宏達電 (2498)-凱基-東勢券商分點個股進出

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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/06	0	0.00	2	44.60	44.35	-2	9,141	-0.02%
2024/12/05	0	0.00	1	45.00	44.95	-1	9,135	-0.01%
2024/12/04	2.1	45.11	0	0.00	45.50	2.1	9,197	0.02%
2024/12/03	0.1	45.80	0	0.00	44.35	0.1	9,189	0.00%
2024/11/29	0	0.00	2	44.70	45.10	-2	9,093	-0.02%
2024/11/27	3	47.13	0	0.00	45.70	3	8,970	0.03%
2024/11/26	2	47.20	2	46.95	46.95	0	8,830	0.00%
2024/11/25	1	46.50	6	46.87	47.30	-5	8,599	-0.06%
2024/11/22	10	43.40	0	0.00	43.00	10	8,325	0.12%
2024/11/19	1	43.50	0	0.00	43.30	1	8,411	0.01%
2024/11/18	10	42.85	0	0.00	42.85	10	8,411	0.12%
2024/11/15	7	42.92	0	0.00	42.95	7	8,400	0.08%
2024/11/11	0	0.00	2	45.10	45.10	-2	8,344	-0.02%
2024/11/07	2	44.70	0	0.00	44.95	2	8,390	0.02%
2024/11/05	0.1	44.60	0	0.00	44.10	0.1	8,453	0.00%
2024/11/01	5	43.10	0	0.00	43.10	5	8,647	0.06%
2024/10/30	2	44.50	0	0.00	44.00	2	8,625	0.02%
2024/10/29	8	44.70	1	44.85	44.30	7	8,670	0.08%
2024/10/28	0	0.00	9	44.99	45.70	-9	8,623	-0.10%
2024/10/24	22	46.92	1	46.20	45.85	21	8,579	0.24%
2024/10/22	1	47.80	0	0.00	47.90	1	8,331	0.01%
2024/10/21	1	48.50	0	0.00	48.00	1	8,363	0.01%
2024/10/17	4	48.35	1	48.45	48.65	3	8,247	0.04%
2024/10/16	5	48.35	0	0.00	47.80	5	8,203	0.06%
2024/10/11	1	48.10	6	47.84	47.50	-5	8,014	-0.06%
2024/10/09	0	0.00	1	48.20	48.20	-1	7,955	-0.01%
2024/10/08	5	49.36	4	49.90	49.70	1	7,827	0.01%
2024/10/07	2	51.30	3	51.50	51.50	-1	7,596	-0.01%
2024/10/04	14	53.99	12	53.53	52.00	2	7,325	0.03%
2024/10/01	3	50.11	20	51.14	52.00	-17	6,000	-0.28%
2024/09/30	1	47.65	8	47.58	47.35	-7	5,144	-0.14%
2024/09/27	10	44.98	2	45.25	45.25	8	4,849	0.16%
2024/09/26	0.1	45.25	0	0.00	44.20	0.1	4,852	0.00%
2024/09/24	4	44.68	1	44.25	44.00	3	4,800	0.06%
2024/09/18	0	0.00	2	46.15	44.80	-2	5,096	-0.04%
2024/09/02	0	0.00	1	44.70	44.45	-1	6,454	-0.02%
2024/08/28	2	45.25	6	45.50	45.00	-4	6,511	-0.06%
2024/08/27	0	0.00	3	44.90	45.50	-3	6,648	-0.05%
2024/08/26	0	0.00	1	45.30	45.50	-1	6,654	-0.02%
2024/08/22	1	43.95	5	43.80	44.30	-4	6,625	-0.06%
2024/08/21	0	0.00	2	42.58	42.95	-2	6,599	-0.03%
2024/08/20	0	0.00	20	42.55	42.70	-20	6,590	-0.30%
2024/08/16	0	0.00	1	42.05	42.10	-1	6,599	-0.02%
2024/08/14	2	40.90	0	0.00	40.80	2	6,580	0.03%
2024/08/07	10	39.45	0	0.00	39.45	10	6,441	0.16%
2024/08/06	0	0.00	2	38.98	37.80	-2	6,471	-0.03%
2024/08/05	2	38.80	0	0.00	38.70	2	6,337	0.03%
2024/08/02	4	44.17	2	43.60	42.95	2	6,230	0.03%
2024/07/29	2	43.70	0	0.00	42.30	2	6,086	0.03%
2024/07/19	2	45.28	0	0.00	45.10	2	6,045	0.03%
2024/07/18	0	0.00	20	45.98	46.15	-20	5,992	-0.33%
2024/07/16	18	46.62	0	0.00	46.45	18	5,984	0.30%
2024/07/15	3	46.33	7	45.90	45.80	-4	5,987	-0.07%
2024/07/12	0.3	47.23	0	0.00	46.90	0.3	5,959	0.01%
2024/07/11	4	46.85	0	0.00	46.70	4	5,934	0.07%
2024/07/10	0	0.00	12	47.81	47.15	-12	5,978	-0.20%
2024/07/09	0	46.30	16	47.15	46.80	-16	5,931	-0.27%
2024/07/08	5	48.15	4	48.01	47.50	1	5,888	0.02%
2024/07/05	23	48.36	20	47.51	48.00	3	5,851	0.05%
2024/07/04	4	45.75	11	45.94	45.90	-7	5,656	-0.12%
2024/07/03	0	0.00	3	45.40	45.45	-3	5,681	-0.05%
2024/07/02	10	45.40	6	45.05	45.20	4	5,655	0.07%
2024/07/01	5	45.85	0	0.00	45.70	5	5,620	0.09%
2024/06/28	7	46.25	5.1	46.74	46.15	1.9	5,614	0.03%
2024/06/27	10	46.55	2	46.25	45.95	8	5,624	0.14%
2024/06/26	15	46.76	13	47.38	46.60	2	5,580	0.04%
2024/06/25	7	47.60	12	47.90	47.55	-5	5,513	-0.09%
2024/06/24	12	48.17	0	0.00	47.50	12	5,451	0.22%
2024/06/21	21	48.75	18	49.20	49.25	3	5,313	0.06%
2024/06/20	13	47.81	39	47.36	48.05	-26	4,903	-0.53%
2024/06/19	0.1	45.50	8	46.10	45.40	-7.9	4,535	-0.17%
2024/06/18	17	46.06	9	46.20	45.70	8	4,530	0.18%
2024/06/17	5.1	45.75	1	46.30	46.05	4.1	4,514	0.09%
2024/06/14	12	45.38	20	45.79	45.20	-8	4,460	-0.18%
2024/06/13	13	45.57	3	46.85	45.20	10	4,407	0.23%
2024/06/11	21	45.79	12	45.80	45.40	9	4,227	0.21%
2024/06/07	14.1	46.04	41	46.07	46.15	-26.9	4,145	-0.65%
2024/06/06	0	0.00	2	43.20	42.85	-2	3,858	-0.05%
2024/06/04	2.1	43.79	0	0.00	43.70	2.1	3,945	0.05%
2024/06/03	1	44.00	0	0.00	44.00	1	4,003	0.02%
2024/05/31	0	0.00	1	44.25	43.60	-1	4,148	-0.02%
2024/05/29	15	43.86	8	43.46	43.30	7	4,067	0.17%
2024/05/28	1	42.90	2	43.30	43.40	-1	4,037	-0.02%
2024/05/23	1	42.60	0	0.00	42.50	1	4,241	0.02%
2024/05/22	3	43.60	0	0.00	43.50	3	4,278	0.07%
2024/05/21	0	0.00	1	42.75	42.70	-1	4,302	-0.02%
2024/05/15	0	0.00	5	42.60	42.60	-5	4,435	-0.11%
2024/05/10	7	40.51	5	41.35	41.60	2	4,543	0.04%
2024/05/09	8	41.79	5	41.75	41.60	3	4,525	0.07%
2024/05/07	3	42.00	0	0.00	42.00	3	4,588	0.07%
2024/04/30	5	42.90	5	42.70	42.65	0	4,710	0.00%
2024/04/25	10	41.80	10	41.65	41.70	0	4,837	0.00%
2024/04/24	1	42.35	0	0.00	42.40	1	4,880	0.02%
2024/04/23	15	41.86	0	0.00	42.15	15	4,994	0.30%
2024/04/19	4	41.67	0	0.00	41.45	4	5,086	0.08%
2024/04/18	0	0.00	2	42.55	43.25	-2	5,124	-0.04%
2024/04/17	2	43.50	2	42.90	42.80	0	5,293	0.00%
2024/04/16	10	43.95	0	0.00	42.90	10	5,669	0.18%
2024/04/10	1	46.45	0	0.00	46.40	1	7,393	0.01%
2024/04/08	4	47.30	0	0.00	47.45	4	7,516	0.05%
2024/04/02	1	47.90	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0.1	48.10	1	48.10	48.25	-0.9	7,772	-0.01%
2024/03/29	3	47.55	0	0.00	47.20	3	7,874	0.04%
2024/03/28	2	47.80	0	0.00	47.65	2	8,335	0.02%
2024/03/27	11	47.53	3	47.97	47.65	8	8,601	0.09%
2024/03/26	20	47.65	2	47.90	47.85	18	8,590	0.21%
2024/03/25	0	0.00	2	48.65	48.00	-2	8,579	-0.02%
2024/03/22	20	47.35	1	47.30	47.45	19	8,472	0.22%
2024/03/19	0	0.00	1	45.60	45.65	-1	9,139	-0.01%
2024/03/18	0	0.00	1	45.35	45.80	-1	9,152	-0.01%
2024/03/14	0.1	46.35	0	0.00	45.50	0.1	9,179	0.00%
2024/03/13	0	46.35	0	0.00	45.90	0	9,195	0.00%
2024/03/11	2	46.40	0	0.00	46.20	2	9,198	0.02%
2024/03/08	6	45.78	5	45.83	45.90	1	9,224	0.01%
2024/03/07	1	47.00	0	0.00	47.00	1	9,146	0.01%
2024/03/06	6	47.34	0	0.00	47.10	6	9,092	0.07%
2024/03/05	0	0.00	1	49.00	48.90	-1	8,969	-0.01%
2024/02/29	1	48.75	0	0.00	48.75	1	8,985	0.01%
2024/02/27	2	50.23	13	50.35	48.60	-11	9,009	-0.12%
2024/02/23	3	48.60	50	49.01	48.50	-47	8,971	-0.52%
2024/02/20	0	0.00	1	50.20	49.20	-1	9,182	-0.01%
2024/02/16	0	50.20	3	49.85	50.00	-3	9,254	-0.03%
2024/02/15	3	48.60	0	0.00	49.35	3	9,323	0.03%
2024/02/05	1	49.05	0	0.00	49.05	1	9,356	0.01%
2024/02/02	0	0.00	4	51.10	50.00	-4	9,286	-0.04%
2024/02/01	0	0.00	3	50.70	50.70	-3	9,271	-0.03%
2024/01/30	4	49.64	5	50.40	49.50	-1	9,409	-0.01%
2024/01/26	1	50.50	0	0.00	50.00	1	9,673	0.01%
2024/01/25	0	0.00	4	51.30	50.50	-4	9,699	-0.04%
2024/01/24	1	52.60	1	51.70	51.40	0	9,681	0.00%
2024/01/23	0	0.00	9	52.30	51.70	-9	9,628	-0.09%
2024/01/22	3	50.90	1	51.10	51.50	2	9,589	0.02%
2024/01/19	9	50.30	0	0.00	50.30	9	9,606	0.09%
2024/01/18	0.1	50.40	1	49.90	50.40	-0.9	9,580	-0.01%
2024/01/17	1	49.35	1	49.55	49.15	0	9,534	0.00%
2024/01/16	0	0.00	1	50.40	50.30	-1	9,430	-0.01%
2024/01/15	0	51.90	1	51.70	51.30	-1	9,357	-0.01%
2024/01/12	10	51.90	1	52.80	51.60	9	9,351	0.10%
2024/01/11	11	52.82	0	0.00	52.10	11	9,297	0.12%
2024/01/10	5	54.00	5	52.32	52.20	0	9,242	0.00%
2024/01/09	18	54.43	30	54.46	54.70	-12	8,994	-0.13%
2024/01/08	5	52.90	8	53.64	52.90	-3	7,866	-0.04%
2024/01/05	1	48.80	0	49.15	48.90	1	7,192	0.01%
2024/01/04	7	48.69	0	0.00	48.65	7	7,219	0.10%
2024/01/03	1	49.70	0	0.00	49.40	1	7,236	0.01%
2024/01/02	3	51.40	0	0.00	50.70	3	7,178	0.04%
2023/12/29	0.1	51.60	1	52.10	51.30	-1	7,236	-0.01%
2023/12/28	3	52.20	3	52.17	51.60	0	7,246	0.00%
2023/12/27	4	52.75	6	53.13	52.10	-2	7,194	-0.03%
2023/12/26	5	51.66	2	51.50	51.50	3	7,015	0.04%
2023/12/25	4	53.05	2	52.00	52.00	2	6,901	0.03%
2023/12/22	3.1	51.02	7	51.11	51.20	-3.9	6,432	-0.06%
2023/12/20	0.1	49.50	2	49.10	49.55	-1.9	6,172	-0.03%
2023/12/18	0	0.00	2	49.30	49.25	-2	6,148	-0.03%
2023/12/15	14	50.74	5	50.70	50.80	9	6,065	0.15%
2023/12/14	3	51.67	6	50.32	52.00	-3	5,873	-0.05%
2023/12/11	1.1	49.30	0	0.00	48.70	1.1	5,466	0.02%
2023/12/04	0	0.00	2	49.88	49.75	-2	5,473	-0.04%
2023/12/01	8	49.58	0	0.00	49.45	8	5,453	0.15%
2023/11/30	0	0.00	1	50.00	50.20	-1	5,414	-0.02%
2023/11/28	2	49.55	0	0.00	50.00	2	5,348	0.04%
2023/11/27	5	48.90	0	0.00	48.45	5	5,299	0.09%
2023/11/24	0	0.00	22	49.00	49.05	-22	5,291	-0.42%
2023/11/22	4	49.31	16	50.24	50.00	-12	5,226	-0.23%
2023/11/21	2	49.55	0	0.00	49.30	2	5,125	0.04%
2023/11/20	4.1	49.30	3	49.15	49.15	1.1	5,091	0.02%
2023/11/17	2	49.85	5	49.39	49.45	-3	5,037	-0.06%
2023/11/16	22	48.05	0	0.00	48.15	22	4,841	0.46%
2023/11/15	0.3	48.01	1	48.00	48.00	-0.7	4,817	-0.02%
2023/11/14	3.5	47.10	4	47.20	47.20	-0.5	4,728	-0.01%
2023/11/13	3	46.57	3	46.75	46.75	0	4,668	0.00%
2023/11/10	4	46.18	0	0.00	45.90	4	4,645	0.09%
2023/11/09	0	0.00	1	47.00	46.30	-1	4,668	-0.02%
2023/11/08	0	0.00	1	47.15	47.40	-1	4,731	-0.02%
2023/11/07	4	46.03	0	0.00	46.05	4	4,652	0.09%
2023/11/06	2	47.43	0	0.00	48.10	2	4,602	0.04%
2023/11/03	6	47.77	10	47.56	47.40	-4	4,549	-0.09%
2023/11/01	5	44.86	4	44.75	44.75	1	4,470	0.02%
2023/10/31	16	45.07	0	0.00	44.10	16	4,598	0.35%
2023/10/27	0	0.00	1	47.10	46.00	-1	4,872	-0.02%
2023/10/26	3	45.75	0	0.00	45.15	3	4,880	0.06%
2023/10/24	0	0.00	1	45.10	45.70	-1	5,041	-0.02%
2023/10/23	3	45.65	3	45.30	45.30	0	5,087	0.00%
2023/10/20	2	45.85	1	44.80	45.70	1	5,146	0.02%
2023/10/19	1	45.75	0	0.00	45.85	1	5,182	0.02%
2023/10/18	1	46.00	0	0.00	46.60	1	5,274	0.02%
2023/10/17	2	50.50	1	49.75	48.10	1	5,172	0.02%
2023/10/16	1	49.05	0	0.00	49.05	1	5,121	0.02%
2023/10/13	0	0.00	2	49.93	50.10	-2	5,240	-0.04%
2023/10/12	1	50.30	0	0.00	50.30	1	5,366	0.02%
2023/10/11	1	50.30	1	49.05	49.25	0	5,491	0.00%
2023/10/06	0	0.00	1	49.65	49.65	-1	5,673	-0.02%
2023/10/05	1	50.20	0	0.00	50.30	1	6,014	0.02%
2023/10/04	3	47.83	1	47.45	47.45	2	6,175	0.03%
2023/10/02	0	0.00	1	48.90	49.10	-1	6,297	-0.02%
2023/09/28	4	48.64	4	48.16	48.10	0	6,410	0.00%
2023/09/25	1	49.90	1	49.50	49.45	0	6,506	0.00%
2023/09/22	0	0.00	8	49.25	49.65	-8	6,536	-0.12%
2023/09/21	11	48.53	0	0.00	48.45	11	6,600	0.17%
2023/09/20	2	49.30	11	49.52	49.20	-9	6,605	-0.14%
2023/09/19	0	49.60	7	49.63	49.45	-7	6,662	-0.10%
2023/09/15	0	0.00	1	50.40	50.40	-1	6,888	-0.01%
2023/09/14	0	0.00	1	50.50	50.90	-1	6,926	-0.01%
2023/09/12	1	49.75	0	0.00	49.80	1	7,080	0.01%
2023/09/07	0	0.00	1	51.30	51.00	-1	7,133	-0.01%
2023/09/06	0	0.00	1	52.00	51.80	-1	7,155	-0.01%
2023/09/05	0	0.00	1	52.90	53.00	-1	7,188	-0.01%
2023/09/01	0	0.00	1	52.50	52.10	-1	7,380	-0.01%
2023/08/31	4	53.25	9	52.83	52.80	-5	7,669	-0.07%
2023/08/28	3	51.00	3	50.40	50.40	0	8,214	0.00%
2023/08/24	1	51.70	2	51.10	51.10	-1	8,394	-0.01%
2023/08/21	3	51.30	2	51.30	51.20	1	8,833	0.01%
2023/08/18	4	51.05	3	50.70	50.70	1	8,856	0.01%
2023/08/15	4	49.73	3.4	49.98	50.00	0.6	8,958	0.01%
2023/08/14	0.1	49.05	2	49.10	49.10	-1.9	9,137	-0.02%
2023/08/11	4	50.15	5	50.30	50.10	-1	9,121	-0.01%
2023/08/10	5	50.84	2	50.50	50.50	3	9,128	0.03%
2023/08/07	0	0.00	1	51.20	52.30	-1	9,133	-0.01%
2023/08/04	5	51.50	2	51.30	51.10	3	9,024	0.03%
2023/08/02	14.2	54.46	11	53.67	52.50	3.2	8,926	0.04%
2023/08/01	7	56.17	7	55.96	55.60	0	8,713	0.00%
2023/07/31	4	56.58	0	0.00	55.80	4	8,672	0.05%
2023/07/28	2	56.40	2	55.95	56.00	0	8,619	0.00%
2023/07/26	1	55.70	0	0.00	55.50	1	8,529	0.01%
2023/07/25	6	55.87	5	56.20	55.70	1	8,563	0.01%
2023/07/24	5	57.40	3	56.63	56.30	2	8,609	0.02%
2023/07/21	0	0.00	1	57.90	57.80	-1	8,621	-0.01%
2023/07/20	2	56.75	0	0.00	57.00	2	8,657	0.02%
2023/07/18	3	58.67	3	57.50	56.70	0	8,788	0.00%
2023/07/17	2	58.40	6	58.32	58.50	-4	8,914	-0.04%
2023/07/14	1	59.20	3	58.83	58.80	-2	8,991	-0.02%
2023/07/13	6	59.47	1	59.10	58.40	5	8,953	0.06%
2023/07/12	12	58.83	0	0.00	57.70	12	8,770	0.14%
2023/07/11	0	0.00	4	57.80	58.00	-4	8,506	-0.05%
2023/07/10	1	55.60	0	0.00	55.30	1	8,312	0.01%
2023/07/07	8	56.38	7	55.93	55.90	1	8,305	0.01%
2023/07/06	12	57.17	2	56.80	56.80	10	8,385	0.12%
2023/07/05	1	56.90	14	56.92	56.80	-13	8,668	-0.15%
2023/07/03	0	0.00	3	57.30	57.10	-3	9,220	-0.03%
2023/06/30	20	57.00	1	56.90	57.10	19	9,320	0.20%
2023/06/28	2	56.60	7	56.43	56.40	-5	9,417	-0.05%
2023/06/27	4	56.65	0	0.00	56.40	4	9,657	0.04%
2023/06/26	2	57.70	0	0.00	57.40	2	9,898	0.02%
2023/06/21	2	58.30	5	58.40	58.70	-3	10,018	-0.03%
2023/06/20	3	59.03	6	58.63	58.70	-3	9,944	-0.03%
2023/06/19	2	59.60	6	58.80	58.90	-4	10,023	-0.04%
2023/06/16	4	59.90	23	60.67	60.50	-19	10,044	-0.19%
2023/06/15	0	0.00	10	60.31	60.20	-10	10,095	-0.10%
2023/06/14	4	60.30	10	60.60	60.20	-6	10,260	-0.06%
2023/06/13	15	61.01	6	61.05	61.00	9	10,510	0.09%
2023/06/12	2	60.35	4.2	60.26	60.20	-2.2	10,964	-0.02%
2023/06/09	4	61.33	3	60.40	60.40	1	11,189	0.01%
2023/06/08	8.1	61.96	4	60.85	60.40	4.1	11,507	0.04%
2023/06/07	5	61.86	5	61.86	62.00	0	11,855	0.00%
2023/06/06	6.1	61.56	4	61.00	61.00	2.1	12,463	0.02%
2023/06/05	15	64.43	7	64.13	63.60	8	12,483	0.06%
2023/06/02	1	62.80	11	62.95	62.90	-10	12,292	-0.08%
2023/06/01	4	62.30	15	62.47	62.40	-11	12,408	-0.09%
2023/05/31	1	62.00	1	61.80	61.80	0	12,681	0.00%
2023/05/30	3	61.20	4	61.78	61.80	-1	13,018	-0.01%
2023/05/29	7	61.89	3	60.10	61.50	4	13,433	0.03%
2023/05/26	7	58.76	3	58.40	58.40	4	13,751	0.03%
2023/05/25	7	60.00	5	59.60	59.40	2	14,297	0.01%
2023/05/24	0.1	59.80	0	0.00	59.60	0.1	14,541	0.00%
2023/05/23	9	59.90	1	60.00	60.10	8	15,234	0.05%
2023/05/22	14	59.84	2	60.05	60.30	12	15,543	0.08%
2023/05/19	0.1	58.90	0	0.00	59.00	0.1	15,668	0.00%
2023/05/18	14	59.49	1	59.20	58.90	13	15,860	0.08%
2023/05/17	0	0.00	7	58.26	58.40	-7	16,248	-0.04%
2023/05/15	6	56.90	6	56.70	56.60	0	16,607	0.00%
2023/05/12	5	57.00	1	56.90	57.20	4	17,142	0.02%
2023/05/11	0	0.00	2	58.00	56.00	-2	17,695	-0.01%
2023/05/10	3	56.80	11	57.46	57.50	-8	18,116	-0.04%
2023/05/09	3	56.57	1	56.80	56.80	2	18,824	0.01%
2023/05/08	0	0.00	2	57.70	57.40	-2	19,949	-0.01%
2023/05/05	0	0.00	1	57.20	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	3	56.90	56.80	-3	22,378	-0.01%
2023/05/03	2	56.55	0	0.00	56.50	2	22,607	0.01%
2023/05/02	0	0.00	1	57.60	57.50	-1	22,964	0.00%
2023/04/28	6	57.23	5	56.70	56.70	1	23,193	0.00%
2023/04/27	6	56.10	14	56.26	56.20	-8	23,205	-0.03%
2023/04/26	4	55.95	2	56.00	56.50	2	23,243	0.01%
2023/04/25	6	57.87	6	55.90	55.90	0	23,544	0.00%
2023/04/21	7	59.26	8	58.46	58.10	-1	23,910	0.00%
2023/04/20	9	60.73	5	59.60	59.60	4	23,913	0.02%
2023/04/19	7	63.24	6	61.78	61.70	1	23,949	0.00%
2023/04/18	6	64.88	9	63.53	63.30	-3	24,001	-0.01%
2023/04/17	6	64.60	8	64.64	64.60	-2	24,530	-0.01%
2023/04/14	6	64.10	8	64.24	64.30	-2	24,969	-0.01%
2023/04/13	9	64.47	8	63.86	63.70	1	25,245	0.00%
2023/04/12	5	64.70	7	64.74	64.70	-2	25,380	-0.01%
2023/04/11	14	65.27	9.3	64.50	64.30	4.7	25,460	0.02%
2023/04/10	1	65.20	9.3	65.13	65.20	-8.3	25,447	-0.03%
2023/04/07	21	64.92	10	64.33	64.10	11	25,252	0.04%
2023/04/06	0	0.00	1	63.00	63.60	-1	24,885	0.00%
2023/03/31	0	0.00	1	62.60	62.60	-1	24,950	0.00%
2023/03/30	1	62.00	1	62.10	62.00	0	25,029	0.00%
2023/03/29	0	0.00	1	62.20	61.60	-1	25,176	0.00%
2023/03/28	12	62.36	5	62.74	61.70	7	25,355	0.03%
2023/03/27	4	64.55	22	64.55	63.60	-18	25,215	-0.07%
2023/03/24	1	64.20	1.2	63.23	63.00	-0.2	25,157	0.00%
2023/03/23	8.2	63.48	10	63.11	63.10	-1.9	25,160	-0.01%
2023/03/22	0.1	62.90	4	63.40	63.30	-4	25,290	-0.02%
2023/03/21	8	63.19	7	63.53	62.70	1	25,422	0.00%
2023/03/20	0.1	63.00	2	62.50	63.20	-2	25,545	-0.01%
2023/03/17	11	61.86	9	62.13	62.20	2	25,901	0.01%
2023/03/16	13	62.08	11	61.60	61.10	2	26,237	0.01%
2023/03/15	2	63.20	12	63.48	63.00	-10	26,537	-0.04%
2023/03/14	7	61.74	9	62.93	62.50	-2	26,978	-0.01%
2023/03/13	9.2	61.59	7	62.03	62.60	2.2	27,719	0.01%
2023/03/10	37	62.79	7	62.63	62.60	30	28,235	0.11%
2023/03/09	25.1	65.34	9	64.91	64.40	16.1	29,472	0.05%
2023/03/08	18	63.72	11	63.71	63.40	7	29,774	0.02%
2023/03/07	10	65.14	13	65.27	64.90	-3	29,637	-0.01%
2023/03/06	0	0.00	2	64.80	64.80	-2	29,643	-0.01%
2023/03/03	5	63.78	1	63.60	63.60	4	29,568	0.01%
2023/03/02	21	65.30	15	65.16	64.80	6	29,462	0.02%
2023/03/01	8	66.46	7	66.93	66.10	1	29,189	0.00%
2023/02/24	3.2	66.18	4	66.98	65.40	-0.8	28,773	0.00%
2023/02/23	10	65.71	21	66.50	66.70	-11	28,439	-0.04%
2023/02/22	15	65.48	8	64.98	64.60	7	28,059	0.02%
2023/02/21	44	67.16	71	67.76	66.70	-27	27,948	-0.10%
2023/02/20	11	66.20	10	66.77	66.90	1	27,536	0.00%
2023/02/17	6	65.65	4	65.45	65.80	2	27,439	0.01%
2023/02/16	7	65.06	28	65.52	65.60	-21	27,622	-0.08%
2023/02/15	34	64.28	14	64.10	64.50	20	27,729	0.07%
2023/02/14	3	65.77	2	65.50	65.50	1	27,359	0.00%
2023/02/13	3	65.43	6	65.88	65.20	-3	27,496	-0.01%
2023/02/10	6	65.93	3	67.50	65.50	3	27,637	0.01%
2023/02/09	2.2	67.15	24	66.95	67.70	-21.8	27,428	-0.08%
2023/02/08	9.2	66.37	8.1	66.38	66.30	1.1	27,527	0.00%
2023/02/07	18	66.33	6	66.37	66.10	12	27,519	0.04%
2023/02/06	14	66.96	10	66.68	68.70	4	27,040	0.01%
2023/02/03	83.1	66.96	33	66.78	65.10	50.1	26,040	0.19%
2023/02/02	0	0.00	10	66.81	66.90	-10	24,490	-0.04%
2023/02/01	1.2	60.90	2	61.20	60.90	-0.8	24,173	0.00%
2023/01/31	3	60.33	73	60.42	60.80	-70	24,234	-0.29%
2023/01/30	3	58.80	34	58.75	59.50	-31	24,065	-0.13%
2023/01/17	4.2	57.28	1	57.20	57.20	3.2	24,033	0.01%
2023/01/16	19	57.60	2	57.70	57.20	17	24,166	0.07%
2023/01/13	57.2	58.10	6	59.17	57.30	51.2	24,282	0.21%
2023/01/12	2	60.10	28	59.98	59.50	-26	24,235	-0.11%
2023/01/11	4	59.60	6	59.10	59.00	-2	24,121	-0.01%
2023/01/10	9	58.84	2	58.75	58.80	7	24,312	0.03%
2023/01/09	1	59.50	4	59.05	58.70	-3	24,559	-0.01%
2023/01/06	10	59.02	4	59.28	58.50	6	24,854	0.02%
2023/01/05	66	59.43	126	60.04	58.70	-60	25,296	-0.24%	大賣/
2023/01/04	97	58.82	89	59.15	58.80	8	25,241	0.03%
2023/01/03	2	58.60	49	57.73	58.10	-47	25,223	-0.19%
2022/12/30	3	56.90	2	55.95	55.70	1	25,198	0.00%
2022/12/29	0	0.00	1	55.00	55.70	-1	25,355	0.00%
2022/12/28	11	55.70	1	56.00	55.70	10	25,989	0.04%
2022/12/27	1	57.10	1.2	57.10	57.10	-0.2	26,174	0.00%
2022/12/26	31	55.59	2	55.70	55.70	29	26,380	0.11%
2022/12/23	2	55.05	1	54.90	55.00	1	26,855	0.00%
2022/12/22	7.2	56.31	5	55.80	55.40	2.2	27,133	0.01%
2022/12/21	9	54.99	22	54.86	55.80	-13	27,737	-0.05%
2022/12/20	27	56.64	30	55.80	54.40	-3	28,192	-0.01%
2022/12/19	6	56.35	3	57.13	56.40	3	28,938	0.01%
2022/12/16	7	57.39	5	57.20	57.20	2	29,573	0.01%
2022/12/15	11	58.58	29	58.49	58.20	-18	30,474	-0.06%
2022/12/14	25	58.32	18	58.41	58.40	7	31,185	0.02%
2022/12/13	24	59.27	4	58.78	58.40	20	31,538	0.06%
2022/12/12	42	58.86	6	59.30	58.90	36	31,888	0.11%
2022/12/09	33	59.75	6	59.92	59.40	27	31,984	0.08%
2022/12/08	20	59.99	69	60.31	59.90	-49	31,994	-0.15%
2022/12/07	43	58.77	9	58.56	58.00	34	32,125	0.11%
2022/12/06	55	60.29	26	60.60	59.90	29	32,225	0.09%
2022/12/05	10	60.54	15	61.80	60.40	-5	32,529	-0.02%
2022/12/02	72	58.21	21	59.46	59.10	51	31,931	0.16%
2022/12/01	20	59.31	17.5	59.13	57.80	2.5	31,833	0.01%
2022/11/30	11	54.58	30	55.22	57.60	-19	31,310	-0.06%
2022/11/29	10	51.07	1	51.90	52.40	9	31,608	0.03%
2022/11/28	7	51.77	3	52.00	51.50	4	33,714	0.01%
2022/11/25	4	53.33	2	53.70	52.70	2	34,360	0.01%
2022/11/24	10.1	53.50	0	0.00	53.40	10.1	35,383	0.03%
2022/11/23	6	52.93	4	52.50	52.40	2	35,608	0.01%
2022/11/22	4	52.70	4	52.95	52.80	0	35,980	0.00%
2022/11/21	8.4	54.38	7	52.87	52.80	1.4	37,064	0.00%
2022/11/18	21	53.87	7	53.41	53.40	14	37,282	0.04%
2022/11/17	3	54.73	15	54.89	54.70	-12	38,061	-0.03%
2022/11/16	5	54.36	9	54.63	54.50	-4	38,499	-0.01%
2022/11/15	11	53.75	8	54.15	54.30	3	38,967	0.01%
2022/11/14	3	53.73	6	53.97	54.30	-3	39,829	-0.01%
2022/11/11	3	53.67	1	54.50	52.40	2	40,889	0.00%
2022/11/10	3	53.23	4	53.45	52.70	-1	41,712	0.00%
2022/11/09	3	52.80	7	52.94	53.40	-4	42,307	-0.01%
2022/11/08	4	53.43	3	53.00	51.80	1	43,100	0.00%
2022/11/07	19	53.15	2	53.70	52.50	17	43,801	0.04%
2022/11/04	30	53.28	20	53.74	53.50	10	44,700	0.02%
2022/11/03	14	52.71	12	52.64	52.70	2	44,986	0.00%
2022/11/02	5	50.46	6	50.95	50.50	-1	45,218	0.00%
2022/11/01	3	50.23	10	50.53	50.90	-7	46,009	-0.02%
2022/10/31	1	50.70	13	50.37	50.50	-12	46,929	-0.03%
2022/10/28	6	48.99	3	48.27	48.30	3	48,686	0.01%
2022/10/27	13	48.62	14	49.37	50.30	-1	49,722	0.00%
2022/10/26	6	49.13	3	49.37	48.40	3	50,392	0.01%
2022/10/25	2	49.30	2	49.65	49.05	0	51,129	0.00%
2022/10/24	7	50.34	8	50.24	49.65	-1	52,478	0.00%
2022/10/21	5	50.70	4	50.09	49.25	1	54,504	0.00%
2022/10/20	6	50.88	4	51.30	51.00	2	55,537	0.00%
2022/10/19	5	52.00	2	53.20	51.70	3	56,959	0.01%
2022/10/18	7	52.74	7	52.37	52.00	0	58,860	0.00%
2022/10/17	10	49.94	12	51.49	52.50	-2	62,994	0.00%
2022/10/14	4	51.60	6	51.55	51.70	-2	65,525	0.00%
2022/10/13	5	49.26	4	49.21	49.05	1	66,365	0.00%
2022/10/12	1	50.80	2	51.80	53.00	-1	66,666	0.00%
2022/10/11	9	52.19	3	52.07	51.60	6	67,341	0.01%
2022/10/07	12	56.28	9	55.96	55.90	3	67,859	0.00%
2022/10/06	13	55.30	15	55.87	56.50	-2	69,128	0.00%
2022/10/05	8	56.32	12	55.84	55.00	-4	70,843	-0.01%
2022/10/04	8	55.83	9	55.88	55.90	-1	71,871	0.00%
2022/10/03	7	54.11	5	54.02	54.30	2	72,857	0.00%
2022/09/30	10	53.01	5	53.08	54.80	5	75,063	0.01%
2022/09/29	2	53.60	3	53.50	53.30	-1	77,665	0.00%
2022/09/28	5.1	53.72	10	53.61	52.00	-4.9	81,115	-0.01%
2022/09/27	15	55.91	8	55.81	56.60	7	82,606	0.01%
2022/09/26	28	58.84	22	57.38	56.00	6	83,725	0.01%
2022/09/23	6	61.53	1	62.50	60.80	5	84,788	0.01%
2022/09/22	14	63.49	17	63.71	62.70	-3	85,208	0.00%
2022/09/21	10	62.83	40	63.32	64.50	-30	85,680	-0.04%
2022/09/20	17	62.81	3	62.70	62.80	14	87,623	0.02%
2022/09/19	3	61.90	8	61.64	61.30	-5	87,693	-0.01%
2022/09/16	13	61.43	8	61.38	61.20	5	87,845	0.01%
2022/09/15	6	62.25	9	62.34	61.30	-3	88,657	0.00%
2022/09/14	7	61.16	14	62.24	62.60	-7	89,958	-0.01%
2022/09/13	4	63.05	5	63.56	62.20	-1	89,566	0.00%
2022/09/12	4	63.58	10	63.57	63.30	-6	89,038	-0.01%
2022/09/08	1	61.10	6	61.22	60.80	-5	88,042	-0.01%
2022/09/07	7	60.26	9	60.22	60.40	-2	87,776	0.00%
2022/09/06	32	62.60	8	61.85	60.10	24	87,085	0.03%
2022/09/05	15	64.25	1	64.60	63.40	14	86,076	0.02%
2022/09/02	9	62.61	43	64.69	63.90	-34	84,883	-0.04%
2022/09/01	13	60.48	8	61.60	60.20	5	82,647	0.01%
2022/08/31	9	59.38	29	60.56	62.30	-20	81,807	-0.02%
2022/08/30	16	59.64	13	59.84	59.10	3	80,656	0.00%
2022/08/29	34	58.75	3	59.30	58.70	31	80,251	0.04%
2022/08/26	6	61.88	7	62.13	61.60	-1	79,833	0.00%
2022/08/25	2	60.85	3	60.53	61.00	-1	78,831	0.00%
2022/08/24	10	59.73	5	59.64	59.50	5	78,464	0.01%
2022/08/23	19	60.43	22	60.45	60.20	-3	77,650	0.00%
2022/08/22	13	61.86	11	61.89	61.00	2	77,073	0.00%
2022/08/19	24.5	65.18	12	64.11	63.90	12.5	76,527	0.02%
2022/08/18	59	65.32	34	65.26	64.20	25	75,462	0.03%
2022/08/17	25	64.66	29	64.27	65.50	-4	74,055	-0.01%
2022/08/16	8	64.62	12	63.75	62.50	-4	72,978	-0.01%
2022/08/15	19	62.56	26	62.55	64.50	-7	72,200	-0.01%
2022/08/12	15	63.81	11	64.39	63.20	4	71,105	0.01%
2022/08/11	16	63.66	19	63.89	63.80	-3	70,103	0.00%
2022/08/10	11	61.36	23	60.95	62.00	-12	69,002	-0.02%
2022/08/09	5	59.60	2	59.30	59.70	3	68,156	0.00%
2022/08/08	25	59.09	12	58.86	60.40	13	67,502	0.02%
2022/08/05	23	60.35	23	59.86	62.00	0	66,539	0.00%
2022/08/04	36.1	61.28	23	60.23	58.30	13.1	65,593	0.02%
2022/08/03	12	64.71	21	65.69	63.30	-9	63,697	-0.01%
2022/08/02	69	64.32	21	64.34	64.30	48	62,596	0.08%
2022/08/01	5	65.48	5	66.04	65.80	0	61,911	0.00%
2022/07/29	22	65.55	43	65.98	65.10	-21	61,030	-0.03%
2022/07/28	21	67.17	58	66.73	65.40	-37	59,645	-0.06%
2022/07/27	42	64.16	28	63.60	64.70	14	57,530	0.02%
2022/07/26	33.2	65.97	52	65.51	64.20	-18.8	56,412	-0.03%
2022/07/25	89.3	66.46	100	65.21	66.60	-10.7	55,233	-0.02%
2022/07/22	113	67.22	113	67.30	64.70	0	53,167	0.00%	大買/大賣/
2022/07/21	45	64.61	48	63.98	65.60	-3	48,899	-0.01%
2022/07/20	12	60.93	10	59.86	59.70	2	46,099	0.00%
2022/07/19	16	58.58	7	58.63	58.10	9	44,897	0.02%
2022/07/18	16	60.78	14	61.07	59.10	2	44,100	0.00%
2022/07/15	34	60.30	20	59.17	58.90	14	42,995	0.03%
2022/07/14	44	59.43	97	59.32	60.70	-53	42,083	-0.13%
2022/07/13	30	60.98	31	60.39	58.40	-1	40,525	0.00%
2022/07/12	20	59.00	22	59.37	57.60	-2	38,521	-0.01%
2022/07/11	38	61.03	7	60.54	60.90	31	36,860	0.08%
2022/07/08	37	61.82	80	61.28	60.50	-43	35,597	-0.12%
2022/07/07	115	59.18	119	58.90	61.70	-4	33,181	-0.01%	大買/大賣/
2022/07/06	150.1	59.48	144	59.34	56.90	6.1	30,092	0.02%	大買/大賣/
2022/07/05	66	58.62	50.5	59.07	60.70	15.5	26,355	0.06%
2022/07/04	49	51.53	35	51.02	55.20	14	24,146	0.06%
2022/07/01	69.1	50.72	54	50.05	50.20	15.1	22,541	0.07%
2022/06/30	2.2	50.23	5	49.48	48.90	-2.8	20,532	-0.01%
2022/06/29	69.2	53.61	58	54.02	52.00	11.2	19,418	0.06%
2022/06/28	24	58.83	18	58.81	57.70	6	17,930	0.03%
2022/06/27	19	57.37	30.4	57.73	57.80	-11.4	15,291	-0.07%
2022/06/24	60	50.37	89.3	50.49	52.60	-29.3	14,754	-0.20%
2022/06/23	59	48.39	62	48.56	47.90	-3	14,113	-0.02%
2022/06/22	25	47.21	22	48.40	49.70	3	13,272	0.02%
2022/06/21	5	43.30	6	45.73	46.30	-1	11,791	-0.01%
2022/06/20	6	44.33	1	44.40	42.10	5	11,763	0.04%
2022/06/17	1.1	44.06	1	44.80	44.00	0.1	11,742	0.00%
2022/06/16	2	46.13	3	46.57	45.05	-1	11,870	-0.01%
2022/06/15	2	46.10	5	46.29	45.75	-3	11,921	-0.03%
2022/06/14	4	45.93	0	0.00	46.45	4	12,146	0.03%
2022/06/13	15	45.75	0	0.00	45.60	15	12,401	0.12%
2022/06/10	3	47.70	1	47.40	47.40	2	12,611	0.02%
2022/06/09	10	47.95	2	48.00	48.20	8	12,786	0.06%
2022/06/07	2	48.55	0	0.00	48.15	2	13,501	0.01%
2022/06/06	0	0.00	7	49.25	49.00	-7	13,971	-0.05%
2022/06/02	1	50.70	0	0.00	49.25	1	14,489	0.01%
2022/06/01	2	50.00	23	50.16	49.55	-21	14,792	-0.14%
2022/05/31	23	49.55	14	48.27	50.00	9	15,290	0.06%
2022/05/30	4	48.18	1	48.00	48.15	3	16,732	0.02%
2022/05/27	32	47.20	2	47.98	47.05	30	17,646	0.17%
2022/05/26	5	45.90	0	0.00	45.90	5	17,706	0.03%
2022/05/25	4	45.90	0	0.00	46.00	4	18,054	0.02%
2022/05/24	0	0.00	2	46.70	45.95	-2	18,678	-0.01%
2022/05/23	3	47.38	2	47.18	47.30	1	18,733	0.01%
2022/05/20	3	47.12	2	46.83	47.00	1	19,058	0.01%
2022/05/17	0	0.00	2	47.18	47.20	-2	19,454	-0.01%
2022/05/16	2	45.70	0	0.00	45.70	2	19,732	0.01%
2022/05/13	1	46.15	0	0.00	45.90	1	19,998	0.01%
2022/05/12	0	0.00	4	45.73	44.95	-4	20,310	-0.02%
2022/05/10	0	0.00	2	45.20	46.45	-2	20,644	-0.01%
2022/05/09	6	46.48	10	47.56	45.65	-4	21,260	-0.02%
2022/05/06	5	49.31	3	49.97	49.95	2	21,534	0.01%
2022/05/03	6	47.85	4	47.85	48.45	2	23,723	0.01%
2022/04/29	2	49.33	1	51.80	47.60	1	24,171	0.00%
2022/04/28	0	0.00	1	49.15	48.60	-1	24,509	0.00%
2022/04/27	3	48.45	2	47.13	48.60	1	24,884	0.00%
2022/04/26	1	49.45	1	49.10	49.80	0	25,059	0.00%
2022/04/25	2	48.95	4	49.03	48.75	-2	25,311	-0.01%
2022/04/22	3	51.50	16	51.11	51.10	-13	25,912	-0.05%
2022/04/21	2	52.40	7	52.09	53.00	-5	26,781	-0.02%
2022/04/20	3	53.57	0	0.00	53.10	3	27,371	0.01%
2022/04/18	3	53.30	0	0.00	53.20	3	29,264	0.01%
2022/04/15	3	54.63	2	54.40	54.20	1	29,725	0.00%
2022/04/14	0	0.00	1	56.60	56.10	-1	30,518	0.00%
2022/04/13	2	56.90	7	56.34	56.60	-5	31,079	-0.02%
2022/04/12	1	55.40	6	54.95	54.00	-5	31,573	-0.02%
2022/04/11	6	55.40	1	54.40	54.00	5	32,647	0.02%
2022/04/08	1	56.50	0	0.00	56.70	1	33,380	0.00%
2022/04/07	4	56.25	1	57.10	55.70	3	33,765	0.01%
2022/04/06	9	58.93	0	0.00	58.80	9	34,281	0.03%
2022/03/31	0	0.00	1	61.00	59.20	-1	35,554	0.00%
2022/03/30	1	60.80	0	0.00	60.30	1	37,297	0.00%
2022/03/29	0	0.00	5	60.20	59.80	-5	38,605	-0.01%
2022/03/28	0	0.00	1	59.20	59.70	-1	40,366	0.00%
2022/03/25	1	60.00	5	60.40	59.30	-4	41,209	-0.01%
2022/03/24	2	60.60	12	59.95	61.80	-10	42,122	-0.02%
2022/03/23	0	0.00	2	60.40	59.70	-2	42,768	0.00%
2022/03/22	5	58.00	1	58.70	59.30	4	43,683	0.01%
2022/03/21	12	59.41	2	60.25	58.50	10	44,434	0.02%
2022/03/18	13	58.49	8	58.45	58.50	5	44,939	0.01%
2022/03/17	5	58.20	10	58.57	58.60	-5	45,225	-0.01%
2022/03/16	5	56.50	17	56.06	56.20	-12	45,677	-0.03%
2022/03/15	1	56.00	9	55.67	55.60	-8	46,642	-0.02%
2022/03/14	1	57.90	2	57.60	57.70	-1	47,603	0.00%
2022/03/11	1	56.80	5	57.76	57.80	-4	49,421	-0.01%
2022/03/10	29	58.24	16	57.89	58.10	13	50,458	0.03%
2022/03/09	17	56.10	25	56.47	56.10	-8	52,280	-0.02%
2022/03/08	12	58.74	34	57.75	56.80	-22	53,122	-0.04%
2022/03/07	22	61.29	9	61.94	60.10	13	53,870	0.02%
2022/03/04	55	65.37	53	64.86	64.30	2	54,730	0.00%
2022/03/03	62.2	68.33	44	69.20	65.40	18.2	55,378	0.03%
2022/03/02	74	62.24	62	65.33	66.90	12	55,289	0.02%
2022/03/01	24	59.23	4	59.83	60.90	20	56,108	0.04%
2022/02/25	11	58.40	26	58.40	57.90	-15	56,859	-0.03%
2022/02/24	7	58.81	6	59.35	57.70	1	58,297	0.00%
2022/02/23	5	62.26	11	62.18	62.10	-6	58,653	-0.01%
2022/02/22	5	61.68	1	61.70	61.50	4	61,135	0.01%
2022/02/21	2	64.55	0	0.00	64.40	2	62,116	0.00%
2022/02/18	1	64.70	2	65.15	65.80	-1	64,354	0.00%
2022/02/17	0	0.00	2	64.70	65.20	-2	66,364	0.00%
2022/02/16	1	65.40	2	65.25	64.40	-1	69,945	0.00%
2022/02/15	2	63.95	2	65.20	63.00	0	72,472	0.00%
2022/02/14	0	0.00	6	64.85	63.90	-6	72,684	-0.01%
2022/02/11	0	0.00	3	67.90	68.30	-3	72,541	0.00%
2022/02/10	3	68.30	17	68.01	67.70	-14	72,614	-0.02%
2022/02/09	4	68.73	4	68.65	67.90	0	72,466	0.00%
2022/02/08	7	66.71	3	66.70	66.90	4	71,804	0.01%
2022/02/07	6	62.15	4.4	63.57	67.00	1.7	71,431	0.00%
2022/01/26	6	63.83	5	63.76	63.80	1	70,997	0.00%
2022/01/25	15	64.17	3	63.60	62.60	12	70,780	0.02%
2022/01/24	3	67.10	7	67.40	67.00	-4	70,115	-0.01%
2022/01/21	5	69.90	8	69.15	69.10	-3	69,798	0.00%
2022/01/20	2	68.60	10	69.10	69.20	-8	69,315	-0.01%
2022/01/19	1	69.10	0	0.00	69.90	1	69,702	0.00%
2022/01/18	5	71.16	0	0.00	70.50	5	70,003	0.01%
2022/01/17	7	71.10	3	71.87	70.60	4	72,127	0.01%
2022/01/14	11	68.49	28	67.97	69.00	-17	75,490	-0.02%
2022/01/13	18	71.47	17	71.69	71.00	1	76,728	0.00%
2022/01/12	12	72.65	18	72.42	72.00	-6	76,617	-0.01%
2022/01/11	51	73.43	8	73.65	72.30	43	76,497	0.06%
2022/01/10	2	78.60	5	78.64	79.60	-3	75,611	0.00%
2022/01/07	24	79.48	2	79.15	78.00	22	75,101	0.03%
2022/01/06	8	81.56	3	81.13	82.00	5	74,186	0.01%
2022/01/05	17	82.60	1	85.00	81.60	16	73,565	0.02%
2022/01/04	3	85.97	5	87.38	84.60	-2	72,904	0.00%
2022/01/03	5	84.74	10	86.44	86.00	-5	71,769	-0.01%
2021/12/30	5	84.32	8	84.58	84.80	-3	70,921	0.00%
2021/12/29	18	84.45	23.1	83.21	85.80	-5.1	70,467	-0.01%
2021/12/28	14	84.42	4	83.50	83.00	10	69,792	0.01%
2021/12/27	3	86.13	2.2	86.49	85.60	0.8	69,030	0.00%
2021/12/24	77	87.52	39	88.06	86.40	38	68,493	0.06%
2021/12/23	4	86.10	61	86.40	87.10	-57	66,633	-0.09%
2021/12/22	35	85.39	32	86.48	83.80	3	65,222	0.00%
2021/12/21	16	84.41	8	83.30	83.00	8	63,397	0.01%
2021/12/20	29	83.66	26	83.62	84.90	3	62,609	0.00%
2021/12/17	6	80.48	11	81.72	80.80	-5	61,374	-0.01%
2021/12/16	12	82.04	5	81.12	83.30	7	60,439	0.01%
2021/12/15	6	77.73	11	77.27	80.10	-5	59,346	-0.01%
2021/12/14	20	76.48	4	75.70	75.70	16	58,582	0.03%
2021/12/13	2	81.10	25	80.53	80.10	-23	57,890	-0.04%
2021/12/10	4	81.30	4	80.87	80.70	0	57,413	0.00%
2021/12/09	19	83.72	23	82.35	81.30	-4	56,784	-0.01%
2021/12/08	13	82.29	14	84.36	81.30	-1	55,622	0.00%
2021/12/07	29	86.53	17	87.40	84.00	12	54,330	0.02%
2021/12/06	12	85.33	10	85.53	86.10	2	52,273	0.00%
2021/12/03	150	84.07	138	84.25	85.20	12	50,932	0.02%	大買/大賣/
2021/12/02	45	82.80	26	82.95	80.20	19	48,676	0.04%
2021/12/01	10	78.68	14	80.56	83.40	-4	47,284	-0.01%
2021/11/30	17.1	80.36	9	79.74	77.50	8.1	45,911	0.02%
2021/11/29	16	75.14	28	75.30	78.00	-12	44,541	-0.03%
2021/11/26	14	78.72	7	77.39	77.80	7	43,241	0.02%
2021/11/25	72	82.65	85	82.67	81.00	-13	41,666	-0.03%
2021/11/24	16	79.85	12	79.31	79.40	4	39,840	0.01%
2021/11/23	24.1	79.60	2	79.75	78.40	22.1	38,800	0.06%
2021/11/22	9	87.68	8	87.89	86.70	1	36,977	0.00%
2021/11/19	215	88.30	202	88.79	87.60	13	35,950	0.04%	大買/大賣/
2021/11/18	123	86.91	126	86.28	86.10	-3	33,342	-0.01%	大買/大賣/
2021/11/17	69.1	84.44	56.1	84.71	87.50	13	31,980	0.04%
2021/11/16	51.2	89.54	73	86.66	82.10	-21.8	29,613	-0.07%
2021/11/15	92	94.69	82	92.69	90.90	10	27,416	0.04%
2021/11/12	51	87.74	58	89.47	90.90	-7	23,622	-0.03%
2021/11/11	1.2	88.82	8	82.45	82.70	-6.8	20,738	-0.03%
2021/11/10	0.1	82.40	10	88.72	89.60	-9.9	20,223	-0.05%
2021/11/09	9.2	80.02	0	0.00	81.50	9.2	19,998	0.05%
2021/11/08	0.2	74.30	19	72.67	77.00	-18.8	19,674	-0.10%
2021/11/05	8	65.30	5	70.00	70.00	3	19,478	0.02%
2021/11/03	0.3	64.17	24.2	65.59	71.20	-23.9	19,313	-0.12%
2021/11/02	3.3	68.28	8	68.40	68.20	-4.7	18,997	-0.02%
2021/11/01	0.2	69.50	14	72.10	72.10	-13.8	18,681	-0.07%
2021/10/29	0	0.00	10	62.86	65.60	-10	18,466	-0.05%
2021/10/28	6.1	58.91	7	59.31	59.70	-0.9	18,452	-0.01%
2021/10/27	40.1	60.52	5	60.14	60.00	35.1	18,184	0.19%
2021/10/26	11.2	55.31	14	57.45	58.30	-2.8	17,528	-0.02%
2021/10/25	19	52.84	56	52.89	53.00	-37	16,933	-0.22%
2021/10/22	79.6	51.68	90	52.07	52.50	-10.4	14,480	-0.07%
2021/10/21	45	47.37	103.1	47.96	48.25	-58.1	10,349	-0.56%	大賣/
2021/10/20	6	42.40	0	0.00	43.90	6	8,083	0.07%
2021/10/19	15	39.40	2	39.90	39.95	13	7,487	0.17%
2021/10/18	0	0.00	2	37.50	38.40	-2	6,797	-0.03%
2021/10/12	1	34.40	0	0.00	34.35	1	6,507	0.02%
2021/10/08	0.2	34.95	0	0.00	34.85	0.2	6,549	0.00%
2021/10/06	1	34.50	0	0.00	34.95	1	6,606	0.02%
2021/10/04	4	35.04	0	0.00	33.95	4	6,662	0.06%
2021/09/28	0	0.00	9	37.65	38.35	-9	6,804	-0.13%
2021/09/24	20	37.53	0	0.00	37.10	20	6,714	0.30%
2021/09/22	0	0.00	0.1	36.10	36.15	-0.1	6,928	0.00%
2021/09/16	0.1	37.50	0	0.00	38.40	0.1	6,981	0.00%
2021/09/13	2	37.00	2	37.55	37.85	0	6,938	0.00%
2021/09/02	0	0.00	4	36.30	35.55	-4	8,282	-0.05%
2021/08/31	0.1	35.70	0	0.00	35.55	0.1	8,541	0.00%
2021/08/24	10	35.80	0	0.00	35.25	10	9,016	0.11%
2021/08/23	0	0.00	10	35.48	35.50	-10	9,076	-0.11%
2021/08/19	14	35.05	0	0.00	34.65	14	9,207	0.15%
2021/08/18	8	35.53	0	0.00	36.10	8	9,247	0.09%
2021/08/17	16	36.41	0	0.00	35.35	16	9,273	0.17%
2021/08/16	5	36.40	0	0.00	36.40	5	9,332	0.05%
2021/08/13	3	37.00	1	37.80	37.00	2	9,400	0.02%
2021/08/12	0	0.00	6	38.01	37.70	-6	9,542	-0.06%
2021/08/11	15	37.90	1	38.65	37.80	14	9,679	0.14%
2021/08/10	5	38.90	4	38.95	38.90	1	9,767	0.01%
2021/08/09	0	0.00	27	38.81	38.60	-27	9,968	-0.27%
2021/08/06	0	0.00	8	41.55	40.35	-8	10,073	-0.08%
2021/08/05	0	0.00	1	41.05	41.90	-1	10,230	-0.01%
2021/08/03	1	41.00	4	41.00	41.45	-3	10,726	-0.03%
2021/08/02	11	39.72	6	39.90	39.95	5	10,541	0.05%
2021/07/30	10	38.95	1	38.00	39.25	9	10,549	0.09%
2021/07/29	1	36.00	3	36.83	37.90	-2	10,492	-0.02%
2021/07/28	7	35.83	3	35.73	35.35	4	10,650	0.04%
2021/07/27	10	37.40	1	37.95	36.75	9	11,139	0.08%
2021/07/26	2	37.45	1	37.30	38.00	1	11,536	0.01%
2021/07/23	0	0.00	1	37.80	37.20	-1	11,968	-0.01%
2021/07/22	0	0.00	2	37.13	36.80	-2	12,402	-0.02%
2021/07/21	0	0.00	8	36.55	36.45	-8	12,772	-0.06%
2021/07/19	0	0.00	3	37.50	37.50	-3	14,204	-0.02%
2021/07/16	3	37.85	0	0.00	37.60	3	14,660	0.02%
2021/07/15	0	0.00	10	36.70	38.05	-10	15,033	-0.07%
2021/07/14	1	36.90	0	0.00	36.60	1	15,345	0.01%
2021/07/13	0	0.00	2	38.40	37.40	-2	16,141	-0.01%
2021/07/12	11	37.80	0.1	37.95	37.80	11	16,954	0.06%
2021/07/09	2	37.90	10	37.93	37.80	-8	17,653	-0.05%
2021/07/08	1	38.90	2	37.85	37.95	-1	17,835	-0.01%
2021/07/06	6	38.57	1	38.50	38.30	5	18,135	0.03%
2021/07/05	5	39.68	0	0.00	39.75	5	18,084	0.03%
2021/07/02	0	0.00	2	39.20	38.85	-2	18,091	-0.01%
2021/06/29	4	40.25	0	0.00	39.20	4	18,468	0.02%
2021/06/25	0	0.00	51	41.00	40.50	-51	18,401	-0.28%
2021/06/23	0	0.00	5	40.55	40.80	-5	18,455	-0.03%
2021/06/21	0	0.00	1	39.40	40.35	-1	18,246	-0.01%
2021/06/18	2	40.68	0	0.00	39.95	2	18,080	0.01%
2021/06/17	4	40.43	0	0.00	40.60	4	17,986	0.02%
2021/06/16	0	0.00	10	41.40	40.10	-10	17,926	-0.06%
2021/06/15	0	0.00	4	41.60	41.95	-4	17,718	-0.02%
2021/06/11	5	38.95	10	39.05	40.00	-5	17,336	-0.03%
2021/06/10	1	37.05	0	0.00	38.15	1	17,007	0.01%
2021/06/09	0	0.00	5.1	38.11	37.20	-5.1	16,904	-0.03%
2021/06/08	0	0.00	2	36.00	36.30	-2	16,667	-0.01%
2021/06/07	5	35.95	5	35.92	35.85	0	16,735	0.00%
2021/06/02	0	0.00	3	37.00	36.40	-3	16,689	-0.02%
2021/06/01	14	38.09	11	38.28	37.25	3	16,592	0.02%
2021/05/31	0	0.00	1	36.55	37.05	-1	16,440	-0.01%
2021/05/28	1	36.60	1	36.35	36.40	0	16,429	0.00%
2021/05/25	0	0.00	4	35.68	35.50	-4	16,250	-0.02%
2021/05/21	2	34.53	0	0.00	34.65	2	16,131	0.01%
2021/05/20	1	33.85	0	0.00	33.70	1	16,144	0.01%
2021/05/19	2.1	33.62	2	34.10	34.25	0.1	15,972	0.00%
2021/05/18	11	33.59	11	34.18	34.25	0	15,837	0.00%
2021/05/17	1	32.00	2	32.25	32.10	-1	15,722	-0.01%
2021/05/14	1	34.50	4	34.69	34.50	-3	15,490	-0.02%
2021/05/13	7	35.49	1	35.65	35.05	6	15,242	0.04%
2021/05/12	10	36.26	0	0.00	36.25	10	14,940	0.07%
2021/05/11	0	0.00	8	38.51	38.00	-8	14,462	-0.06%
2021/05/10	50	40.85	0	0.00	40.55	50	14,152	0.35%
2021/05/07	2	40.53	5	40.62	40.50	-3	14,117	-0.02%
2021/05/06	0	0.00	2	40.18	39.65	-2	13,953	-0.01%
2021/05/05	2	41.15	0	0.00	39.45	2	13,762	0.01%
2021/05/04	5	42.28	11.6	40.32	40.60	-6.6	13,491	-0.05%
2021/05/03	5.4	42.71	48	41.87	42.15	-42.6	12,947	-0.33%
2021/04/29	5	42.56	59	42.86	41.60	-54	12,558	-0.43%
2021/04/28	56	44.63	10	42.69	43.10	46	12,112	0.38%
2021/04/27	11	43.26	16	42.97	43.15	-5	11,739	-0.04%
2021/04/26	39	43.87	20	45.02	44.70	19	11,342	0.17%
2021/04/23	14	40.99	131	39.35	41.80	-117	10,462	-1.12%	大賣/鉅額交易
2021/04/22	2	39.10	3	39.55	38.00	-1	9,884	-0.01%
2021/04/21	1	41.00	27	40.88	40.60	-26	9,433	-0.28%
2021/04/20	6	39.04	17	39.12	39.95	-11	9,050	-0.12%
2021/04/19	15	40.77	17.2	40.30	40.10	-2.2	8,710	-0.02%
2021/04/16	57	38.25	50	39.15	39.45	7	7,903	0.09%
2021/04/15	6	35.50	16	35.65	35.90	-10	7,040	-0.14%
2021/04/14	2	32.58	12	32.94	32.65	-10	6,352	-0.16%
2021/04/13	11	33.42	1	33.40	33.10	10	6,203	0.16%
2021/04/12	9	32.58	2.2	32.64	32.80	6.8	5,987	0.11%
2021/04/09	1	31.30	3	31.40	31.50	-2	5,789	-0.03%
2021/04/08	6	31.61	0	0.00	31.45	6	5,763	0.10%
2021/04/07	3	32.10	31	32.08	31.45	-28	5,728	-0.49%
2021/04/06	2	31.13	0	0.00	30.95	2	5,545	0.04%
2021/04/01	14	31.04	16	31.22	31.20	-2	5,507	-0.04%
2021/03/31	3	30.17	7	30.86	30.85	-4	5,291	-0.08%
2021/03/30	1	29.55	0	0.00	29.70	1	5,047	0.02%
2021/03/29	1	29.95	28	29.79	29.70	-27	5,032	-0.54%
2021/03/26	10	28.88	0	0.00	28.85	10	4,899	0.20%
2021/03/25	11	28.95	0	0.00	28.90	11	4,959	0.22%
2021/03/24	0	0.00	2	29.18	29.05	-2	5,108	-0.04%
2021/03/23	5	28.90	0	0.00	29.00	5	5,115	0.10%
2021/03/22	1	29.15	0	0.00	29.20	1	5,117	0.02%
2021/03/19	2	28.95	0	0.00	29.10	2	5,107	0.04%
2021/03/18	1	28.50	1.1	28.69	28.55	-0.1	5,078	0.00%
2021/03/15	0	28.80	0	0.00	28.70	0	5,431	0.00%
2021/03/11	0	0.00	17	28.84	29.00	-17	5,683	-0.30%
2021/03/10	0.1	28.50	12	28.52	28.50	-12	5,756	-0.21%
2021/03/09	16	27.92	0	0.00	28.05	16	5,996	0.27%
2021/03/08	15	28.12	2	28.15	28.10	13	6,033	0.22%
2021/03/05	7	28.54	0	0.00	28.55	7	6,024	0.12%
2021/03/04	11.3	28.73	0	0.00	28.80	11.3	6,133	0.18%
2021/03/03	0	0.00	5	29.25	29.30	-5	6,148	-0.08%
2021/03/02	15	28.75	1	29.15	28.60	14	6,130	0.23%
2021/02/26	100	28.80	0	0.00	29.00	100	6,252	1.60%
2021/02/24	0	0.00	6	29.10	28.75	-6	6,335	-0.09%
2021/02/22	5	29.34	2	28.95	29.35	3	6,546	0.05%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/17	5	28.45	8	28.35	28.55	-3	6,536	-0.05%
2021/02/05	2	28.00	0	0.00	28.00	2	6,498	0.03%
2021/02/02	0	0.00	1	28.15	28.30	-1	6,595	-0.02%
2021/02/01	5	28.05	2	28.05	28.00	3	6,638	0.05%
2021/01/29	0	0.00	27	28.05	28.45	-27	6,598	-0.41%
2021/01/25	0	0.00	6	28.20	28.25	-6	6,474	-0.09%
2021/01/22	1	28.00	1	28.00	27.85	0	6,458	0.00%
2021/01/21	0	0.00	4	28.35	28.00	-4	6,408	-0.06%
2021/01/20	7	28.33	0	0.00	28.30	7	6,375	0.11%
2021/01/19	1	29.50	0	0.00	29.15	1	6,314	0.02%
2021/01/18	1	29.40	0	0.00	29.40	1	6,285	0.02%
2021/01/15	0	0.00	1	30.10	29.80	-1	6,253	-0.02%
2021/01/14	1	30.20	5	30.20	30.10	-4	6,205	-0.06%
2021/01/13	0.2	29.70	23	29.53	29.75	-22.8	6,175	-0.37%
2021/01/12	1	29.65	0	0.00	29.40	1	6,141	0.02%
2021/01/11	10	29.60	11	30.06	30.10	-1	6,098	-0.02%
2021/01/08	1	30.10	2	29.93	29.55	-1	6,060	-0.02%
2021/01/07	1	30.00	0	0.00	29.95	1	5,996	0.02%
2021/01/06	1	30.20	0	0.00	30.00	1	5,955	0.02%
2021/01/05	0	0.00	2	30.75	30.85	-2	5,853	-0.03%
2021/01/04	10	30.75	0	0.00	31.40	10	5,805	0.17%
2020/12/31	0	0.00	30	31.05	30.75	-30	5,767	-0.52%
2020/12/29	0	0.00	7	31.36	31.30	-7	5,781	-0.12%
2020/12/28	3	31.05	3	31.02	31.20	0	5,705	0.00%
2020/12/25	11	30.70	8	30.58	30.55	3	5,630	0.05%
2020/12/23	0	0.00	4	29.90	30.30	-4	5,603	-0.07%
2020/12/22	2	30.38	0	0.00	30.05	2	5,630	0.04%
2020/12/21	1	30.70	7	30.71	30.70	-6	5,620	-0.11%
2020/12/17	1	30.90	0	0.00	31.20	1	5,477	0.02%
2020/12/16	1	31.00	16	31.02	31.25	-15	5,463	-0.27%
2020/12/15	15	30.73	0	0.00	30.55	15	5,455	0.27%
2020/12/14	5	30.95	5	31.38	31.45	0	5,418	0.00%
2020/12/11	5	31.00	0	0.00	30.90	5	5,397	0.09%
2020/12/10	31	31.99	8	32.63	31.60	23	5,361	0.43%
2020/12/09	8	32.24	2	31.95	32.45	6	5,222	0.11%
2020/12/08	2	32.00	11	32.01	31.80	-9	5,085	-0.18%
2020/12/07	17	31.70	0	31.50	31.70	17	5,005	0.34%
2020/12/04	29	31.82	28	31.30	31.30	1	4,944	0.02%
2020/12/03	8.2	32.04	10	32.54	32.05	-1.9	4,829	-0.04%
2020/12/02	7	31.33	8	31.49	31.50	-1	4,736	-0.02%
2020/12/01	15	31.33	10	31.30	31.30	5	4,723	0.11%
2020/11/27	23	31.13	24	31.01	31.00	-1	4,718	-0.02%
2020/11/25	0	0.00	2	31.10	30.60	-2	4,826	-0.04%
2020/11/24	0	0.00	1	30.30	30.10	-1	4,702	-0.02%
2020/11/23	0	0.00	10	30.40	30.25	-10	4,833	-0.21%
2020/11/20	1	30.80	6	30.07	30.45	-5	4,811	-0.10%
2020/11/19	8	29.61	10	29.58	29.50	-2	4,603	-0.04%
2020/11/18	0	0.00	14.2	29.28	29.40	-14.2	4,566	-0.31%
2020/11/17	5	28.55	1	28.45	28.55	4	4,468	0.09%
2020/11/12	0	0.00	2	28.90	28.80	-2	4,618	-0.04%
2020/11/11	0	0.00	5	29.15	29.15	-5	4,650	-0.11%
2020/11/04	0	0.00	1	28.50	28.65	-1	4,656	-0.02%
2020/10/30	1	28.55	0	0.00	28.70	1	4,970	0.02%
2020/10/28	1	29.35	0	0.00	29.00	1	5,093	0.02%
2020/10/22	5	28.75	0	0.00	28.70	5	5,302	0.09%
2020/10/14	0	0.00	2	29.50	29.45	-2	5,784	-0.03%
2020/10/13	5.3	29.30	0	0.00	29.15	5.3	5,862	0.09%
2020/10/07	3	29.42	0	0.00	29.50	3	6,051	0.05%
2020/10/06	1	29.40	1	29.25	29.00	0	6,028	0.00%
2020/10/05	0	0.00	1	28.70	28.90	-1	6,176	-0.02%
2020/09/25	1	27.80	0	0.00	28.35	1	6,782	0.01%
2020/09/24	3	28.50	0	0.00	28.35	3	6,839	0.04%
2020/09/23	1	29.55	5	29.30	29.30	-4	6,911	-0.06%
2020/09/22	2	29.70	0	0.00	29.60	2	7,288	0.03%
2020/09/21	0	0.00	5	30.55	30.15	-5	7,600	-0.07%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/16	5	30.80	0	0.00	30.50	5	7,675	0.07%
2020/09/14	0	0.00	1	30.50	30.45	-1	7,913	-0.01%
2020/09/11	0	0.00	2	30.55	30.25	-2	8,004	-0.02%
2020/09/10	10	30.78	1	30.55	30.55	9	8,207	0.11%
2020/09/09	1	30.90	2	31.00	31.00	-1	8,241	-0.01%
2020/09/08	5	30.45	0	0.00	30.45	5	8,310	0.06%
2020/09/07	5	31.40	5	31.35	31.00	0	8,379	0.00%
2020/09/04	7	29.60	2	30.60	30.60	5	8,293	0.06%
2020/09/03	0	0.00	6	30.88	30.55	-6	8,287	-0.07%
2020/08/31	5	30.10	7	30.83	30.10	-2	8,182	-0.02%
2020/08/28	1	29.90	1	29.90	30.00	0	8,058	0.00%
2020/08/27	2	30.28	0	0.00	29.80	2	8,063	0.02%
2020/08/26	6	28.98	15	29.28	30.05	-9	7,941	-0.11%
2020/08/25	2	29.05	1	28.95	28.95	1	7,929	0.01%
2020/08/21	0	0.00	5	28.80	28.80	-5	8,070	-0.06%
2020/08/20	10	28.43	5	28.86	28.10	5	8,171	0.06%
2020/08/19	1	29.50	2	29.75	29.40	-1	8,176	-0.01%
2020/08/18	5	29.85	0	0.00	29.75	5	8,281	0.06%
2020/08/17	1	30.00	0	0.00	30.20	1	8,289	0.01%
2020/08/14	0	0.00	2	30.20	30.00	-2	8,261	-0.02%
2020/08/13	3	29.75	0	0.00	29.45	3	8,271	0.04%
2020/08/12	1	29.80	0	0.00	29.75	1	8,262	0.01%
2020/08/07	6	30.60	0	0.00	30.10	6	8,296	0.07%
2020/08/06	0	0.00	3	31.00	31.05	-3	8,239	-0.04%
2020/08/04	0	0.00	10	30.60	30.35	-10	8,116	-0.12%
2020/08/03	1	29.95	0	0.00	29.85	1	8,021	0.01%
2020/07/28	1	29.50	7	29.54	28.95	-6	8,104	-0.07%
2020/07/23	3	31.28	0	0.00	30.90	3	7,898	0.04%
2020/07/22	0	0.00	2	31.25	31.25	-2	7,899	-0.03%
2020/07/20	0	0.00	2	30.70	31.50	-2	7,808	-0.03%
2020/07/17	5	30.95	3	30.97	31.00	2	7,761	0.03%
2020/07/16	1	31.00	6	31.00	31.15	-5	7,761	-0.06%
2020/07/15	0	0.00	2	31.08	30.70	-2	7,708	-0.03%
2020/07/14	1	31.00	5	31.40	31.00	-4	7,806	-0.05%
2020/07/10	2	31.50	5	31.45	31.30	-3	7,843	-0.04%
2020/07/09	2	32.90	12	33.57	32.90	-10	7,741	-0.13%
2020/07/08	7	33.43	0	0.00	33.45	7	7,696	0.09%
2020/07/07	2	33.85	4	33.23	32.95	-2	7,652	-0.03%
2020/07/03	3	32.75	4	32.55	32.40	-1	7,551	-0.01%
2020/07/02	1	32.45	3	32.70	32.50	-2	7,536	-0.03%
2020/07/01	2	32.33	1	32.40	32.35	1	7,466	0.01%
2020/06/30	3	32.32	3	32.73	33.15	0	7,086	0.00%
2020/06/29	0	0.00	2	30.15	30.15	-2	6,816	-0.03%
2020/06/24	0	0.00	1	30.55	30.50	-1	6,829	-0.01%
2020/06/23	1	30.75	0	0.00	30.60	1	6,858	0.01%
2020/06/22	10	30.50	1	30.60	30.50	9	6,869	0.13%
2020/06/19	0	0.00	1	31.00	30.30	-1	6,947	-0.01%
2020/06/18	2	30.80	3	30.87	30.80	-1	6,746	-0.01%
2020/06/17	1	30.75	4	31.04	30.75	-3	6,739	-0.04%
2020/06/15	1	29.75	1	30.40	29.70	0	7,172	0.00%
2020/06/11	22	30.02	4	30.15	29.85	18	7,204	0.25%
2020/06/10	2	30.10	0	0.00	30.05	2	7,285	0.03%
2020/06/09	2	30.25	0	0.00	30.15	2	7,462	0.03%
2020/06/08	1	30.60	2	30.50	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	2	30.15	30.15	-2	7,587	-0.03%
2020/06/04	0	0.00	1	30.30	30.20	-1	7,633	-0.01%
2020/06/03	1	30.05	12	30.05	30.15	-11	7,707	-0.14%
2020/06/01	3	30.33	0	0.00	30.55	3	7,836	0.04%
2020/05/29	0	0.00	5	30.40	30.50	-5	7,867	-0.06%
2020/05/28	6	29.73	4	30.41	29.60	2	8,077	0.02%
2020/05/27	4	31.00	7	30.89	30.70	-3	8,086	-0.04%
2020/05/26	4	30.23	13	30.18	30.00	-9	8,123	-0.11%
2020/05/25	3	29.48	25	29.22	29.50	-22	8,136	-0.27%
2020/05/22	10	28.35	0	0.00	28.10	10	8,028	0.12%
2020/05/21	0	0.00	6	29.03	28.80	-6	8,024	-0.07%
2020/05/20	2	29.05	1	29.10	28.70	1	8,128	0.01%
2020/05/15	2	28.48	1	28.50	28.30	1	8,076	0.01%
2020/05/14	7	28.76	0	0.00	28.20	7	8,040	0.09%
2020/05/13	2	29.28	1	29.10	29.15	1	7,992	0.01%
2020/05/12	11	29.00	0	0.00	29.10	11	7,979	0.14%
2020/05/11	0	0.00	3	29.00	28.90	-3	7,968	-0.04%
2020/05/08	5	28.95	2	28.90	28.90	3	7,937	0.04%
2020/05/07	22	28.96	3	28.85	29.10	19	7,925	0.24%
2020/05/06	3	29.65	5	30.05	29.70	-2	7,842	-0.03%
2020/05/05	7	29.53	0	0.00	29.40	7	7,803	0.09%
2020/05/04	5	29.35	3	29.33	29.25	2	7,814	0.03%
2020/04/30	0	0.00	1	30.00	30.00	-1	7,805	-0.01%
2020/04/28	0	0.00	1	30.30	29.95	-1	7,869	-0.01%
2020/04/27	2	30.15	6	29.67	30.00	-4	7,955	-0.05%
2020/04/23	0	0.00	1	28.80	28.80	-1	7,896	-0.01%
2020/04/22	0	0.00	1	28.65	28.60	-1	7,870	-0.01%
2020/04/21	1.3	29.00	7	29.36	28.80	-5.7	7,852	-0.07%
2020/04/20	1	29.90	3	29.98	30.05	-2	7,769	-0.03%
2020/04/17	4	30.20	3	30.50	30.05	1	7,769	0.01%
2020/04/16	0.2	31.30	0	0.00	31.20	0.2	7,613	0.00%
2020/04/15	2	31.55	0	0.00	31.20	2	7,598	0.03%
2020/04/14	5	30.58	0	0.00	30.60	5	7,525	0.07%
2020/04/10	0	0.00	11	30.10	30.40	-11	7,528	-0.15%
2020/04/08	0.2	30.35	2	30.28	30.35	-1.8	7,478	-0.02%
2020/04/07	17	29.09	0	0.00	29.25	17	7,348	0.23%
2020/04/06	0	0.00	10	29.43	29.35	-10	7,284	-0.14%
2020/04/01	5	28.75	5	28.75	28.90	0	7,353	0.00%
2020/03/31	5	28.40	10	29.08	28.40	-5	7,422	-0.07%
2020/03/30	1	27.80	0	0.00	28.30	1	7,425	0.01%
2020/03/27	10	28.24	10	28.95	27.95	0	7,509	0.00%
2020/03/26	0	0.00	9	28.72	28.85	-9	7,909	-0.11%
2020/03/25	6	28.59	8	29.40	28.90	-2	8,151	-0.02%
2020/03/24	10	28.47	8	28.35	28.40	2	8,194	0.02%
2020/03/23	2	27.95	3	27.58	27.70	-1	8,536	-0.01%
2020/03/20	8	29.52	13	30.15	29.45	-5	8,940	-0.06%
2020/03/19	45	26.89	68	27.48	28.40	-23	9,253	-0.25%
2020/03/18	5	27.40	10	28.13	26.95	-5	8,872	-0.06%
2020/03/17	5	26.64	1	26.95	26.95	4	9,000	0.04%
2020/03/16	20	27.88	1	27.50	27.00	19	8,874	0.21%
2020/03/13	33	28.98	6	29.61	29.75	27	8,709	0.31%
2020/03/12	16	32.83	0	0.00	32.10	16	8,506	0.19%
2020/03/11	3	35.17	0	0.00	34.85	3	8,348	0.04%
2020/03/10	1	35.15	3	34.95	35.80	-2	8,328	-0.02%
2020/03/09	1	36.45	0	0.00	35.60	1	8,248	0.01%
2020/03/06	3	37.25	4	37.25	37.55	-1	8,123	-0.01%
2020/03/05	1	37.40	3	37.97	36.90	-2	8,060	-0.02%
2020/03/04	11	37.49	2	37.30	37.65	9	7,951	0.11%
2020/03/03	3	37.65	16	38.12	37.45	-13	7,867	-0.17%
2020/03/02	0	0.00	6	35.25	36.40	-6	7,673	-0.08%
2020/02/27	1	35.10	0	0.00	35.00	1	7,547	0.01%
2020/02/26	18	36.40	14	36.53	36.50	4	7,373	0.05%
2020/02/25	1	34.35	0	0.00	34.90	1	7,202	0.01%
2020/02/21	0	0.00	4	35.96	35.45	-4	7,171	-0.06%
2020/02/13	0	0.00	6	34.00	34.15	-6	7,087	-0.08%
2020/02/11	1	33.80	2	33.75	34.00	-1	7,123	-0.01%
2020/02/10	11	32.90	1	33.10	33.05	10	7,237	0.14%
2020/02/07	3	33.53	2	33.55	33.35	1	7,243	0.01%
2020/02/06	2	34.00	0	0.00	34.20	2	7,237	0.03%
2020/02/05	4	34.10	3	33.87	33.60	1	7,244	0.01%
2020/02/04	0	0.00	1	33.40	33.50	-1	7,220	-0.01%
2020/02/03	5	32.37	4	32.30	33.00	1	7,249	0.01%
2020/01/31	0	0.00	2	34.60	34.25	-2	7,189	-0.03%
2020/01/30	8	34.91	1	34.85	34.20	7	7,193	0.10%
2020/01/20	0	0.00	2	37.73	37.55	-2	7,143	-0.03%
2020/01/16	1	37.45	5	37.50	37.70	-4	7,309	-0.05%
2020/01/14	0	0.00	10	37.35	37.80	-10	7,433	-0.13%
2020/01/10	10	36.60	0	0.00	36.65	10	7,450	0.13%
2020/01/08	2	36.70	1	36.25	36.15	1	7,466	0.01%
2020/01/07	1	37.00	0	0.00	37.00	1	7,476	0.01%
2020/01/06	2	38.28	0	0.00	38.20	2	7,443	0.03%
2020/01/03	4	38.60	6	38.27	38.15	-2	7,509	-0.03%
2020/01/02	6	38.66	5	38.35	38.35	1	7,550	0.01%
2019/12/27	0	0.00	10	38.90	38.50	-10	7,650	-0.13%
2019/12/26	2	38.30	0	0.00	38.40	2	7,510	0.03%
2019/12/25	2	39.00	0	0.00	38.90	2	7,446	0.03%
2019/12/24	3	38.97	2	39.20	38.75	1	7,452	0.01%
2019/12/23	4	39.83	6	39.97	39.20	-2	7,343	-0.03%
2019/12/20	1	38.80	6	39.18	39.00	-5	6,899	-0.07%
2019/12/19	0	0.00	22	38.28	38.50	-22	6,622	-0.33%
2019/12/18	9	38.73	5	38.25	38.10	4	6,490	0.06%
2019/12/17	30	38.61	39	38.09	38.00	-9	6,134	-0.15%
2019/12/16	17	38.01	53	38.16	39.10	-36	5,802	-0.62%
2019/12/13	11	35.75	0	0.00	35.55	11	5,577	0.20%
2019/12/12	11	36.76	32	36.87	36.40	-21	5,540	-0.38%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/09	6	35.10	0	0.00	35.10	6	5,418	0.11%
2019/12/06	8	35.61	0	0.00	35.50	8	5,434	0.15%
2019/12/04	6	35.18	0	0.00	35.15	6	5,506	0.11%
2019/12/02	10	35.40	1	35.30	35.40	9	5,569	0.16%
2019/11/29	5	35.39	1	35.10	35.05	4	5,542	0.07%
2019/11/27	0	0.00	11	36.22	35.90	-11	5,556	-0.20%
2019/11/26	0	0.00	12	35.30	35.20	-12	5,461	-0.22%
2019/11/25	1	35.00	0	0.00	35.00	1	5,473	0.02%
2019/11/21	3	34.52	2	34.63	34.75	1	5,528	0.02%
2019/11/20	0	0.00	3	34.85	34.75	-3	5,526	-0.05%
2019/11/19	2	35.13	0	0.00	35.10	2	5,512	0.04%
2019/11/18	3	35.30	3	35.10	35.50	0	5,514	0.00%
2019/11/15	2	34.85	0	0.00	34.85	2	5,509	0.04%
2019/11/14	4	34.41	1	34.35	34.35	3	5,518	0.05%
2019/11/13	0	0.00	1	35.05	34.95	-1	5,520	-0.02%
2019/11/12	1.5	35.00	6	34.83	35.05	-4.5	5,576	-0.08%
2019/11/11	1	35.05	0	0.00	34.65	1	5,626	0.02%
2019/11/08	0	0.00	1	35.75	35.75	-1	5,640	-0.02%
2019/11/07	3	35.75	5	35.86	36.10	-2	5,692	-0.04%
2019/11/06	6	36.91	2	37.48	36.90	4	5,686	0.07%
2019/10/30	1	37.70	0	0.00	37.50	1	6,142	0.02%
2019/10/24	2	39.05	4	38.83	39.25	-2	6,162	-0.03%
2019/10/23	4	38.33	6	38.62	38.50	-2	6,182	-0.03%
2019/10/17	0	0.00	1	38.10	38.10	-1	6,146	-0.02%
2019/10/15	3	38.50	1.3	38.33	37.95	1.7	6,533	0.03%
2019/10/14	0	0.00	3	38.38	38.25	-3	6,572	-0.05%
2019/10/08	0	0.00	7	37.69	38.25	-7	6,479	-0.11%
2019/10/07	1	38.15	2	37.45	37.50	-1	6,469	-0.02%
2019/10/04	5	36.80	0	0.00	36.85	5	6,431	0.08%
2019/10/01	20	36.10	0	0.00	36.15	20	6,792	0.29%
2019/09/27	2	36.00	0	0.00	35.50	2	6,765	0.03%
2019/09/26	0	0.00	2	36.73	36.70	-2	6,700	-0.03%
2019/09/25	0	0.00	2	36.90	36.65	-2	6,722	-0.03%
2019/09/24	1	38.00	0	0.00	37.60	1	6,712	0.01%
2019/09/20	1	37.75	4	37.96	37.70	-3	6,702	-0.04%
2019/09/19	1	37.85	0	0.00	37.50	1	6,640	0.02%
2019/09/18	15	38.84	6	38.03	38.55	9	6,601	0.14%
2019/09/17	20	37.40	22	36.68	36.65	-2	6,243	-0.03%
2019/09/16	0	0.00	3	36.80	37.10	-3	6,305	-0.05%
2019/09/12	0	0.00	2	36.95	37.05	-2	6,354	-0.03%
2019/09/11	7	37.22	1	37.10	37.25	6	6,393	0.09%
2019/09/10	3	35.95	0	0.00	35.85	3	6,314	0.05%
2019/09/09	1	36.80	4	36.83	36.75	-3	6,308	-0.05%
2019/09/06	2	35.85	14	36.00	36.20	-12	6,293	-0.19%
2019/09/05	0	0.00	6	35.70	35.50	-6	6,436	-0.09%
2019/09/04	0	0.00	10	35.00	35.25	-10	6,445	-0.16%
2019/09/02	1	34.90	0	0.00	34.90	1	6,591	0.02%
2019/08/30	0	0.00	0	35.00	34.75	0	6,617	0.00%
2019/08/29	0	0.00	1	34.80	34.60	-1	6,662	-0.02%
2019/08/27	1	34.55	0	0.00	34.40	1	6,781	0.01%
2019/08/23	10	34.10	0	0.00	34.10	10	6,811	0.15%
2019/08/22	1	34.10	0	0.00	34.05	1	6,845	0.01%
2019/08/20	0	0.00	1	34.25	33.75	-1	6,914	-0.01%
2019/08/19	0	0.00	1	34.00	33.95	-1	6,963	-0.01%
2019/08/16	4	34.09	0	0.00	34.20	4	6,984	0.06%
2019/08/15	4	33.34	0	0.00	33.70	4	7,001	0.06%
2019/08/14	1	33.45	2	33.38	33.25	-1	7,095	-0.01%
2019/08/13	2	32.80	0	0.00	32.65	2	7,071	0.03%
2019/08/08	6	32.85	0	0.00	32.85	6	7,143	0.08%
2019/08/07	10	33.33	6	33.20	33.00	4	7,184	0.06%
2019/08/06	2	35.38	0	0.00	35.85	2	7,017	0.03%
2019/08/05	2	36.55	0	0.00	36.40	2	7,074	0.03%
2019/08/02	6	37.13	0	0.00	36.80	6	7,279	0.08%
2019/08/01	1	38.40	13	38.20	37.95	-12	7,349	-0.16%
2019/07/31	1	38.80	2	39.00	38.85	-1	7,567	-0.01%
2019/07/30	3	39.63	0	0.00	38.75	3	7,993	0.04%
2019/07/29	29	40.56	2	40.75	40.10	27	7,996	0.34%
2019/07/25	5	40.02	5	40.09	40.25	0	8,165	0.00%
2019/07/24	0	0.00	7	39.60	39.35	-7	8,097	-0.09%
2019/07/23	1	39.65	1	39.70	39.50	0	8,160	0.00%
2019/07/22	0	0.00	1	39.20	39.25	-1	8,204	-0.01%
2019/07/19	0	0.00	14	39.47	39.15	-14	8,258	-0.17%
2019/07/18	19	40.35	12	40.06	39.55	7	8,268	0.08%
2019/07/17	6	39.67	28	40.04	40.55	-22	8,135	-0.27%
2019/07/16	14	39.31	14	39.45	39.40	0	8,035	0.00%
2019/07/11	10	39.11	0	0.00	39.20	10	8,562	0.12%
2019/07/10	0	0.00	5	38.65	38.65	-5	8,614	-0.06%
2019/07/08	1	39.45	6	39.40	39.00	-5	9,049	-0.06%
2019/07/05	7	37.36	0	0.00	37.50	7	9,086	0.08%
2019/07/04	2	37.15	10	37.20	37.10	-8	10,207	-0.08%
2019/07/01	0	0.00	18	37.12	36.85	-18	11,031	-0.16%
2019/06/27	0	0.00	1	37.00	36.70	-1	11,501	-0.01%
2019/06/21	0	0.00	4	37.46	37.20	-4	12,065	-0.03%
2019/06/19	0	0.00	5	36.78	37.05	-5	12,635	-0.04%
2019/06/18	2	36.60	15	36.30	36.10	-13	12,760	-0.10%
2019/06/17	0	0.00	2	37.05	36.50	-2	13,098	-0.02%
2019/06/14	1	36.95	1	36.80	36.90	0	13,916	0.00%
2019/06/13	7	37.34	5	37.28	36.80	2	14,624	0.01%
2019/06/06	1	34.90	0	0.00	34.95	1	14,843	0.01%
2019/06/05	1	35.60	1	35.90	34.85	0	14,952	0.00%
2019/06/04	0	0.00	1	35.10	35.15	-1	14,982	-0.01%
2019/06/03	3	35.20	11	35.09	35.10	-8	15,244	-0.05%
2019/05/31	4	36.40	1	36.50	36.10	3	15,195	0.02%
2019/05/30	1	36.15	1	36.15	36.25	0	15,280	0.00%
2019/05/29	1	35.90	0	0.00	35.70	1	15,399	0.01%
2019/05/28	0	0.00	1	36.10	36.05	-1	15,485	-0.01%
2019/05/27	0	0.00	11	35.90	35.80	-11	15,658	-0.07%
2019/05/24	11	36.30	0	0.00	36.15	11	16,081	0.07%
2019/05/23	1	35.45	0	0.00	35.65	1	16,183	0.01%
2019/05/22	2	36.03	1	36.45	36.10	1	16,253	0.01%
2019/05/21	22	35.70	27	35.49	36.65	-5	16,356	-0.03%
2019/05/20	2	34.48	9	34.26	34.55	-7	16,304	-0.04%
2019/05/17	10	34.55	0	0.00	34.55	10	16,364	0.06%
2019/05/16	10	36.45	2	35.50	35.50	8	16,401	0.05%
2019/05/15	9	36.73	23	36.87	36.70	-14	16,463	-0.09%
2019/05/14	7	35.25	5	34.90	35.65	2	16,506	0.01%
2019/05/13	12	35.42	1	35.90	35.40	11	16,473	0.07%
2019/05/10	43	36.87	17	36.11	36.45	26	16,462	0.16%
2019/05/09	18	38.01	10	38.05	37.20	8	16,372	0.05%
2019/05/08	3	37.32	5	38.22	37.50	-2	16,549	-0.01%
2019/05/07	7	39.05	12	39.84	39.20	-5	16,842	-0.03%
2019/05/06	11	41.58	0	0.00	41.50	11	16,539	0.07%
2019/05/03	13	42.91	11	42.80	42.90	2	16,507	0.01%
2019/05/02	2	42.90	1	43.00	43.05	1	16,608	0.01%
2019/04/30	6	41.43	0	0.00	41.80	6	16,598	0.04%
2019/04/29	0	0.00	1	41.45	41.20	-1	16,873	-0.01%
2019/04/26	2	41.70	0	0.00	41.20	2	16,896	0.01%
2019/04/25	1	42.10	0	0.00	42.00	1	17,209	0.01%
2019/04/24	25	42.59	6	42.45	42.45	19	17,234	0.11%
2019/04/23	10	42.63	7	42.65	42.60	3	17,276	0.02%
2019/04/22	0	0.00	0.5	43.20	43.15	-0.5	17,522	0.00%
2019/04/19	3	42.38	0	0.00	42.70	3	17,712	0.02%
2019/04/18	3	42.65	7	43.52	42.15	-4	17,796	-0.02%
2019/04/17	5	45.07	3	45.08	44.30	2	17,877	0.01%
2019/04/16	3	44.03	1	44.00	44.50	2	17,684	0.01%
2019/04/15	10	43.80	4	43.50	43.90	6	17,630	0.03%
2019/04/12	2	43.60	1	44.00	43.75	1	17,456	0.01%
2019/04/11	8	43.36	22	43.04	43.00	-14	17,228	-0.08%
2019/04/10	126	43.72	131	44.35	44.25	-5	16,912	-0.03%	大買/大賣/
2019/04/09	104	41.77	115	41.80	42.00	-11	15,995	-0.07%	大買/大賣/
2019/04/08	19	41.25	5	41.95	40.90	14	15,740	0.09%
2019/04/03	15	40.62	3	40.72	40.45	12	15,536	0.08%
2019/04/02	5	40.77	5	41.25	40.80	0	15,407	0.00%
2019/04/01	1	40.20	0	0.00	40.15	1	15,066	0.01%
2019/03/29	9	39.93	9	40.06	39.95	0	14,931	0.00%
2019/03/28	2	39.38	3	39.47	39.55	-1	14,844	-0.01%
2019/03/27	6	40.03	0	0.00	39.85	6	14,968	0.04%
2019/03/26	5	39.54	3	39.50	39.20	2	14,863	0.01%
2019/03/25	4	39.29	3	39.35	38.85	1	14,975	0.01%
2019/03/22	6	41.64	7	41.10	40.60	-1	14,881	-0.01%
2019/03/21	12	40.26	6	40.25	40.10	6	14,527	0.04%
2019/03/20	3	40.42	2	40.38	40.35	1	14,483	0.01%
2019/03/19	39	40.95	34	40.76	39.55	5	14,288	0.03%
2019/03/18	19	39.67	29	40.17	41.15	-10	13,620	-0.07%
2019/03/15	6	37.64	6	37.30	37.45	0	13,140	0.00%
2019/03/14	17	36.84	15	36.92	36.80	2	12,936	0.02%
2019/03/13	13	36.52	13	36.20	36.20	0	13,061	0.00%
2019/03/12	3	36.38	0	0.00	36.00	3	13,193	0.02%
2019/03/11	30	36.10	24	36.63	36.25	6	13,291	0.05%
2019/03/08	2	35.60	1	35.50	36.00	1	13,536	0.01%
2019/03/07	1	35.65	0	0.00	35.60	1	14,841	0.01%
2019/03/06	1	37.25	1	37.50	37.25	0	15,111	0.00%
2019/03/05	15	37.90	1	38.20	37.50	14	15,338	0.09%
2019/03/04	1	37.80	11	37.20	37.90	-10	15,348	-0.07%
2019/02/27	1	36.80	0	0.00	36.80	1	15,395	0.01%
2019/02/26	6	37.56	10	37.59	37.45	-4	15,447	-0.03%
2019/02/25	23	38.15	16	38.74	38.00	7	15,655	0.04%
2019/02/22	2	37.30	2	36.80	37.10	0	15,441	0.00%
2019/02/21	2	36.50	2	36.55	36.55	0	15,576	0.00%
2019/02/20	0	0.00	7	37.34	37.00	-7	15,698	-0.04%
2019/02/19	1	36.70	0	0.00	36.55	1	15,945	0.01%
2019/02/18	4	35.93	0	0.00	35.90	4	16,167	0.02%
2019/02/15	9	35.75	0	0.00	35.35	9	16,495	0.05%
2019/02/14	0	0.00	10	36.70	36.50	-10	17,457	-0.06%
2019/02/13	0	0.00	1	36.25	36.20	-1	17,620	-0.01%
2019/02/12	4	37.56	12	37.31	37.10	-8	17,598	-0.05%
2019/02/11	3	36.80	3	36.80	36.80	0	17,833	0.00%
2019/01/30	4	36.69	4	37.00	36.55	0	17,875	0.00%
2019/01/29	7	37.49	6	37.00	37.00	1	17,804	0.01%
2019/01/28	12	37.23	14	37.25	37.95	-2	17,508	-0.01%
2019/01/25	2	34.65	0	0.00	34.80	2	17,053	0.01%
2019/01/24	1	34.40	4	34.55	34.45	-3	17,031	-0.02%
2019/01/23	1	34.45	0	0.00	34.50	1	17,032	0.01%
2019/01/22	14	34.36	1	33.95	34.00	13	16,931	0.08%
2019/01/21	2	34.28	5	34.38	34.10	-3	16,789	-0.02%
2019/01/18	1	33.10	0	0.00	32.95	1	16,517	0.01%
2019/01/17	10	33.26	1	33.05	32.85	9	16,516	0.05%
2019/01/16	3	34.05	0	0.00	34.05	3	16,348	0.02%
2019/01/15	13	33.90	0	0.00	33.80	13	16,294	0.08%
2019/01/14	4	34.18	1	34.55	33.60	3	16,235	0.02%
2019/01/11	13	34.20	0	0.00	33.60	13	15,993	0.08%
2019/01/10	2	34.70	2	34.65	34.60	0	15,728	0.00%
2019/01/09	7	36.52	30	36.10	35.35	-23	15,538	-0.15%
2019/01/08	3	37.00	5	37.21	37.00	-2	15,237	-0.01%
2019/01/07	1	37.05	0	0.00	36.70	1	15,272	0.01%
2019/01/04	1	35.20	1	35.65	36.50	0	15,269	0.00%
2019/01/03	1	36.80	3	36.27	36.10	-2	15,382	-0.01%
2019/01/02	35	35.69	2	35.70	36.10	33	15,459	0.21%
2018/12/28	9	35.21	0	0.00	35.35	9	15,655	0.06%
2018/12/27	4	36.76	3	36.65	36.50	1	15,552	0.01%
2018/12/26	3	38.35	3	36.35	36.20	0	15,523	0.00%
2018/12/25	1	36.00	0	0.00	36.05	1	15,419	0.01%
2018/12/24	1	36.15	1	36.00	36.60	0	15,423	0.00%
2018/12/21	3	36.42	0	0.00	36.30	3	15,495	0.02%
2018/12/20	2	36.35	9	36.84	35.90	-7	15,428	-0.05%
2018/12/19	9	38.34	1	38.20	38.15	8	15,382	0.05%
2018/12/18	11	38.77	6	38.72	38.80	5	15,267	0.03%
2018/12/17	6	38.58	12	37.85	37.75	-6	15,081	-0.04%
2018/12/14	5	39.20	10	38.68	38.65	-5	14,964	-0.03%
2018/12/13	2	38.68	3	38.60	38.90	-1	14,878	-0.01%
2018/12/12	21	39.61	15	39.45	39.45	6	14,731	0.04%
2018/12/11	3	39.40	4	39.70	39.15	-1	14,594	-0.01%
2018/12/10	5	40.43	11	39.67	39.50	-6	14,454	-0.04%
2018/12/07	17	43.31	15	43.20	42.80	2	14,188	0.01%
2018/12/06	4	43.75	9	43.10	42.55	-5	14,100	-0.04%
2018/12/05	37	45.79	33	46.08	46.45	4	13,891	0.03%
2018/12/04	3	46.78	2	46.48	46.35	1	13,879	0.01%
2018/12/03	0	0.00	3	46.25	47.25	-3	13,881	-0.02%
2018/11/30	7	48.36	6	47.63	45.55	1	13,493	0.01%
2018/11/29	15	48.31	13	47.97	47.00	2	12,082	0.02%
2018/11/28	0	0.00	2	43.98	45.30	-2	11,511	-0.02%
2018/11/27	2	42.30	13	43.05	43.15	-11	11,258	-0.10%
2018/11/26	27	42.07	21	41.86	41.40	6	11,163	0.05%
2018/11/23	48	42.75	44	42.53	41.90	4	10,973	0.04%
2018/11/22	13	44.30	15	43.93	42.60	-2	10,822	-0.02%
2018/11/21	2.3	42.78	4	43.15	43.00	-1.7	10,409	-0.02%
2018/11/20	6.1	42.13	22	42.67	42.80	-15.9	10,156	-0.16%
2018/11/19	10	42.22	14	42.23	41.85	-4	9,861	-0.04%
2018/11/16	17	43.20	15	43.49	43.00	2	9,654	0.02%
2018/11/15	8	42.86	17	43.12	42.90	-9	9,436	-0.10%
2018/11/14	11	43.77	9	43.52	43.00	2	9,140	0.02%
2018/11/13	74	43.80	43	43.98	44.55	31	8,732	0.35%
2018/11/12	18	40.89	35	42.04	42.35	-17	7,639	-0.22%
2018/11/09	9	39.34	11	39.05	38.50	-2	7,419	-0.03%
2018/11/08	17	39.47	13	39.39	39.10	4	7,418	0.05%
2018/11/07	5	35.22	14	35.96	37.15	-9	7,128	-0.13%
2018/11/06	7	34.79	11	34.61	33.80	-4	7,101	-0.06%
2018/11/05	7	34.79	0	0.00	34.85	7	7,288	0.10%
2018/11/02	3	35.55	6	35.39	35.70	-3	7,240	-0.04%
2018/11/01	0	0.00	5	35.14	34.90	-5	7,135	-0.07%
2018/10/31	0	0.00	5	33.65	33.60	-5	7,146	-0.07%
2018/10/29	1	31.35	2	31.78	31.70	-1	6,981	-0.01%
2018/10/26	0	0.00	5	31.63	31.15	-5	6,938	-0.07%
2018/10/25	0	0.00	5	32.05	31.70	-5	6,878	-0.07%
2018/10/24	7.5	33.79	5	35.30	33.40	2.5	6,787	0.04%
2018/10/23	5	33.00	0	0.00	33.00	5	6,567	0.08%
2018/10/22	0	0.00	6	33.58	33.80	-6	6,553	-0.09%
2018/10/19	1	32.00	2	32.13	32.20	-1	6,460	-0.02%
2018/10/16	5	31.85	0	0.00	31.85	5	6,232	0.08%
2018/10/15	10	30.30	10	32.55	32.10	0	6,185	0.00%
2018/10/12	3	30.90	14	30.96	31.10	-11	6,113	-0.18%
2018/10/11	15	30.44	30	30.49	30.40	-15	6,168	-0.24%
2018/10/09	4	34.18	0	0.00	33.75	4	5,982	0.07%
2018/10/08	10	35.67	2	35.63	35.50	8	5,802	0.14%
2018/10/05	24	37.10	2	38.60	38.40	22	5,547	0.40%
2018/10/04	0	0.00	2	38.60	39.05	-2	5,427	-0.04%
2018/10/01	10	39.85	0	0.00	39.90	10	5,281	0.19%
2018/09/27	2	42.20	0	0.00	42.20	2	5,235	0.04%
2018/09/26	1	42.45	1	43.55	43.05	0	5,288	0.00%
2018/09/25	0.1	40.10	0	0.00	40.35	0.1	5,267	0.00%
2018/09/14	0	0.00	1	40.25	40.10	-1	5,128	-0.02%
2018/09/12	0	0.00	10	39.30	39.30	-10	5,099	-0.20%
2018/09/10	16	37.41	1	37.10	37.20	15	5,086	0.29%
2018/09/07	8	40.33	0	0.00	39.90	8	5,012	0.16%
2018/09/06	2	42.85	0	0.00	42.70	2	4,873	0.04%
2018/09/04	11	43.65	10	43.75	44.35	1	4,910	0.02%
2018/08/31	4	44.58	0	0.00	44.60	4	4,955	0.08%
2018/08/30	9	44.52	0	44.30	44.10	9	4,956	0.18%
2018/08/29	1	44.40	0	0.00	44.65	1	5,025	0.02%
2018/08/28	1	44.35	0	0.00	44.40	1	5,106	0.02%
2018/08/27	2	44.00	2	43.75	44.10	0	5,144	0.00%
2018/08/23	4	43.73	0	0.00	44.15	4	5,221	0.08%
2018/08/22	0	0.00	2	45.50	44.35	-2	5,244	-0.04%
2018/08/21	2	42.05	1	42.35	42.05	1	5,029	0.02%
2018/08/20	1	42.05	0	0.00	42.10	1	5,034	0.02%
2018/08/17	2	43.95	1	43.25	43.20	1	5,033	0.02%
2018/08/16	1	43.30	0	0.00	43.55	1	5,097	0.02%
2018/08/15	15	43.27	5	44.54	42.85	10	5,021	0.20%
2018/08/14	7	46.21	0	0.00	46.15	7	4,878	0.14%
2018/08/13	1	47.15	1	47.60	47.05	0	4,842	0.00%
2018/08/10	4	47.70	1	49.85	47.05	3	4,764	0.06%
2018/08/09	4	51.75	0	0.00	51.60	4	4,683	0.09%
2018/08/07	4	51.70	0	0.00	52.40	4	4,823	0.08%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/01	0	0.00	1	54.50	54.60	-1	4,796	-0.02%
2018/07/20	1	53.70	1	54.20	53.70	0	5,622	0.00%
2018/07/19	0	0.00	1	53.80	53.70	-1	5,615	-0.02%
2018/07/18	2	54.30	5	54.64	55.00	-3	5,598	-0.05%
2018/07/17	2	52.90	0	0.00	52.50	2	5,448	0.04%
2018/07/16	0	0.00	10	52.80	52.80	-10	5,456	-0.18%
2018/07/13	1	51.40	1	52.00	52.80	0	5,476	0.00%
2018/07/12	2	51.20	0	0.00	51.40	2	5,501	0.04%
2018/07/11	1	51.00	0	0.00	51.10	1	5,609	0.02%
2018/07/05	1	52.00	1	51.30	51.30	0	5,724	0.00%
2018/07/04	12	50.72	0	0.00	50.60	12	5,784	0.21%
2018/07/03	3	53.53	24	54.01	52.80	-21	5,779	-0.36%
2018/06/29	1	56.90	1	56.80	56.90	0	5,851	0.00%
2018/06/28	4	56.03	0	0.00	55.80	4	6,004	0.07%
2018/06/27	11	56.87	0	0.00	56.90	11	6,064	0.18%
2018/06/22	1	56.60	0	0.00	56.70	1	6,855	0.01%
2018/06/21	1	56.60	0	0.00	56.50	1	6,885	0.01%
2018/06/20	7	56.81	0	0.00	56.90	7	6,973	0.10%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	1	60.50	1	60.40	59.50	0	7,359	0.00%
2018/06/13	0	0.00	5	59.86	59.90	-5	7,333	-0.07%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/11	0	0.00	2	59.95	59.60	-2	7,387	-0.03%
2018/06/08	2	60.65	5	60.50	60.20	-3	7,373	-0.04%
2018/06/07	6	59.78	3	60.27	59.70	3	7,417	0.04%
2018/06/06	6	61.02	13	60.86	60.60	-7	7,372	-0.09%
2018/06/05	0	0.00	4	60.20	59.90	-4	7,306	-0.05%
2018/06/04	0	0.00	1	59.30	59.20	-1	7,203	-0.01%
2018/06/01	3	58.90	0	0.00	58.50	3	7,200	0.04%
2018/05/31	2	59.40	0	0.00	58.60	2	7,188	0.03%
2018/05/30	1	59.10	24	59.05	58.50	-23	7,156	-0.32%
2018/05/29	0	0.00	1	58.50	58.30	-1	7,114	-0.01%
2018/05/25	22	58.34	18	58.19	58.20	4	7,156	0.06%
2018/05/24	1	59.00	3	59.00	59.10	-2	7,129	-0.03%
2018/05/23	5	57.50	0	0.00	57.20	5	7,063	0.07%
2018/05/22	2	58.10	2	59.60	58.10	0	7,053	0.00%
2018/05/21	2	58.70	0	0.00	58.70	2	7,088	0.03%
2018/05/18	1	58.50	11	59.79	58.30	-10	7,084	-0.14%
2018/05/17	15	59.63	7	61.03	59.50	8	7,133	0.11%
2018/05/16	2.8	58.54	2	58.40	58.40	0.8	6,987	0.01%
2018/05/14	1	57.00	0	0.00	56.80	1	7,104	0.01%
2018/05/11	3	56.43	8	56.84	56.40	-5	7,124	-0.07%
2018/05/10	24	56.37	3	56.90	56.50	21	7,105	0.30%
2018/05/09	0	0.00	1	56.70	56.40	-1	7,127	-0.01%
2018/05/08	4	57.45	7	57.81	57.50	-3	7,379	-0.04%
2018/05/07	6	57.05	2	57.40	56.70	4	7,288	0.05%
2018/05/04	6	58.90	0	0.00	58.50	6	7,268	0.08%
2018/05/03	0	0.00	1	58.70	58.10	-1	7,256	-0.01%
2018/05/02	1	58.60	2	59.00	58.40	-1	7,308	-0.01%
2018/04/30	5	58.74	1	60.50	60.50	4	7,271	0.06%
2018/04/27	8	55.71	0	0.00	55.00	8	7,150	0.11%
2018/04/26	2	59.00	1	61.00	57.40	1	7,033	0.01%
2018/04/24	5	60.56	0	0.00	60.00	5	7,009	0.07%
2018/04/23	1	61.20	1	61.70	61.20	0	7,046	0.00%
2018/04/20	2	62.05	0	0.00	62.50	2	7,074	0.03%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	2	61.95	0	0.00	61.80	2	7,038	0.03%
2018/04/17	23	61.85	1	63.20	61.80	22	7,018	0.31%
2018/04/16	3	62.07	6	62.65	62.10	-3	6,974	-0.04%
2018/04/13	1	63.00	1	63.60	63.00	0	6,967	0.00%
2018/04/12	3	63.70	0	0.00	63.60	3	7,059	0.04%
2018/04/11	1	63.70	0	0.00	63.70	1	7,116	0.01%
2018/04/10	2.3	64.67	1	65.40	64.50	1.3	7,222	0.02%
2018/04/09	1	68.40	2	68.30	66.50	-1	7,178	-0.01%
2018/04/03	0	0.00	2	67.30	67.60	-2	7,098	-0.03%
2018/04/02	0.2	67.50	1	69.80	67.30	-0.9	7,089	-0.01%
2018/03/31	0	0.00	1	68.30	68.10	-1	6,997	-0.01%
2018/03/30	2	67.15	6	66.55	66.30	-4	6,861	-0.06%
2018/03/29	0.2	66.30	2	66.70	66.30	-1.9	6,865	-0.03%
2018/03/28	8	68.16	0	0.00	66.20	8	6,917	0.12%
2018/03/27	2	66.00	6	66.45	67.00	-4	7,085	-0.06%
2018/03/26	7	63.36	1	63.10	63.00	6	6,669	0.09%
2018/03/23	6	64.33	0	0.00	63.90	6	6,718	0.09%
2018/03/22	2	67.70	9	67.72	66.00	-7	6,790	-0.10%
2018/03/21	0	0.00	4	65.05	67.60	-4	6,851	-0.06%
2018/03/20	0	0.00	3	61.80	62.00	-3	6,794	-0.04%
2018/03/16	3	62.50	0	0.00	62.30	3	6,897	0.04%
2018/03/14	30	62.20	0	0.00	62.30	30	6,820	0.44%
2018/03/13	6	63.33	4	63.20	63.00	2	6,827	0.03%
2018/03/12	3	62.00	1	61.50	62.00	2	6,802	0.03%
2018/03/09	15	61.10	0	0.00	61.10	15	6,828	0.22%
2018/03/08	2	61.00	0	0.00	61.10	2	6,825	0.03%
2018/03/07	2	59.50	1	60.30	60.50	1	6,847	0.01%
2018/03/06	21	60.50	0	0.00	60.50	21	6,860	0.31%
2018/03/01	3	61.40	0	0.00	61.40	3	6,871	0.04%
2018/02/27	2	62.00	1	61.30	61.00	1	6,895	0.01%
2018/02/26	2	62.20	1	63.00	62.20	1	6,970	0.01%
2018/02/23	3	62.57	2	62.80	62.50	1	7,025	0.01%
2018/02/12	1	59.90	0	0.00	59.90	1	6,981	0.01%
2018/02/09	6	59.32	0	0.00	60.00	6	7,002	0.09%
2018/02/08	4	62.85	1	62.20	62.10	3	6,923	0.04%
2018/02/07	0	0.00	7	63.54	63.50	-7	6,972	-0.10%
2018/02/06	12	63.51	6	63.32	62.30	6	6,922	0.09%
2018/02/05	1	68.50	1	68.80	68.60	0	6,841	0.00%
2018/02/02	0	0.00	3	70.60	70.60	-3	6,869	-0.04%
2018/02/01	5	71.40	0	0.00	70.50	5	6,928	0.07%
2018/01/31	2	72.90	2	73.45	71.00	0	6,891	0.00%
2018/01/30	1	71.10	2	71.35	71.40	-1	6,613	-0.02%
2018/01/29	3	70.57	3	70.47	70.20	0	6,547	0.00%
2018/01/26	2	69.10	0	0.00	69.30	2	6,519	0.03%
2018/01/25	4	69.90	0	0.00	68.60	4	6,529	0.06%
2018/01/23	4	70.20	1	70.20	69.50	3	6,482	0.05%
2018/01/19	1	71.10	0	0.00	71.10	1	6,489	0.02%
2018/01/17	1	72.40	3	73.13	73.00	-2	6,488	-0.03%
2018/01/16	7	72.61	1	72.80	72.60	6	6,478	0.09%
2018/01/15	2	72.10	0	0.00	71.80	2	6,461	0.03%
2018/01/12	4	70.90	0	0.00	71.30	4	6,496	0.06%
2018/01/11	1	70.70	2	70.20	70.20	-1	6,582	-0.02%
2018/01/10	2	72.45	2	71.60	70.80	0	6,671	0.00%
2018/01/09	2	72.65	1	72.60	72.30	1	6,799	0.01%
2018/01/08	3	73.00	2	72.70	72.00	1	6,845	0.01%
2018/01/05	4	75.60	6	75.52	75.20	-2	6,877	-0.03%
2018/01/04	3	76.13	2	76.30	75.60	1	6,877	0.01%
2018/01/03	2	74.85	1	74.40	74.20	1	6,916	0.01%
2018/01/02	0	0.00	1	74.20	73.90	-1	6,985	-0.01%