宏達電 (2498)-元大-金華券商分點個股進出

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
46.60
漲跌
▼0.95
漲幅
-2.00%
成交量
6,242張
產業
上市通信網路類股
1097人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華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
2024/06/26	1	47.40	2	46.63	46.60	-1	5,580	-0.02%
2024/06/25	1	47.80	0	0.00	47.55	1	5,513	0.02%
2024/06/24	7	49.05	5	47.80	47.50	2	5,451	0.04%
2024/06/21	14	49.15	8	49.22	49.25	6	5,313	0.11%
2024/06/20	4	48.08	10.2	47.57	48.05	-6.2	4,903	-0.13%
2024/06/19	1	45.70	0.3	45.75	45.40	0.7	4,535	0.02%
2024/06/18	0	0.00	5	46.04	45.70	-5	4,530	-0.11%
2024/06/17	1	45.90	7	46.18	46.05	-6	4,514	-0.13%
2024/06/14	0	0.00	0.1	45.50	45.20	-0.1	4,460	0.00%
2024/06/13	0	45.50	0	0.00	45.20	0	4,407	0.00%
2024/06/12	1	44.90	0.1	46.00	45.65	0.9	4,312	0.02%
2024/06/11	1	46.45	2	45.65	45.40	-1	4,227	-0.02%
2024/06/07	1	46.05	1	46.70	46.15	0	4,145	0.00%
2024/06/04	0.1	43.83	0	0.00	43.70	0.1	3,945	0.00%
2024/06/03	1	43.90	0	0.00	44.00	1	4,003	0.02%
2024/05/31	1	43.90	1	44.95	43.60	0	4,148	0.00%
2024/05/29	0	0.00	1	43.80	43.30	-1	4,067	-0.02%
2024/05/28	2	43.18	1	43.40	43.40	1	4,037	0.02%
2024/05/27	0	0.00	2	42.85	43.30	-2	4,072	-0.05%
2024/05/24	2	42.00	0	0.00	42.05	2	4,234	0.05%
2024/05/20	0	0.00	1	43.25	43.40	-1	4,363	-0.02%
2024/05/17	0	0.00	0.5	43.10	43.20	-0.5	4,402	-0.01%
2024/05/15	0	0.00	1	42.90	42.60	-1	4,435	-0.02%
2024/05/13	0.5	42.30	0	0.00	42.00	0.5	4,541	0.01%
2024/05/09	1	41.60	1	42.45	41.60	0	4,525	0.00%
2024/05/07	0	0.00	35	41.71	42.00	-35	4,588	-0.76%
2024/05/02	0	0.00	0	42.70	42.65	0	4,628	0.00%
2024/04/29	0	43.40	2.1	43.18	43.40	-2.1	4,755	-0.04%
2024/04/25	4	41.45	0	0.00	41.70	4	4,837	0.08%
2024/04/22	0	0.00	0	41.45	41.45	0	5,075	0.00%
2024/04/19	0	41.55	1	41.85	41.45	-1	5,086	-0.02%
2024/04/18	0	42.90	0	42.65	43.25	0	5,124	0.00%
2024/04/17	0	0.00	0.1	43.50	42.80	-0.1	5,293	0.00%
2024/04/16	0	43.40	0	0.00	42.90	0	5,669	0.00%
2024/04/15	0	0.00	0	46.05	45.15	0	6,724	0.00%
2024/04/12	1	46.09	2	46.07	46.05	-1	7,381	-0.01%
2024/04/11	25	45.67	0	45.50	45.55	25	7,361	0.34%
2024/04/10	0.1	46.60	0	0.00	46.40	0.1	7,393	0.00%
2024/04/09	3	46.57	1	46.60	46.65	2	7,483	0.03%
2024/03/28	2	47.50	7	47.65	47.65	-5	8,335	-0.06%
2024/03/26	0	0.00	1	48.00	47.85	-1	8,590	-0.01%
2024/03/25	7	49.24	5	48.19	48.00	2	8,579	0.02%
2024/03/21	0	0.00	3	47.00	47.05	-3	8,556	-0.04%
2024/03/20	0	0.00	3	45.60	46.00	-3	8,743	-0.03%
2024/03/18	0	45.40	4	45.68	45.80	-4	9,152	-0.04%
2024/03/15	0	0.00	1	45.25	45.15	-1	9,180	-0.01%
2024/03/14	0	45.90	0	0.00	45.50	0	9,179	0.00%
2024/03/13	3	46.14	1.1	46.80	45.90	1.9	9,195	0.02%
2024/03/12	0	0.00	0	46.85	47.25	0	9,209	0.00%
2024/03/11	1	46.15	0	0.00	46.20	1	9,198	0.01%
2024/03/07	6	47.07	2	47.78	47.00	4	9,146	0.04%
2024/03/06	2	47.40	0	47.25	47.10	2	9,092	0.02%
2024/02/29	10	48.85	0	0.00	48.75	10	8,985	0.11%
2024/02/27	2	49.17	0	0.00	48.60	2	9,009	0.02%
2024/02/26	2	48.58	0	0.00	49.00	2	8,870	0.02%
2024/02/23	0	49.25	0	49.18	48.50	0	8,971	0.00%
2024/02/22	0.1	49.40	0	0.00	49.00	0.1	8,973	0.00%
2024/02/21	2	49.10	2	49.65	49.55	0	9,009	0.00%
2024/02/20	0	50.20	0	0.00	49.20	0	9,182	0.00%
2024/02/19	1	50.10	0	50.00	50.00	1	9,162	0.01%
2024/02/16	0.1	49.95	28	49.45	50.00	-27.9	9,254	-0.30%
2024/02/15	8	48.80	0	0.00	49.35	8	9,323	0.09%
2024/02/05	1	49.00	16	49.06	49.05	-15	9,356	-0.16%
2024/02/01	0	0.00	2.1	49.92	50.70	-2.1	9,271	-0.02%
2024/01/31	2	49.10	0	0.00	49.10	2	9,321	0.02%
2024/01/30	3.5	49.81	3	49.65	49.50	0.5	9,409	0.01%
2024/01/26	4.1	50.03	0	0.00	50.00	4.1	9,673	0.04%
2024/01/25	8.1	50.60	0	0.00	50.50	8.1	9,699	0.08%
2024/01/24	2	51.50	4	51.50	51.40	-2	9,681	-0.02%
2024/01/23	11	51.45	3	52.07	51.70	8	9,628	0.08%
2024/01/22	2	50.60	2.1	51.11	51.50	-0.1	9,589	0.00%
2024/01/19	13.1	50.21	0	0.00	50.30	13.1	9,606	0.14%
2024/01/17	5	49.32	17	49.36	49.15	-12	9,534	-0.13%
2024/01/16	0.3	50.50	5	50.34	50.30	-4.7	9,430	-0.05%
2024/01/15	0	51.60	0.1	51.80	51.30	0	9,357	0.00%
2024/01/12	4.1	51.70	0.5	51.83	51.60	3.6	9,351	0.04%
2024/01/11	5	52.30	5	52.54	52.10	0	9,297	0.00%
2024/01/10	34.6	52.78	5	52.08	52.20	29.6	9,242	0.32%
2024/01/09	23.3	54.61	21.2	54.37	54.70	2.1	8,994	0.02%
2024/01/08	25	53.04	14.1	53.27	52.90	10.9	7,866	0.14%
2024/01/05	2	48.93	0	0.00	48.90	2	7,192	0.03%
2024/01/04	2.1	48.76	0	0.00	48.65	2.1	7,219	0.03%
2024/01/03	2	49.38	0	0.00	49.40	2	7,236	0.03%
2023/12/29	3	51.60	1	51.10	51.30	2	7,236	0.03%
2023/12/28	2	52.10	0	0.00	51.60	2	7,246	0.03%
2023/12/27	2	52.40	0	0.00	52.10	2	7,194	0.03%
2023/12/26	9	51.83	1	52.00	51.50	8	7,015	0.11%
2023/12/25	6	53.15	10	53.14	52.00	-4	6,901	-0.06%
2023/12/22	6	50.95	7	51.63	51.20	-1	6,432	-0.02%
2023/12/18	1	49.20	6	49.75	49.25	-5	6,148	-0.08%
2023/12/15	0	0.00	1	50.90	50.80	-1	6,065	-0.02%
2023/12/14	8	52.11	4	51.58	52.00	4	5,873	0.07%
2023/12/13	0	0.00	1.1	48.26	48.30	-1.1	5,425	-0.02%
2023/12/12	1.1	48.60	0.1	48.60	48.30	1	5,435	0.02%
2023/12/11	0.1	48.75	0	0.00	48.70	0.1	5,466	0.00%
2023/12/08	0	49.00	0	0.00	48.85	0	5,475	0.00%
2023/12/07	0	49.20	0	0.00	48.40	0	5,460	0.00%
2023/11/28	0	0.00	1	49.20	50.00	-1	5,348	-0.02%
2023/11/24	5.1	49.82	2	49.00	49.05	3.1	5,291	0.06%
2023/11/23	0	0.00	10	50.10	50.10	-10	5,249	-0.19%
2023/11/22	1.1	49.92	9	49.11	50.00	-7.9	5,226	-0.15%
2023/11/21	0	0.00	0	49.20	49.30	0	5,125	0.00%
2023/11/20	2	49.10	2	49.10	49.15	0	5,091	0.00%
2023/11/17	10	49.51	0	0.00	49.45	10	5,037	0.20%
2023/11/16	0	48.15	0	0.00	48.15	0	4,841	0.00%
2023/11/15	0	48.10	0	0.00	48.00	0	4,817	0.00%
2023/11/14	0	0.00	2	47.20	47.20	-2	4,728	-0.04%
2023/11/10	0	0.00	4	46.10	45.90	-4	4,645	-0.09%
2023/11/08	14	47.42	8	46.90	47.40	6	4,731	0.13%
2023/11/07	3	45.93	2	46.10	46.05	1	4,652	0.02%
2023/11/03	8	48.16	5	47.96	47.40	3	4,549	0.07%
2023/11/01	0	0.00	0	44.30	44.75	0	4,470	0.00%
2023/10/27	1	47.10	0	0.00	46.00	1	4,872	0.02%
2023/10/26	0	45.50	0	0.00	45.15	0	4,880	0.00%
2023/10/25	0	46.60	0	0.00	46.60	0	4,945	0.00%
2023/10/24	0	44.95	0	0.00	45.70	0	5,041	0.00%
2023/10/23	1	45.30	0	0.00	45.30	1	5,087	0.02%
2023/10/20	0	0.00	0.1	45.12	45.70	-0.1	5,146	0.00%
2023/10/19	0	0.00	0.2	46.00	45.85	-0.2	5,182	0.00%
2023/10/18	1	46.60	11	46.61	46.60	-10	5,274	-0.19%
2023/10/17	11	49.16	0	0.00	48.10	11	5,172	0.21%
2023/10/12	3	50.20	6	50.17	50.30	-3	5,366	-0.06%
2023/10/11	5	49.55	1	49.70	49.25	4	5,491	0.07%
2023/10/05	1	50.00	1	50.40	50.30	0	6,014	0.00%
2023/10/04	0.2	48.05	0	0.00	47.45	0.2	6,175	0.00%
2023/09/25	0	0.00	2	49.55	49.45	-2	6,506	-0.03%
2023/09/22	1	49.65	3	49.25	49.65	-2	6,536	-0.03%
2023/09/21	0	0.00	3	48.45	48.45	-3	6,600	-0.05%
2023/09/20	1	49.45	0	0.00	49.20	1	6,605	0.02%
2023/09/19	0	0.00	0	49.85	49.45	0	6,662	0.00%
2023/09/18	0	50.50	0	0.00	50.50	0	6,695	0.00%
2023/09/13	1.3	49.51	0	0.00	49.50	1.3	6,999	0.02%
2023/09/07	0	0.00	427	51.04	51.00	-427	7,133	-5.99%	大賣/鉅額交易
2023/09/06	0.1	52.11	1	52.20	51.80	-0.9	7,155	-0.01%
2023/09/05	0	53.10	0.2	53.00	53.00	-0.2	7,188	0.00%
2023/09/04	0	0.00	0.1	53.00	52.70	-0.1	7,287	0.00%
2023/09/01	0	0.00	0	52.50	52.10	0	7,380	0.00%
2023/08/31	1	53.20	0	0.00	52.80	1	7,669	0.01%
2023/08/30	0	0.00	1	52.50	52.50	-1	8,030	-0.01%
2023/08/29	0	0.00	0	51.30	51.80	0	8,139	0.00%
2023/08/28	0	0.00	1	50.50	50.40	-1	8,214	-0.01%
2023/08/25	1	51.40	0	0.00	51.10	1	8,264	0.01%
2023/08/23	0	0.00	4	51.40	51.50	-4	8,696	-0.05%
2023/08/22	0	0.00	2	51.30	50.70	-2	8,767	-0.02%
2023/08/17	1	50.20	1	50.60	51.00	0	8,893	0.00%
2023/08/16	0	50.40	1	50.20	50.40	-1	8,956	-0.01%
2023/08/15	1	50.00	0	49.70	50.00	1	8,958	0.01%
2023/08/14	1	49.60	1	49.10	49.10	0	9,137	0.00%
2023/08/10	1.1	50.53	1	50.60	50.50	0.1	9,128	0.00%
2023/08/08	0	0.00	0.4	52.10	51.90	-0.4	9,086	0.00%
2023/08/07	2.1	50.88	2	50.50	52.30	0.1	9,133	0.00%
2023/08/04	6	51.48	3	51.27	51.10	3	9,024	0.03%
2023/08/02	2	54.60	6.1	55.16	52.50	-4.1	8,926	-0.05%
2023/08/01	4.1	56.78	0	0.00	55.60	4.1	8,713	0.05%
2023/07/31	0	0.00	2	56.60	55.80	-2	8,672	-0.02%
2023/07/28	0	0.00	0	56.04	56.00	0	8,619	0.00%
2023/07/27	0	0.00	2	57.00	57.20	-2	8,602	-0.02%
2023/07/26	0	55.70	1	56.30	55.50	-1	8,529	-0.01%
2023/07/25	98	56.04	3	56.33	55.70	95	8,563	1.11%
2023/07/24	0	0.00	8	56.73	56.30	-8	8,609	-0.09%
2023/07/21	0	0.00	5	56.18	57.80	-5	8,621	-0.06%
2023/07/20	6	56.60	0	0.00	57.00	6	8,657	0.07%
2023/07/19	52.1	55.89	1	56.40	55.60	51.1	8,690	0.59%
2023/07/18	151	57.70	9	58.04	56.70	142	8,788	1.62%	大買/鉅額交易
2023/07/17	131	58.33	4.2	57.71	58.50	126.8	8,914	1.42%	大買/鉅額交易
2023/07/14	3	59.20	5	59.06	58.80	-2	8,991	-0.02%
2023/07/13	6	58.82	21	58.84	58.40	-15	8,953	-0.17%
2023/07/12	35	59.06	31	59.20	57.70	4	8,770	0.05%
2023/07/11	4	58.00	2	56.51	58.00	2	8,506	0.02%
2023/07/10	1	55.31	1	56.20	55.30	0	8,312	0.00%
2023/07/07	5	56.14	0	0.00	55.90	5	8,305	0.06%
2023/07/06	2	57.55	2	56.85	56.80	0	8,385	0.00%
2023/07/05	0	57.30	0	0.00	56.80	0	8,668	0.00%
2023/07/04	0	57.40	0	57.10	57.20	0	9,133	0.00%
2023/07/03	0	57.20	0	0.00	57.10	0	9,220	0.00%
2023/06/30	2	56.90	2	57.20	57.10	0	9,320	0.00%
2023/06/29	4	57.05	2	58.00	57.00	2	9,382	0.02%
2023/06/28	1	56.40	1	56.80	56.40	0	9,417	0.00%
2023/06/27	4	57.22	9	56.49	56.40	-5	9,657	-0.05%
2023/06/26	0.1	57.60	0	0.00	57.40	0.1	9,898	0.00%
2023/06/21	6	58.57	2.5	59.04	58.70	3.5	10,018	0.03%
2023/06/20	2.1	58.66	2	59.05	58.70	0.1	9,944	0.00%
2023/06/19	4.1	59.24	1.1	58.92	58.90	3	10,023	0.03%
2023/06/16	0	0.00	1	60.30	60.50	-1	10,044	-0.01%
2023/06/15	8.1	60.42	2	60.40	60.20	6.1	10,095	0.06%
2023/06/14	2	60.25	0	60.50	60.20	2	10,260	0.02%
2023/06/13	1	61.00	1	61.10	61.00	0	10,510	0.00%
2023/06/12	1	60.00	1	59.90	60.20	0	10,964	0.00%
2023/06/09	0.2	61.20	0	0.00	60.40	0.2	11,189	0.00%
2023/06/08	1	60.60	0	60.90	60.40	1	11,507	0.01%
2023/06/07	4	61.65	4	62.00	62.00	0	11,855	0.00%
2023/06/06	3	62.47	3	61.37	61.00	0	12,463	0.00%
2023/06/05	19	64.48	7	64.33	63.60	12	12,483	0.10%
2023/06/02	13	62.87	14.1	62.99	62.90	-1	12,292	-0.01%
2023/06/01	3	62.40	3	62.13	62.40	0	12,408	0.00%
2023/05/31	0	0.00	0	61.80	61.80	0	12,681	0.00%
2023/05/30	1	61.70	0	0.00	61.80	1	13,018	0.01%
2023/05/29	4	61.90	14	61.35	61.50	-10	13,433	-0.07%
2023/05/26	11	58.81	0	0.00	58.40	11	13,751	0.08%
2023/05/25	2	60.00	5	60.42	59.40	-3	14,297	-0.02%
2023/05/24	4.1	59.45	2	59.70	59.60	2.1	14,541	0.01%
2023/05/23	3	59.87	4	60.25	60.10	-1	15,234	-0.01%
2023/05/22	0	0.00	0	60.00	60.30	0	15,543	0.00%
2023/05/19	1	59.19	5	59.06	59.00	-4	15,668	-0.03%
2023/05/18	6	59.55	5.1	59.53	58.90	0.9	15,860	0.01%
2023/05/17	4	58.00	2.1	58.01	58.40	1.9	16,248	0.01%
2023/05/16	7	57.44	5	57.26	57.60	2	16,400	0.01%
2023/05/15	0	56.80	0	0.00	56.60	0	16,607	0.00%
2023/05/12	5	56.28	5	55.92	57.20	0	17,142	0.00%
2023/05/11	2	56.90	0	56.80	56.00	2	17,695	0.01%
2023/05/10	2	57.40	2	57.05	57.50	0	18,116	0.00%
2023/05/09	1	57.49	0	0.00	56.80	1	18,824	0.01%
2023/05/08	0	0.00	7	57.59	57.40	-7	19,949	-0.04%
2023/05/05	2	57.28	7	57.09	57.30	-5	21,816	-0.02%
2023/05/04	8	56.80	18	56.82	56.80	-10	22,378	-0.04%
2023/05/03	3	56.53	5	56.72	56.50	-2	22,607	-0.01%
2023/05/02	9	57.10	5	57.44	57.50	4	22,964	0.02%
2023/04/28	9	56.89	0	0.00	56.70	9	23,193	0.04%
2023/04/27	20	56.16	10	56.16	56.20	10	23,205	0.04%
2023/04/26	7	55.97	3	56.23	56.50	4	23,243	0.02%
2023/04/25	10.2	56.14	52	56.13	55.90	-41.8	23,544	-0.18%
2023/04/24	19	58.23	5	58.28	58.00	14	23,797	0.06%
2023/04/21	9	58.71	19.5	58.45	58.10	-10.5	23,910	-0.04%
2023/04/20	10	60.17	9	60.48	59.60	1	23,913	0.00%
2023/04/19	8	62.55	4	62.10	61.70	4	23,949	0.02%
2023/04/18	4	63.95	3	63.50	63.30	1	24,001	0.00%
2023/04/17	1	64.50	3	64.97	64.60	-2	24,530	-0.01%
2023/04/14	2	64.25	0	0.00	64.30	2	24,969	0.01%
2023/04/13	0	0.00	2	64.05	63.70	-2	25,245	-0.01%
2023/04/12	2	64.75	2	64.80	64.70	0	25,380	0.00%
2023/04/11	3	64.57	2	65.35	64.30	1	25,460	0.00%
2023/04/10	4	64.73	15.2	65.02	65.20	-11.2	25,447	-0.04%
2023/04/07	7	65.19	9	64.59	64.10	-2	25,252	-0.01%
2023/04/06	0	0.00	4	63.32	63.60	-4	24,885	-0.02%
2023/03/31	11	62.54	16	62.64	62.60	-5	24,950	-0.02%
2023/03/30	3	61.90	1.2	62.05	62.00	1.8	25,029	0.01%
2023/03/29	3.1	61.57	0	61.80	61.60	3.1	25,176	0.01%
2023/03/28	6.1	62.68	2	61.90	61.70	4.1	25,355	0.02%
2023/03/27	9	64.21	2.3	63.89	63.60	6.7	25,215	0.03%
2023/03/24	2	63.35	7.1	63.86	63.00	-5.1	25,157	-0.02%
2023/03/23	4	63.00	5	63.42	63.10	-1	25,160	0.00%
2023/03/22	1	63.10	6	63.47	63.30	-5	25,290	-0.02%
2023/03/21	4.3	63.30	6	62.97	62.70	-1.7	25,422	-0.01%
2023/03/20	1	62.50	3	62.93	63.20	-2	25,545	-0.01%
2023/03/17	3	62.00	4	62.03	62.20	-1	25,901	0.00%
2023/03/16	8	61.84	13	61.83	61.10	-5	26,237	-0.02%
2023/03/15	17.1	63.42	25	63.45	63.00	-8	26,537	-0.03%
2023/03/14	17	63.24	14.4	62.32	62.50	2.6	26,978	0.01%
2023/03/13	12.4	61.62	11	61.27	62.60	1.4	27,719	0.01%
2023/03/10	13.2	62.53	9	62.30	62.60	4.2	28,235	0.01%
2023/03/09	38	65.51	21.5	65.05	64.40	16.5	29,472	0.06%
2023/03/08	15	63.85	106	63.93	63.40	-91	29,774	-0.31%	大賣/
2023/03/07	61	64.97	69	65.46	64.90	-8	29,637	-0.03%
2023/03/06	4	64.63	1	65.10	64.80	3	29,643	0.01%
2023/03/03	29	64.70	1	63.51	63.60	28	29,568	0.09%
2023/03/02	11	65.15	7	65.59	64.80	4	29,462	0.01%
2023/03/01	17	66.36	7	67.01	66.10	10	29,189	0.03%
2023/02/24	7	66.13	55	66.97	65.40	-48	28,773	-0.17%
2023/02/23	8	66.35	327.1	66.84	66.70	-319.1	28,439	-1.12%	大賣/鉅額交易
2023/02/22	68.1	65.45	5	64.84	64.60	63.1	28,059	0.22%
2023/02/21	11	67.54	64	67.24	66.70	-53	27,948	-0.19%
2023/02/20	7	66.17	7.1	66.57	66.90	-0.1	27,536	0.00%
2023/02/17	0.1	64.96	0	65.70	65.80	0.1	27,439	0.00%
2023/02/16	1.1	65.55	7	65.39	65.60	-5.9	27,622	-0.02%
2023/02/15	63.1	64.09	64	64.34	64.50	-0.9	27,729	0.00%
2023/02/14	103	65.71	2	65.70	65.50	101	27,359	0.37%	大買/鉅額交易
2023/02/13	55	65.35	4	65.58	65.20	51	27,496	0.19%
2023/02/10	11	65.96	5.1	66.59	65.50	6	27,637	0.02%
2023/02/09	10	67.04	14	66.89	67.70	-4	27,428	-0.01%
2023/02/08	205.1	66.30	13	66.62	66.30	192.1	27,527	0.70%	大買/鉅額交易
2023/02/07	32	66.83	25	66.56	66.10	7	27,519	0.03%
2023/02/06	31	66.36	50.7	66.82	68.70	-19.7	27,040	-0.07%
2023/02/03	65	67.40	41	67.04	65.10	24	26,040	0.09%
2023/02/02	7	65.63	17	66.44	66.90	-10	24,490	-0.04%
2023/02/01	1	60.70	0	0.00	60.90	1	24,173	0.00%
2023/01/31	5	60.46	8	60.83	60.80	-3	24,234	-0.01%
2023/01/30	2	58.50	2.2	58.94	59.50	-0.2	24,065	0.00%
2023/01/17	7	57.17	127.4	57.28	57.20	-120.4	24,033	-0.50%	大賣/鉅額交易
2023/01/16	4	57.30	276	57.13	57.20	-272	24,166	-1.13%	大賣/鉅額交易
2023/01/13	3.2	57.54	27	58.05	57.30	-23.8	24,282	-0.10%
2023/01/12	3.4	60.02	4	59.83	59.50	-0.6	24,235	0.00%
2023/01/11	3	59.37	2	59.30	59.00	1	24,121	0.00%
2023/01/10	4	58.93	3	58.83	58.80	1	24,312	0.00%
2023/01/09	8	59.38	11	59.17	58.70	-3	24,559	-0.01%
2023/01/06	9	59.00	16	58.99	58.50	-7	24,854	-0.03%
2023/01/05	26	59.38	23	58.99	58.70	3	25,296	0.01%
2023/01/04	123	58.82	18	59.17	58.80	105	25,241	0.42%	大買/鉅額交易
2023/01/03	18	56.69	7	58.06	58.10	11	25,223	0.04%
2022/12/30	2	56.75	2	56.55	55.70	0	25,198	0.00%
2022/12/28	1	56.50	1	56.50	55.70	0	25,989	0.00%
2022/12/27	0	0.00	1	56.30	57.10	-1	26,174	0.00%
2022/12/26	0	0.00	3	55.73	55.70	-3	26,380	-0.01%
2022/12/23	3	55.27	1	55.20	55.00	2	26,855	0.01%
2022/12/22	3	56.10	1	56.50	55.40	2	27,133	0.01%
2022/12/21	6	54.90	3	54.87	55.80	3	27,737	0.01%
2022/12/20	1	54.52	0	0.00	54.40	1	28,192	0.00%
2022/12/19	2	56.95	1	56.80	56.40	1	28,938	0.00%
2022/12/16	10	57.87	8.4	57.60	57.20	1.6	29,573	0.01%
2022/12/15	10	58.44	6	58.50	58.20	4	30,474	0.01%
2022/12/14	7	58.27	12	58.30	58.40	-5	31,185	-0.02%
2022/12/13	1	59.50	3	59.13	58.40	-2	31,538	-0.01%
2022/12/12	5	59.42	2	59.25	58.90	3	31,888	0.01%
2022/12/09	218	59.67	23	59.45	59.40	195	31,984	0.61%	大買/鉅額交易
2022/12/08	117	59.97	17	58.98	59.90	100	31,994	0.31%	大買/
2022/12/07	28	58.81	14	59.34	58.00	14	32,125	0.04%
2022/12/06	26	60.94	27	60.67	59.90	-1	32,225	0.00%
2022/12/05	32	60.78	32	60.79	60.40	0	32,529	0.00%
2022/12/02	30	58.67	18	59.29	59.10	12	31,931	0.04%
2022/12/01	36	59.68	33.1	58.92	57.80	2.9	31,833	0.01%
2022/11/30	20	55.17	30.5	55.93	57.60	-10.5	31,310	-0.03%
2022/11/29	2	51.60	2	51.25	52.40	0	31,608	0.00%
2022/11/28	0.5	51.70	0	52.10	51.50	0.5	33,714	0.00%
2022/11/25	2	53.65	20	53.49	52.70	-18	34,360	-0.05%
2022/11/24	21.1	53.59	11	53.28	53.40	10.1	35,383	0.03%
2022/11/23	4	52.63	1	53.50	52.40	3	35,608	0.01%
2022/11/22	12	52.88	2	52.70	52.80	10	35,980	0.03%
2022/11/21	1	53.50	14.1	52.80	52.80	-13.1	37,064	-0.04%
2022/11/18	1.1	55.18	7	53.49	53.40	-5.9	37,282	-0.02%
2022/11/17	4	54.75	8	55.14	54.70	-4	38,061	-0.01%
2022/11/16	7	54.34	3	54.50	54.50	4	38,499	0.01%
2022/11/15	11	53.98	4	54.17	54.30	7	38,967	0.02%
2022/11/14	2	53.55	2	53.95	54.30	0	39,829	0.00%
2022/11/11	3	53.67	2	52.45	52.40	1	40,889	0.00%
2022/11/10	3	52.93	3	53.43	52.70	0	41,712	0.00%
2022/11/09	1	52.60	6	53.27	53.40	-5	42,307	-0.01%
2022/11/08	10	53.09	4	52.78	51.80	6	43,100	0.01%
2022/11/07	9	53.41	8	52.81	52.50	1	43,801	0.00%
2022/11/04	10	52.83	20	53.12	53.50	-10	44,700	-0.02%
2022/11/03	9	52.69	11	52.48	52.70	-2	44,986	0.00%
2022/11/02	3	50.40	1	50.90	50.50	2	45,218	0.00%
2022/11/01	0	0.00	2	50.35	50.90	-2	46,009	0.00%
2022/10/31	2	49.70	5	50.01	50.50	-3	46,929	-0.01%
2022/10/28	7	48.68	3	48.72	48.30	4	48,686	0.01%
2022/10/27	1	49.01	2.1	48.89	50.30	-1.1	49,722	0.00%
2022/10/26	1.1	49.28	3	48.53	48.40	-1.9	50,392	0.00%
2022/10/25	1	49.40	5	49.05	49.05	-4	51,129	-0.01%
2022/10/24	1	50.30	1.5	49.82	49.65	-0.5	52,478	0.00%
2022/10/21	1.5	50.53	8	49.98	49.25	-6.5	54,504	-0.01%
2022/10/20	5	51.28	5	50.96	51.00	0	55,537	0.00%
2022/10/19	10	52.82	1	52.00	51.70	9	56,959	0.02%
2022/10/18	6	52.48	8	52.75	52.00	-2	58,860	0.00%
2022/10/17	6	49.86	6	50.82	52.50	0	62,994	0.00%
2022/10/14	6	52.30	4	51.93	51.70	2	65,525	0.00%
2022/10/13	13.1	50.70	10	49.24	49.05	3.1	66,365	0.00%
2022/10/12	4	51.63	9	52.02	53.00	-5	66,666	-0.01%
2022/10/11	5	52.06	57	51.58	51.60	-52	67,341	-0.08%
2022/10/07	4	56.30	3	55.83	55.90	1	67,859	0.00%
2022/10/06	4	55.95	6	55.60	56.50	-2	69,128	0.00%
2022/10/05	14	56.85	16	56.44	55.00	-2	70,843	0.00%
2022/10/04	3	55.80	6.1	55.89	55.90	-3.1	71,871	0.00%
2022/10/03	2	53.95	0	54.00	54.30	2	72,857	0.00%
2022/09/30	48.1	53.59	51	51.96	54.80	-2.9	75,063	0.00%
2022/09/29	6	53.27	5	53.16	53.30	1	77,665	0.00%
2022/09/28	47	53.52	52	52.63	52.00	-5	81,115	-0.01%
2022/09/27	57	55.51	47	55.92	56.60	10	82,606	0.01%
2022/09/26	18	58.72	67	59.60	56.00	-49	83,725	-0.06%
2022/09/23	57	62.22	6	60.62	60.80	51	84,788	0.06%
2022/09/22	43	64.07	32.1	63.65	62.70	11	85,208	0.01%
2022/09/21	69	63.46	73.1	63.82	64.50	-4	85,680	0.00%
2022/09/20	15	62.41	4	62.85	62.80	11	87,623	0.01%
2022/09/19	12	62.14	12	62.33	61.30	0	87,693	0.00%
2022/09/16	10	61.26	4	61.82	61.20	6	87,845	0.01%
2022/09/15	10	62.27	13	61.92	61.30	-3	88,657	0.00%
2022/09/14	52	61.95	67	60.96	62.60	-15	89,958	-0.02%
2022/09/13	5	63.86	5	63.26	62.20	0	89,566	0.00%
2022/09/12	35	63.73	28	63.64	63.30	7	89,038	0.01%
2022/09/08	35	60.84	11	60.95	60.80	24	88,042	0.03%
2022/09/07	32	60.59	6	60.13	60.40	26	87,776	0.03%
2022/09/06	88	62.26	72	60.55	60.10	16	87,085	0.02%
2022/09/05	50.1	63.91	55	64.08	63.40	-4.9	86,076	-0.01%
2022/09/02	59.2	64.45	102.2	64.30	63.90	-43	84,883	-0.05%	大賣/
2022/09/01	67	60.83	56	61.24	60.20	11	82,647	0.01%
2022/08/31	39	61.81	61	61.73	62.30	-22	81,807	-0.03%
2022/08/30	34	59.81	12	59.88	59.10	22	80,656	0.03%
2022/08/29	14	58.59	8	58.93	58.70	6	80,251	0.01%
2022/08/26	54	62.23	74.1	62.27	61.60	-20.1	79,833	-0.03%
2022/08/25	22	61.25	8	61.02	61.00	14	78,831	0.02%
2022/08/24	64	59.95	60	59.16	59.50	4	78,464	0.01%
2022/08/23	75.1	60.54	38	60.33	60.20	37.1	77,650	0.05%
2022/08/22	34	62.15	33	61.37	61.00	1	77,073	0.00%
2022/08/19	58	64.49	64.8	64.67	63.90	-6.8	76,527	-0.01%
2022/08/18	120	64.79	110	64.72	64.20	10	75,462	0.01%	大買/大賣/
2022/08/17	37	64.94	69	64.69	65.50	-32	74,055	-0.04%
2022/08/16	79.8	63.52	107	63.50	62.50	-27.2	72,978	-0.04%	大賣/
2022/08/15	78	62.05	40	63.26	64.50	38	72,200	0.05%
2022/08/12	72	64.01	92.9	63.71	63.20	-20.9	71,105	-0.03%
2022/08/11	30	63.54	61.1	63.69	63.80	-31.1	70,103	-0.04%
2022/08/10	16	61.13	43.4	61.36	62.00	-27.4	69,002	-0.04%
2022/08/09	36	59.80	31	60.11	59.70	5	68,156	0.01%
2022/08/08	53	59.11	42	59.47	60.40	11	67,502	0.02%
2022/08/05	29	59.89	24.2	60.51	62.00	4.9	66,539	0.01%
2022/08/04	57.1	60.68	47.5	59.73	58.30	9.6	65,593	0.01%
2022/08/03	19	65.38	24	64.54	63.30	-5	63,697	-0.01%
2022/08/02	30.6	64.55	26	64.23	64.30	4.5	62,596	0.01%
2022/08/01	25	65.52	27.6	66.19	65.80	-2.5	61,911	0.00%
2022/07/29	59.1	65.50	57	65.51	65.10	2	61,030	0.00%
2022/07/28	69	67.14	79	66.30	65.40	-10	59,645	-0.02%
2022/07/27	50	63.73	45	63.77	64.70	5	57,530	0.01%
2022/07/26	50	65.74	55	64.93	64.20	-5	56,412	-0.01%
2022/07/25	59	65.97	64	66.44	66.60	-5	55,233	-0.01%
2022/07/22	155	67.47	118	66.97	64.70	37	53,167	0.07%	大買/大賣/
2022/07/21	127	64.09	137	64.05	65.60	-10	48,899	-0.02%	大買/大賣/
2022/07/20	139	60.44	122.1	60.06	59.70	16.9	46,099	0.04%	大買/大賣/
2022/07/19	67	58.09	60	58.53	58.10	7	44,897	0.02%
2022/07/18	37	60.59	45	60.26	59.10	-8	44,100	-0.02%
2022/07/15	23.2	60.01	18	60.17	58.90	5.2	42,995	0.01%
2022/07/14	73	60.27	67	59.43	60.70	6	42,083	0.01%
2022/07/13	88	60.67	92	59.89	58.40	-4	40,525	-0.01%
2022/07/12	73	59.15	68	58.54	57.60	5	38,521	0.01%
2022/07/11	48	60.19	49	60.67	60.90	-1	36,860	0.00%
2022/07/08	188	61.13	156	60.67	60.50	32	35,597	0.09%	大買/大賣/
2022/07/07	103	59.81	116.2	59.72	61.70	-13.2	33,181	-0.04%	大買/大賣/
2022/07/06	125.2	60.58	105	59.96	56.90	20.2	30,092	0.07%	大買/大賣/
2022/07/05	107.3	58.24	64.6	59.38	60.70	42.7	26,355	0.16%	大買/
2022/07/04	21	52.38	32.1	52.86	55.20	-11.1	24,146	-0.05%
2022/07/01	46.2	50.63	39	50.76	50.20	7.2	22,541	0.03%
2022/06/30	45	49.75	44	49.04	48.90	1	20,532	0.00%
2022/06/29	29.1	53.28	6	54.57	52.00	23.1	19,418	0.12%
2022/06/28	52.1	58.50	52.3	57.92	57.70	-0.2	17,930	0.00%
2022/06/27	7	57.11	24.1	57.63	57.80	-17.1	15,291	-0.11%
2022/06/24	7	50.67	20	51.72	52.60	-13	14,754	-0.09%
2022/06/23	64	48.93	47	48.37	47.90	17	14,113	0.12%
2022/06/22	66	47.45	82	48.51	49.70	-16	13,272	-0.12%
2022/06/21	42	46.14	84	43.97	46.30	-42	11,791	-0.36%
2022/06/20	6	43.20	43.2	42.58	42.10	-37.2	11,763	-0.32%
2022/06/17	2	44.23	6	45.03	44.00	-4	11,742	-0.03%
2022/06/16	4	46.83	7	46.36	45.05	-3	11,870	-0.03%
2022/06/15	2	46.18	2	46.53	45.75	0	11,921	0.00%
2022/06/13	1	46.10	0	0.00	45.60	1	12,401	0.01%
2022/06/10	2	47.68	1	47.80	47.40	1	12,611	0.01%
2022/06/09	2	47.90	2	48.13	48.20	0	12,786	0.00%
2022/06/07	2	48.65	2	49.00	48.15	0	13,501	0.00%
2022/06/06	1	49.35	1	49.35	49.00	0	13,971	0.00%
2022/06/02	14	50.76	3	50.70	49.25	11	14,489	0.08%
2022/06/01	2	49.85	6	49.98	49.55	-4	14,792	-0.03%
2022/05/31	0	0.00	1	49.95	50.00	-1	15,290	-0.01%
2022/05/30	0	0.00	1	47.80	48.15	-1	16,732	-0.01%
2022/05/27	1	47.30	2	48.05	47.05	-1	17,646	-0.01%
2022/05/26	1	45.90	1	45.90	45.90	0	17,706	0.00%
2022/05/25	1	46.00	0	0.00	46.00	1	18,054	0.01%
2022/05/20	8	46.81	18	46.92	47.00	-10	19,058	-0.05%
2022/05/18	0	0.00	1	47.25	47.20	-1	19,316	-0.01%
2022/05/17	3	46.92	0	0.00	47.20	3	19,454	0.02%
2022/05/11	4	46.15	3	45.35	46.15	1	20,437	0.00%
2022/05/10	1	46.30	2	45.18	46.45	-1	20,644	0.00%
2022/05/09	2	46.30	1	47.50	45.65	1	21,260	0.00%
2022/05/06	3	49.67	5	50.00	49.95	-2	21,534	-0.01%
2022/05/05	2	50.70	0.1	50.69	51.00	1.9	22,316	0.01%
2022/05/04	2	49.20	3	48.68	49.30	-1	22,796	0.00%
2022/05/03	4	47.95	5.1	48.22	48.45	-1.1	23,723	0.00%
2022/04/29	15	49.28	12	48.78	47.60	3	24,171	0.01%
2022/04/27	20	48.48	19	48.39	48.60	1	24,884	0.00%
2022/04/26	1	49.50	0	0.00	49.80	1	25,059	0.00%
2022/04/25	11.4	49.05	4	48.78	48.75	7.4	25,311	0.03%
2022/04/22	4	51.38	1	50.90	51.10	3	25,912	0.01%
2022/04/21	0.1	52.10	0	0.00	53.00	0.1	26,781	0.00%
2022/04/20	1	53.70	1	53.00	53.10	0	27,371	0.00%
2022/04/19	4	53.43	0	0.00	53.20	4	28,103	0.01%
2022/04/18	1	53.00	0	0.00	53.20	1	29,264	0.00%
2022/04/15	6	54.40	1	54.10	54.20	5	29,725	0.02%
2022/04/14	1	56.20	0	0.00	56.10	1	30,518	0.00%
2022/04/13	0	0.00	0.1	57.10	56.60	-0.1	31,079	0.00%
2022/04/12	2	53.75	0	0.00	54.00	2	31,573	0.01%
2022/04/11	1	56.70	0	0.00	54.00	1	32,647	0.00%
2022/04/08	0	0.00	6	56.52	56.70	-6	33,380	-0.02%
2022/04/07	7	57.81	0	0.00	55.70	7	33,765	0.02%
2022/04/06	6	58.90	2	59.10	58.80	4	34,281	0.01%
2022/04/01	3	58.70	2	59.00	60.00	1	35,009	0.00%
2022/03/31	1	60.50	2	60.15	59.20	-1	35,554	0.00%
2022/03/30	6	60.72	9	60.80	60.30	-3	37,297	-0.01%
2022/03/29	1	60.20	3.1	59.99	59.80	-2.1	38,605	-0.01%
2022/03/28	3	58.47	3	59.07	59.70	0	40,366	0.00%
2022/03/25	8	60.48	1	62.00	59.30	7	41,209	0.02%
2022/03/24	8	61.14	7.1	61.34	61.80	0.9	42,122	0.00%
2022/03/23	3	59.67	10	60.09	59.70	-7	42,768	-0.02%
2022/03/22	3	58.67	1	58.80	59.30	2	43,683	0.00%
2022/03/21	5	59.20	2	59.60	58.50	3	44,434	0.01%
2022/03/18	4.1	58.47	3	58.53	58.50	1.1	44,939	0.00%
2022/03/17	3	58.33	7.2	58.44	58.60	-4.2	45,225	-0.01%
2022/03/16	5	55.64	1	55.80	56.20	4	45,677	0.01%
2022/03/15	27	55.91	10	56.15	55.60	17	46,642	0.04%
2022/03/14	3	57.67	0	57.90	57.70	3	47,603	0.01%
2022/03/11	5.1	57.21	11.4	57.06	57.80	-6.3	49,421	-0.01%
2022/03/10	1	57.70	14	58.57	58.10	-13	50,458	-0.03%
2022/03/09	3	57.50	1	57.90	56.10	2	52,280	0.00%
2022/03/08	7	58.69	2	57.75	56.80	5	53,122	0.01%
2022/03/07	8	61.79	1	62.10	60.10	7	53,870	0.01%
2022/03/04	16.1	65.45	19	64.88	64.30	-2.9	54,730	-0.01%
2022/03/03	24.4	66.98	11	67.85	65.40	13.4	55,378	0.02%
2022/03/02	11	64.29	28	65.38	66.90	-17	55,289	-0.03%
2022/03/01	3	59.70	5	60.00	60.90	-2	56,108	0.00%
2022/02/25	8	59.09	1	58.40	57.90	7	56,859	0.01%
2022/02/24	1.1	59.07	5.6	59.50	57.70	-4.5	58,297	-0.01%
2022/02/23	1	62.20	8	62.30	62.10	-7	58,653	-0.01%
2022/02/22	6	62.60	6	61.73	61.50	0	61,135	0.00%
2022/02/21	4	64.82	1	64.80	64.40	3	62,116	0.00%
2022/02/18	3	64.14	6	65.20	65.80	-3	64,354	0.00%
2022/02/17	2.5	64.96	3	65.37	65.20	-0.5	66,364	0.00%
2022/02/16	3	64.97	2	65.00	64.40	1	69,945	0.00%
2022/02/15	4	63.80	2.1	64.26	63.00	2	72,472	0.00%
2022/02/14	10	64.71	9	64.57	63.90	1	72,684	0.00%
2022/02/11	4	67.70	3	67.87	68.30	1	72,541	0.00%
2022/02/10	3	68.46	2.1	68.10	67.70	1	72,614	0.00%
2022/02/09	7	68.37	7.1	68.77	67.90	-0.1	72,466	0.00%
2022/02/08	7.1	66.40	5	66.08	66.90	2.1	71,804	0.00%
2022/02/07	2	63.57	5	62.96	67.00	-3	71,431	0.00%
2022/01/26	6	63.33	9	63.77	63.80	-3	70,997	0.00%
2022/01/25	18.5	64.74	8	64.45	62.60	10.5	70,780	0.01%
2022/01/24	22	67.57	16	67.21	67.00	6	70,115	0.01%
2022/01/21	8	69.04	10.3	69.86	69.10	-2.3	69,798	0.00%
2022/01/20	7	68.76	14	69.26	69.20	-7	69,315	-0.01%
2022/01/19	4	69.35	2.1	69.55	69.90	1.9	69,702	0.00%
2022/01/18	8.1	70.99	6	70.85	70.50	2.1	70,003	0.00%
2022/01/17	27	71.47	18.1	71.15	70.60	8.9	72,127	0.01%
2022/01/14	12.2	68.33	20	68.38	69.00	-7.8	75,490	-0.01%
2022/01/13	8	70.96	7	71.27	71.00	1	76,728	0.00%
2022/01/12	45	72.71	48.1	71.47	72.00	-3.1	76,617	0.00%
2022/01/11	31.4	75.01	27	74.17	72.30	4.4	76,497	0.01%
2022/01/10	8.2	78.34	15.1	77.40	79.60	-6.8	75,611	-0.01%
2022/01/07	29.2	79.02	10	80.80	78.00	19.2	75,101	0.03%
2022/01/06	25	80.43	32	81.53	82.00	-7	74,186	-0.01%
2022/01/05	27.1	82.80	7	82.96	81.60	20.1	73,565	0.03%
2022/01/04	52	86.36	39	86.16	84.60	13	72,904	0.02%
2022/01/03	10	85.51	18.1	86.14	86.00	-8.1	71,769	-0.01%
2021/12/30	8	84.43	6	84.88	84.80	2	70,921	0.00%
2021/12/29	16	83.89	23.5	84.74	85.80	-7.5	70,467	-0.01%
2021/12/28	23.4	84.04	9	85.00	83.00	14.4	69,792	0.02%
2021/12/27	21	86.67	8	86.70	85.60	13	69,030	0.02%
2021/12/24	76.3	87.51	72	87.67	86.40	4.3	68,493	0.01%
2021/12/23	59	86.84	78.8	87.04	87.10	-19.8	66,633	-0.03%
2021/12/22	61.1	85.04	81.1	86.26	83.80	-20	65,222	-0.03%
2021/12/21	58.1	83.73	33	83.75	83.00	25.1	63,397	0.04%
2021/12/20	62.2	84.01	38.2	84.05	84.90	24.1	62,609	0.04%
2021/12/17	21.1	81.12	17.1	80.89	80.80	4	61,374	0.01%
2021/12/16	16	82.00	17.1	82.37	83.30	-1.1	60,439	0.00%
2021/12/15	11	77.49	17	78.31	80.10	-6	59,346	-0.01%
2021/12/14	18	76.87	15.4	76.39	75.70	2.6	58,582	0.00%
2021/12/13	3.1	81.18	3	81.70	80.10	0.1	57,890	0.00%
2021/12/10	31	81.51	26	81.24	80.70	5	57,413	0.01%
2021/12/09	19.1	82.36	21.1	82.81	81.30	-2	56,784	0.00%
2021/12/08	32.1	83.12	29	83.56	81.30	3.1	55,622	0.01%
2021/12/07	66	86.51	51	86.38	84.00	15	54,330	0.03%
2021/12/06	29.1	84.96	24.1	85.47	86.10	5	52,273	0.01%
2021/12/03	122	85.42	123.2	85.64	85.20	-1.2	50,932	0.00%	大買/大賣/
2021/12/02	26	82.40	25.1	82.10	80.20	0.9	48,676	0.00%
2021/12/01	57	80.56	64	80.64	83.40	-7	47,284	-0.01%
2021/11/30	26.2	80.82	14	79.57	77.50	12.2	45,911	0.03%
2021/11/29	23	74.82	35.3	75.55	78.00	-12.2	44,541	-0.03%
2021/11/26	34.1	78.73	25	78.12	77.80	9.1	43,241	0.02%
2021/11/25	31	82.26	45	82.80	81.00	-14	41,666	-0.03%
2021/11/24	17	79.94	18.3	79.82	79.40	-1.3	39,840	0.00%
2021/11/23	45	81.23	34.5	79.48	78.40	10.5	38,800	0.03%
2021/11/22	29.1	87.91	31.3	88.14	86.70	-2.2	36,977	-0.01%
2021/11/19	60.6	89.10	63.1	88.73	87.60	-2.5	35,950	-0.01%
2021/11/18	28.1	87.09	26	86.82	86.10	2.1	33,342	0.01%
2021/11/17	53.1	85.16	59.8	86.61	87.50	-6.7	31,980	-0.02%
2021/11/16	62.1	86.17	27.5	85.11	82.10	34.6	29,613	0.12%
2021/11/15	192.8	94.25	159.2	94.35	90.90	33.6	27,416	0.12%	大買/大賣/
2021/11/12	73.4	86.94	70.8	88.77	90.90	2.5	23,622	0.01%
2021/11/11	4.3	82.61	3	85.07	82.70	1.3	20,738	0.01%
2021/11/10	2	85.62	6.1	85.83	89.60	-4.1	20,223	-0.02%
2021/11/09	1.1	82.46	6.2	82.16	81.50	-5	19,998	-0.03%
2021/11/08	1	73.00	5	75.99	77.00	-4	19,674	-0.02%
2021/11/05	7	67.40	1.1	69.69	70.00	5.9	19,478	0.03%
2021/11/04	4.4	69.94	2.4	72.11	67.00	2	19,373	0.01%
2021/11/03	3.3	64.41	24.2	66.46	71.20	-20.9	19,313	-0.11%
2021/11/02	8	70.54	9	69.98	68.20	-1	18,997	-0.01%
2021/11/01	14	71.22	5	71.64	72.10	9	18,681	0.05%
2021/10/29	8	63.90	26	64.64	65.60	-18	18,466	-0.10%
2021/10/28	22.1	58.67	41	60.08	59.70	-18.9	18,452	-0.10%
2021/10/27	25.4	60.58	6.2	60.79	60.00	19.1	18,184	0.11%
2021/10/26	14.1	53.50	86.5	57.01	58.30	-72.4	17,528	-0.41%
2021/10/25	101	52.71	48.5	52.69	53.00	52.5	16,933	0.31%	大買/
2021/10/22	137.8	51.77	96.2	51.88	52.50	41.6	14,480	0.29%	大買/
2021/10/21	43.3	47.22	50.1	47.55	48.25	-6.7	10,349	-0.07%
2021/10/20	0	0.00	28	41.57	43.90	-28	8,083	-0.35%
2021/10/19	31	38.91	32	39.79	39.95	-1	7,487	-0.01%
2021/10/18	0	0.00	4	37.94	38.40	-4	6,797	-0.06%
2021/10/15	2	35.15	5	34.65	34.95	-3	6,498	-0.05%
2021/10/13	6	34.53	0	0.00	33.95	6	6,504	0.09%
2021/10/12	1	34.25	0	0.00	34.35	1	6,507	0.02%
2021/10/08	0	0.00	0	35.40	34.85	0	6,549	0.00%
2021/10/07	1	35.95	1	35.40	35.95	0	6,559	0.00%
2021/10/05	0	0.00	0.5	34.80	35.00	-0.5	6,642	-0.01%
2021/10/04	1	35.00	12	34.70	33.95	-11	6,662	-0.17%
2021/10/01	0	36.35	0	0.00	34.90	0	6,716	0.00%
2021/09/30	0	0.00	1	37.00	36.80	-1	6,735	-0.01%
2021/09/29	3	37.15	0	0.00	36.65	3	6,833	0.04%
2021/09/28	1	37.50	1	37.70	38.35	0	6,804	0.00%
2021/09/27	1	38.45	0	0.00	37.85	1	6,787	0.01%
2021/09/23	0	0.00	4	36.60	36.95	-4	6,777	-0.06%
2021/09/17	1.5	38.10	9	37.85	37.40	-7.5	7,059	-0.11%
2021/09/16	0	0.00	2	37.20	38.40	-2	6,981	-0.03%
2021/09/15	1	36.60	1	36.80	36.15	0	6,894	0.00%
2021/09/14	2	38.00	2	36.90	36.90	0	6,957	0.00%
2021/09/08	0	0.00	1	34.65	34.40	-1	7,245	-0.01%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/02	2	35.55	0	0.00	35.55	2	8,282	0.02%
2021/08/31	2	35.55	0	0.00	35.55	2	8,541	0.02%
2021/08/30	16	35.54	0	0.00	35.85	16	8,652	0.18%
2021/08/26	0	35.35	0	0.00	35.15	0	8,741	0.00%
2021/08/24	0	0.00	8	35.60	35.25	-8	9,016	-0.09%
2021/08/19	2	34.78	0	0.00	34.65	2	9,207	0.02%
2021/08/18	1	35.00	1	36.00	36.10	0	9,247	0.00%
2021/08/17	2	35.48	0	0.00	35.35	2	9,273	0.02%
2021/08/16	1	36.05	10	36.10	36.40	-9	9,332	-0.10%
2021/08/13	1	36.75	6	37.00	37.00	-5	9,400	-0.05%
2021/08/12	2	38.05	0	0.00	37.70	2	9,542	0.02%
2021/08/11	5	38.44	0	0.00	37.80	5	9,679	0.05%
2021/08/09	5	38.94	0	0.00	38.60	5	9,968	0.05%
2021/08/06	4	40.84	1	41.60	40.35	3	10,073	0.03%
2021/08/05	0	0.00	3	41.97	41.90	-3	10,230	-0.03%
2021/08/04	0	41.50	2	41.78	41.55	-2	10,568	-0.02%
2021/08/03	1	41.30	9	41.02	41.45	-8	10,726	-0.07%
2021/08/02	1	39.95	2	39.65	39.95	-1	10,541	-0.01%
2021/07/30	10	38.81	1	39.15	39.25	9	10,549	0.09%
2021/07/29	4	36.43	1	37.70	37.90	3	10,492	0.03%
2021/07/28	2	36.33	1	35.80	35.35	1	10,650	0.01%
2021/07/22	0	0.00	10	37.00	36.80	-10	12,402	-0.08%
2021/07/21	2	36.75	0	0.00	36.45	2	12,772	0.02%
2021/07/19	11	37.69	12	37.58	37.50	-1	14,204	-0.01%
2021/07/14	2	36.95	0	0.00	36.60	2	15,345	0.01%
2021/07/13	1	37.60	0	0.00	37.40	1	16,141	0.01%
2021/07/12	2	37.98	0	0.00	37.80	2	16,954	0.01%
2021/07/09	1	38.10	2	37.85	37.80	-1	17,653	-0.01%
2021/07/08	2	38.05	1	37.95	37.95	1	17,835	0.01%
2021/07/06	2.3	38.39	4	38.59	38.30	-1.7	18,135	-0.01%
2021/07/05	1	39.80	0	0.00	39.75	1	18,084	0.01%
2021/07/01	2	38.93	1	38.80	38.45	1	18,302	0.01%
2021/06/30	1	39.15	0	0.00	39.30	1	18,294	0.01%
2021/06/29	3	39.67	9	39.51	39.20	-6	18,468	-0.03%
2021/06/28	5	41.08	4	41.56	41.05	1	18,540	0.01%
2021/06/25	12	40.88	7	41.01	40.50	5	18,401	0.03%
2021/06/24	2	40.97	0	0.00	40.85	2	18,544	0.01%
2021/06/23	2	39.98	1	40.25	40.80	1	18,455	0.01%
2021/06/22	1	40.85	0	0.00	39.50	1	18,352	0.01%
2021/06/21	3	39.15	7	39.56	40.35	-4	18,246	-0.02%
2021/06/17	2	40.45	5	40.30	40.60	-3	17,986	-0.02%
2021/06/16	3	41.08	0	0.00	40.10	3	17,926	0.02%
2021/06/15	10	40.85	9.4	41.73	41.95	0.6	17,718	0.00%
2021/06/11	1	38.50	2.4	38.69	40.00	-1.4	17,336	-0.01%
2021/06/10	1	37.05	2	37.40	38.15	-1	17,007	-0.01%
2021/06/09	6	37.37	6	37.25	37.20	0	16,904	0.00%
2021/06/08	2	35.98	2	36.10	36.30	0	16,667	0.00%
2021/06/07	1	35.60	3	35.50	35.85	-2	16,735	-0.01%
2021/06/04	2	36.83	1	36.95	36.65	1	16,664	0.01%
2021/06/01	7	37.81	4	37.76	37.25	3	16,592	0.02%
2021/05/31	5	36.83	20	36.67	37.05	-15	16,440	-0.09%
2021/05/28	16	36.68	1	36.90	36.40	15	16,429	0.09%
2021/05/27	2	35.68	79	36.01	36.20	-77	16,365	-0.47%
2021/05/25	2	35.28	2	35.75	35.50	0	16,250	0.00%
2021/05/24	2	35.55	0	0.00	35.25	2	16,189	0.01%
2021/05/21	0	0.00	85	34.69	34.65	-85	16,131	-0.53%
2021/05/19	0	0.00	1	34.20	34.25	-1	15,972	-0.01%
2021/05/18	3.1	34.03	0	0.00	34.25	3.1	15,837	0.02%
2021/05/17	0	0.00	1	32.20	32.10	-1	15,722	-0.01%
2021/05/14	4	35.44	1	35.30	34.50	3	15,490	0.02%
2021/05/13	2	36.25	1	35.95	35.05	1	15,242	0.01%
2021/05/12	4	39.15	10	36.84	36.25	-6	14,940	-0.04%
2021/05/11	6.2	38.46	20	37.99	38.00	-13.9	14,462	-0.10%
2021/05/10	10	40.98	0	0.00	40.55	10	14,152	0.07%
2021/05/07	1	40.50	0	0.00	40.50	1	14,117	0.01%
2021/05/06	0.1	39.50	0	0.00	39.65	0.1	13,953	0.00%
2021/05/05	2	40.63	61	39.83	39.45	-59	13,762	-0.43%
2021/05/04	11	40.66	0	0.00	40.60	11	13,491	0.08%
2021/05/03	5	42.78	6	43.12	42.15	-1	12,947	-0.01%
2021/04/29	1	41.65	3	42.47	41.60	-2	12,558	-0.02%
2021/04/28	14.1	44.16	27	44.53	43.10	-12.9	12,112	-0.11%
2021/04/27	6	43.42	11	42.84	43.15	-5	11,739	-0.04%
2021/04/26	55.9	44.52	46.1	44.90	44.70	9.7	11,342	0.09%
2021/04/23	16.3	40.71	32	41.29	41.80	-15.8	10,462	-0.15%
2021/04/22	68	37.97	4	40.05	38.00	64	9,884	0.65%
2021/04/21	20	41.07	4	41.25	40.60	16	9,433	0.17%
2021/04/20	3	39.22	1	39.45	39.95	2	9,050	0.02%
2021/04/19	94.1	40.86	20.1	41.11	40.10	74	8,710	0.85%
2021/04/16	78	38.96	64	38.56	39.45	14	7,903	0.18%
2021/04/15	82	35.82	8	35.33	35.90	74	7,040	1.05%
2021/04/14	2	32.70	8	32.73	32.65	-6	6,352	-0.09%
2021/04/13	2	33.50	3	33.28	33.10	-1	6,203	-0.02%
2021/04/12	5	32.80	12	32.60	32.80	-7	5,987	-0.12%
2021/04/09	12	31.50	0	0.00	31.50	12	5,789	0.21%
2021/04/08	11	31.45	0	0.00	31.45	11	5,763	0.19%
2021/04/07	10	31.91	20	31.79	31.45	-10	5,728	-0.17%
2021/04/06	1.1	31.15	0	0.00	30.95	1.1	5,545	0.02%
2021/04/01	9	31.20	8	31.31	31.20	1	5,507	0.02%
2021/03/31	12.1	30.79	25	30.33	30.85	-12.9	5,291	-0.24%
2021/03/30	3	29.47	0	0.00	29.70	3	5,047	0.06%
2021/03/29	20	30.00	24	29.85	29.70	-4	5,032	-0.08%
2021/03/23	0	0.00	1	29.15	29.00	-1	5,115	-0.02%
2021/03/22	1	29.15	0	0.00	29.20	1	5,117	0.02%
2021/03/19	1	28.90	1	28.85	29.10	0	5,107	0.00%
2021/03/17	1	28.80	2	28.83	28.50	-1	5,164	-0.02%
2021/03/16	0	0.00	1	28.75	28.80	-1	5,284	-0.02%
2021/03/15	2	28.60	0	0.00	28.70	2	5,431	0.04%
2021/03/12	1	29.00	1	29.10	28.75	0	5,570	0.00%
2021/03/09	0	28.00	0	0.00	28.05	0	5,996	0.00%
2021/03/08	0	0.00	1	28.15	28.10	-1	6,033	-0.02%
2021/03/05	0	0.00	29	28.55	28.55	-29	6,024	-0.48%
2021/03/04	1.1	29.11	10	28.65	28.80	-9	6,133	-0.15%
2021/03/03	0	0.00	1	29.20	29.30	-1	6,148	-0.02%
2021/02/25	0	0.00	1	29.00	29.15	-1	6,251	-0.02%
2021/02/24	8	28.90	6	28.87	28.75	2	6,335	0.03%
2021/02/19	1	28.35	0	0.00	28.30	1	6,546	0.02%
2021/02/01	1	28.20	1	28.10	28.00	0	6,638	0.00%
2021/01/29	1	28.70	0	0.00	28.45	1	6,598	0.02%
2021/01/28	0.1	28.00	0	0.00	28.00	0.1	6,538	0.00%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/26	7	27.90	0	0.00	28.00	7	6,491	0.11%
2021/01/22	1	27.80	0	0.00	27.85	1	6,458	0.02%
2021/01/21	2	28.00	0	0.00	28.00	2	6,408	0.03%
2021/01/20	1	28.50	4	28.80	28.30	-3	6,375	-0.05%
2021/01/18	0	0.00	11	29.40	29.40	-11	6,285	-0.17%
2021/01/14	2	30.33	0	0.00	30.10	2	6,205	0.03%
2021/01/13	0	0.00	7	29.50	29.75	-7	6,175	-0.11%
2021/01/08	10	29.55	0	0.00	29.55	10	6,060	0.16%
2021/01/07	2	30.30	0	0.00	29.95	2	5,996	0.03%
2021/01/06	1	30.00	0	0.00	30.00	1	5,955	0.02%
2021/01/04	1	31.25	0	0.00	31.40	1	5,805	0.02%
2020/12/31	0	0.00	1	31.20	30.75	-1	5,767	-0.02%
2020/12/30	0	0.00	1	31.15	31.25	-1	5,816	-0.02%
2020/12/28	0	0.00	1	30.90	31.20	-1	5,705	-0.02%
2020/12/25	9	30.77	0	0.00	30.55	9	5,630	0.16%
2020/12/22	1	30.85	1	30.05	30.05	0	5,630	0.00%
2020/12/18	22	31.97	8	31.73	31.35	14	5,590	0.25%
2020/12/14	7	31.36	0	0.00	31.45	7	5,418	0.13%
2020/12/11	2	31.30	0	0.00	30.90	2	5,397	0.04%
2020/12/10	2	32.23	0	0.00	31.60	2	5,361	0.04%
2020/12/09	4	32.40	3	32.40	32.45	1	5,222	0.02%
2020/12/08	8	32.26	3	32.45	31.80	5	5,085	0.10%
2020/12/07	1	31.55	0	0.00	31.70	1	5,005	0.02%
2020/12/04	4.3	31.41	3	31.55	31.30	1.3	4,944	0.03%
2020/12/03	2	32.03	2	32.15	32.05	0	4,829	0.00%
2020/11/30	0	0.00	1	31.30	31.30	-1	4,715	-0.02%
2020/11/26	1	30.75	0	0.00	30.95	1	4,708	0.02%
2020/11/25	2	30.88	3	30.70	30.60	-1	4,826	-0.02%
2020/11/23	1	30.55	0	0.00	30.25	1	4,833	0.02%
2020/11/20	2	30.35	2	30.28	30.45	0	4,811	0.00%
2020/11/19	1	29.60	1	29.60	29.50	0	4,603	0.00%
2020/11/18	2	29.25	4	29.54	29.40	-2	4,566	-0.04%
2020/11/13	1	28.60	0	0.00	28.60	1	4,612	0.02%
2020/11/12	0	0.00	2	28.80	28.80	-2	4,618	-0.04%
2020/11/11	2	29.05	0	0.00	29.15	2	4,650	0.04%
2020/11/10	1	29.10	3	29.10	29.30	-2	4,643	-0.04%
2020/11/09	1	28.75	0	0.00	28.60	1	4,601	0.02%
2020/10/30	1	28.55	1	28.75	28.70	0	4,970	0.00%
2020/10/07	1	29.50	4	29.90	29.50	-3	6,051	-0.05%
2020/10/06	5	29.00	0	0.00	29.00	5	6,028	0.08%
2020/09/29	1	28.65	0	0.00	28.60	1	6,436	0.02%
2020/09/28	2	28.55	2	28.50	28.45	0	6,627	0.00%
2020/09/25	1	28.20	0	0.00	28.35	1	6,782	0.01%
2020/09/21	0	0.00	5	30.45	30.15	-5	7,600	-0.07%
2020/09/17	0	0.00	2	30.45	30.25	-2	7,653	-0.03%
2020/09/16	0	0.00	5	30.60	30.50	-5	7,675	-0.07%
2020/09/15	5	31.00	0	0.00	30.70	5	7,687	0.07%
2020/09/10	4	31.00	0	0.00	30.55	4	8,207	0.05%
2020/09/09	1	31.00	2	30.93	31.00	-1	8,241	-0.01%
2020/09/07	5	31.36	3	31.20	31.00	2	8,379	0.02%
2020/09/03	1	30.75	0	0.00	30.55	1	8,287	0.01%
2020/09/02	0	0.00	3	30.90	30.80	-3	8,260	-0.04%
2020/08/31	1	30.70	6	30.79	30.10	-5	8,182	-0.06%
2020/08/28	5	30.05	0	0.00	30.00	5	8,058	0.06%
2020/08/27	10	29.89	0	0.00	29.80	10	8,063	0.12%
2020/08/26	1	29.45	6	29.86	30.05	-5	7,941	-0.06%
2020/08/25	0	0.00	1	29.10	28.95	-1	7,929	-0.01%
2020/08/24	2	29.13	0	0.00	28.90	2	7,983	0.03%
2020/08/21	5	28.80	5	28.45	28.80	0	8,070	0.00%
2020/08/19	2	29.63	0	0.00	29.40	2	8,176	0.02%
2020/08/18	0	0.00	1	29.90	29.75	-1	8,281	-0.01%
2020/08/17	2	30.10	0	0.00	30.20	2	8,289	0.02%
2020/08/13	2	29.48	0	0.00	29.45	2	8,271	0.02%
2020/08/10	0	0.00	3	30.63	30.45	-3	8,272	-0.04%
2020/08/07	5	30.11	0	0.00	30.10	5	8,296	0.06%
2020/08/06	3	31.12	6	31.35	31.05	-3	8,239	-0.04%
2020/08/05	0	0.00	1	30.30	30.25	-1	8,120	-0.01%
2020/08/04	2	30.45	7	30.21	30.35	-5	8,116	-0.06%
2020/08/03	1	29.95	67	29.95	29.85	-66	8,021	-0.82%
2020/07/30	68	30.19	0	0.00	29.90	68	8,131	0.84%
2020/07/29	10	29.40	10	29.25	29.50	0	8,105	0.00%
2020/07/28	4	29.58	5	30.17	28.95	-1	8,104	-0.01%
2020/07/27	10	30.24	2	30.65	30.05	8	8,020	0.10%
2020/07/24	3	31.00	6	31.43	30.75	-3	7,968	-0.04%
2020/07/23	4	31.21	10	31.00	30.90	-6	7,898	-0.08%
2020/07/22	3	31.40	3	31.45	31.25	0	7,899	0.00%
2020/07/21	4	31.40	1	31.40	31.20	3	7,864	0.04%
2020/07/20	12	31.40	2	31.08	31.50	10	7,808	0.13%
2020/07/17	4	30.99	4	31.05	31.00	0	7,761	0.00%
2020/07/16	11	31.41	2	31.33	31.15	9	7,761	0.12%
2020/07/15	1	30.85	0	0.00	30.70	1	7,708	0.01%
2020/07/14	1	31.25	1	30.95	31.00	0	7,806	0.00%
2020/07/13	1	31.65	0	0.00	31.80	1	7,782	0.01%
2020/07/10	10	31.73	21	32.21	31.30	-11	7,843	-0.14%
2020/07/09	1	33.00	0	0.00	32.90	1	7,741	0.01%
2020/07/08	1	33.50	1	33.50	33.45	0	7,696	0.00%
2020/07/07	2	33.63	2	34.08	32.95	0	7,652	0.00%
2020/07/06	1	33.15	2	33.25	33.10	-1	7,565	-0.01%
2020/07/03	2	32.65	2	33.15	32.40	0	7,551	0.00%
2020/07/02	10	32.47	7	32.72	32.50	3	7,536	0.04%
2020/07/01	17	32.79	25	32.67	32.35	-8	7,466	-0.11%
2020/06/30	2	33.10	8	31.69	33.15	-6	7,086	-0.08%
2020/06/29	0	0.00	3	30.30	30.15	-3	6,816	-0.04%
2020/06/23	0	0.00	1	30.65	30.60	-1	6,858	-0.01%
2020/06/19	1	30.30	2	31.03	30.30	-1	6,947	-0.01%
2020/06/18	1	30.60	0	0.00	30.80	1	6,746	0.01%
2020/06/17	5	30.70	9.1	31.15	30.75	-4.1	6,739	-0.06%
2020/06/16	0	0.00	1	30.00	30.00	-1	6,809	-0.01%
2020/06/15	0	0.00	2	30.40	29.70	-2	7,172	-0.03%
2020/06/12	2	28.75	2	28.95	29.15	0	7,177	0.00%
2020/06/11	1	30.15	0	0.00	29.85	1	7,204	0.01%
2020/06/10	8	30.05	0	0.00	30.05	8	7,285	0.11%
2020/06/08	2	30.43	2	30.70	30.45	0	7,598	0.00%
2020/06/05	5	30.14	1	30.30	30.15	4	7,587	0.05%
2020/06/04	8	30.20	6	30.50	30.20	2	7,633	0.03%
2020/06/03	12	30.15	13	30.29	30.15	-1	7,707	-0.01%
2020/06/02	0	0.00	4	30.21	30.00	-4	7,759	-0.05%
2020/06/01	1	30.15	1	30.25	30.55	0	7,836	0.00%
2020/05/29	1	29.80	1	29.95	30.50	0	7,867	0.00%
2020/05/28	4	30.03	0	0.00	29.60	4	8,077	0.05%
2020/05/27	1	30.85	2	30.85	30.70	-1	8,086	-0.01%
2020/05/26	4	30.40	1	30.10	30.00	3	8,123	0.04%
2020/05/25	16	29.23	24	29.29	29.50	-8	8,136	-0.10%
2020/05/22	1	28.15	0	0.00	28.10	1	8,028	0.01%
2020/05/21	1	28.85	0	0.00	28.80	1	8,024	0.01%
2020/05/20	0	0.00	10	28.80	28.70	-10	8,128	-0.12%
2020/05/18	15	27.93	5	27.99	27.95	10	8,078	0.12%
2020/05/15	8	28.58	27	28.48	28.30	-19	8,076	-0.24%
2020/05/14	6	28.79	5	28.20	28.20	1	8,040	0.01%
2020/05/13	5	29.30	0	0.00	29.15	5	7,992	0.06%
2020/05/11	7	28.69	7	28.98	28.90	0	7,968	0.00%
2020/05/08	2	29.08	1	28.95	28.90	1	7,937	0.01%
2020/05/07	1	28.70	0	0.00	29.10	1	7,925	0.01%
2020/05/06	1	29.65	0	0.00	29.70	1	7,842	0.01%
2020/05/04	4	29.31	2	29.25	29.25	2	7,814	0.03%
2020/04/29	0	0.00	2	30.10	29.85	-2	7,858	-0.03%
2020/04/28	0	0.00	1	30.25	29.95	-1	7,869	-0.01%
2020/04/27	1	30.10	0	0.00	30.00	1	7,955	0.01%
2020/04/24	4	28.80	2	29.10	29.15	2	7,894	0.03%
2020/04/23	2	28.80	3	28.88	28.80	-1	7,896	-0.01%
2020/04/22	1	28.65	3	28.90	28.60	-2	7,870	-0.03%
2020/04/21	2	29.33	1	30.10	28.80	1	7,852	0.01%
2020/04/20	3	29.95	0	0.00	30.05	3	7,769	0.04%
2020/04/17	5	31.21	6	30.45	30.05	-1	7,769	-0.01%
2020/04/15	1	31.90	0	0.00	31.20	1	7,598	0.01%
2020/04/14	2	30.60	1	30.70	30.60	1	7,525	0.01%
2020/04/13	0	30.60	1	30.60	30.60	-1	7,578	-0.01%
2020/04/09	1	29.90	0	0.00	29.70	1	7,544	0.01%
2020/04/08	0	0.00	10	29.50	30.35	-10	7,478	-0.13%
2020/04/06	0	0.00	1	29.00	29.35	-1	7,284	-0.01%
2020/03/31	11	28.75	1	29.05	28.40	10	7,422	0.13%
2020/03/27	3	28.93	2	29.05	27.95	1	7,509	0.01%
2020/03/26	0	0.00	2	28.73	28.85	-2	7,909	-0.03%
2020/03/25	3	29.08	2	28.98	28.90	1	8,151	0.01%
2020/03/24	1	28.55	0	0.00	28.40	1	8,194	0.01%
2020/03/23	0	0.00	3	27.52	27.70	-3	8,536	-0.04%
2020/03/20	5	29.92	11	30.04	29.45	-6	8,940	-0.07%
2020/03/19	25	27.74	27	26.92	28.40	-2	9,253	-0.02%
2020/03/18	6	27.80	0	0.00	26.95	6	8,872	0.07%
2020/03/17	2	26.80	13	26.77	26.95	-11	9,000	-0.12%
2020/03/16	3	29.53	1	29.60	27.00	2	8,874	0.02%
2020/03/13	12	28.95	0	0.00	29.75	12	8,709	0.14%
2020/03/12	0	0.00	14	33.36	32.10	-14	8,506	-0.16%
2020/03/10	4	34.93	3	35.23	35.80	1	8,328	0.01%
2020/03/09	2	36.40	0	0.00	35.60	2	8,248	0.02%
2020/03/06	3	37.42	1	37.45	37.55	2	8,123	0.02%
2020/03/05	6	37.70	2	38.10	36.90	4	8,060	0.05%
2020/03/04	6	37.50	4	37.58	37.65	2	7,951	0.03%
2020/03/03	19	37.71	20	37.60	37.45	-1	7,867	-0.01%
2020/03/02	0	0.00	1	36.30	36.40	-1	7,673	-0.01%
2020/02/27	4	35.86	18	35.76	35.00	-14	7,547	-0.19%
2020/02/26	16	36.54	2	36.43	36.50	14	7,373	0.19%
2020/02/21	5	36.15	0	0.00	35.45	5	7,171	0.07%
2020/02/13	0	0.00	1	34.30	34.15	-1	7,087	-0.01%
2020/02/12	1	34.20	0	0.00	34.15	1	7,121	0.01%
2020/02/07	1	33.50	1	33.55	33.35	0	7,243	0.00%
2020/02/05	2	33.70	1	33.75	33.60	1	7,244	0.01%
2020/02/04	1	33.40	0	0.00	33.50	1	7,220	0.01%
2020/02/03	0	0.00	1	32.80	33.00	-1	7,249	-0.01%
2020/01/31	1	34.95	0	0.00	34.25	1	7,189	0.01%
2020/01/30	1	35.28	2	34.83	34.20	-1	7,193	-0.01%
2020/01/20	10	37.65	0	0.00	37.55	10	7,143	0.14%
2020/01/17	8	37.80	9	38.08	37.80	-1	7,229	-0.01%
2020/01/14	1	37.80	1	37.40	37.80	0	7,433	0.00%
2020/01/13	1	37.40	1	37.40	37.50	0	7,430	0.00%
2020/01/09	10	36.60	0	0.00	36.95	10	7,461	0.13%
2020/01/08	1	36.50	0	0.00	36.15	1	7,466	0.01%
2020/01/07	8	37.88	5	37.48	37.00	3	7,476	0.04%
2020/01/03	2	38.28	0	0.00	38.15	2	7,509	0.03%
2020/01/02	3	38.42	1	38.65	38.35	2	7,550	0.03%
2019/12/30	2	38.33	1	38.75	38.35	1	7,685	0.01%
2019/12/27	12	38.66	8	39.15	38.50	4	7,650	0.05%
2019/12/26	5	38.47	2	38.90	38.40	3	7,510	0.04%
2019/12/25	5	39.30	1	39.10	38.90	4	7,446	0.05%
2019/12/24	1	38.95	1	39.30	38.75	0	7,452	0.00%
2019/12/23	17	39.55	19	40.18	39.20	-2	7,343	-0.03%
2019/12/20	33	39.08	11.1	39.18	39.00	22	6,899	0.32%
2019/12/19	5	38.44	4	38.08	38.50	1	6,622	0.02%
2019/12/18	12	38.84	11	39.05	38.10	1	6,490	0.02%
2019/12/17	7	38.36	3	38.43	38.00	4	6,134	0.07%
2019/12/16	18	38.44	16	38.51	39.10	2	5,802	0.03%
2019/12/13	0	0.00	2	35.50	35.55	-2	5,577	-0.04%
2019/12/12	15	36.52	17	37.37	36.40	-2	5,540	-0.04%
2019/12/11	8	35.70	8	35.83	35.70	0	5,287	0.00%
2019/12/06	1	35.50	2	35.80	35.50	-1	5,434	-0.02%
2019/12/05	9	35.85	9	35.53	35.85	0	5,489	0.00%
2019/12/02	2	35.35	0	0.00	35.40	2	5,569	0.04%
2019/11/27	18	35.90	16	36.23	35.90	2	5,556	0.04%
2019/11/26	8	35.20	8	35.25	35.20	0	5,461	0.00%
2019/11/25	8	35.00	8	35.28	35.00	0	5,473	0.00%
2019/11/21	2	34.48	2	34.70	34.75	0	5,528	0.00%
2019/11/20	3	34.68	4	34.75	34.75	-1	5,526	-0.02%
2019/11/15	0	0.00	1	34.95	34.85	-1	5,509	-0.02%
2019/11/14	1	34.40	0	0.00	34.35	1	5,518	0.02%
2019/11/11	4	34.98	4	34.65	34.65	0	5,626	0.00%
2019/11/07	4	35.76	3	35.98	36.10	1	5,692	0.02%
2019/11/06	0	0.00	1	36.85	36.90	-1	5,686	-0.02%
2019/11/05	2	37.58	3	37.68	37.50	-1	5,984	-0.02%
2019/11/04	2	37.48	1	37.25	37.30	1	6,019	0.02%
2019/11/01	1	36.70	0	0.00	37.30	1	6,039	0.02%
2019/10/31	1	36.95	0	0.00	36.80	1	6,132	0.02%
2019/10/30	8	37.50	8	38.00	37.50	0	6,142	0.00%
2019/10/28	0	0.00	1	39.00	37.90	-1	6,209	-0.02%
2019/10/25	1	38.90	1	39.35	38.75	0	6,201	0.00%
2019/10/24	0	0.00	3	38.88	39.25	-3	6,162	-0.05%
2019/10/23	2	38.80	3	38.98	38.50	-1	6,182	-0.02%
2019/10/18	1	38.50	0	0.00	37.90	1	6,115	0.02%
2019/10/16	0	0.00	1	37.90	37.50	-1	6,336	-0.02%
2019/10/15	1	38.65	5	38.75	37.95	-4	6,533	-0.06%
2019/10/09	8	37.70	8	38.50	37.70	0	6,532	0.00%
2019/10/01	8	36.15	8	36.00	36.15	0	6,792	0.00%
2019/09/27	0	0.00	1	36.55	35.50	-1	6,765	-0.01%
2019/09/25	1	36.95	0	0.00	36.65	1	6,722	0.01%
2019/09/24	1	38.05	0	0.00	37.60	1	6,712	0.01%
2019/09/23	2	38.13	0	0.00	37.65	2	6,702	0.03%
2019/09/19	2	38.20	1	38.35	37.50	1	6,640	0.02%
2019/09/18	17	38.58	18	39.06	38.55	-1	6,601	-0.02%
2019/09/17	5	36.76	10	37.50	36.65	-5	6,243	-0.08%
2019/09/16	10	36.87	7	36.89	37.10	3	6,305	0.05%
2019/09/12	3	37.05	0	0.00	37.05	3	6,354	0.05%
2019/09/11	2	37.15	8	36.60	37.25	-6	6,393	-0.09%
2019/09/09	1	36.90	0	0.00	36.75	1	6,308	0.02%
2019/09/06	1	36.20	0	0.00	36.20	1	6,293	0.02%
2019/09/05	9	35.53	8	35.80	35.50	1	6,436	0.02%
2019/09/04	1	35.25	0	0.00	35.25	1	6,445	0.02%
2019/09/02	0	0.00	1	34.35	34.90	-1	6,591	-0.02%
2019/08/30	10	34.77	8	35.25	34.75	2	6,617	0.03%
2019/08/29	1	35.00	0	0.00	34.60	1	6,662	0.02%
2019/08/19	2	33.90	0	0.00	33.95	2	6,963	0.03%
2019/08/16	0	0.00	1	34.10	34.20	-1	6,984	-0.01%
2019/08/14	2	33.15	2	33.30	33.25	0	7,095	0.00%
2019/08/13	16	32.65	15	32.40	32.65	1	7,071	0.01%
2019/08/12	3	32.82	3	32.68	33.25	0	7,124	0.00%
2019/08/08	16	32.83	15	32.80	32.85	1	7,143	0.01%
2019/08/07	6	32.95	6	33.15	33.00	0	7,184	0.00%
2019/08/06	1	35.85	0	0.00	35.85	1	7,017	0.01%
2019/08/05	1	36.40	0	0.00	36.40	1	7,074	0.01%
2019/07/30	0	0.00	1	38.75	38.75	-1	7,993	-0.01%
2019/07/29	5	40.18	3	40.80	40.10	2	7,996	0.03%
2019/07/26	4	40.25	0	0.00	40.25	4	8,005	0.05%
2019/07/25	6	40.00	11	39.72	40.25	-5	8,165	-0.06%
2019/07/23	11	39.49	12	39.53	39.50	-1	8,160	-0.01%
2019/07/22	8	39.25	8	39.45	39.25	0	8,204	0.00%
2019/07/18	7	40.24	9	40.26	39.55	-2	8,268	-0.02%
2019/07/17	9	40.22	9	40.13	40.55	0	8,135	0.00%
2019/07/16	5	39.64	18	39.52	39.40	-13	8,035	-0.16%
2019/07/15	1	39.00	0	0.00	38.95	1	8,111	0.01%
2019/07/12	1	38.95	1	39.30	38.90	0	8,342	0.00%
2019/07/11	10	39.21	14	39.26	39.20	-4	8,562	-0.05%
2019/07/09	4	38.48	0	0.00	38.65	4	8,828	0.05%
2019/07/08	13	39.18	21	39.56	39.00	-8	9,049	-0.09%
2019/07/03	1	37.30	1	37.55	37.00	0	10,571	0.00%
2019/07/02	3	37.23	1	37.50	37.35	2	10,901	0.02%
2019/07/01	3	37.12	0	0.00	36.85	3	11,031	0.03%
2019/06/27	1	36.85	122	37.01	36.70	-121	11,501	-1.05%	大賣/鉅額交易
2019/06/26	2	36.60	0	0.00	36.80	2	11,707	0.02%
2019/06/25	9	37.42	1	37.95	36.75	8	11,834	0.07%
2019/06/21	24	37.19	28	37.46	37.20	-4	12,065	-0.03%
2019/06/20	22	37.15	32	37.40	37.10	-10	12,189	-0.08%
2019/06/19	0	0.00	2	37.00	37.05	-2	12,635	-0.02%
2019/06/18	3	36.20	0	0.00	36.10	3	12,760	0.02%
2019/06/17	56	36.72	37	37.05	36.50	19	13,098	0.15%
2019/06/14	1	36.95	1	37.20	36.90	0	13,916	0.00%
2019/06/13	1	37.00	12	37.06	36.80	-11	14,624	-0.08%
2019/06/12	55	35.93	28	36.28	36.25	27	14,754	0.18%
2019/06/11	3	36.33	3	36.10	36.00	0	14,900	0.00%
2019/06/10	1	35.40	0	0.00	35.50	1	14,813	0.01%
2019/06/06	5	34.90	5	34.90	34.95	0	14,843	0.00%
2019/06/05	7.1	35.19	0	0.00	34.85	7.1	14,952	0.05%
2019/06/04	1	35.00	0	0.00	35.15	1	14,982	0.01%
2019/06/03	65	35.14	0	0.00	35.10	65	15,244	0.43%
2019/05/31	1	36.15	1	36.65	36.10	0	15,195	0.00%
2019/05/30	19	36.14	9	36.32	36.25	10	15,280	0.07%
2019/05/28	18	36.08	8	36.48	36.05	10	15,485	0.06%
2019/05/24	10	36.40	0	0.00	36.15	10	16,081	0.06%
2019/05/23	1	35.75	0	0.00	35.65	1	16,183	0.01%
2019/05/22	2	36.28	11	36.46	36.10	-9	16,253	-0.06%
2019/05/21	5	36.45	8	36.32	36.65	-3	16,356	-0.02%
2019/05/20	0	0.00	1	34.80	34.55	-1	16,304	-0.01%
2019/05/17	0	0.00	3	35.68	34.55	-3	16,364	-0.02%
2019/05/16	3	36.08	0	0.00	35.50	3	16,401	0.02%
2019/05/15	0.1	36.80	2	36.68	36.70	-2	16,463	-0.01%
2019/05/14	0	0.00	1	35.65	35.65	-1	16,506	-0.01%
2019/05/13	2	35.50	2	36.00	35.40	0	16,473	0.00%
2019/05/10	2	36.75	0	0.00	36.45	2	16,462	0.01%
2019/05/09	3	37.80	2	38.35	37.20	1	16,372	0.01%
2019/05/08	8	38.04	32	37.12	37.50	-24	16,549	-0.15%
2019/05/07	6	39.28	3	39.57	39.20	3	16,842	0.02%
2019/05/06	3	41.92	2	41.73	41.50	1	16,539	0.01%
2019/05/03	7	42.85	0	0.00	42.90	7	16,507	0.04%
2019/05/02	7	42.97	2	43.00	43.05	5	16,608	0.03%
2019/04/29	1	41.20	1	41.30	41.20	0	16,873	0.00%
2019/04/26	0	0.00	11	41.46	41.20	-11	16,896	-0.07%
2019/04/25	15	42.02	7	42.11	42.00	8	17,209	0.05%
2019/04/24	14	42.96	4	42.69	42.45	10	17,234	0.06%
2019/04/23	0	0.00	1	42.50	42.60	-1	17,276	-0.01%
2019/04/22	11	43.20	2	43.43	43.15	9	17,522	0.05%
2019/04/19	3	42.50	2	42.60	42.70	1	17,712	0.01%
2019/04/18	2	42.90	1	43.60	42.15	1	17,796	0.01%
2019/04/17	7	44.99	5	45.08	44.30	2	17,877	0.01%
2019/04/16	2	44.05	2	43.98	44.50	0	17,684	0.00%
2019/04/15	10	44.19	0	0.00	43.90	10	17,630	0.06%
2019/04/12	32	43.72	21	43.97	43.75	11	17,456	0.06%
2019/04/11	9	43.00	1	42.95	43.00	8	17,228	0.05%
2019/04/10	19	44.12	20	43.73	44.25	-1	16,912	-0.01%
2019/04/09	0	0.00	11	41.69	42.00	-11	15,995	-0.07%
2019/04/08	10	40.92	9	41.61	40.90	1	15,740	0.01%
2019/04/03	0	0.00	1	40.35	40.45	-1	15,536	-0.01%
2019/04/02	1	41.10	0	0.00	40.80	1	15,407	0.01%
2019/04/01	1	40.10	1	40.35	40.15	0	15,066	0.00%
2019/03/29	2	40.08	7	40.07	39.95	-5	14,931	-0.03%
2019/03/28	4	39.55	1	40.15	39.55	3	14,844	0.02%
2019/03/27	1	40.55	2	39.95	39.85	-1	14,968	-0.01%
2019/03/26	2	39.35	7	39.41	39.20	-5	14,863	-0.03%
2019/03/25	2	39.35	10	39.45	38.85	-8	14,975	-0.05%
2019/03/22	5	41.23	4	41.24	40.60	1	14,881	0.01%
2019/03/21	1	40.10	2	40.40	40.10	-1	14,527	-0.01%
2019/03/20	14	40.36	19	40.27	40.35	-5	14,483	-0.03%
2019/03/19	7	41.24	38	40.71	39.55	-31	14,288	-0.22%
2019/03/18	7	39.87	18	39.69	41.15	-11	13,620	-0.08%
2019/03/15	0	0.00	4	37.43	37.45	-4	13,140	-0.03%
2019/03/14	2	36.90	0	0.00	36.80	2	12,936	0.02%
2019/03/12	0	0.00	1	36.30	36.00	-1	13,193	-0.01%
2019/03/11	0	0.00	11	36.76	36.25	-11	13,291	-0.08%
2019/03/08	13	35.17	22	35.76	36.00	-9	13,536	-0.07%
2019/03/07	2	35.80	1	35.60	35.60	1	14,841	0.01%
2019/03/06	1	37.35	7	37.39	37.25	-6	15,111	-0.04%
2019/03/04	2	37.20	25	37.13	37.90	-23	15,348	-0.15%
2019/02/27	2	36.90	1	36.90	36.80	1	15,395	0.01%
2019/02/26	0	0.00	3	37.80	37.45	-3	15,447	-0.02%
2019/02/25	7	38.43	33	37.87	38.00	-26	15,655	-0.17%
2019/02/22	5	37.21	55	37.20	37.10	-50	15,441	-0.32%
2019/02/21	1	36.50	12	36.59	36.55	-11	15,576	-0.07%
2019/02/20	27	36.67	3	37.40	37.00	24	15,698	0.15%
2019/02/19	59	36.36	3	36.65	36.55	56	15,945	0.35%
2019/02/18	7	36.09	1	36.50	35.90	6	16,167	0.04%
2019/02/15	4	35.53	4	35.66	35.35	0	16,495	0.00%
2019/02/14	3	36.83	0	0.00	36.50	3	17,457	0.02%
2019/02/13	2	36.20	0	0.00	36.20	2	17,620	0.01%
2019/02/12	18	37.33	11	37.47	37.10	7	17,598	0.04%
2019/02/11	0	0.00	1	36.80	36.80	-1	17,833	-0.01%
2019/01/30	2	36.85	1	37.00	36.55	1	17,875	0.01%
2019/01/29	0	0.00	1	36.65	37.00	-1	17,804	-0.01%
2019/01/28	7	37.21	5	37.24	37.95	2	17,508	0.01%
2019/01/25	1	34.80	2	34.93	34.80	-1	17,053	-0.01%
2019/01/24	2	34.40	2	34.80	34.45	0	17,031	0.00%
2019/01/23	1	34.50	1	34.65	34.50	0	17,032	0.00%
2019/01/22	17	34.29	1	34.35	34.00	16	16,931	0.09%
2019/01/21	9	34.16	2	34.53	34.10	7	16,789	0.04%
2019/01/18	8	32.93	0	0.00	32.95	8	16,517	0.05%
2019/01/17	1	32.65	6	32.76	32.85	-5	16,516	-0.03%
2019/01/16	1	34.10	0	0.00	34.05	1	16,348	0.01%
2019/01/14	11	33.79	6	34.39	33.60	5	16,235	0.03%
2019/01/11	0	0.00	17	34.34	33.60	-17	15,993	-0.11%
2019/01/10	11	34.55	3	34.45	34.60	8	15,728	0.05%
2019/01/09	9	36.62	5	37.26	35.35	4	15,538	0.03%
2019/01/08	21	37.14	3	37.15	37.00	18	15,237	0.12%
2019/01/07	10	37.10	3	37.35	36.70	7	15,272	0.05%
2019/01/04	1	35.75	1	35.95	36.50	0	15,269	0.00%
2019/01/03	2	36.48	0	0.00	36.10	2	15,382	0.01%
2018/12/28	6	35.47	5	35.28	35.35	1	15,655	0.01%
2018/12/27	2	36.85	1	37.00	36.50	1	15,552	0.01%
2018/12/26	6	37.86	0	0.00	36.20	6	15,523	0.04%
2018/12/22	1	35.80	2	36.10	36.00	-1	15,442	-0.01%
2018/12/21	0	0.00	4	36.13	36.30	-4	15,495	-0.03%
2018/12/20	3	35.70	5	35.80	35.90	-2	15,428	-0.01%
2018/12/19	0	0.00	20	38.20	38.15	-20	15,382	-0.13%
2018/12/18	6	38.92	1	39.05	38.80	5	15,267	0.03%
2018/12/14	10	38.92	1	38.65	38.65	9	14,964	0.06%
2018/12/13	2	39.00	4	38.98	38.90	-2	14,878	-0.01%
2018/12/12	6	39.54	8	39.55	39.45	-2	14,731	-0.01%
2018/12/11	2	40.30	25	39.28	39.15	-23	14,594	-0.16%
2018/12/10	4	39.70	1	39.55	39.50	3	14,454	0.02%
2018/12/07	2	43.60	4	43.20	42.80	-2	14,188	-0.01%
2018/12/06	16	43.45	5	44.03	42.55	11	14,100	0.08%
2018/12/05	3	46.13	6	46.48	46.45	-3	13,891	-0.02%
2018/12/04	4	46.91	0	0.00	46.35	4	13,879	0.03%
2018/12/03	4	47.05	4	46.05	47.25	0	13,881	0.00%
2018/11/30	7	47.53	3	48.15	45.55	4	13,493	0.03%
2018/11/29	9	47.15	11	47.94	47.00	-2	12,082	-0.02%
2018/11/28	7	44.47	6	44.98	45.30	1	11,511	0.01%
2018/11/23	8	42.54	6	42.76	41.90	2	10,973	0.02%
2018/11/22	4	44.64	3	45.02	42.60	1	10,822	0.01%
2018/11/21	12	42.87	11	43.11	43.00	1	10,409	0.01%
2018/11/20	9	42.72	11	42.45	42.80	-2	10,156	-0.02%
2018/11/19	10	42.55	9	42.16	41.85	1	9,861	0.01%
2018/11/16	36	42.87	6	44.48	43.00	30	9,654	0.31%
2018/11/15	4	42.90	3	43.47	42.90	1	9,436	0.01%
2018/11/14	6	44.19	3	43.65	43.00	3	9,140	0.03%
2018/11/13	28	42.94	7	43.44	44.55	21	8,732	0.24%
2018/11/12	1	41.00	6	41.78	42.35	-5	7,639	-0.07%
2018/11/09	1	38.70	0	0.00	38.50	1	7,419	0.01%
2018/11/08	4	37.98	7	38.41	39.10	-3	7,418	-0.04%
2018/11/07	2	34.75	2	34.85	37.15	0	7,128	0.00%
2018/11/02	1	35.45	8	35.28	35.70	-7	7,240	-0.10%
2018/10/31	5	33.60	1	33.80	33.60	4	7,146	0.06%
2018/10/30	0	0.00	1	32.45	32.70	-1	7,060	-0.01%
2018/10/25	0	0.00	3	31.80	31.70	-3	6,878	-0.04%
2018/10/24	2	34.80	0	0.00	33.40	2	6,787	0.03%
2018/10/23	0	0.00	2	33.20	33.00	-2	6,567	-0.03%
2018/10/22	2	33.05	1	33.60	33.80	1	6,553	0.02%
2018/10/19	0	0.00	1	32.05	32.20	-1	6,460	-0.02%
2018/10/18	2	31.35	2	31.55	31.65	0	6,359	0.00%
2018/10/17	12	31.56	2	32.70	31.10	10	6,306	0.16%
2018/10/16	25	31.87	0	0.00	31.85	25	6,232	0.40%
2018/10/12	2	30.88	5	30.81	31.10	-3	6,113	-0.05%
2018/10/11	2	30.40	2	30.93	30.40	0	6,168	0.00%
2018/10/09	32	33.76	30	34.30	33.75	2	5,982	0.03%
2018/10/08	1	35.50	0	0.00	35.50	1	5,802	0.02%
2018/10/05	0	0.00	2	37.85	38.40	-2	5,547	-0.04%
2018/09/28	1	40.60	0	0.00	40.60	1	5,253	0.02%
2018/09/27	55	42.07	0	0.00	42.20	55	5,235	1.05%
2018/09/26	9	43.10	26	43.15	43.05	-17	5,288	-0.32%
2018/09/25	10	40.40	0	0.00	40.35	10	5,267	0.19%
2018/09/11	20	39.50	0	0.00	38.80	20	5,147	0.39%
2018/09/10	6.7	38.40	7	38.58	37.20	-0.3	5,086	-0.01%
2018/09/07	10	40.71	4	40.80	39.90	6	5,012	0.12%
2018/09/05	1	43.85	1	44.05	43.45	0	4,887	0.00%
2018/09/04	1	44.00	0	0.00	44.35	1	4,910	0.02%
2018/09/03	13	44.11	13	43.62	43.45	0	4,930	0.00%
2018/08/29	1	44.70	1	44.40	44.65	0	5,025	0.00%
2018/08/28	0	0.00	1	44.30	44.40	-1	5,106	-0.02%
2018/08/27	12	44.10	12	44.20	44.10	0	5,144	0.00%
2018/08/24	1	43.70	0	0.00	43.55	1	5,162	0.02%
2018/08/22	17	44.38	18	44.84	44.35	-1	5,244	-0.02%
2018/08/17	0	0.00	2	43.75	43.20	-2	5,033	-0.04%
2018/08/16	3	42.20	0	0.00	43.55	3	5,097	0.06%
2018/08/15	2	44.40	0	0.00	42.85	2	5,021	0.04%
2018/08/10	5	47.85	0	0.00	47.05	5	4,764	0.10%
2018/08/07	2	51.75	2	52.40	52.40	0	4,823	0.00%
2018/08/01	12	54.60	12	54.80	54.60	0	4,796	0.00%
2018/07/30	12	53.80	0	0.00	53.90	12	5,051	0.24%
2018/07/27	0	0.00	13	54.15	54.80	-13	5,066	-0.26%
2018/07/19	8	54.40	0	0.00	53.70	8	5,615	0.14%
2018/07/18	10	55.00	19	55.09	55.00	-9	5,598	-0.16%
2018/07/12	2	51.30	2	51.40	51.40	0	5,501	0.00%
2018/07/11	0	0.00	1	51.40	51.10	-1	5,609	-0.02%
2018/07/05	1	52.00	0	0.00	51.30	1	5,724	0.02%
2018/07/04	0	0.00	2	51.60	50.60	-2	5,784	-0.03%
2018/07/03	1	52.80	1	53.30	52.80	0	5,779	0.00%
2018/07/02	2	56.70	3	57.03	56.60	-1	5,676	-0.02%
2018/06/26	0	0.00	1	55.60	56.00	-1	6,129	-0.02%
2018/06/25	0	0.00	1	56.70	56.60	-1	6,399	-0.02%
2018/06/22	1	56.50	0	0.00	56.70	1	6,855	0.01%
2018/06/21	0	0.00	1	57.20	56.50	-1	6,885	-0.01%
2018/06/14	12	59.50	12	60.60	59.50	0	7,359	0.00%
2018/06/13	0	0.00	1	59.80	59.90	-1	7,333	-0.01%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/08	0	0.00	2	60.10	60.20	-2	7,373	-0.03%
2018/06/06	0	0.00	1	61.00	60.60	-1	7,372	-0.01%
2018/06/05	1	60.20	1	59.80	59.90	0	7,306	0.00%
2018/06/04	1	59.20	2	58.90	59.20	-1	7,203	-0.01%
2018/06/01	1	58.60	0	0.00	58.50	1	7,200	0.01%
2018/05/30	1	59.30	0	0.00	58.50	1	7,156	0.01%
2018/05/25	1	58.20	0	0.00	58.20	1	7,156	0.01%
2018/05/24	3	58.37	1	59.10	59.10	2	7,129	0.03%
2018/05/18	1	58.60	0	0.00	58.30	1	7,084	0.01%
2018/05/16	0	0.00	11	58.59	58.40	-11	6,987	-0.16%
2018/05/14	1	56.90	0	0.00	56.80	1	7,104	0.01%
2018/05/10	1	56.40	1	56.70	56.50	0	7,105	0.00%
2018/05/07	0	0.00	2	56.40	56.70	-2	7,288	-0.03%
2018/05/03	5	58.50	15	58.60	58.10	-10	7,256	-0.14%
2018/04/30	1	57.80	1	60.50	60.50	0	7,271	0.00%
2018/04/27	1	56.40	1	57.10	55.00	0	7,150	0.00%
2018/04/26	3	57.40	1	61.10	57.40	2	7,033	0.03%
2018/04/25	1	60.60	0	0.00	60.70	1	6,981	0.01%
2018/04/23	1	61.80	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	0.00	15	61.87	62.50	-15	7,074	-0.21%
2018/04/19	1	61.50	0	0.00	61.50	1	7,065	0.01%
2018/04/16	3	62.57	4	62.70	62.10	-1	6,974	-0.01%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/11	2	65.00	1	64.70	63.70	1	7,116	0.01%
2018/04/10	1	65.10	22	65.11	64.50	-21	7,222	-0.29%
2018/04/09	1	68.30	1	69.50	66.50	0	7,178	0.00%
2018/04/03	2	66.90	2	67.40	67.60	0	7,098	0.00%
2018/04/02	5	68.58	3	69.37	67.30	2	7,089	0.03%
2018/03/31	2	68.05	2	68.30	68.10	0	6,997	0.00%
2018/03/30	4	66.70	2	67.50	66.30	2	6,861	0.03%
2018/03/29	4	66.63	1	66.60	66.30	3	6,865	0.04%
2018/03/28	3	67.07	3	67.77	66.20	0	6,917	0.00%
2018/03/27	23	67.31	6	66.15	67.00	17	7,085	0.24%
2018/03/26	1	63.00	11	63.87	63.00	-10	6,669	-0.15%
2018/03/23	11	64.70	1	64.30	63.90	10	6,718	0.15%
2018/03/22	6	68.25	3	69.03	66.00	3	6,790	0.04%
2018/03/21	3	65.13	9	65.31	67.60	-6	6,851	-0.09%
2018/03/20	2	62.00	0	0.00	62.00	2	6,794	0.03%
2018/03/15	3	61.83	0	0.00	61.80	3	6,835	0.04%
2018/03/13	1	63.00	0	0.00	63.00	1	6,827	0.01%
2018/03/12	0	0.00	1	61.80	62.00	-1	6,802	-0.01%
2018/03/09	0	0.00	1	61.50	61.10	-1	6,828	-0.01%
2018/03/07	1	59.90	0	0.00	60.50	1	6,847	0.01%
2018/03/05	0	0.00	1	61.20	60.50	-1	6,887	-0.01%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/02/27	4	62.30	0	0.00	61.00	4	6,895	0.06%
2018/02/21	2	62.30	10	62.20	63.00	-8	7,023	-0.11%
2018/02/12	1	60.40	2	60.10	59.90	-1	6,981	-0.01%
2018/02/09	10	58.00	0	0.00	60.00	10	7,002	0.14%
2018/02/08	0	0.00	1	62.10	62.10	-1	6,923	-0.01%
2018/02/07	0	0.00	1	63.90	63.50	-1	6,972	-0.01%
2018/02/06	32	62.81	1	65.70	62.30	31	6,922	0.45%
2018/02/05	12	68.52	0	0.00	68.60	12	6,841	0.18%
2018/02/02	0	0.00	4	70.73	70.60	-4	6,869	-0.06%
2018/02/01	10	71.00	4	71.43	70.50	6	6,928	0.09%
2018/01/31	13	71.92	5	72.70	71.00	8	6,891	0.12%
2018/01/29	1	70.60	0	0.00	70.20	1	6,547	0.02%
2018/01/26	5	69.10	1	69.10	69.30	4	6,519	0.06%
2018/01/25	1	70.30	1	69.80	68.60	0	6,529	0.00%
2018/01/23	4	70.70	3	70.40	69.50	1	6,482	0.02%
2018/01/22	1	71.00	1	71.50	71.20	0	6,471	0.00%
2018/01/18	3	73.27	3	72.00	72.00	0	6,477	0.00%
2018/01/17	0	0.00	0	73.00	73.00	0	6,488	0.00%
2018/01/16	0	0.00	1	73.00	72.60	-1	6,478	-0.02%
2018/01/15	1	71.90	0	0.00	71.80	1	6,461	0.02%
2018/01/11	1	70.80	0	0.00	70.20	1	6,582	0.02%
2018/01/09	0	0.00	10	72.30	72.30	-10	6,799	-0.15%
2018/01/08	0	0.00	3	73.00	72.00	-3	6,845	-0.04%
2018/01/05	2	75.70	1	76.10	75.20	1	6,877	0.01%
2018/01/04	8	75.48	4	75.98	75.60	4	6,877	0.06%
2018/01/03	2	74.35	2	74.55	74.20	0	6,916	0.00%
2018/01/02	0	0.00	1	74.30	73.90	-1	6,985	-0.01%