宏達電 (2498)-永豐金-鳳山券商分點個股進出

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
43.25
漲跌
▲0.45
漲幅
+1.05%
成交量
4,469張
產業
上市通信網路類股
1090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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/18	5	42.46	7	42.50	43.25	-2	5,124	-0.04%
2024/04/17	0	0.00	20.1	43.10	42.80	-20.1	5,293	-0.38%
2024/04/16	13	43.18	5	42.86	42.90	8	5,669	0.14%
2024/04/15	8.1	45.60	2	45.30	45.15	6.1	6,724	0.09%
2024/04/12	0	0.00	10.1	46.05	46.05	-10.1	7,381	-0.14%
2024/04/11	11	45.69	1	45.90	45.55	10	7,361	0.14%
2024/04/10	20.1	46.70	1.1	46.52	46.40	19	7,393	0.26%
2024/04/09	2.1	47.16	2	46.50	46.65	0.1	7,483	0.00%
2024/04/08	2.6	47.36	2.1	47.30	47.45	0.4	7,516	0.01%
2024/04/03	8.1	46.99	8.1	46.84	47.20	0	7,548	0.00%
2024/04/02	3.6	47.76	22	47.70	47.50	-18.5	7,602	-0.24%
2024/04/01	1.1	47.82	7.2	48.20	48.25	-6.1	7,772	-0.08%
2024/03/29	2.1	48.01	2.1	47.26	47.20	0.1	7,874	0.00%
2024/03/28	10.1	47.95	0.2	47.78	47.65	10	8,335	0.12%
2024/03/27	10.2	48.19	0.2	48.08	47.65	10	8,601	0.12%
2024/03/26	3.2	47.79	3.1	47.39	47.85	0	8,590	0.00%
2024/03/25	4.2	48.37	4.1	49.00	48.00	0.1	8,579	0.00%
2024/03/22	0.1	46.81	1.1	46.87	47.45	-1.1	8,472	-0.01%
2024/03/21	2.1	46.90	8	46.78	47.05	-5.9	8,556	-0.07%
2024/03/20	0	0.00	0.1	45.80	46.00	-0.1	8,743	0.00%
2024/03/19	3.1	45.77	9	45.61	45.65	-6	9,139	-0.07%
2024/03/18	0	0.00	6.2	45.79	45.80	-6.2	9,152	-0.07%
2024/03/15	4.1	45.40	1	45.20	45.15	3.1	9,180	0.03%
2024/03/14	7.1	45.86	2.2	45.59	45.50	5	9,179	0.05%
2024/03/13	6.1	46.31	2	46.15	45.90	4.1	9,195	0.04%
2024/03/12	2.1	46.37	2.1	46.50	47.25	0	9,209	0.00%
2024/03/11	3.1	46.10	2.2	46.21	46.20	0.9	9,198	0.01%
2024/03/08	4.2	46.44	3.1	45.68	45.90	1.1	9,224	0.01%
2024/03/07	7.1	47.55	9.2	47.53	47.00	-2.1	9,146	-0.02%
2024/03/06	7.2	47.24	6.2	47.20	47.10	1	9,092	0.01%
2024/03/05	7.2	49.33	3.1	49.39	48.90	4.2	8,969	0.05%
2024/03/04	1.2	49.35	4.2	49.49	49.20	-3	8,958	-0.03%
2024/03/01	5.2	49.25	4.2	49.31	48.95	1	8,982	0.01%
2024/02/29	5.1	48.82	4.2	48.86	48.75	0.9	8,985	0.01%
2024/02/27	13.3	49.92	12.1	49.22	48.60	1.2	9,009	0.01%
2024/02/26	0.1	49.15	0.1	48.70	49.00	-0.1	8,870	0.00%
2024/02/23	2.1	48.59	0	0.00	48.50	2.1	8,971	0.02%
2024/02/22	3.1	49.59	2	49.20	49.00	1.1	8,973	0.01%
2024/02/21	3	49.25	8.2	49.87	49.55	-5.1	9,009	-0.06%
2024/02/20	11.2	49.61	2.7	49.39	49.20	8.5	9,182	0.09%
2024/02/19	3.2	50.26	2	50.20	50.00	1.2	9,162	0.01%
2024/02/16	2	49.45	2.1	49.95	50.00	-0.1	9,254	0.00%
2024/02/15	6	48.83	2.2	48.92	49.35	3.8	9,323	0.04%
2024/02/05	4.1	49.50	12	50.33	49.05	-7.9	9,356	-0.08%
2024/02/02	12.1	50.88	2.1	50.12	50.00	10	9,286	0.11%
2024/02/01	0.1	50.70	1.2	50.50	50.70	-1.2	9,271	-0.01%
2024/01/31	2.2	49.78	2.2	49.35	49.10	0	9,321	0.00%
2024/01/30	4.1	49.88	2.1	49.80	49.50	2	9,409	0.02%
2024/01/29	2.1	49.92	2.2	50.30	50.50	-0.1	9,445	0.00%
2024/01/26	0.2	50.13	0.1	50.50	50.00	0.1	9,673	0.00%
2024/01/25	3.1	51.45	3.1	50.96	50.50	-0.1	9,699	0.00%
2024/01/24	0.2	52.00	1.1	52.75	51.40	-0.9	9,681	-0.01%
2024/01/23	2.1	51.99	4	51.70	51.70	-1.9	9,628	-0.02%
2024/01/22	2	50.70	32.1	51.40	51.50	-30.1	9,589	-0.31%
2024/01/19	7.1	50.37	8.1	50.21	50.30	-1	9,606	-0.01%
2024/01/18	2.1	49.65	3.3	50.07	50.40	-1.2	9,580	-0.01%
2024/01/17	4.1	49.67	2.1	50.50	49.15	2.1	9,534	0.02%
2024/01/16	31.1	50.49	5.1	50.30	50.30	26	9,430	0.28%
2024/01/15	2.1	51.70	8	51.53	51.30	-5.9	9,357	-0.06%
2024/01/12	10.1	52.39	10.1	51.70	51.60	0.1	9,351	0.00%
2024/01/11	9.1	52.22	4.1	53.04	52.10	5	9,297	0.05%
2024/01/10	14.1	52.68	2	52.10	52.20	12.1	9,242	0.13%
2024/01/09	40	54.30	56.2	54.33	54.70	-16.2	8,994	-0.18%
2024/01/08	19.1	51.79	25.2	53.62	52.90	-6.1	7,866	-0.08%
2024/01/05	2.1	49.19	2.1	48.91	48.90	0	7,192	0.00%
2024/01/04	3.1	49.10	4	49.10	48.65	-0.9	7,219	-0.01%
2024/01/03	30.1	49.70	3.2	49.55	49.40	26.9	7,236	0.37%
2024/01/02	2.1	50.81	2.1	51.51	50.70	0.1	7,178	0.00%
2023/12/29	0.1	51.70	5.1	51.80	51.30	-5	7,236	-0.07%
2023/12/28	2.1	52.28	5.1	51.73	51.60	-3.1	7,246	-0.04%
2023/12/27	3.2	52.02	3.1	52.38	52.10	0.1	7,194	0.00%
2023/12/26	4.1	52.21	4.1	51.51	51.50	0	7,015	0.00%
2023/12/25	14.1	53.67	10.1	52.95	52.00	4	6,901	0.06%
2023/12/22	5	50.90	20	51.54	51.20	-15	6,432	-0.23%
2023/12/21	4	48.98	2	49.05	49.15	2	6,176	0.03%
2023/12/20	2.1	49.12	5.2	48.99	49.55	-3.1	6,172	-0.05%
2023/12/19	3.1	48.97	3	48.50	48.65	0.1	6,148	0.00%
2023/12/18	6.2	49.69	2.1	49.30	49.25	4.1	6,148	0.07%
2023/12/15	15.1	50.63	139.1	50.29	50.80	-124	6,065	-2.04%	大賣/鉅額交易
2023/12/14	153	51.67	30.1	51.28	52.00	123	5,873	2.09%	大買/鉅額交易
2023/12/13	4	48.53	2.1	48.40	48.30	1.9	5,425	0.03%
2023/12/12	8.1	48.51	3.2	48.59	48.30	4.9	5,435	0.09%
2023/12/11	2	49.45	2.1	48.86	48.70	0	5,466	0.00%
2023/12/08	6.1	48.84	3.1	48.97	48.85	3.1	5,475	0.06%
2023/12/07	5.1	48.84	2.1	48.55	48.40	3	5,460	0.05%
2023/12/06	3.2	48.91	0.1	49.35	48.90	3.1	5,428	0.06%
2023/12/05	4.2	49.50	3	49.23	49.20	1.2	5,435	0.02%
2023/12/04	5	49.69	4.1	49.99	49.75	0.9	5,473	0.02%
2023/12/01	6.1	49.79	2	49.50	49.45	4.1	5,453	0.07%
2023/11/30	2.1	50.10	7.1	50.19	50.20	-5.1	5,414	-0.09%
2023/11/29	5.2	49.76	2.1	49.80	49.65	3.2	5,370	0.06%
2023/11/28	6	49.44	10.2	49.85	50.00	-4.2	5,348	-0.08%
2023/11/27	4.2	48.73	2.1	49.50	48.45	2.1	5,299	0.04%
2023/11/24	10.1	49.35	2	48.90	49.05	8.1	5,291	0.15%
2023/11/23	2	50.50	3.1	50.07	50.10	-1.1	5,249	-0.02%
2023/11/22	7	49.63	18.1	49.76	50.00	-11.1	5,226	-0.21%
2023/11/21	0.2	48.98	1.1	48.92	49.30	-0.9	5,125	-0.02%
2023/11/20	0.1	49.30	0	0.00	49.15	0.1	5,091	0.00%
2023/11/17	7	49.23	14.1	49.52	49.45	-7.1	5,037	-0.14%
2023/11/16	1.1	48.14	1.1	47.67	48.15	0	4,841	0.00%
2023/11/15	0.1	47.80	8.2	48.01	48.00	-8.1	4,817	-0.17%
2023/11/14	3.1	47.31	7.1	47.96	47.20	-4	4,728	-0.08%
2023/11/13	5.2	46.61	0.1	46.75	46.75	5.1	4,668	0.11%
2023/11/10	2.1	45.85	0.1	46.58	45.90	2	4,645	0.04%
2023/11/09	3.1	46.45	0.1	46.80	46.30	3	4,668	0.06%
2023/11/08	0.1	47.15	4.1	47.55	47.40	-4	4,731	-0.08%
2023/11/07	9.1	46.23	3	46.00	46.05	6.1	4,652	0.13%
2023/11/06	6.1	48.23	0.1	47.80	48.10	6	4,602	0.13%
2023/11/03	5.1	47.56	9.1	47.85	47.40	-4	4,549	-0.09%
2023/11/02	0.1	45.50	0	0.00	45.85	0.1	4,356	0.00%
2023/11/01	0.1	44.75	1	44.60	44.75	-0.9	4,470	-0.02%
2023/10/30	3.1	46.44	0	0.00	45.75	3.1	4,807	0.06%
2023/10/27	1	46.00	6	46.67	46.00	-5	4,872	-0.10%
2023/10/26	1	45.35	0	0.00	45.15	1	4,880	0.02%
2023/10/25	0	0.00	1	46.60	46.60	-1	4,945	-0.02%
2023/10/24	3	44.93	2	45.70	45.70	1	5,041	0.02%
2023/10/23	0.1	45.60	0	0.00	45.30	0.1	5,087	0.00%
2023/10/19	1	45.85	0	0.00	45.85	1	5,182	0.02%
2023/10/18	6	46.86	2	46.30	46.60	4	5,274	0.08%
2023/10/17	5	49.04	5.3	49.82	48.10	-0.3	5,172	0.00%
2023/10/16	4	49.65	4	49.40	49.05	0	5,121	0.00%
2023/10/13	3	49.93	2	49.45	50.10	1	5,240	0.02%
2023/10/12	2	49.95	3	50.23	50.30	-1	5,366	-0.02%
2023/10/11	6	49.56	3	49.53	49.25	3	5,491	0.05%
2023/10/06	3	49.78	3	49.67	49.65	0	5,673	0.00%
2023/10/05	1	50.10	24	50.01	50.30	-23	6,014	-0.38%
2023/10/04	7.1	47.63	0	0.00	47.45	7.1	6,175	0.11%
2023/10/03	2	49.40	2	48.75	48.75	0	6,183	0.00%
2023/09/28	6	48.45	2	48.30	48.10	4	6,410	0.06%
2023/09/27	0.1	48.90	0	0.00	48.60	0.1	6,431	0.00%
2023/09/26	2	49.30	2	49.00	48.65	0	6,496	0.00%
2023/09/25	0	49.60	0	0.00	49.45	0	6,506	0.00%
2023/09/22	2	48.30	2.1	48.91	49.65	-0.1	6,536	0.00%
2023/09/21	2	49.05	2	48.40	48.45	0	6,600	0.00%
2023/09/20	2.2	49.40	2	49.25	49.20	0.2	6,605	0.00%
2023/09/19	8	49.74	2	49.60	49.45	6	6,662	0.09%
2023/09/18	2	50.30	2	50.70	50.50	0	6,695	0.00%
2023/09/15	2	50.70	2	50.60	50.40	0	6,888	0.00%
2023/09/14	5.1	50.35	3.1	50.74	50.90	2	6,926	0.03%
2023/09/13	14.3	49.55	4	49.45	49.50	10.3	6,999	0.15%
2023/09/12	2	49.70	0	0.00	49.80	2	7,080	0.03%
2023/09/11	4	50.08	2	49.55	49.30	2	7,089	0.03%
2023/09/08	12	50.25	2	50.30	50.10	10	7,114	0.14%
2023/09/07	2	52.50	2.1	51.01	51.00	-0.1	7,133	0.00%
2023/09/06	4	52.23	2	52.00	51.80	2	7,155	0.03%
2023/09/05	2.1	52.51	2	52.80	53.00	0.1	7,188	0.00%
2023/09/04	2	52.40	2.1	52.89	52.70	-0.1	7,287	0.00%
2023/09/01	2.1	52.50	4	52.38	52.10	-2	7,380	-0.03%
2023/08/31	1	53.00	1.2	52.91	52.80	-0.2	7,669	0.00%
2023/08/30	2.1	52.10	3	52.53	52.50	-1	8,030	-0.01%
2023/08/29	2	51.11	3.1	51.50	51.80	-1.1	8,139	-0.01%
2023/08/28	3.1	51.28	2.1	50.50	50.40	1.1	8,214	0.01%
2023/08/25	2	50.60	3.1	51.56	51.10	-1	8,264	-0.01%
2023/08/24	3.1	51.53	2	51.10	51.10	1	8,394	0.01%
2023/08/23	3	51.33	4.1	51.60	51.50	-1	8,696	-0.01%
2023/08/22	2.1	51.88	5	51.12	50.70	-3	8,767	-0.03%
2023/08/21	2	51.30	2	51.30	51.20	0	8,833	0.00%
2023/08/18	0	50.80	0.1	51.10	50.70	0	8,856	0.00%
2023/08/17	3.1	49.89	3	50.80	51.00	0.1	8,893	0.00%
2023/08/16	2	49.45	2.1	49.95	50.40	-0.1	8,956	0.00%
2023/08/15	3.1	49.74	2	49.95	50.00	1.1	8,958	0.01%
2023/08/14	4	49.59	8	49.14	49.10	-4	9,137	-0.04%
2023/08/11	4	50.18	0.1	50.80	50.10	3.9	9,121	0.04%
2023/08/10	2.1	50.55	2	50.60	50.50	0.1	9,128	0.00%
2023/08/09	2	51.10	2.1	52.00	51.90	-0.1	9,074	0.00%
2023/08/08	2.1	52.29	10	52.07	51.90	-7.9	9,086	-0.09%
2023/08/07	11.1	51.28	3.1	50.53	52.30	8.1	9,133	0.09%
2023/08/04	7.3	51.46	5.1	51.62	51.10	2.2	9,024	0.02%
2023/08/02	7.2	53.04	2.1	54.78	52.50	5.1	8,926	0.06%
2023/08/01	4.1	56.37	2.1	55.82	55.60	2.1	8,713	0.02%
2023/07/31	7.1	56.60	2.1	56.90	55.80	5.1	8,672	0.06%
2023/07/28	3.1	56.50	2	55.90	56.00	1.1	8,619	0.01%
2023/07/27	3	56.40	2.1	56.60	57.20	1	8,602	0.01%
2023/07/26	4.3	56.22	9	55.89	55.50	-4.8	8,529	-0.06%
2023/07/25	1.1	55.82	2	56.10	55.70	-0.9	8,563	-0.01%
2023/07/24	6	56.80	3	56.43	56.30	3	8,609	0.03%
2023/07/21	43	56.43	45.1	57.67	57.80	-2.1	8,621	-0.02%
2023/07/20	1.1	56.59	0.1	56.50	57.00	1	8,657	0.01%
2023/07/19	2.1	56.98	3.1	55.88	55.60	-1	8,690	-0.01%
2023/07/18	2.1	56.73	1.1	57.08	56.70	1	8,788	0.01%
2023/07/17	4.1	58.20	17.5	58.31	58.50	-13.5	8,914	-0.15%
2023/07/14	5.1	58.50	9.1	58.72	58.80	-4	8,991	-0.04%
2023/07/13	3.1	59.05	6	58.70	58.40	-2.9	8,953	-0.03%
2023/07/12	54.1	58.89	46	59.50	57.70	8.1	8,770	0.09%
2023/07/11	0	0.00	1.1	57.86	58.00	-1.1	8,506	-0.01%
2023/07/10	6.1	55.70	2	55.40	55.30	4.1	8,312	0.05%
2023/07/07	4.8	56.54	2	56.00	55.90	2.8	8,305	0.03%
2023/07/06	2	56.70	2	58.00	56.80	0	8,385	0.00%
2023/07/05	3.2	57.26	3	57.00	56.80	0.2	8,668	0.00%
2023/07/04	2	57.00	3	57.23	57.20	-1	9,133	-0.01%
2023/07/03	2	57.40	7	57.32	57.10	-5	9,220	-0.05%
2023/06/30	3	56.83	2.1	57.20	57.10	1	9,320	0.01%
2023/06/29	2.1	57.10	2.1	58.00	57.00	0	9,382	0.00%
2023/06/28	2.1	56.60	0	0.00	56.40	2.1	9,417	0.02%
2023/06/26	5.1	57.88	106	57.60	57.40	-101	9,898	-1.02%	大賣/
2023/06/21	3.3	58.64	4	58.83	58.70	-0.7	10,018	-0.01%
2023/06/20	2.1	58.70	3	58.97	58.70	-1	9,944	-0.01%
2023/06/19	4	59.79	3	58.87	58.90	1	10,023	0.01%
2023/06/16	6.1	60.61	5	60.84	60.50	1.1	10,044	0.01%
2023/06/15	2	60.40	8	60.30	60.20	-6	10,095	-0.06%
2023/06/14	2.1	61.07	16	60.39	60.20	-13.9	10,260	-0.14%
2023/06/13	5	60.86	7	61.17	61.00	-2	10,510	-0.02%
2023/06/12	3	60.23	3.1	60.79	60.20	-0.1	10,964	0.00%
2023/06/09	7.2	61.06	2.1	60.63	60.40	5.1	11,189	0.05%
2023/06/08	7.1	60.97	3	60.50	60.40	4.1	11,507	0.04%
2023/06/07	6.1	61.73	2.1	62.19	62.00	4.1	11,855	0.03%
2023/06/06	12.6	61.09	2	61.50	61.00	10.6	12,463	0.08%
2023/06/05	39.1	64.38	62.1	64.30	63.60	-23	12,483	-0.18%
2023/06/02	28.1	63.03	15.1	62.89	62.90	13	12,292	0.11%
2023/06/01	12.1	62.41	2.2	61.93	62.40	10	12,408	0.08%
2023/05/31	8.1	62.30	3.1	62.13	61.80	5.1	12,681	0.04%
2023/05/30	4	61.65	5.1	62.00	61.80	-1.1	13,018	-0.01%
2023/05/29	17.2	61.45	15.1	61.33	61.50	2.1	13,433	0.02%
2023/05/26	4	59.18	2	58.20	58.40	2	13,751	0.01%
2023/05/25	3.2	60.09	2	59.60	59.40	1.2	14,297	0.01%
2023/05/24	2	59.70	7	59.64	59.60	-5	14,541	-0.03%
2023/05/23	2	59.90	3	60.07	60.10	-1	15,234	-0.01%
2023/05/22	14.2	59.80	10.1	60.04	60.30	4.2	15,543	0.03%
2023/05/19	4.2	59.15	10.1	58.95	59.00	-5.9	15,668	-0.04%
2023/05/18	11.1	59.43	15.1	59.49	58.90	-4	15,860	-0.03%
2023/05/17	8	58.19	5	58.24	58.40	3	16,248	0.02%
2023/05/16	0	0.00	1	57.40	57.60	-1	16,400	-0.01%
2023/05/15	2	57.00	3	56.93	56.60	-1	16,607	-0.01%
2023/05/12	2	55.70	2	56.20	57.20	0	17,142	0.00%
2023/05/11	8.2	57.57	8	56.48	56.00	0.2	17,695	0.00%
2023/05/10	4.1	56.90	4.1	57.30	57.50	0	18,116	0.00%
2023/05/09	8.1	57.37	7	56.57	56.80	1.1	18,824	0.01%
2023/05/08	0.1	57.64	5	57.60	57.40	-4.9	19,949	-0.02%
2023/05/05	2	57.10	3	57.20	57.30	-1	21,816	0.00%
2023/05/04	2	56.90	3.1	56.84	56.80	-1.1	22,378	0.00%
2023/05/03	3.1	56.60	2	56.70	56.50	1.1	22,607	0.00%
2023/05/02	3.1	57.01	6.1	57.25	57.50	-3	22,964	-0.01%
2023/04/28	9.1	57.04	3	56.77	56.70	6.1	23,193	0.03%
2023/04/27	3.1	56.19	3	56.33	56.20	0.1	23,205	0.00%
2023/04/26	10	56.10	6.1	55.70	56.50	3.9	23,243	0.02%
2023/04/25	8.1	56.85	6	56.07	55.90	2.1	23,544	0.01%
2023/04/24	25.1	58.14	6.1	58.05	58.00	19	23,797	0.08%
2023/04/21	42.1	58.50	21.7	59.33	58.10	20.4	23,910	0.09%
2023/04/20	55.1	60.60	4.5	60.01	59.60	50.7	23,913	0.21%
2023/04/19	4.1	62.54	2	61.90	61.70	2.1	23,949	0.01%
2023/04/18	6.1	64.82	16	63.43	63.30	-9.9	24,001	-0.04%
2023/04/17	4.1	64.82	5	64.82	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	0.1	64.05	64.30	-0.1	24,969	0.00%
2023/04/13	12.1	63.98	14	64.53	63.70	-2	25,245	-0.01%
2023/04/12	0	64.40	0.1	64.75	64.70	-0.1	25,380	0.00%
2023/04/11	6.2	65.45	64.2	64.97	64.30	-58	25,460	-0.23%
2023/04/10	33.2	64.94	29.1	65.14	65.20	4.2	25,447	0.02%
2023/04/07	61.1	64.98	48	64.28	64.10	13.1	25,252	0.05%
2023/04/06	2	63.10	11	63.48	63.60	-9	24,885	-0.04%
2023/03/31	4	62.38	5	62.38	62.60	-1	24,950	0.00%
2023/03/30	2	61.80	3.1	62.04	62.00	-1.1	25,029	0.00%
2023/03/29	2.1	61.98	2.1	61.61	61.60	0.1	25,176	0.00%
2023/03/28	6.2	62.84	4.1	62.22	61.70	2.1	25,355	0.01%
2023/03/27	36.1	64.50	28.2	63.69	63.60	7.9	25,215	0.03%
2023/03/24	3.1	63.79	4.1	63.36	63.00	-1	25,157	0.00%
2023/03/23	2.1	63.49	2.1	63.10	63.10	0	25,160	0.00%
2023/03/22	11	63.42	39.1	63.49	63.30	-28.1	25,290	-0.11%
2023/03/21	3.1	63.46	3	63.27	62.70	0.1	25,422	0.00%
2023/03/20	2	62.50	3.2	62.97	63.20	-1.2	25,545	0.00%
2023/03/17	9	62.02	4.1	62.06	62.20	4.9	25,901	0.02%
2023/03/16	41.2	61.37	7	61.41	61.10	34.2	26,237	0.13%
2023/03/15	3.1	63.59	17	63.65	63.00	-14	26,537	-0.05%
2023/03/14	5.1	63.08	6.1	62.82	62.50	-0.9	26,978	0.00%
2023/03/13	7	61.17	7.2	61.44	62.60	-0.2	27,719	0.00%
2023/03/10	7.3	62.47	10.1	62.30	62.60	-2.8	28,235	-0.01%
2023/03/09	24.1	65.78	18.2	65.31	64.40	5.9	29,472	0.02%
2023/03/08	8.2	63.75	4.1	63.71	63.40	4.1	29,774	0.01%
2023/03/07	10.1	65.03	9	65.16	64.90	1.1	29,637	0.00%
2023/03/06	9	64.18	6.3	64.45	64.80	2.8	29,643	0.01%
2023/03/03	6.2	64.82	21.1	64.56	63.60	-14.9	29,568	-0.05%
2023/03/02	122.2	66.08	117	64.81	64.80	5.2	29,462	0.02%	大買/大賣/
2023/03/01	42.1	66.87	34.2	66.41	66.10	7.9	29,189	0.03%
2023/02/24	18.1	66.33	10.1	66.49	65.40	8.1	28,773	0.03%
2023/02/23	24.1	66.90	33.1	66.84	66.70	-9	28,439	-0.03%
2023/02/22	14.2	65.11	14.1	65.01	64.60	0.1	28,059	0.00%
2023/02/21	22.1	67.66	30.3	67.32	66.70	-8.2	27,948	-0.03%
2023/02/20	18	66.56	18.2	66.67	66.90	-0.2	27,536	0.00%
2023/02/17	4.1	65.92	30.1	65.92	65.80	-26	27,439	-0.09%
2023/02/16	38.1	65.24	5.2	65.51	65.60	32.9	27,622	0.12%
2023/02/15	6.2	64.40	13.1	63.70	64.50	-6.9	27,729	-0.02%
2023/02/14	7.1	65.93	6.2	65.61	65.50	0.9	27,359	0.00%
2023/02/13	12.2	65.63	24.1	65.30	65.20	-11.9	27,496	-0.04%
2023/02/10	13.4	66.39	11.1	65.89	65.50	2.3	27,637	0.01%
2023/02/09	16.1	67.10	20.4	67.21	67.70	-4.4	27,428	-0.02%
2023/02/08	23.2	66.38	21.1	66.48	66.30	2.1	27,527	0.01%
2023/02/07	30.1	66.68	13.1	66.66	66.10	17	27,519	0.06%
2023/02/06	33.1	66.50	36.3	67.14	68.70	-3.3	27,040	-0.01%
2023/02/03	101.1	67.72	104	67.31	65.10	-2.9	26,040	-0.01%	大買/大賣/
2023/02/02	42	65.86	69.2	66.82	66.90	-27.2	24,490	-0.11%
2023/02/01	22.1	60.95	21	60.92	60.90	1.1	24,173	0.00%
2023/01/31	5	59.94	13.1	60.37	60.80	-8.1	24,234	-0.03%
2023/01/30	8.2	58.51	37.1	58.83	59.50	-28.9	24,065	-0.12%
2023/01/17	3.1	57.33	3.1	57.08	57.20	-0.1	24,033	0.00%
2023/01/16	9.1	57.32	5.2	57.39	57.20	3.9	24,166	0.02%
2023/01/13	14.2	58.28	16.1	58.83	57.30	-1.9	24,282	-0.01%
2023/01/12	27.1	59.80	23.5	59.85	59.50	3.7	24,235	0.02%
2023/01/11	8.1	59.32	20.1	59.29	59.00	-12	24,121	-0.05%
2023/01/10	5.1	59.24	11.2	58.93	58.80	-6.1	24,312	-0.03%
2023/01/09	5.2	59.06	4.1	59.11	58.70	1.1	24,559	0.00%
2023/01/06	25.1	59.01	15.2	58.84	58.50	10	24,854	0.04%
2023/01/05	56.2	60.23	62.2	59.30	58.70	-6	25,296	-0.02%
2023/01/04	31.1	58.98	34	59.09	58.80	-2.9	25,241	-0.01%
2023/01/03	4	56.60	15.1	57.68	58.10	-11.1	25,223	-0.04%
2022/12/30	16.1	56.65	3	56.30	55.70	13.1	25,198	0.05%
2022/12/29	9	55.54	6.2	55.45	55.70	2.9	25,355	0.01%
2022/12/28	9.2	56.93	13.2	56.57	55.70	-4	25,989	-0.02%
2022/12/27	25.1	56.58	18	56.93	57.10	7.1	26,174	0.03%
2022/12/26	19	55.96	15.1	55.66	55.70	4	26,380	0.01%
2022/12/23	42.1	55.37	40.1	55.02	55.00	2	26,855	0.01%
2022/12/22	4.1	56.40	5.1	56.13	55.40	-1.1	27,133	0.00%
2022/12/21	7.1	55.13	39.1	55.47	55.80	-32	27,737	-0.12%
2022/12/20	9.1	56.25	40	55.83	54.40	-30.9	28,192	-0.11%
2022/12/19	28.1	57.18	30.2	56.53	56.40	-2.1	28,938	-0.01%
2022/12/16	38.1	57.59	12.1	57.82	57.20	26	29,573	0.09%
2022/12/15	16.1	58.77	12.1	58.44	58.20	4	30,474	0.01%
2022/12/14	18.1	58.34	26.2	58.28	58.40	-8.2	31,185	-0.03%
2022/12/13	13.1	59.49	14.2	59.48	58.40	-1.2	31,538	0.00%
2022/12/12	13.1	59.61	11.1	59.36	58.90	2.1	31,888	0.01%
2022/12/09	50.1	60.11	22	59.44	59.40	28.1	31,984	0.09%
2022/12/08	32.1	59.37	34.2	59.20	59.90	-2.1	31,994	-0.01%
2022/12/07	32.2	59.15	30.1	59.21	58.00	2.1	32,125	0.01%
2022/12/06	53.1	60.93	32.2	60.61	59.90	21	32,225	0.07%
2022/12/05	149.2	61.12	72.1	60.68	60.40	77.1	32,529	0.24%	大買/
2022/12/02	28.1	58.98	36.1	58.77	59.10	-8.1	31,931	-0.03%
2022/12/01	173.1	59.41	152	59.19	57.80	21.1	31,833	0.07%	大買/大賣/
2022/11/30	79	55.15	88.2	56.37	57.60	-9.2	31,310	-0.03%
2022/11/29	15	51.49	1.1	52.38	52.40	14	31,608	0.04%
2022/11/28	2.1	52.19	13.1	51.71	51.50	-11.1	33,714	-0.03%
2022/11/25	6.1	53.29	4.2	53.34	52.70	2	34,360	0.01%
2022/11/24	7.2	53.25	21.1	53.39	53.40	-14	35,383	-0.04%
2022/11/23	3.1	53.12	9.1	52.51	52.40	-6	35,608	-0.02%
2022/11/22	9.1	52.81	3.2	52.91	52.80	5.9	35,980	0.02%
2022/11/21	5.2	53.74	6.1	54.06	52.80	-0.9	37,064	0.00%
2022/11/18	11.1	54.32	13	53.70	53.40	-1.9	37,282	-0.01%
2022/11/17	19.1	55.07	21	54.91	54.70	-2	38,061	-0.01%
2022/11/16	22	54.39	25.3	54.73	54.50	-3.3	38,499	-0.01%
2022/11/15	11.1	53.98	9	54.31	54.30	2.1	38,967	0.01%
2022/11/14	11.1	53.77	25.1	54.19	54.30	-14	39,829	-0.04%
2022/11/11	16.1	53.42	21.1	52.92	52.40	-5	40,889	-0.01%
2022/11/10	7.1	53.14	6	52.82	52.70	1.1	41,712	0.00%
2022/11/09	25	53.18	19.1	53.23	53.40	6	42,307	0.01%
2022/11/08	11	53.16	11	52.84	51.80	0	43,100	0.00%
2022/11/07	16.2	53.52	19.1	52.79	52.50	-2.8	43,801	-0.01%
2022/11/04	33.2	53.30	37.1	53.43	53.50	-3.9	44,700	-0.01%
2022/11/03	19.1	50.67	32	51.22	52.70	-13	44,986	-0.03%
2022/11/02	12	50.88	14.1	50.58	50.50	-2.1	45,218	0.00%
2022/11/01	22.1	50.54	11	50.49	50.90	11.1	46,009	0.02%
2022/10/31	8.1	50.36	23	50.53	50.50	-14.9	46,929	-0.03%
2022/10/28	6	49.03	3	48.45	48.30	3	48,686	0.01%
2022/10/27	6	48.83	16.1	48.85	50.30	-10.1	49,722	-0.02%
2022/10/26	14.1	49.15	6.1	48.49	48.40	8	50,392	0.02%
2022/10/25	10.2	49.52	18.1	49.32	49.05	-7.9	51,129	-0.02%
2022/10/24	5.1	50.32	12.1	50.27	49.65	-7.1	52,478	-0.01%
2022/10/21	11.1	50.25	10	50.18	49.25	1.1	54,504	0.00%
2022/10/20	16.1	50.80	27.1	50.97	51.00	-11	55,537	-0.02%
2022/10/19	18.1	52.25	18.2	52.55	51.70	0	56,959	0.00%
2022/10/18	14.2	52.66	10.1	52.47	52.00	4.1	58,860	0.01%
2022/10/17	47.1	50.41	37.1	50.28	52.50	10.1	62,994	0.02%
2022/10/14	36.1	51.38	31.2	52.02	51.70	4.9	65,525	0.01%
2022/10/13	16.7	50.83	24.1	50.19	49.05	-7.4	66,365	-0.01%
2022/10/12	15.1	51.24	24.1	51.73	53.00	-9	66,666	-0.01%
2022/10/11	93.3	52.18	74.1	51.56	51.60	19.3	67,341	0.03%
2022/10/07	6.1	56.11	8.1	55.60	55.90	-2	67,859	0.00%
2022/10/06	16.1	55.23	14.1	55.96	56.50	2	69,128	0.00%
2022/10/05	27.1	56.84	22	56.70	55.00	5.1	70,843	0.01%
2022/10/04	16	56.16	24.1	55.95	55.90	-8.1	71,871	-0.01%
2022/10/03	10.1	54.18	8	54.03	54.30	2.1	72,857	0.00%
2022/09/30	20	52.00	28.1	52.32	54.80	-8.1	75,063	-0.01%
2022/09/29	7.1	53.40	9.1	53.30	53.30	-2.1	77,665	0.00%
2022/09/28	28.2	54.27	15.3	52.27	52.00	12.9	81,115	0.02%
2022/09/27	19.3	55.84	25.2	56.00	56.60	-5.9	82,606	-0.01%
2022/09/26	62.2	58.18	25.5	58.00	56.00	36.7	83,725	0.04%
2022/09/23	34.1	61.40	26	61.30	60.80	8.1	84,788	0.01%
2022/09/22	38.2	63.74	26.2	63.68	62.70	12	85,208	0.01%
2022/09/21	20.2	63.67	30.3	63.93	64.50	-10.1	85,680	-0.01%
2022/09/20	39.4	62.64	47.1	62.69	62.80	-7.8	87,623	-0.01%
2022/09/19	56.2	62.10	30.2	61.32	61.30	26.1	87,693	0.03%
2022/09/16	6.1	61.28	8.2	61.52	61.20	-2.1	87,845	0.00%
2022/09/15	30.2	61.91	10.1	61.97	61.30	20.1	88,657	0.02%
2022/09/14	21.1	60.76	28.4	61.08	62.60	-7.3	89,958	-0.01%
2022/09/13	34.2	63.12	24.1	63.01	62.20	10.1	89,566	0.01%
2022/09/12	59.5	64.20	75.1	63.41	63.30	-15.7	89,038	-0.02%
2022/09/08	39.1	60.87	49.2	60.80	60.80	-10.1	88,042	-0.01%
2022/09/07	57.3	60.22	49.2	60.31	60.40	8.2	87,776	0.01%
2022/09/06	107.3	62.94	125.1	61.21	60.10	-17.8	87,085	-0.02%	大買/大賣/
2022/09/05	52.1	64.35	44.1	63.63	63.40	8	86,076	0.01%
2022/09/02	224.1	63.81	244.3	65.44	63.90	-20.2	84,883	-0.02%	大買/大賣/
2022/09/01	42.1	60.94	27	60.10	60.20	15.1	82,647	0.02%
2022/08/31	72.1	60.19	87.1	61.75	62.30	-15.1	81,807	-0.02%
2022/08/30	53.1	59.54	47.1	59.28	59.10	6.1	80,656	0.01%
2022/08/29	42.1	58.65	36.1	58.96	58.70	6	80,251	0.01%
2022/08/26	39.3	62.25	32.1	62.23	61.60	7.2	79,833	0.01%
2022/08/25	9.1	60.57	6.3	60.83	61.00	2.8	78,831	0.00%
2022/08/24	88.4	59.97	83	59.59	59.50	5.4	78,464	0.01%
2022/08/23	43.2	60.20	40.2	60.23	60.20	3	77,650	0.00%
2022/08/22	50.3	62.17	51.1	61.19	61.00	-0.8	77,073	0.00%
2022/08/19	60.1	64.67	67.2	64.28	63.90	-7.1	76,527	-0.01%
2022/08/18	61.2	65.06	65	65.41	64.20	-3.8	75,462	-0.01%
2022/08/17	46	63.56	55.3	64.80	65.50	-9.3	74,055	-0.01%
2022/08/16	27.2	63.55	18	63.86	62.50	9.2	72,978	0.01%
2022/08/15	55	62.26	55.2	63.13	64.50	-0.2	72,200	0.00%
2022/08/12	34.3	63.97	38.2	64.13	63.20	-3.9	71,105	-0.01%
2022/08/11	112.2	63.68	105.1	63.66	63.80	7.1	70,103	0.01%	大買/大賣/
2022/08/10	84.1	60.63	95.2	61.06	62.00	-11.1	69,002	-0.02%
2022/08/09	61.2	59.40	68.1	59.53	59.70	-6.9	68,156	-0.01%
2022/08/08	14.1	59.14	18.1	59.77	60.40	-4.1	67,502	-0.01%
2022/08/05	93.1	60.52	95.2	60.00	62.00	-2.1	66,539	0.00%
2022/08/04	65.2	60.21	105.2	60.07	58.30	-39.9	65,593	-0.06%	大賣/
2022/08/03	99.1	65.24	106	64.27	63.30	-6.9	63,697	-0.01%	大賣/
2022/08/02	62.1	64.44	46.1	64.34	64.30	16	62,596	0.03%
2022/08/01	30.1	65.78	50.1	65.98	65.80	-20	61,911	-0.03%
2022/07/29	109.1	65.82	106.2	66.03	65.10	3	61,030	0.00%	大買/大賣/
2022/07/28	130.2	66.38	103.2	66.31	65.40	27	59,645	0.05%	大買/大賣/
2022/07/27	43.2	63.81	34.2	63.91	64.70	9	57,530	0.02%
2022/07/26	91.1	65.31	86	64.91	64.20	5.1	56,412	0.01%
2022/07/25	70.1	65.89	62.2	65.94	66.60	7.9	55,233	0.01%
2022/07/22	281.2	66.53	261.1	67.38	64.70	20.1	53,167	0.04%	大買/大賣/
2022/07/21	120.1	62.87	167.3	63.74	65.60	-47.2	48,899	-0.10%	大買/大賣/
2022/07/20	114.3	59.69	141	60.06	59.70	-26.7	46,099	-0.06%	大買/大賣/
2022/07/19	33.9	58.54	26.9	58.20	58.10	7	44,897	0.02%
2022/07/18	120.1	59.73	125.5	60.53	59.10	-5.4	44,100	-0.01%	大買/大賣/
2022/07/15	95.2	59.88	82.1	60.27	58.90	13.1	42,995	0.03%
2022/07/14	63.1	59.58	73.2	60.14	60.70	-10.1	42,083	-0.02%
2022/07/13	63.1	60.67	66.1	60.15	58.40	-3.1	40,525	-0.01%
2022/07/12	84.4	59.10	69.1	58.48	57.60	15.3	38,521	0.04%
2022/07/11	85.3	60.24	88	59.91	60.90	-2.7	36,860	-0.01%
2022/07/08	67	61.04	53	60.87	60.50	14	35,597	0.04%
2022/07/07	141.1	59.30	129.3	59.74	61.70	11.8	33,181	0.04%	大買/大賣/
2022/07/06	138.2	60.29	129	58.69	56.90	9.2	30,092	0.03%	大買/大賣/
2022/07/05	97	58.06	123	58.83	60.70	-26	26,355	-0.10%	大賣/
2022/07/04	56	52.34	95	52.99	55.20	-39	24,146	-0.16%
2022/07/01	164	51.02	104	51.03	50.20	60	22,541	0.27%	大買/大賣/
2022/06/30	86	49.72	184	49.37	48.90	-98	20,532	-0.48%	大賣/
2022/06/29	119	54.23	66	53.01	52.00	53	19,418	0.27%	大買/
2022/06/28	214	58.68	117	58.61	57.70	97	17,930	0.54%	大買/大賣/
2022/06/27	7	56.94	31	57.19	57.80	-24	15,291	-0.16%
2022/06/24	10	51.32	37	51.70	52.60	-27	14,754	-0.18%
2022/06/23	74	48.75	47	48.80	47.90	27	14,113	0.19%
2022/06/22	44	47.87	68	48.48	49.70	-24	13,272	-0.18%
2022/06/21	5	44.76	15	45.53	46.30	-10	11,791	-0.08%
2022/06/20	14	43.55	4	43.36	42.10	10	11,763	0.09%
2022/06/17	28	44.36	4	44.23	44.00	24	11,742	0.20%
2022/06/16	53	46.54	18	46.03	45.05	35	11,870	0.29%
2022/06/15	6	46.06	2	46.03	45.75	4	11,921	0.03%
2022/06/14	7	45.49	6	45.57	46.45	1	12,146	0.01%
2022/06/13	14	45.88	0	0.00	45.60	14	12,401	0.11%
2022/06/10	2	47.68	0	0.00	47.40	2	12,611	0.02%
2022/06/09	2	48.20	1	48.40	48.20	1	12,786	0.01%
2022/06/08	0	0.00	4	48.78	48.05	-4	13,083	-0.03%
2022/06/07	3	48.60	3	48.43	48.15	0	13,501	0.00%
2022/06/06	3	49.12	7	49.32	49.00	-4	13,971	-0.03%
2022/06/02	20	50.11	6	50.27	49.25	14	14,489	0.10%
2022/06/01	9	49.83	6	50.11	49.55	3	14,792	0.02%
2022/05/31	3	49.92	9	49.56	50.00	-6	15,290	-0.04%
2022/05/30	5	47.75	6	48.23	48.15	-1	16,732	-0.01%
2022/05/27	2	46.95	14	47.59	47.05	-12	17,646	-0.07%
2022/05/26	7	46.04	0	0.00	45.90	7	17,706	0.04%
2022/05/25	2	45.80	1	46.00	46.00	1	18,054	0.01%
2022/05/24	1	46.00	0	0.00	45.95	1	18,678	0.01%
2022/05/23	0	0.00	3	47.50	47.30	-3	18,733	-0.02%
2022/05/20	0	0.00	1	46.90	47.00	-1	19,058	-0.01%
2022/05/19	2	45.80	0	0.00	46.70	2	19,154	0.01%
2022/05/18	2	47.10	10	47.10	47.20	-8	19,316	-0.04%
2022/05/17	4	45.98	11	46.72	47.20	-7	19,454	-0.04%
2022/05/16	8	46.39	5	45.98	45.70	3	19,732	0.02%
2022/05/13	0	0.00	1	46.10	45.90	-1	19,998	-0.01%
2022/05/12	2	45.28	0	0.00	44.95	2	20,310	0.01%
2022/05/11	13	45.44	3.2	45.48	46.15	9.8	20,437	0.05%
2022/05/10	3	45.28	4	45.28	46.45	-1	20,644	0.00%
2022/05/09	14	46.93	6	46.29	45.65	8	21,260	0.04%
2022/05/06	14	49.87	0	0.00	49.95	14	21,534	0.07%
2022/05/05	2	50.70	0	0.00	51.00	2	22,316	0.01%
2022/05/04	2	48.60	8	49.21	49.30	-6	22,796	-0.03%
2022/05/03	3	47.67	5	48.16	48.45	-2	23,723	-0.01%
2022/04/29	8	49.31	1	51.00	47.60	7	24,171	0.03%
2022/04/28	3	48.83	5	48.78	48.60	-2	24,509	-0.01%
2022/04/27	6	48.01	3	48.62	48.60	3	24,884	0.01%
2022/04/26	3	49.53	4	49.68	49.80	-1	25,059	0.00%
2022/04/25	7.1	48.67	4	49.11	48.75	3.1	25,311	0.01%
2022/04/22	3	51.07	2	51.10	51.10	1	25,912	0.00%
2022/04/21	1	52.90	3	52.37	53.00	-2	26,781	-0.01%
2022/04/20	1	53.50	5	53.42	53.10	-4	27,371	-0.01%
2022/04/19	1	53.50	1	53.30	53.20	0	28,103	0.00%
2022/04/18	1	53.40	2	53.35	53.20	-1	29,264	0.00%
2022/04/15	7	54.43	6	54.40	54.20	1	29,725	0.00%
2022/04/14	6	56.10	12	56.13	56.10	-6	30,518	-0.02%
2022/04/13	17	56.38	3	56.40	56.60	14	31,079	0.05%
2022/04/12	5	54.80	3	54.00	54.00	2	31,573	0.01%
2022/04/11	12	55.10	9	54.23	54.00	3	32,647	0.01%
2022/04/08	2	56.25	7	56.46	56.70	-5	33,380	-0.01%
2022/04/07	12	56.86	13	56.26	55.70	-1	33,765	0.00%
2022/04/06	1	58.70	1	59.30	58.80	0	34,281	0.00%
2022/04/01	6	58.75	5	59.36	60.00	1	35,009	0.00%
2022/03/31	6	59.62	1	60.00	59.20	5	35,554	0.01%
2022/03/30	6	61.05	5	61.02	60.30	1	37,297	0.00%
2022/03/29	5	59.80	0	0.00	59.80	5	38,605	0.01%
2022/03/28	5	58.70	1	59.50	59.70	4	40,366	0.01%
2022/03/25	19	60.33	11	59.80	59.30	8	41,209	0.02%
2022/03/24	13	60.89	11	61.02	61.80	2	42,122	0.00%
2022/03/23	8	59.94	10	59.81	59.70	-2	42,768	0.00%
2022/03/22	2	58.15	7	58.91	59.30	-5	43,683	-0.01%
2022/03/21	12	59.28	16	59.56	58.50	-4	44,434	-0.01%
2022/03/18	14	58.52	2	58.90	58.50	12	44,939	0.03%
2022/03/17	2	58.05	3	58.40	58.60	-1	45,225	0.00%
2022/03/16	4	55.50	9	56.30	56.20	-5	45,677	-0.01%
2022/03/15	4.1	56.12	1	55.60	55.60	3.1	46,642	0.01%
2022/03/14	11	57.78	5	57.78	57.70	6	47,603	0.01%
2022/03/11	7	57.23	6	57.65	57.80	1	49,421	0.00%
2022/03/10	4	58.10	5	58.34	58.10	-1	50,458	0.00%
2022/03/09	9	56.68	13	56.93	56.10	-4	52,280	-0.01%
2022/03/08	13.2	58.64	34	58.61	56.80	-20.8	53,122	-0.04%
2022/03/07	30	61.46	27	61.52	60.10	3	53,870	0.01%
2022/03/04	32	64.91	37	64.99	64.30	-5	54,730	-0.01%
2022/03/03	61	67.60	30	68.00	65.40	31	55,378	0.06%
2022/03/02	40	62.36	63	62.76	66.90	-23	55,289	-0.04%
2022/03/01	6.2	60.08	10	59.79	60.90	-3.8	56,108	-0.01%
2022/02/25	47	58.70	20	58.65	57.90	27	56,859	0.05%
2022/02/24	24	59.84	30	58.79	57.70	-6	58,297	-0.01%
2022/02/23	13	62.00	30	62.18	62.10	-17	58,653	-0.03%
2022/02/22	26.4	63.23	15	61.63	61.50	11.4	61,135	0.02%
2022/02/21	42	64.75	38	64.79	64.40	4	62,116	0.01%
2022/02/18	32	64.85	36	65.02	65.80	-4	64,354	-0.01%
2022/02/17	15	64.75	22	65.02	65.20	-7	66,364	-0.01%
2022/02/16	45	65.05	49	64.74	64.40	-4	69,945	-0.01%
2022/02/15	25	64.00	10	64.60	63.00	15	72,472	0.02%
2022/02/14	42	64.55	33	64.52	63.90	9	72,684	0.01%
2022/02/11	62	67.80	55	67.46	68.30	7	72,541	0.01%
2022/02/10	33	68.03	31	68.23	67.70	2	72,614	0.00%
2022/02/09	84	68.19	85	68.20	67.90	-1	72,466	0.00%
2022/02/08	20.1	66.06	23	66.35	66.90	-2.9	71,804	0.00%
2022/02/07	92	63.74	110	62.09	67.00	-18	71,431	-0.03%	大賣/
2022/01/26	247	63.87	250	64.09	63.80	-3	70,997	0.00%	大買/大賣/
2022/01/25	340.5	63.62	360	64.05	62.60	-19.6	70,780	-0.03%	大買/大賣/
2022/01/24	101	67.50	87	67.34	67.00	14	70,115	0.02%	大買/
2022/01/21	185.2	70.02	180	69.44	69.10	5.2	69,798	0.01%	大買/大賣/
2022/01/20	344	69.12	352	69.07	69.20	-8	69,315	-0.01%	大買/大賣/
2022/01/19	61.2	69.97	55	69.91	69.90	6.2	69,702	0.01%
2022/01/18	70	70.58	78	70.55	70.50	-8	70,003	-0.01%
2022/01/17	302	70.91	300.2	70.68	70.60	1.9	72,127	0.00%	大買/大賣/
2022/01/14	700.5	67.42	715	67.98	69.00	-14.5	75,490	-0.02%	大買/大賣/
2022/01/13	178.1	70.58	189	70.75	71.00	-10.9	76,728	-0.01%	大買/大賣/
2022/01/12	199.2	71.63	243	72.38	72.00	-43.8	76,617	-0.06%	大買/大賣/
2022/01/11	458.2	73.88	428	74.09	72.30	30.2	76,497	0.04%	大買/大賣/
2022/01/10	64	78.73	70	78.57	79.60	-6	75,611	-0.01%
2022/01/07	157.3	79.18	123	79.58	78.00	34.3	75,101	0.05%	大買/大賣/
2022/01/06	70	81.72	54	81.64	82.00	16	74,186	0.02%
2022/01/05	34.1	82.78	38	83.59	81.60	-3.9	73,565	-0.01%
2022/01/04	91	85.86	52	86.55	84.60	39	72,904	0.05%
2022/01/03	16	85.39	37.9	86.48	86.00	-21.9	71,769	-0.03%
2021/12/30	17.2	84.59	15	84.65	84.80	2.2	70,921	0.00%
2021/12/29	43.2	83.49	37	84.68	85.80	6.2	70,467	0.01%
2021/12/28	44.4	84.04	20	83.38	83.00	24.4	69,792	0.03%
2021/12/27	29	86.58	20	86.22	85.60	9	69,030	0.01%
2021/12/24	62	87.75	75	87.69	86.40	-13	68,493	-0.02%
2021/12/23	27	85.87	100.4	86.17	87.10	-73.4	66,633	-0.11%
2021/12/22	49	85.75	40.6	85.99	83.80	8.4	65,222	0.01%
2021/12/21	40	83.85	19	83.82	83.00	21	63,397	0.03%
2021/12/20	50.1	83.40	46.2	84.14	84.90	3.9	62,609	0.01%
2021/12/17	30	80.87	30	81.39	80.80	0	61,374	0.00%
2021/12/16	34	82.12	43.2	82.15	83.30	-9.2	60,439	-0.02%
2021/12/15	26	77.13	38.3	78.26	80.10	-12.3	59,346	-0.02%
2021/12/14	41.5	76.62	23	76.30	75.70	18.5	58,582	0.03%
2021/12/13	14	81.23	37	80.38	80.10	-23	57,890	-0.04%
2021/12/10	62	81.04	9	81.08	80.70	53	57,413	0.09%
2021/12/09	39	82.45	27	82.97	81.30	12	56,784	0.02%
2021/12/08	45.2	84.09	52	84.81	81.30	-6.8	55,622	-0.01%
2021/12/07	103.3	86.97	74.6	87.04	84.00	28.8	54,330	0.05%	大買/
2021/12/06	36	84.99	21	85.38	86.10	15	52,273	0.03%
2021/12/03	35.2	84.21	66.8	85.24	85.20	-31.6	50,932	-0.06%
2021/12/02	34.5	82.09	46	82.28	80.20	-11.5	48,676	-0.02%
2021/12/01	35	79.33	43	80.45	83.40	-8	47,284	-0.02%
2021/11/30	37	80.29	47	80.52	77.50	-10	45,911	-0.02%
2021/11/29	32.3	75.29	33.2	75.32	78.00	-1	44,541	0.00%
2021/11/26	53.4	77.94	39	78.77	77.80	14.4	43,241	0.03%
2021/11/25	34.4	82.03	46.2	83.05	81.00	-11.8	41,666	-0.03%
2021/11/24	39.1	80.06	21.2	79.38	79.40	17.9	39,840	0.04%
2021/11/23	82.5	80.35	57	81.05	78.40	25.5	38,800	0.07%
2021/11/22	36	88.07	55	87.93	86.70	-19	36,977	-0.05%
2021/11/19	52	88.35	67	89.36	87.60	-15	35,950	-0.04%
2021/11/18	32.2	86.35	30	86.57	86.10	2.2	33,342	0.01%
2021/11/17	143.2	86.98	81.3	84.61	87.50	62	31,980	0.19%	大買/
2021/11/16	66.4	86.89	41.1	86.51	82.10	25.3	29,613	0.09%
2021/11/15	102.7	93.64	86	93.10	90.90	16.7	27,416	0.06%	大買/
2021/11/12	207	89.72	240	86.29	90.90	-33	23,622	-0.14%	大買/大賣/
2021/11/11	29	82.60	8.5	84.97	82.70	20.5	20,738	0.10%
2021/11/10	11.8	86.76	12	86.02	89.60	-0.2	20,223	0.00%
2021/11/09	12.2	82.45	7	84.09	81.50	5.2	19,998	0.03%
2021/11/08	8	76.14	7	72.39	77.00	1	19,674	0.01%
2021/11/05	3.2	67.46	2	69.36	70.00	1.2	19,478	0.01%
2021/11/04	3	68.67	0	0.00	67.00	3	19,373	0.02%
2021/11/03	5.3	67.32	16	66.57	71.20	-10.8	19,313	-0.06%
2021/11/02	12	71.43	8	69.68	68.20	4	18,997	0.02%
2021/11/01	2	71.85	23	70.33	72.10	-21	18,681	-0.11%
2021/10/29	14	64.81	33.3	62.71	65.60	-19.4	18,466	-0.10%
2021/10/28	31	60.18	39.7	58.62	59.70	-8.6	18,452	-0.05%
2021/10/27	42	60.80	54	60.43	60.00	-12	18,184	-0.07%
2021/10/26	37	54.96	28.7	54.76	58.30	8.4	17,528	0.05%
2021/10/25	75.7	53.12	38	52.35	53.00	37.7	16,933	0.22%
2021/10/22	66	51.29	94.6	51.65	52.50	-28.6	14,480	-0.20%
2021/10/21	32.6	47.26	163	47.93	48.25	-130.4	10,349	-1.26%	大賣/鉅額交易
2021/10/20	9	40.01	21.8	42.44	43.90	-12.8	8,083	-0.16%
2021/10/19	18	39.14	13	39.92	39.95	5	7,487	0.07%
2021/10/18	0	0.00	24	37.05	38.40	-24	6,797	-0.35%
2021/10/15	0	0.00	10	35.20	34.95	-10	6,498	-0.15%
2021/10/13	0	0.00	10	34.30	33.95	-10	6,504	-0.15%
2021/10/12	11	34.33	0	0.00	34.35	11	6,507	0.17%
2021/10/08	70	35.24	0	0.00	34.85	70	6,549	1.07%
2021/10/07	1	35.80	11	35.55	35.95	-10	6,559	-0.15%
2021/10/06	2	34.68	0	0.00	34.95	2	6,606	0.03%
2021/10/05	10	34.70	20	34.33	35.00	-10	6,642	-0.15%
2021/10/04	14	34.04	12	34.88	33.95	2	6,662	0.03%
2021/10/01	28	35.24	0	0.00	34.90	28	6,716	0.42%
2021/09/30	1	36.75	0	0.00	36.80	1	6,735	0.01%
2021/09/29	3	37.10	0	0.00	36.65	3	6,833	0.04%
2021/09/28	3	37.42	3	37.93	38.35	0	6,804	0.00%
2021/09/27	2	38.80	23	38.74	37.85	-21	6,787	-0.31%
2021/09/23	0	0.00	5	37.00	36.95	-5	6,777	-0.07%
2021/09/22	3	36.35	0	0.00	36.15	3	6,928	0.04%
2021/09/17	8	37.47	1	38.20	37.40	7	7,059	0.10%
2021/09/16	0	0.00	25	37.84	38.40	-25	6,981	-0.36%
2021/09/15	3	36.30	0	0.00	36.15	3	6,894	0.04%
2021/09/13	0	0.00	4	36.88	37.85	-4	6,938	-0.06%
2021/09/09	2	34.85	0	0.00	34.60	2	7,102	0.03%
2021/09/08	3	34.90	0	0.00	34.40	3	7,245	0.04%
2021/09/07	5	34.84	1	34.75	34.70	4	7,448	0.05%
2021/09/02	0	0.00	3	36.00	35.55	-3	8,282	-0.04%
2021/09/01	3	35.90	0	0.00	36.05	3	8,516	0.04%
2021/08/30	0	0.00	2	35.60	35.85	-2	8,652	-0.02%
2021/08/27	11	35.23	0	0.00	35.15	11	8,678	0.13%
2021/08/26	3	35.65	0	0.00	35.15	3	8,741	0.03%
2021/08/20	0	0.00	7	34.50	34.65	-7	9,169	-0.08%
2021/08/19	7	34.65	0	0.00	34.65	7	9,207	0.08%
2021/08/18	1	35.10	0	0.00	36.10	1	9,247	0.01%
2021/08/17	6	36.28	0	0.00	35.35	6	9,273	0.06%
2021/08/16	7	36.66	0	0.00	36.40	7	9,332	0.08%
2021/08/13	5	37.32	1	37.35	37.00	4	9,400	0.04%
2021/08/12	10	38.03	5	38.05	37.70	5	9,542	0.05%
2021/08/11	16	37.92	0	0.00	37.80	16	9,679	0.17%
2021/08/10	3	38.98	0	0.00	38.90	3	9,767	0.03%
2021/08/09	5	38.88	0	0.00	38.60	5	9,968	0.05%
2021/08/06	0	0.00	1	41.20	40.35	-1	10,073	-0.01%
2021/08/05	0	0.00	3	41.65	41.90	-3	10,230	-0.03%
2021/08/04	0	0.00	6	41.29	41.55	-6	10,568	-0.06%
2021/08/03	2	40.90	11	40.75	41.45	-9	10,726	-0.08%
2021/08/02	0	0.00	4	40.15	39.95	-4	10,541	-0.04%
2021/07/30	0	0.00	23	38.87	39.25	-23	10,549	-0.22%
2021/07/29	1	37.25	1	38.10	37.90	0	10,492	0.00%
2021/07/28	6	36.15	3	35.48	35.35	3	10,650	0.03%
2021/07/27	0	0.00	1	37.00	36.75	-1	11,139	-0.01%
2021/07/23	35	37.21	9	37.71	37.20	26	11,968	0.22%
2021/07/22	5	36.80	0	0.00	36.80	5	12,402	0.04%
2021/07/21	1	36.45	5	37.01	36.45	-4	12,772	-0.03%
2021/07/20	1	37.40	1	36.75	36.85	0	13,624	0.00%
2021/07/19	0	0.00	6	37.58	37.50	-6	14,204	-0.04%
2021/07/15	0	0.00	10	36.95	38.05	-10	15,033	-0.07%
2021/07/14	8	36.76	0	0.00	36.60	8	15,345	0.05%
2021/07/13	5	37.50	7	38.35	37.40	-2	16,141	-0.01%
2021/07/12	3	38.07	5	38.15	37.80	-2	16,954	-0.01%
2021/07/09	1	37.50	1	38.05	37.80	0	17,653	0.00%
2021/07/08	10	37.80	7	38.91	37.95	3	17,835	0.02%
2021/07/07	14	38.86	13	38.55	38.15	1	18,004	0.01%
2021/07/06	17	38.58	0	0.00	38.30	17	18,135	0.09%
2021/07/05	0	0.00	8	40.03	39.75	-8	18,084	-0.04%
2021/07/02	10	39.00	1	39.20	38.85	9	18,091	0.05%
2021/07/01	11	38.86	2	38.85	38.45	9	18,302	0.05%
2021/06/30	3	39.25	0	0.00	39.30	3	18,294	0.02%
2021/06/29	4	39.41	2	39.83	39.20	2	18,468	0.01%
2021/06/28	0	0.00	1	41.50	41.05	-1	18,540	-0.01%
2021/06/24	1	40.90	47	40.90	40.85	-46	18,544	-0.25%
2021/06/23	0	0.00	22.1	40.53	40.80	-22.1	18,455	-0.12%
2021/06/22	1	39.65	10	40.47	39.50	-9	18,352	-0.05%
2021/06/21	4	39.34	1	39.20	40.35	3	18,246	0.02%
2021/06/18	1	41.40	0	0.00	39.95	1	18,080	0.01%
2021/06/17	0	0.00	2	40.55	40.60	-2	17,986	-0.01%
2021/06/16	29	41.25	2	40.55	40.10	27	17,926	0.15%
2021/06/15	3	40.50	2	42.45	41.95	1	17,718	0.01%
2021/06/11	0	0.00	2	39.18	40.00	-2	17,336	-0.01%
2021/06/10	1	37.05	5	37.52	38.15	-4	17,007	-0.02%
2021/06/09	4	37.29	11	37.10	37.20	-7	16,904	-0.04%
2021/06/08	0	0.00	11	36.13	36.30	-11	16,667	-0.07%
2021/06/07	13	35.53	1	35.25	35.85	12	16,735	0.07%
2021/06/02	1	37.20	11	37.09	36.40	-10	16,689	-0.06%
2021/06/01	0	0.00	15	37.30	37.25	-15	16,592	-0.09%
2021/05/28	1	36.60	0	36.80	36.40	1	16,429	0.01%
2021/05/26	1	35.85	1	36.00	35.75	0	16,338	0.00%
2021/05/25	6	35.47	2	35.45	35.50	4	16,250	0.02%
2021/05/24	3	35.60	5	35.56	35.25	-2	16,189	-0.01%
2021/05/21	1	34.80	0	0.00	34.65	1	16,131	0.01%
2021/05/20	9	34.54	3	34.37	33.70	6	16,144	0.04%
2021/05/19	2	33.90	11	33.66	34.25	-9	15,972	-0.06%
2021/05/18	7.4	33.66	13	33.50	34.25	-5.6	15,837	-0.04%
2021/05/17	15	32.67	15	33.09	32.10	0	15,722	0.00%
2021/05/14	0	0.00	3.2	35.01	34.50	-3.2	15,490	-0.02%
2021/05/13	8	35.98	2	37.30	35.05	6	15,242	0.04%
2021/05/12	5	39.30	2	38.20	36.25	3	14,940	0.02%
2021/05/11	40	39.03	22	38.05	38.00	18	14,462	0.12%
2021/05/10	1	40.60	0	0.00	40.55	1	14,152	0.01%
2021/05/07	0	0.00	12	40.06	40.50	-12	14,117	-0.09%
2021/05/06	2	40.35	4	39.53	39.65	-2	13,953	-0.01%
2021/05/05	21	39.94	0	0.00	39.45	21	13,762	0.15%
2021/05/04	7	43.17	0	0.00	40.60	7	13,491	0.05%
2021/05/03	3	42.68	14	42.61	42.15	-11	12,947	-0.08%
2021/04/29	18	42.92	25	42.80	41.60	-7	12,558	-0.06%
2021/04/28	47	44.36	58	43.91	43.10	-11	12,112	-0.09%
2021/04/27	46	43.14	23	43.13	43.15	23	11,739	0.20%
2021/04/26	42	44.23	55	44.88	44.70	-13	11,342	-0.11%
2021/04/23	21	39.44	24	41.04	41.80	-3	10,462	-0.03%
2021/04/22	7	39.62	30	39.63	38.00	-23	9,884	-0.23%
2021/04/21	39	41.29	17	40.84	40.60	22	9,433	0.23%
2021/04/20	46	39.20	42	39.14	39.95	4	9,050	0.04%
2021/04/19	31	40.70	53	40.73	40.10	-22	8,710	-0.25%
2021/04/16	29	37.99	29.1	39.18	39.45	-0.1	7,903	0.00%
2021/04/15	15	35.62	42.4	34.84	35.90	-27.4	7,040	-0.39%
2021/04/14	2	32.58	1	32.60	32.65	1	6,352	0.02%
2021/04/13	2	33.38	35	33.38	33.10	-33	6,203	-0.53%
2021/04/12	11	31.95	2	32.23	32.80	9	5,987	0.15%
2021/04/09	0	0.00	1.5	31.47	31.50	-1.5	5,789	-0.03%
2021/04/08	1	31.60	9	31.73	31.45	-8	5,763	-0.14%
2021/04/07	12	31.87	11.1	31.87	31.45	0.9	5,728	0.02%
2021/04/06	5	31.45	5	31.15	30.95	0	5,545	0.00%
2021/04/01	19	31.22	6	31.17	31.20	13	5,507	0.24%
2021/03/31	2.1	31.00	13.1	30.84	30.85	-11	5,291	-0.21%
2021/03/30	1	29.65	0.1	29.70	29.70	0.9	5,047	0.02%
2021/03/29	2	29.83	1	30.00	29.70	1	5,032	0.02%
2021/03/26	0	0.00	1.1	28.95	28.85	-1.1	4,899	-0.02%
2021/03/24	5	29.10	0	0.00	29.05	5	5,108	0.10%
2021/03/23	1	28.95	0	0.00	29.00	1	5,115	0.02%
2021/03/22	5	29.10	0	0.00	29.20	5	5,117	0.10%
2021/03/16	0	0.00	9	28.97	28.80	-9	5,284	-0.17%
2021/03/11	0	0.00	1	28.80	29.00	-1	5,683	-0.02%
2021/03/10	0	0.00	10	28.50	28.50	-10	5,756	-0.17%
2021/03/09	16	27.94	0	0.00	28.05	16	5,996	0.27%
2021/03/08	2	28.10	0	0.00	28.10	2	6,033	0.03%
2021/03/04	2	28.80	1	28.80	28.80	1	6,133	0.02%
2021/03/03	0	0.00	5	28.99	29.30	-5	6,148	-0.08%
2021/02/25	0	0.00	20	29.10	29.15	-20	6,251	-0.32%
2021/02/24	2	28.85	3	29.20	28.75	-1	6,335	-0.02%
2021/02/22	5	28.79	4	29.33	29.35	1	6,546	0.02%
2021/02/19	5	28.35	0	0.00	28.30	5	6,546	0.08%
2021/02/18	1	28.55	0	0.00	28.60	1	6,541	0.02%
2021/02/05	2	28.00	0	0.00	28.00	2	6,498	0.03%
2021/02/03	0	0.00	1	28.45	28.35	-1	6,522	-0.02%
2021/02/02	0	0.00	2	28.25	28.30	-2	6,595	-0.03%
2021/01/29	3	28.33	2	28.65	28.45	1	6,598	0.02%
2021/01/28	20	27.95	0	0.00	28.00	20	6,538	0.31%
2021/01/26	2	28.00	0	0.00	28.00	2	6,491	0.03%
2021/01/25	1	27.75	4	28.30	28.25	-3	6,474	-0.05%
2021/01/22	6	27.97	0	0.00	27.85	6	6,458	0.09%
2021/01/21	1	28.30	0	0.00	28.00	1	6,408	0.02%
2021/01/20	2	28.23	1	28.40	28.30	1	6,375	0.02%
2021/01/19	5	29.40	1	29.45	29.15	4	6,314	0.06%
2021/01/18	1	29.40	0	0.00	29.40	1	6,285	0.02%
2021/01/15	2	29.50	0	0.00	29.80	2	6,253	0.03%
2021/01/14	1	30.15	1	30.20	30.10	0	6,205	0.00%
2021/01/13	1	29.45	0	0.00	29.75	1	6,175	0.02%
2021/01/12	0	0.00	12	29.48	29.40	-12	6,141	-0.20%
2021/01/11	2	30.05	3	30.12	30.10	-1	6,098	-0.02%
2021/01/08	0	0.00	4	29.60	29.55	-4	6,060	-0.07%
2021/01/07	0	0.00	1	30.00	29.95	-1	5,996	-0.02%
2021/01/06	8	30.30	0	0.00	30.00	8	5,955	0.13%
2021/01/05	23	30.81	0	0.00	30.85	23	5,853	0.39%
2021/01/04	1	31.25	2	31.25	31.40	-1	5,805	-0.02%
2020/12/30	0	31.35	1	31.15	31.25	-1	5,816	-0.02%
2020/12/29	11	31.41	24	31.53	31.30	-13	5,781	-0.22%
2020/12/28	0	0.00	6	30.97	31.20	-6	5,705	-0.11%
2020/12/25	0	0.00	12	30.70	30.55	-12	5,630	-0.21%
2020/12/24	25	30.59	1	30.50	30.30	24	5,600	0.43%
2020/12/23	1	30.00	0	0.00	30.30	1	5,603	0.02%
2020/12/22	10	30.31	2	30.70	30.05	8	5,630	0.14%
2020/12/21	10	30.60	10	30.75	30.70	0	5,620	0.00%
2020/12/18	0	0.00	8.1	31.85	31.35	-8.1	5,590	-0.14%
2020/12/16	0	0.00	1	31.05	31.25	-1	5,463	-0.02%
2020/12/15	0.1	31.00	1	31.50	30.55	-0.9	5,455	-0.02%
2020/12/14	1	31.35	0	0.00	31.45	1	5,418	0.02%
2020/12/11	11	31.19	0	0.00	30.90	11	5,397	0.20%
2020/12/10	1	31.85	3	32.00	31.60	-2	5,361	-0.04%
2020/12/09	6	32.63	4	32.05	32.45	2	5,222	0.04%
2020/12/08	2	32.13	44	31.97	31.80	-42	5,085	-0.83%
2020/12/07	53	31.65	14	31.39	31.70	39	5,005	0.78%
2020/12/04	9	31.43	11	31.37	31.30	-2	4,944	-0.04%
2020/12/03	9	32.19	33	32.30	32.05	-24	4,829	-0.50%
2020/12/02	1	31.60	1	31.35	31.50	0	4,736	0.00%
2020/12/01	5	31.50	0	0.00	31.30	5	4,723	0.11%
2020/11/30	5	31.35	2	31.35	31.30	3	4,715	0.06%
2020/11/27	1	31.05	0	0.00	31.00	1	4,718	0.02%
2020/11/26	0	0.00	5	30.70	30.95	-5	4,708	-0.11%
2020/11/25	9	30.72	1	30.50	30.60	8	4,826	0.17%
2020/11/24	4	30.35	8	30.16	30.10	-4	4,702	-0.09%
2020/11/23	6	30.38	2	30.25	30.25	4	4,833	0.08%
2020/11/20	4	30.33	2	30.43	30.45	2	4,811	0.04%
2020/11/19	0	0.00	2	29.58	29.50	-2	4,603	-0.04%
2020/11/18	0	0.00	5	29.62	29.40	-5	4,566	-0.11%
2020/11/16	3	28.75	0	0.00	28.55	3	4,604	0.07%
2020/11/13	3	28.60	0	0.00	28.60	3	4,612	0.07%
2020/11/11	2	28.90	5	28.93	29.15	-3	4,650	-0.06%
2020/11/10	0	0.00	3	29.15	29.30	-3	4,643	-0.06%
2020/11/09	12	28.72	0	0.00	28.60	12	4,601	0.26%
2020/11/05	0	0.00	4	28.95	28.95	-4	4,625	-0.09%
2020/11/03	0	0.00	4	28.65	28.65	-4	4,771	-0.08%
2020/10/30	4	28.70	0	0.00	28.70	4	4,970	0.08%
2020/10/29	9	28.74	1	29.05	28.80	8	5,076	0.16%
2020/10/27	1	29.45	4	29.50	29.25	-3	5,119	-0.06%
2020/10/22	1	28.70	0	0.00	28.70	1	5,302	0.02%
2020/10/20	6	28.95	0	0.00	28.70	6	5,507	0.11%
2020/10/16	5	28.66	0	0.00	28.60	5	5,630	0.09%
2020/10/15	0	0.00	4	29.40	29.00	-4	5,689	-0.07%
2020/10/14	1	29.50	0	0.00	29.45	1	5,784	0.02%
2020/10/13	0	0.00	1	29.30	29.15	-1	5,862	-0.02%
2020/10/12	0	0.00	13	29.48	29.20	-13	5,949	-0.22%
2020/10/08	1	29.20	10	29.50	29.20	-9	6,003	-0.15%
2020/10/06	4	29.00	21	29.16	29.00	-17	6,028	-0.28%
2020/10/05	0	0.00	1	28.80	28.90	-1	6,176	-0.02%
2020/09/30	10	28.65	0	0.00	28.60	10	6,314	0.16%
2020/09/29	0	0.00	1	28.60	28.60	-1	6,436	-0.02%
2020/09/28	2	28.50	0	0.00	28.45	2	6,627	0.03%
2020/09/25	20	28.20	0	0.00	28.35	20	6,782	0.29%
2020/09/23	1	29.50	0	0.00	29.30	1	6,911	0.01%
2020/09/22	1	29.70	0	0.00	29.60	1	7,288	0.01%
2020/09/18	0	0.00	19	30.25	30.10	-19	7,613	-0.25%
2020/09/15	20	30.92	0	0.00	30.70	20	7,687	0.26%
2020/09/11	1	30.15	0	0.00	30.25	1	8,004	0.01%
2020/09/10	4	30.80	0	0.00	30.55	4	8,207	0.05%
2020/09/09	0	0.00	2	31.00	31.00	-2	8,241	-0.02%
2020/09/08	2	30.48	1	30.70	30.45	1	8,310	0.01%
2020/09/07	1	31.00	7	31.41	31.00	-6	8,379	-0.07%
2020/09/03	5	30.45	7	30.84	30.55	-2	8,287	-0.02%
2020/09/02	8	30.96	2	31.15	30.80	6	8,260	0.07%
2020/09/01	0	0.00	3	30.45	30.45	-3	8,207	-0.04%
2020/08/31	6	30.60	3	30.70	30.10	3	8,182	0.04%
2020/08/28	0	30.35	0	0.00	30.00	0	8,058	0.00%
2020/08/27	1	30.20	0	0.00	29.80	1	8,063	0.01%
2020/08/20	3	28.12	0	0.00	28.10	3	8,171	0.04%
2020/08/14	1	29.90	0	0.00	30.00	1	8,261	0.01%
2020/08/13	0	0.00	4	29.45	29.45	-4	8,271	-0.05%
2020/08/10	6	30.78	0	0.00	30.45	6	8,272	0.07%
2020/08/07	3	30.35	5	30.00	30.10	-2	8,296	-0.02%
2020/08/06	10	31.30	1	31.20	31.05	9	8,239	0.11%
2020/08/05	4	30.25	8	30.50	30.25	-4	8,120	-0.05%
2020/08/04	3	30.40	10	30.55	30.35	-7	8,116	-0.09%
2020/08/03	3	29.80	0	0.00	29.85	3	8,021	0.04%
2020/07/31	10	29.85	0	0.00	29.90	10	8,109	0.12%
2020/07/30	1	30.00	1	29.95	29.90	0	8,131	0.00%
2020/07/29	8	29.24	3	29.50	29.50	5	8,105	0.06%
2020/07/28	4	28.98	0	0.00	28.95	4	8,104	0.05%
2020/07/27	1	30.95	0	0.00	30.05	1	8,020	0.01%
2020/07/24	0	0.00	1	30.90	30.75	-1	7,968	-0.01%
2020/07/20	2	31.10	6	31.23	31.50	-4	7,808	-0.05%
2020/07/17	3	31.00	10	30.90	31.00	-7	7,761	-0.09%
2020/07/16	1	31.15	0	0.00	31.15	1	7,761	0.01%
2020/07/14	3	31.00	2	30.90	31.00	1	7,806	0.01%
2020/07/13	0	0.00	1.1	31.99	31.80	-1.1	7,782	-0.01%
2020/07/10	6	31.74	0	0.00	31.30	6	7,843	0.08%
2020/07/07	33	33.11	11	33.15	32.95	22	7,652	0.29%
2020/07/06	1	33.40	5	33.31	33.10	-4	7,565	-0.05%
2020/07/03	5	32.37	5	33.05	32.40	0	7,551	0.00%
2020/07/01	0	0.00	2	33.23	32.35	-2	7,466	-0.03%
2020/06/30	13	31.03	3	31.25	33.15	10	7,086	0.14%
2020/06/19	5	30.90	0	0.00	30.30	5	6,947	0.07%
2020/06/18	1	30.90	6	30.90	30.80	-5	6,746	-0.07%
2020/06/17	9	30.82	3	30.83	30.75	6	6,739	0.09%
2020/06/16	2	30.08	3	30.17	30.00	-1	6,809	-0.01%
2020/06/15	3	29.50	10	29.85	29.70	-7	7,172	-0.10%
2020/06/12	7	28.81	0	0.00	29.15	7	7,177	0.10%
2020/06/11	1	29.85	2	30.25	29.85	-1	7,204	-0.01%
2020/06/10	2	29.85	10	30.20	30.05	-8	7,285	-0.11%
2020/06/09	3	30.15	0	0.00	30.15	3	7,462	0.04%
2020/06/08	1	30.45	6	30.55	30.45	-5	7,598	-0.07%
2020/06/05	0	0.00	1	30.15	30.15	-1	7,587	-0.01%
2020/06/04	0	0.00	3	30.33	30.20	-3	7,633	-0.04%
2020/06/03	0	0.00	3	30.02	30.15	-3	7,707	-0.04%
2020/06/02	2	30.00	15	30.07	30.00	-13	7,759	-0.17%
2020/06/01	0	0.00	26	30.34	30.55	-26	7,836	-0.33%
2020/05/29	20	29.95	3	30.18	30.50	17	7,867	0.22%
2020/05/28	2	30.35	17	29.83	29.60	-15	8,077	-0.19%
2020/05/27	19	30.75	4	30.73	30.70	15	8,086	0.19%
2020/05/26	0	0.00	1	30.10	30.00	-1	8,123	-0.01%
2020/05/25	3	29.15	7	29.38	29.50	-4	8,136	-0.05%
2020/05/22	5	28.10	0	0.00	28.10	5	8,028	0.06%
2020/05/20	0	0.00	3	28.85	28.70	-3	8,128	-0.04%
2020/05/18	7	28.07	6	27.95	27.95	1	8,078	0.01%
2020/05/15	0	0.00	3	28.60	28.30	-3	8,076	-0.04%
2020/05/14	4	28.44	0	0.00	28.20	4	8,040	0.05%
2020/05/13	3	29.23	3	29.30	29.15	0	7,992	0.00%
2020/05/11	3	28.65	0	0.00	28.90	3	7,968	0.04%
2020/05/07	22	29.00	0	0.00	29.10	22	7,925	0.28%
2020/05/04	6	29.25	0	0.00	29.25	6	7,814	0.08%
2020/04/30	0	0.00	1	30.20	30.00	-1	7,805	-0.01%
2020/04/29	1	30.20	0	0.00	29.85	1	7,858	0.01%
2020/04/28	9	30.03	2	30.30	29.95	7	7,869	0.09%
2020/04/27	1	30.10	0	0.00	30.00	1	7,955	0.01%
2020/04/23	1	28.85	5	29.00	28.80	-4	7,896	-0.05%
2020/04/22	2	28.60	6	28.35	28.60	-4	7,870	-0.05%
2020/04/21	4	28.99	0	0.00	28.80	4	7,852	0.05%
2020/04/17	3	30.20	16	31.08	30.05	-13	7,769	-0.17%
2020/04/15	16	31.36	3	31.10	31.20	13	7,598	0.17%
2020/04/13	1	30.60	0	0.00	30.60	1	7,578	0.01%
2020/04/09	3	29.85	2	30.38	29.70	1	7,544	0.01%
2020/04/08	0	0.00	9	30.13	30.35	-9	7,478	-0.12%
2020/04/07	8	29.12	3	29.08	29.25	5	7,348	0.07%
2020/04/06	4	29.25	1	29.70	29.35	3	7,284	0.04%
2020/03/31	2	28.40	5	28.99	28.40	-3	7,422	-0.04%
2020/03/30	4	28.15	0	0.00	28.30	4	7,425	0.05%
2020/03/27	3	28.15	0	0.00	27.95	3	7,509	0.04%
2020/03/26	1	28.45	0	0.00	28.85	1	7,909	0.01%
2020/03/25	3	28.68	1	29.15	28.90	2	8,151	0.02%
2020/03/24	2	28.58	12	28.38	28.40	-10	8,194	-0.12%
2020/03/23	1	27.60	0	0.00	27.70	1	8,536	0.01%
2020/03/20	1	29.50	12	29.98	29.45	-11	8,940	-0.12%
2020/03/19	15	27.59	3	27.35	28.40	12	9,253	0.13%
2020/03/18	0	0.00	3	27.68	26.95	-3	8,872	-0.03%
2020/03/16	2	28.15	0	0.00	27.00	2	8,874	0.02%
2020/03/13	6	28.92	1	29.75	29.75	5	8,709	0.06%
2020/03/12	1	32.25	0	0.00	32.10	1	8,506	0.01%
2020/03/11	0	0.00	1	34.40	34.85	-1	8,348	-0.01%
2020/03/10	0	0.00	2	35.30	35.80	-2	8,328	-0.02%
2020/03/09	0	0.00	2	36.60	35.60	-2	8,248	-0.02%
2020/03/06	9	37.47	0	0.00	37.55	9	8,123	0.11%
2020/03/03	3	37.83	6	37.35	37.45	-3	7,867	-0.04%
2020/02/27	4	36.39	0	0.00	35.00	4	7,547	0.05%
2020/02/26	1	36.50	2	34.90	36.50	-1	7,373	-0.01%
2020/02/24	0	0.00	1	34.95	34.90	-1	7,183	-0.01%
2020/02/20	1	35.30	0	0.00	35.30	1	7,060	0.01%
2020/02/19	8	34.72	0	0.00	34.70	8	7,049	0.11%
2020/02/17	1	34.55	1	34.70	34.60	0	7,086	0.00%
2020/02/14	0	0.00	1	34.45	34.40	-1	7,082	-0.01%
2020/02/13	1	34.50	0	0.00	34.15	1	7,087	0.01%
2020/02/11	0	0.00	1	33.90	34.00	-1	7,123	-0.01%
2020/02/07	1	33.50	0	0.00	33.35	1	7,243	0.01%
2020/02/05	1	34.15	1	33.70	33.60	0	7,244	0.00%
2020/02/04	0	0.00	3	33.50	33.50	-3	7,220	-0.04%
2020/02/03	3	32.30	3	32.25	33.00	0	7,249	0.00%
2020/01/30	5	34.90	5	34.90	34.20	0	7,193	0.00%
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/17	0	0.00	2	38.10	37.80	-2	7,229	-0.03%
2020/01/16	2	37.50	0	0.00	37.70	2	7,309	0.03%
2020/01/15	2	37.53	1	38.10	37.35	1	7,445	0.01%
2020/01/14	0	0.00	6	37.39	37.80	-6	7,433	-0.08%
2020/01/13	1	37.40	15	37.23	37.50	-14	7,430	-0.19%
2020/01/09	0	0.00	5	36.83	36.95	-5	7,461	-0.07%
2020/01/08	3	36.48	0	0.00	36.15	3	7,466	0.04%
2020/01/07	6	37.21	2	37.05	37.00	4	7,476	0.05%
2020/01/06	0	0.00	5	38.45	38.20	-5	7,443	-0.07%
2020/01/02	10	38.40	0	0.00	38.35	10	7,550	0.13%
2019/12/31	0	0.00	1	38.45	38.45	-1	7,597	-0.01%
2019/12/30	8	38.39	7	38.46	38.35	1	7,685	0.01%
2019/12/27	1	38.65	1	38.70	38.50	0	7,650	0.00%
2019/12/26	9	38.50	9	38.84	38.40	0	7,510	0.00%
2019/12/25	10	39.28	20	39.05	38.90	-10	7,446	-0.13%
2019/12/24	5	39.30	7	38.94	38.75	-2	7,452	-0.03%
2019/12/23	15	39.99	16	39.62	39.20	-1	7,343	-0.01%
2019/12/20	8	39.00	19	38.86	39.00	-11	6,899	-0.16%
2019/12/19	0	0.00	5	38.50	38.50	-5	6,622	-0.08%
2019/12/18	9	38.52	6	38.91	38.10	3	6,490	0.05%
2019/12/17	18	38.24	7	38.41	38.00	11	6,134	0.18%
2019/12/16	2	38.93	18	37.86	39.10	-16	5,802	-0.28%
2019/12/13	5	35.55	0	0.00	35.55	5	5,577	0.09%
2019/12/11	0	0.00	4	35.70	35.70	-4	5,287	-0.08%
2019/12/09	1	35.00	0	0.00	35.10	1	5,418	0.02%
2019/12/05	30	35.52	30	35.85	35.85	0	5,489	0.00%
2019/12/04	0	0.00	31	35.15	35.15	-31	5,506	-0.56%
2019/12/02	1	35.30	0	0.00	35.40	1	5,569	0.02%
2019/11/29	0	0.00	3	35.40	35.05	-3	5,542	-0.05%
2019/11/28	4	35.48	14	35.35	35.35	-10	5,538	-0.18%
2019/11/27	33	36.27	3	35.87	35.90	30	5,556	0.54%
2019/11/26	15	35.30	0	0.00	35.20	15	5,461	0.27%
2019/11/25	0	0.00	3	35.00	35.00	-3	5,473	-0.05%
2019/11/19	3	35.20	0	0.00	35.10	3	5,512	0.05%
2019/11/15	0	0.00	3	34.95	34.85	-3	5,509	-0.05%
2019/11/14	4	34.29	0	0.00	34.35	4	5,518	0.07%
2019/11/13	0	0.00	3	35.00	34.95	-3	5,520	-0.05%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	0	0.00	1	34.75	34.65	-1	5,626	-0.02%
2019/11/08	2	35.83	3	35.75	35.75	-1	5,640	-0.02%
2019/11/07	34	35.84	30	35.70	36.10	4	5,692	0.07%
2019/11/06	5	36.90	0	0.00	36.90	5	5,686	0.09%
2019/11/05	2	37.55	3	37.80	37.50	-1	5,984	-0.02%
2019/11/04	4	37.29	3	37.37	37.30	1	6,019	0.02%
2019/11/01	1	37.00	0	0.00	37.30	1	6,039	0.02%
2019/10/31	1	36.80	0	0.00	36.80	1	6,132	0.02%
2019/10/30	4	37.53	5	37.70	37.50	-1	6,142	-0.02%
2019/10/29	7	37.59	5	37.80	37.50	2	6,135	0.03%
2019/10/28	6	38.10	5	38.60	37.90	1	6,209	0.02%
2019/10/25	3	38.60	0	0.00	38.75	3	6,201	0.05%
2019/10/23	1	38.50	7	38.62	38.50	-6	6,182	-0.10%
2019/10/21	3	37.75	1	38.00	38.10	2	6,093	0.03%
2019/10/18	1	37.90	14	38.54	37.90	-13	6,115	-0.21%
2019/10/17	0	0.00	3	38.15	38.10	-3	6,146	-0.05%
2019/10/16	3	37.50	1	37.95	37.50	2	6,336	0.03%
2019/10/15	4	38.03	0	0.00	37.95	4	6,533	0.06%
2019/10/14	1	38.25	2	38.43	38.25	-1	6,572	-0.02%
2019/10/09	0	0.00	12	38.22	37.70	-12	6,532	-0.18%
2019/10/08	0	0.00	8	38.19	38.25	-8	6,479	-0.12%
2019/10/07	0	0.00	2	37.45	37.50	-2	6,469	-0.03%
2019/10/04	0	0.00	9	36.77	36.85	-9	6,431	-0.14%
2019/10/03	5	36.30	0	0.00	36.45	5	6,430	0.08%
2019/10/02	0	0.00	2	36.20	36.05	-2	6,775	-0.03%
2019/10/01	1	36.15	0	0.00	36.15	1	6,792	0.01%
2019/09/27	5	35.76	0	0.00	35.50	5	6,765	0.07%
2019/09/26	1	36.85	0	0.00	36.70	1	6,700	0.01%
2019/09/25	0	0.00	18	36.95	36.65	-18	6,722	-0.27%
2019/09/24	27	37.72	2	37.78	37.60	25	6,712	0.37%
2019/09/20	0	0.00	1	38.10	37.70	-1	6,702	-0.01%
2019/09/19	10	38.09	0	0.00	37.50	10	6,640	0.15%
2019/09/18	21	38.77	8	38.74	38.55	13	6,601	0.20%
2019/09/17	1	36.75	0	0.00	36.65	1	6,243	0.02%
2019/09/16	0	0.00	5	36.95	37.10	-5	6,305	-0.08%
2019/09/11	4	36.00	6	37.08	37.25	-2	6,393	-0.03%
2019/09/10	9	35.99	18	36.09	35.85	-9	6,314	-0.14%
2019/09/09	2	36.80	21	36.84	36.75	-19	6,308	-0.30%
2019/09/06	0	0.00	17	36.18	36.20	-17	6,293	-0.27%
2019/09/05	1	35.50	6	35.66	35.50	-5	6,436	-0.08%
2019/09/04	0	0.00	2	34.83	35.25	-2	6,445	-0.03%
2019/09/03	0	0.00	9	34.83	34.75	-9	6,550	-0.14%
2019/09/02	23	34.57	0	0.00	34.90	23	6,591	0.35%
2019/08/30	1	35.20	10	35.25	34.75	-9	6,617	-0.14%
2019/08/29	16	34.85	1	34.70	34.60	15	6,662	0.23%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	5	34.34	0	0.00	34.40	5	6,781	0.07%
2019/08/26	3	33.50	9	33.63	33.85	-6	6,789	-0.09%
2019/08/23	0	0.00	3	34.23	34.10	-3	6,811	-0.04%
2019/08/22	5	34.40	0	0.00	34.05	5	6,845	0.07%
2019/08/21	5	34.08	2	34.10	33.95	3	6,878	0.04%
2019/08/20	3	33.82	0	0.00	33.75	3	6,914	0.04%
2019/08/19	0	0.00	4	34.03	33.95	-4	6,963	-0.06%
2019/08/16	7	34.10	12	34.10	34.20	-5	6,984	-0.07%
2019/08/15	1	33.00	1	33.40	33.70	0	7,001	0.00%
2019/08/14	3	33.37	10	33.31	33.25	-7	7,095	-0.10%
2019/08/13	4	32.59	11	32.96	32.65	-7	7,071	-0.10%
2019/08/12	13	32.72	1	33.15	33.25	12	7,124	0.17%
2019/08/08	4	32.93	19	33.04	32.85	-15	7,143	-0.21%
2019/08/07	28	33.07	17	32.86	33.00	11	7,184	0.15%
2019/08/06	7	35.67	2	35.90	35.85	5	7,017	0.07%
2019/08/05	0	0.00	20	36.74	36.40	-20	7,074	-0.28%
2019/08/02	7	36.96	0	0.00	36.80	7	7,279	0.10%
2019/08/01	7	38.03	25	38.04	37.95	-18	7,349	-0.24%
2019/07/31	34	38.91	0	0.00	38.85	34	7,567	0.45%
2019/07/29	2	40.18	3	40.57	40.10	-1	7,996	-0.01%
2019/07/25	6	39.94	13	40.18	40.25	-7	8,165	-0.09%
2019/07/24	3	39.70	16	39.50	39.35	-13	8,097	-0.16%
2019/07/23	3	39.30	1	39.60	39.50	2	8,160	0.02%
2019/07/22	1	39.20	0	0.00	39.25	1	8,204	0.01%
2019/07/19	3	39.27	3	39.40	39.15	0	8,258	0.00%
2019/07/18	26	40.24	23	40.20	39.55	3	8,268	0.04%
2019/07/17	6	39.64	10	40.36	40.55	-4	8,135	-0.05%
2019/07/16	4	39.74	2	39.55	39.40	2	8,035	0.02%
2019/07/12	0	0.00	1	39.25	38.90	-1	8,342	-0.01%
2019/07/11	4	39.18	3	39.32	39.20	1	8,562	0.01%
2019/07/10	16	38.86	0	0.00	38.65	16	8,614	0.19%
2019/07/09	2	38.70	4	38.51	38.65	-2	8,828	-0.02%
2019/07/08	7	39.27	6	39.35	39.00	1	9,049	0.01%
2019/07/04	2	37.13	1	37.15	37.10	1	10,207	0.01%
2019/07/02	0	0.00	1	37.10	37.35	-1	10,901	-0.01%
2019/07/01	5	37.00	3	37.20	36.85	2	11,031	0.02%
2019/06/28	0	0.00	12	36.66	36.55	-12	11,361	-0.11%
2019/06/27	0	0.00	5	36.95	36.70	-5	11,501	-0.04%
2019/06/26	0	0.00	1	36.65	36.80	-1	11,707	-0.01%
2019/06/25	7	37.62	6	37.38	36.75	1	11,834	0.01%
2019/06/24	5	37.45	5	37.40	37.40	0	11,963	0.00%
2019/06/21	5	37.30	0	0.00	37.20	5	12,065	0.04%
2019/06/20	3	37.00	0	0.00	37.10	3	12,189	0.02%
2019/06/19	0	0.00	3	36.73	37.05	-3	12,635	-0.02%
2019/06/17	3	37.10	3	36.83	36.50	0	13,098	0.00%
2019/06/14	0	0.00	1	36.90	36.90	-1	13,916	-0.01%
2019/06/13	3	36.78	8	37.13	36.80	-5	14,624	-0.03%
2019/06/11	3	35.92	3	36.33	36.00	0	14,900	0.00%
2019/06/10	1	35.50	6	35.53	35.50	-5	14,813	-0.03%
2019/06/05	8	35.29	0	0.00	34.85	8	14,952	0.05%
2019/06/04	1	35.10	0	0.00	35.15	1	14,982	0.01%
2019/06/03	7	35.12	0	0.00	35.10	7	15,244	0.05%
2019/05/31	3	36.15	0	0.00	36.10	3	15,195	0.02%
2019/05/30	0	0.00	1	36.05	36.25	-1	15,280	-0.01%
2019/05/29	0	0.00	1	35.75	35.70	-1	15,399	-0.01%
2019/05/24	2	36.03	1	36.15	36.15	1	16,081	0.01%
2019/05/23	2	35.45	1	35.60	35.65	1	16,183	0.01%
2019/05/22	9.3	36.28	6	36.10	36.10	3.3	16,253	0.02%
2019/05/21	2	36.58	8	35.73	36.65	-6	16,356	-0.04%
2019/05/20	0	0.00	3	34.55	34.55	-3	16,304	-0.02%
2019/05/17	9	35.03	0	0.00	34.55	9	16,364	0.05%
2019/05/16	1	36.10	6	36.08	35.50	-5	16,401	-0.03%
2019/05/15	7	36.83	3	36.55	36.70	4	16,463	0.02%
2019/05/14	5	34.95	4	35.26	35.65	1	16,506	0.01%
2019/05/13	5	35.70	18	36.00	35.40	-13	16,473	-0.08%
2019/05/10	27	36.30	20	36.10	36.45	7	16,462	0.04%
2019/05/09	26	38.15	6	37.65	37.20	20	16,372	0.12%
2019/05/08	7	38.11	30	37.91	37.50	-23	16,549	-0.14%
2019/05/07	15	39.39	34	39.57	39.20	-19	16,842	-0.11%
2019/05/06	18	41.69	1	41.70	41.50	17	16,539	0.10%
2019/05/03	1	42.65	3	42.80	42.90	-2	16,507	-0.01%
2019/05/02	19	43.15	4	42.91	43.05	15	16,608	0.09%
2019/04/30	0	0.00	3	41.43	41.80	-3	16,598	-0.02%
2019/04/29	4	41.29	3	41.50	41.20	1	16,873	0.01%
2019/04/26	16	41.31	0	0.00	41.20	16	16,896	0.09%
2019/04/25	2	42.10	4	42.01	42.00	-2	17,209	-0.01%
2019/04/24	2	43.00	2	42.78	42.45	0	17,234	0.00%
2019/04/23	31	42.83	1	42.50	42.60	30	17,276	0.17%
2019/04/22	14	43.14	2	43.63	43.15	12	17,522	0.07%
2019/04/19	9	42.63	16	42.59	42.70	-7	17,712	-0.04%
2019/04/18	12	43.84	22	43.10	42.15	-10	17,796	-0.06%
2019/04/17	6	45.40	43	44.90	44.30	-37	17,877	-0.21%
2019/04/16	12	44.12	6	44.02	44.50	6	17,684	0.03%
2019/04/15	132	44.47	146	43.86	43.90	-14	17,630	-0.08%	大買/大賣/
2019/04/12	18	43.92	8	43.86	43.75	10	17,456	0.06%
2019/04/11	7	43.67	24	43.27	43.00	-17	17,228	-0.10%
2019/04/10	35	44.26	24	44.54	44.25	11	16,912	0.07%
2019/04/09	3.3	42.00	10	41.92	42.00	-6.7	15,995	-0.04%
2019/04/08	5	41.58	4	41.46	40.90	1	15,740	0.01%
2019/04/03	2	40.95	2	40.45	40.45	0	15,536	0.00%
2019/04/02	21	41.34	9	40.92	40.80	12	15,407	0.08%
2019/04/01	11	40.19	4	40.16	40.15	7	15,066	0.05%
2019/03/29	13	40.02	2	40.03	39.95	11	14,931	0.07%
2019/03/28	0	0.00	1	39.55	39.55	-1	14,844	-0.01%
2019/03/27	203	40.44	184	40.14	39.85	19	14,968	0.13%	大買/大賣/
2019/03/26	1	39.20	4	39.30	39.20	-3	14,863	-0.02%
2019/03/25	6	39.36	9	39.61	38.85	-3	14,975	-0.02%
2019/03/22	5	41.28	6	41.84	40.60	-1	14,881	-0.01%
2019/03/21	4	40.33	12	40.26	40.10	-8	14,527	-0.06%
2019/03/20	19	40.29	30	40.18	40.35	-11	14,483	-0.08%
2019/03/19	34	41.71	19	40.76	39.55	15	14,288	0.10%
2019/03/18	23	39.96	31	40.71	41.15	-8	13,620	-0.06%
2019/03/15	1	37.45	8	37.50	37.45	-7	13,140	-0.05%
2019/03/14	0	0.00	3	36.88	36.80	-3	12,936	-0.02%
2019/03/13	2	36.10	5	36.28	36.20	-3	13,061	-0.02%
2019/03/12	2	36.40	0	0.00	36.00	2	13,193	0.02%
2019/03/11	18	36.52	22	36.29	36.25	-4	13,291	-0.03%
2019/03/08	4	35.18	5	35.67	36.00	-1	13,536	-0.01%
2019/03/07	13	35.79	3	35.75	35.60	10	14,841	0.07%
2019/03/06	2	37.40	1	37.40	37.25	1	15,111	0.01%
2019/03/05	3	37.68	5	37.99	37.50	-2	15,338	-0.01%
2019/03/04	2.3	37.57	10	37.64	37.90	-7.7	15,348	-0.05%
2019/02/27	12	36.83	1	36.80	36.80	11	15,395	0.07%
2019/02/26	7	37.73	17	37.90	37.45	-10	15,447	-0.06%
2019/02/25	211	38.76	213	38.07	38.00	-2	15,655	-0.01%	大買/大賣/
2019/02/22	8	36.93	3	37.42	37.10	5	15,441	0.03%
2019/02/21	1	36.45	0	0.00	36.55	1	15,576	0.01%
2019/02/20	7	37.13	5	37.21	37.00	2	15,698	0.01%
2019/02/19	0	0.00	1	36.50	36.55	-1	15,945	-0.01%
2019/02/18	0	0.00	2	36.35	35.90	-2	16,167	-0.01%
2019/02/15	25	35.71	9	35.59	35.35	16	16,495	0.10%
2019/02/14	1	36.50	2	37.20	36.50	-1	17,457	-0.01%
2019/02/13	16	36.35	5	36.27	36.20	11	17,620	0.06%
2019/02/12	0	0.00	14	37.31	37.10	-14	17,598	-0.08%
2019/02/11	1	37.00	7	36.64	36.80	-6	17,833	-0.03%
2019/01/30	2	37.15	16	37.06	36.55	-14	17,875	-0.08%
2019/01/29	34	37.18	72	37.23	37.00	-38	17,804	-0.21%
2019/01/28	46	37.10	196	37.25	37.95	-150	17,508	-0.86%	大賣/鉅額交易
2019/01/25	203	35.00	10	34.87	34.80	193	17,053	1.13%	大買/鉅額交易
2019/01/24	0	0.00	1	34.50	34.45	-1	17,031	-0.01%
2019/01/23	79	34.63	75	34.64	34.50	4	17,032	0.02%
2019/01/22	11	34.31	16	34.29	34.00	-5	16,931	-0.03%
2019/01/21	5	33.91	19	34.08	34.10	-14	16,789	-0.08%
2019/01/18	6	33.06	0	0.00	32.95	6	16,517	0.04%
2019/01/17	25	32.76	13	33.44	32.85	12	16,516	0.07%
2019/01/16	1	34.00	4	34.09	34.05	-3	16,348	-0.02%
2019/01/15	17	33.81	3	33.82	33.80	14	16,294	0.09%
2019/01/14	23	33.96	15	34.32	33.60	8	16,235	0.05%
2019/01/11	34	34.12	3	33.62	33.60	31	15,993	0.19%
2019/01/10	12	34.73	4	34.65	34.60	8	15,728	0.05%
2019/01/09	24	35.99	4	36.11	35.35	20	15,538	0.13%
2019/01/08	0	0.00	1	37.25	37.00	-1	15,237	-0.01%
2019/01/07	3	37.30	1	37.15	36.70	2	15,272	0.01%
2019/01/04	1	36.35	0	0.00	36.50	1	15,269	0.01%
2019/01/03	1	36.25	3	36.07	36.10	-2	15,382	-0.01%
2019/01/02	4	35.53	2	35.83	36.10	2	15,459	0.01%
2018/12/28	4	35.08	6	35.41	35.35	-2	15,655	-0.01%
2018/12/27	8	36.91	8	36.61	36.50	0	15,552	0.00%
2018/12/26	16	36.78	7	37.20	36.20	9	15,523	0.06%
2018/12/24	2	36.08	2	36.30	36.60	0	15,423	0.00%
2018/12/22	3	36.07	2	36.08	36.00	1	15,442	0.01%
2018/12/21	8	35.73	7	36.38	36.30	1	15,495	0.01%
2018/12/20	10	36.83	4	36.13	35.90	6	15,428	0.04%
2018/12/19	8	38.76	7	38.27	38.15	1	15,382	0.01%
2018/12/18	19	38.73	14	38.81	38.80	5	15,267	0.03%
2018/12/17	8	38.77	4	37.79	37.75	4	15,081	0.03%
2018/12/14	16	39.07	6	38.90	38.65	10	14,964	0.07%
2018/12/13	8	39.17	14	38.95	38.90	-6	14,878	-0.04%
2018/12/12	7	39.81	4	39.45	39.45	3	14,731	0.02%
2018/12/11	13	39.58	8	39.40	39.15	5	14,594	0.03%
2018/12/10	9	40.83	6	39.69	39.50	3	14,454	0.02%
2018/12/07	2	42.93	0	0.00	42.80	2	14,188	0.01%
2018/12/06	11	43.15	3	44.48	42.55	8	14,100	0.06%
2018/12/05	2	46.75	1	45.80	46.45	1	13,891	0.01%
2018/12/04	1	46.60	2	46.63	46.35	-1	13,879	-0.01%
2018/12/03	4	46.71	5	46.25	47.25	-1	13,881	-0.01%
2018/11/30	13	46.94	9	47.25	45.55	4	13,493	0.03%
2018/11/29	13	47.76	26	47.96	47.00	-13	12,082	-0.11%
2018/11/28	15	43.82	5	44.73	45.30	10	11,511	0.09%
2018/11/26	6	41.78	5	42.23	41.40	1	11,163	0.01%
2018/11/23	4	42.48	4	42.70	41.90	0	10,973	0.00%
2018/11/22	15	43.68	10	43.31	42.60	5	10,822	0.05%
2018/11/21	6	42.83	6	43.30	43.00	0	10,409	0.00%
2018/11/20	4	42.63	4	42.74	42.80	0	10,156	0.00%
2018/11/19	7	43.36	7	41.91	41.85	0	9,861	0.00%
2018/11/16	7	43.54	3	43.77	43.00	4	9,654	0.04%
2018/11/15	7	43.08	8	43.21	42.90	-1	9,436	-0.01%
2018/11/14	16	43.86	15	43.86	43.00	1	9,140	0.01%
2018/11/13	19	45.71	17	43.86	44.55	2	8,732	0.02%
2018/11/12	3	40.30	8	41.91	42.35	-5	7,639	-0.07%
2018/11/09	1	39.50	4	38.80	38.50	-3	7,419	-0.04%
2018/11/08	9	37.96	10	39.20	39.10	-1	7,418	-0.01%
2018/11/07	1	35.60	8	35.76	37.15	-7	7,128	-0.10%
2018/11/06	5	34.51	10	34.88	33.80	-5	7,101	-0.07%
2018/11/05	8	35.04	3	36.00	34.85	5	7,288	0.07%
2018/11/02	2	35.10	11	35.46	35.70	-9	7,240	-0.12%
2018/11/01	4	34.90	11	34.88	34.90	-7	7,135	-0.10%
2018/10/31	1	33.60	12	33.11	33.60	-11	7,146	-0.15%
2018/10/30	11	32.53	4	33.03	32.70	7	7,060	0.10%
2018/10/29	1	31.60	5	31.73	31.70	-4	6,981	-0.06%
2018/10/26	0	0.00	10	31.75	31.15	-10	6,938	-0.14%
2018/10/25	2	31.75	1	32.00	31.70	1	6,878	0.01%
2018/10/24	3	34.00	3	34.90	33.40	0	6,787	0.00%
2018/10/23	0	0.00	1	33.20	33.00	-1	6,567	-0.02%
2018/10/19	4	32.01	9	32.13	32.20	-5	6,460	-0.08%
2018/10/18	4	31.46	3	31.80	31.65	1	6,359	0.02%
2018/10/17	11	32.05	6	31.15	31.10	5	6,306	0.08%
2018/10/15	3	31.17	3	31.63	32.10	0	6,185	0.00%
2018/10/12	4	30.80	1	30.70	31.10	3	6,113	0.05%
2018/10/11	16	30.96	22	31.59	30.40	-6	6,168	-0.10%
2018/10/09	7	34.14	4	34.06	33.75	3	5,982	0.05%
2018/10/08	37	35.66	16	35.26	35.50	21	5,802	0.36%
2018/10/05	1	38.35	1	38.40	38.40	0	5,547	0.00%
2018/10/04	3	38.77	1	38.80	39.05	2	5,427	0.04%
2018/10/03	12	39.10	7	39.11	38.90	5	5,353	0.09%
2018/10/02	9	39.78	0	0.00	39.50	9	5,297	0.17%
2018/10/01	0	0.00	2	39.85	39.90	-2	5,281	-0.04%
2018/09/28	1	42.25	0	0.00	40.60	1	5,253	0.02%
2018/09/27	4	42.35	3	42.17	42.20	1	5,235	0.02%
2018/09/26	11	42.97	2	43.00	43.05	9	5,288	0.17%
2018/09/25	3	40.45	3	40.35	40.35	0	5,267	0.00%
2018/09/20	4	39.95	2	39.40	39.40	2	5,200	0.04%
2018/09/19	3	39.58	4	39.98	40.05	-1	5,207	-0.02%
2018/09/17	2	39.00	0	0.00	39.30	2	5,159	0.04%
2018/09/14	0	0.00	4	39.83	40.10	-4	5,128	-0.08%
2018/09/12	0	0.00	2	38.88	39.30	-2	5,099	-0.04%
2018/09/11	2	39.08	1	39.55	38.80	1	5,147	0.02%
2018/09/10	5	38.80	10	38.04	37.20	-5	5,086	-0.10%
2018/09/07	2	40.83	5	40.70	39.90	-3	5,012	-0.06%
2018/09/06	0	0.00	5	42.89	42.70	-5	4,873	-0.10%
2018/09/05	2	43.65	0	0.00	43.45	2	4,887	0.04%
2018/09/04	1	43.70	1	43.60	44.35	0	4,910	0.00%
2018/09/03	4	44.43	3	43.45	43.45	1	4,930	0.02%
2018/08/31	2	44.58	4	44.58	44.60	-2	4,955	-0.04%
2018/08/30	2	44.35	5	44.43	44.10	-3	4,956	-0.06%
2018/08/29	3	44.60	0	0.00	44.65	3	5,025	0.06%
2018/08/28	1	44.30	2	44.30	44.40	-1	5,106	-0.02%
2018/08/27	0	0.00	2	43.95	44.10	-2	5,144	-0.04%
2018/08/24	3	43.63	4	43.55	43.55	-1	5,162	-0.02%
2018/08/23	5	43.78	5	44.11	44.15	0	5,221	0.00%
2018/08/22	7	44.71	11	44.41	44.35	-4	5,244	-0.08%
2018/08/21	2	42.13	3	42.15	42.05	-1	5,029	-0.02%
2018/08/20	0	0.00	2	43.30	42.10	-2	5,034	-0.04%
2018/08/17	3	43.97	8	44.04	43.20	-5	5,033	-0.10%
2018/08/16	5	42.40	4	43.10	43.55	1	5,097	0.02%
2018/08/15	12	44.16	6	43.50	42.85	6	5,021	0.12%
2018/08/14	6	46.21	13	46.22	46.15	-7	4,878	-0.14%
2018/08/13	7	46.85	6	46.93	47.05	1	4,842	0.02%
2018/08/10	13	48.90	9	47.36	47.05	4	4,764	0.08%
2018/08/09	3	52.10	5	51.84	51.60	-2	4,683	-0.04%
2018/08/08	4	51.90	4	52.38	52.60	0	4,743	0.00%
2018/08/07	9	52.38	8	52.24	52.40	1	4,823	0.02%
2018/08/03	0	0.00	1	54.80	54.80	-1	4,733	-0.02%
2018/08/02	3	54.70	1	54.90	54.00	2	4,757	0.04%
2018/07/31	0.5	53.90	2	54.00	53.90	-1.5	4,998	-0.03%
2018/07/30	2	53.90	2	53.90	53.90	0	5,051	0.00%
2018/07/27	0	0.00	1	55.00	54.80	-1	5,066	-0.02%
2018/07/25	0	0.00	1	53.50	53.40	-1	5,193	-0.02%
2018/07/23	0	0.00	1	53.50	53.40	-1	5,553	-0.02%
2018/07/19	1	54.20	1	53.80	53.70	0	5,615	0.00%
2018/07/18	3	54.33	0	0.00	55.00	3	5,598	0.05%
2018/07/16	1	53.00	1	53.30	52.80	0	5,456	0.00%
2018/07/13	0	0.00	2	51.70	52.80	-2	5,476	-0.04%
2018/07/12	1	51.20	4	51.33	51.40	-3	5,501	-0.05%
2018/07/11	1	51.50	0	0.00	51.10	1	5,609	0.02%
2018/07/10	0	0.00	2	51.20	51.20	-2	5,642	-0.04%
2018/07/09	5	50.70	0	0.00	51.90	5	5,687	0.09%
2018/07/06	0	0.00	1	51.10	51.70	-1	5,681	-0.02%
2018/07/05	7	51.21	1	51.20	51.30	6	5,724	0.10%
2018/07/04	6	51.42	15	51.61	50.60	-9	5,784	-0.16%
2018/07/03	12	53.25	8	53.15	52.80	4	5,779	0.07%
2018/07/02	0	0.00	5	56.80	56.60	-5	5,676	-0.09%
2018/06/29	1	56.70	11	56.72	56.90	-10	5,851	-0.17%
2018/06/28	2	55.80	0	0.00	55.80	2	6,004	0.03%
2018/06/26	1	55.60	1	55.80	56.00	0	6,129	0.00%
2018/06/25	1	57.00	1	57.10	56.60	0	6,399	0.00%
2018/06/21	1	57.20	1	57.40	56.50	0	6,885	0.00%
2018/06/20	7	57.17	6	56.62	56.90	1	6,973	0.01%
2018/06/19	2	59.15	0	0.00	59.00	2	7,225	0.03%
2018/06/14	0	0.00	3	60.60	59.50	-3	7,359	-0.04%
2018/06/13	0	0.00	2.6	59.90	59.90	-2.6	7,333	-0.04%
2018/06/12	0	0.00	2	60.00	59.20	-2	7,402	-0.03%
2018/06/08	0	0.00	3	60.70	60.20	-3	7,373	-0.04%
2018/06/07	12	60.29	2	60.55	59.70	10	7,417	0.13%
2018/06/06	0	0.00	11	60.76	60.60	-11	7,372	-0.15%
2018/06/05	0	0.00	1	60.60	59.90	-1	7,306	-0.01%
2018/06/04	0.6	59.20	2	59.00	59.20	-1.4	7,203	-0.02%
2018/06/01	1	58.50	8	58.85	58.50	-7	7,200	-0.10%
2018/05/31	6	58.82	5	58.30	58.60	1	7,188	0.01%
2018/05/30	3	58.87	11	58.82	58.50	-8	7,156	-0.11%
2018/05/28	5	59.14	0	0.00	58.60	5	7,133	0.07%
2018/05/25	2	58.25	1	58.20	58.20	1	7,156	0.01%
2018/05/24	0	0.00	2	58.70	59.10	-2	7,129	-0.03%
2018/05/23	2	57.35	0	0.00	57.20	2	7,063	0.03%
2018/05/22	2	58.85	3	58.23	58.10	-1	7,053	-0.01%
2018/05/21	1	59.20	3	59.00	58.70	-2	7,088	-0.03%
2018/05/18	2	58.80	3	58.30	58.30	-1	7,084	-0.01%
2018/05/17	5	60.82	6	60.75	59.50	-1	7,133	-0.01%
2018/05/16	2	58.50	0	0.00	58.40	2	6,987	0.03%
2018/05/15	0	0.00	3	58.57	57.80	-3	7,014	-0.04%
2018/05/14	5	56.90	6	56.93	56.80	-1	7,104	-0.01%
2018/05/11	1	56.70	0	0.00	56.40	1	7,124	0.01%
2018/05/10	1	56.50	2	56.70	56.50	-1	7,105	-0.01%
2018/05/09	2	57.20	5	56.74	56.40	-3	7,127	-0.04%
2018/05/08	17	57.99	2	58.35	57.50	15	7,379	0.20%
2018/05/07	2	56.35	0	57.00	56.70	2	7,288	0.03%
2018/05/04	3	58.80	0	0.00	58.50	3	7,268	0.04%
2018/05/03	0	0.00	1	58.00	58.10	-1	7,256	-0.01%
2018/05/02	9	58.77	2	58.75	58.40	7	7,308	0.10%
2018/04/30	2	57.55	1	60.50	60.50	1	7,271	0.01%
2018/04/27	6	56.62	0	0.00	55.00	6	7,150	0.08%
2018/04/26	1	57.40	0	0.00	57.40	1	7,033	0.01%
2018/04/25	2	60.50	0	0.00	60.70	2	6,981	0.03%
2018/04/24	2	60.70	0	0.00	60.00	2	7,009	0.03%
2018/04/23	0	0.00	2	61.40	61.20	-2	7,046	-0.03%
2018/04/20	2	61.90	4	62.00	62.50	-2	7,074	-0.03%
2018/04/19	3	61.77	1	61.60	61.50	2	7,065	0.03%
2018/04/18	3	62.10	5	61.58	61.80	-2	7,038	-0.03%
2018/04/17	6	61.93	4	62.20	61.80	2	7,018	0.03%
2018/04/16	3	62.23	11	62.61	62.10	-8	6,974	-0.11%
2018/04/13	4	63.48	4	63.33	63.00	0	6,967	0.00%
2018/04/12	4	63.83	2	63.60	63.60	2	7,059	0.03%
2018/04/11	6	64.25	4	63.70	63.70	2	7,116	0.03%
2018/04/10	3	65.10	5	66.50	64.50	-2	7,222	-0.03%
2018/04/09	0	0.00	3	67.47	66.50	-3	7,178	-0.04%
2018/04/03	11	67.15	5	67.46	67.60	6	7,098	0.08%
2018/04/02	8	68.24	3.5	69.19	67.30	4.5	7,089	0.06%
2018/03/31	5	67.36	16	68.06	68.10	-11	6,997	-0.16%
2018/03/30	2	66.40	7	67.11	66.30	-5	6,861	-0.07%
2018/03/29	1	67.10	16	66.71	66.30	-15	6,865	-0.22%
2018/03/28	11	67.28	14	66.93	66.20	-3	6,917	-0.04%
2018/03/27	9	66.54	18	66.46	67.00	-9	7,085	-0.13%
2018/03/26	6	63.58	0	0.00	63.00	6	6,669	0.09%
2018/03/23	11	64.06	10	64.19	63.90	1	6,718	0.01%
2018/03/22	32	68.97	12	67.49	66.00	20	6,790	0.29%
2018/03/21	5	64.90	17	63.58	67.60	-12	6,851	-0.18%
2018/03/20	1	61.80	2	62.05	62.00	-1	6,794	-0.01%
2018/03/13	7	62.96	4	62.95	63.00	3	6,827	0.04%
2018/03/12	0	0.00	3	61.73	62.00	-3	6,802	-0.04%
2018/03/09	0	0.00	9	61.37	61.10	-9	6,828	-0.13%
2018/03/08	1.4	61.01	1	60.90	61.10	0.4	6,825	0.01%
2018/03/06	2	60.60	0	0.00	60.50	2	6,860	0.03%
2018/03/05	1	60.80	1	62.00	60.50	0	6,887	0.00%
2018/03/01	2	61.35	0	0.00	61.40	2	6,871	0.03%
2018/02/27	1	61.20	3	62.77	61.00	-2	6,895	-0.03%
2018/02/26	3	63.00	5	62.68	62.20	-2	6,970	-0.03%
2018/02/23	10	62.90	0	0.00	62.50	10	7,025	0.14%
2018/02/22	1	62.10	3	62.00	62.00	-2	7,022	-0.03%
2018/02/21	1	61.50	8	62.10	63.00	-7	7,023	-0.10%
2018/02/12	1	60.30	0	0.00	59.90	1	6,981	0.01%
2018/02/09	20	59.37	1	59.20	60.00	19	7,002	0.27%
2018/02/08	13	62.44	0	0.00	62.10	13	6,923	0.19%
2018/02/07	14	63.41	3	63.67	63.50	11	6,972	0.16%
2018/02/06	14	64.81	11	65.05	62.30	3	6,922	0.04%
2018/02/05	12	68.46	1	68.20	68.60	11	6,841	0.16%
2018/02/02	9.1	70.55	12	70.47	70.60	-2.9	6,869	-0.04%
2018/02/01	5	70.96	6	70.78	70.50	-1	6,928	-0.01%
2018/01/31	21	73.75	5	73.46	71.00	16	6,891	0.23%
2018/01/30	10	71.20	14	71.22	71.40	-4	6,613	-0.06%
2018/01/29	7	71.09	8	70.35	70.20	-1	6,547	-0.02%
2018/01/26	2	68.95	1	69.30	69.30	1	6,519	0.02%
2018/01/25	17	70.29	25	69.66	68.60	-8	6,529	-0.12%
2018/01/24	5	69.46	1	69.20	69.20	4	6,512	0.06%
2018/01/23	3	70.33	3	70.03	69.50	0	6,482	0.00%
2018/01/22	4	70.53	2	70.95	71.20	2	6,471	0.03%
2018/01/19	1	71.10	0	0.00	71.10	1	6,489	0.02%
2018/01/18	2.5	72.64	4	72.33	72.00	-1.5	6,477	-0.02%
2018/01/17	2	73.80	0	0.00	73.00	2	6,488	0.03%
2018/01/16	4	72.75	8	72.74	72.60	-4	6,478	-0.06%
2018/01/15	1	72.00	1	71.80	71.80	0	6,461	0.00%
2018/01/12	1	70.50	3	71.13	71.30	-2	6,496	-0.03%
2018/01/11	3	70.27	1	70.20	70.20	2	6,582	0.03%
2018/01/10	4	71.28	3	71.40	70.80	1	6,671	0.01%
2018/01/09	10	72.61	10	72.41	72.30	0	6,799	0.00%
2018/01/08	8	73.70	6	72.38	72.00	2	6,845	0.03%
2018/01/05	12	75.92	4	75.90	75.20	8	6,877	0.12%
2018/01/04	15	75.71	15	75.78	75.60	0	6,877	0.00%
2018/01/03	8	74.39	4	74.48	74.20	4	6,916	0.06%
2018/01/02	3	74.00	0	0.00	73.90	3	6,985	0.04%