宏達電 (2498)-第一金-高雄券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	18	43.00	42.95	-18	8,400	-0.21%
2024/11/19	0	0.00	1	43.60	43.30	-1	8,411	-0.01%
2024/11/18	1	42.60	0	0.00	42.85	1	8,411	0.01%
2024/11/15	0	0.00	1	43.90	42.95	-1	8,400	-0.01%
2024/11/14	8	42.88	5	42.60	42.50	3	8,377	0.04%
2024/11/12	0	0.00	1	44.75	44.75	-1	8,351	-0.01%
2024/11/11	1	43.80	1	44.50	45.10	0	8,344	0.00%
2024/11/08	2	44.20	1	45.10	44.35	1	8,338	0.01%
2024/11/06	1	44.30	0	0.00	43.80	1	8,412	0.01%
2024/11/05	0	0.00	2	44.43	44.10	-2	8,453	-0.02%
2024/11/04	2	42.83	1	43.50	43.55	1	8,560	0.01%
2024/11/01	1	42.65	0	0.00	43.10	1	8,647	0.01%
2024/10/29	1	44.30	0	0.00	44.30	1	8,670	0.01%
2024/10/25	0	0.00	1	45.90	45.60	-1	8,590	-0.01%
2024/10/24	1	46.00	5	46.90	45.85	-4	8,579	-0.05%
2024/10/23	1	47.80	1	47.60	47.60	0	8,427	0.00%
2024/10/18	7	48.42	1	49.30	48.40	6	8,356	0.07%
2024/10/16	8	48.08	1	48.20	47.80	7	8,203	0.09%
2024/10/15	3	48.63	2	48.40	48.60	1	8,126	0.01%
2024/10/14	0	0.00	4	47.35	47.65	-4	8,029	-0.05%
2024/10/11	3	47.85	0	0.00	47.50	3	8,014	0.04%
2024/10/09	0	0.00	1	48.25	48.20	-1	7,955	-0.01%
2024/10/08	19	50.79	34	50.76	49.70	-15	7,827	-0.19%
2024/10/07	48	51.41	9	51.61	51.50	39	7,596	0.51%
2024/10/04	27	53.73	24	53.08	52.00	3	7,325	0.04%
2024/10/01	11	49.10	9	51.32	52.00	2	6,000	0.03%
2024/09/30	2	47.78	7	47.63	47.35	-5	5,144	-0.10%
2024/09/27	2	44.90	0	0.00	45.25	2	4,849	0.04%
2024/09/24	10	44.20	0	0.00	44.00	10	4,800	0.21%
2024/09/20	0	45.25	0	0.00	44.65	0	4,885	0.00%
2024/09/18	1.1	45.50	0	0.00	44.80	1.1	5,096	0.02%
2024/09/16	0	0.00	3	45.72	45.65	-3	5,570	-0.05%
2024/09/13	1	44.60	2	45.03	45.45	-1	5,934	-0.02%
2024/09/12	0	0.00	1	44.20	44.15	-1	5,920	-0.02%
2024/09/10	0	0.00	1	43.10	42.45	-1	5,973	-0.02%
2024/09/05	1	44.70	0	0.00	44.15	1	6,108	0.02%
2024/09/02	0	0.00	3.1	44.70	44.45	-3.1	6,454	-0.05%
2024/08/28	0	0.00	1	45.35	45.00	-1	6,511	-0.02%
2024/08/26	3	45.75	3	45.42	45.50	0	6,654	0.00%
2024/08/07	1	38.95	0	0.00	39.45	1	6,441	0.02%
2024/08/06	0	38.15	0	0.00	37.80	0	6,471	0.00%
2024/08/05	3.1	38.74	3	40.27	38.70	0.1	6,337	0.00%
2024/07/31	4	44.39	0	0.00	44.05	4	6,132	0.07%
2024/07/29	0	0.00	1	43.60	42.30	-1	6,086	-0.02%
2024/07/23	0	44.37	1	44.35	44.35	-1	6,090	-0.02%
2024/07/22	0	0.00	1	43.75	43.90	-1	6,083	-0.02%
2024/07/17	1	46.25	0	0.00	46.10	1	5,951	0.02%
2024/07/12	0	47.55	0	0.00	46.90	0	5,959	0.00%
2024/07/11	0	0.00	1	46.85	46.70	-1	5,934	-0.02%
2024/07/10	1	47.35	0	0.00	47.15	1	5,978	0.02%
2024/07/09	0	46.20	0	0.00	46.80	0	5,931	0.00%
2024/07/08	0	47.80	17	48.60	47.50	-17	5,888	-0.29%
2024/07/05	17	47.80	18	48.34	48.00	-1	5,851	-0.02%
2024/07/03	0	0.00	1.2	45.19	45.45	-1.2	5,681	-0.02%
2024/07/02	1	45.11	1	45.20	45.20	0	5,655	0.00%
2024/07/01	1	46.45	0	0.00	45.70	1	5,620	0.02%
2024/06/27	10	46.60	0	0.00	45.95	10	5,624	0.18%
2024/06/26	4	46.88	1	46.65	46.60	3	5,580	0.05%
2024/06/25	1	47.85	3	47.50	47.55	-2	5,513	-0.04%
2024/06/24	11	48.80	5	47.65	47.50	6	5,451	0.11%
2024/06/21	16	48.87	27	48.78	49.25	-11	5,313	-0.21%
2024/06/20	20	48.00	13	48.32	48.05	7	4,903	0.14%
2024/06/19	6	45.62	0	0.00	45.40	6	4,535	0.13%
2024/06/18	1	46.50	3	45.90	45.70	-2	4,530	-0.04%
2024/06/17	0	0.00	3	45.60	46.05	-3	4,514	-0.07%
2024/06/14	4	45.69	4	45.51	45.20	0	4,460	0.00%
2024/06/13	3	45.33	13	45.68	45.20	-10	4,407	-0.23%
2024/06/12	2	45.60	4	44.95	45.65	-2	4,312	-0.05%
2024/06/11	10	45.58	4	45.88	45.40	6	4,227	0.14%
2024/06/07	11	44.61	2	44.55	46.15	9	4,145	0.22%
2024/06/06	0	0.00	2	42.85	42.85	-2	3,858	-0.05%
2024/06/05	0	0.00	5	43.98	43.15	-5	3,841	-0.13%
2024/06/04	0	0.00	13	43.93	43.70	-13	3,945	-0.33%
2024/05/31	3	44.73	0	0.00	43.60	3	4,148	0.07%
2024/05/30	0	42.85	14	43.11	43.15	-14	4,029	-0.35%
2024/05/28	1	43.35	0	0.00	43.40	1	4,037	0.02%
2024/05/27	0	0.00	1	42.30	43.30	-1	4,072	-0.02%
2024/05/24	0	42.15	0	0.00	42.05	0	4,234	0.00%
2024/05/23	1	42.75	0	0.00	42.50	1	4,241	0.02%
2024/05/22	0	0.00	3	43.75	43.50	-3	4,278	-0.07%
2024/05/21	0	42.90	0	0.00	42.70	0	4,302	0.00%
2024/05/20	0	43.30	0	0.00	43.40	0	4,363	0.00%
2024/05/16	0	0.00	55.1	42.86	43.25	-55.1	4,424	-1.24%
2024/05/15	0	42.70	0	0.00	42.60	0	4,435	0.00%
2024/05/10	0	41.40	0	0.00	41.60	0	4,543	0.00%
2024/05/09	2	41.75	0	0.00	41.60	2	4,525	0.04%
2024/05/08	0	0.00	2	42.05	42.45	-2	4,553	-0.04%
2024/05/07	0	41.70	2	41.75	42.00	-2	4,588	-0.04%
2024/05/06	0	43.00	0	0.00	42.80	0	4,583	0.00%
2024/05/03	0	0.00	0.1	43.22	42.85	-0.1	4,605	0.00%
2024/04/30	0	42.85	2	42.90	42.65	-2	4,710	-0.04%
2024/04/29	0	42.95	0	0.00	43.40	0	4,755	0.00%
2024/04/26	2	42.15	2	42.35	42.05	0	4,783	0.00%
2024/04/25	0	41.71	0	0.00	41.70	0	4,837	0.00%
2024/04/22	20	42.48	0	0.00	41.45	20	5,075	0.39%
2024/04/19	3	42.17	1	42.70	41.45	2	5,086	0.04%
2024/04/18	10	43.00	0	0.00	43.25	10	5,124	0.20%
2024/04/17	1	43.01	0	0.00	42.80	1	5,293	0.02%
2024/04/16	0	0.00	1	44.15	42.90	-1	5,669	-0.02%
2024/04/15	9	45.35	1	45.15	45.15	8	6,724	0.12%
2024/04/12	6	46.43	8	46.16	46.05	-2	7,381	-0.03%
2024/04/11	0	45.90	0	0.00	45.55	0	7,361	0.00%
2024/04/10	0	46.90	1	46.75	46.40	-1	7,393	-0.01%
2024/04/09	1	46.30	0	0.00	46.65	1	7,483	0.01%
2024/04/02	0	0.00	4	47.85	47.50	-4	7,602	-0.05%
2024/03/26	0	0.00	4	47.55	47.85	-4	8,590	-0.05%
2024/03/25	6	48.87	2	50.00	48.00	4	8,579	0.05%
2024/03/22	2	47.34	2	46.95	47.45	0	8,472	0.00%
2024/03/18	0	45.80	0	0.00	45.80	0	9,152	0.00%
2024/03/11	1	46.05	1	46.00	46.20	0	9,198	0.00%
2024/03/08	0	0.00	1	46.70	45.90	-1	9,224	-0.01%
2024/03/07	5	48.00	5	47.25	47.00	0	9,146	0.00%
2024/03/06	2	47.13	108	47.11	47.10	-106	9,092	-1.17%	大賣/鉅額交易
2024/03/05	3	49.78	80	48.94	48.90	-77	8,969	-0.86%
2024/03/04	1	49.05	0	0.00	49.20	1	8,958	0.01%
2024/03/01	0	0.00	3	49.57	48.95	-3	8,982	-0.03%
2024/02/29	1	48.60	0	0.00	48.75	1	8,985	0.01%
2024/02/27	50	49.32	40	48.63	48.60	10	9,009	0.11%
2024/02/26	5	48.56	3	48.48	49.00	2	8,870	0.02%
2024/02/23	1	48.90	3.1	48.85	48.50	-2.1	8,971	-0.02%
2024/02/22	1	49.20	0	0.00	49.00	1	8,973	0.01%
2024/02/21	4	49.85	4	49.43	49.55	0	9,009	0.00%
2024/02/20	2	49.30	2	50.20	49.20	0	9,182	0.00%
2024/02/19	0.1	50.21	0	0.00	50.00	0.1	9,162	0.00%
2024/02/16	0	0.00	10	50.00	50.00	-10	9,254	-0.11%
2024/02/15	0	0.00	1	48.90	49.35	-1	9,323	-0.01%
2024/02/05	14	49.31	0	0.00	49.05	14	9,356	0.15%
2024/02/02	3	50.30	10	50.10	50.00	-7	9,286	-0.08%
2024/02/01	3	50.60	21	50.39	50.70	-18	9,271	-0.19%
2024/01/31	2	49.50	7	49.65	49.10	-5	9,321	-0.05%
2024/01/30	21	49.67	5	49.74	49.50	16	9,409	0.17%
2024/01/26	1	50.70	0	0.00	50.00	1	9,673	0.01%
2024/01/25	8	50.71	0	0.00	50.50	8	9,699	0.08%
2024/01/24	3	51.97	2	52.00	51.40	1	9,681	0.01%
2024/01/22	10	50.70	11	50.80	51.50	-1	9,589	-0.01%
2024/01/19	24	50.28	9	50.06	50.30	15	9,606	0.16%
2024/01/18	6	49.55	6	49.83	50.40	0	9,580	0.00%
2024/01/17	7	49.80	5	49.58	49.15	2	9,534	0.02%
2024/01/16	7	50.91	12	50.20	50.30	-5	9,430	-0.05%
2024/01/15	1	51.90	1	51.40	51.30	0	9,357	0.00%
2024/01/12	3.3	52.34	5	51.62	51.60	-1.7	9,351	-0.02%
2024/01/11	0	0.00	1	52.20	52.10	-1	9,297	-0.01%
2024/01/10	5	52.68	5	52.70	52.20	0	9,242	0.00%
2024/01/09	10	54.11	15	54.69	54.70	-5	8,994	-0.06%
2024/01/08	2	53.40	8	53.44	52.90	-6	7,866	-0.08%
2024/01/05	2	48.93	3	49.10	48.90	-1	7,192	-0.01%
2024/01/04	4	48.88	1	49.35	48.65	3	7,219	0.04%
2024/01/03	1	49.65	0	0.00	49.40	1	7,236	0.01%
2024/01/02	0	0.00	2	50.80	50.70	-2	7,178	-0.03%
2023/12/29	3	51.67	2	51.60	51.30	1	7,236	0.01%
2023/12/28	1	52.00	1	51.60	51.60	0	7,246	0.00%
2023/12/27	2	53.15	1	51.80	52.10	1	7,194	0.01%
2023/12/26	3	51.63	1	52.00	51.50	2	7,015	0.03%
2023/12/25	14	53.50	10	53.38	52.00	4	6,901	0.06%
2023/12/22	4	51.30	163	51.59	51.20	-159	6,432	-2.47%	大賣/鉅額交易
2023/12/21	1	48.80	3	49.10	49.15	-2	6,176	-0.03%
2023/12/19	3.4	48.72	1	48.65	48.65	2.4	6,148	0.04%
2023/12/18	2.3	49.62	1	49.25	49.25	1.3	6,148	0.02%
2023/12/15	2.5	50.52	1	50.80	50.80	1.5	6,065	0.02%
2023/12/14	6.2	51.35	7	51.00	52.00	-0.8	5,873	-0.01%
2023/12/13	1	48.30	0	0.00	48.30	1	5,425	0.02%
2023/12/11	0	0.00	7	49.10	48.70	-7	5,466	-0.13%
2023/12/05	2	49.30	0	0.00	49.20	2	5,435	0.04%
2023/12/04	1	50.10	4	50.00	49.75	-3	5,473	-0.05%
2023/11/29	2	50.10	2	49.75	49.65	0	5,370	0.00%
2023/11/27	1	49.05	1	48.85	48.45	0	5,299	0.00%
2023/11/24	1	49.35	0	0.00	49.05	1	5,291	0.02%
2023/11/23	0	0.00	1	50.10	50.10	-1	5,249	-0.02%
2023/11/22	2	50.50	3	50.23	50.00	-1	5,226	-0.02%
2023/11/21	3	49.15	3	49.10	49.30	0	5,125	0.00%
2023/11/20	3	49.55	1	49.80	49.15	2	5,091	0.04%
2023/11/17	4	49.26	4	48.90	49.45	0	5,037	0.00%
2023/11/16	1	47.65	2	48.08	48.15	-1	4,841	-0.02%
2023/11/15	5	47.90	2	48.30	48.00	3	4,817	0.06%
2023/11/14	3	47.20	2	47.25	47.20	1	4,728	0.02%
2023/11/13	5	46.63	1	46.05	46.75	4	4,668	0.09%
2023/11/09	1	46.80	1	47.15	46.30	0	4,668	0.00%
2023/11/08	1.1	46.69	16	47.37	47.40	-14.9	4,731	-0.31%
2023/11/07	4	46.43	5	46.00	46.05	-1	4,652	-0.02%
2023/11/06	6	48.43	25	48.06	48.10	-19	4,602	-0.41%
2023/11/03	8	47.63	5	47.34	47.40	3	4,549	0.07%
2023/11/02	1	45.90	1	45.95	45.85	0	4,356	0.00%
2023/10/31	2	44.65	0	0.00	44.10	2	4,598	0.04%
2023/10/27	1	46.60	7	46.06	46.00	-6	4,872	-0.12%
2023/10/24	0	0.00	13	45.57	45.70	-13	5,041	-0.26%
2023/10/23	0	0.00	5	45.50	45.30	-5	5,087	-0.10%
2023/10/19	0	0.00	1	45.60	45.85	-1	5,182	-0.02%
2023/10/17	3	50.67	7	49.54	48.10	-4	5,172	-0.08%
2023/10/16	10	49.47	6	49.05	49.05	4	5,121	0.08%
2023/10/13	3	49.78	0	0.00	50.10	3	5,240	0.06%
2023/10/11	7	50.50	0	0.00	49.25	7	5,491	0.13%
2023/10/05	1	50.20	1	50.20	50.30	0	6,014	0.00%
2023/10/02	0	0.00	8	49.06	49.10	-8	6,297	-0.13%
2023/09/26	0	0.00	5	48.73	48.65	-5	6,496	-0.08%
2023/09/19	91	49.85	1	49.45	49.45	90	6,662	1.35%
2023/09/13	30	49.57	0	0.00	49.50	30	6,999	0.43%
2023/09/12	0	0.00	6	50.20	49.80	-6	7,080	-0.08%
2023/09/11	20	50.40	0	0.00	49.30	20	7,089	0.28%
2023/09/08	1	50.40	12	50.30	50.10	-11	7,114	-0.15%
2023/09/07	1	51.20	23	51.02	51.00	-22	7,133	-0.31%
2023/09/06	20	51.80	0	0.00	51.80	20	7,155	0.28%
2023/09/04	0	0.00	18	52.49	52.70	-18	7,287	-0.25%
2023/08/31	1	53.10	40	52.88	52.80	-39	7,669	-0.51%
2023/08/30	1	52.50	29	52.05	52.50	-28	8,030	-0.35%
2023/08/29	5	51.08	0	0.00	51.80	5	8,139	0.06%
2023/08/28	1	50.60	0	0.00	50.40	1	8,214	0.01%
2023/08/25	4	50.60	4	51.05	51.10	0	8,264	0.00%
2023/08/24	3	51.43	0	0.00	51.10	3	8,394	0.04%
2023/08/22	2	50.80	0	0.00	50.70	2	8,767	0.02%
2023/08/18	0	0.00	50	50.58	50.70	-50	8,856	-0.56%
2023/08/17	2	50.30	3	50.93	51.00	-1	8,893	-0.01%
2023/08/16	1	49.30	1	49.90	50.40	0	8,956	0.00%
2023/08/15	2	49.78	1	50.10	50.00	1	8,958	0.01%
2023/08/14	4	49.51	0	0.00	49.10	4	9,137	0.04%
2023/08/11	1	50.20	4	50.10	50.10	-3	9,121	-0.03%
2023/08/10	6	50.73	40	50.53	50.50	-34	9,128	-0.37%
2023/08/09	2	51.20	22	51.75	51.90	-20	9,074	-0.22%
2023/08/08	2	51.80	3	51.93	51.90	-1	9,086	-0.01%
2023/08/07	3	51.57	2	52.30	52.30	1	9,133	0.01%
2023/08/04	3	51.30	7	51.24	51.10	-4	9,024	-0.04%
2023/08/02	12	54.19	1	55.40	52.50	11	8,926	0.12%
2023/08/01	4.1	55.90	0	0.00	55.60	4.1	8,713	0.05%
2023/07/31	0.1	56.00	61	55.87	55.80	-60.9	8,672	-0.70%
2023/07/28	8.1	56.67	6	56.10	56.00	2.1	8,619	0.02%
2023/07/26	1.1	55.82	38	55.86	55.50	-36.9	8,529	-0.43%
2023/07/25	1.1	56.00	20	55.70	55.70	-18.9	8,563	-0.22%
2023/07/24	10	56.80	0	0.00	56.30	10	8,609	0.12%
2023/07/21	10	57.50	1	58.00	57.80	9	8,621	0.10%
2023/07/20	1	56.50	0	0.00	57.00	1	8,657	0.01%
2023/07/19	3.1	55.70	30	56.03	55.60	-27	8,690	-0.31%
2023/07/18	11.1	57.93	10	56.80	56.70	1.1	8,788	0.01%
2023/07/17	11	58.21	30	58.23	58.50	-19	8,914	-0.21%
2023/07/14	6	58.42	7	59.23	58.80	-1	8,991	-0.01%
2023/07/13	2	59.10	4	58.60	58.40	-2	8,953	-0.02%
2023/07/12	41	59.03	34	59.08	57.70	7	8,770	0.08%
2023/07/11	23	57.70	13	57.88	58.00	10	8,506	0.12%
2023/07/10	1	55.30	0	0.00	55.30	1	8,312	0.01%
2023/07/07	22.1	56.46	22	55.91	55.90	0.1	8,305	0.00%
2023/07/06	8	57.33	0.1	57.80	56.80	7.9	8,385	0.09%
2023/07/05	0	0.00	10	56.90	56.80	-10	8,668	-0.12%
2023/07/04	1	56.61	11	57.39	57.20	-10	9,133	-0.11%
2023/07/03	11	57.39	0	0.00	57.10	11	9,220	0.12%
2023/06/29	6.1	57.32	3	57.53	57.00	3.1	9,382	0.03%
2023/06/28	0	0.00	1	56.20	56.40	-1	9,417	-0.01%
2023/06/27	2.1	56.83	40	56.50	56.40	-37.9	9,657	-0.39%
2023/06/26	1.2	57.89	4	57.50	57.40	-2.8	9,898	-0.03%
2023/06/21	3.1	58.54	11	58.75	58.70	-8	10,018	-0.08%
2023/06/20	3.1	58.70	1	58.90	58.70	2.1	9,944	0.02%
2023/06/19	5.5	59.07	0	0.00	58.90	5.5	10,023	0.05%
2023/06/16	0	0.00	0.1	60.90	60.50	-0.1	10,044	0.00%
2023/06/15	2.1	60.10	1	60.20	60.20	1.1	10,095	0.01%
2023/06/14	2	60.20	2	60.40	60.20	0	10,260	0.00%
2023/06/13	0	0.00	4	61.10	61.00	-4	10,510	-0.04%
2023/06/12	8	60.26	1	60.20	60.20	7	10,964	0.06%
2023/06/09	1	61.20	2	61.00	60.40	-1	11,189	-0.01%
2023/06/08	4	61.18	0	0.00	60.40	4	11,507	0.03%
2023/06/07	61	61.53	5	62.10	62.00	56	11,855	0.47%
2023/06/06	21	61.41	6	61.18	61.00	15	12,463	0.12%
2023/06/05	53	63.82	7	64.43	63.60	46	12,483	0.37%
2023/06/02	3	63.03	4	63.10	62.90	-1	12,292	-0.01%
2023/06/01	0	0.00	6	62.40	62.40	-6	12,408	-0.05%
2023/05/31	0	0.00	1	62.30	61.80	-1	12,681	-0.01%
2023/05/30	7	61.24	0	0.00	61.80	7	13,018	0.05%
2023/05/29	2	60.85	16	62.03	61.50	-14	13,433	-0.10%
2023/05/25	1	59.80	1	60.80	59.40	0	14,297	0.00%
2023/05/24	1	59.80	2	59.60	59.60	-1	14,541	-0.01%
2023/05/23	2	60.00	0	0.00	60.10	2	15,234	0.01%
2023/05/22	1	59.30	0	0.00	60.30	1	15,543	0.01%
2023/05/19	0	0.00	1	58.60	59.00	-1	15,668	-0.01%
2023/05/18	0	0.00	1	59.10	58.90	-1	15,860	-0.01%
2023/05/16	1	57.50	1	57.70	57.60	0	16,400	0.00%
2023/05/15	0	0.00	10	56.60	56.60	-10	16,607	-0.06%
2023/05/12	3	56.97	0	0.00	57.20	3	17,142	0.02%
2023/05/11	1	56.20	1	57.70	56.00	0	17,695	0.00%
2023/05/10	0	0.00	1	57.40	57.50	-1	18,116	-0.01%
2023/05/09	2	56.60	0	0.00	56.80	2	18,824	0.01%
2023/05/08	2	57.50	45	57.50	57.40	-43	19,949	-0.22%
2023/05/04	1	56.70	0	0.00	56.80	1	22,378	0.00%
2023/05/02	0	0.00	2	57.30	57.50	-2	22,964	-0.01%
2023/04/28	0	0.00	1	57.30	56.70	-1	23,193	0.00%
2023/04/27	3	56.30	1	56.20	56.20	2	23,205	0.01%
2023/04/26	0	0.00	5	56.18	56.50	-5	23,243	-0.02%
2023/04/25	3	56.70	0	0.00	55.90	3	23,544	0.01%
2023/04/21	1	59.70	31	58.34	58.10	-30	23,910	-0.13%
2023/04/20	5	60.34	0	0.00	59.60	5	23,913	0.02%
2023/04/19	2	61.95	0	0.00	61.70	2	23,949	0.01%
2023/04/18	14	64.66	7	63.80	63.30	7	24,001	0.03%
2023/04/17	6	64.70	1	64.80	64.60	5	24,530	0.02%
2023/04/14	0	0.00	12	64.29	64.30	-12	24,969	-0.05%
2023/04/13	1	63.80	2	64.00	63.70	-1	25,245	0.00%
2023/04/12	1	64.50	1	64.90	64.70	0	25,380	0.00%
2023/04/11	8	64.98	2	64.70	64.30	6	25,460	0.02%
2023/04/10	7	65.04	28	65.03	65.20	-21	25,447	-0.08%
2023/04/07	8	64.59	7	64.84	64.10	1	25,252	0.00%
2023/04/06	1	63.20	2	63.45	63.60	-1	24,885	0.00%
2023/03/31	1	62.50	5	62.38	62.60	-4	24,950	-0.02%
2023/03/30	0	0.00	1	62.10	62.00	-1	25,029	0.00%
2023/03/29	2	61.60	1	62.10	61.60	1	25,176	0.00%
2023/03/28	5	61.92	6.7	62.87	61.70	-1.7	25,355	-0.01%
2023/03/27	14.2	64.05	52	63.82	63.60	-37.8	25,215	-0.15%
2023/03/24	4	63.55	3	63.67	63.00	1	25,157	0.00%
2023/03/23	0	0.00	3	63.03	63.10	-3	25,160	-0.01%
2023/03/22	40.5	63.20	48	63.47	63.30	-7.5	25,290	-0.03%
2023/03/21	38	63.39	30	62.70	62.70	8	25,422	0.03%
2023/03/20	3	62.30	22	63.20	63.20	-19	25,545	-0.07%
2023/03/17	1	61.80	4	61.85	62.20	-3	25,901	-0.01%
2023/03/16	49	62.29	26	61.24	61.10	23	26,237	0.09%
2023/03/15	44	63.17	41	63.12	63.00	3	26,537	0.01%
2023/03/14	42	61.84	62	62.63	62.50	-20	26,978	-0.07%
2023/03/13	31	60.96	14	62.47	62.60	17	27,719	0.06%
2023/03/10	58	62.19	21	61.90	62.60	37	28,235	0.13%
2023/03/09	41	64.98	26	64.68	64.40	15	29,472	0.05%
2023/03/08	62	64.08	7	63.90	63.40	55	29,774	0.18%
2023/03/07	22	64.86	18	64.89	64.90	4	29,637	0.01%
2023/03/06	7	64.83	12	64.70	64.80	-5	29,643	-0.02%
2023/03/03	49	64.30	22	63.86	63.60	27	29,568	0.09%
2023/03/02	81	65.81	52	64.80	64.80	29	29,462	0.10%
2023/03/01	20	66.81	9	66.88	66.10	11	29,189	0.04%
2023/02/24	18	66.84	24	66.61	65.40	-6	28,773	-0.02%
2023/02/23	251	67.53	248	67.07	66.70	3	28,439	0.01%	大買/大賣/
2023/02/22	10.1	65.41	12	64.68	64.60	-1.9	28,059	-0.01%
2023/02/21	19	67.73	7	67.17	66.70	12	27,948	0.04%
2023/02/20	2	66.70	6	66.60	66.90	-4	27,536	-0.01%
2023/02/17	2	65.15	3	65.87	65.80	-1	27,439	0.00%
2023/02/16	0	0.00	3	65.63	65.60	-3	27,622	-0.01%
2023/02/15	42.3	63.56	32.2	64.25	64.50	10.1	27,729	0.04%
2023/02/14	0.2	65.90	12	65.53	65.50	-11.8	27,359	-0.04%
2023/02/13	14	65.70	6	65.50	65.20	8	27,496	0.03%
2023/02/10	39	65.90	26	65.98	65.50	13	27,637	0.05%
2023/02/09	27	66.76	43	66.85	67.70	-16	27,428	-0.06%
2023/02/08	17.5	66.19	42	66.37	66.30	-24.5	27,527	-0.09%
2023/02/07	19	66.62	66	66.96	66.10	-47	27,519	-0.17%
2023/02/06	153	66.78	117	67.17	68.70	36	27,040	0.13%	大買/大賣/
2023/02/03	102	67.27	163.5	66.91	65.10	-61.5	26,040	-0.24%	大買/大賣/
2023/02/02	326	65.91	343.1	66.85	66.90	-17.1	24,490	-0.07%	大買/大賣/
2023/02/01	31	60.87	32.5	60.90	60.90	-1.5	24,173	-0.01%
2023/01/31	13.5	59.63	30	60.40	60.80	-16.5	24,234	-0.07%
2023/01/30	1	58.60	35	59.16	59.50	-34	24,065	-0.14%
2023/01/17	4	57.13	0	0.00	57.20	4	24,033	0.02%
2023/01/16	28	57.40	23	57.29	57.20	5	24,166	0.02%
2023/01/13	89.5	58.84	81	58.75	57.30	8.5	24,282	0.03%
2023/01/12	38	59.72	53	59.63	59.50	-15	24,235	-0.06%
2023/01/11	33	59.09	35	59.24	59.00	-2	24,121	-0.01%
2023/01/10	15	58.80	16	58.92	58.80	-1	24,312	0.00%
2023/01/09	42	59.62	66	59.06	58.70	-24	24,559	-0.10%
2023/01/06	67	58.66	76.1	59.18	58.50	-9.1	24,854	-0.04%
2023/01/05	99.1	59.35	87	59.74	58.70	12	25,296	0.05%
2023/01/04	26	58.89	67	58.98	58.80	-41	25,241	-0.16%
2023/01/03	17	58.19	8	57.31	58.10	9	25,223	0.04%
2022/12/30	51	56.44	50	56.18	55.70	1	25,198	0.00%
2022/12/29	45	55.17	38	55.38	55.70	7	25,355	0.03%
2022/12/28	69	56.63	67	55.95	55.70	2	25,989	0.01%
2022/12/27	16	56.80	19	57.07	57.10	-3	26,174	-0.01%
2022/12/26	36	55.56	55	55.81	55.70	-19	26,380	-0.07%
2022/12/23	24	54.78	39	55.10	55.00	-15	26,855	-0.06%
2022/12/22	21	56.00	20	56.50	55.40	1	27,133	0.00%
2022/12/21	31	54.86	32	54.55	55.80	-1	27,737	0.00%
2022/12/20	17	56.05	18	54.53	54.40	-1	28,192	0.00%
2022/12/19	145	56.89	82	56.61	56.40	63	28,938	0.22%	大買/
2022/12/16	78	57.53	69	57.87	57.20	9	29,573	0.03%
2022/12/15	42	58.73	6	58.22	58.20	36	30,474	0.12%
2022/12/14	19	58.52	17	58.31	58.40	2	31,185	0.01%
2022/12/13	37	59.19	34	59.30	58.40	3	31,538	0.01%
2022/12/12	49	59.27	28	60.01	58.90	21	31,888	0.07%
2022/12/09	12	60.28	10	60.05	59.40	2	31,984	0.01%
2022/12/08	18	59.94	30	59.82	59.90	-12	31,994	-0.04%
2022/12/07	193	60.02	157	58.92	58.00	36	32,125	0.11%	大買/大賣/
2022/12/06	58	60.19	86	60.56	59.90	-28	32,225	-0.09%
2022/12/05	107	60.84	25	61.34	60.40	82	32,529	0.25%	大買/
2022/12/02	28	58.76	25	58.24	59.10	3	31,931	0.01%
2022/12/01	132	58.93	79	58.59	57.80	53	31,833	0.17%	大買/
2022/11/30	7	54.63	73.2	55.86	57.60	-66.1	31,310	-0.21%
2022/11/29	23	51.44	22	51.82	52.40	1	31,608	0.00%
2022/11/28	21	51.71	7	52.00	51.50	14	33,714	0.04%
2022/11/25	9	53.43	10	52.80	52.70	-1	34,360	0.00%
2022/11/24	22	53.24	17	53.45	53.40	5	35,383	0.01%
2022/11/23	11	52.58	13	53.17	52.40	-2	35,608	-0.01%
2022/11/22	26	52.78	14	52.81	52.80	12	35,980	0.03%
2022/11/21	23	53.26	12	53.98	52.80	11	37,064	0.03%
2022/11/18	13	54.45	3	55.30	53.40	10	37,282	0.03%
2022/11/17	12	54.96	14.7	54.96	54.70	-2.7	38,061	-0.01%
2022/11/16	19	54.39	22	54.76	54.50	-3	38,499	-0.01%
2022/11/15	27	54.08	27	54.26	54.30	0	38,967	0.00%
2022/11/14	28	53.83	27	53.78	54.30	1	39,829	0.00%
2022/11/11	3	53.40	6	53.95	52.40	-3	40,889	-0.01%
2022/11/10	13	52.82	8	52.81	52.70	5	41,712	0.01%
2022/11/09	48	52.97	61.6	52.90	53.40	-13.6	42,307	-0.03%
2022/11/08	28	53.16	25	52.76	51.80	3	43,100	0.01%
2022/11/07	24.5	53.10	15	53.75	52.50	9.5	43,801	0.02%
2022/11/04	19.2	53.45	18	53.93	53.50	1.2	44,700	0.00%
2022/11/03	12	50.76	13	51.57	52.70	-1	44,986	0.00%
2022/11/02	10	50.52	4	51.30	50.50	6	45,218	0.01%
2022/11/01	13	50.31	15	50.74	50.90	-2	46,009	0.00%
2022/10/31	4.2	49.45	5	50.39	50.50	-0.8	46,929	0.00%
2022/10/28	3	49.28	3	48.83	48.30	0	48,686	0.00%
2022/10/27	21	49.17	26	49.23	50.30	-5	49,722	-0.01%
2022/10/26	11	48.95	11	48.87	48.40	0	50,392	0.00%
2022/10/25	0	0.00	1	49.65	49.05	-1	51,129	0.00%
2022/10/24	2	50.10	2	49.65	49.65	0	52,478	0.00%
2022/10/21	25	49.97	32	49.98	49.25	-7	54,504	-0.01%
2022/10/20	17	50.99	15	51.09	51.00	2	55,537	0.00%
2022/10/19	13	52.42	19	53.04	51.70	-6	56,959	-0.01%
2022/10/18	25	52.23	20	52.82	52.00	5	58,860	0.01%
2022/10/17	6	50.14	6	50.43	52.50	0	62,994	0.00%
2022/10/14	6	52.02	11	51.93	51.70	-5	65,525	-0.01%
2022/10/13	43	50.95	43	51.59	49.05	0	66,365	0.00%
2022/10/12	33	51.29	35	51.57	53.00	-2	66,666	0.00%
2022/10/11	18	52.12	15	52.51	51.60	3	67,341	0.00%
2022/10/07	24	56.22	24	56.57	55.90	0	67,859	0.00%
2022/10/06	58	55.59	55	55.63	56.50	3	69,128	0.00%
2022/10/05	33	56.53	23	57.17	55.00	10	70,843	0.01%
2022/10/04	5.3	55.48	8	56.03	55.90	-2.7	71,871	0.00%
2022/10/03	19	54.22	10	54.02	54.30	9	72,857	0.01%
2022/09/30	1	52.60	10	52.44	54.80	-9	75,063	-0.01%
2022/09/29	23	53.10	26	53.57	53.30	-3	77,665	0.00%
2022/09/28	27	54.28	28	53.80	52.00	-1	81,115	0.00%
2022/09/27	9.5	55.96	14	56.44	56.60	-4.5	82,606	-0.01%
2022/09/26	106.1	56.24	100.5	56.45	56.00	5.6	83,725	0.01%	大買/
2022/09/23	85.2	62.38	73	62.54	60.80	12.2	84,788	0.01%
2022/09/22	84	64.18	92.1	63.45	62.70	-8.1	85,208	-0.01%
2022/09/21	471.5	64.32	435	64.48	64.50	36.5	85,680	0.04%	大買/大賣/
2022/09/20	41	62.49	57	62.73	62.80	-16	87,623	-0.02%
2022/09/19	43	61.88	55	61.66	61.30	-12	87,693	-0.01%
2022/09/16	21	61.59	26	61.43	61.20	-5	87,845	-0.01%
2022/09/15	34	61.90	18	62.11	61.30	16	88,657	0.02%
2022/09/14	66.1	61.04	42	62.09	62.60	24.1	89,958	0.03%
2022/09/13	56.4	63.08	48	63.23	62.20	8.4	89,566	0.01%
2022/09/12	776	64.33	862.5	63.53	63.30	-86.5	89,038	-0.10%	大買/大賣/
2022/09/08	19	60.88	40	61.14	60.80	-21	88,042	-0.02%
2022/09/07	45	59.83	45.1	60.29	60.40	-0.1	87,776	0.00%
2022/09/06	91	61.64	81	60.53	60.10	10	87,085	0.01%
2022/09/05	81.1	64.24	74	63.92	63.40	7.1	86,076	0.01%
2022/09/02	77	63.38	101.1	64.24	63.90	-24.1	84,883	-0.03%	大賣/
2022/09/01	56	60.91	35	60.50	60.20	21	82,647	0.03%
2022/08/31	38	60.82	34	60.63	62.30	4	81,807	0.00%
2022/08/30	74	59.46	32	59.32	59.10	42	80,656	0.05%
2022/08/29	51.2	58.92	17	58.98	58.70	34.2	80,251	0.04%
2022/08/26	103.4	62.37	46	62.37	61.60	57.4	79,833	0.07%	大買/
2022/08/25	19	60.90	25	60.95	61.00	-6	78,831	-0.01%
2022/08/24	28	59.91	20	60.26	59.50	8	78,464	0.01%
2022/08/23	14	60.49	74	60.24	60.20	-60	77,650	-0.08%
2022/08/22	103.5	62.40	125	61.99	61.00	-21.5	77,073	-0.03%	大買/大賣/
2022/08/19	151.2	64.18	154	64.35	63.90	-2.8	76,527	0.00%	大買/大賣/
2022/08/18	171.2	64.97	146	65.12	64.20	25.2	75,462	0.03%	大買/大賣/
2022/08/17	11.1	63.87	74	64.54	65.50	-62.9	74,055	-0.08%
2022/08/16	93.2	64.15	63	64.77	62.50	30.2	72,978	0.04%
2022/08/15	205.3	62.34	160	62.61	64.50	45.3	72,200	0.06%	大買/大賣/
2022/08/12	117	63.79	71	63.50	63.20	46	71,105	0.06%	大買/
2022/08/11	169	63.43	113	63.59	63.80	56	70,103	0.08%	大買/大賣/
2022/08/10	55	61.16	64	61.21	62.00	-9	69,002	-0.01%
2022/08/09	61	59.78	136	59.86	59.70	-75	68,156	-0.11%	大賣/
2022/08/08	76	59.54	75	59.11	60.40	1	67,502	0.00%
2022/08/05	60	60.13	38.5	60.64	62.00	21.5	66,539	0.03%
2022/08/04	70.3	59.84	72	59.11	58.30	-1.7	65,593	0.00%
2022/08/03	80	64.81	51	64.10	63.30	29	63,697	0.05%
2022/08/02	65	64.12	162	63.97	64.30	-97	62,596	-0.15%	大賣/
2022/08/01	106	65.62	48	65.79	65.80	58	61,911	0.09%	大買/
2022/07/29	82.2	66.12	58	65.02	65.10	24.2	61,030	0.04%
2022/07/28	51	66.67	91	66.49	65.40	-40	59,645	-0.07%
2022/07/27	85	64.17	31	64.31	64.70	54	57,530	0.09%
2022/07/26	142.3	65.46	153	64.61	64.20	-10.7	56,412	-0.02%	大買/大賣/
2022/07/25	184.2	65.88	187	65.83	66.60	-2.8	55,233	-0.01%	大買/大賣/
2022/07/22	334.5	67.73	232	66.68	64.70	102.5	53,167	0.19%	大買/大賣/鉅額交易
2022/07/21	578	61.94	599.2	64.13	65.60	-21.2	48,899	-0.04%	大買/大賣/
2022/07/20	419	61.02	387	60.00	59.70	32	46,099	0.07%	大買/大賣/
2022/07/19	117	58.78	106	58.24	58.10	11	44,897	0.02%	大買/大賣/
2022/07/18	57	60.26	109	60.32	59.10	-52	44,100	-0.12%	大賣/
2022/07/15	171.3	60.18	193	60.04	58.90	-21.7	42,995	-0.05%	大買/大賣/
2022/07/14	111.1	59.39	53	59.68	60.70	58.1	42,083	0.14%	大買/
2022/07/13	38	60.44	43	59.81	58.40	-5	40,525	-0.01%
2022/07/12	95.1	59.36	83	58.61	57.60	12.1	38,521	0.03%
2022/07/11	93.1	60.24	108	60.71	60.90	-14.9	36,860	-0.04%	大賣/
2022/07/08	169.1	60.77	207.1	61.06	60.50	-38	35,597	-0.11%	大買/大賣/
2022/07/07	225.2	59.36	170	60.52	61.70	55.1	33,181	0.17%	大買/大賣/
2022/07/06	163.2	59.47	175	59.03	56.90	-11.8	30,092	-0.04%	大買/大賣/
2022/07/05	183	58.49	141	58.45	60.70	42	26,355	0.16%	大買/大賣/
2022/07/04	138	52.63	225	52.10	55.20	-87	24,146	-0.36%	大買/大賣/
2022/07/01	149	50.25	264	51.16	50.20	-115	22,541	-0.51%	大買/大賣/鉅額交易
2022/06/30	153	49.47	143	49.24	48.90	10	20,532	0.05%	大買/大賣/
2022/06/29	193	53.05	50.2	54.49	52.00	142.8	19,418	0.74%	大買/鉅額交易
2022/06/28	191	58.84	222.2	58.85	57.70	-31.1	17,930	-0.17%	大買/大賣/
2022/06/27	61	56.90	153	57.51	57.80	-92	15,291	-0.60%	大賣/
2022/06/24	11	49.65	133	52.36	52.60	-122	14,754	-0.83%	大賣/鉅額交易
2022/06/23	79.1	48.78	33.3	48.17	47.90	45.8	14,113	0.32%
2022/06/22	113	47.66	78	47.50	49.70	35	13,272	0.26%	大買/
2022/06/21	10	44.81	79	45.77	46.30	-69	11,791	-0.59%
2022/06/20	48	43.30	5	42.10	42.10	43	11,763	0.37%
2022/06/17	17	44.15	1	44.15	44.00	16	11,742	0.14%
2022/06/16	41	46.78	40.2	47.03	45.05	0.8	11,870	0.01%
2022/06/15	6	46.13	6	46.08	45.75	0	11,921	0.00%
2022/06/14	2	45.35	0	0.00	46.45	2	12,146	0.02%
2022/06/13	35	45.71	2	45.80	45.60	33	12,401	0.27%
2022/06/10	2	47.40	5	47.42	47.40	-3	12,611	-0.02%
2022/06/08	1	48.90	1	48.05	48.05	0	13,083	0.00%
2022/06/07	8	48.30	8	48.15	48.15	0	13,501	0.00%
2022/06/06	11	49.15	9	49.29	49.00	2	13,971	0.01%
2022/06/02	41	49.45	5	50.40	49.25	36	14,489	0.25%
2022/06/01	50	49.53	41	49.60	49.55	9	14,792	0.06%
2022/05/31	8	49.33	6	49.01	50.00	2	15,290	0.01%
2022/05/30	6	48.09	44	48.00	48.15	-38	16,732	-0.23%
2022/05/27	9	47.57	120	47.40	47.05	-111	17,646	-0.63%	大賣/鉅額交易
2022/05/24	161	46.43	42	45.95	45.95	119	18,678	0.64%	大買/鉅額交易
2022/05/23	32	47.36	42	47.30	47.30	-10	18,733	-0.05%
2022/05/20	4	47.23	3	46.87	47.00	1	19,058	0.01%
2022/05/19	75	45.85	60	46.00	46.70	15	19,154	0.08%
2022/05/18	93	46.80	91	47.16	47.20	2	19,316	0.01%
2022/05/17	11	46.39	41	46.57	47.20	-30	19,454	-0.15%
2022/05/16	50	45.48	50	45.90	45.70	0	19,732	0.00%
2022/05/13	1	46.00	1	46.00	45.90	0	19,998	0.00%
2022/05/12	21	45.34	21	46.05	44.95	0	20,310	0.00%
2022/05/11	64	45.29	5	45.36	46.15	59	20,437	0.29%
2022/05/10	2	46.45	2	46.45	46.45	0	20,644	0.00%
2022/05/09	137	47.28	28	47.33	45.65	109	21,260	0.51%	大買/鉅額交易
2022/05/06	54	49.86	34	49.53	49.95	20	21,534	0.09%
2022/05/05	67	50.23	17	50.67	51.00	50	22,316	0.22%
2022/05/04	5	49.27	26	48.77	49.30	-21	22,796	-0.09%
2022/05/03	2	47.65	1	48.15	48.45	1	23,723	0.00%
2022/04/29	18	49.17	19	49.48	47.60	-1	24,171	0.00%
2022/04/28	47	48.73	13	49.42	48.60	34	24,509	0.14%
2022/04/27	58	47.85	51	48.13	48.60	7	24,884	0.03%
2022/04/26	3	49.45	2	49.65	49.80	1	25,059	0.00%
2022/04/25	12	48.84	8	49.24	48.75	4	25,311	0.02%
2022/04/22	17	51.42	14	51.32	51.10	3	25,912	0.01%
2022/04/21	21	52.80	3	52.67	53.00	18	26,781	0.07%
2022/04/20	10	53.50	10	53.65	53.10	0	27,371	0.00%
2022/04/19	10	53.32	5	53.42	53.20	5	28,103	0.02%
2022/04/18	3	53.50	5	53.22	53.20	-2	29,264	-0.01%
2022/04/14	10	56.66	4	56.10	56.10	6	30,518	0.02%
2022/04/13	4.1	55.54	1	57.00	56.60	3.1	31,079	0.01%
2022/04/12	1	54.90	3	54.40	54.00	-2	31,573	-0.01%
2022/04/11	0	54.20	0	0.00	54.00	0	32,647	0.00%
2022/04/08	23	56.20	22	56.60	56.70	1	33,380	0.00%
2022/04/07	31	57.83	23	56.06	55.70	8	33,765	0.02%
2022/04/06	2	58.80	2	59.90	58.80	0	34,281	0.00%
2022/04/01	10	58.68	8	59.66	60.00	2	35,009	0.01%
2022/03/31	1	60.40	1	61.00	59.20	0	35,554	0.00%
2022/03/30	25	60.82	31	61.09	60.30	-6	37,297	-0.02%
2022/03/29	7	59.73	8	59.85	59.80	-1	38,605	0.00%
2022/03/28	8	58.74	10	59.42	59.70	-2	40,366	0.00%
2022/03/25	27	60.88	19	60.62	59.30	8	41,209	0.02%
2022/03/24	24	61.24	36	60.88	61.80	-12	42,122	-0.03%
2022/03/23	1	60.10	2	59.80	59.70	-1	42,768	0.00%
2022/03/22	0	0.00	0	59.00	59.30	0	43,683	0.00%
2022/03/21	13	59.38	11.1	59.77	58.50	1.9	44,434	0.00%
2022/03/17	16	58.34	17	58.19	58.60	-1	45,225	0.00%
2022/03/16	17	55.92	24	55.80	56.20	-7	45,677	-0.02%
2022/03/15	12	55.97	5	56.14	55.60	7	46,642	0.02%
2022/03/14	0	0.00	0	57.80	57.70	0	47,603	0.00%
2022/03/11	15	57.55	14	57.69	57.80	1	49,421	0.00%
2022/03/10	17	57.82	18	58.14	58.10	-1	50,458	0.00%
2022/03/09	13	56.53	12	57.71	56.10	1	52,280	0.00%
2022/03/08	76	58.74	75	59.14	56.80	1	53,122	0.00%
2022/03/07	42	61.51	39	61.25	60.10	3	53,870	0.01%
2022/03/04	18	65.57	16	64.58	64.30	2	54,730	0.00%
2022/03/03	31.1	67.25	41.1	66.67	65.40	-9.9	55,378	-0.02%
2022/03/02	21	62.07	25	63.70	66.90	-4	55,289	-0.01%
2022/03/01	2	60.30	14	59.98	60.90	-12	56,108	-0.02%
2022/02/25	32	58.76	22	58.05	57.90	10	56,859	0.02%
2022/02/24	33	58.37	29	59.39	57.70	4	58,297	0.01%
2022/02/23	10	62.50	16	62.14	62.10	-6	58,653	-0.01%
2022/02/22	41	62.18	39	63.32	61.50	2	61,135	0.00%
2022/02/21	12	64.74	0	0.00	64.40	12	62,116	0.02%
2022/02/18	39	65.14	17.3	64.48	65.80	21.7	64,354	0.03%
2022/02/17	17	64.99	30	65.22	65.20	-13	66,364	-0.02%
2022/02/16	49	64.97	56	64.98	64.40	-7	69,945	-0.01%
2022/02/15	43	63.94	32	64.64	63.00	11	72,472	0.02%
2022/02/14	25	64.46	24.5	64.90	63.90	0.5	72,684	0.00%
2022/02/11	43	67.84	33	67.80	68.30	10	72,541	0.01%
2022/02/10	3.2	68.54	4	67.70	67.70	-0.8	72,614	0.00%
2022/02/09	51.3	68.14	70	68.30	67.90	-18.7	72,466	-0.03%
2022/02/08	56	66.40	60	66.29	66.90	-4	71,804	-0.01%
2022/02/07	21	61.85	18	62.14	67.00	3	71,431	0.00%
2022/01/26	51	63.76	55	63.91	63.80	-4	70,997	-0.01%
2022/01/25	104.1	63.83	82	64.31	62.60	22.1	70,780	0.03%	大買/
2022/01/24	74.2	67.79	46	67.30	67.00	28.2	70,115	0.04%
2022/01/21	201	69.72	258	69.70	69.10	-57	69,798	-0.08%	大買/大賣/
2022/01/20	33	68.99	32	69.26	69.20	1	69,315	0.00%
2022/01/19	62	69.56	89	69.52	69.90	-27	69,702	-0.04%
2022/01/18	82	70.56	82	70.72	70.50	0	70,003	0.00%
2022/01/17	461	70.54	503	71.11	70.60	-42	72,127	-0.06%	大買/大賣/
2022/01/14	172	68.14	120.1	69.40	69.00	52	75,490	0.07%	大買/大賣/
2022/01/13	29	71.38	23	71.64	71.00	6	76,728	0.01%
2022/01/12	83	72.42	67	72.53	72.00	16	76,617	0.02%
2022/01/11	58	75.12	34	75.36	72.30	24	76,497	0.03%
2022/01/10	46.1	78.95	46	78.57	79.60	0.1	75,611	0.00%
2022/01/07	54.2	79.21	40	79.38	78.00	14.2	75,101	0.02%
2022/01/06	47	81.66	40	80.90	82.00	7	74,186	0.01%
2022/01/05	80	82.84	68	83.94	81.60	12	73,565	0.02%
2022/01/04	82	86.18	63	86.66	84.60	19	72,904	0.03%
2022/01/03	12.1	84.98	18	86.01	86.00	-6	71,769	-0.01%
2021/12/30	41	84.55	29	84.60	84.80	12	70,921	0.02%
2021/12/29	44	83.68	45	83.82	85.80	-1	70,467	0.00%
2021/12/28	76	83.87	68	84.62	83.00	8	69,792	0.01%
2021/12/27	56	86.41	72.1	86.71	85.60	-16.1	69,030	-0.02%
2021/12/24	129.4	87.34	117	87.80	86.40	12.4	68,493	0.02%	大買/大賣/
2021/12/23	94	86.55	94.4	86.36	87.10	-0.4	66,633	0.00%
2021/12/22	76	85.35	110	85.30	83.80	-34	65,222	-0.05%	大賣/
2021/12/21	60.1	83.57	38.1	83.69	83.00	22	63,397	0.03%
2021/12/20	61	83.90	83	83.42	84.90	-22	62,609	-0.04%
2021/12/17	72.1	80.89	74	81.98	80.80	-1.9	61,374	0.00%
2021/12/16	72	81.61	79.1	82.23	83.30	-7.1	60,439	-0.01%
2021/12/15	100	78.09	91	77.42	80.10	9	59,346	0.02%
2021/12/14	41	76.82	43	77.00	75.70	-2	58,582	0.00%
2021/12/13	37	80.70	37	81.44	80.10	0	57,890	0.00%
2021/12/10	62.1	81.23	46	81.78	80.70	16.1	57,413	0.03%
2021/12/09	106	82.28	118.2	82.21	81.30	-12.2	56,784	-0.02%	大買/大賣/
2021/12/08	108.1	84.06	49.2	82.27	81.30	58.9	55,622	0.11%	大買/
2021/12/07	80.2	86.71	65	87.35	84.00	15.2	54,330	0.03%
2021/12/06	50.4	84.44	50	85.40	86.10	0.4	52,273	0.00%
2021/12/03	43.5	84.96	56.1	85.53	85.20	-12.6	50,932	-0.02%
2021/12/02	74.5	82.15	35.4	82.46	80.20	39.1	48,676	0.08%
2021/12/01	140.5	79.34	146	78.05	83.40	-5.5	47,284	-0.01%	大買/大賣/
2021/11/30	56.6	80.73	26	80.54	77.50	30.6	45,911	0.07%
2021/11/29	146	74.86	157.4	74.93	78.00	-11.4	44,541	-0.03%	大買/大賣/
2021/11/26	49	78.72	49	78.59	77.80	0	43,241	0.00%
2021/11/25	103	82.90	119	82.10	81.00	-16	41,666	-0.04%	大買/大賣/
2021/11/24	36	79.41	62.1	79.42	79.40	-26	39,840	-0.07%
2021/11/23	74.3	79.77	69.3	79.76	78.40	5	38,800	0.01%
2021/11/22	52	87.34	56	87.81	86.70	-4	36,977	-0.01%
2021/11/19	121.1	88.33	89.1	89.00	87.60	32	35,950	0.09%	大買/
2021/11/18	61.2	86.32	57	86.71	86.10	4.2	33,342	0.01%
2021/11/17	88.5	85.81	143	85.89	87.50	-54.5	31,980	-0.17%	大賣/
2021/11/16	157	85.65	204	89.08	82.10	-47	29,613	-0.16%	大買/大賣/
2021/11/15	229.1	94.37	149.3	93.20	90.90	79.8	27,416	0.29%	大買/大賣/
2021/11/12	62.3	87.69	92.1	87.45	90.90	-29.8	23,622	-0.13%
2021/11/11	18.1	83.64	32	84.52	82.70	-13.9	20,738	-0.07%
2021/11/10	6	87.33	1	88.60	89.60	5	20,223	0.02%
2021/11/09	12	80.08	14	78.78	81.50	-2	19,998	-0.01%
2021/11/08	12	72.31	19	74.39	77.00	-7	19,674	-0.04%
2021/11/05	12	69.75	14	67.85	70.00	-2	19,478	-0.01%
2021/11/04	6	70.87	2	70.55	67.00	4	19,373	0.02%
2021/11/03	18	66.00	52.1	66.51	71.20	-34.1	19,313	-0.18%
2021/11/02	15.1	69.22	12	68.17	68.20	3.1	18,997	0.02%
2021/11/01	23	69.07	7	71.44	72.10	16	18,681	0.09%
2021/10/29	6.1	62.80	2	60.75	65.60	4	18,466	0.02%
2021/10/28	7	59.30	14	58.16	59.70	-7	18,452	-0.04%
2021/10/27	85	60.30	32	61.30	60.00	53	18,184	0.29%
2021/10/26	55	53.86	47	55.40	58.30	8	17,528	0.05%
2021/10/25	148	52.81	68	52.46	53.00	80	16,933	0.47%	大買/
2021/10/22	102	51.45	92.1	52.04	52.50	9.9	14,480	0.07%	大買/
2021/10/21	23	47.49	40.1	47.85	48.25	-17.1	10,349	-0.16%
2021/10/20	4	41.94	4	43.36	43.90	0	8,083	0.00%
2021/10/19	15.1	39.08	8	39.64	39.95	7.1	7,487	0.09%
2021/10/18	1	36.15	6	37.48	38.40	-5	6,797	-0.07%
2021/10/15	1	35.10	0	0.00	34.95	1	6,498	0.02%
2021/10/08	1	35.20	0	0.00	34.85	1	6,549	0.02%
2021/10/07	1	35.50	0	0.00	35.95	1	6,559	0.02%
2021/10/05	1	34.50	0	0.00	35.00	1	6,642	0.02%
2021/10/04	0	0.00	2	33.85	33.95	-2	6,662	-0.03%
2021/10/01	2	35.63	3	36.10	34.90	-1	6,716	-0.01%
2021/09/29	100	37.10	101	36.64	36.65	-1	6,833	-0.01%	大賣/
2021/09/28	2	37.95	0	0.00	38.35	2	6,804	0.03%
2021/09/27	6	38.58	0	0.00	37.85	6	6,787	0.09%
2021/09/22	0	0.00	6	36.40	36.15	-6	6,928	-0.09%
2021/09/16	1	37.30	1	38.00	38.40	0	6,981	0.00%
2021/09/15	1	36.15	2	36.30	36.15	-1	6,894	-0.01%
2021/09/14	33	37.32	3	37.17	36.90	30	6,957	0.43%
2021/09/13	2	35.70	1	35.95	37.85	1	6,938	0.01%
2021/09/09	1	34.90	1	34.60	34.60	0	7,102	0.00%
2021/09/06	1	35.65	0	0.00	35.30	1	7,824	0.01%
2021/09/02	0	0.00	4	35.40	35.55	-4	8,282	-0.05%
2021/09/01	6	35.80	6	36.10	36.05	0	8,516	0.00%
2021/08/25	1	35.85	2	35.55	35.75	-1	8,821	-0.01%
2021/08/23	1	35.50	0	0.00	35.50	1	9,076	0.01%
2021/08/20	1	34.65	0	0.00	34.65	1	9,169	0.01%
2021/08/17	2	36.10	0	0.00	35.35	2	9,273	0.02%
2021/08/10	1	39.10	0	0.00	38.90	1	9,767	0.01%
2021/08/06	1	41.30	2	40.35	40.35	-1	10,073	-0.01%
2021/08/05	1	41.35	16	41.58	41.90	-15	10,230	-0.15%
2021/08/04	3	41.33	1	41.35	41.55	2	10,568	0.02%
2021/08/03	0	0.00	1	41.10	41.45	-1	10,726	-0.01%
2021/07/30	2	39.00	2	38.28	39.25	0	10,549	0.00%
2021/07/29	1	37.90	1	38.00	37.90	0	10,492	0.00%
2021/07/27	1	37.55	1	37.00	36.75	0	11,139	0.00%
2021/07/26	0	0.00	7	37.60	38.00	-7	11,536	-0.06%
2021/07/21	0	0.00	0	36.60	36.45	0	12,772	0.00%
2021/07/20	0	37.40	0	0.00	36.85	0	13,624	0.00%
2021/07/14	1	37.00	0	0.00	36.60	1	15,345	0.01%
2021/07/13	2	37.83	0	0.00	37.40	2	16,141	0.01%
2021/07/12	2	37.95	0	0.00	37.80	2	16,954	0.01%
2021/07/09	6	37.55	6	38.00	37.80	0	17,653	0.00%
2021/07/08	1	37.75	0	0.00	37.95	1	17,835	0.01%
2021/07/07	2	38.88	2	38.15	38.15	0	18,004	0.00%
2021/07/06	10	39.55	0	0.00	38.30	10	18,135	0.06%
2021/07/05	1	39.80	0	0.00	39.75	1	18,084	0.01%
2021/07/02	1	38.90	28	38.99	38.85	-27	18,091	-0.15%
2021/06/28	0	0.00	0	41.55	41.05	0	18,540	0.00%
2021/06/25	0	0.00	1	40.80	40.50	-1	18,401	-0.01%
2021/06/24	0	0.00	0	40.90	40.85	0	18,544	0.00%
2021/06/23	0	0.00	2	40.63	40.80	-2	18,455	-0.01%
2021/06/22	1	40.00	0	0.00	39.50	1	18,352	0.01%
2021/06/21	2	40.35	0	0.00	40.35	2	18,246	0.01%
2021/06/18	0	0.00	1	40.30	39.95	-1	18,080	-0.01%
2021/06/17	0	0.00	0.1	40.50	40.60	-0.1	17,986	0.00%
2021/06/16	8	40.10	0	0.00	40.10	8	17,926	0.04%
2021/06/15	14	40.70	5	41.77	41.95	9	17,718	0.05%
2021/06/11	0	0.00	13	39.47	40.00	-13	17,336	-0.08%
2021/06/10	25	37.75	0	0.00	38.15	25	17,007	0.15%
2021/06/08	0	0.00	0	36.00	36.30	0	16,667	0.00%
2021/06/04	2	36.65	0	0.00	36.65	2	16,664	0.01%
2021/06/03	1	36.95	0	0.00	37.25	1	16,671	0.01%
2021/06/02	1	36.50	1	36.50	36.40	0	16,689	0.00%
2021/05/31	1	36.80	0	0.00	37.05	1	16,440	0.01%
2021/05/26	0	0.00	2	35.50	35.75	-2	16,338	-0.01%
2021/05/25	5	35.35	1	35.75	35.50	4	16,250	0.02%
2021/05/24	1	35.45	3	35.10	35.25	-2	16,189	-0.01%
2021/05/21	0	34.51	1	35.20	34.65	-1	16,131	-0.01%
2021/05/20	3	34.28	0	35.00	33.70	3	16,144	0.02%
2021/05/19	1.1	34.00	1	34.30	34.25	0.1	15,972	0.00%
2021/05/18	2	33.70	4	33.99	34.25	-2	15,837	-0.01%
2021/05/17	2	32.88	1	32.00	32.10	1	15,722	0.01%
2021/05/14	2	34.50	0	0.00	34.50	2	15,490	0.01%
2021/05/13	3	35.85	1	36.95	35.05	2	15,242	0.01%
2021/05/12	5	37.28	23	37.23	36.25	-18	14,940	-0.12%
2021/05/11	12	38.98	1	38.25	38.00	11	14,462	0.08%
2021/05/10	2	41.10	2	41.00	40.55	0	14,152	0.00%
2021/05/07	5	40.00	2	41.05	40.50	3	14,117	0.02%
2021/05/06	1	39.40	0	0.00	39.65	1	13,953	0.01%
2021/05/05	6	39.64	1	41.40	39.45	5	13,762	0.04%
2021/05/04	2	40.38	4	40.01	40.60	-2	13,491	-0.01%
2021/05/03	2	42.89	10	43.19	42.15	-8	12,947	-0.06%
2021/04/29	3	42.62	10.1	43.09	41.60	-7.1	12,558	-0.06%
2021/04/28	17	44.10	13	43.76	43.10	4	12,112	0.03%
2021/04/27	7	42.89	2	42.98	43.15	5	11,739	0.04%
2021/04/26	17	44.37	7	44.69	44.70	10	11,342	0.09%
2021/04/23	12	40.37	24	41.40	41.80	-12	10,462	-0.11%
2021/04/22	18	40.00	8	39.32	38.00	10	9,884	0.10%
2021/04/21	4	40.78	5	41.22	40.60	-1	9,433	-0.01%
2021/04/20	3	39.00	3	39.17	39.95	0	9,050	0.00%
2021/04/19	27.1	40.90	10	40.68	40.10	17.1	8,710	0.20%
2021/04/16	15.1	38.87	11	39.02	39.45	4.1	7,903	0.05%
2021/04/15	7	35.79	12	33.55	35.90	-5	7,040	-0.07%
2021/04/14	3	32.57	2	32.60	32.65	1	6,352	0.02%
2021/04/13	4	33.35	9	33.53	33.10	-5	6,203	-0.08%
2021/04/12	0	32.90	0	0.00	32.80	0	5,987	0.00%
2021/04/09	1	31.45	0	0.00	31.50	1	5,789	0.02%
2021/04/08	1	31.55	0	0.00	31.45	1	5,763	0.02%
2021/04/07	3	31.90	1	31.65	31.45	2	5,728	0.03%
2021/04/06	8	31.09	2	31.28	30.95	6	5,545	0.11%
2021/04/01	3	31.08	14	31.18	31.20	-11	5,507	-0.20%
2021/03/31	0	0.00	10	30.61	30.85	-10	5,291	-0.19%
2021/03/30	0	0.00	4	29.54	29.70	-4	5,047	-0.08%
2021/03/29	7	29.46	0	0.00	29.70	7	5,032	0.14%
2021/03/26	1	28.90	0	0.00	28.85	1	4,899	0.02%
2021/03/25	1	29.15	0	0.00	28.90	1	4,959	0.02%
2021/03/24	1	29.00	0	0.00	29.05	1	5,108	0.02%
2021/03/23	0	0.00	3.2	29.12	29.00	-3.2	5,115	-0.06%
2021/03/22	4.2	29.16	4	29.06	29.20	0.2	5,117	0.00%
2021/03/19	1	28.75	0	0.00	29.10	1	5,107	0.02%
2021/03/17	0	0.00	0.3	28.70	28.50	-0.3	5,164	-0.01%
2021/03/15	1	28.60	6	28.55	28.70	-5	5,431	-0.09%
2021/03/09	3	28.10	0	0.00	28.05	3	5,996	0.05%
2021/03/08	3	28.10	5	28.00	28.10	-2	6,033	-0.03%
2021/03/04	0	0.00	5	28.80	28.80	-5	6,133	-0.08%
2021/02/26	0	0.00	1	28.75	29.00	-1	6,252	-0.02%
2021/02/25	5	29.05	0	0.00	29.15	5	6,251	0.08%
2021/02/23	1	29.00	0	0.00	29.05	1	6,537	0.02%
2021/02/05	0	28.10	0	0.00	28.00	0	6,498	0.00%
2021/02/04	2	28.20	1	28.50	28.15	1	6,480	0.02%
2021/02/02	6	28.20	0	0.00	28.30	6	6,595	0.09%
2021/02/01	0	0.00	4	28.05	28.00	-4	6,638	-0.06%
2021/01/28	0.1	28.05	0	0.00	28.00	0.1	6,538	0.00%
2021/01/27	0.2	28.25	2	28.05	28.20	-1.8	6,506	-0.03%
2021/01/26	3.3	28.00	0	0.00	28.00	3.3	6,491	0.05%
2021/01/25	0.3	28.20	0	0.00	28.25	0.3	6,474	0.00%
2021/01/22	0.3	28.08	0	0.00	27.85	0.3	6,458	0.00%
2021/01/20	0.2	28.86	0	0.00	28.30	0.2	6,375	0.00%
2021/01/18	0.1	29.40	0	0.00	29.40	0.1	6,285	0.00%
2021/01/13	0.3	29.70	0	0.00	29.75	0.3	6,175	0.00%
2021/01/12	1.2	29.58	0	0.00	29.40	1.2	6,141	0.02%
2021/01/08	0	0.00	2	29.70	29.55	-2	6,060	-0.03%
2021/01/07	1	30.05	0	0.00	29.95	1	5,996	0.02%
2021/01/06	0	0.00	1	30.60	30.00	-1	5,955	-0.02%
2020/12/30	1	31.15	0	0.00	31.25	1	5,816	0.02%
2020/12/29	5.5	31.38	5	31.20	31.30	0.5	5,781	0.01%
2020/12/28	0.6	31.08	1	30.75	31.20	-0.4	5,705	-0.01%
2020/12/25	11	30.85	1	30.55	30.55	10	5,630	0.18%
2020/12/18	0	0.00	0	32.10	31.35	0	5,590	0.00%
2020/12/17	0.1	31.35	0	0.00	31.20	0.1	5,477	0.00%
2020/12/10	2	31.60	0	0.00	31.60	2	5,361	0.04%
2020/12/07	3	31.43	7	31.58	31.70	-4	5,005	-0.08%
2020/12/04	0	0.00	17	31.36	31.30	-17	4,944	-0.34%
2020/12/03	4	32.39	1	32.10	32.05	3	4,829	0.06%
2020/12/02	5	31.20	0	0.00	31.50	5	4,736	0.11%
2020/12/01	3	31.55	30	31.40	31.30	-27	4,723	-0.57%
2020/11/30	0	0.00	1	30.95	31.30	-1	4,715	-0.02%
2020/11/27	0	0.00	1	31.15	31.00	-1	4,718	-0.02%
2020/11/26	1	30.95	0	0.00	30.95	1	4,708	0.02%
2020/11/25	3	31.15	2	30.95	30.60	1	4,826	0.02%
2020/11/23	2	30.40	0	0.00	30.25	2	4,833	0.04%
2020/11/20	1	30.80	3	30.40	30.45	-2	4,811	-0.04%
2020/11/19	32	29.51	0	0.00	29.50	32	4,603	0.70%
2020/11/18	6	29.43	10	29.52	29.40	-4	4,566	-0.09%
2020/11/13	1	28.60	0	0.00	28.60	1	4,612	0.02%
2020/11/12	1	28.70	0	0.00	28.80	1	4,618	0.02%
2020/11/11	9	28.94	0	0.00	29.15	9	4,650	0.19%
2020/11/04	0	0.00	12	28.61	28.65	-12	4,656	-0.26%
2020/10/28	0.1	29.25	1	29.30	29.00	-0.9	5,093	-0.02%
2020/10/26	1	28.95	0	0.00	28.90	1	5,106	0.02%
2020/10/22	37	28.73	0	0.00	28.70	37	5,302	0.70%
2020/10/14	0	0.00	3	29.57	29.45	-3	5,784	-0.05%
2020/10/13	3	29.40	3	29.45	29.15	0	5,862	0.00%
2020/10/12	0	0.00	6	29.45	29.20	-6	5,949	-0.10%
2020/10/07	11	29.70	5	29.52	29.50	6	6,051	0.10%
2020/10/05	1	28.65	0	0.00	28.90	1	6,176	0.02%
2020/09/29	0	0.00	2	28.55	28.60	-2	6,436	-0.03%
2020/09/24	0	0.00	4	28.60	28.35	-4	6,839	-0.06%
2020/09/23	10	29.70	0	0.00	29.30	10	6,911	0.14%
2020/09/16	5	30.90	5	30.90	30.50	0	7,675	0.00%
2020/09/15	2	30.78	2	30.70	30.70	0	7,687	0.00%
2020/09/11	0	0.00	1	30.55	30.25	-1	8,004	-0.01%
2020/09/08	1	31.10	0	0.00	30.45	1	8,310	0.01%
2020/09/07	8	31.47	14	31.43	31.00	-6	8,379	-0.07%
2020/09/04	1	30.70	51	30.60	30.60	-50	8,293	-0.60%
2020/09/03	0	0.00	10	30.65	30.55	-10	8,287	-0.12%
2020/09/02	4	30.91	4.1	30.99	30.80	-0.1	8,260	0.00%
2020/09/01	13	30.26	13	30.50	30.45	0	8,207	0.00%
2020/08/31	2	30.35	2	31.03	30.10	0	8,182	0.00%
2020/08/28	1	30.05	1	30.00	30.00	0	8,058	0.00%
2020/08/27	53	30.11	2	29.80	29.80	51	8,063	0.63%
2020/08/26	0	0.00	1	28.95	30.05	-1	7,941	-0.01%
2020/08/24	0	0.00	2	28.88	28.90	-2	7,983	-0.03%
2020/08/19	0	0.00	4	29.75	29.40	-4	8,176	-0.05%
2020/08/17	1	30.00	0	0.00	30.20	1	8,289	0.01%
2020/08/14	0	0.00	16	30.10	30.00	-16	8,261	-0.19%
2020/08/12	10	29.90	2	29.85	29.75	8	8,262	0.10%
2020/08/11	5	30.50	8	30.23	30.15	-3	8,251	-0.04%
2020/08/10	1	30.60	0	0.00	30.45	1	8,272	0.01%
2020/08/07	1	30.05	4	30.26	30.10	-3	8,296	-0.04%
2020/08/06	2	30.80	1	31.20	31.05	1	8,239	0.01%
2020/07/28	1	29.20	10	29.42	28.95	-9	8,104	-0.11%
2020/07/17	2.1	30.62	0	0.00	31.00	2.1	7,761	0.03%
2020/07/16	3	31.50	0	0.00	31.15	3	7,761	0.04%
2020/07/15	3	30.85	0	0.00	30.70	3	7,708	0.04%
2020/07/14	6	31.13	6	31.00	31.00	0	7,806	0.00%
2020/07/13	2	31.88	2	31.80	31.80	0	7,782	0.00%
2020/07/09	6	33.53	1	33.80	32.90	5	7,741	0.06%
2020/07/07	13.1	33.54	14	33.82	32.95	-0.9	7,652	-0.01%
2020/07/06	1	33.05	13	33.25	33.10	-12	7,565	-0.16%
2020/07/02	1	32.30	1	32.60	32.50	0	7,536	0.00%
2020/07/01	18	32.95	2	32.80	32.35	16	7,466	0.21%
2020/06/30	8	32.38	6	31.40	33.15	2	7,086	0.03%
2020/06/19	2	30.90	0	0.00	30.30	2	6,947	0.03%
2020/06/18	0	0.00	11	30.93	30.80	-11	6,746	-0.16%
2020/06/17	14	31.10	2	31.18	30.75	12	6,739	0.18%
2020/06/16	1	30.00	0.3	30.00	30.00	0.7	6,809	0.01%
2020/06/12	1	28.65	0	0.00	29.15	1	7,177	0.01%
2020/06/09	0	0.00	2	30.25	30.15	-2	7,462	-0.03%
2020/06/02	0	0.00	7	30.16	30.00	-7	7,759	-0.09%
2020/06/01	2	30.35	0	0.00	30.55	2	7,836	0.03%
2020/05/28	2	30.15	4	30.90	29.60	-2	8,077	-0.02%
2020/05/27	1	30.85	4	30.73	30.70	-3	8,086	-0.04%
2020/05/26	12	30.10	0	0.00	30.00	12	8,123	0.15%
2020/05/25	1	29.45	0	0.00	29.50	1	8,136	0.01%
2020/05/22	1	28.25	0	0.00	28.10	1	8,028	0.01%
2020/05/18	2	28.10	0	0.00	27.95	2	8,078	0.02%
2020/05/14	2	28.80	0	0.00	28.20	2	8,040	0.02%
2020/05/08	2	29.00	0	0.00	28.90	2	7,937	0.03%
2020/05/07	2	29.00	10	28.93	29.10	-8	7,925	-0.10%
2020/05/04	2	29.40	0	0.00	29.25	2	7,814	0.03%
2020/04/29	1	29.85	10	29.85	29.85	-9	7,858	-0.11%
2020/04/28	3	30.02	1	29.95	29.95	2	7,869	0.03%
2020/04/27	0	0.00	1	29.70	30.00	-1	7,955	-0.01%
2020/04/23	2	28.88	2	28.80	28.80	0	7,896	0.00%
2020/04/22	1	28.70	0	0.00	28.60	1	7,870	0.01%
2020/04/21	0	0.00	1	28.95	28.80	-1	7,852	-0.01%
2020/04/17	1	30.40	10	31.50	30.05	-9	7,769	-0.12%
2020/04/16	3	31.40	4	31.19	31.20	-1	7,613	-0.01%
2020/04/15	10	31.85	4	31.51	31.20	6	7,598	0.08%
2020/04/14	2	30.80	1	30.60	30.60	1	7,525	0.01%
2020/04/13	10	30.55	0	0.00	30.60	10	7,578	0.13%
2020/04/10	0	0.00	2	30.08	30.40	-2	7,528	-0.03%
2020/04/09	1	30.85	3	30.60	29.70	-2	7,544	-0.03%
2020/04/08	10	30.38	8	29.94	30.35	2	7,478	0.03%
2020/04/07	4	29.19	2	29.25	29.25	2	7,348	0.03%
2020/04/06	5	29.32	5	29.42	29.35	0	7,284	0.00%
2020/03/30	1	27.20	0	0.00	28.30	1	7,425	0.01%
2020/03/27	4	29.10	2	28.98	27.95	2	7,509	0.03%
2020/03/26	1	28.75	0	0.00	28.85	1	7,909	0.01%
2020/03/25	1	28.90	5	29.05	28.90	-4	8,151	-0.05%
2020/03/20	10	29.76	4	30.03	29.45	6	8,940	0.07%
2020/03/19	2	27.98	5	26.00	28.40	-3	9,253	-0.03%
2020/03/17	1	26.50	0	0.00	26.95	1	9,000	0.01%
2020/03/16	3	29.95	7	27.98	27.00	-4	8,874	-0.05%
2020/03/13	5	28.92	6	29.25	29.75	-1	8,709	-0.01%
2020/03/12	12	32.95	10	32.85	32.10	2	8,506	0.02%
2020/03/11	12	35.09	0	0.00	34.85	12	8,348	0.14%
2020/03/10	2	34.95	11	34.90	35.80	-9	8,328	-0.11%
2020/03/09	1	36.05	4	36.26	35.60	-3	8,248	-0.04%
2020/03/03	13	37.84	20	37.98	37.45	-7	7,867	-0.09%
2020/03/02	0	36.20	26	35.03	36.40	-26	7,673	-0.34%
2020/02/27	28	36.67	0	0.00	35.00	28	7,547	0.37%
2020/02/25	5	34.85	0	0.00	34.90	5	7,202	0.07%
2020/02/24	3	34.90	0	0.00	34.90	3	7,183	0.04%
2020/02/21	4	35.70	1	35.90	35.45	3	7,171	0.04%
2020/02/19	0	0.00	1	34.75	34.70	-1	7,049	-0.01%
2020/02/18	1	34.85	0	0.00	34.75	1	7,057	0.01%
2020/02/13	9	34.60	0	0.00	34.15	9	7,087	0.13%
2020/02/12	1	34.30	0	0.00	34.15	1	7,121	0.01%
2020/02/06	0	0.00	13	34.09	34.20	-13	7,237	-0.18%
2020/02/03	1	31.95	0	0.00	33.00	1	7,249	0.01%
2020/01/30	1	35.00	0	34.45	34.20	1	7,193	0.01%
2020/01/20	1	37.90	0	0.00	37.55	1	7,143	0.01%
2020/01/17	5	37.84	0	0.00	37.80	5	7,229	0.07%
2020/01/15	1	37.35	0	0.00	37.35	1	7,445	0.01%
2020/01/14	0	0.00	2	37.38	37.80	-2	7,433	-0.03%
2020/01/09	5	36.82	0	0.00	36.95	5	7,461	0.07%
2020/01/08	2	36.50	0	0.00	36.15	2	7,466	0.03%
2020/01/07	4	37.38	0	0.00	37.00	4	7,476	0.05%
2020/01/06	1	38.15	0	0.00	38.20	1	7,443	0.01%
2020/01/03	0	0.00	4	38.40	38.15	-4	7,509	-0.05%
2020/01/02	1	38.60	0	0.00	38.35	1	7,550	0.01%
2019/12/31	1	38.40	0	0.00	38.45	1	7,597	0.01%
2019/12/30	0	0.00	1	38.50	38.35	-1	7,685	-0.01%
2019/12/27	1	38.80	0	0.00	38.50	1	7,650	0.01%
2019/12/26	2	38.33	0	0.00	38.40	2	7,510	0.03%
2019/12/25	3	39.10	3	38.90	38.90	0	7,446	0.00%
2019/12/24	1	39.20	1	39.30	38.75	0	7,452	0.00%
2019/12/23	6	39.33	10	39.64	39.20	-4	7,343	-0.05%
2019/12/20	1	38.65	1	39.05	39.00	0	6,899	0.00%
2019/12/19	3	38.18	0	0.00	38.50	3	6,622	0.05%
2019/12/18	6	38.48	3	38.93	38.10	3	6,490	0.05%
2019/12/17	16	38.02	5	38.90	38.00	11	6,134	0.18%
2019/12/16	4	38.44	12	38.07	39.10	-8	5,802	-0.14%
2019/12/12	15	36.62	7	36.82	36.40	8	5,540	0.14%
2019/12/10	2	35.55	2	35.45	35.45	0	5,328	0.00%
2019/12/05	3	35.62	2	35.85	35.85	1	5,489	0.02%
2019/12/02	2	35.40	12	35.36	35.40	-10	5,569	-0.18%
2019/11/28	3	35.90	3	35.30	35.35	0	5,538	0.00%
2019/11/26	2	35.15	0	0.00	35.20	2	5,461	0.04%
2019/11/20	10	34.75	0	0.00	34.75	10	5,526	0.18%
2019/11/11	1	35.00	1	34.65	34.65	0	5,626	0.00%
2019/11/07	2	35.83	1	36.10	36.10	1	5,692	0.02%
2019/11/05	3	37.50	3	37.50	37.50	0	5,984	0.00%
2019/11/04	0.1	37.30	0	0.00	37.30	0.1	6,019	0.00%
2019/10/31	0	0.00	1	37.00	36.80	-1	6,132	-0.02%
2019/10/29	5	38.11	5	37.50	37.50	0	6,135	0.00%
2019/10/28	1	38.00	0	0.00	37.90	1	6,209	0.02%
2019/10/24	2	38.90	2	39.20	39.25	0	6,162	0.00%
2019/10/23	1	39.15	6	38.71	38.50	-5	6,182	-0.08%
2019/10/16	0	0.00	1	37.60	37.50	-1	6,336	-0.02%
2019/10/14	2	38.10	2	38.25	38.25	0	6,572	0.00%
2019/10/07	2	37.65	2	37.50	37.50	0	6,469	0.00%
2019/10/04	1	36.90	0	0.00	36.85	1	6,431	0.02%
2019/10/01	1	36.10	1	36.15	36.15	0	6,792	0.00%
2019/09/23	24	37.78	20	38.08	37.65	4	6,702	0.06%
2019/09/19	5	38.11	1	38.05	37.50	4	6,640	0.06%
2019/09/18	15	38.51	18	38.78	38.55	-3	6,601	-0.05%
2019/09/17	4	37.15	4	36.65	36.65	0	6,243	0.00%
2019/09/12	2	36.90	2	37.05	37.05	0	6,354	0.00%
2019/09/09	2	36.95	2	36.75	36.75	0	6,308	0.00%
2019/09/03	2	34.80	0	0.00	34.75	2	6,550	0.03%
2019/09/02	1	34.85	0	0.00	34.90	1	6,591	0.02%
2019/08/30	0	0.00	2	34.70	34.75	-2	6,617	-0.03%
2019/08/28	4	34.73	2	34.75	34.75	2	6,702	0.03%
2019/08/23	0	0.00	1	33.95	34.10	-1	6,811	-0.01%
2019/08/20	1	34.20	0	0.00	33.75	1	6,914	0.01%
2019/08/14	1	33.75	0	0.00	33.25	1	7,095	0.01%
2019/08/13	6	32.70	0	0.00	32.65	6	7,071	0.08%
2019/08/08	13	32.70	0	0.00	32.85	13	7,143	0.18%
2019/08/07	2	33.10	36	32.81	33.00	-34	7,184	-0.47%
2019/08/05	1	36.40	0	0.00	36.40	1	7,074	0.01%
2019/08/02	1	36.55	0	0.00	36.80	1	7,279	0.01%
2019/07/31	1	39.00	1	38.85	38.85	0	7,567	0.00%
2019/07/30	2	39.15	0	0.00	38.75	2	7,993	0.03%
2019/07/25	5	40.35	6	40.17	40.25	-1	8,165	-0.01%
2019/07/24	0	0.00	3	39.70	39.35	-3	8,097	-0.04%
2019/07/23	2	39.43	0	0.00	39.50	2	8,160	0.02%
2019/07/22	3	39.40	0	0.00	39.25	3	8,204	0.04%
2019/07/19	1	39.30	1	39.55	39.15	0	8,258	0.00%
2019/07/18	1	39.60	1.1	40.70	39.55	-0.1	8,268	0.00%
2019/07/17	0	0.00	7	39.87	40.55	-7	8,135	-0.09%
2019/07/16	7	39.69	2	39.40	39.40	5	8,035	0.06%
2019/07/15	0	0.00	2	38.60	38.95	-2	8,111	-0.02%
2019/07/12	2	39.00	8	39.21	38.90	-6	8,342	-0.07%
2019/07/11	0	0.00	3	39.15	39.20	-3	8,562	-0.04%
2019/07/10	10	38.71	2	38.85	38.65	8	8,614	0.09%
2019/07/09	2	38.43	0	0.00	38.65	2	8,828	0.02%
2019/07/08	20	39.34	8	39.68	39.00	12	9,049	0.13%
2019/07/05	1	37.25	1	37.50	37.50	0	9,086	0.00%
2019/07/04	3	37.25	3	37.08	37.10	0	10,207	0.00%
2019/07/02	4	37.46	0	0.00	37.35	4	10,901	0.04%
2019/07/01	0	0.00	1	36.80	36.85	-1	11,031	-0.01%
2019/06/25	7	37.89	4	36.75	36.75	3	11,834	0.03%
2019/06/24	1	37.20	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	3	37.15	37.20	-3	12,065	-0.02%
2019/06/20	5	37.14	2	37.10	37.10	3	12,189	0.02%
2019/06/19	0	0.00	10	36.85	37.05	-10	12,635	-0.08%
2019/06/18	4	36.20	2	36.15	36.10	2	12,760	0.02%
2019/06/14	0	0.00	13	37.02	36.90	-13	13,916	-0.09%
2019/06/13	11	36.83	19	37.16	36.80	-8	14,624	-0.05%
2019/06/12	2	36.30	0	0.00	36.25	2	14,754	0.01%
2019/06/11	2	36.30	4	35.78	36.00	-2	14,900	-0.01%
2019/06/10	2	35.45	4	35.49	35.50	-2	14,813	-0.01%
2019/06/06	3	34.95	2	35.00	34.95	1	14,843	0.01%
2019/06/05	2	35.35	2	34.85	34.85	0	14,952	0.00%
2019/06/04	12	35.39	8	35.08	35.15	4	14,982	0.03%
2019/06/03	3	35.33	5	35.55	35.10	-2	15,244	-0.01%
2019/05/31	3	36.20	0	0.00	36.10	3	15,195	0.02%
2019/05/30	7	36.12	7	36.21	36.25	0	15,280	0.00%
2019/05/29	5	35.77	0	0.00	35.70	5	15,399	0.03%
2019/05/28	7	36.51	5	36.12	36.05	2	15,485	0.01%
2019/05/27	6	36.25	6	35.85	35.80	0	15,658	0.00%
2019/05/24	5	36.10	5	36.24	36.15	0	16,081	0.00%
2019/05/23	3	35.63	1	35.65	35.65	2	16,183	0.01%
2019/05/22	2	36.40	1	36.10	36.10	1	16,253	0.01%
2019/05/21	3	36.38	2	36.65	36.65	1	16,356	0.01%
2019/05/17	0	0.00	1	34.70	34.55	-1	16,364	-0.01%
2019/05/15	1	36.60	2	36.75	36.70	-1	16,463	-0.01%
2019/05/14	3	35.45	0	0.00	35.65	3	16,506	0.02%
2019/05/13	2	35.75	16	36.43	35.40	-14	16,473	-0.08%
2019/05/10	2	36.30	4	36.26	36.45	-2	16,462	-0.01%
2019/05/09	5	37.95	3	37.58	37.20	2	16,372	0.01%
2019/05/08	5	37.91	2	38.05	37.50	3	16,549	0.02%
2019/05/07	3	39.48	106	39.65	39.20	-103	16,842	-0.61%	大賣/鉅額交易
2019/05/06	8	41.80	0	0.00	41.50	8	16,539	0.05%
2019/05/03	1	42.70	8	42.76	42.90	-7	16,507	-0.04%
2019/05/02	3	42.70	58	43.07	43.05	-55	16,608	-0.33%
2019/04/30	1	41.00	0	0.00	41.80	1	16,598	0.01%
2019/04/29	1	41.15	2	41.40	41.20	-1	16,873	-0.01%
2019/04/26	2	41.50	1	41.20	41.20	1	16,896	0.01%
2019/04/25	3	42.00	1	42.00	42.00	2	17,209	0.01%
2019/04/24	30	42.65	0	0.00	42.45	30	17,234	0.17%
2019/04/23	11	42.63	0	0.00	42.60	11	17,276	0.06%
2019/04/22	5	43.85	73	43.33	43.15	-68	17,522	-0.39%
2019/04/19	46	42.57	1	42.85	42.70	45	17,712	0.25%
2019/04/18	12	43.20	11	43.15	42.15	1	17,796	0.01%
2019/04/17	1	44.30	0	0.00	44.30	1	17,877	0.01%
2019/04/16	3	43.97	2	44.35	44.50	1	17,684	0.01%
2019/04/15	2	43.70	10	43.42	43.90	-8	17,630	-0.05%
2019/04/12	115	43.92	110	43.35	43.75	5	17,456	0.03%	大買/大賣/
2019/04/11	11	43.66	17.1	43.92	43.00	-6.1	17,228	-0.04%
2019/04/10	54	44.45	90	44.38	44.25	-36	16,912	-0.21%
2019/04/09	47	42.00	15	41.63	42.00	32	15,995	0.20%
2019/04/08	5	41.15	5	41.85	40.90	0	15,740	0.00%
2019/04/02	102	41.46	99	41.40	40.80	3	15,407	0.02%	大買/
2019/04/01	0	0.00	1	40.30	40.15	-1	15,066	-0.01%
2019/03/29	70	40.17	11	39.95	39.95	59	14,931	0.40%
2019/03/28	1	39.35	41	39.76	39.55	-40	14,844	-0.27%
2019/03/27	37	39.98	1	40.45	39.85	36	14,968	0.24%
2019/03/26	18	39.34	10	39.53	39.20	8	14,863	0.05%
2019/03/25	12	39.24	1	39.10	38.85	11	14,975	0.07%
2019/03/22	12	40.68	10	40.99	40.60	2	14,881	0.01%
2019/03/21	6	40.56	3	40.40	40.10	3	14,527	0.02%
2019/03/20	23	40.41	24	40.31	40.35	-1	14,483	-0.01%
2019/03/19	46	40.53	15	41.64	39.55	31	14,288	0.22%
2019/03/18	10	38.91	11	38.98	41.15	-1	13,620	-0.01%
2019/03/15	5	37.70	2	37.30	37.45	3	13,140	0.02%
2019/03/14	4	36.80	5	36.92	36.80	-1	12,936	-0.01%
2019/03/13	0	0.00	10	36.10	36.20	-10	13,061	-0.08%
2019/03/12	1	36.45	4	36.04	36.00	-3	13,193	-0.02%
2019/03/11	1	36.55	3	36.55	36.25	-2	13,291	-0.02%
2019/03/08	5	35.30	1	35.10	36.00	4	13,536	0.03%
2019/03/07	7	36.04	12	35.66	35.60	-5	14,841	-0.03%
2019/03/06	1	37.55	5	37.35	37.25	-4	15,111	-0.03%
2019/03/05	4	38.15	4	37.64	37.50	0	15,338	0.00%
2019/03/04	23	37.37	4	37.68	37.90	19	15,348	0.12%
2019/02/27	1	36.75	2	36.75	36.80	-1	15,395	-0.01%
2019/02/26	4	37.83	21	37.83	37.45	-17	15,447	-0.11%
2019/02/25	68	38.41	5	38.09	38.00	63	15,655	0.40%
2019/02/21	2	37.15	2	36.55	36.55	0	15,576	0.00%
2019/02/20	20	37.30	6	37.07	37.00	14	15,698	0.09%
2019/02/19	0	0.00	2	36.60	36.55	-2	15,945	-0.01%
2019/02/18	9	35.93	2	35.90	35.90	7	16,167	0.04%
2019/02/15	3	35.67	12	35.35	35.35	-9	16,495	-0.05%
2019/02/14	2	36.70	5	36.56	36.50	-3	17,457	-0.02%
2019/02/13	1	36.35	51	36.46	36.20	-50	17,620	-0.28%
2019/02/12	9	37.27	6	37.17	37.10	3	17,598	0.02%
2019/02/11	3	36.75	2	36.80	36.80	1	17,833	0.01%
2019/01/30	2	36.95	4	36.75	36.55	-2	17,875	-0.01%
2019/01/29	8	37.28	17	36.69	37.00	-9	17,804	-0.05%
2019/01/28	53	37.53	5	37.61	37.95	48	17,508	0.27%
2019/01/25	41	34.94	0	0.00	34.80	41	17,053	0.24%
2019/01/22	4	34.28	43	34.47	34.00	-39	16,931	-0.23%
2019/01/21	6	34.20	13	34.32	34.10	-7	16,789	-0.04%
2019/01/18	1	32.90	2	33.00	32.95	-1	16,517	-0.01%
2019/01/17	16	32.98	4	33.14	32.85	12	16,516	0.07%
2019/01/16	4	34.10	1	34.05	34.05	3	16,348	0.02%
2019/01/15	1	33.80	1	33.80	33.80	0	16,294	0.00%
2019/01/14	25	34.02	5	33.70	33.60	20	16,235	0.12%
2019/01/11	2	34.55	2	33.60	33.60	0	15,993	0.00%
2019/01/10	1	35.05	6	34.64	34.60	-5	15,728	-0.03%
2019/01/09	13	36.64	2	35.35	35.35	11	15,538	0.07%
2019/01/08	55	37.34	52	37.23	37.00	3	15,237	0.02%
2019/01/07	4	37.00	2	37.50	36.70	2	15,272	0.01%
2018/12/28	1	34.95	8	34.89	35.35	-7	15,655	-0.04%
2018/12/26	5	38.07	5	37.30	36.20	0	15,523	0.00%
2018/12/22	0	0.00	1	35.95	36.00	-1	15,442	-0.01%
2018/12/21	5	36.36	3	36.08	36.30	2	15,495	0.01%
2018/12/20	6	36.59	12	36.00	35.90	-6	15,428	-0.04%
2018/12/18	1	39.15	1	38.90	38.80	0	15,267	0.00%
2018/12/14	17	39.00	22	38.90	38.65	-5	14,964	-0.03%
2018/12/12	4	39.60	0	0.00	39.45	4	14,731	0.03%
2018/12/11	4	39.30	4	39.19	39.15	0	14,594	0.00%
2018/12/07	0	0.00	1	43.15	42.80	-1	14,188	-0.01%
2018/12/06	1	45.50	0	0.00	42.55	1	14,100	0.01%
2018/12/05	7	45.95	3	46.47	46.45	4	13,891	0.03%
2018/12/04	1	46.65	1	46.35	46.35	0	13,879	0.00%
2018/12/03	2	46.70	1	47.15	47.25	1	13,881	0.01%
2018/11/30	23	48.04	6	48.03	45.55	17	13,493	0.13%
2018/11/29	14	46.88	17	47.11	47.00	-3	12,082	-0.02%
2018/11/28	5	44.73	10	44.05	45.30	-5	11,511	-0.04%
2018/11/27	0	0.00	2	43.03	43.15	-2	11,258	-0.02%
2018/11/26	3	41.83	2	41.60	41.40	1	11,163	0.01%
2018/11/23	1	42.00	0	0.00	41.90	1	10,973	0.01%
2018/11/22	6	42.95	0	0.00	42.60	6	10,822	0.06%
2018/11/21	9	42.82	7	43.29	43.00	2	10,409	0.02%
2018/11/20	0	0.00	6	42.73	42.80	-6	10,156	-0.06%
2018/11/19	8	42.92	5	42.18	41.85	3	9,861	0.03%
2018/11/16	12	43.85	4	45.30	43.00	8	9,654	0.08%
2018/11/15	1	42.50	101	42.81	42.90	-100	9,436	-1.06%	大賣/
2018/11/14	115	43.97	10	44.60	43.00	105	9,140	1.15%	大買/鉅額交易
2018/11/13	39	42.99	39	43.57	44.55	0	8,732	0.00%
2018/11/12	0	0.00	1	39.50	42.35	-1	7,639	-0.01%
2018/11/09	1	39.45	0	0.00	38.50	1	7,419	0.01%
2018/11/08	2	38.15	10	38.98	39.10	-8	7,418	-0.11%
2018/11/07	3	35.23	2	35.58	37.15	1	7,128	0.01%
2018/11/06	0	0.00	1	33.80	33.80	-1	7,101	-0.01%
2018/11/05	1	35.30	1	35.80	34.85	0	7,288	0.00%
2018/11/02	0	0.00	2	35.75	35.70	-2	7,240	-0.03%
2018/11/01	1	34.70	1	34.95	34.90	0	7,135	0.00%
2018/10/31	0	0.00	1	33.70	33.60	-1	7,146	-0.01%
2018/10/30	1	32.65	1	33.55	32.70	0	7,060	0.00%
2018/10/29	1	31.75	0	0.00	31.70	1	6,981	0.01%
2018/10/26	14	32.31	4	31.80	31.15	10	6,938	0.14%
2018/10/25	6	32.14	6	31.87	31.70	0	6,878	0.00%
2018/10/24	1	33.40	12	33.97	33.40	-11	6,787	-0.16%
2018/10/18	30	31.20	0	0.00	31.65	30	6,359	0.47%
2018/10/17	0.1	31.45	30	31.75	31.10	-29.9	6,306	-0.47%
2018/10/16	49	31.97	24	31.81	31.85	25	6,232	0.40%
2018/10/15	1	32.30	26	30.41	32.10	-25	6,185	-0.40%
2018/10/12	29	31.01	9	30.92	31.10	20	6,113	0.33%
2018/10/11	1	30.40	4	30.60	30.40	-3	6,168	-0.05%
2018/10/09	4	34.15	20	34.07	33.75	-16	5,982	-0.27%
2018/10/08	5	35.38	15	35.59	35.50	-10	5,802	-0.17%
2018/10/05	0	0.00	1	38.15	38.40	-1	5,547	-0.02%
2018/10/04	2	38.70	7	38.87	39.05	-5	5,427	-0.09%
2018/10/03	1	39.00	1	38.95	38.90	0	5,353	0.00%
2018/10/02	7	39.84	5	39.65	39.50	2	5,297	0.04%
2018/10/01	6	39.88	2	39.90	39.90	4	5,281	0.08%
2018/09/27	3	42.23	43	42.34	42.20	-40	5,235	-0.76%
2018/09/26	43	43.05	3	43.67	43.05	40	5,288	0.76%
2018/09/25	6	40.28	8	40.33	40.35	-2	5,267	-0.04%
2018/09/21	0	0.00	3	40.65	39.90	-3	5,244	-0.06%
2018/09/20	3	39.92	2	39.40	39.40	1	5,200	0.02%
2018/09/19	2	40.00	0	0.00	40.05	2	5,207	0.04%
2018/09/18	3	39.13	1	39.10	38.50	2	5,175	0.04%
2018/09/17	2	39.70	2	39.30	39.30	0	5,159	0.00%
2018/09/14	0	0.00	1	40.40	40.10	-1	5,128	-0.02%
2018/09/12	3	38.50	1	38.80	39.30	2	5,099	0.04%
2018/09/11	1	39.10	1	38.15	38.80	0	5,147	0.00%
2018/09/10	2	38.15	1	39.90	37.20	1	5,086	0.02%
2018/09/07	1	40.70	1	40.70	39.90	0	5,012	0.00%
2018/09/06	2	43.40	0	0.00	42.70	2	4,873	0.04%
2018/09/03	4	44.40	9	43.49	43.45	-5	4,930	-0.10%
2018/08/30	3	44.57	3	44.10	44.10	0	4,956	0.00%
2018/08/29	4	44.60	3	44.92	44.65	1	5,025	0.02%
2018/08/28	2	44.20	3	44.35	44.40	-1	5,106	-0.02%
2018/08/27	2	44.10	0	0.00	44.10	2	5,144	0.04%
2018/08/24	1	43.65	2	43.55	43.55	-1	5,162	-0.02%
2018/08/23	1	44.05	0	0.00	44.15	1	5,221	0.02%
2018/08/22	4	45.24	0	0.00	44.35	4	5,244	0.08%
2018/08/21	4	42.28	8	42.20	42.05	-4	5,029	-0.08%
2018/08/20	1	42.00	1	42.45	42.10	0	5,034	0.00%
2018/08/17	3	44.03	3	43.20	43.20	0	5,033	0.00%
2018/08/16	1	42.40	13	42.57	43.55	-12	5,097	-0.24%
2018/08/15	1	44.50	1	42.85	42.85	0	5,021	0.00%
2018/08/14	13	46.03	12	45.57	46.15	1	4,878	0.02%
2018/08/13	2	46.13	10	46.99	47.05	-8	4,842	-0.17%
2018/08/10	25	47.28	23	47.62	47.05	2	4,764	0.04%
2018/08/09	3	51.93	4	51.75	51.60	-1	4,683	-0.02%
2018/08/08	2	52.45	5	52.58	52.60	-3	4,743	-0.06%
2018/08/07	9	52.01	4	52.63	52.40	5	4,823	0.10%
2018/08/06	1	55.20	1	55.40	55.40	0	4,710	0.00%
2018/08/02	0	0.00	2	54.70	54.00	-2	4,757	-0.04%
2018/08/01	2	54.10	2	54.60	54.60	0	4,796	0.00%
2018/07/31	2	54.65	0	0.00	53.90	2	4,998	0.04%
2018/07/30	1	54.20	1	53.90	53.90	0	5,051	0.00%
2018/07/26	1	53.60	1	53.20	53.20	0	5,053	0.00%
2018/07/25	1	53.50	5	53.52	53.40	-4	5,193	-0.08%
2018/07/24	3	53.67	1	53.30	53.30	2	5,409	0.04%
2018/07/23	1	53.70	2	53.40	53.40	-1	5,553	-0.02%
2018/07/20	1	53.90	2	54.00	53.70	-1	5,622	-0.02%
2018/07/19	5	54.58	5	53.70	53.70	0	5,615	0.00%
2018/07/18	5	54.40	6	54.52	55.00	-1	5,598	-0.02%
2018/07/17	3	52.87	3	52.50	52.50	0	5,448	0.00%
2018/07/16	4	52.80	4	52.80	52.80	0	5,456	0.00%
2018/07/12	3	51.20	1	51.30	51.40	2	5,501	0.04%
2018/07/11	4	51.20	4	51.10	51.10	0	5,609	0.00%
2018/07/10	6	51.60	6	51.20	51.20	0	5,642	0.00%
2018/07/09	2	50.70	2	51.90	51.90	0	5,687	0.00%
2018/07/05	3	51.33	13	51.35	51.30	-10	5,724	-0.17%
2018/07/04	21	51.49	17	50.60	50.60	4	5,784	0.07%
2018/07/03	1	53.40	1	53.20	52.80	0	5,779	0.00%
2018/07/02	0	0.00	1	56.60	56.60	-1	5,676	-0.02%
2018/06/29	1	56.60	0	0.00	56.90	1	5,851	0.02%
2018/06/28	5	56.30	4	55.80	55.80	1	6,004	0.02%
2018/06/26	1	55.70	1	56.00	56.00	0	6,129	0.00%
2018/06/25	2	56.95	2	56.60	56.60	0	6,399	0.00%
2018/06/22	0	0.00	2	56.60	56.70	-2	6,855	-0.03%
2018/06/21	1	57.20	1	56.60	56.50	0	6,885	0.00%
2018/06/20	2	58.75	0	0.00	56.90	2	6,973	0.03%
2018/06/19	1	59.40	3	59.97	59.00	-2	7,225	-0.03%
2018/06/15	4	59.55	5	59.30	59.30	-1	7,445	-0.01%
2018/06/14	1	60.50	2	59.50	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	6	59.90	59.90	-6	7,333	-0.08%
2018/06/12	0	0.00	1	60.10	59.20	-1	7,402	-0.01%
2018/06/08	2	60.30	3	60.67	60.20	-1	7,373	-0.01%
2018/06/07	5	60.00	3	60.23	59.70	2	7,417	0.03%
2018/06/06	1	60.20	5	60.98	60.60	-4	7,372	-0.05%
2018/06/05	5	59.48	8	60.09	59.90	-3	7,306	-0.04%
2018/06/04	7	59.11	7	59.09	59.20	0	7,203	0.00%
2018/06/01	0	0.00	5	58.56	58.50	-5	7,200	-0.07%
2018/05/31	3	59.07	0	0.00	58.60	3	7,188	0.04%
2018/05/30	2	58.60	3	58.67	58.50	-1	7,156	-0.01%
2018/05/29	5	58.42	1	58.50	58.30	4	7,114	0.06%
2018/05/28	3	58.77	3	58.73	58.60	0	7,133	0.00%
2018/05/25	2	58.35	2	58.20	58.20	0	7,156	0.00%
2018/05/24	3	58.50	4	59.10	59.10	-1	7,129	-0.01%
2018/05/22	1	59.30	0	0.00	58.10	1	7,053	0.01%
2018/05/21	1	58.90	2	59.05	58.70	-1	7,088	-0.01%
2018/05/18	14	58.58	10	59.30	58.30	4	7,084	0.06%
2018/05/17	5	60.68	16	60.86	59.50	-11	7,133	-0.15%
2018/05/16	12	58.48	14	59.10	58.40	-2	6,987	-0.03%
2018/05/15	15	58.54	2	58.40	57.80	13	7,014	0.19%
2018/05/14	1	57.00	0	0.00	56.80	1	7,104	0.01%
2018/05/11	1	56.40	1	56.40	56.40	0	7,124	0.00%
2018/05/10	2	56.45	1	56.50	56.50	1	7,105	0.01%
2018/05/09	2	56.40	1	56.90	56.40	1	7,127	0.01%
2018/05/08	5	58.02	4	57.95	57.50	1	7,379	0.01%
2018/05/07	12	56.87	2	57.70	56.70	10	7,288	0.14%
2018/05/04	6	58.90	3	58.93	58.50	3	7,268	0.04%
2018/05/03	1	58.70	1	58.10	58.10	0	7,256	0.00%
2018/04/30	4	58.28	3	59.23	60.50	1	7,271	0.01%
2018/04/26	4	59.78	4	57.40	57.40	0	7,033	0.00%
2018/04/24	1	61.50	1	60.00	60.00	0	7,009	0.00%
2018/04/23	3	62.10	1	61.20	61.20	2	7,046	0.03%
2018/04/20	3	61.90	3	62.10	62.50	0	7,074	0.00%
2018/04/18	3	61.57	3	61.77	61.80	0	7,038	0.00%
2018/04/17	2	61.70	2	62.50	61.80	0	7,018	0.00%
2018/04/16	1	63.00	11	62.37	62.10	-10	6,974	-0.14%
2018/04/13	2	63.50	4	63.70	63.00	-2	6,967	-0.03%
2018/04/12	7	63.63	3	63.87	63.60	4	7,059	0.06%
2018/04/11	13	64.62	3	63.67	63.70	10	7,116	0.14%
2018/04/10	5	64.78	11	66.05	64.50	-6	7,222	-0.08%
2018/04/09	14	69.09	0	0.00	66.50	14	7,178	0.20%
2018/04/03	2	67.60	3	67.43	67.60	-1	7,098	-0.01%
2018/04/02	10	68.41	4	68.60	67.30	6	7,089	0.08%
2018/03/31	2	67.90	3	68.23	68.10	-1	6,997	-0.01%
2018/03/30	2	67.50	1	66.30	66.30	1	6,861	0.01%
2018/03/28	6	66.77	4	66.88	66.20	2	6,917	0.03%
2018/03/27	15	66.33	25	66.02	67.00	-10	7,085	-0.14%
2018/03/26	5	63.50	2	63.65	63.00	3	6,669	0.04%
2018/03/23	10	64.10	7	64.63	63.90	3	6,718	0.04%
2018/03/22	21	68.09	25	67.72	66.00	-4	6,790	-0.06%
2018/03/21	34	64.71	27	65.59	67.60	7	6,851	0.10%
2018/03/20	3	61.87	3	62.03	62.00	0	6,794	0.00%
2018/03/19	2	62.70	1	62.40	62.40	1	6,891	0.01%
2018/03/16	3	62.20	3	62.30	62.30	0	6,897	0.00%
2018/03/15	1	62.10	2	62.00	61.80	-1	6,835	-0.01%
2018/03/14	1	62.20	1	62.30	62.30	0	6,820	0.00%
2018/03/13	3	62.70	3	63.13	63.00	0	6,827	0.00%
2018/03/09	2	61.55	0	0.00	61.10	2	6,828	0.03%
2018/03/08	3	60.83	3	61.10	61.10	0	6,825	0.00%
2018/03/07	2	60.10	6	60.10	60.50	-4	6,847	-0.06%
2018/03/06	5	61.08	3	60.50	60.50	2	6,860	0.03%
2018/03/05	3	60.70	3	61.00	60.50	0	6,887	0.00%
2018/03/02	1	61.10	1	61.30	61.00	0	6,868	0.00%
2018/03/01	3	61.03	4	61.40	61.40	-1	6,871	-0.01%
2018/02/27	8	61.78	11	61.35	61.00	-3	6,895	-0.04%
2018/02/26	3	62.73	2	62.65	62.20	1	6,970	0.01%
2018/02/23	8	62.89	9	62.70	62.50	-1	7,025	-0.01%
2018/02/22	8	62.34	3	62.00	62.00	5	7,022	0.07%
2018/02/21	1	62.40	1	62.00	63.00	0	7,023	0.00%
2018/02/12	4	60.20	4	59.95	59.90	0	6,981	0.00%
2018/02/09	4	59.68	0	0.00	60.00	4	7,002	0.06%
2018/02/08	4	62.23	3	63.03	62.10	1	6,923	0.01%
2018/02/07	5	63.62	17	63.54	63.50	-12	6,972	-0.17%
2018/02/06	10	63.29	20	62.69	62.30	-10	6,922	-0.14%
2018/02/05	17	68.51	22	68.57	68.60	-5	6,841	-0.07%
2018/02/02	11	70.51	19	70.61	70.60	-8	6,869	-0.12%
2018/02/01	15	70.92	17	70.51	70.50	-2	6,928	-0.03%
2018/01/31	48	72.63	3	72.33	71.00	45	6,891	0.65%
2018/01/30	3	71.07	6	71.40	71.40	-3	6,613	-0.05%
2018/01/29	4	70.60	1	70.20	70.20	3	6,547	0.05%
2018/01/26	1	69.00	2	69.15	69.30	-1	6,519	-0.02%
2018/01/25	3	69.43	5	69.10	68.60	-2	6,529	-0.03%
2018/01/24	19	69.44	0	0.00	69.20	19	6,512	0.29%
2018/01/23	8	70.54	3	70.20	69.50	5	6,482	0.08%
2018/01/22	8	70.86	5	71.00	71.20	3	6,471	0.05%
2018/01/19	1	71.50	1	71.10	71.10	0	6,489	0.00%
2018/01/17	4	72.45	1	72.80	73.00	3	6,488	0.05%
2018/01/16	4	72.30	12	72.48	72.60	-8	6,478	-0.12%
2018/01/15	0	0.00	1	71.70	71.80	-1	6,461	-0.02%
2018/01/12	29	70.93	3	71.10	71.30	26	6,496	0.40%
2018/01/11	2	70.60	2	70.20	70.20	0	6,582	0.00%
2018/01/10	4	71.45	3	70.80	70.80	1	6,671	0.01%
2018/01/09	5	72.30	5	72.30	72.30	0	6,799	0.00%
2018/01/08	12	73.08	15	72.97	72.00	-3	6,845	-0.04%
2018/01/05	9	75.89	2	75.30	75.20	7	6,877	0.10%
2018/01/04	5	75.94	23	75.57	75.60	-18	6,877	-0.26%
2018/01/03	4	74.75	1	74.20	74.20	3	6,916	0.04%
2018/01/02	1	73.90	3	73.97	73.90	-2	6,985	-0.03%