宏達電 (2498)-元富-林園券商分點個股進出

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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
2,266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

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－元富-林園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-林園券商分點個股進出
元富-林園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
2024/12/10	0	0.00	5	44.25	43.70	-5	9,108	-0.05%
2024/12/06	3.3	44.61	0	0.00	44.35	3.3	9,141	0.04%
2024/12/05	1	45.30	2	45.10	44.95	-1	9,135	-0.01%
2024/12/04	0	0.00	4	45.23	45.50	-4	9,197	-0.04%
2024/12/03	5	45.00	5	44.40	44.35	0	9,189	0.00%
2024/12/02	1	44.95	0	0.00	44.25	1	9,122	0.01%
2024/11/29	12	44.70	12	44.89	45.10	0	9,093	0.00%
2024/11/28	1	44.65	0	0.00	44.55	1	9,066	0.01%
2024/11/27	16	47.26	12	45.97	45.70	4	8,970	0.04%
2024/11/26	9	47.06	12	47.14	46.95	-3	8,830	-0.03%
2024/11/25	5	47.21	7	47.05	47.30	-2	8,599	-0.02%
2024/11/13	1	44.45	1	44.85	43.90	0	8,331	0.00%
2024/11/08	1	44.90	0	0.00	44.35	1	8,338	0.01%
2024/11/07	0	0.00	1	44.95	44.95	-1	8,390	-0.01%
2024/10/30	1	44.50	0	0.00	44.00	1	8,625	0.01%
2024/10/29	4	44.78	1	45.00	44.30	3	8,670	0.03%
2024/10/28	2	45.10	2	45.60	45.70	0	8,623	0.00%
2024/10/24	1	46.31	0	0.00	45.85	1	8,579	0.01%
2024/10/23	5	47.60	2	47.60	47.60	3	8,427	0.04%
2024/10/22	3	47.93	1	48.00	47.90	2	8,331	0.02%
2024/10/21	14	48.60	15	48.24	48.00	-1	8,363	-0.01%
2024/10/18	11	48.31	13	48.74	48.40	-2	8,356	-0.02%
2024/10/17	10	48.65	10	48.55	48.65	0	8,247	0.00%
2024/10/16	12	47.80	12	47.97	47.80	0	8,203	0.00%
2024/10/15	10	48.60	16	48.59	48.60	-6	8,126	-0.07%
2024/10/14	16	47.52	16	47.59	47.65	0	8,029	0.00%
2024/10/11	3	48.23	6	47.88	47.50	-3	8,014	-0.04%
2024/10/09	6	48.75	2	48.20	48.20	4	7,955	0.05%
2024/10/08	18	49.88	10	49.80	49.70	8	7,827	0.10%
2024/10/07	16	51.42	16	51.43	51.50	0	7,596	0.00%
2024/10/04	19	53.63	20	52.46	52.00	-1	7,325	-0.01%
2024/10/01	6	49.03	12.1	51.26	52.00	-6.1	6,000	-0.10%
2024/09/30	1	46.75	1	47.30	47.35	0	5,144	0.00%
2024/09/27	1	44.95	5	44.89	45.25	-4	4,849	-0.08%
2024/09/26	2	45.20	2	45.03	44.20	0	4,852	0.00%
2024/09/25	1	44.25	0	0.00	44.00	1	4,798	0.02%
2024/09/24	0	44.10	0	0.00	44.00	0	4,800	0.00%
2024/09/19	0	0.00	10	44.95	45.25	-10	4,917	-0.20%
2024/09/18	2	45.50	0	0.00	44.80	2	5,096	0.04%
2024/09/13	5	44.65	5	45.47	45.45	0	5,934	0.00%
2024/09/10	2	43.00	0	0.00	42.45	2	5,973	0.03%
2024/09/09	1	43.95	1	43.50	43.90	0	5,992	0.00%
2024/09/05	0	0.00	1	44.15	44.15	-1	6,108	-0.02%
2024/09/03	0	0.00	1	44.50	43.95	-1	6,438	-0.02%
2024/08/26	0	0.00	2	44.98	45.50	-2	6,654	-0.03%
2024/08/23	1	44.30	1	43.85	43.95	0	6,633	0.00%
2024/08/20	0	0.00	2	42.60	42.70	-2	6,590	-0.03%
2024/08/14	0	0.00	1	40.95	40.80	-1	6,580	-0.02%
2024/08/06	1	37.25	0	0.00	37.80	1	6,471	0.02%
2024/08/01	2	44.20	2	45.00	45.00	0	6,201	0.00%
2024/07/31	8	43.39	8	43.43	44.05	0	6,132	0.00%
2024/07/29	0.1	42.80	4	43.00	42.30	-3.9	6,086	-0.06%
2024/07/26	2	43.23	1	43.30	43.25	1	6,074	0.02%
2024/07/23	1	44.25	0	0.00	44.35	1	6,090	0.02%
2024/07/22	10	43.80	10	43.83	43.90	0	6,083	0.00%
2024/07/18	2	46.53	9	46.13	46.15	-7	5,992	-0.12%
2024/07/17	5	46.30	1	46.10	46.10	4	5,951	0.07%
2024/07/16	16	47.03	41	46.40	46.45	-25	5,984	-0.42%
2024/07/15	15	46.37	10	45.93	45.80	5	5,987	0.08%
2024/07/12	2	46.60	2	46.90	46.90	0	5,959	0.00%
2024/07/11	1	47.25	1	46.70	46.70	0	5,934	0.00%
2024/07/10	18	47.87	18	47.05	47.15	0	5,978	0.00%
2024/07/09	2	47.65	14	46.80	46.80	-12	5,931	-0.20%
2024/07/08	8	48.26	9.3	47.95	47.50	-1.3	5,888	-0.02%
2024/07/05	24.3	48.07	4	48.21	48.00	20.3	5,851	0.35%
2024/07/03	0	0.00	1	45.30	45.45	-1	5,681	-0.02%
2024/07/02	0	0.00	6	45.09	45.20	-6	5,655	-0.11%
2024/07/01	0	0.00	18	45.78	45.70	-18	5,620	-0.32%
2024/06/28	12	46.50	13	46.20	46.15	-1	5,614	-0.02%
2024/06/26	6	47.35	0	0.00	46.60	6	5,580	0.11%
2024/06/25	11	47.69	9	47.59	47.55	2	5,513	0.04%
2024/06/24	27	48.32	33	47.53	47.50	-6	5,451	-0.11%
2024/06/21	46	49.16	31	49.13	49.25	15	5,313	0.28%
2024/06/20	30	47.09	29	48.14	48.05	1	4,903	0.02%
2024/06/19	8	45.78	3	45.93	45.40	5	4,535	0.11%
2024/06/18	23	46.18	16	45.93	45.70	7	4,530	0.15%
2024/06/17	15	45.56	5	45.90	46.05	10	4,514	0.22%
2024/06/14	28	45.71	31	45.43	45.20	-3	4,460	-0.07%
2024/06/13	33	46.12	48	45.20	45.20	-15	4,407	-0.34%
2024/06/12	7	44.95	7	46.21	45.65	0	4,312	0.00%
2024/06/11	11	45.46	2	45.35	45.40	9	4,227	0.21%
2024/06/07	23	46.05	30	45.90	46.15	-7	4,145	-0.17%
2024/06/06	5	42.90	5	43.00	42.85	0	3,858	0.00%
2024/06/05	3	43.63	6	43.63	43.15	-3	3,841	-0.08%
2024/06/04	8	43.78	1	43.70	43.70	7	3,945	0.18%
2024/06/03	3	44.07	2	44.00	44.00	1	4,003	0.02%
2024/05/31	1	44.90	0	0.00	43.60	1	4,148	0.02%
2024/05/30	2	43.15	0	0.00	43.15	2	4,029	0.05%
2024/05/23	2	42.60	0	0.00	42.50	2	4,241	0.05%
2024/05/22	10	43.75	0	0.00	43.50	10	4,278	0.23%
2024/05/15	0	0.00	2	42.55	42.60	-2	4,435	-0.05%
2024/05/13	0	0.00	1	42.30	42.00	-1	4,541	-0.02%
2024/05/10	1	41.60	0	0.00	41.60	1	4,543	0.02%
2024/05/06	0	0.00	1	42.90	42.80	-1	4,583	-0.02%
2024/05/03	0	0.00	1	42.85	42.85	-1	4,605	-0.02%
2024/05/02	0	0.00	5	43.20	42.65	-5	4,628	-0.11%
2024/04/26	0	42.20	0	0.00	42.05	0	4,783	0.00%
2024/04/25	0	42.15	0	0.00	41.70	0	4,837	0.00%
2024/04/19	2	41.45	3	41.70	41.45	-1	5,086	-0.02%
2024/04/17	12	43.14	6.1	42.93	42.80	5.9	5,293	0.11%
2024/04/16	3	43.15	0	0.00	42.90	3	5,669	0.05%
2024/04/12	7	46.13	5	46.10	46.05	2	7,381	0.03%
2024/04/11	1	45.50	0	0.00	45.55	1	7,361	0.01%
2024/04/10	0	46.85	0	0.00	46.40	0	7,393	0.00%
2024/04/09	2	46.30	0	0.00	46.65	2	7,483	0.03%
2024/04/03	0	0.00	1	46.75	47.20	-1	7,548	-0.01%
2024/04/02	0	0.00	8	47.61	47.50	-8	7,602	-0.11%
2024/03/25	30	49.32	15	48.05	48.00	15	8,579	0.17%
2024/03/15	1	45.30	0	0.00	45.15	1	9,180	0.01%
2024/03/14	17	45.87	20	45.50	45.50	-3	9,179	-0.03%
2024/03/13	5	46.45	7	46.68	45.90	-2	9,195	-0.02%
2024/03/07	12	47.60	31	47.10	47.00	-19	9,146	-0.21%
2024/03/06	33	47.53	12	47.25	47.10	21	9,092	0.23%
2024/03/05	1	49.00	10	49.00	48.90	-9	8,969	-0.10%
2024/03/04	1	49.30	2	49.70	49.20	-1	8,958	-0.01%
2024/03/01	16	48.94	0	0.00	48.95	16	8,982	0.18%
2024/02/29	0	0.00	1	48.90	48.75	-1	8,985	-0.01%
2024/02/27	24	49.95	12	50.22	48.60	12	9,009	0.13%
2024/02/26	0	0.00	10	48.55	49.00	-10	8,870	-0.11%
2024/02/22	12	49.23	1	49.05	49.00	11	8,973	0.12%
2024/02/21	0	0.00	12	49.96	49.55	-12	9,009	-0.13%
2024/02/20	23	49.93	20	49.75	49.20	3	9,182	0.03%
2024/02/16	10	49.55	1	50.00	50.00	9	9,254	0.10%
2024/02/15	1	48.85	0	0.00	49.35	1	9,323	0.01%
2024/02/05	2	49.35	0	0.00	49.05	2	9,356	0.02%
2024/02/01	0	0.00	5	50.30	50.70	-5	9,271	-0.05%
2024/01/31	4	49.35	1	49.55	49.10	3	9,321	0.03%
2024/01/30	1	49.70	0	0.00	49.50	1	9,409	0.01%
2024/01/29	11	50.43	11	50.41	50.50	0	9,445	0.00%
2024/01/26	0	0.00	1	50.70	50.00	-1	9,673	-0.01%
2024/01/25	11	50.87	0	0.00	50.50	11	9,699	0.11%
2024/01/24	20	52.47	31	51.91	51.40	-11	9,681	-0.11%
2024/01/23	10	52.20	135	51.71	51.70	-125	9,628	-1.30%	大賣/鉅額交易
2024/01/22	17	50.79	23.4	51.34	51.50	-6.4	9,589	-0.07%
2024/01/18	1	50.40	13	50.21	50.40	-12	9,580	-0.13%
2024/01/17	41.2	49.52	6	49.38	49.15	35.2	9,534	0.37%
2024/01/16	1.2	50.38	1	50.40	50.30	0.2	9,430	0.00%
2024/01/15	19	51.53	0	0.00	51.30	19	9,357	0.20%
2024/01/12	16	52.13	6	51.62	51.60	10	9,351	0.11%
2024/01/11	62	52.17	13	52.42	52.10	49	9,297	0.53%
2024/01/10	38	52.82	7	52.19	52.20	31	9,242	0.34%
2024/01/09	25	54.12	91	54.76	54.70	-66	8,994	-0.73%
2024/01/08	69	51.51	25.5	53.38	52.90	43.5	7,866	0.55%
2024/01/05	12	49.12	12	48.97	48.90	0	7,192	0.00%
2024/01/04	21	48.97	2	48.70	48.65	19	7,219	0.26%
2024/01/03	1	49.60	1	49.50	49.40	0	7,236	0.00%
2024/01/02	6	51.93	6	50.87	50.70	0	7,178	0.00%
2023/12/29	13	51.74	11	51.39	51.30	2	7,236	0.03%
2023/12/28	1	52.40	1	51.60	51.60	0	7,246	0.00%
2023/12/27	5	52.12	4	52.70	52.10	1	7,194	0.01%
2023/12/26	4	52.15	4	51.78	51.50	0	7,015	0.00%
2023/12/25	22	52.75	22	52.80	52.00	0	6,901	0.00%
2023/12/22	16	50.91	10	51.28	51.20	6	6,432	0.09%
2023/12/20	4	49.00	3	49.32	49.55	1	6,172	0.02%
2023/12/19	1	48.50	0	0.00	48.65	1	6,148	0.02%
2023/12/18	1	49.25	1	49.30	49.25	0	6,148	0.00%
2023/12/15	3	50.87	1	50.80	50.80	2	6,065	0.03%
2023/12/14	7	51.34	11.1	51.80	52.00	-4.1	5,873	-0.07%
2023/12/12	1	48.50	2	48.45	48.30	-1	5,435	-0.02%
2023/12/11	1	48.75	0	48.75	48.70	1	5,466	0.02%
2023/12/08	0	0.00	1	49.20	48.85	-1	5,475	-0.02%
2023/12/07	1	48.90	1	49.80	48.40	0	5,460	0.00%
2023/12/06	2	49.10	5	49.02	48.90	-3	5,428	-0.06%
2023/12/04	5	49.80	5	49.95	49.75	0	5,473	0.00%
2023/12/01	1	49.50	0	0.00	49.45	1	5,453	0.02%
2023/11/30	12	50.12	8	50.02	50.20	4	5,414	0.07%
2023/11/28	1	49.60	2	50.00	50.00	-1	5,348	-0.02%
2023/11/17	40	49.02	40.3	49.43	49.45	-0.3	5,037	-0.01%
2023/11/16	1	48.35	1	48.15	48.15	0	4,841	0.00%
2023/11/15	11	47.90	10	48.00	48.00	1	4,817	0.02%
2023/11/14	0	0.00	1	47.20	47.20	-1	4,728	-0.02%
2023/11/13	16	46.88	15	46.65	46.75	1	4,668	0.02%
2023/11/08	0	0.00	1	46.45	47.40	-1	4,731	-0.02%
2023/11/07	1	46.10	0	0.00	46.05	1	4,652	0.02%
2023/11/06	2	48.25	0	0.00	48.10	2	4,602	0.04%
2023/11/03	5	47.31	3.4	47.61	47.40	1.6	4,549	0.04%
2023/11/02	0	0.00	1	46.10	45.85	-1	4,356	-0.02%
2023/10/31	6	45.02	0	0.00	44.10	6	4,598	0.13%
2023/10/27	0	0.00	1	45.85	46.00	-1	4,872	-0.02%
2023/10/26	6	45.62	5	45.15	45.15	1	4,880	0.02%
2023/10/25	1	46.60	8	46.34	46.60	-7	4,945	-0.14%
2023/10/24	6	45.41	5	45.20	45.70	1	5,041	0.02%
2023/10/23	6	45.48	1	45.95	45.30	5	5,087	0.10%
2023/10/20	0.4	45.00	0	0.00	45.70	0.4	5,146	0.01%
2023/10/19	0	45.80	0	0.00	45.85	0	5,182	0.00%
2023/10/18	3.3	46.62	2	46.70	46.60	1.3	5,274	0.02%
2023/10/17	14	50.25	12	47.95	48.10	2	5,172	0.04%
2023/10/16	2	49.60	2	49.30	49.05	0	5,121	0.00%
2023/10/11	6	50.04	6	49.38	49.25	0	5,491	0.00%
2023/10/06	1	50.20	2	49.88	49.65	-1	5,673	-0.02%
2023/10/05	12	50.02	11	50.09	50.30	1	6,014	0.02%
2023/10/04	0.2	47.69	0	0.00	47.45	0.2	6,175	0.00%
2023/09/26	1	48.90	0	0.00	48.65	1	6,496	0.02%
2023/09/25	2	49.70	2	49.45	49.45	0	6,506	0.00%
2023/09/21	0	48.50	1	48.45	48.45	-1	6,600	-0.01%
2023/09/19	3	50.33	2	49.50	49.45	1	6,662	0.02%
2023/09/18	0	0.00	3	50.63	50.50	-3	6,695	-0.04%
2023/09/14	1	50.80	15	50.60	50.90	-14	6,926	-0.20%
2023/09/11	5	50.00	5	49.40	49.30	0	7,089	0.00%
2023/09/08	5	50.50	13	50.40	50.10	-8	7,114	-0.11%
2023/09/06	1	52.40	0	0.00	51.80	1	7,155	0.01%
2023/09/04	0	0.00	1	52.90	52.70	-1	7,287	-0.01%
2023/09/01	2	52.40	0	0.00	52.10	2	7,380	0.03%
2023/08/31	2	52.70	3	52.93	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	3	52.47	52.50	-3	8,030	-0.04%
2023/08/28	2	51.40	2	50.80	50.40	0	8,214	0.00%
2023/08/22	2	51.00	0	0.00	50.70	2	8,767	0.02%
2023/08/18	0	0.00	1	50.80	50.70	-1	8,856	-0.01%
2023/08/16	2	50.10	2	50.40	50.40	0	8,956	0.00%
2023/08/15	1	49.55	1	50.00	50.00	0	8,958	0.00%
2023/08/14	0	0.00	1	49.65	49.10	-1	9,137	-0.01%
2023/08/11	1	50.50	0	0.00	50.10	1	9,121	0.01%
2023/08/07	0	0.00	10	50.10	52.30	-10	9,133	-0.11%
2023/08/04	1	51.20	1	51.60	51.10	0	9,024	0.00%
2023/08/02	5.3	53.28	11	53.09	52.50	-5.7	8,926	-0.06%
2023/08/01	1	55.50	0	0.00	55.60	1	8,713	0.01%
2023/07/31	2	56.30	3	56.10	55.80	-1	8,672	-0.01%
2023/07/27	3	56.40	7	57.11	57.20	-4	8,602	-0.05%
2023/07/26	23	56.30	21	55.83	55.50	2	8,529	0.02%
2023/07/25	10	56.20	3	55.90	55.70	7	8,563	0.08%
2023/07/24	7	56.83	2	56.50	56.30	5	8,609	0.06%
2023/07/21	14	57.88	21	57.07	57.80	-7	8,621	-0.08%
2023/07/20	5	56.30	5	56.70	57.00	0	8,657	0.00%
2023/07/19	2	55.90	3	56.37	55.60	-1	8,690	-0.01%
2023/07/18	10	58.57	51	57.11	56.70	-41	8,788	-0.47%
2023/07/17	7	58.17	19	57.76	58.50	-12	8,914	-0.13%
2023/07/14	25	59.09	14	59.14	58.80	11	8,991	0.12%
2023/07/13	34	58.78	27	58.66	58.40	7	8,953	0.08%
2023/07/12	46	58.47	46	58.44	57.70	0	8,770	0.00%
2023/07/11	17	56.84	17	57.99	58.00	0	8,506	0.00%
2023/07/10	11	55.90	20	55.35	55.30	-9	8,312	-0.11%
2023/07/07	11	56.16	2	55.90	55.90	9	8,305	0.11%
2023/07/06	7	57.10	28	56.98	56.80	-21	8,385	-0.25%
2023/07/05	10	57.30	2	56.80	56.80	8	8,668	0.09%
2023/07/03	2	57.60	1	57.10	57.10	1	9,220	0.01%
2023/06/30	2	57.00	6	57.02	57.10	-4	9,320	-0.04%
2023/06/29	17	57.57	12	57.08	57.00	5	9,382	0.05%
2023/06/28	2	56.30	0	0.00	56.40	2	9,417	0.02%
2023/06/27	13	57.70	8	56.55	56.40	5	9,657	0.05%
2023/06/26	1	57.60	0	0.00	57.40	1	9,898	0.01%
2023/06/21	4	58.68	2	58.70	58.70	2	10,018	0.02%
2023/06/20	5	58.50	10	59.00	58.70	-5	9,944	-0.05%
2023/06/19	8	59.46	3	59.13	58.90	5	10,023	0.05%
2023/06/16	2	60.80	2	60.70	60.50	0	10,044	0.00%
2023/06/15	3	60.67	3	60.33	60.20	0	10,095	0.00%
2023/06/14	3	60.23	2	60.60	60.20	1	10,260	0.01%
2023/06/13	0	0.00	7	61.14	61.00	-7	10,510	-0.07%
2023/06/12	7	60.54	13	60.42	60.20	-6	10,964	-0.05%
2023/06/09	12	60.96	8	60.90	60.40	4	11,189	0.04%
2023/06/08	9	61.08	2	60.70	60.40	7	11,507	0.06%
2023/06/07	14	61.76	14	62.04	62.00	0	11,855	0.00%
2023/06/06	18	61.83	15	61.37	61.00	3	12,463	0.02%
2023/06/05	24	64.42	17	64.41	63.60	7	12,483	0.06%
2023/06/02	8	63.00	15	63.12	62.90	-7	12,292	-0.06%
2023/06/01	7	62.57	6.1	61.90	62.40	0.9	12,408	0.01%
2023/05/31	7	62.20	8	61.90	61.80	-1	12,681	-0.01%
2023/05/30	0	0.00	2	62.05	61.80	-2	13,018	-0.02%
2023/05/29	6	61.27	24	61.51	61.50	-18	13,433	-0.13%
2023/05/26	12	59.16	7	58.27	58.40	5	13,751	0.04%
2023/05/25	18	59.91	11	59.45	59.40	7	14,297	0.05%
2023/05/24	7	59.43	1	59.80	59.60	6	14,541	0.04%
2023/05/23	2	60.15	2	60.10	60.10	0	15,234	0.00%
2023/05/22	0	0.00	7	60.07	60.30	-7	15,543	-0.05%
2023/05/19	5	59.00	0	0.00	59.00	5	15,668	0.03%
2023/05/18	0	0.00	4	59.55	58.90	-4	15,860	-0.03%
2023/05/17	3	58.10	0	0.00	58.40	3	16,248	0.02%
2023/05/16	0	0.00	1	57.40	57.60	-1	16,400	-0.01%
2023/05/15	0	0.00	1	56.70	56.60	-1	16,607	-0.01%
2023/05/12	0	0.00	7	56.83	57.20	-7	17,142	-0.04%
2023/05/11	8	57.78	4	56.28	56.00	4	17,695	0.02%
2023/05/10	2	56.90	2	57.50	57.50	0	18,116	0.00%
2023/05/09	4	56.80	2	57.00	56.80	2	18,824	0.01%
2023/05/08	3	57.73	7	57.47	57.40	-4	19,949	-0.02%
2023/05/05	10	57.10	11	57.29	57.30	-1	21,816	0.00%
2023/05/04	3	56.50	6	56.70	56.80	-3	22,378	-0.01%
2023/05/03	5.1	56.74	4	56.50	56.50	1.1	22,607	0.00%
2023/05/02	8	57.33	4	57.40	57.50	4	22,964	0.02%
2023/04/28	6	57.05	1	57.20	56.70	5	23,193	0.02%
2023/04/26	2	56.00	2	56.40	56.50	0	23,243	0.00%
2023/04/25	3	56.87	1	57.80	55.90	2	23,544	0.01%
2023/04/21	2	59.00	2	58.60	58.10	0	23,910	0.00%
2023/04/20	15	60.52	8	59.60	59.60	7	23,913	0.03%
2023/04/19	6	62.67	7	62.34	61.70	-1	23,949	0.00%
2023/04/18	23	64.02	12	64.93	63.30	11	24,001	0.05%
2023/04/17	12	64.78	8	64.63	64.60	4	24,530	0.02%
2023/04/14	0	0.00	12	64.52	64.30	-12	24,969	-0.05%
2023/04/13	7	64.33	6	64.12	63.70	1	25,245	0.00%
2023/04/12	2	64.90	3	64.73	64.70	-1	25,380	0.00%
2023/04/11	5	64.92	2	64.30	64.30	3	25,460	0.01%
2023/04/10	2	65.30	22	64.91	65.20	-20	25,447	-0.08%
2023/04/07	27	64.27	33	65.23	64.10	-6	25,252	-0.02%
2023/04/06	1	62.50	41	63.46	63.60	-40	24,885	-0.16%
2023/03/31	2	62.00	43	62.86	62.60	-41	24,950	-0.16%
2023/03/30	1	62.10	1	62.00	62.00	0	25,029	0.00%
2023/03/29	3	61.83	2	61.85	61.60	1	25,176	0.00%
2023/03/28	105	62.88	10	62.92	61.70	95	25,355	0.37%	大買/
2023/03/27	6	64.33	10	63.84	63.60	-4	25,215	-0.02%
2023/03/24	15	63.82	13	63.08	63.00	2	25,157	0.01%
2023/03/23	2	63.10	2	63.10	63.10	0	25,160	0.00%
2023/03/22	5	63.14	8	63.36	63.30	-3	25,290	-0.01%
2023/03/21	15	63.50	17	62.88	62.70	-2	25,422	-0.01%
2023/03/20	8	62.70	9	62.92	63.20	-1	25,545	0.00%
2023/03/17	8	62.01	6	62.28	62.20	2	25,901	0.01%
2023/03/16	8	61.94	6	62.43	61.10	2	26,237	0.01%
2023/03/15	9	63.23	21	63.67	63.00	-12	26,537	-0.05%
2023/03/14	6	62.70	10.1	62.74	62.50	-4.1	26,978	-0.02%
2023/03/13	5	60.66	5	61.88	62.60	0	27,719	0.00%
2023/03/10	15	62.46	2	62.30	62.60	13	28,235	0.05%
2023/03/09	47	65.04	22	65.64	64.40	25	29,472	0.08%
2023/03/08	17.1	63.70	12	63.40	63.40	5.1	29,774	0.02%
2023/03/07	2	64.95	4	65.43	64.90	-2	29,637	-0.01%
2023/03/06	4	64.98	3	64.83	64.80	1	29,643	0.00%
2023/03/03	18	64.78	4	63.70	63.60	14	29,568	0.05%
2023/03/02	6	65.55	33	65.18	64.80	-27	29,462	-0.09%
2023/03/01	6	66.82	7	67.13	66.10	-1	29,189	0.00%
2023/02/24	45	67.29	18	66.48	65.40	27	28,773	0.09%
2023/02/23	15	66.09	17	66.80	66.70	-2	28,439	-0.01%
2023/02/22	6	65.47	7	65.03	64.60	-1	28,059	0.00%
2023/02/21	32	67.30	18	67.29	66.70	14	27,948	0.05%
2023/02/20	3	66.23	8	66.69	66.90	-5	27,536	-0.02%
2023/02/17	9	65.83	3	65.63	65.80	6	27,439	0.02%
2023/02/16	1	65.00	17	65.14	65.60	-16	27,622	-0.06%
2023/02/15	21	64.20	10	64.07	64.50	11	27,729	0.04%
2023/02/14	6	65.70	16	65.88	65.50	-10	27,359	-0.04%
2023/02/13	12	65.56	8	65.68	65.20	4	27,496	0.01%
2023/02/10	16	66.38	7	65.64	65.50	9	27,637	0.03%
2023/02/09	20	67.24	17	67.19	67.70	3	27,428	0.01%
2023/02/08	12	66.31	12	66.28	66.30	0	27,527	0.00%
2023/02/07	14	66.43	23	66.27	66.10	-9	27,519	-0.03%
2023/02/06	25	67.04	27	67.47	68.70	-2	27,040	-0.01%
2023/02/03	36	67.56	23	67.61	65.10	13	26,040	0.05%
2023/02/02	2	65.90	21	66.84	66.90	-19	24,490	-0.08%
2023/02/01	3	61.10	6	60.95	60.90	-3	24,173	-0.01%
2023/01/31	2	59.90	81	60.68	60.80	-79	24,234	-0.33%
2023/01/30	0	0.00	5	59.26	59.50	-5	24,065	-0.02%
2023/01/17	0	0.00	12	57.22	57.20	-12	24,033	-0.05%
2023/01/16	3	57.30	4.5	57.17	57.20	-1.5	24,166	-0.01%
2023/01/13	2	58.45	33	58.09	57.30	-31	24,282	-0.13%
2023/01/12	5	60.06	6	59.98	59.50	-1	24,235	0.00%
2023/01/11	4	59.35	11	59.00	59.00	-7	24,121	-0.03%
2023/01/10	31	59.25	1	59.10	58.80	30	24,312	0.12%
2023/01/09	13	59.42	0.1	58.80	58.70	13	24,559	0.05%
2023/01/06	20	58.98	5	59.00	58.50	15	24,854	0.06%
2023/01/05	12	58.97	10	59.74	58.70	2	25,296	0.01%
2023/01/04	4	58.88	6	59.22	58.80	-2	25,241	-0.01%
2023/01/03	5	58.56	2	57.60	58.10	3	25,223	0.01%
2022/12/30	2	56.30	2	56.90	55.70	0	25,198	0.00%
2022/12/29	6	55.48	2	55.65	55.70	4	25,355	0.02%
2022/12/28	2	56.70	6	56.02	55.70	-4	25,989	-0.02%
2022/12/27	1	56.80	3	56.97	57.10	-2	26,174	-0.01%
2022/12/26	7	55.66	3	55.87	55.70	4	26,380	0.02%
2022/12/23	3	55.03	1	55.00	55.00	2	26,855	0.01%
2022/12/22	0	0.00	1	56.40	55.40	-1	27,133	0.00%
2022/12/21	3	54.60	7	54.81	55.80	-4	27,737	-0.01%
2022/12/20	4	54.88	14	54.96	54.40	-10	28,192	-0.04%
2022/12/19	4	56.78	6	56.70	56.40	-2	28,938	-0.01%
2022/12/16	3	57.47	3	57.27	57.20	0	29,573	0.00%
2022/12/15	18	58.40	15	58.71	58.20	3	30,474	0.01%
2022/12/14	2	58.20	11	58.26	58.40	-9	31,185	-0.03%
2022/12/13	15	59.23	21	59.66	58.40	-6	31,538	-0.02%
2022/12/12	31	59.12	14	59.37	58.90	17	31,888	0.05%
2022/12/09	5	60.06	13	60.07	59.40	-8	31,984	-0.03%
2022/12/08	14.1	59.72	14	59.39	59.90	0.1	31,994	0.00%
2022/12/07	22	58.90	7	59.13	58.00	15	32,125	0.05%
2022/12/06	22	60.08	20	60.95	59.90	2	32,225	0.01%
2022/12/05	38	60.67	35	60.97	60.40	3	32,529	0.01%
2022/12/02	8	58.00	33	58.90	59.10	-25	31,931	-0.08%
2022/12/01	100	59.56	46	59.70	57.80	54	31,833	0.17%
2022/11/30	23	54.50	25	55.64	57.60	-2	31,310	-0.01%
2022/11/29	4	51.53	3	51.30	52.40	1	31,608	0.00%
2022/11/28	2	51.60	1	51.40	51.50	1	33,714	0.00%
2022/11/25	3	53.20	4	53.15	52.70	-1	34,360	0.00%
2022/11/24	3	53.20	1	53.40	53.40	2	35,383	0.01%
2022/11/23	2	53.55	1	52.40	52.40	1	35,608	0.00%
2022/11/22	8	52.90	7	52.80	52.80	1	35,980	0.00%
2022/11/21	6	53.82	12	53.63	52.80	-6	37,064	-0.02%
2022/11/18	6	54.30	2	53.75	53.40	4	37,282	0.01%
2022/11/17	5	54.92	6	54.95	54.70	-1	38,061	0.00%
2022/11/16	10	54.60	8	54.91	54.50	2	38,499	0.01%
2022/11/15	7	53.87	4	54.00	54.30	3	38,967	0.01%
2022/11/14	16	53.54	34	54.09	54.30	-18	39,829	-0.05%
2022/11/11	32	53.72	11	53.84	52.40	21	40,889	0.05%
2022/11/10	2	53.05	1	52.70	52.70	1	41,712	0.00%
2022/11/09	7	53.03	22	53.10	53.40	-15	42,307	-0.04%
2022/11/08	47	53.47	22	53.59	51.80	25	43,100	0.06%
2022/11/07	16	53.41	2	53.40	52.50	14	43,801	0.03%
2022/11/04	7	52.60	28	52.79	53.50	-21	44,700	-0.05%
2022/11/03	37	52.00	27	51.46	52.70	10	44,986	0.02%
2022/11/02	2	51.05	1	50.50	50.50	1	45,218	0.00%
2022/11/01	3	50.30	0	0.00	50.90	3	46,009	0.01%
2022/10/31	13	49.79	22	50.80	50.50	-9	46,929	-0.02%
2022/10/28	1	48.65	3	48.30	48.30	-2	48,686	0.00%
2022/10/27	3	49.03	3	49.82	50.30	0	49,722	0.00%
2022/10/26	7	49.51	4	48.55	48.40	3	50,392	0.01%
2022/10/25	15	49.65	20	49.09	49.05	-5	51,129	-0.01%
2022/10/24	11	50.22	11	49.65	49.65	0	52,478	0.00%
2022/10/21	0	0.00	6	50.23	49.25	-6	54,504	-0.01%
2022/10/20	4	50.90	2	51.15	51.00	2	55,537	0.00%
2022/10/19	2	52.60	4	51.98	51.70	-2	56,959	0.00%
2022/10/18	23	52.58	22	52.30	52.00	1	58,860	0.00%
2022/10/17	24	50.91	21	51.40	52.50	3	62,994	0.00%
2022/10/14	14	51.06	12	52.23	51.70	2	65,525	0.00%
2022/10/13	3	52.57	14	49.35	49.05	-11	66,365	-0.02%
2022/10/12	15	51.43	18	52.11	53.00	-3	66,666	0.00%
2022/10/11	29	52.24	23	51.64	51.60	6	67,341	0.01%
2022/10/07	7	55.71	7	56.53	55.90	0	67,859	0.00%
2022/10/06	4	55.88	0	0.00	56.50	4	69,128	0.01%
2022/10/05	25	56.70	22	56.58	55.00	3	70,843	0.00%
2022/10/04	7	56.14	11	55.75	55.90	-4	71,871	-0.01%
2022/10/03	18	53.87	15	54.37	54.30	3	72,857	0.00%
2022/09/30	13	52.75	11	54.11	54.80	2	75,063	0.00%
2022/09/29	9	53.66	9	53.34	53.30	0	77,665	0.00%
2022/09/28	17	55.68	32	52.58	52.00	-15	81,115	-0.02%
2022/09/27	21	55.56	6	56.10	56.60	15	82,606	0.02%
2022/09/26	38	59.05	42	57.63	56.00	-4	83,725	0.00%
2022/09/23	40	62.27	27	61.79	60.80	13	84,788	0.02%
2022/09/22	39	63.30	24	63.64	62.70	15	85,208	0.02%
2022/09/21	21	63.33	44	63.34	64.50	-23	85,680	-0.03%
2022/09/20	25	62.42	36	62.91	62.80	-11	87,623	-0.01%
2022/09/19	9	62.27	9	62.30	61.30	0	87,693	0.00%
2022/09/16	27	61.49	20	61.53	61.20	7	87,845	0.01%
2022/09/15	18	62.31	28	61.93	61.30	-10	88,657	-0.01%
2022/09/14	54	61.95	54	61.30	62.60	0	89,958	0.00%
2022/09/13	38	63.11	37	63.62	62.20	1	89,566	0.00%
2022/09/12	99	63.54	105	63.70	63.30	-6	89,038	-0.01%	大賣/
2022/09/08	39	60.87	34	60.56	60.80	5	88,042	0.01%
2022/09/07	67	60.22	33	60.34	60.40	34	87,776	0.04%
2022/09/06	36	62.10	29	60.85	60.10	7	87,085	0.01%
2022/09/05	30	64.59	40	63.85	63.40	-10	86,076	-0.01%
2022/09/02	33	62.11	74	63.80	63.90	-41	84,883	-0.05%
2022/09/01	68	61.25	21	60.83	60.20	47	82,647	0.06%
2022/08/31	30	60.45	68	60.35	62.30	-38	81,807	-0.05%
2022/08/30	28	59.60	26	59.50	59.10	2	80,656	0.00%
2022/08/29	39	58.84	31	58.83	58.70	8	80,251	0.01%
2022/08/26	81	62.27	52	62.16	61.60	29	79,833	0.04%
2022/08/25	17	60.89	6	60.93	61.00	11	78,831	0.01%
2022/08/24	23	60.16	21	59.85	59.50	2	78,464	0.00%
2022/08/23	17	61.03	11	60.38	60.20	6	77,650	0.01%
2022/08/22	26	62.26	22	61.60	61.00	4	77,073	0.01%
2022/08/19	41	65.01	18	64.83	63.90	23	76,527	0.03%
2022/08/18	19	65.09	19	64.89	64.20	0	75,462	0.00%
2022/08/17	32	64.24	43	64.63	65.50	-11	74,055	-0.01%
2022/08/16	23	63.99	9	63.96	62.50	14	72,978	0.02%
2022/08/15	8	62.99	6	62.35	64.50	2	72,200	0.00%
2022/08/12	15	63.85	13	63.85	63.20	2	71,105	0.00%
2022/08/11	24	63.55	37	63.84	63.80	-13	70,103	-0.02%
2022/08/10	30	60.79	43	61.36	62.00	-13	69,002	-0.02%
2022/08/09	8	59.80	6	59.68	59.70	2	68,156	0.00%
2022/08/08	38	59.31	28	59.12	60.40	10	67,502	0.01%
2022/08/05	52	59.85	55.2	60.13	62.00	-3.2	66,539	0.00%
2022/08/04	40.2	60.91	74.1	60.88	58.30	-33.9	65,593	-0.05%
2022/08/03	27.1	65.04	12.3	64.44	63.30	14.8	63,697	0.02%
2022/08/02	20.3	64.62	24	64.29	64.30	-3.7	62,596	-0.01%
2022/08/01	50	65.65	51.2	65.75	65.80	-1.2	61,911	0.00%
2022/07/29	106.2	65.97	117	65.84	65.10	-10.8	61,030	-0.02%	大買/大賣/
2022/07/28	44	66.36	27.2	66.41	65.40	16.8	59,645	0.03%
2022/07/27	57.2	63.70	59.1	64.10	64.70	-1.9	57,530	0.00%
2022/07/26	37.1	65.71	7	65.53	64.20	30.1	56,412	0.05%
2022/07/25	45	65.55	45	66.55	66.60	0	55,233	0.00%
2022/07/22	89	66.11	97	66.48	64.70	-8	53,167	-0.02%
2022/07/21	54	63.61	70	65.07	65.60	-16	48,899	-0.03%
2022/07/20	14	59.71	26	60.19	59.70	-12	46,099	-0.03%
2022/07/19	39	58.82	5	57.90	58.10	34	44,897	0.08%
2022/07/18	13	60.76	8	60.55	59.10	5	44,100	0.01%
2022/07/15	23	60.37	25	59.73	58.90	-2	42,995	0.00%
2022/07/14	28	59.23	25	59.92	60.70	3	42,083	0.01%
2022/07/13	10	60.68	8	59.71	58.40	2	40,525	0.00%
2022/07/12	29	59.90	12	59.64	57.60	17	38,521	0.04%
2022/07/11	16	59.93	15	60.43	60.90	1	36,860	0.00%
2022/07/08	34	61.31	35	61.20	60.50	-1	35,597	0.00%
2022/07/07	24	58.94	37	60.07	61.70	-13	33,181	-0.04%
2022/07/06	35	59.52	19	59.99	56.90	16	30,092	0.05%
2022/07/05	18	58.73	57	59.26	60.70	-39	26,355	-0.15%
2022/07/04	7	52.93	14	53.39	55.20	-7	24,146	-0.03%
2022/07/01	56	50.29	39	50.74	50.20	17	22,541	0.08%
2022/06/30	59	49.40	55	49.50	48.90	4	20,532	0.02%
2022/06/29	52	54.32	130	56.07	52.00	-78	19,418	-0.40%	大賣/
2022/06/28	15	58.49	126	58.98	57.70	-111	17,930	-0.62%	大賣/鉅額交易
2022/06/27	1	57.10	14	56.94	57.80	-13	15,291	-0.09%
2022/06/24	20	51.10	24	52.50	52.60	-4	14,754	-0.03%
2022/06/23	117	48.02	19	48.58	47.90	98	14,113	0.69%	大買/
2022/06/22	116	48.69	157	49.32	49.70	-41	13,272	-0.31%	大買/大賣/
2022/06/21	12	45.98	8	45.19	46.30	4	11,791	0.03%
2022/06/20	37	43.06	5	42.68	42.10	32	11,763	0.27%
2022/06/17	5	44.06	1	44.00	44.00	4	11,742	0.03%
2022/06/16	102	47.35	2	47.25	45.05	100	11,870	0.84%	大買/
2022/06/15	2	46.35	0	0.00	45.75	2	11,921	0.02%
2022/06/14	4	45.50	5	45.93	46.45	-1	12,146	-0.01%
2022/06/13	5	46.00	1	45.60	45.60	4	12,401	0.03%
2022/06/10	2	47.60	0	0.00	47.40	2	12,611	0.02%
2022/06/09	2	48.05	1	48.30	48.20	1	12,786	0.01%
2022/06/08	4	48.83	2	48.48	48.05	2	13,083	0.02%
2022/06/07	11	48.63	1	48.35	48.15	10	13,501	0.07%
2022/06/02	4	50.15	12	49.61	49.25	-8	14,489	-0.06%
2022/06/01	11	49.91	9	50.28	49.55	2	14,792	0.01%
2022/05/31	7	49.37	0	0.00	50.00	7	15,290	0.05%
2022/05/30	1	47.90	0	0.00	48.15	1	16,732	0.01%
2022/05/27	0	0.00	8	47.62	47.05	-8	17,646	-0.05%
2022/05/26	0	0.00	1	46.50	45.90	-1	17,706	-0.01%
2022/05/25	4	46.04	0	0.00	46.00	4	18,054	0.02%
2022/05/24	3	46.80	2	46.18	45.95	1	18,678	0.01%
2022/05/23	1	47.80	0	0.00	47.30	1	18,733	0.01%
2022/05/20	1	46.85	0	0.00	47.00	1	19,058	0.01%
2022/05/19	1	46.00	0	0.00	46.70	1	19,154	0.01%
2022/05/18	1	47.70	1	47.10	47.20	0	19,316	0.00%
2022/05/17	0	0.00	3	46.98	47.20	-3	19,454	-0.02%
2022/05/13	0	0.00	3.1	46.05	45.90	-3.1	19,998	-0.02%
2022/05/12	3	44.85	4	45.14	44.95	-1	20,310	0.00%
2022/05/11	5	45.82	2	45.00	46.15	3	20,437	0.01%
2022/05/10	1	46.10	10	44.85	46.45	-9	20,644	-0.04%
2022/05/09	8	46.69	1	45.65	45.65	7	21,260	0.03%
2022/05/06	1	49.40	6	50.00	49.95	-5	21,534	-0.02%
2022/05/05	5	51.00	3	50.97	51.00	2	22,316	0.01%
2022/05/04	0	0.00	3	49.13	49.30	-3	22,796	-0.01%
2022/05/03	2	48.03	1	48.00	48.45	1	23,723	0.00%
2022/04/29	16	49.13	16	48.26	47.60	0	24,171	0.00%
2022/04/27	2	47.75	2	48.50	48.60	0	24,884	0.00%
2022/04/26	6	49.37	6	49.53	49.80	0	25,059	0.00%
2022/04/25	2	48.88	1	48.75	48.75	1	25,311	0.00%
2022/04/22	1	50.90	0	0.00	51.10	1	25,912	0.00%
2022/04/21	4	52.23	4	52.20	53.00	0	26,781	0.00%
2022/04/20	3	53.43	2	54.00	53.10	1	27,371	0.00%
2022/04/19	1	53.50	0	0.00	53.20	1	28,103	0.00%
2022/04/18	4	53.30	1	54.60	53.20	3	29,264	0.01%
2022/04/15	3	54.57	3	54.63	54.20	0	29,725	0.00%
2022/04/14	0	0.00	1	56.70	56.10	-1	30,518	0.00%
2022/04/13	2	56.95	7	56.66	56.60	-5	31,079	-0.02%
2022/04/12	7	55.20	2	54.80	54.00	5	31,573	0.02%
2022/04/11	1	54.30	1	54.00	54.00	0	32,647	0.00%
2022/04/08	2	56.20	0	0.00	56.70	2	33,380	0.01%
2022/04/07	13	57.30	1	56.80	55.70	12	33,765	0.04%
2022/04/06	0	0.00	9	59.07	58.80	-9	34,281	-0.03%
2022/04/01	1	58.20	1	58.60	60.00	0	35,009	0.00%
2022/03/31	3	60.57	10	60.17	59.20	-7	35,554	-0.02%
2022/03/30	6	61.22	7	60.54	60.30	-1	37,297	0.00%
2022/03/29	1	59.90	2	59.90	59.80	-1	38,605	0.00%
2022/03/28	0	0.00	3	58.83	59.70	-3	40,366	-0.01%
2022/03/25	4	61.40	3	59.47	59.30	1	41,209	0.00%
2022/03/24	1	61.30	3	61.47	61.80	-2	42,122	0.00%
2022/03/23	1	59.90	14	59.64	59.70	-13	42,768	-0.03%
2022/03/22	4	59.40	4	58.95	59.30	0	43,683	0.00%
2022/03/21	10	59.62	7	58.86	58.50	3	44,434	0.01%
2022/03/18	3	58.57	9	58.52	58.50	-6	44,939	-0.01%
2022/03/17	16	58.16	17	58.53	58.60	-1	45,225	0.00%
2022/03/16	1	56.20	5	56.72	56.20	-4	45,677	-0.01%
2022/03/15	6	57.25	8	56.30	55.60	-2	46,642	0.00%
2022/03/14	7	57.94	6	57.67	57.70	1	47,603	0.00%
2022/03/11	7	56.94	4	56.95	57.80	3	49,421	0.01%
2022/03/10	10	58.00	7	57.83	58.10	3	50,458	0.01%
2022/03/09	12	57.37	17	56.10	56.10	-5	52,280	-0.01%
2022/03/08	6	59.62	6	58.93	56.80	0	53,122	0.00%
2022/03/07	5	61.70	4	62.67	60.10	1	53,870	0.00%
2022/03/04	25	64.91	19	64.41	64.30	6	54,730	0.01%
2022/03/03	60	68.07	56	68.04	65.40	4	55,378	0.01%
2022/03/02	9	63.98	14	65.01	66.90	-5	55,289	-0.01%
2022/03/01	6	59.82	6	60.32	60.90	0	56,108	0.00%
2022/02/25	9	58.19	3	59.37	57.90	6	56,859	0.01%
2022/02/24	10	59.25	2	58.10	57.70	8	58,297	0.01%
2022/02/23	3	62.30	4	62.15	62.10	-1	58,653	0.00%
2022/02/22	10	61.70	11	61.72	61.50	-1	61,135	0.00%
2022/02/21	3	64.67	2	64.50	64.40	1	62,116	0.00%
2022/02/17	3	64.93	7	65.01	65.20	-4	66,364	-0.01%
2022/02/16	5	65.34	8	64.71	64.40	-3	69,945	0.00%
2022/02/15	2	63.10	3	64.23	63.00	-1	72,472	0.00%
2022/02/14	9	64.53	5	64.72	63.90	4	72,684	0.01%
2022/02/11	3	68.03	3	67.50	68.30	0	72,541	0.00%
2022/02/10	7	68.67	5	68.14	67.70	2	72,614	0.00%
2022/02/09	22	68.62	23	68.56	67.90	-1	72,466	0.00%
2022/02/08	10	66.30	19	66.32	66.90	-9	71,804	-0.01%
2022/02/07	24	62.15	17	63.89	67.00	7	71,431	0.01%
2022/01/26	11	63.57	19	63.74	63.80	-8	70,997	-0.01%
2022/01/25	48	65.29	32	64.31	62.60	16	70,780	0.02%
2022/01/24	50	67.66	76	68.12	67.00	-26	70,115	-0.04%
2022/01/21	32	69.02	55	70.47	69.10	-23	69,798	-0.03%
2022/01/20	15	68.98	26	69.31	69.20	-11	69,315	-0.02%
2022/01/19	25	69.28	27	69.54	69.90	-2	69,702	0.00%
2022/01/18	23	70.84	11	70.71	70.50	12	70,003	0.02%
2022/01/17	15	70.60	15	71.37	70.60	0	72,127	0.00%
2022/01/14	30	67.74	30	67.67	69.00	0	75,490	0.00%
2022/01/13	43	71.51	18	71.34	71.00	25	76,728	0.03%
2022/01/12	18	72.72	18	72.67	72.00	0	76,617	0.00%
2022/01/11	40	75.23	28	73.94	72.30	12	76,497	0.02%
2022/01/10	6	78.15	8	79.09	79.60	-2	75,611	0.00%
2022/01/07	30	79.19	21	78.57	78.00	9	75,101	0.01%
2022/01/06	28	80.84	25	81.88	82.00	3	74,186	0.00%
2022/01/05	40	83.61	17	82.21	81.60	23	73,565	0.03%
2022/01/04	20	86.60	6	85.92	84.60	14	72,904	0.02%
2022/01/03	28	85.63	46	86.05	86.00	-18	71,769	-0.03%
2021/12/30	15	84.68	14	84.43	84.80	1	70,921	0.00%
2021/12/29	36	83.58	49	84.48	85.80	-13	70,467	-0.02%
2021/12/28	33	84.20	17	85.83	83.00	16	69,792	0.02%
2021/12/27	20	86.79	9	86.16	85.60	11	69,030	0.02%
2021/12/24	41	87.67	21	87.09	86.40	20	68,493	0.03%
2021/12/23	22	86.42	44	86.45	87.10	-22	66,633	-0.03%
2021/12/22	40	85.17	59	86.01	83.80	-19	65,222	-0.03%
2021/12/21	52	83.65	41	84.00	83.00	11	63,397	0.02%
2021/12/20	64	82.07	91	82.70	84.90	-27	62,609	-0.04%
2021/12/17	28	81.46	27	81.45	80.80	1	61,374	0.00%
2021/12/16	14	82.04	39	82.36	83.30	-25	60,439	-0.04%
2021/12/15	15	77.08	23	77.96	80.10	-8	59,346	-0.01%
2021/12/14	59	77.43	95	76.34	75.70	-36	58,582	-0.06%
2021/12/13	15	81.09	18	81.34	80.10	-3	57,890	-0.01%
2021/12/10	57	81.25	43	81.70	80.70	14	57,413	0.02%
2021/12/09	93	82.51	74	82.93	81.30	19	56,784	0.03%
2021/12/08	98	84.75	51	84.06	81.30	47	55,622	0.08%
2021/12/07	147	86.80	120	87.32	84.00	27	54,330	0.05%	大買/大賣/
2021/12/06	31	85.12	24	85.58	86.10	7	52,273	0.01%
2021/12/03	58	84.42	82	85.07	85.20	-24	50,932	-0.05%
2021/12/02	24	82.64	17	81.80	80.20	7	48,676	0.01%
2021/12/01	32	79.15	72	80.33	83.40	-40	47,284	-0.08%
2021/11/30	67	80.36	29	79.62	77.50	38	45,911	0.08%
2021/11/29	9	75.89	20	75.95	78.00	-11	44,541	-0.02%
2021/11/26	59	78.62	62	78.95	77.80	-3	43,241	-0.01%
2021/11/25	57	81.95	91	82.09	81.00	-34	41,666	-0.08%
2021/11/24	74	79.90	51	79.78	79.40	23	39,840	0.06%
2021/11/23	59	80.44	57	79.54	78.40	2	38,800	0.01%
2021/11/22	45	88.17	28	87.63	86.70	17	36,977	0.05%
2021/11/19	66	88.05	56	88.84	87.60	10	35,950	0.03%
2021/11/18	63	86.72	47	86.42	86.10	16	33,342	0.05%
2021/11/17	39	84.48	58	86.05	87.50	-19	31,980	-0.06%
2021/11/16	104	86.54	44.1	85.25	82.10	59.9	29,613	0.20%	大買/
2021/11/15	64.1	93.83	38.2	93.35	90.90	25.9	27,416	0.09%
2021/11/12	33.1	87.67	46.1	89.14	90.90	-13	23,622	-0.05%
2021/11/11	29	83.52	11	82.78	82.70	18	20,738	0.09%
2021/11/10	4.1	89.00	2	86.30	89.60	2.1	20,223	0.01%
2021/11/09	1	81.00	0	0.00	81.50	1	19,998	0.01%
2021/11/08	1	72.00	1	73.00	77.00	0	19,674	0.00%
2021/11/04	11	70.64	0	0.00	67.00	11	19,373	0.06%
2021/11/03	1	65.00	7	67.43	71.20	-6	19,313	-0.03%
2021/11/02	4	67.70	11	67.15	68.20	-7	18,997	-0.04%
2021/11/01	0	0.00	1	72.10	72.10	-1	18,681	-0.01%
2021/10/29	1	65.60	8	62.24	65.60	-7	18,466	-0.04%
2021/10/28	12	58.59	9.4	58.97	59.70	2.6	18,452	0.01%
2021/10/27	22	59.96	18	59.80	60.00	4	18,184	0.02%
2021/10/26	9	53.63	31	55.90	58.30	-22	17,528	-0.13%
2021/10/25	48	52.54	53	52.40	53.00	-5	16,933	-0.03%
2021/10/22	27	51.33	46	52.20	52.50	-19	14,480	-0.13%
2021/10/21	22	47.37	101	48.17	48.25	-79	10,349	-0.76%	大賣/
2021/10/20	3	41.02	22	42.40	43.90	-19	8,083	-0.24%
2021/10/19	19	39.38	38	39.60	39.95	-19	7,487	-0.25%
2021/10/18	3	36.32	4	38.40	38.40	-1	6,797	-0.01%
2021/10/15	2	34.70	4	34.68	34.95	-2	6,498	-0.03%
2021/10/14	2	34.20	0	0.00	34.05	2	6,485	0.03%
2021/10/13	1	33.90	0	0.00	33.95	1	6,504	0.02%
2021/10/12	4	34.10	0	0.00	34.35	4	6,507	0.06%
2021/10/08	10.2	35.22	2	35.43	34.85	8.2	6,549	0.13%
2021/10/07	1	35.80	1	35.85	35.95	0	6,559	0.00%
2021/10/06	5	34.68	0	0.00	34.95	5	6,606	0.08%
2021/10/05	3	34.70	0	0.00	35.00	3	6,642	0.05%
2021/10/04	4	34.09	0	0.00	33.95	4	6,662	0.06%
2021/10/01	22	35.83	1	36.30	34.90	21	6,716	0.31%
2021/09/30	0	0.00	2	36.80	36.80	-2	6,735	-0.03%
2021/09/29	10	37.19	5	36.85	36.65	5	6,833	0.07%
2021/09/28	0	0.00	1	38.60	38.35	-1	6,804	-0.01%
2021/09/27	6	38.70	11	38.71	37.85	-5	6,787	-0.07%
2021/09/23	0	0.00	2	36.95	36.95	-2	6,777	-0.03%
2021/09/22	1	36.55	1	35.95	36.15	0	6,928	0.00%
2021/09/17	1	37.45	0	0.00	37.40	1	7,059	0.01%
2021/09/16	0	0.00	2	37.35	38.40	-2	6,981	-0.03%
2021/09/15	0	0.00	10	36.15	36.15	-10	6,894	-0.15%
2021/09/14	6	37.00	10	37.15	36.90	-4	6,957	-0.06%
2021/09/13	16	36.95	29	36.57	37.85	-13	6,938	-0.19%
2021/09/10	1	34.70	0	0.00	34.85	1	6,933	0.01%
2021/09/06	10	35.30	0	0.00	35.30	10	7,824	0.13%
2021/09/03	2	35.85	0	0.00	36.00	2	8,170	0.02%
2021/08/30	1	35.85	0	0.00	35.85	1	8,652	0.01%
2021/08/27	0	0.00	7	35.20	35.15	-7	8,678	-0.08%
2021/08/26	4	35.33	0	0.00	35.15	4	8,741	0.05%
2021/08/24	1	35.40	1	35.95	35.25	0	9,016	0.00%
2021/08/23	1	35.40	0	0.00	35.50	1	9,076	0.01%
2021/08/19	0	0.00	2	35.80	34.65	-2	9,207	-0.02%
2021/08/18	12	36.00	0	0.00	36.10	12	9,247	0.13%
2021/08/17	0	0.00	1	36.80	35.35	-1	9,273	-0.01%
2021/08/16	18	36.05	0	0.00	36.40	18	9,332	0.19%
2021/08/13	1	37.15	4	37.16	37.00	-3	9,400	-0.03%
2021/08/11	5	38.51	4	38.01	37.80	1	9,679	0.01%
2021/08/10	1	39.30	2	39.23	38.90	-1	9,767	-0.01%
2021/08/09	2	38.98	0	0.00	38.60	2	9,968	0.02%
2021/08/06	2	41.15	1	41.15	40.35	1	10,073	0.01%
2021/08/05	1	41.05	10	42.00	41.90	-9	10,230	-0.09%
2021/08/04	0	0.00	3	41.60	41.55	-3	10,568	-0.03%
2021/08/03	0	0.00	20	40.87	41.45	-20	10,726	-0.19%
2021/08/02	1	39.85	7	39.93	39.95	-6	10,541	-0.06%
2021/07/30	5	38.18	24	39.04	39.25	-19	10,549	-0.18%
2021/07/29	10	37.23	8	37.81	37.90	2	10,492	0.02%
2021/07/28	6	35.80	0	0.00	35.35	6	10,650	0.06%
2021/07/27	2	37.45	0	0.00	36.75	2	11,139	0.02%
2021/07/26	3	37.35	1	38.10	38.00	2	11,536	0.02%
2021/07/23	1	37.30	2	37.70	37.20	-1	11,968	-0.01%
2021/07/22	1	37.00	1	37.25	36.80	0	12,402	0.00%
2021/07/19	1	37.60	1	37.50	37.50	0	14,204	0.00%
2021/07/15	1	37.80	4	37.46	38.05	-3	15,033	-0.02%
2021/07/14	3	37.17	3	36.70	36.60	0	15,345	0.00%
2021/07/13	12	38.14	14	37.42	37.40	-2	16,141	-0.01%
2021/07/12	12	38.01	5	38.05	37.80	7	16,954	0.04%
2021/07/09	0	0.00	5	37.92	37.80	-5	17,653	-0.03%
2021/07/08	11	37.99	12	38.73	37.95	-1	17,835	-0.01%
2021/07/07	12	38.46	1	38.95	38.15	11	18,004	0.06%
2021/07/06	14	38.46	1	38.85	38.30	13	18,135	0.07%
2021/07/05	1	39.70	3.2	40.25	39.75	-2.2	18,084	-0.01%
2021/07/02	5	38.70	5	39.15	38.85	0	18,091	0.00%
2021/07/01	0	0.00	4	38.50	38.45	-4	18,302	-0.02%
2021/06/30	0	0.00	6	39.54	39.30	-6	18,294	-0.03%
2021/06/29	24	39.98	0	0.00	39.20	24	18,468	0.13%
2021/06/28	0	0.00	12	41.45	41.05	-12	18,540	-0.06%
2021/06/25	0	0.00	5	40.95	40.50	-5	18,401	-0.03%
2021/06/24	0	0.00	20	41.07	40.85	-20	18,544	-0.11%
2021/06/23	5	40.19	3	40.40	40.80	2	18,455	0.01%
2021/06/22	3	39.50	0	0.00	39.50	3	18,352	0.02%
2021/06/21	6	39.90	5	39.35	40.35	1	18,246	0.01%
2021/06/18	6	41.18	0	0.00	39.95	6	18,080	0.03%
2021/06/17	6	40.27	2	40.60	40.60	4	17,986	0.02%
2021/06/15	1	41.10	5	41.17	41.95	-4	17,718	-0.02%
2021/06/11	2	39.90	4	39.40	40.00	-2	17,336	-0.01%
2021/06/09	0	0.00	1	36.70	37.20	-1	16,904	-0.01%
2021/06/07	1.6	35.34	2	35.75	35.85	-0.4	16,735	0.00%
2021/06/04	5	36.75	6	36.85	36.65	-1	16,664	-0.01%
2021/06/03	0.4	37.00	0	0.00	37.25	0.4	16,671	0.00%
2021/06/02	1	36.50	3	37.40	36.40	-2	16,689	-0.01%
2021/06/01	5	38.23	0	0.00	37.25	5	16,592	0.03%
2021/05/31	0	0.00	2.1	36.71	37.05	-2.1	16,440	-0.01%
2021/05/28	1	36.60	0	0.00	36.40	1	16,429	0.01%
2021/05/26	1	35.75	0	0.00	35.75	1	16,338	0.01%
2021/05/25	0	0.00	1	35.65	35.50	-1	16,250	-0.01%
2021/05/24	0	0.00	7	35.36	35.25	-7	16,189	-0.04%
2021/05/21	0	0.00	1	34.70	34.65	-1	16,131	-0.01%
2021/05/20	10	34.43	12	33.88	33.70	-2	16,144	-0.01%
2021/05/19	1	34.30	4	33.64	34.25	-3	15,972	-0.02%
2021/05/18	10	33.76	22	33.43	34.25	-12	15,837	-0.08%
2021/05/17	0	0.00	5	32.49	32.10	-5	15,722	-0.03%
2021/05/14	1	35.60	3	34.97	34.50	-2	15,490	-0.01%
2021/05/13	8	36.03	8	35.45	35.05	0	15,242	0.00%
2021/05/12	6	37.00	4	36.81	36.25	2	14,940	0.01%
2021/05/11	3	38.18	19	39.85	38.00	-16	14,462	-0.11%
2021/05/10	1	40.80	0	0.00	40.55	1	14,152	0.01%
2021/05/07	19	40.86	6	40.23	40.50	13	14,117	0.09%
2021/05/06	2	40.10	15	39.76	39.65	-13	13,953	-0.09%
2021/05/05	6	40.38	4	41.05	39.45	2	13,762	0.01%
2021/05/04	22	40.27	28	40.28	40.60	-6	13,491	-0.04%
2021/05/03	8	43.18	18	42.92	42.15	-10	12,947	-0.08%
2021/04/29	26	42.06	25	41.84	41.60	1	12,558	0.01%
2021/04/28	34	43.83	48	44.20	43.10	-14	12,112	-0.12%
2021/04/27	59	43.26	16	42.99	43.15	43	11,739	0.37%
2021/04/26	22	43.91	14	44.39	44.70	8	11,342	0.07%
2021/04/23	2	39.15	23	40.27	41.80	-21	10,462	-0.20%
2021/04/22	123	39.43	78	38.72	38.00	45	9,884	0.46%	大買/
2021/04/21	41	41.10	71	40.86	40.60	-30	9,433	-0.32%
2021/04/20	13	39.04	5	38.90	39.95	8	9,050	0.09%
2021/04/19	97	40.69	100	40.61	40.10	-3	8,710	-0.03%
2021/04/16	3	37.45	4	38.13	39.45	-1	7,903	-0.01%
2021/04/15	12	35.33	11	34.44	35.90	1	7,040	0.01%
2021/04/14	7	32.47	12	32.64	32.65	-5	6,352	-0.08%
2021/04/13	12	33.28	9	33.59	33.10	3	6,203	0.05%
2021/04/12	6	32.11	21	32.45	32.80	-15	5,987	-0.25%
2021/04/09	6	31.67	2	31.60	31.50	4	5,789	0.07%
2021/04/08	0	0.00	5	31.55	31.45	-5	5,763	-0.09%
2021/04/07	5	32.15	17	31.87	31.45	-12	5,728	-0.21%
2021/04/06	12	31.57	2	30.95	30.95	10	5,545	0.18%
2021/04/01	0	31.25	8	31.16	31.20	-8	5,507	-0.15%
2021/03/31	3	30.97	11	30.91	30.85	-8	5,291	-0.15%
2021/03/29	4	29.75	6	29.88	29.70	-2	5,032	-0.04%
2021/03/26	5	29.00	0	0.00	28.85	5	4,899	0.10%
2021/03/25	3	29.15	1	28.95	28.90	2	4,959	0.04%
2021/03/22	0	0.00	3	29.15	29.20	-3	5,117	-0.06%
2021/03/19	2	28.50	1	28.70	29.10	1	5,107	0.02%
2021/03/17	1	28.70	6	28.60	28.50	-5	5,164	-0.10%
2021/03/16	5	29.05	0	0.00	28.80	5	5,284	0.09%
2021/03/15	3	28.85	3	28.65	28.70	0	5,431	0.00%
2021/03/12	6	28.90	3.7	28.89	28.75	2.3	5,570	0.04%
2021/03/11	0	0.00	5	29.00	29.00	-5	5,683	-0.09%
2021/03/10	0	0.00	7	28.52	28.50	-7	5,756	-0.12%
2021/03/08	1	28.05	4	28.00	28.10	-3	6,033	-0.05%
2021/03/05	9	28.60	4	28.60	28.55	5	6,024	0.08%
2021/03/04	1	28.90	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	2	29.08	29.30	-2	6,148	-0.03%
2021/03/02	4	29.35	0	0.00	28.60	4	6,130	0.07%
2021/02/26	4	28.88	4	28.85	29.00	0	6,252	0.00%
2021/02/23	4	29.03	1	28.90	29.05	3	6,537	0.05%
2021/02/22	3	28.93	1	28.50	29.35	2	6,546	0.03%
2021/02/19	1	28.45	9	28.35	28.30	-8	6,546	-0.12%
2021/02/18	8	28.42	0	0.00	28.60	8	6,541	0.12%
2021/02/17	1	28.40	0	0.00	28.55	1	6,536	0.02%
2021/02/05	3	28.05	14	28.02	28.00	-11	6,498	-0.17%
2021/02/04	1	28.35	0	0.00	28.15	1	6,480	0.02%
2021/02/02	8	28.23	0	0.00	28.30	8	6,595	0.12%
2021/02/01	1	28.45	1	28.05	28.00	0	6,638	0.00%
2021/01/29	1	28.65	2	28.48	28.45	-1	6,598	-0.02%
2021/01/28	1	27.90	0	0.00	28.00	1	6,538	0.02%
2021/01/25	2	27.85	0	0.00	28.25	2	6,474	0.03%
2021/01/22	5	27.85	11	28.00	27.85	-6	6,458	-0.09%
2021/01/21	5	28.35	1	28.45	28.00	4	6,408	0.06%
2021/01/20	2	28.70	0	0.00	28.30	2	6,375	0.03%
2021/01/19	0	0.00	1	29.50	29.15	-1	6,314	-0.02%
2021/01/18	3	29.37	0	0.00	29.40	3	6,285	0.05%
2021/01/14	0	0.00	1	30.25	30.10	-1	6,205	-0.02%
2021/01/13	3	29.85	0	0.00	29.75	3	6,175	0.05%
2021/01/12	0.1	29.85	0	0.00	29.40	0.1	6,141	0.00%
2021/01/08	5	29.65	0	0.00	29.55	5	6,060	0.08%
2021/01/07	1	30.00	0	0.00	29.95	1	5,996	0.02%
2021/01/06	1	30.05	0	30.80	30.00	1	5,955	0.02%
2021/01/05	13	30.84	1	31.00	30.85	12	5,853	0.20%
2021/01/04	1	31.30	5	31.35	31.40	-4	5,805	-0.07%
2020/12/31	3	30.85	0	0.00	30.75	3	5,767	0.05%
2020/12/29	0	0.00	3	31.47	31.30	-3	5,781	-0.05%
2020/12/28	4	31.05	7	31.13	31.20	-3	5,705	-0.05%
2020/12/24	0	0.00	2	30.63	30.30	-2	5,600	-0.04%
2020/12/23	14	30.09	15	30.30	30.30	-1	5,603	-0.02%
2020/12/22	1	30.75	5	30.15	30.05	-4	5,630	-0.07%
2020/12/21	5	30.82	1	30.70	30.70	4	5,620	0.07%
2020/12/18	10	31.40	12	32.10	31.35	-2	5,590	-0.04%
2020/12/17	0	0.00	1	31.45	31.20	-1	5,477	-0.02%
2020/12/16	7	31.07	4	31.10	31.25	3	5,463	0.05%
2020/12/15	1	31.05	4	31.55	30.55	-3	5,455	-0.05%
2020/12/14	1	31.60	2	31.35	31.45	-1	5,418	-0.02%
2020/12/11	2	30.88	11	31.11	30.90	-9	5,397	-0.17%
2020/12/10	16	31.70	0	0.00	31.60	16	5,361	0.30%
2020/12/09	5	31.91	8	32.23	32.45	-3	5,222	-0.06%
2020/12/08	7	32.00	18	32.26	31.80	-11	5,085	-0.22%
2020/12/07	4	31.46	4	31.72	31.70	0	5,005	0.00%
2020/12/04	18	31.42	0	0.00	31.30	18	4,944	0.36%
2020/12/03	6	31.96	1	32.00	32.05	5	4,829	0.10%
2020/12/02	0	0.00	12	31.44	31.50	-12	4,736	-0.25%
2020/12/01	2	31.60	2	31.30	31.30	0	4,723	0.00%
2020/11/30	8	31.01	12	31.30	31.30	-4	4,715	-0.08%
2020/11/27	0	0.00	1	30.95	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	1	30.65	30.95	-1	4,708	-0.02%
2020/11/25	1	31.25	0	0.00	30.60	1	4,826	0.02%
2020/11/23	8	30.50	5	30.25	30.25	3	4,833	0.06%
2020/11/20	18	30.23	13	30.40	30.45	5	4,811	0.10%
2020/11/19	9	29.56	2	29.50	29.50	7	4,603	0.15%
2020/11/18	0	0.00	1	28.85	29.40	-1	4,566	-0.02%
2020/11/17	0	0.00	2	28.65	28.55	-2	4,468	-0.04%
2020/11/16	5	28.65	5	28.67	28.55	0	4,604	0.00%
2020/11/13	2	28.55	0	0.00	28.60	2	4,612	0.04%
2020/11/11	0	0.00	1	29.05	29.15	-1	4,650	-0.02%
2020/11/05	0	0.00	10	29.05	28.95	-10	4,625	-0.22%
2020/11/04	0	0.00	3	28.65	28.65	-3	4,656	-0.06%
2020/10/30	15	28.55	0	0.00	28.70	15	4,970	0.30%
2020/10/28	0	0.00	12	29.27	29.00	-12	5,093	-0.24%
2020/10/27	3	29.13	2	29.25	29.25	1	5,119	0.02%
2020/10/26	1	28.95	0	0.00	28.90	1	5,106	0.02%
2020/10/21	15	28.80	23	28.90	28.75	-8	5,398	-0.15%
2020/10/14	1	29.45	0	0.00	29.45	1	5,784	0.02%
2020/10/12	0	29.40	0	0.00	29.20	0	5,949	0.00%
2020/10/08	0	0.00	2	29.70	29.20	-2	6,003	-0.03%
2020/10/07	11	29.51	10	29.50	29.50	1	6,051	0.02%
2020/10/06	1	29.20	0	0.00	29.00	1	6,028	0.02%
2020/09/29	4	28.60	0	0.00	28.60	4	6,436	0.06%
2020/09/28	5	28.60	3	28.45	28.45	2	6,627	0.03%
2020/09/24	2	28.68	0	0.00	28.35	2	6,839	0.03%
2020/09/23	4	29.40	3	29.40	29.30	1	6,911	0.01%
2020/09/17	0	0.00	10	30.30	30.25	-10	7,653	-0.13%
2020/09/16	6	30.73	5	30.67	30.50	1	7,675	0.01%
2020/09/15	5	30.82	4	30.70	30.70	1	7,687	0.01%
2020/09/14	2	30.45	0	0.00	30.45	2	7,913	0.03%
2020/09/11	25	30.30	0	0.00	30.25	25	8,004	0.31%
2020/09/09	10	30.90	6	30.90	31.00	4	8,241	0.05%
2020/09/08	0	0.00	10	30.80	30.45	-10	8,310	-0.12%
2020/09/07	7	31.40	0	0.00	31.00	7	8,379	0.08%
2020/09/04	2	30.55	2	30.60	30.60	0	8,293	0.00%
2020/09/03	6	30.50	1	30.65	30.55	5	8,287	0.06%
2020/09/02	7	30.84	1	30.80	30.80	6	8,260	0.07%
2020/08/31	1	30.65	29	30.93	30.10	-28	8,182	-0.34%
2020/08/20	25	28.80	0	0.00	28.10	25	8,171	0.31%
2020/08/19	0	0.00	2	29.55	29.40	-2	8,176	-0.02%
2020/08/17	5	30.25	10	30.40	30.20	-5	8,289	-0.06%
2020/08/14	1	29.75	1	29.80	30.00	0	8,261	0.00%
2020/08/13	10	29.50	0	0.00	29.45	10	8,271	0.12%
2020/08/12	4	29.85	0	0.00	29.75	4	8,262	0.05%
2020/08/10	1	30.55	2	30.68	30.45	-1	8,272	-0.01%
2020/08/07	1	30.20	10	30.10	30.10	-9	8,296	-0.11%
2020/08/06	11	31.46	1	31.55	31.05	10	8,239	0.12%
2020/08/05	2	30.63	2	30.25	30.25	0	8,120	0.00%
2020/08/04	8	30.38	13	30.75	30.35	-5	8,116	-0.06%
2020/07/31	0	0.00	7	29.85	29.90	-7	8,109	-0.09%
2020/07/30	1	29.95	0	0.00	29.90	1	8,131	0.01%
2020/07/28	5	30.30	10	28.95	28.95	-5	8,104	-0.06%
2020/07/27	7	30.14	1	30.70	30.05	6	8,020	0.07%
2020/07/24	1	31.10	1	31.50	30.75	0	7,968	0.00%
2020/07/23	2	31.35	2	30.90	30.90	0	7,898	0.00%
2020/07/22	2	31.45	2	31.25	31.25	0	7,899	0.00%
2020/07/21	1	31.20	1	31.40	31.20	0	7,864	0.00%
2020/07/20	6	31.14	11	31.52	31.50	-5	7,808	-0.06%
2020/07/17	33	30.71	0	0.00	31.00	33	7,761	0.43%
2020/07/16	2	31.23	1	31.40	31.15	1	7,761	0.01%
2020/07/15	6	30.95	2	30.70	30.70	4	7,708	0.05%
2020/07/14	9	31.03	0	0.00	31.00	9	7,806	0.12%
2020/07/13	0	0.00	5	31.80	31.80	-5	7,782	-0.06%
2020/07/10	0	0.00	32	32.14	31.30	-32	7,843	-0.41%
2020/07/09	0	0.00	3	33.63	32.90	-3	7,741	-0.04%
2020/07/08	17	33.63	2	33.45	33.45	15	7,696	0.19%
2020/07/07	11	33.86	5	33.09	32.95	6	7,652	0.08%
2020/07/06	0	0.00	3	33.22	33.10	-3	7,565	-0.04%
2020/07/03	1	33.20	7	32.36	32.40	-6	7,551	-0.08%
2020/07/02	2	32.45	1	32.25	32.50	1	7,536	0.01%
2020/07/01	36	33.21	19	32.46	32.35	17	7,466	0.23%
2020/06/30	17	32.52	21	31.49	33.15	-4	7,086	-0.06%
2020/06/29	7	30.27	3	30.15	30.15	4	6,816	0.06%
2020/06/24	14	30.74	28	30.81	30.50	-14	6,829	-0.20%
2020/06/23	1	30.50	1	30.70	30.60	0	6,858	0.00%
2020/06/22	1	30.55	5	30.74	30.50	-4	6,869	-0.06%
2020/06/19	14	30.47	3	30.83	30.30	11	6,947	0.16%
2020/06/18	4	30.83	10	30.80	30.80	-6	6,746	-0.09%
2020/06/17	3	30.95	11	30.96	30.75	-8	6,739	-0.12%
2020/06/15	0	0.00	3	29.57	29.70	-3	7,172	-0.04%
2020/06/12	5	28.83	7	29.00	29.15	-2	7,177	-0.03%
2020/06/11	24	29.99	2	29.85	29.85	22	7,204	0.31%
2020/06/10	4	30.30	5	30.14	30.05	-1	7,285	-0.01%
2020/06/09	1	30.45	0	0.00	30.15	1	7,462	0.01%
2020/06/04	3	30.20	2.1	30.10	30.20	1	7,633	0.01%
2020/06/02	10	30.10	1	30.25	30.00	9	7,759	0.12%
2020/06/01	1	30.55	0	0.00	30.55	1	7,836	0.01%
2020/05/29	2	29.90	2	30.50	30.50	0	7,867	0.00%
2020/05/28	25	30.61	32	29.79	29.60	-7	8,077	-0.09%
2020/05/26	1	30.30	23	30.39	30.00	-22	8,123	-0.27%
2020/05/22	1	28.30	0	0.00	28.10	1	8,028	0.01%
2020/05/21	2	29.00	2	28.80	28.80	0	8,024	0.00%
2020/05/18	2	28.48	3	27.95	27.95	-1	8,078	-0.01%
2020/05/14	5	28.90	0	0.00	28.20	5	8,040	0.06%
2020/05/13	2	29.30	2	29.15	29.15	0	7,992	0.00%
2020/05/12	2	29.00	2	29.10	29.10	0	7,979	0.00%
2020/05/11	7	28.55	1	29.10	28.90	6	7,968	0.08%
2020/05/08	7	29.09	4	28.93	28.90	3	7,937	0.04%
2020/05/07	23	29.07	8	28.81	29.10	15	7,925	0.19%
2020/05/06	7	29.78	2	29.70	29.70	5	7,842	0.06%
2020/05/05	2	29.60	2	29.70	29.40	0	7,803	0.00%
2020/05/04	15	29.40	0	0.00	29.25	15	7,814	0.19%
2020/04/30	2	30.05	0	0.00	30.00	2	7,805	0.03%
2020/04/29	8	30.15	0	0.00	29.85	8	7,858	0.10%
2020/04/28	7	30.07	0	0.00	29.95	7	7,869	0.09%
2020/04/27	0	0.00	6	29.71	30.00	-6	7,955	-0.08%
2020/04/23	3	28.98	0	0.00	28.80	3	7,896	0.04%
2020/04/22	9	28.70	2	28.65	28.60	7	7,870	0.09%
2020/04/21	3	29.33	0	0.00	28.80	3	7,852	0.04%
2020/04/17	0	0.00	4	30.80	30.05	-4	7,769	-0.05%
2020/04/16	0	0.00	1	31.30	31.20	-1	7,613	-0.01%
2020/04/15	4	31.80	10	31.90	31.20	-6	7,598	-0.08%
2020/04/14	10	30.70	0	0.00	30.60	10	7,525	0.13%
2020/04/13	2	30.75	2	30.60	30.60	0	7,578	0.00%
2020/04/10	0	0.00	7	30.14	30.40	-7	7,528	-0.09%
2020/04/08	0	0.00	8	30.25	30.35	-8	7,478	-0.11%
2020/04/07	1	29.10	0	0.00	29.25	1	7,348	0.01%
2020/04/01	1	28.50	0	0.00	28.90	1	7,353	0.01%
2020/03/27	3	27.95	0	0.00	27.95	3	7,509	0.04%
2020/03/25	8	29.12	7	29.01	28.90	1	8,151	0.01%
2020/03/24	5	28.40	5	28.55	28.40	0	8,194	0.00%
2020/03/23	5	27.50	7	27.69	27.70	-2	8,536	-0.02%
2020/03/20	22	30.12	17	29.76	29.45	5	8,940	0.06%
2020/03/19	45	27.05	45	27.18	28.40	0	9,253	0.00%
2020/03/18	10	27.22	7	27.72	26.95	3	8,872	0.03%
2020/03/17	0	0.00	2	26.55	26.95	-2	9,000	-0.02%
2020/03/16	22	29.15	20	28.16	27.00	2	8,874	0.02%
2020/03/13	17	29.31	0	0.00	29.75	17	8,709	0.20%
2020/03/12	7	32.42	8	32.24	32.10	-1	8,506	-0.01%
2020/03/11	10	35.05	5	34.54	34.85	5	8,348	0.06%
2020/03/10	7	35.66	19	35.29	35.80	-12	8,328	-0.14%
2020/03/09	4	35.75	0	0.00	35.60	4	8,248	0.05%
2020/03/06	3	37.55	4	37.50	37.55	-1	8,123	-0.01%
2020/03/05	3	37.63	4	38.20	36.90	-1	8,060	-0.01%
2020/03/04	1	37.65	1	37.70	37.65	0	7,951	0.00%
2020/03/03	7	37.63	18	38.04	37.45	-11	7,867	-0.14%
2020/03/02	4	35.66	1	36.20	36.40	3	7,673	0.04%
2020/02/27	5	35.80	7	35.73	35.00	-2	7,547	-0.03%
2020/02/26	0	0.00	1	36.50	36.50	-1	7,373	-0.01%
2020/02/25	2	34.80	0	0.00	34.90	2	7,202	0.03%
2020/02/21	1	35.90	1	35.50	35.45	0	7,171	0.00%
2020/02/20	0	0.00	2	35.00	35.30	-2	7,060	-0.03%
2020/02/17	2	34.40	2	34.60	34.60	0	7,086	0.00%
2020/02/14	0	0.00	2	34.55	34.40	-2	7,082	-0.03%
2020/02/13	1	34.50	1	33.95	34.15	0	7,087	0.00%
2020/02/12	2	34.28	0	0.00	34.15	2	7,121	0.03%
2020/02/11	0	0.00	10	34.00	34.00	-10	7,123	-0.14%
2020/02/10	0	0.00	1	33.25	33.05	-1	7,237	-0.01%
2020/02/07	0	0.00	3	33.55	33.35	-3	7,243	-0.04%
2020/02/06	3	34.08	1	34.05	34.20	2	7,237	0.03%
2020/02/05	5	33.88	5	34.05	33.60	0	7,244	0.00%
2020/02/04	3	33.40	14	33.32	33.50	-11	7,220	-0.15%
2020/01/31	8	34.61	0	0.00	34.25	8	7,189	0.11%
2020/01/30	6	34.93	0	0.00	34.20	6	7,193	0.08%
2020/01/15	2	37.50	2	38.10	37.35	0	7,445	0.00%
2020/01/14	0	0.00	5	37.37	37.80	-5	7,433	-0.07%
2020/01/13	3	37.05	2	37.40	37.50	1	7,430	0.01%
2020/01/10	0	0.00	1	36.50	36.65	-1	7,450	-0.01%
2020/01/07	3	37.37	1	38.25	37.00	2	7,476	0.03%
2020/01/06	0	0.00	2	38.35	38.20	-2	7,443	-0.03%
2020/01/03	7	38.35	6	38.22	38.15	1	7,509	0.01%
2020/01/02	2	38.63	10	38.40	38.35	-8	7,550	-0.11%
2019/12/31	3	38.40	3	38.40	38.45	0	7,597	0.00%
2019/12/30	3	38.63	2	38.60	38.35	1	7,685	0.01%
2019/12/27	6	38.87	5	38.83	38.50	1	7,650	0.01%
2019/12/26	3	38.43	2	38.43	38.40	1	7,510	0.01%
2019/12/25	2	39.23	0	0.00	38.90	2	7,446	0.03%
2019/12/24	2	39.18	2	38.83	38.75	0	7,452	0.00%
2019/12/23	13	39.73	18	39.50	39.20	-5	7,343	-0.07%
2019/12/20	11	39.07	8	38.96	39.00	3	6,899	0.04%
2019/12/19	2	38.05	3	38.50	38.50	-1	6,622	-0.02%
2019/12/18	19	38.55	21	38.62	38.10	-2	6,490	-0.03%
2019/12/17	14	38.53	9	38.24	38.00	5	6,134	0.08%
2019/12/16	6	38.23	20	37.71	39.10	-14	5,802	-0.24%
2019/12/13	3	36.08	0	0.00	35.55	3	5,577	0.05%
2019/12/12	1	37.05	8	36.61	36.40	-7	5,540	-0.13%
2019/12/11	2	35.70	3	35.72	35.70	-1	5,287	-0.02%
2019/12/10	3	35.42	3	35.43	35.45	0	5,328	0.00%
2019/12/09	1	35.15	6	34.95	35.10	-5	5,418	-0.09%
2019/12/05	2	35.35	3	35.67	35.85	-1	5,489	-0.02%
2019/12/04	1	35.10	0	0.00	35.15	1	5,506	0.02%
2019/12/03	2	35.10	2	35.28	35.45	0	5,542	0.00%
2019/12/02	0	0.00	1	35.40	35.40	-1	5,569	-0.02%
2019/11/28	2	35.40	3	35.38	35.35	-1	5,538	-0.02%
2019/11/27	0	0.00	1	35.65	35.90	-1	5,556	-0.02%
2019/11/25	0	0.00	6	35.06	35.00	-6	5,473	-0.11%
2019/11/22	1	34.90	1	35.10	34.85	0	5,519	0.00%
2019/11/20	1	34.80	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.20	0	0.00	35.10	1	5,512	0.02%
2019/11/18	5	35.20	1	35.25	35.50	4	5,514	0.07%
2019/11/15	1	34.80	1	35.00	34.85	0	5,509	0.00%
2019/11/14	1	34.85	1	35.25	34.35	0	5,518	0.00%
2019/11/12	3	34.95	0	0.00	35.05	3	5,576	0.05%
2019/11/11	3	35.00	0	0.00	34.65	3	5,626	0.05%
2019/11/08	2	36.00	2	35.75	35.75	0	5,640	0.00%
2019/11/07	6	35.77	11	35.75	36.10	-5	5,692	-0.09%
2019/11/04	4	37.36	0	0.00	37.30	4	6,019	0.07%
2019/11/01	6	37.14	4	37.00	37.30	2	6,039	0.03%
2019/10/31	0	0.00	4	37.26	36.80	-4	6,132	-0.07%
2019/10/30	3	37.67	5	37.88	37.50	-2	6,142	-0.03%
2019/10/29	3	37.78	2	38.23	37.50	1	6,135	0.02%
2019/10/28	5	38.39	3	37.98	37.90	2	6,209	0.03%
2019/10/25	1	38.80	0	0.00	38.75	1	6,201	0.02%
2019/10/24	1	38.90	1	39.20	39.25	0	6,162	0.00%
2019/10/23	10	38.95	2	38.45	38.50	8	6,182	0.13%
2019/10/22	0	0.00	14	38.48	38.00	-14	6,083	-0.23%
2019/10/21	12	37.90	1	37.75	38.10	11	6,093	0.18%
2019/10/18	4	38.38	2	38.00	37.90	2	6,115	0.03%
2019/10/16	0	0.00	1	37.60	37.50	-1	6,336	-0.02%
2019/10/14	0	0.00	10	38.35	38.25	-10	6,572	-0.15%
2019/10/09	0	0.00	5	37.90	37.70	-5	6,532	-0.08%
2019/10/08	4	38.30	4	37.74	38.25	0	6,479	0.00%
2019/10/07	7	37.68	12	37.64	37.50	-5	6,469	-0.08%
2019/10/03	2	35.90	1	36.20	36.45	1	6,430	0.02%
2019/10/02	0	0.00	1	36.15	36.05	-1	6,775	-0.01%
2019/10/01	0	0.00	1	35.95	36.15	-1	6,792	-0.01%
2019/09/26	2	36.93	2	36.85	36.70	0	6,700	0.00%
2019/09/25	6	36.68	1	36.95	36.65	5	6,722	0.07%
2019/09/24	7	37.88	5	37.60	37.60	2	6,712	0.03%
2019/09/23	2	37.90	2	37.65	37.65	0	6,702	0.00%
2019/09/20	4	37.70	5	37.66	37.70	-1	6,702	-0.01%
2019/09/19	15	37.72	3	37.98	37.50	12	6,640	0.18%
2019/09/18	3	38.90	16	38.76	38.55	-13	6,601	-0.20%
2019/09/11	0	0.00	1	36.70	37.25	-1	6,393	-0.02%
2019/09/10	2	36.85	2	35.85	35.85	0	6,314	0.00%
2019/09/09	3	36.60	10	36.55	36.75	-7	6,308	-0.11%
2019/09/06	2	35.80	3	36.17	36.20	-1	6,293	-0.02%
2019/09/05	10	35.50	0	0.00	35.50	10	6,436	0.16%
2019/09/04	0	0.00	2	35.28	35.25	-2	6,445	-0.03%
2019/09/03	2	35.20	2	34.75	34.75	0	6,550	0.00%
2019/09/02	2	34.73	1	34.75	34.90	1	6,591	0.02%
2019/08/29	2	35.00	2	34.60	34.60	0	6,662	0.00%
2019/08/28	2	34.70	1	34.75	34.75	1	6,702	0.01%
2019/08/27	0	0.00	5	34.65	34.40	-5	6,781	-0.07%
2019/08/23	1	34.20	1	34.00	34.10	0	6,811	0.00%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/21	2	34.10	2	33.95	33.95	0	6,878	0.00%
2019/08/19	0	0.00	1	33.95	33.95	-1	6,963	-0.01%
2019/08/16	3	34.02	3	34.00	34.20	0	6,984	0.00%
2019/08/14	0	0.00	1	33.45	33.25	-1	7,095	-0.01%
2019/08/13	1	32.80	0	0.00	32.65	1	7,071	0.01%
2019/08/12	0	0.00	31	32.65	33.25	-31	7,124	-0.44%
2019/08/08	3	32.85	0	0.00	32.85	3	7,143	0.04%
2019/08/07	54	33.35	23	33.09	33.00	31	7,184	0.43%
2019/08/06	3	35.67	11	35.49	35.85	-8	7,017	-0.11%
2019/08/05	0	0.00	3	36.55	36.40	-3	7,074	-0.04%
2019/08/02	4	37.10	8	37.33	36.80	-4	7,279	-0.05%
2019/08/01	13	37.98	0	0.00	37.95	13	7,349	0.18%
2019/07/31	2	39.00	0	0.00	38.85	2	7,567	0.03%
2019/07/30	2	38.80	0	0.00	38.75	2	7,993	0.03%
2019/07/29	3	40.57	1	40.50	40.10	2	7,996	0.03%
2019/07/26	10	40.10	0	0.00	40.25	10	8,005	0.12%
2019/07/25	4	40.05	4	40.30	40.25	0	8,165	0.00%
2019/07/24	0	39.35	1	39.65	39.35	-1	8,097	-0.01%
2019/07/18	0	0.00	8	39.80	39.55	-8	8,268	-0.10%
2019/07/17	8	40.40	3	40.02	40.55	5	8,135	0.06%
2019/07/15	2	38.63	4	38.70	38.95	-2	8,111	-0.02%
2019/07/12	2	39.35	1	39.30	38.90	1	8,342	0.01%
2019/07/11	4	39.19	1	39.00	39.20	3	8,562	0.04%
2019/07/10	3.1	38.78	2	38.85	38.65	1.1	8,614	0.01%
2019/07/09	1	38.70	2	38.55	38.65	-1	8,828	-0.01%
2019/07/08	13	39.14	4	39.34	39.00	9	9,049	0.10%
2019/07/05	2	37.15	3	37.37	37.50	-1	9,086	-0.01%
2019/07/03	5	37.23	3	37.10	37.00	2	10,571	0.02%
2019/07/02	6	37.15	7	37.11	37.35	-1	10,901	-0.01%
2019/06/28	3	36.83	2	36.55	36.55	1	11,361	0.01%
2019/06/27	4	37.03	11	37.02	36.70	-7	11,501	-0.06%
2019/06/25	0	0.00	10	37.10	36.75	-10	11,834	-0.08%
2019/06/24	4	37.08	4	37.38	37.40	0	11,963	0.00%
2019/06/20	2	37.35	13	37.12	37.10	-11	12,189	-0.09%
2019/06/19	0	0.00	4	37.03	37.05	-4	12,635	-0.03%
2019/06/18	3	36.10	8	36.23	36.10	-5	12,760	-0.04%
2019/06/17	0	0.00	4	36.78	36.50	-4	13,098	-0.03%
2019/06/14	0	0.00	6	36.83	36.90	-6	13,916	-0.04%
2019/06/13	6	36.93	12	37.38	36.80	-6	14,624	-0.04%
2019/06/12	3	36.10	0	0.00	36.25	3	14,754	0.02%
2019/06/11	8	35.90	1	35.70	36.00	7	14,900	0.05%
2019/06/10	6	35.53	12	35.42	35.50	-6	14,813	-0.04%
2019/06/06	0	0.00	1	34.95	34.95	-1	14,843	-0.01%
2019/06/05	11	35.04	6	35.61	34.85	5	14,952	0.03%
2019/06/04	11	35.13	5	35.20	35.15	6	14,982	0.04%
2019/06/03	4	35.25	29	35.21	35.10	-25	15,244	-0.16%
2019/05/30	3	35.90	3	36.10	36.25	0	15,280	0.00%
2019/05/29	6	35.75	5	35.90	35.70	1	15,399	0.01%
2019/05/28	0	0.00	5	36.10	36.05	-5	15,485	-0.03%
2019/05/27	18	36.66	9	36.25	35.80	9	15,658	0.06%
2019/05/24	5	35.93	4	36.11	36.15	1	16,081	0.01%
2019/05/22	12	36.40	2	36.10	36.10	10	16,253	0.06%
2019/05/21	2	36.45	0	0.00	36.65	2	16,356	0.01%
2019/05/20	5	34.50	0	0.00	34.55	5	16,304	0.03%
2019/05/15	3	36.87	3	36.80	36.70	0	16,463	0.00%
2019/05/14	2	35.10	13	35.52	35.65	-11	16,506	-0.07%
2019/05/13	2	36.40	7	35.68	35.40	-5	16,473	-0.03%
2019/05/10	18	35.95	0	0.00	36.45	18	16,462	0.11%
2019/05/09	2	37.80	7	38.16	37.20	-5	16,372	-0.03%
2019/05/08	8	38.10	1	38.40	37.50	7	16,549	0.04%
2019/05/07	146	39.65	160	39.20	39.20	-14	16,842	-0.08%	大買/大賣/
2019/05/06	5	41.50	0	0.00	41.50	5	16,539	0.03%
2019/05/03	2	43.00	14	42.88	42.90	-12	16,507	-0.07%
2019/05/02	8	42.92	0	0.00	43.05	8	16,608	0.05%
2019/04/30	2	41.40	4	41.66	41.80	-2	16,598	-0.01%
2019/04/29	2	41.45	17	40.67	41.20	-15	16,873	-0.09%
2019/04/26	2	41.53	0	0.00	41.20	2	16,896	0.01%
2019/04/25	5	41.96	5	42.03	42.00	0	17,209	0.00%
2019/04/24	10	42.40	1	42.80	42.45	9	17,234	0.05%
2019/04/23	2	42.50	2	42.65	42.60	0	17,276	0.00%
2019/04/22	2	43.30	17	43.60	43.15	-15	17,522	-0.09%
2019/04/19	15	42.42	8	43.14	42.70	7	17,712	0.04%
2019/04/18	32	43.24	0	0.00	42.15	32	17,796	0.18%
2019/04/17	9	45.00	0	0.00	44.30	9	17,877	0.05%
2019/04/16	2	44.15	14	44.13	44.50	-12	17,684	-0.07%
2019/04/15	7	43.94	9	43.99	43.90	-2	17,630	-0.01%
2019/04/12	10	43.77	24	43.79	43.75	-14	17,456	-0.08%
2019/04/11	30	43.26	19	43.06	43.00	11	17,228	0.06%
2019/04/10	28	44.34	32	44.12	44.25	-4	16,912	-0.02%
2019/04/09	18	41.66	14	41.76	42.00	4	15,995	0.03%
2019/04/08	4	41.85	7	41.73	40.90	-3	15,740	-0.02%
2019/04/03	12	40.48	0	0.00	40.45	12	15,536	0.08%
2019/04/02	16	41.14	6	40.92	40.80	10	15,407	0.06%
2019/04/01	0	0.00	2	40.10	40.15	-2	15,066	-0.01%
2019/03/29	4	40.03	9	39.84	39.95	-5	14,931	-0.03%
2019/03/28	3	39.43	3	39.63	39.55	0	14,844	0.00%
2019/03/27	0	0.00	1	39.75	39.85	-1	14,968	-0.01%
2019/03/26	3	39.37	8	39.49	39.20	-5	14,863	-0.03%
2019/03/25	12	39.15	5	39.57	38.85	7	14,975	0.05%
2019/03/22	4	40.95	1	40.85	40.60	3	14,881	0.02%
2019/03/20	22	40.10	20	40.35	40.35	2	14,483	0.01%
2019/03/19	58	41.72	38	41.43	39.55	20	14,288	0.14%
2019/03/18	5	38.96	34	39.33	41.15	-29	13,620	-0.21%
2019/03/15	11	37.45	15	37.93	37.45	-4	13,140	-0.03%
2019/03/14	2	36.95	3	36.67	36.80	-1	12,936	-0.01%
2019/03/13	1	36.40	6	36.53	36.20	-5	13,061	-0.04%
2019/03/12	2	36.30	1	36.50	36.00	1	13,193	0.01%
2019/03/11	15	36.44	2	36.40	36.25	13	13,291	0.10%
2019/03/08	40	35.69	40	35.25	36.00	0	13,536	0.00%
2019/03/07	5	35.90	7	36.46	35.60	-2	14,841	-0.01%
2019/03/06	10	37.25	0	0.00	37.25	10	15,111	0.07%
2019/03/05	20	37.55	26	37.83	37.50	-6	15,338	-0.04%
2019/03/04	0	0.00	11	37.72	37.90	-11	15,348	-0.07%
2019/02/27	20	36.75	20	37.00	36.80	0	15,395	0.00%
2019/02/26	30	37.58	41	37.76	37.45	-11	15,447	-0.07%
2019/02/25	0	0.00	9	38.10	38.00	-9	15,655	-0.06%
2019/02/22	5	37.24	18	37.24	37.10	-13	15,441	-0.08%
2019/02/21	0	0.00	11	36.85	36.55	-11	15,576	-0.07%
2019/02/20	8	37.02	19	37.14	37.00	-11	15,698	-0.07%
2019/02/19	11	36.45	12	36.57	36.55	-1	15,945	-0.01%
2019/02/18	10	35.85	3	35.90	35.90	7	16,167	0.04%
2019/02/14	3	36.78	17	36.74	36.50	-14	17,457	-0.08%
2019/02/13	12	36.21	1	36.35	36.20	11	17,620	0.06%
2019/02/12	16	37.20	11	37.21	37.10	5	17,598	0.03%
2019/02/11	0	0.00	7	36.55	36.80	-7	17,833	-0.04%
2019/01/30	21	36.68	21	36.65	36.55	0	17,875	0.00%
2019/01/29	34	36.97	21	37.36	37.00	13	17,804	0.07%
2019/01/28	17	36.69	31	36.42	37.95	-14	17,508	-0.08%
2019/01/25	2	34.73	4	34.95	34.80	-2	17,053	-0.01%
2019/01/24	5	34.65	1	34.60	34.45	4	17,031	0.02%
2019/01/23	8	34.60	2	34.65	34.50	6	17,032	0.04%
2019/01/22	3	34.18	2	34.08	34.00	1	16,931	0.01%
2019/01/21	7	34.13	15	34.24	34.10	-8	16,789	-0.05%
2019/01/18	15	33.00	1	33.00	32.95	14	16,517	0.08%
2019/01/17	16	33.24	4	32.81	32.85	12	16,516	0.07%
2019/01/16	7	34.06	4	34.00	34.05	3	16,348	0.02%
2019/01/15	13	33.84	6	33.83	33.80	7	16,294	0.04%
2019/01/14	10	33.94	2	34.48	33.60	8	16,235	0.05%
2019/01/11	2	34.50	3	34.37	33.60	-1	15,993	-0.01%
2019/01/10	36	34.68	6	34.65	34.60	30	15,728	0.19%
2019/01/09	14	36.03	5	36.48	35.35	9	15,538	0.06%
2019/01/08	1	37.10	3	37.18	37.00	-2	15,237	-0.01%
2019/01/07	3	37.20	8	37.33	36.70	-5	15,272	-0.03%
2019/01/04	4	35.98	3	35.87	36.50	1	15,269	0.01%
2019/01/03	9	36.25	11	36.63	36.10	-2	15,382	-0.01%
2019/01/02	2	35.70	5	35.91	36.10	-3	15,459	-0.02%
2018/12/28	8	35.86	0	0.00	35.35	8	15,655	0.05%
2018/12/27	6	36.72	1	37.10	36.50	5	15,552	0.03%
2018/12/26	6	37.10	6	36.93	36.20	0	15,523	0.00%
2018/12/25	3	36.03	2	36.15	36.05	1	15,419	0.01%
2018/12/21	23	36.13	22	36.06	36.30	1	15,495	0.01%
2018/12/20	17	36.10	2	36.35	35.90	15	15,428	0.10%
2018/12/19	2	38.75	1	38.40	38.15	1	15,382	0.01%
2018/12/18	3	39.08	5	38.94	38.80	-2	15,267	-0.01%
2018/12/17	6	38.28	8	37.66	37.75	-2	15,081	-0.01%
2018/12/14	13	39.09	1	38.50	38.65	12	14,964	0.08%
2018/12/13	20	38.77	2	38.80	38.90	18	14,878	0.12%
2018/12/12	3	39.75	2	39.83	39.45	1	14,731	0.01%
2018/12/11	8	39.39	5	39.23	39.15	3	14,594	0.02%
2018/12/10	10	40.06	0	0.00	39.50	10	14,454	0.07%
2018/12/07	1	43.00	2	43.20	42.80	-1	14,188	-0.01%
2018/12/06	6	43.81	2	43.23	42.55	4	14,100	0.03%
2018/12/05	4	46.09	13	46.12	46.45	-9	13,891	-0.06%
2018/12/04	4	47.14	7	46.46	46.35	-3	13,879	-0.02%
2018/12/03	7	46.24	14	46.95	47.25	-7	13,881	-0.05%
2018/11/30	45	46.84	30	47.06	45.55	15	13,493	0.11%
2018/11/29	5	47.42	5	48.23	47.00	0	12,082	0.00%
2018/11/28	5	44.23	6	44.28	45.30	-1	11,511	-0.01%
2018/11/27	2	42.20	5	42.37	43.15	-3	11,258	-0.03%
2018/11/26	5	41.95	10	41.55	41.40	-5	11,163	-0.04%
2018/11/23	13	42.46	3	42.15	41.90	10	10,973	0.09%
2018/11/22	15	43.83	18	44.36	42.60	-3	10,822	-0.03%
2018/11/21	4	43.09	8	43.16	43.00	-4	10,409	-0.04%
2018/11/20	4	42.28	10	42.48	42.80	-6	10,156	-0.06%
2018/11/19	2	43.25	2	43.78	41.85	0	9,861	0.00%
2018/11/16	33	43.78	28	43.27	43.00	5	9,654	0.05%
2018/11/15	7	43.19	16	42.69	42.90	-9	9,436	-0.10%
2018/11/14	31	43.68	43	44.03	43.00	-12	9,140	-0.13%
2018/11/13	58	44.15	68	43.96	44.55	-10	8,732	-0.11%
2018/11/12	6	40.85	8	41.04	42.35	-2	7,639	-0.03%
2018/11/09	11	39.15	29	39.49	38.50	-18	7,419	-0.24%
2018/11/08	4	38.45	11	39.18	39.10	-7	7,418	-0.09%
2018/11/07	17	36.71	5	35.38	37.15	12	7,128	0.17%
2018/11/06	16	34.01	6	34.81	33.80	10	7,101	0.14%
2018/11/05	0	0.00	10	35.40	34.85	-10	7,288	-0.14%
2018/11/02	16	35.61	1	35.25	35.70	15	7,240	0.21%
2018/11/01	5	34.65	1	34.90	34.90	4	7,135	0.06%
2018/10/31	0	0.00	11	33.61	33.60	-11	7,146	-0.15%
2018/10/30	0	0.00	29	32.36	32.70	-29	7,060	-0.41%
2018/10/29	2	31.70	1	31.85	31.70	1	6,981	0.01%
2018/10/26	0	0.00	1	31.80	31.15	-1	6,938	-0.01%
2018/10/25	11	31.81	1	31.95	31.70	10	6,878	0.15%
2018/10/24	8	34.16	4	34.05	33.40	4	6,787	0.06%
2018/10/23	0	0.00	10	33.20	33.00	-10	6,567	-0.15%
2018/10/22	2	33.20	1	33.00	33.80	1	6,553	0.02%
2018/10/19	29	32.06	26	31.81	32.20	3	6,460	0.05%
2018/10/18	5	31.81	5	31.50	31.65	0	6,359	0.00%
2018/10/17	38	31.99	10	31.15	31.10	28	6,306	0.44%
2018/10/16	25	31.79	24	32.04	31.85	1	6,232	0.02%
2018/10/15	10.2	32.40	0	0.00	32.10	10.2	6,185	0.16%
2018/10/11	3	30.63	13	31.13	30.40	-10	6,168	-0.16%
2018/10/09	23	33.98	32	34.19	33.75	-9	5,982	-0.15%
2018/10/08	11	35.90	0	0.00	35.50	11	5,802	0.19%
2018/10/05	0	0.00	2	37.80	38.40	-2	5,547	-0.04%
2018/10/04	35	39.20	60	38.85	39.05	-25	5,427	-0.46%
2018/10/02	2	40.20	3	39.87	39.50	-1	5,297	-0.02%
2018/10/01	4	40.08	2	40.28	39.90	2	5,281	0.04%
2018/09/28	11	41.78	1	42.35	40.60	10	5,253	0.19%
2018/09/26	5	42.98	12	43.03	43.05	-7	5,288	-0.13%
2018/09/25	2	40.13	2	40.35	40.35	0	5,267	0.00%
2018/09/21	1	40.10	2	40.40	39.90	-1	5,244	-0.02%
2018/09/19	2	39.88	2	40.20	40.05	0	5,207	0.00%
2018/09/17	3	39.00	60	39.06	39.30	-57	5,159	-1.10%
2018/09/14	0.1	40.20	1	40.40	40.10	-0.9	5,128	-0.02%
2018/09/11	2	39.15	4	38.93	38.80	-2	5,147	-0.04%
2018/09/10	32	37.16	4	38.75	37.20	28	5,086	0.55%
2018/09/07	19	39.97	4	40.95	39.90	15	5,012	0.30%
2018/09/05	5	43.45	0	0.00	43.45	5	4,887	0.10%
2018/09/03	0	0.00	1	44.15	43.45	-1	4,930	-0.02%
2018/08/31	2	43.70	0	0.00	44.60	2	4,955	0.04%
2018/08/29	1	44.40	1	44.60	44.65	0	5,025	0.00%
2018/08/23	1	43.80	0	0.00	44.15	1	5,221	0.02%
2018/08/22	3	44.72	3	44.58	44.35	0	5,244	0.00%
2018/08/21	0	0.00	1	42.15	42.05	-1	5,029	-0.02%
2018/08/20	0	0.00	8	43.02	42.10	-8	5,034	-0.16%
2018/08/17	2	44.05	1	44.50	43.20	1	5,033	0.02%
2018/08/15	36	43.21	9	43.37	42.85	27	5,021	0.54%
2018/08/14	3	46.20	1	45.60	46.15	2	4,878	0.04%
2018/08/13	0	0.00	1	45.50	47.05	-1	4,842	-0.02%
2018/08/10	6	48.90	2	47.98	47.05	4	4,764	0.08%
2018/08/09	6	51.88	0	0.00	51.60	6	4,683	0.13%
2018/08/08	7	52.21	0	0.00	52.60	7	4,743	0.15%
2018/08/07	45	52.01	40	52.89	52.40	5	4,823	0.10%
2018/08/06	0	0.00	12	55.57	55.40	-12	4,710	-0.25%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/02	5	54.00	0	0.00	54.00	5	4,757	0.11%
2018/07/31	1	54.70	3	54.43	53.90	-2	4,998	-0.04%
2018/07/27	2	54.25	6	54.83	54.80	-4	5,066	-0.08%
2018/07/26	0	0.00	1	53.20	53.20	-1	5,053	-0.02%
2018/07/24	2	53.50	0	0.00	53.30	2	5,409	0.04%
2018/07/20	0	0.00	30	53.60	53.70	-30	5,622	-0.53%
2018/07/19	5	54.30	3	54.23	53.70	2	5,615	0.04%
2018/07/18	32	54.88	12	54.64	55.00	20	5,598	0.36%
2018/07/17	0	0.00	1	53.20	52.50	-1	5,448	-0.02%
2018/07/13	5	51.50	0	0.00	52.80	5	5,476	0.09%
2018/07/10	3	51.77	5	51.20	51.20	-2	5,642	-0.04%
2018/07/04	3	51.17	10	51.42	50.60	-7	5,784	-0.12%
2018/07/03	16	53.94	20	53.40	52.80	-4	5,779	-0.07%
2018/07/02	1	57.30	6	57.32	56.60	-5	5,676	-0.09%
2018/06/29	1	56.60	0	0.00	56.90	1	5,851	0.02%
2018/06/28	6	55.90	0	0.00	55.80	6	6,004	0.10%
2018/06/27	1	57.50	5	57.54	56.90	-4	6,064	-0.07%
2018/06/26	2	55.90	6	55.83	56.00	-4	6,129	-0.07%
2018/06/25	1	56.80	1	57.00	56.60	0	6,399	0.00%
2018/06/22	0	0.00	1	56.90	56.70	-1	6,855	-0.01%
2018/06/20	5	57.16	8	56.94	56.90	-3	6,973	-0.04%
2018/06/19	0	0.00	2	59.60	59.00	-2	7,225	-0.03%
2018/06/15	1	59.10	2	59.35	59.30	-1	7,445	-0.01%
2018/06/14	32	60.65	1	60.20	59.50	31	7,359	0.42%
2018/06/13	2	60.00	5	59.90	59.90	-3	7,333	-0.04%
2018/06/12	5	59.20	2	59.70	59.20	3	7,402	0.04%
2018/06/08	3	60.13	3	60.20	60.20	0	7,373	0.00%
2018/06/07	8	60.79	1	60.70	59.70	7	7,417	0.09%
2018/06/06	15	60.75	2	61.30	60.60	13	7,372	0.18%
2018/06/05	1	59.90	3	59.73	59.90	-2	7,306	-0.03%
2018/06/04	3	59.27	8	59.16	59.20	-5	7,203	-0.07%
2018/06/01	2	59.10	1	58.80	58.50	1	7,200	0.01%
2018/05/31	2	58.45	5	59.06	58.60	-3	7,188	-0.04%
2018/05/30	20	58.50	20	58.80	58.50	0	7,156	0.00%
2018/05/29	4	58.75	2	58.70	58.30	2	7,114	0.03%
2018/05/28	14	59.24	17	58.76	58.60	-3	7,133	-0.04%
2018/05/25	4	58.30	0	0.00	58.20	4	7,156	0.06%
2018/05/24	1	58.70	2	58.45	59.10	-1	7,129	-0.01%
2018/05/23	2	57.75	0	0.00	57.20	2	7,063	0.03%
2018/05/22	2	59.30	2	58.90	58.10	0	7,053	0.00%
2018/05/21	2	59.00	6	58.90	58.70	-4	7,088	-0.06%
2018/05/18	2	58.40	2	58.50	58.30	0	7,084	0.00%
2018/05/17	26	60.97	23	59.86	59.50	3	7,133	0.04%
2018/05/16	1	59.00	9	59.06	58.40	-8	6,987	-0.11%
2018/05/15	11	58.11	6	58.47	57.80	5	7,014	0.07%
2018/05/14	2	56.70	1	57.20	56.80	1	7,104	0.01%
2018/05/11	4	56.75	1	57.00	56.40	3	7,124	0.04%
2018/05/10	0	0.00	2	56.70	56.50	-2	7,105	-0.03%
2018/05/09	1	56.70	1	57.50	56.40	0	7,127	0.00%
2018/05/08	20	58.01	17	58.68	57.50	3	7,379	0.04%
2018/05/07	5	56.64	0	0.00	56.70	5	7,288	0.07%
2018/05/03	2	58.10	3	58.57	58.10	-1	7,256	-0.01%
2018/05/02	6	58.65	2	58.70	58.40	4	7,308	0.05%
2018/04/30	1	55.80	16	57.71	60.50	-15	7,271	-0.21%
2018/04/27	11	55.60	4	56.80	55.00	7	7,150	0.10%
2018/04/26	3	58.57	16	59.71	57.40	-13	7,033	-0.18%
2018/04/24	3.2	60.33	11	60.77	60.00	-7.8	7,009	-0.11%
2018/04/23	0	0.00	1	61.90	61.20	-1	7,046	-0.01%
2018/04/20	1	61.80	0	0.00	62.50	1	7,074	0.01%
2018/04/18	1	61.40	0	0.00	61.80	1	7,038	0.01%
2018/04/17	12	62.68	1	61.10	61.80	11	7,018	0.16%
2018/04/16	1	62.90	0	0.00	62.10	1	6,974	0.01%
2018/04/13	5	64.40	11	63.27	63.00	-6	6,967	-0.09%
2018/04/12	30	63.95	14	63.57	63.60	16	7,059	0.23%
2018/04/11	2	65.10	8	64.51	63.70	-6	7,116	-0.08%
2018/04/10	8	64.26	31	64.65	64.50	-23	7,222	-0.32%
2018/04/09	3	67.13	3	69.73	66.50	0	7,178	0.00%
2018/04/03	0	0.00	1	67.60	67.60	-1	7,098	-0.01%
2018/04/02	18	68.79	2	67.30	67.30	16	7,089	0.23%
2018/03/31	13	67.65	2	68.00	68.10	11	6,997	0.16%
2018/03/30	0	0.00	1	68.00	66.30	-1	6,861	-0.01%
2018/03/29	36	66.72	11	66.58	66.30	25	6,865	0.36%
2018/03/28	3	66.73	6	66.78	66.20	-3	6,917	-0.04%
2018/03/27	2	66.00	19	66.54	67.00	-17	7,085	-0.24%
2018/03/26	13	63.25	1	63.50	63.00	12	6,669	0.18%
2018/03/23	4	64.23	4	63.90	63.90	0	6,718	0.00%
2018/03/22	6	68.40	1.2	69.42	66.00	4.8	6,790	0.07%
2018/03/21	2	63.30	10	64.62	67.60	-8	6,851	-0.12%
2018/03/19	5	62.80	3	62.30	62.40	2	6,891	0.03%
2018/03/16	1	62.30	0	0.00	62.30	1	6,897	0.01%
2018/03/15	5	61.80	5	61.80	61.80	0	6,835	0.00%
2018/03/14	5	62.50	1	62.20	62.30	4	6,820	0.06%
2018/03/13	3	62.93	1	63.00	63.00	2	6,827	0.03%
2018/03/12	0	0.00	1	61.80	62.00	-1	6,802	-0.01%
2018/03/09	3	61.37	1	61.40	61.10	2	6,828	0.03%
2018/03/08	0	0.00	2	61.25	61.10	-2	6,825	-0.03%
2018/03/07	4	59.38	6	60.23	60.50	-2	6,847	-0.03%
2018/03/06	2	61.10	0	0.00	60.50	2	6,860	0.03%
2018/03/05	1	61.00	0	0.00	60.50	1	6,887	0.01%
2018/03/02	0	0.00	1	61.30	61.00	-1	6,868	-0.01%
2018/03/01	2	61.55	0	0.00	61.40	2	6,871	0.03%
2018/02/27	3	62.30	6	61.00	61.00	-3	6,895	-0.04%
2018/02/26	2	62.15	2	62.25	62.20	0	6,970	0.00%
2018/02/23	5	62.84	2	62.55	62.50	3	7,025	0.04%
2018/02/22	3	62.30	0	0.00	62.00	3	7,022	0.04%
2018/02/21	2	61.50	1	62.10	63.00	1	7,023	0.01%
2018/02/12	4	60.23	1	60.30	59.90	3	6,981	0.04%
2018/02/09	6	59.32	0	0.00	60.00	6	7,002	0.09%
2018/02/08	0	0.00	1	62.40	62.10	-1	6,923	-0.01%
2018/02/07	2	63.40	3	63.60	63.50	-1	6,972	-0.01%
2018/02/06	5	64.62	1	62.30	62.30	4	6,922	0.06%
2018/02/05	1	68.40	0	0.00	68.60	1	6,841	0.01%
2018/02/02	1	70.70	1	70.60	70.60	0	6,869	0.00%
2018/01/31	22	73.36	31	72.27	71.00	-9	6,891	-0.13%
2018/01/30	3	70.77	3	71.27	71.40	0	6,613	0.00%
2018/01/29	2	70.30	2	70.70	70.20	0	6,547	0.00%
2018/01/26	1	69.10	0	0.00	69.30	1	6,519	0.02%
2018/01/25	4	68.98	1	70.10	68.60	3	6,529	0.05%
2018/01/24	1	69.60	1	69.20	69.20	0	6,512	0.00%
2018/01/23	0	0.00	1	70.60	69.50	-1	6,482	-0.02%
2018/01/22	5	70.88	0	0.00	71.20	5	6,471	0.08%
2018/01/19	0	0.00	1	71.80	71.10	-1	6,489	-0.02%
2018/01/18	2	72.35	0	0.00	72.00	2	6,477	0.03%
2018/01/17	6	72.95	3	72.87	73.00	3	6,488	0.05%
2018/01/16	2	72.90	1	73.00	72.60	1	6,478	0.02%
2018/01/15	1	71.80	1	72.60	71.80	0	6,461	0.00%
2018/01/12	1	71.20	0	0.00	71.30	1	6,496	0.02%
2018/01/11	6	70.50	6	70.62	70.20	0	6,582	0.00%
2018/01/10	3	71.40	1	72.80	70.80	2	6,671	0.03%
2018/01/09	3	72.43	2	73.00	72.30	1	6,799	0.01%
2018/01/08	27	73.00	3	73.00	72.00	24	6,845	0.35%
2018/01/05	2	75.90	21	75.33	75.20	-19	6,877	-0.28%
2018/01/04	23	75.95	26	75.40	75.60	-3	6,877	-0.04%
2018/01/03	0	0.00	6	74.47	74.20	-6	6,916	-0.09%
2018/01/02	0	0.00	5.2	73.51	73.90	-5.2	6,985	-0.07%