宏達電 (2498)-永豐金-敦北券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
2,266張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－永豐金-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	5	43.85	5	44.05	43.70	0	9,108	0.00%
2024/12/04	1	44.60	3	45.18	45.50	-2	9,197	-0.02%
2024/12/03	2	45.10	1	45.95	44.35	1	9,189	0.01%
2024/11/29	0.1	44.50	0	0.00	45.10	0.1	9,093	0.00%
2024/11/28	11	45.32	10	44.80	44.55	1	9,066	0.01%
2024/11/27	12	47.07	6	46.18	45.70	6	8,970	0.07%
2024/11/26	5	47.32	3	46.95	46.95	2	8,830	0.02%
2024/11/25	0	0.00	3	46.95	47.30	-3	8,599	-0.03%
2024/11/22	1	43.75	0	0.00	43.00	1	8,325	0.01%
2024/11/15	0	0.00	8	43.43	42.95	-8	8,400	-0.10%
2024/11/14	5	42.50	0	0.00	42.50	5	8,377	0.06%
2024/11/08	1	45.20	0	0.00	44.35	1	8,338	0.01%
2024/11/06	0	44.00	0	0.00	43.80	0	8,412	0.00%
2024/11/04	1	43.00	1	43.60	43.55	0	8,560	0.00%
2024/11/01	1.2	42.94	0	0.00	43.10	1.2	8,647	0.01%
2024/10/29	1	44.95	0	0.00	44.30	1	8,670	0.01%
2024/10/28	0	0.00	1	45.70	45.70	-1	8,623	-0.01%
2024/10/25	1	45.65	2	45.85	45.60	-1	8,590	-0.01%
2024/10/24	1	46.70	2	47.48	45.85	-1	8,579	-0.01%
2024/10/23	3	47.73	5	47.95	47.60	-2	8,427	-0.02%
2024/10/22	0	0.00	1	47.95	47.90	-1	8,331	-0.01%
2024/10/21	0	0.00	1	48.55	48.00	-1	8,363	-0.01%
2024/10/18	2	49.00	12	49.23	48.40	-10	8,356	-0.12%
2024/10/17	5	48.78	1	48.90	48.65	4	8,247	0.05%
2024/10/16	0	0.00	1	47.80	47.80	-1	8,203	-0.01%
2024/10/15	16	48.52	19	48.94	48.60	-3	8,126	-0.04%
2024/10/14	4	47.70	5	47.68	47.65	-1	8,029	-0.01%
2024/10/11	8	48.39	6	47.64	47.50	2	8,014	0.02%
2024/10/09	40	48.26	23.1	48.48	48.20	16.9	7,955	0.21%
2024/10/08	5	49.38	0.2	48.90	49.70	4.8	7,827	0.06%
2024/10/07	5	51.70	4.3	51.71	51.50	0.7	7,596	0.01%
2024/10/04	95.2	53.58	90	53.83	52.00	5.2	7,325	0.07%
2024/10/01	50	49.95	53.2	50.02	52.00	-3.2	6,000	-0.05%
2024/09/30	20	47.19	23	47.70	47.35	-3	5,144	-0.06%
2024/09/27	4	45.28	7	45.39	45.25	-3	4,849	-0.06%
2024/09/26	38	45.14	37	45.02	44.20	1	4,852	0.02%
2024/09/24	0	0.00	1	43.85	44.00	-1	4,800	-0.02%
2024/09/23	1	44.60	0	0.00	44.50	1	4,824	0.02%
2024/09/20	18.2	45.12	18.1	45.63	44.65	0.1	4,885	0.00%
2024/09/19	4	45.18	5	45.23	45.25	-1	4,917	-0.02%
2024/09/18	4	46.08	6	44.83	44.80	-2	5,096	-0.04%
2024/09/16	8	45.76	0	0.00	45.65	8	5,570	0.14%
2024/09/13	2	44.48	2	45.20	45.45	0	5,934	0.00%
2024/09/12	9	44.45	9	44.17	44.15	0	5,920	0.00%
2024/09/11	0	0.00	1	43.00	43.40	-1	5,950	-0.02%
2024/09/10	0	42.90	5	43.30	42.45	-5	5,973	-0.08%
2024/09/09	6	43.75	6	43.94	43.90	0	5,992	0.00%
2024/09/06	2	44.20	2	44.43	44.55	0	6,028	0.00%
2024/09/04	0	42.33	0	0.00	42.05	0	6,165	0.00%
2024/08/30	15	44.45	15	44.65	44.50	0	6,480	0.00%
2024/08/28	11	45.51	11	45.44	45.00	0	6,511	0.00%
2024/08/27	0	44.80	0	0.00	45.50	0	6,648	0.00%
2024/08/26	3	44.97	3	45.68	45.50	0	6,654	0.00%
2024/08/22	1	44.35	6	43.88	44.30	-5	6,625	-0.08%
2024/08/21	0	43.00	0	0.00	42.95	0	6,599	0.00%
2024/08/19	0	42.11	0	0.00	42.05	0	6,592	0.00%
2024/08/16	0	0.00	6	41.79	42.10	-6	6,599	-0.09%
2024/08/15	5	41.25	5	41.45	41.25	0	6,589	0.00%
2024/08/14	1	41.00	1	41.00	40.80	0	6,580	0.00%
2024/08/13	1	39.35	1	39.15	39.75	0	6,536	0.00%
2024/08/09	0	0.00	1	40.25	38.75	-1	6,522	-0.02%
2024/08/08	0	0.00	2	39.25	39.05	-2	6,439	-0.03%
2024/08/07	0	0.00	1	38.50	39.45	-1	6,441	-0.02%
2024/08/06	1	37.66	19	35.82	37.80	-18	6,471	-0.28%
2024/08/05	7.1	39.06	0.3	39.05	38.70	6.9	6,337	0.11%
2024/08/02	3	44.63	0	43.50	42.95	3	6,230	0.05%
2024/08/01	2	44.13	1	44.65	45.00	1	6,201	0.02%
2024/07/31	1	44.30	1	45.00	44.05	0	6,132	0.00%
2024/07/30	0	42.10	0	0.00	43.20	0	6,085	0.00%
2024/07/29	1	42.70	3	42.60	42.30	-2	6,086	-0.03%
2024/07/23	10	44.50	0	0.00	44.35	10	6,090	0.16%
2024/07/22	0	0.00	3.3	43.94	43.90	-3.3	6,083	-0.05%
2024/07/19	1	45.90	11	45.20	45.10	-10	6,045	-0.17%
2024/07/18	1	45.70	1	46.05	46.15	0	5,992	0.00%
2024/07/17	1	46.20	0	0.00	46.10	1	5,951	0.02%
2024/07/16	1	46.30	1	46.90	46.45	0	5,984	0.00%
2024/07/12	0	0.00	9	46.61	46.90	-9	5,959	-0.15%
2024/07/11	7	47.61	10.1	47.25	46.70	-3.1	5,934	-0.05%
2024/07/10	9.1	47.51	4.4	47.34	47.15	4.7	5,978	0.08%
2024/07/09	1	47.35	1	46.55	46.80	0	5,931	0.00%
2024/07/08	0	0.00	1	47.80	47.50	-1	5,888	-0.02%
2024/07/05	38	48.51	27	48.34	48.00	11	5,851	0.19%
2024/07/04	0	0.00	2	45.78	45.90	-2	5,656	-0.04%
2024/07/03	0	0.00	10	45.25	45.45	-10	5,681	-0.18%
2024/07/01	1	46.20	0	0.00	45.70	1	5,620	0.02%
2024/06/28	1	46.60	0	0.00	46.15	1	5,614	0.02%
2024/06/27	3	46.48	23	46.14	45.95	-20	5,624	-0.36%
2024/06/26	5.1	46.85	4	46.94	46.60	1.1	5,580	0.02%
2024/06/25	6	47.54	1.1	47.86	47.55	4.9	5,513	0.09%
2024/06/24	4.3	48.09	2.3	48.51	47.50	2	5,451	0.04%
2024/06/21	12.3	49.08	11.1	49.26	49.25	1.2	5,313	0.02%
2024/06/20	36.3	47.38	50	47.60	48.05	-13.7	4,903	-0.28%
2024/06/19	3	45.78	1	45.40	45.40	2	4,535	0.04%
2024/06/18	6	46.09	1	46.60	45.70	5	4,530	0.11%
2024/06/17	11	45.82	1	45.60	46.05	10	4,514	0.22%
2024/06/14	0	0.00	10	45.25	45.20	-10	4,460	-0.22%
2024/06/13	12	46.81	0	0.00	45.20	12	4,407	0.27%
2024/06/12	23	45.61	3	45.62	45.65	20	4,312	0.46%
2024/06/11	3	45.77	0	0.00	45.40	3	4,227	0.07%
2024/06/07	1	43.10	5	45.43	46.15	-4	4,145	-0.10%
2024/06/06	1	42.95	2	43.50	42.85	-1	3,858	-0.03%
2024/06/05	2.1	43.74	3	44.17	43.15	-0.9	3,841	-0.02%
2024/06/04	2	43.98	3	44.55	43.70	-1	3,945	-0.03%
2024/06/03	1	44.00	1	44.20	44.00	0	4,003	0.00%
2024/05/31	23	45.04	22	43.96	43.60	1	4,148	0.02%
2024/05/30	1.1	43.55	0	0.00	43.15	1.1	4,029	0.03%
2024/05/29	0	0.00	2	44.15	43.30	-2	4,067	-0.05%
2024/05/24	1	42.05	0	0.00	42.05	1	4,234	0.02%
2024/05/23	0	42.70	0	0.00	42.50	0	4,241	0.00%
2024/05/22	1	43.25	1	43.40	43.50	0	4,278	0.00%
2024/05/21	1	42.80	0	0.00	42.70	1	4,302	0.02%
2024/05/17	0	43.15	0	0.00	43.20	0	4,402	0.00%
2024/05/16	0	0.00	0	43.15	43.25	0	4,424	0.00%
2024/05/14	1	42.35	0	0.00	42.25	1	4,440	0.02%
2024/05/13	0	42.20	0	0.00	42.00	0	4,541	0.00%
2024/05/10	1	41.49	0	0.00	41.60	1	4,543	0.02%
2024/05/09	0	41.90	0	0.00	41.60	0	4,525	0.00%
2024/05/07	1	41.95	0	0.00	42.00	1	4,588	0.02%
2024/05/03	0	42.95	0	0.00	42.85	0	4,605	0.00%
2024/04/29	0	0.00	1	43.25	43.40	-1	4,755	-0.02%
2024/04/25	0.1	41.61	0	0.00	41.70	0.1	4,837	0.00%
2024/04/22	0.1	41.70	0	0.00	41.45	0.1	5,075	0.00%
2024/04/19	1.1	42.54	0.8	41.80	41.45	0.3	5,086	0.01%
2024/04/18	0	42.50	0	0.00	43.25	0	5,124	0.00%
2024/04/17	3	43.27	2	42.80	42.80	1	5,293	0.02%
2024/04/16	2	43.39	0	0.00	42.90	2	5,669	0.04%
2024/04/15	1	45.50	0	0.00	45.15	1	6,724	0.01%
2024/04/11	1	45.45	0	0.00	45.55	1	7,361	0.01%
2024/04/10	0.1	46.85	0	0.00	46.40	0.1	7,393	0.00%
2024/04/09	2	46.58	0	0.00	46.65	2	7,483	0.03%
2024/04/02	1	47.60	0	0.00	47.50	1	7,602	0.01%
2024/03/28	1	47.75	1	47.65	47.65	0	8,335	0.00%
2024/03/27	0	48.00	0	0.00	47.65	0	8,601	0.00%
2024/03/26	1	47.85	0	0.00	47.85	1	8,590	0.01%
2024/03/25	3.1	48.90	6.2	48.31	48.00	-3	8,579	-0.04%
2024/03/22	0	0.00	0.3	47.15	47.45	-0.3	8,472	0.00%
2024/03/21	0	0.00	1	46.95	47.05	-1	8,556	-0.01%
2024/03/20	2.1	46.03	1	46.00	46.00	1.1	8,743	0.01%
2024/03/19	2.1	45.61	0	0.00	45.65	2.1	9,139	0.02%
2024/03/15	0.4	45.40	1	45.15	45.15	-0.6	9,180	-0.01%
2024/03/14	0	45.90	0	0.00	45.50	0	9,179	0.00%
2024/03/12	0	0.00	0.3	47.15	47.25	-0.3	9,209	0.00%
2024/03/11	0	46.10	2.1	46.10	46.20	-2.1	9,198	-0.02%
2024/03/08	3	46.33	1	46.15	45.90	2	9,224	0.02%
2024/03/07	0	47.14	13	47.14	47.00	-13	9,146	-0.14%
2024/03/06	18.6	47.12	16	47.34	47.10	2.6	9,092	0.03%
2024/03/05	3.1	49.18	0	0.00	48.90	3.1	8,969	0.03%
2024/03/01	0.2	48.95	2	49.05	48.95	-1.8	8,982	-0.02%
2024/02/27	15.5	50.64	11	48.61	48.60	4.5	9,009	0.05%
2024/02/23	0	49.09	0	0.00	48.50	0	8,971	0.00%
2024/02/22	1.3	49.26	0	0.00	49.00	1.3	8,973	0.01%
2024/02/21	0	49.30	0	0.00	49.55	0	9,009	0.00%
2024/02/19	0.4	50.13	0.3	50.40	50.00	0.1	9,162	0.00%
2024/02/15	2.1	48.86	1	48.80	49.35	1.1	9,323	0.01%
2024/02/05	1.2	49.71	0	0.00	49.05	1.2	9,356	0.01%
2024/02/01	0.1	50.60	1	50.60	50.70	-0.9	9,271	-0.01%
2024/01/31	1	49.85	1	49.10	49.10	0	9,321	0.00%
2024/01/22	0	0.00	2	51.50	51.50	-2	9,589	-0.02%
2024/01/19	1	50.50	2	50.35	50.30	-1	9,606	-0.01%
2024/01/18	2.1	50.29	9	49.30	50.40	-6.9	9,580	-0.07%
2024/01/17	2	49.33	2	49.35	49.15	0	9,534	0.00%
2024/01/16	0	0.00	1	50.30	50.30	-1	9,430	-0.01%
2024/01/15	0	0.00	20	51.30	51.30	-20	9,357	-0.21%
2024/01/12	0	0.00	0.5	51.90	51.60	-0.5	9,351	0.00%
2024/01/11	12.3	52.85	0	0.00	52.10	12.3	9,297	0.13%
2024/01/10	30.3	52.46	20	52.35	52.20	10.3	9,242	0.11%
2024/01/09	21.4	54.90	23	55.10	54.70	-1.7	8,994	-0.02%
2024/01/08	14	53.07	14	53.61	52.90	0	7,866	0.00%
2024/01/03	0.1	49.95	1	49.65	49.40	-0.9	7,236	-0.01%
2024/01/02	4.2	51.19	3	51.40	50.70	1.2	7,178	0.02%
2023/12/29	2	51.50	6	51.80	51.30	-4	7,236	-0.06%
2023/12/28	0	0.00	0.1	52.00	51.60	-0.1	7,246	0.00%
2023/12/27	18	52.13	20	52.76	52.10	-2	7,194	-0.03%
2023/12/26	15	51.47	6	51.48	51.50	9	7,015	0.13%
2023/12/25	13	53.58	11	53.45	52.00	2	6,901	0.03%
2023/12/22	3	51.40	6	51.62	51.20	-3	6,432	-0.05%
2023/12/21	1	48.85	0	0.00	49.15	1	6,176	0.02%
2023/12/19	10.1	48.69	1	48.50	48.65	9.1	6,148	0.15%
2023/12/18	3.1	49.32	11	49.32	49.25	-7.9	6,148	-0.13%
2023/12/15	11	50.35	18	50.79	50.80	-7	6,065	-0.12%
2023/12/14	29	51.17	31	51.84	52.00	-2	5,873	-0.03%
2023/12/13	7	48.30	8	48.60	48.30	-1	5,425	-0.02%
2023/12/12	1.2	48.66	0	0.00	48.30	1.2	5,435	0.02%
2023/12/11	1	49.35	0	0.00	48.70	1	5,466	0.02%
2023/12/05	0	49.40	0	0.00	49.20	0	5,435	0.00%
2023/12/04	0	0.00	1	49.90	49.75	-1	5,473	-0.02%
2023/12/01	1.1	50.32	0	0.00	49.45	1.1	5,453	0.02%
2023/11/30	0	0.00	2	49.95	50.20	-2	5,414	-0.04%
2023/11/29	0	0.00	5	50.00	49.65	-5	5,370	-0.09%
2023/11/28	2	50.00	1	49.50	50.00	1	5,348	0.02%
2023/11/27	0.2	49.05	0	0.00	48.45	0.2	5,299	0.00%
2023/11/24	0	49.00	0	0.00	49.05	0	5,291	0.00%
2023/11/23	1	50.50	32.1	50.12	50.10	-31.1	5,249	-0.59%
2023/11/22	0.1	50.10	1	50.00	50.00	-0.9	5,226	-0.02%
2023/11/21	0	0.00	1	49.20	49.30	-1	5,125	-0.02%
2023/11/20	2	49.30	2	49.78	49.15	0	5,091	0.00%
2023/11/17	36	49.09	9	48.99	49.45	27	5,037	0.54%
2023/11/16	3	47.82	2	48.10	48.15	1	4,841	0.02%
2023/11/15	5.1	48.05	2	47.98	48.00	3.1	4,817	0.06%
2023/11/14	3	47.18	12	46.86	47.20	-9	4,728	-0.19%
2023/11/13	9	46.90	11	46.80	46.75	-2	4,668	-0.04%
2023/11/10	11.1	46.56	1	46.65	45.90	10.1	4,645	0.22%
2023/11/09	1	47.05	0	0.00	46.30	1	4,668	0.02%
2023/11/08	1.2	47.44	1	47.45	47.40	0.2	4,731	0.00%
2023/11/07	5	46.33	0	0.00	46.05	5	4,652	0.11%
2023/11/06	4	47.76	4	48.10	48.10	0	4,602	0.00%
2023/11/03	42	47.32	44	47.79	47.40	-2	4,549	-0.04%
2023/11/02	0	45.60	1	46.05	45.85	-1	4,356	-0.02%
2023/11/01	0.1	44.29	0	0.00	44.75	0.1	4,470	0.00%
2023/10/31	4.2	45.47	0	0.00	44.10	4.2	4,598	0.09%
2023/10/27	1	46.25	0	0.00	46.00	1	4,872	0.02%
2023/10/26	0.1	45.48	0.2	45.40	45.15	-0.1	4,880	0.00%
2023/10/25	0.2	46.42	0	0.00	46.60	0.2	4,945	0.00%
2023/10/24	18	45.37	18	44.88	45.70	0	5,041	0.00%
2023/10/23	1	45.32	0	0.00	45.30	1	5,087	0.02%
2023/10/20	0.1	44.90	0	0.00	45.70	0.1	5,146	0.00%
2023/10/19	15.4	46.00	5	45.73	45.85	10.4	5,182	0.20%
2023/10/18	5	46.99	38	46.95	46.60	-33	5,274	-0.63%
2023/10/17	4.1	49.44	4	49.58	48.10	0.1	5,172	0.00%
2023/10/16	2	49.65	0	0.00	49.05	2	5,121	0.04%
2023/10/12	1	49.55	2	50.10	50.30	-1	5,366	-0.02%
2023/10/11	2	50.25	1	49.00	49.25	1	5,491	0.02%
2023/10/06	2	49.85	0	0.00	49.65	2	5,673	0.04%
2023/10/05	5.1	49.85	3	49.70	50.30	2.1	6,014	0.04%
2023/10/04	1	47.41	0	0.00	47.45	1	6,175	0.02%
2023/10/03	2	49.50	0	0.00	48.75	2	6,183	0.03%
2023/10/02	0.1	49.15	0	0.00	49.10	0.1	6,297	0.00%
2023/09/27	0	48.75	0	0.00	48.60	0	6,431	0.00%
2023/09/26	0.2	49.13	0	0.00	48.65	0.2	6,496	0.00%
2023/09/21	0	48.79	0	0.00	48.45	0	6,600	0.00%
2023/09/20	1	49.25	0.2	49.65	49.20	0.9	6,605	0.01%
2023/09/13	0	49.51	5	49.45	49.50	-5	6,999	-0.07%
2023/09/11	0	49.75	1	50.30	49.30	-1	7,089	-0.01%
2023/09/08	2	50.50	2	50.50	50.10	0	7,114	0.00%
2023/09/07	1	51.80	0	0.00	51.00	1	7,133	0.01%
2023/09/06	0.1	52.10	0	0.00	51.80	0.1	7,155	0.00%
2023/09/04	0	0.00	2	52.45	52.70	-2	7,287	-0.03%
2023/08/31	0	0.00	3.1	53.32	52.80	-3.1	7,669	-0.04%
2023/08/30	0	0.00	2	52.40	52.50	-2	8,030	-0.02%
2023/08/29	0	0.00	4	51.30	51.80	-4	8,139	-0.05%
2023/08/25	0	0.00	3	51.27	51.10	-3	8,264	-0.04%
2023/08/23	2	50.75	0	0.00	51.50	2	8,696	0.02%
2023/08/22	14	51.85	0	0.00	50.70	14	8,767	0.16%
2023/08/18	10	50.81	0	0.00	50.70	10	8,856	0.11%
2023/08/17	0	0.00	1	51.00	51.00	-1	8,893	-0.01%
2023/08/15	1	50.00	4	49.88	50.00	-3	8,958	-0.03%
2023/08/14	1.1	49.48	1	49.25	49.10	0.1	9,137	0.00%
2023/08/11	5	50.70	35	50.67	50.10	-30	9,121	-0.33%
2023/08/10	1	50.89	2	50.60	50.50	-1	9,128	-0.01%
2023/08/08	1	52.20	1	51.70	51.90	0	9,086	0.00%
2023/08/07	7	50.37	11	50.09	52.30	-4	9,133	-0.04%
2023/08/04	2	51.80	7	51.59	51.10	-5	9,024	-0.06%
2023/08/02	12	54.22	4	53.70	52.50	8	8,926	0.09%
2023/08/01	5	56.58	4.4	55.66	55.60	0.7	8,713	0.01%
2023/07/31	7	55.94	2	55.80	55.80	5	8,672	0.06%
2023/07/28	6	56.55	0	0.00	56.00	6	8,619	0.07%
2023/07/27	1	57.10	1	57.00	57.20	0	8,602	0.00%
2023/07/26	1	56.10	4	55.75	55.50	-3	8,529	-0.04%
2023/07/25	1	56.00	2	56.55	55.70	-1	8,563	-0.01%
2023/07/24	4	56.83	1	56.80	56.30	3	8,609	0.03%
2023/07/21	0	0.00	4	57.50	57.80	-4	8,621	-0.05%
2023/07/20	5.1	56.40	5	57.00	57.00	0.1	8,657	0.00%
2023/07/19	2	55.61	3	56.10	55.60	-1	8,690	-0.01%
2023/07/18	2	57.30	7	58.17	56.70	-5	8,788	-0.06%
2023/07/17	2	57.95	6	58.22	58.50	-4	8,914	-0.04%
2023/07/14	11	58.67	11	58.84	58.80	0	8,991	0.00%
2023/07/13	5	58.46	22	58.98	58.40	-17	8,953	-0.19%
2023/07/12	34	58.77	58.6	59.22	57.70	-24.6	8,770	-0.28%
2023/07/11	19.1	57.18	26	57.92	58.00	-7	8,506	-0.08%
2023/07/10	2	56.20	0	0.00	55.30	2	8,312	0.02%
2023/07/07	5	56.68	1.1	56.00	55.90	4	8,305	0.05%
2023/07/06	30	57.71	6	57.47	56.80	24	8,385	0.29%
2023/07/05	3	56.97	3	56.80	56.80	0	8,668	0.00%
2023/07/04	2	57.10	5	57.42	57.20	-3	9,133	-0.03%
2023/07/03	4.1	57.50	0	0.00	57.10	4.1	9,220	0.04%
2023/06/30	2	57.00	1	56.90	57.10	1	9,320	0.01%
2023/06/29	9	57.13	2	57.50	57.00	7	9,382	0.07%
2023/06/28	6	56.28	0	0.00	56.40	6	9,417	0.06%
2023/06/27	5	56.94	0	0.00	56.40	5	9,657	0.05%
2023/06/26	2	57.55	0.1	57.90	57.40	2	9,898	0.02%
2023/06/21	1	58.80	0	58.60	58.70	1	10,018	0.01%
2023/06/20	6	59.03	0.4	59.00	58.70	5.6	9,944	0.06%
2023/06/19	2	59.50	0	0.00	58.90	2	10,023	0.02%
2023/06/16	16	60.53	15.3	60.08	60.50	0.8	10,044	0.01%
2023/06/15	14	60.19	7	60.26	60.20	7	10,095	0.07%
2023/06/14	3	60.50	20	60.47	60.20	-17	10,260	-0.17%
2023/06/13	2	61.05	2.3	60.96	61.00	-0.3	10,510	0.00%
2023/06/12	0	0.00	3	60.33	60.20	-3	10,964	-0.03%
2023/06/09	11	61.34	0	61.10	60.40	11	11,189	0.10%
2023/06/08	14	61.08	1	61.10	60.40	13	11,507	0.11%
2023/06/07	1	61.70	0.1	61.70	62.00	0.9	11,855	0.01%
2023/06/06	18	61.33	19.4	62.54	61.00	-1.4	12,463	-0.01%
2023/06/05	5.5	64.37	25	64.02	63.60	-19.5	12,483	-0.16%
2023/06/02	7	62.91	0	0.00	62.90	7	12,292	0.06%
2023/06/01	2	62.59	3	62.57	62.40	-1	12,408	-0.01%
2023/05/31	0	62.20	0	62.00	61.80	0	12,681	0.00%
2023/05/30	5	61.46	24	61.68	61.80	-19	13,018	-0.15%
2023/05/29	11.1	61.59	24	60.88	61.50	-12.9	13,433	-0.10%
2023/05/26	6	59.28	6.2	58.41	58.40	-0.2	13,751	0.00%
2023/05/25	2	60.50	0.1	59.60	59.40	1.9	14,297	0.01%
2023/05/24	0	0.00	1	59.60	59.60	-1	14,541	-0.01%
2023/05/23	0	59.90	0	0.00	60.10	0	15,234	0.00%
2023/05/22	1	59.81	2	60.15	60.30	-1	15,543	-0.01%
2023/05/19	1	59.20	2	59.00	59.00	-1	15,668	-0.01%
2023/05/18	5	59.96	23	59.27	58.90	-18	15,860	-0.11%
2023/05/17	0	58.20	6	57.70	58.40	-6	16,248	-0.04%
2023/05/16	0	0.00	4	57.30	57.60	-4	16,400	-0.02%
2023/05/15	0	57.20	3	56.80	56.60	-3	16,607	-0.02%
2023/05/12	3	56.50	4	56.00	57.20	-1	17,142	-0.01%
2023/05/11	3.1	56.03	3	56.40	56.00	0.1	17,695	0.00%
2023/05/10	4	57.37	3.5	57.24	57.50	0.5	18,116	0.00%
2023/05/09	2.1	56.60	0	0.00	56.80	2.1	18,824	0.01%
2023/05/08	0.1	57.90	2	57.65	57.40	-1.9	19,949	-0.01%
2023/05/05	1	56.90	2	56.90	57.30	-1	21,816	0.00%
2023/05/04	11	56.93	1	57.20	56.80	10	22,378	0.04%
2023/05/03	2	56.60	2	56.45	56.50	0	22,607	0.00%
2023/05/02	2	57.40	0	0.00	57.50	2	22,964	0.01%
2023/04/28	7	56.96	2.7	57.02	56.70	4.3	23,193	0.02%
2023/04/27	3.1	56.33	1	56.20	56.20	2.1	23,205	0.01%
2023/04/26	2	56.00	2	55.85	56.50	0	23,243	0.00%
2023/04/25	4.1	57.19	5	57.98	55.90	-1	23,544	0.00%
2023/04/24	1	58.30	0	0.00	58.00	1	23,797	0.00%
2023/04/21	20	58.10	21	58.17	58.10	-1	23,910	0.00%
2023/04/20	23	60.60	0	0.00	59.60	23	23,913	0.10%
2023/04/19	26	62.30	1.1	62.05	61.70	24.9	23,949	0.10%
2023/04/18	3	64.73	3	64.60	63.30	0	24,001	0.00%
2023/04/17	2	64.85	2	64.70	64.60	0	24,530	0.00%
2023/04/14	1.1	64.36	6	64.30	64.30	-4.9	24,969	-0.02%
2023/04/13	6	64.10	0	0.00	63.70	6	25,245	0.02%
2023/04/12	9	64.70	10	64.88	64.70	-1	25,380	0.00%
2023/04/11	4	65.25	4.1	65.03	64.30	-0.1	25,460	0.00%
2023/04/10	5	65.02	30	64.99	65.20	-25	25,447	-0.10%
2023/04/07	10	64.86	6.1	64.98	64.10	3.9	25,252	0.02%
2023/04/06	21	63.09	3.1	63.10	63.60	17.9	24,885	0.07%
2023/03/31	3	62.40	3	62.50	62.60	0	24,950	0.00%
2023/03/30	0.1	61.80	0	0.00	62.00	0.1	25,029	0.00%
2023/03/29	3.1	61.41	4	62.03	61.60	-0.9	25,176	0.00%
2023/03/28	37	61.77	72.5	62.10	61.70	-35.5	25,355	-0.14%
2023/03/27	6	63.98	2.3	63.80	63.60	3.7	25,215	0.01%
2023/03/24	3	63.77	4.1	63.68	63.00	-1.1	25,157	0.00%
2023/03/23	1.1	62.92	2	63.15	63.10	-0.9	25,160	0.00%
2023/03/22	2.1	63.69	3	63.40	63.30	-1	25,290	0.00%
2023/03/21	1	62.90	2	63.15	62.70	-1	25,422	0.00%
2023/03/17	1.2	61.61	3	62.13	62.20	-1.8	25,901	-0.01%
2023/03/16	26.1	61.72	10	61.22	61.10	16.1	26,237	0.06%
2023/03/15	13	63.55	13	63.70	63.00	0	26,537	0.00%
2023/03/14	1	63.30	5	62.90	62.50	-4	26,978	-0.01%
2023/03/13	7	61.19	45	61.03	62.60	-38	27,719	-0.14%
2023/03/10	23.2	63.02	4	62.53	62.60	19.2	28,235	0.07%
2023/03/09	19	65.54	26	65.26	64.40	-7	29,472	-0.02%
2023/03/08	11	63.80	3	63.63	63.40	8	29,774	0.03%
2023/03/07	7	65.23	4	64.98	64.90	3	29,637	0.01%
2023/03/06	16	64.21	22	64.69	64.80	-6	29,643	-0.02%
2023/03/03	18.1	64.70	16	63.63	63.60	2.1	29,568	0.01%
2023/03/02	7	64.96	8	64.99	64.80	-1	29,462	0.00%
2023/03/01	24	66.65	9	66.60	66.10	15	29,189	0.05%
2023/02/24	25	66.27	22.1	66.83	65.40	2.9	28,773	0.01%
2023/02/23	14	66.95	20	66.87	66.70	-6	28,439	-0.02%
2023/02/22	31	65.64	11	65.07	64.60	20	28,059	0.07%
2023/02/21	49	67.91	55.1	67.13	66.70	-6.1	27,948	-0.02%
2023/02/20	4.1	66.72	23.2	66.64	66.90	-19.1	27,536	-0.07%
2023/02/17	1	64.90	6	65.80	65.80	-5	27,439	-0.02%
2023/02/16	9.1	65.47	10	65.15	65.60	-0.9	27,622	0.00%
2023/02/15	11.2	63.97	7	64.17	64.50	4.2	27,729	0.02%
2023/02/14	6	65.77	6	65.95	65.50	0	27,359	0.00%
2023/02/13	10	65.61	8	65.41	65.20	2	27,496	0.01%
2023/02/10	32.4	66.52	61	66.12	65.50	-28.6	27,637	-0.10%
2023/02/09	93	67.08	37.2	66.82	67.70	55.8	27,428	0.20%
2023/02/08	18	66.09	20	66.29	66.30	-2	27,527	-0.01%
2023/02/07	58	66.60	29.2	66.46	66.10	28.8	27,519	0.10%
2023/02/06	63	67.38	41	66.90	68.70	22	27,040	0.08%
2023/02/03	218.8	67.70	198	67.42	65.10	20.8	26,040	0.08%	大買/大賣/
2023/02/02	48	64.65	72.3	66.21	66.90	-24.3	24,490	-0.10%
2023/02/01	14	60.74	14	60.91	60.90	0	24,173	0.00%
2023/01/31	38	61.05	58.2	60.54	60.80	-20.2	24,234	-0.08%
2023/01/30	17	59.18	46	58.65	59.50	-29	24,065	-0.12%
2023/01/17	8	57.25	28	57.16	57.20	-20	24,033	-0.08%
2023/01/16	14.4	57.30	20.2	57.33	57.20	-5.8	24,166	-0.02%
2023/01/13	13	58.76	22	58.73	57.30	-9	24,282	-0.04%
2023/01/12	56	59.94	24	59.78	59.50	32	24,235	0.13%
2023/01/11	2	59.05	4	59.18	59.00	-2	24,121	-0.01%
2023/01/10	7.5	58.94	9	59.28	58.80	-1.5	24,312	-0.01%
2023/01/09	7	59.07	18	59.60	58.70	-11	24,559	-0.04%
2023/01/06	1.1	59.29	1	59.00	58.50	0.1	24,854	0.00%
2023/01/05	43	59.82	40	59.44	58.70	3	25,296	0.01%
2023/01/04	38	58.99	44.2	59.09	58.80	-6.2	25,241	-0.02%
2023/01/03	31	57.72	30	57.39	58.10	1	25,223	0.00%
2022/12/30	3	55.93	5	56.70	55.70	-2	25,198	-0.01%
2022/12/29	5	55.42	5	55.40	55.70	0	25,355	0.00%
2022/12/28	15	56.45	17	56.65	55.70	-2	25,989	-0.01%
2022/12/27	14	56.49	18	56.88	57.10	-4	26,174	-0.02%
2022/12/26	3	55.57	3	55.73	55.70	0	26,380	0.00%
2022/12/23	9.1	55.24	2	55.00	55.00	7.1	26,855	0.03%
2022/12/22	6.1	56.50	1	56.40	55.40	5.1	27,133	0.02%
2022/12/21	4.1	54.38	5	54.96	55.80	-0.9	27,737	0.00%
2022/12/20	4	55.85	14	56.06	54.40	-10	28,192	-0.04%
2022/12/19	4.6	56.99	4	57.03	56.40	0.6	28,938	0.00%
2022/12/16	11	57.80	11	57.84	57.20	0	29,573	0.00%
2022/12/15	8	58.90	39.1	58.49	58.20	-31.1	30,474	-0.10%
2022/12/14	7.1	58.64	8	58.28	58.40	-0.9	31,185	0.00%
2022/12/13	14	59.46	5	59.66	58.40	9	31,538	0.03%
2022/12/12	15	59.59	9	59.44	58.90	6	31,888	0.02%
2022/12/09	21	60.28	15.1	60.24	59.40	6	31,984	0.02%
2022/12/08	28	59.73	27	59.88	59.90	1	31,994	0.00%
2022/12/07	26	59.53	28	58.76	58.00	-2	32,125	-0.01%
2022/12/06	41.3	60.74	37.4	61.17	59.90	3.9	32,225	0.01%
2022/12/05	71	60.95	38	60.56	60.40	33	32,529	0.10%
2022/12/02	90.2	58.82	74.1	59.11	59.10	16.1	31,931	0.05%
2022/12/01	100.1	59.50	82	59.08	57.80	18.1	31,833	0.06%
2022/11/30	37.1	53.92	40	55.45	57.60	-2.9	31,310	-0.01%
2022/11/29	6	51.63	5	51.50	52.40	1	31,608	0.00%
2022/11/28	3	51.87	10.5	51.92	51.50	-7.5	33,714	-0.02%
2022/11/24	6	53.38	6	53.48	53.40	0	35,383	0.00%
2022/11/23	3	52.83	5	52.62	52.40	-2	35,608	-0.01%
2022/11/22	2	53.15	2	52.70	52.80	0	35,980	0.00%
2022/11/21	5	54.32	5	54.62	52.80	0	37,064	0.00%
2022/11/18	2	54.20	0	0.00	53.40	2	37,282	0.01%
2022/11/17	1	54.80	12	55.04	54.70	-11	38,061	-0.03%
2022/11/16	21	54.78	10	54.25	54.50	11	38,499	0.03%
2022/11/15	4	54.20	8	53.91	54.30	-4	38,967	-0.01%
2022/11/14	2	53.75	7	54.13	54.30	-5	39,829	-0.01%
2022/11/11	4	53.00	2	53.35	52.40	2	40,889	0.00%
2022/11/10	8	52.98	7	53.11	52.70	1	41,712	0.00%
2022/11/09	2	53.20	3	53.13	53.40	-1	42,307	0.00%
2022/11/08	12	52.18	12	52.81	51.80	0	43,100	0.00%
2022/11/07	13	53.88	15	52.93	52.50	-2	43,801	0.00%
2022/11/04	53	53.59	51	53.17	53.50	2	44,700	0.00%
2022/11/03	8	52.83	16	52.54	52.70	-8	44,986	-0.02%
2022/11/02	9	50.94	3	50.67	50.50	6	45,218	0.01%
2022/11/01	21.1	50.71	20	50.65	50.90	1.1	46,009	0.00%
2022/10/31	2	50.35	4	49.83	50.50	-2	46,929	0.00%
2022/10/28	4	48.80	2	48.98	48.30	2	48,686	0.00%
2022/10/27	47	49.83	49	48.65	50.30	-2	49,722	0.00%
2022/10/26	52	49.22	47	48.63	48.40	5	50,392	0.01%
2022/10/25	20	49.50	34	49.34	49.05	-14	51,129	-0.03%
2022/10/24	31	50.07	31	50.46	49.65	0	52,478	0.00%
2022/10/21	31	50.31	29	50.33	49.25	2	54,504	0.00%
2022/10/20	20	51.04	60	50.80	51.00	-40	55,537	-0.07%
2022/10/19	15	52.37	12	52.47	51.70	3	56,959	0.01%
2022/10/18	42	53.45	4	52.15	52.00	38	58,860	0.06%
2022/10/17	54.1	51.26	58	51.85	52.50	-3.9	62,994	-0.01%
2022/10/14	39	51.65	24	51.50	51.70	15	65,525	0.02%
2022/10/13	53	50.55	61	51.09	49.05	-8	66,365	-0.01%
2022/10/12	25	51.13	27	51.75	53.00	-2	66,666	0.00%
2022/10/11	20	51.79	15	52.13	51.60	5	67,341	0.01%
2022/10/07	11	56.05	11	56.33	55.90	0	67,859	0.00%
2022/10/06	21	55.78	21	55.02	56.50	0	69,128	0.00%
2022/10/05	40	56.86	39	56.43	55.00	1	70,843	0.00%
2022/10/04	7	55.83	6	55.92	55.90	1	71,871	0.00%
2022/10/03	15	53.70	12	53.90	54.30	3	72,857	0.00%
2022/09/30	45	52.88	43	52.83	54.80	2	75,063	0.00%
2022/09/29	11	53.38	13	53.35	53.30	-2	77,665	0.00%
2022/09/28	26	54.93	12	53.27	52.00	14	81,115	0.02%
2022/09/27	8	55.85	9	55.90	56.60	-1	82,606	0.00%
2022/09/26	175.3	57.07	241	57.99	56.00	-65.7	83,725	-0.08%	大買/大賣/
2022/09/23	101.3	61.30	108.1	60.62	60.80	-6.8	84,788	-0.01%	大買/大賣/
2022/09/22	54.1	63.74	51	63.76	62.70	3.1	85,208	0.00%
2022/09/21	69	63.52	56	63.86	64.50	13	85,680	0.02%
2022/09/20	14	62.79	6	62.85	62.80	8	87,623	0.01%
2022/09/19	101	62.18	104	61.92	61.30	-3	87,693	0.00%	大買/大賣/
2022/09/16	9	61.46	4	61.55	61.20	5	87,845	0.01%
2022/09/15	20	62.60	19.1	61.86	61.30	0.9	88,657	0.00%
2022/09/14	37.1	61.83	26	62.05	62.60	11.1	89,958	0.01%
2022/09/13	32	63.58	12	62.82	62.20	20	89,566	0.02%
2022/09/12	106	63.86	112.3	63.65	63.30	-6.3	89,038	-0.01%	大買/大賣/
2022/09/08	12.3	61.02	34	61.07	60.80	-21.8	88,042	-0.02%
2022/09/07	58.1	59.96	37	60.58	60.40	21.1	87,776	0.02%
2022/09/06	32.1	62.81	31	62.55	60.10	1.1	87,085	0.00%
2022/09/05	70	64.10	53	63.83	63.40	17	86,076	0.02%
2022/09/02	74.1	63.53	141	64.71	63.90	-66.9	84,883	-0.08%	大賣/
2022/09/01	60	60.97	46	60.64	60.20	14	82,647	0.02%
2022/08/31	50	61.77	45.1	60.87	62.30	4.9	81,807	0.01%
2022/08/30	25	59.64	18	59.48	59.10	7	80,656	0.01%
2022/08/29	33.1	58.90	36	58.69	58.70	-2.9	80,251	0.00%
2022/08/26	56	62.32	59.3	62.39	61.60	-3.3	79,833	0.00%
2022/08/25	37	60.77	49	60.96	61.00	-12	78,831	-0.02%
2022/08/24	92.1	59.81	84.6	59.62	59.50	7.5	78,464	0.01%
2022/08/23	37	60.55	26	60.19	60.20	11	77,650	0.01%
2022/08/22	64.2	62.57	46	61.47	61.00	18.2	77,073	0.02%
2022/08/19	52	64.79	48	65.04	63.90	4	76,527	0.01%
2022/08/18	91.1	65.17	63	64.87	64.20	28.1	75,462	0.04%
2022/08/17	32	63.50	52.3	64.43	65.50	-20.3	74,055	-0.03%
2022/08/16	53	63.97	46	63.90	62.50	7	72,978	0.01%
2022/08/15	56.1	62.10	55	62.12	64.50	1.1	72,200	0.00%
2022/08/12	40	63.71	52	63.96	63.20	-12	71,105	-0.02%
2022/08/11	356	64.20	358	64.12	63.80	-2	70,103	0.00%	大買/大賣/
2022/08/10	25	60.79	26.1	61.44	62.00	-1.1	69,002	0.00%
2022/08/09	43	59.73	45	59.74	59.70	-2	68,156	0.00%
2022/08/08	61.1	59.24	64	59.80	60.40	-2.9	67,502	0.00%
2022/08/05	360	61.22	336	61.23	62.00	24	66,539	0.04%	大買/大賣/
2022/08/04	1,008.1	58.98	1,471.6	59.72	58.30	-463.5	65,593	-0.71%	大買/大賣/鉅額交易
2022/08/03	54	65.49	38	64.08	63.30	16	63,697	0.03%
2022/08/02	43.1	64.62	50	64.23	64.30	-6.9	62,596	-0.01%
2022/08/01	30.5	65.81	36	65.68	65.80	-5.5	61,911	-0.01%
2022/07/29	64	65.96	69	65.42	65.10	-5	61,030	-0.01%
2022/07/28	723	66.18	720.1	65.97	65.40	2.9	59,645	0.00%	大買/大賣/
2022/07/27	66	63.78	62.3	63.96	64.70	3.7	57,530	0.01%
2022/07/26	96	65.72	62.2	65.29	64.20	33.8	56,412	0.06%
2022/07/25	1,012	66.41	934.3	66.72	66.60	77.8	55,233	0.14%	大買/大賣/
2022/07/22	1,996.2	66.61	1,927.2	66.85	64.70	69	53,167	0.13%	大買/大賣/
2022/07/21	1,590.2	63.02	1,613	63.24	65.60	-22.8	48,899	-0.05%	大買/大賣/
2022/07/20	538	60.40	528	60.29	59.70	10	46,099	0.02%	大買/大賣/
2022/07/19	35	58.68	36	58.01	58.10	-1	44,897	0.00%
2022/07/18	68	60.48	45	59.94	59.10	23	44,100	0.05%
2022/07/15	40	59.90	34	60.05	58.90	6	42,995	0.01%
2022/07/14	354	59.65	353	59.76	60.70	1	42,083	0.00%	大買/大賣/
2022/07/13	137	61.16	134	60.12	58.40	3	40,525	0.01%	大買/大賣/
2022/07/12	254	57.84	246	58.02	57.60	8	38,521	0.02%	大買/大賣/
2022/07/11	387	60.88	381.5	60.96	60.90	5.5	36,860	0.01%	大買/大賣/
2022/07/08	924	61.69	922	61.81	60.50	2	35,597	0.01%	大買/大賣/
2022/07/07	331.2	58.72	340.2	59.27	61.70	-9	33,181	-0.03%	大買/大賣/
2022/07/06	1,502.5	60.72	1,424	60.97	56.90	78.4	30,092	0.26%	大買/大賣/
2022/07/05	644.4	58.26	552.2	58.64	60.70	92.2	26,355	0.35%	大買/大賣/
2022/07/04	261	54.49	184.3	53.63	55.20	76.7	24,146	0.32%	大買/大賣/
2022/07/01	143	49.94	121	50.48	50.20	22	22,541	0.10%	大買/大賣/
2022/06/30	294	49.72	309	49.85	48.90	-15	20,532	-0.07%	大買/大賣/
2022/06/29	85.1	53.91	50	52.71	52.00	35.1	19,418	0.18%
2022/06/28	1,507	57.97	1,517.8	58.10	57.70	-10.8	17,930	-0.06%	大買/大賣/
2022/06/27	52	57.52	55.5	57.04	57.80	-3.5	15,291	-0.02%
2022/06/24	22	50.71	35	51.34	52.60	-13	14,754	-0.09%
2022/06/23	73	48.41	70.2	48.76	47.90	2.8	14,113	0.02%
2022/06/22	482	48.88	441	49.15	49.70	41	13,272	0.31%	大買/大賣/
2022/06/21	6	45.30	13.2	45.31	46.30	-7.2	11,791	-0.06%
2022/06/20	3.1	43.47	0	0.00	42.10	3.1	11,763	0.03%
2022/06/17	1.6	44.68	5	43.86	44.00	-3.5	11,742	-0.03%
2022/06/16	1	47.50	1	46.70	45.05	0	11,870	0.00%
2022/06/15	2.1	46.17	0	0.00	45.75	2.1	11,921	0.02%
2022/06/14	1	45.40	1	45.15	46.45	0	12,146	0.00%
2022/06/13	2.2	45.77	6	45.78	45.60	-3.8	12,401	-0.03%
2022/06/10	1	47.50	1	47.40	47.40	0	12,611	0.00%
2022/06/09	4	48.19	4	48.05	48.20	0	12,786	0.00%
2022/06/08	2	48.25	2	48.85	48.05	0	13,083	0.00%
2022/06/07	3	48.47	14	48.27	48.15	-11	13,501	-0.08%
2022/06/06	2	49.90	6	49.27	49.00	-4	13,971	-0.03%
2022/06/02	19	50.44	13	50.20	49.25	6	14,489	0.04%
2022/06/01	22	49.80	11	49.84	49.55	11	14,792	0.07%
2022/05/31	9.1	49.73	4	49.64	50.00	5.1	15,290	0.03%
2022/05/30	3	48.18	3	48.20	48.15	0	16,732	0.00%
2022/05/27	3	47.52	6	47.53	47.05	-3	17,646	-0.02%
2022/05/26	1	45.80	0	0.00	45.90	1	17,706	0.01%
2022/05/25	1	45.95	2	45.95	46.00	-1	18,054	-0.01%
2022/05/24	1.1	47.27	0	0.00	45.95	1.1	18,678	0.01%
2022/05/23	1	47.45	4.3	47.37	47.30	-3.3	18,733	-0.02%
2022/05/19	1	45.80	0	0.00	46.70	1	19,154	0.01%
2022/05/18	2.1	46.74	6	47.03	47.20	-3.9	19,316	-0.02%
2022/05/17	3	47.10	1	46.60	47.20	2	19,454	0.01%
2022/05/16	3	46.20	2	45.90	45.70	1	19,732	0.01%
2022/05/13	1	45.35	3.2	45.99	45.90	-2.2	19,998	-0.01%
2022/05/12	1	45.15	3	46.08	44.95	-2	20,310	-0.01%
2022/05/11	12	45.50	2	45.90	46.15	10	20,437	0.05%
2022/05/10	16	46.31	16	45.81	46.45	0	20,644	0.00%
2022/05/09	2	46.89	19	46.63	45.65	-17	21,260	-0.08%
2022/05/06	4	49.91	2	49.99	49.95	2	21,534	0.01%
2022/05/05	6	50.42	6	50.87	51.00	0	22,316	0.00%
2022/04/29	114.2	47.87	8	49.31	47.60	106.2	24,171	0.44%	大買/鉅額交易
2022/04/28	1.1	49.00	0	0.00	48.60	1.1	24,509	0.00%
2022/04/27	23	48.32	5.1	47.73	48.60	17.9	24,884	0.07%
2022/04/26	2	49.25	17	49.11	49.80	-15	25,059	-0.06%
2022/04/25	4	48.78	9.5	48.72	48.75	-5.5	25,311	-0.02%
2022/04/22	3.2	51.23	19.2	51.02	51.10	-15.9	25,912	-0.06%
2022/04/21	2	52.50	3	52.43	53.00	-1	26,781	0.00%
2022/04/20	0	0.00	1	53.90	53.10	-1	27,371	0.00%
2022/04/19	2	53.45	0	0.00	53.20	2	28,103	0.01%
2022/04/15	1	54.10	0	0.00	54.20	1	29,725	0.00%
2022/04/14	2	56.20	0	0.00	56.10	2	30,518	0.01%
2022/04/13	0.1	56.00	19	56.77	56.60	-18.9	31,079	-0.06%
2022/04/12	2	54.55	2	54.70	54.00	0	31,573	0.00%
2022/04/11	3.1	54.42	4	54.70	54.00	-1	32,647	0.00%
2022/04/08	0	0.00	1	56.10	56.70	-1	33,380	0.00%
2022/04/07	1	58.30	4	56.50	55.70	-3	33,765	-0.01%
2022/04/06	3	58.93	0	0.00	58.80	3	34,281	0.01%
2022/04/01	0	0.00	1	59.60	60.00	-1	35,009	0.00%
2022/03/30	0	0.00	3	61.00	60.30	-3	37,297	-0.01%
2022/03/28	4	59.10	1	59.40	59.70	3	40,366	0.01%
2022/03/25	15	60.15	15	59.57	59.30	0	41,209	0.00%
2022/03/24	7	61.01	4	61.33	61.80	3	42,122	0.01%
2022/03/23	3	59.90	6	60.15	59.70	-3	42,768	-0.01%
2022/03/22	2	58.50	3.3	58.97	59.30	-1.3	43,683	0.00%
2022/03/21	3.5	60.23	5	59.70	58.50	-1.5	44,434	0.00%
2022/03/18	2	58.40	1	59.20	58.50	1	44,939	0.00%
2022/03/17	8	58.39	6	58.58	58.60	2	45,225	0.00%
2022/03/16	0	0.00	1.5	56.66	56.20	-1.5	45,677	0.00%
2022/03/15	5.1	55.77	7	56.26	55.60	-2	46,642	0.00%
2022/03/14	2	57.70	3	57.67	57.70	-1	47,603	0.00%
2022/03/11	1.1	56.91	1	57.00	57.80	0.1	49,421	0.00%
2022/03/10	5.2	58.28	7	58.23	58.10	-1.8	50,458	0.00%
2022/03/09	8	56.79	20	56.39	56.10	-12	52,280	-0.02%
2022/03/08	7.1	58.87	11	58.59	56.80	-3.9	53,122	-0.01%
2022/03/07	19.3	61.78	8.3	60.94	60.10	11	53,870	0.02%
2022/03/04	24.3	65.33	12	64.61	64.30	12.3	54,730	0.02%
2022/03/03	46.2	67.77	41	68.46	65.40	5.2	55,378	0.01%
2022/03/02	26	63.17	16.7	64.28	66.90	9.3	55,289	0.02%
2022/03/01	1	59.80	15.1	60.31	60.90	-14.1	56,108	-0.03%
2022/02/25	8	58.65	8.1	58.52	57.90	-0.1	56,859	0.00%
2022/02/24	9.4	59.42	254.1	58.83	57.70	-244.7	58,297	-0.42%	大賣/鉅額交易
2022/02/23	0.5	62.10	5	62.22	62.10	-4.5	58,653	-0.01%
2022/02/22	9.6	62.50	4	62.48	61.50	5.6	61,135	0.01%
2022/02/21	1	64.40	0	0.00	64.40	1	62,116	0.00%
2022/02/18	3	64.60	1	64.80	65.80	2	64,354	0.00%
2022/02/17	2.3	64.73	2.1	65.15	65.20	0.2	66,364	0.00%
2022/02/16	5.2	65.02	6.1	65.43	64.40	-0.9	69,945	0.00%
2022/02/15	4.1	63.92	3	64.17	63.00	1.1	72,472	0.00%
2022/02/14	5.1	64.52	4	64.35	63.90	1.1	72,684	0.00%
2022/02/11	3	68.17	3	67.70	68.30	0	72,541	0.00%
2022/02/10	5	67.78	2	67.20	67.70	3	72,614	0.00%
2022/02/09	15.2	69.28	9	68.40	67.90	6.2	72,466	0.01%
2022/02/08	7	66.14	6	67.18	66.90	1	71,804	0.00%
2022/02/07	7.2	63.45	22	62.24	67.00	-14.9	71,431	-0.02%
2022/01/26	7.1	63.80	11.5	63.82	63.80	-4.5	70,997	-0.01%
2022/01/25	46.4	64.36	63.2	64.51	62.60	-16.8	70,780	-0.02%
2022/01/24	8.3	68.17	4	67.53	67.00	4.3	70,115	0.01%
2022/01/21	37.2	70.05	46	69.07	69.10	-8.8	69,798	-0.01%
2022/01/20	18.4	69.29	26	68.46	69.20	-7.6	69,315	-0.01%
2022/01/19	6	69.83	1	70.30	69.90	5	69,702	0.01%
2022/01/18	6.7	70.95	10	70.63	70.50	-3.3	70,003	0.00%
2022/01/17	80.3	71.89	31.1	70.90	70.60	49.3	72,127	0.07%
2022/01/14	26.2	68.62	48.3	67.89	69.00	-22.2	75,490	-0.03%
2022/01/13	14.5	71.43	16.4	71.22	71.00	-1.9	76,728	0.00%
2022/01/12	11.1	72.81	31	72.29	72.00	-19.9	76,617	-0.03%
2022/01/11	43.3	74.36	31.7	74.77	72.30	11.6	76,497	0.02%
2022/01/10	15.5	78.90	21.1	78.54	79.60	-5.6	75,611	-0.01%
2022/01/07	26.3	79.00	3	80.47	78.00	23.3	75,101	0.03%
2022/01/06	27.1	81.71	14.5	81.68	82.00	12.6	74,186	0.02%
2022/01/05	20.2	83.99	49.1	82.33	81.60	-28.9	73,565	-0.04%
2022/01/04	48	86.51	39.5	86.92	84.60	8.5	72,904	0.01%
2022/01/03	21	85.40	28.1	86.48	86.00	-7.1	71,769	-0.01%
2021/12/30	14	84.36	13	84.45	84.80	1	70,921	0.00%
2021/12/29	8.6	83.25	11.4	83.56	85.80	-2.8	70,467	0.00%
2021/12/28	17.2	84.56	11.2	83.18	83.00	6	69,792	0.01%
2021/12/27	17.2	86.79	22.1	86.42	85.60	-4.8	69,030	-0.01%
2021/12/24	71.5	87.54	87.6	87.80	86.40	-16.1	68,493	-0.02%
2021/12/23	34.1	86.86	33.4	86.63	87.10	0.6	66,633	0.00%
2021/12/22	58.1	86.18	50.6	86.14	83.80	7.5	65,222	0.01%
2021/12/21	16.5	83.67	19.4	83.58	83.00	-2.8	63,397	0.00%
2021/12/20	11	82.20	21.1	82.84	84.90	-10.1	62,609	-0.02%
2021/12/17	34.3	81.35	70.1	81.55	80.80	-35.8	61,374	-0.06%
2021/12/16	16.3	82.08	12.1	82.08	83.30	4.2	60,439	0.01%
2021/12/15	15.4	77.87	8.1	77.90	80.10	7.3	59,346	0.01%
2021/12/14	26.7	76.27	32	76.81	75.70	-5.3	58,582	-0.01%
2021/12/13	14.1	81.04	19	81.47	80.10	-5	57,890	-0.01%
2021/12/10	30	80.86	37.1	81.27	80.70	-7.1	57,413	-0.01%
2021/12/09	61.6	83.27	64.2	82.69	81.30	-2.6	56,784	0.00%
2021/12/08	28.7	83.93	53.3	83.23	81.30	-24.6	55,622	-0.04%
2021/12/07	60.1	87.14	56.4	86.95	84.00	3.7	54,330	0.01%
2021/12/06	52.1	85.21	13	85.26	86.10	39.1	52,273	0.07%
2021/12/03	115.4	84.59	126	85.58	85.20	-10.6	50,932	-0.02%	大買/大賣/
2021/12/02	20	82.26	12	82.30	80.20	8	48,676	0.02%
2021/12/01	60	79.60	66	80.45	83.40	-6	47,284	-0.01%
2021/11/30	27.7	80.47	13	80.12	77.50	14.7	45,911	0.03%
2021/11/29	41	74.78	31.7	74.96	78.00	9.3	44,541	0.02%
2021/11/26	24.1	77.98	25.1	78.67	77.80	-1	43,241	0.00%
2021/11/25	35.3	82.68	18.2	82.18	81.00	17.1	41,666	0.04%
2021/11/24	13.3	79.56	23.3	79.60	79.40	-10	39,840	-0.03%
2021/11/23	51.5	80.15	41.9	80.29	78.40	9.7	38,800	0.02%
2021/11/22	23.2	87.52	28.1	87.71	86.70	-4.9	36,977	-0.01%
2021/11/19	98.8	88.81	71.4	89.21	87.60	27.4	35,950	0.08%
2021/11/18	21.4	86.59	21	86.71	86.10	0.4	33,342	0.00%
2021/11/17	70	85.63	61.4	84.81	87.50	8.6	31,980	0.03%
2021/11/16	68.6	86.72	79.4	88.24	82.10	-10.8	29,613	-0.04%
2021/11/15	164.3	93.86	134.5	92.27	90.90	29.8	27,416	0.11%	大買/大賣/
2021/11/12	72.6	87.31	95.3	88.37	90.90	-22.7	23,622	-0.10%
2021/11/11	270.2	88.30	4.7	83.05	82.70	265.5	20,738	1.28%	大買/鉅額交易
2021/11/10	3	86.37	6	88.23	89.60	-3	20,223	-0.01%
2021/11/09	9.1	81.64	0.5	84.00	81.50	8.6	19,998	0.04%
2021/11/08	0.5	73.50	1	71.30	77.00	-0.5	19,674	0.00%
2021/11/05	509	68.89	3	68.94	70.00	506	19,478	2.60%	大買/鉅額交易
2021/11/04	10.1	69.06	0	0.00	67.00	10.1	19,373	0.05%
2021/11/03	2	67.01	11.8	65.64	71.20	-9.8	19,313	-0.05%
2021/11/02	6.4	69.89	11.3	66.98	68.20	-4.9	18,997	-0.03%
2021/11/01	6.2	71.59	5	71.18	72.10	1.2	18,681	0.01%
2021/10/29	5	62.88	12	64.03	65.60	-7	18,466	-0.04%
2021/10/28	18.1	59.41	15.1	59.46	59.70	2.9	18,452	0.02%
2021/10/27	49.4	60.24	19.2	59.90	60.00	30.2	18,184	0.17%
2021/10/26	9	57.69	9.1	54.46	58.30	-0.1	17,528	0.00%
2021/10/25	97.7	52.89	74.1	52.62	53.00	23.7	16,933	0.14%
2021/10/22	194.6	51.97	152	51.73	52.50	42.6	14,480	0.29%	大買/大賣/
2021/10/21	43.2	47.21	48	47.84	48.25	-4.8	10,349	-0.05%
2021/10/20	30	41.80	45.1	43.09	43.90	-15.1	8,083	-0.19%
2021/10/19	16	39.47	17	39.78	39.95	-1	7,487	-0.01%
2021/10/18	10	37.90	15	38.17	38.40	-5	6,797	-0.07%
2021/10/15	0	0.00	1	34.70	34.95	-1	6,498	-0.02%
2021/10/13	0	0.00	10	33.85	33.95	-10	6,504	-0.15%
2021/10/08	17	35.51	5	35.70	34.85	12	6,549	0.18%
2021/10/07	10	35.65	21	35.67	35.95	-11	6,559	-0.17%
2021/10/06	10	34.80	0	0.00	34.95	10	6,606	0.15%
2021/10/05	0	0.00	12.1	34.55	35.00	-12.1	6,642	-0.18%
2021/10/04	1	34.50	1	34.10	33.95	0	6,662	0.00%
2021/10/01	3	35.00	0	0.00	34.90	3	6,716	0.04%
2021/09/29	0	0.00	2	36.85	36.65	-2	6,833	-0.03%
2021/09/28	2	38.35	0	0.00	38.35	2	6,804	0.03%
2021/09/27	3.1	39.39	4	38.45	37.85	-0.9	6,787	-0.01%
2021/09/24	2	37.53	2	37.35	37.10	0	6,714	0.00%
2021/09/23	1	36.60	2	36.95	36.95	-1	6,777	-0.01%
2021/09/22	1	36.15	0	0.00	36.15	1	6,928	0.01%
2021/09/17	14	37.79	15	37.64	37.40	-1	7,059	-0.01%
2021/09/16	2	37.25	5	37.66	38.40	-3	6,981	-0.04%
2021/09/15	1	36.10	1	36.30	36.15	0	6,894	0.00%
2021/09/14	3	37.77	1.1	37.57	36.90	1.9	6,957	0.03%
2021/09/13	2	37.43	0	0.00	37.85	2	6,938	0.03%
2021/09/10	1	34.95	0	0.00	34.85	1	6,933	0.01%
2021/09/09	1	34.80	0	0.00	34.60	1	7,102	0.01%
2021/09/08	0	35.25	0	0.00	34.40	0	7,245	0.00%
2021/09/07	2	35.20	2	35.40	34.70	0	7,448	0.00%
2021/09/06	1	35.65	3	35.75	35.30	-2	7,824	-0.03%
2021/09/03	1	35.85	0	0.00	36.00	1	8,170	0.01%
2021/09/02	1	36.40	0	0.00	35.55	1	8,282	0.01%
2021/08/26	0	35.35	0	0.00	35.15	0	8,741	0.00%
2021/08/24	0	35.50	2	35.55	35.25	-2	9,016	-0.02%
2021/08/23	2	35.30	0	0.00	35.50	2	9,076	0.02%
2021/08/19	0	0.00	1	34.65	34.65	-1	9,207	-0.01%
2021/08/18	13	35.70	12	35.37	36.10	1	9,247	0.01%
2021/08/17	1	35.75	0	0.00	35.35	1	9,273	0.01%
2021/08/16	3	36.27	0	0.00	36.40	3	9,332	0.03%
2021/08/13	0	0.00	1	37.85	37.00	-1	9,400	-0.01%
2021/08/12	12	37.90	12	38.10	37.70	0	9,542	0.00%
2021/08/11	12.1	37.90	12	38.10	37.80	0.1	9,679	0.00%
2021/08/09	11.1	39.44	10	39.15	38.60	1.1	9,968	0.01%
2021/08/06	19	41.34	74	41.00	40.35	-55	10,073	-0.55%
2021/08/05	10	41.72	2	41.85	41.90	8	10,230	0.08%
2021/08/04	5	42.00	6	41.53	41.55	-1	10,568	-0.01%
2021/08/03	21	40.86	36	40.85	41.45	-15	10,726	-0.14%
2021/08/02	70	40.08	8	39.89	39.95	62	10,541	0.59%
2021/07/30	21	38.64	11	38.24	39.25	10	10,549	0.09%
2021/07/29	0	0.00	1	37.65	37.90	-1	10,492	-0.01%
2021/07/28	1	35.60	1	36.20	35.35	0	10,650	0.00%
2021/07/21	2	36.25	3	36.48	36.45	-1	12,772	-0.01%
2021/07/20	3	36.85	0	0.00	36.85	3	13,624	0.02%
2021/07/15	0	0.00	2	37.88	38.05	-2	15,033	-0.01%
2021/07/14	2	36.85	3	37.28	36.60	-1	15,345	-0.01%
2021/07/13	1	37.30	1	37.30	37.40	0	16,141	0.00%
2021/07/12	1	37.95	1	38.15	37.80	0	16,954	0.00%
2021/07/08	1	38.45	1	39.00	37.95	0	17,835	0.00%
2021/07/07	3	38.70	6	38.90	38.15	-3	18,004	-0.02%
2021/07/06	6	38.62	3	38.55	38.30	3	18,135	0.02%
2021/07/05	3	39.73	6	39.71	39.75	-3	18,084	-0.02%
2021/07/02	1	38.65	14	39.05	38.85	-13	18,091	-0.07%
2021/07/01	12	38.78	2	38.65	38.45	10	18,302	0.05%
2021/06/30	0	0.00	1	39.30	39.30	-1	18,294	-0.01%
2021/06/29	4	39.39	82	39.37	39.20	-78	18,468	-0.42%
2021/06/28	16	41.30	10	41.43	41.05	6	18,540	0.03%
2021/06/25	9	40.80	10	41.13	40.50	-1	18,401	-0.01%
2021/06/24	1	40.75	1	41.20	40.85	0	18,544	0.00%
2021/06/23	13	40.67	5	40.19	40.80	8	18,455	0.04%
2021/06/22	9	40.21	6	40.53	39.50	3	18,352	0.02%
2021/06/21	2	39.15	3	39.73	40.35	-1	18,246	-0.01%
2021/06/18	2	41.00	3	41.08	39.95	-1	18,080	-0.01%
2021/06/17	12	40.30	3	39.85	40.60	9	17,986	0.05%
2021/06/16	6	40.74	3	40.52	40.10	3	17,926	0.02%
2021/06/15	5	41.70	1	41.80	41.95	4	17,718	0.02%
2021/06/11	18	39.23	0	0.00	40.00	18	17,336	0.10%
2021/06/10	0	0.00	1	37.35	38.15	-1	17,007	-0.01%
2021/06/09	9	37.89	8	37.44	37.20	1	16,904	0.01%
2021/06/07	4	35.69	2	36.10	35.85	2	16,735	0.01%
2021/06/04	2	36.85	1	37.10	36.65	1	16,664	0.01%
2021/06/03	6	37.08	3	36.93	37.25	3	16,671	0.02%
2021/06/02	1	37.25	11	36.90	36.40	-10	16,689	-0.06%
2021/06/01	11	38.39	2	37.53	37.25	9	16,592	0.05%
2021/05/31	3	36.42	4	36.61	37.05	-1	16,440	-0.01%
2021/05/28	3	36.80	2	36.73	36.40	1	16,429	0.01%
2021/05/27	0	0.00	6	35.73	36.20	-6	16,365	-0.04%
2021/05/26	9	35.94	9	35.92	35.75	0	16,338	0.00%
2021/05/25	18	35.91	12	35.47	35.50	6	16,250	0.04%
2021/05/24	22	35.64	2	35.35	35.25	20	16,189	0.12%
2021/05/21	2	34.80	4	34.75	34.65	-2	16,131	-0.01%
2021/05/20	18	34.66	2	35.15	33.70	16	16,144	0.10%
2021/05/19	4	33.85	1	34.10	34.25	3	15,972	0.02%
2021/05/18	2	33.40	183	33.50	34.25	-181	15,837	-1.14%	大賣/鉅額交易
2021/05/17	5	32.80	5	32.56	32.10	0	15,722	0.00%
2021/05/14	4	35.15	27	34.98	34.50	-23	15,490	-0.15%
2021/05/13	10	35.87	13	36.10	35.05	-3	15,242	-0.02%
2021/05/12	21	36.37	33	37.29	36.25	-12	14,940	-0.08%
2021/05/11	10	38.30	2	38.70	38.00	8	14,462	0.06%
2021/05/07	1	40.10	3	40.92	40.50	-2	14,117	-0.01%
2021/05/06	5.1	39.60	7	40.29	39.65	-1.9	13,953	-0.01%
2021/05/05	16	39.93	8	40.66	39.45	8	13,762	0.06%
2021/05/04	26	41.26	21	40.79	40.60	5	13,491	0.04%
2021/05/03	6	42.97	9	43.06	42.15	-3	12,947	-0.02%
2021/04/29	20	42.90	16	43.05	41.60	4	12,558	0.03%
2021/04/28	36	44.49	27	44.22	43.10	9	12,112	0.07%
2021/04/27	17	42.99	2	42.98	43.15	15	11,739	0.13%
2021/04/26	18	44.05	18.1	44.20	44.70	-0.1	11,342	0.00%
2021/04/23	13	41.12	12	40.35	41.80	1	10,462	0.01%
2021/04/22	21	39.70	34	38.99	38.00	-13	9,884	-0.13%
2021/04/21	29	41.08	44	41.10	40.60	-15	9,433	-0.16%
2021/04/20	12.1	39.09	20	38.97	39.95	-7.9	9,050	-0.09%
2021/04/19	93.5	40.80	57.1	41.25	40.10	36.5	8,710	0.42%
2021/04/16	23.5	38.09	13	38.58	39.45	10.5	7,903	0.13%
2021/04/15	13	35.68	15	35.10	35.90	-2	7,040	-0.03%
2021/04/14	94	32.75	5	32.74	32.65	89	6,352	1.40%
2021/04/13	94	33.49	4	33.44	33.10	90	6,203	1.45%
2021/04/12	0	0.00	4	32.09	32.80	-4	5,987	-0.07%
2021/04/09	1	31.25	2.2	31.47	31.50	-1.2	5,789	-0.02%
2021/04/08	1	31.40	0	0.00	31.45	1	5,763	0.02%
2021/04/07	2	32.15	3	32.00	31.45	-1	5,728	-0.02%
2021/04/06	4	30.98	4	31.15	30.95	0	5,545	0.00%
2021/04/01	3	31.35	4	31.26	31.20	-1	5,507	-0.02%
2021/03/31	1	29.65	11	30.47	30.85	-10	5,291	-0.19%
2021/03/30	1	29.80	0	0.00	29.70	1	5,047	0.02%
2021/03/29	11	29.93	0	0.00	29.70	11	5,032	0.22%
2021/03/22	0	0.00	2	29.28	29.20	-2	5,117	-0.04%
2021/03/19	1	28.85	0	0.00	29.10	1	5,107	0.02%
2021/03/17	0	28.70	0	0.00	28.50	0	5,164	0.00%
2021/03/11	0	28.81	1	28.80	29.00	-1	5,683	-0.02%
2021/03/08	1	28.15	15	28.25	28.10	-14	6,033	-0.23%
2021/03/05	0	28.80	0	0.00	28.55	0	6,024	0.00%
2021/03/02	0	0.00	2	28.80	28.60	-2	6,130	-0.03%
2021/02/03	1	28.35	3	28.50	28.35	-2	6,522	-0.03%
2021/02/02	13	28.17	15	28.31	28.30	-2	6,595	-0.03%
2021/02/01	11	28.14	9	28.37	28.00	2	6,638	0.03%
2021/01/29	16	28.27	14	28.38	28.45	2	6,598	0.03%
2021/01/26	5	28.24	0	0.00	28.00	5	6,491	0.08%
2021/01/22	0	0.00	12	27.98	27.85	-12	6,458	-0.19%
2021/01/18	1	29.20	0	0.00	29.40	1	6,285	0.02%
2021/01/12	2	29.80	0	0.00	29.40	2	6,141	0.03%
2021/01/11	2	29.65	2	30.25	30.10	0	6,098	0.00%
2021/01/08	0	0.00	1	30.15	29.55	-1	6,060	-0.02%
2021/01/07	1	30.10	0	0.00	29.95	1	5,996	0.02%
2021/01/05	2	30.80	0	31.10	30.85	2	5,853	0.03%
2020/12/31	0	0.00	5	31.40	30.75	-5	5,767	-0.09%
2020/12/30	1	31.15	3	31.45	31.25	-2	5,816	-0.03%
2020/12/29	4	31.36	6	31.50	31.30	-2	5,781	-0.03%
2020/12/24	0	0.00	2	30.45	30.30	-2	5,600	-0.04%
2020/12/23	1	29.95	1	30.20	30.30	0	5,603	0.00%
2020/12/22	0	0.00	3	30.05	30.05	-3	5,630	-0.05%
2020/12/21	1	30.50	0	0.00	30.70	1	5,620	0.02%
2020/12/18	5	31.82	3	32.05	31.35	2	5,590	0.04%
2020/12/17	3	30.90	6	31.30	31.20	-3	5,477	-0.05%
2020/12/16	0	0.00	4	31.10	31.25	-4	5,463	-0.07%
2020/12/15	3	30.70	1	31.55	30.55	2	5,455	0.04%
2020/12/11	1	31.15	0	0.00	30.90	1	5,397	0.02%
2020/12/10	12	32.33	6	32.67	31.60	6	5,361	0.11%
2020/12/09	7	32.36	12	32.43	32.45	-5	5,222	-0.10%
2020/12/08	1	31.90	0	0.00	31.80	1	5,085	0.02%
2020/12/07	0	0.00	2.2	31.35	31.70	-2.2	5,005	-0.04%
2020/12/04	1.1	31.23	7	31.49	31.30	-5.9	4,944	-0.12%
2020/12/03	9	32.21	45	31.87	32.05	-36	4,829	-0.75%
2020/12/02	2	31.40	3	31.45	31.50	-1	4,736	-0.02%
2020/12/01	6	31.44	5	31.75	31.30	1	4,723	0.02%
2020/11/30	41	31.36	0	0.00	31.30	41	4,715	0.87%
2020/11/27	11.1	30.93	8	31.11	31.00	3.1	4,718	0.07%
2020/11/26	1	30.65	0	0.00	30.95	1	4,708	0.02%
2020/11/25	4	30.79	6	30.91	30.60	-2	4,826	-0.04%
2020/11/23	13	30.26	22	30.35	30.25	-9	4,833	-0.19%
2020/11/20	38	30.23	37	30.47	30.45	1	4,811	0.02%
2020/11/19	12	29.65	30	29.50	29.50	-18	4,603	-0.39%
2020/11/18	9	29.43	9	29.63	29.40	0	4,566	0.00%
2020/11/17	1	28.55	0	0.00	28.55	1	4,468	0.02%
2020/11/16	0	0.00	0.1	28.60	28.55	-0.1	4,604	0.00%
2020/11/13	0	0.00	1	28.55	28.60	-1	4,612	-0.02%
2020/11/10	2	29.10	1	29.15	29.30	1	4,643	0.02%
2020/11/09	1	28.55	0	0.00	28.60	1	4,601	0.02%
2020/11/06	0	0.00	5	28.90	28.80	-5	4,597	-0.11%
2020/11/05	5	29.15	0	0.00	28.95	5	4,625	0.11%
2020/10/30	1	28.50	0	0.00	28.70	1	4,970	0.02%
2020/10/28	0	0.00	3	29.15	29.00	-3	5,093	-0.06%
2020/10/27	7	29.46	4	29.35	29.25	3	5,119	0.06%
2020/10/14	0	0.00	1	29.45	29.45	-1	5,784	-0.02%
2020/10/07	1	29.60	1	29.70	29.50	0	6,051	0.00%
2020/09/28	1	28.45	0	0.00	28.45	1	6,627	0.02%
2020/09/24	0	0.00	2	28.35	28.35	-2	6,839	-0.03%
2020/09/23	1	29.45	0	0.00	29.30	1	6,911	0.01%
2020/09/21	3	30.40	0	0.00	30.15	3	7,600	0.04%
2020/09/16	0	30.80	0	0.00	30.50	0	7,675	0.00%
2020/09/14	1	30.45	0	0.00	30.45	1	7,913	0.01%
2020/09/09	0	31.00	2	31.00	31.00	-2	8,241	-0.02%
2020/09/08	0	30.65	0	0.00	30.45	0	8,310	0.00%
2020/09/07	10	31.30	7	31.69	31.00	3	8,379	0.04%
2020/09/03	5	30.45	0	0.00	30.55	5	8,287	0.06%
2020/09/02	1	30.90	10	30.95	30.80	-9	8,260	-0.11%
2020/08/31	1	30.85	12	30.29	30.10	-11	8,182	-0.13%
2020/08/27	10	30.15	0	0.00	29.80	10	8,063	0.12%
2020/08/26	0	0.00	3	28.92	30.05	-3	7,941	-0.04%
2020/08/21	4	28.63	1	28.35	28.80	3	8,070	0.04%
2020/08/20	26	28.19	26	28.47	28.10	0	8,171	0.00%
2020/08/14	1	29.70	0	0.00	30.00	1	8,261	0.01%
2020/08/13	3	29.58	0	0.00	29.45	3	8,271	0.04%
2020/08/12	4	29.84	0	0.00	29.75	4	8,262	0.05%
2020/08/07	1	30.25	0	0.00	30.10	1	8,296	0.01%
2020/08/06	1	31.45	0	0.00	31.05	1	8,239	0.01%
2020/08/05	2	30.38	0	0.00	30.25	2	8,120	0.02%
2020/07/30	0	0.00	5	29.85	29.90	-5	8,131	-0.06%
2020/07/28	32	29.31	2	29.00	28.95	30	8,104	0.37%
2020/07/23	0	0.00	10	30.90	30.90	-10	7,898	-0.13%
2020/07/21	1	31.20	0	0.00	31.20	1	7,864	0.01%
2020/07/20	0	0.00	1	31.10	31.50	-1	7,808	-0.01%
2020/07/16	10	31.35	0	0.00	31.15	10	7,761	0.13%
2020/07/15	1	30.80	15	30.97	30.70	-14	7,708	-0.18%
2020/07/14	0	0.00	4	31.50	31.00	-4	7,806	-0.05%
2020/07/10	1	31.70	0	0.00	31.30	1	7,843	0.01%
2020/07/09	14	33.34	0	0.00	32.90	14	7,741	0.18%
2020/07/07	3	33.37	1	33.20	32.95	2	7,652	0.03%
2020/07/06	2	33.40	0	0.00	33.10	2	7,565	0.03%
2020/07/03	0	0.00	1	33.10	32.40	-1	7,551	-0.01%
2020/07/02	0	0.00	2	32.85	32.50	-2	7,536	-0.03%
2020/07/01	5	32.85	1	32.30	32.35	4	7,466	0.05%
2020/06/30	0	0.00	1	31.00	33.15	-1	7,086	-0.01%
2020/06/22	2	30.60	0	0.00	30.50	2	6,869	0.03%
2020/06/19	1	30.30	0	0.00	30.30	1	6,947	0.01%
2020/06/18	0	0.00	1	30.80	30.80	-1	6,746	-0.01%
2020/06/17	0	0.00	11	31.14	30.75	-11	6,739	-0.16%
2020/06/15	1	29.30	6	30.11	29.70	-5	7,172	-0.07%
2020/06/12	10	28.70	12	28.94	29.15	-2	7,177	-0.03%
2020/06/11	1	30.10	0	0.00	29.85	1	7,204	0.01%
2020/06/10	2	29.98	0	0.00	30.05	2	7,285	0.03%
2020/06/09	2	30.20	3	30.20	30.15	-1	7,462	-0.01%
2020/06/05	6	30.20	0	0.00	30.15	6	7,587	0.08%
2020/06/04	5	30.32	0	0.00	30.20	5	7,633	0.07%
2020/06/03	3	30.05	0	0.00	30.15	3	7,707	0.04%
2020/06/02	2	30.00	0	0.00	30.00	2	7,759	0.03%
2020/06/01	1	30.10	3	30.30	30.55	-2	7,836	-0.03%
2020/05/29	5	30.00	0	0.00	30.50	5	7,867	0.06%
2020/05/28	3	30.12	1	30.10	29.60	2	8,077	0.02%
2020/05/27	9	30.81	4	31.00	30.70	5	8,086	0.06%
2020/05/26	10	30.04	3	30.13	30.00	7	8,123	0.09%
2020/05/25	1	29.60	0	0.00	29.50	1	8,136	0.01%
2020/05/22	2	28.60	0	0.00	28.10	2	8,028	0.02%
2020/05/19	0	0.00	1	28.40	28.65	-1	8,101	-0.01%
2020/05/18	1	28.05	0	0.00	27.95	1	8,078	0.01%
2020/05/07	1	28.65	0	0.00	29.10	1	7,925	0.01%
2020/04/27	0	0.00	1	29.65	30.00	-1	7,955	-0.01%
2020/04/24	1	29.30	0	0.00	29.15	1	7,894	0.01%
2020/04/23	0	0.00	7	28.80	28.80	-7	7,896	-0.09%
2020/04/21	2	29.05	0	0.00	28.80	2	7,852	0.03%
2020/04/17	0	0.00	3	31.57	30.05	-3	7,769	-0.04%
2020/04/15	3	31.75	0	0.00	31.20	3	7,598	0.04%
2020/04/10	0	0.00	1	30.40	30.40	-1	7,528	-0.01%
2020/04/08	0	0.00	1	29.40	30.35	-1	7,478	-0.01%
2020/04/07	1	29.00	0	0.00	29.25	1	7,348	0.01%
2020/04/06	1	29.25	1	29.30	29.35	0	7,284	0.00%
2020/03/31	3	28.73	0	0.00	28.40	3	7,422	0.04%
2020/03/27	2	28.85	0	0.00	27.95	2	7,509	0.03%
2020/03/25	0	0.00	1	28.55	28.90	-1	8,151	-0.01%
2020/03/20	2	30.15	2	29.93	29.45	0	8,940	0.00%
2020/03/19	1	28.25	3	26.73	28.40	-2	9,253	-0.02%
2020/03/17	0	0.00	7	26.80	26.95	-7	9,000	-0.08%
2020/03/13	2	29.48	0	0.00	29.75	2	8,709	0.02%
2020/03/10	1	35.10	1	35.50	35.80	0	8,328	0.00%
2020/03/09	0	0.00	3	35.70	35.60	-3	8,248	-0.04%
2020/03/06	4	37.16	2	37.55	37.55	2	8,123	0.02%
2020/03/05	2	37.85	1	37.65	36.90	1	8,060	0.01%
2020/03/04	1	37.10	0	0.00	37.65	1	7,951	0.01%
2020/03/03	1	36.60	2	37.60	37.45	-1	7,867	-0.01%
2020/03/02	0	0.00	2	35.60	36.40	-2	7,673	-0.03%
2020/02/27	5	37.00	5	35.00	35.00	0	7,547	0.00%
2020/02/25	0	0.00	14	34.90	34.90	-14	7,202	-0.19%
2020/02/14	2	34.45	0	0.00	34.40	2	7,082	0.03%
2020/02/13	0	0.00	3	34.15	34.15	-3	7,087	-0.04%
2020/02/12	0	0.00	1	34.25	34.15	-1	7,121	-0.01%
2020/02/10	15	33.17	15	32.53	33.05	0	7,237	0.00%
2020/02/03	0	0.00	3	33.00	33.00	-3	7,249	-0.04%
2020/01/17	1	37.85	0	0.00	37.80	1	7,229	0.01%
2020/01/13	2	37.50	0	0.00	37.50	2	7,430	0.03%
2020/01/09	1	36.70	0	0.00	36.95	1	7,461	0.01%
2020/01/08	10	36.70	5	36.58	36.15	5	7,466	0.07%
2020/01/06	5	38.34	1	38.30	38.20	4	7,443	0.05%
2020/01/03	1	38.45	31	38.50	38.15	-30	7,509	-0.40%
2020/01/02	0	0.00	5	38.70	38.35	-5	7,550	-0.07%
2019/12/31	2	38.73	0	0.00	38.45	2	7,597	0.03%
2019/12/27	20	39.20	20	38.60	38.50	0	7,650	0.00%
2019/12/25	2	38.88	1	38.95	38.90	1	7,446	0.01%
2019/12/24	11	38.90	0	0.00	38.75	11	7,452	0.15%
2019/12/23	29	40.25	42	39.94	39.20	-13	7,343	-0.18%
2019/12/20	10	39.10	3	39.08	39.00	7	6,899	0.10%
2019/12/19	42	38.37	0	0.00	38.50	42	6,622	0.63%
2019/12/18	14	39.06	2	39.35	38.10	12	6,490	0.18%
2019/12/17	12	38.59	3	38.25	38.00	9	6,134	0.15%
2019/12/16	2	37.60	1	37.65	39.10	1	5,802	0.02%
2019/12/12	5	37.15	1	36.85	36.40	4	5,540	0.07%
2019/12/09	1	35.15	0	0.00	35.10	1	5,418	0.02%
2019/12/05	0	0.00	3	35.40	35.85	-3	5,489	-0.05%
2019/12/04	3	35.15	0	0.00	35.15	3	5,506	0.05%
2019/11/26	1	35.15	0	0.00	35.20	1	5,461	0.02%
2019/11/14	27	34.18	27	34.38	34.35	0	5,518	0.00%
2019/11/12	1	34.80	0	0.00	35.05	1	5,576	0.02%
2019/11/07	0	0.00	9	35.60	36.10	-9	5,692	-0.16%
2019/11/06	0	0.00	2	37.40	36.90	-2	5,686	-0.04%
2019/11/04	0	0.00	7	37.26	37.30	-7	6,019	-0.12%
2019/11/01	0	0.00	3	37.05	37.30	-3	6,039	-0.05%
2019/10/29	10	38.10	11	37.57	37.50	-1	6,135	-0.02%
2019/10/28	30	38.05	48	38.11	37.90	-18	6,209	-0.29%
2019/10/25	30	38.64	0	0.00	38.75	30	6,201	0.48%
2019/10/24	20	38.85	26	39.25	39.25	-6	6,162	-0.10%
2019/10/23	3	38.55	13	38.71	38.50	-10	6,182	-0.16%
2019/10/22	0	0.00	1	38.50	38.00	-1	6,083	-0.02%
2019/10/21	13	38.05	0	0.00	38.10	13	6,093	0.21%
2019/10/18	1	38.15	0	0.00	37.90	1	6,115	0.02%
2019/10/14	3	38.50	0	0.00	38.25	3	6,572	0.05%
2019/10/08	34	37.81	52	37.96	38.25	-18	6,479	-0.28%
2019/10/07	15	37.50	15	37.95	37.50	0	6,469	0.00%
2019/10/04	30	37.27	15	36.85	36.85	15	6,431	0.23%
2019/09/24	0	0.00	1	37.60	37.60	-1	6,712	-0.01%
2019/09/23	0	0.00	3	37.75	37.65	-3	6,702	-0.04%
2019/09/09	0	0.00	1	36.80	36.75	-1	6,308	-0.02%
2019/09/02	0	0.00	2	34.58	34.90	-2	6,591	-0.03%
2019/08/14	1	33.45	0	0.00	33.25	1	7,095	0.01%
2019/08/13	21	32.51	20	32.58	32.65	1	7,071	0.01%
2019/08/12	21	32.71	20	32.84	33.25	1	7,124	0.01%
2019/08/08	40	32.93	40	32.99	32.85	0	7,143	0.00%
2019/08/07	8	33.09	7	33.04	33.00	1	7,184	0.01%
2019/08/01	20	38.00	20	38.00	37.95	0	7,349	0.00%
2019/07/30	1	39.35	5	40.35	38.75	-4	7,993	-0.05%
2019/07/29	2	40.65	0	0.00	40.10	2	7,996	0.03%