	0.00	58.30	6	7,084	0.08%
2018/05/17	12	60.16	5	61.42	59.50	7	7,133	0.10%
2018/05/16	9	58.72	1	59.10	58.40	8	6,987	0.11%
2018/05/15	1	58.50	5	58.74	57.80	-4	7,014	-0.06%
2018/05/11	2	56.70	0	0.00	56.40	2	7,124	0.03%
2018/05/09	1	56.60	4	56.65	56.40	-3	7,127	-0.04%
2018/05/08	6	58.42	5	59.10	57.50	1	7,379	0.01%
2018/05/07	4	56.55	2	56.60	56.70	2	7,288	0.03%
2018/05/04	0	0.00	1	58.90	58.50	-1	7,268	-0.01%
2018/05/03	1	58.40	1	58.10	58.10	0	7,256	0.00%
2018/05/02	8	59.34	3	58.40	58.40	5	7,308	0.07%
2018/04/30	5	56.80	17	59.00	60.50	-12	7,271	-0.17%
2018/04/27	4	56.13	0	0.00	55.00	4	7,150	0.06%
2018/04/26	4	58.90	4	60.10	57.40	0	7,033	0.00%
2018/04/24	3	60.17	0	0.00	60.00	3	7,009	0.04%
2018/04/23	1	61.80	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	62.50	0	0.00	62.50	0	7,074	0.00%
2018/04/19	4	61.60	4	61.53	61.50	0	7,065	0.00%
2018/04/18	1	61.80	0	0.00	61.80	1	7,038	0.01%
2018/04/17	7	61.20	0	0.00	61.80	7	7,018	0.10%
2018/04/16	2	62.50	0	0.00	62.10	2	6,974	0.03%
2018/04/13	4	63.50	0	0.00	63.00	4	6,967	0.06%
2018/04/12	1.1	64.33	1	63.60	63.60	0.1	7,059	0.00%
2018/04/11	3	64.20	11	64.28	63.70	-8	7,116	-0.11%
2018/04/10	10	65.46	3	64.50	64.50	7	7,222	0.10%
2018/04/09	6	67.77	8	66.95	66.50	-2	7,178	-0.03%
2018/04/03	12	66.95	2	67.60	67.60	10	7,098	0.14%
2018/04/02	9	68.89	6	68.55	67.30	3	7,089	0.04%
2018/03/31	6	68.03	11	68.11	68.10	-5	6,997	-0.07%
2018/03/30	3	67.13	2	67.60	66.30	1	6,861	0.01%
2018/03/29	5	66.46	1	66.99	66.30	4	6,865	0.06%
2018/03/28	8	66.99	11	66.64	66.20	-3	6,917	-0.04%
2018/03/27	7	66.46	23	66.20	67.00	-16	7,085	-0.23%
2018/03/26	4	63.68	2	63.00	63.00	2	6,669	0.03%
2018/03/23	12	64.22	7	63.76	63.90	5	6,718	0.07%
2018/03/22	15	68.53	3	70.47	66.00	12	6,790	0.18%
2018/03/21	25	65.00	8.3	65.46	67.60	16.7	6,851	0.24%
2018/03/16	2	61.90	1	62.90	62.30	1	6,897	0.01%
2018/03/13	0	0.00	1	62.90	63.00	-1	6,827	-0.01%
2018/03/08	1	61.00	1	61.00	61.10	0	6,825	0.00%
2018/03/07	5	59.50	1	59.80	60.50	4	6,847	0.06%
2018/03/06	0	0.00	3	60.70	60.50	-3	6,860	-0.04%
2018/03/05	3	61.80	0	0.00	60.50	3	6,887	0.04%
2018/03/01	2	61.10	0	0.00	61.40	2	6,871	0.03%
2018/02/27	1	61.10	1	63.20	61.00	0	6,895	0.00%
2018/02/26	1	62.30	0	0.00	62.20	1	6,970	0.01%
2018/02/21	0	0.00	7	62.36	63.00	-7	7,023	-0.10%
2018/02/12	1	60.10	0	0.00	59.90	1	6,981	0.01%
2018/02/09	8	59.20	0	0.00	60.00	8	7,002	0.11%
2018/02/08	3	63.20	2	62.20	62.10	1	6,923	0.01%
2018/02/07	65	64.28	66	63.52	63.50	-1	6,972	-0.01%
2018/02/06	9	63.81	1	64.40	62.30	8	6,922	0.12%
2018/02/05	1	68.50	0	0.00	68.60	1	6,841	0.01%
2018/02/01	4	71.15	3	70.50	70.50	1	6,928	0.01%
2018/01/31	15	72.88	135	72.43	71.00	-120	6,891	-1.74%	大賣/鉅額交易
2018/01/30	128	70.91	1	71.40	71.40	127	6,613	1.92%	大買/鉅額交易
2018/01/29	1	71.00	0	0.00	70.20	1	6,547	0.02%
2018/01/23	2	70.35	0	0.00	69.50	2	6,482	0.03%
2018/01/17	2	72.90	5	73.06	73.00	-3	6,488	-0.05%
2018/01/15	0	0.00	1	72.60	71.80	-1	6,461	-0.02%
2018/01/12	1	70.90	0	0.00	71.30	1	6,496	0.02%
2018/01/11	0	0.00	1	70.20	70.20	-1	6,582	-0.02%
2018/01/10	2	70.95	1	70.80	70.80	1	6,671	0.01%
2018/01/09	0	0.00	3	72.57	72.30	-3	6,799	-0.04%
2018/01/08	12	73.02	4	72.18	72.00	8	6,845	0.12%
2018/01/05	2	76.05	7	75.99	75.20	-5	6,877	-0.07%
2018/01/04	5	75.54	8	75.29	75.60	-3	6,877	-0.04%
2018/01/03	0	0.00	3	74.73	74.20	-3	6,916	-0.04%
2018/01/02	3	73.57	3	73.77	73.90	0	6,985	0.00%