宏達電 (2498)-日盛-高雄券商分點個股進出

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
42.40
漲跌
▲0.25
漲幅
+0.59%
成交量
2,327張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	48	65.01	31	64.43	64.10	17	25,252	0.07%
2023/04/06	0	0.00	1	62.90	63.60	-1	24,885	0.00%
2023/03/31	6	62.00	12	62.61	62.60	-6	24,950	-0.02%
2023/03/30	7	61.89	7	62.04	62.00	0	25,029	0.00%
2023/03/29	2	61.95	2	61.60	61.60	0	25,176	0.00%
2023/03/28	15	62.41	4	62.08	61.70	11	25,355	0.04%
2023/03/27	2	64.70	27	64.38	63.60	-25	25,215	-0.10%
2023/03/24	3	63.10	4	63.85	63.00	-1	25,157	0.00%
2023/03/23	2	63.05	0	0.00	63.10	2	25,160	0.01%
2023/03/22	0	0.00	1	63.50	63.30	-1	25,290	0.00%
2023/03/21	1	63.60	2	63.70	62.70	-1	25,422	0.00%
2023/03/20	5	62.80	11.1	62.94	63.20	-6.1	25,545	-0.02%
2023/03/17	1	61.80	0	0.00	62.20	1	25,901	0.00%
2023/03/16	12.2	61.89	23.1	62.13	61.10	-10.9	26,237	-0.04%
2023/03/15	30	63.17	18	63.67	63.00	12	26,537	0.05%
2023/03/14	12	63.18	16	63.07	62.50	-4	26,978	-0.01%
2023/03/13	10	61.29	20	61.28	62.60	-10	27,719	-0.04%
2023/03/10	31.1	62.50	6	62.92	62.60	25.1	28,235	0.09%
2023/03/09	42	65.58	39	65.35	64.40	3	29,472	0.01%
2023/03/08	34	63.65	22	63.80	63.40	12	29,774	0.04%
2023/03/07	10	65.34	8	65.13	64.90	2	29,637	0.01%
2023/03/06	27	64.21	12	64.64	64.80	15	29,643	0.05%
2023/03/03	14.1	64.16	4	64.60	63.60	10.1	29,568	0.03%
2023/03/02	35	65.11	4	65.35	64.80	31	29,462	0.11%
2023/03/01	24	66.92	43.1	66.79	66.10	-19.1	29,189	-0.07%
2023/02/24	19	65.86	3.1	66.68	65.40	15.9	28,773	0.06%
2023/02/23	51.2	66.60	45.8	66.65	66.70	5.4	28,439	0.02%
2023/02/22	17.2	65.12	20	64.74	64.60	-2.8	28,059	-0.01%
2023/02/21	52	67.78	43.5	67.47	66.70	8.5	27,948	0.03%
2023/02/20	13	66.56	10	66.78	66.90	3	27,536	0.01%
2023/02/17	13	65.92	20	65.69	65.80	-7	27,439	-0.03%
2023/02/16	4	65.13	10	65.35	65.60	-6	27,622	-0.02%
2023/02/15	34.4	63.84	32	64.29	64.50	2.4	27,729	0.01%
2023/02/14	4	65.70	12	65.91	65.50	-8	27,359	-0.03%
2023/02/13	12.1	65.58	17	65.52	65.20	-4.9	27,496	-0.02%
2023/02/10	65	66.53	19	66.05	65.50	46	27,637	0.17%
2023/02/09	21.3	66.95	55	67.24	67.70	-33.7	27,428	-0.12%
2023/02/08	26.2	66.43	41	66.40	66.30	-14.8	27,527	-0.05%
2023/02/07	54.1	66.45	44.1	66.45	66.10	10	27,519	0.04%
2023/02/06	106.2	66.66	111	66.80	68.70	-4.9	27,040	-0.02%	大買/大賣/
2023/02/03	147	67.30	101	67.49	65.10	46	26,040	0.18%	大買/大賣/
2023/02/02	1	66.90	23	66.37	66.90	-22	24,490	-0.09%
2023/02/01	3	60.80	9	60.62	60.90	-6	24,173	-0.02%
2023/01/31	7	59.79	15	60.01	60.80	-8	24,234	-0.03%
2023/01/30	6	59.35	24	58.67	59.50	-18	24,065	-0.07%
2023/01/17	4	57.20	0	0.00	57.20	4	24,033	0.02%
2023/01/16	3	57.37	22	57.31	57.20	-19	24,166	-0.08%
2023/01/13	110	59.63	109.1	59.30	57.30	1	24,282	0.00%	大買/大賣/
2023/01/12	31	59.93	28	59.70	59.50	3	24,235	0.01%
2023/01/11	82	59.20	82	59.19	59.00	0	24,121	0.00%
2023/01/10	57	59.09	57	59.00	58.80	0	24,312	0.00%
2023/01/09	2	58.85	3	59.57	58.70	-1	24,559	0.00%
2023/01/06	2	58.65	5	59.30	58.50	-3	24,854	-0.01%
2023/01/05	37	59.34	33.1	59.60	58.70	3.9	25,296	0.02%
2023/01/04	23.1	58.97	21	58.89	58.80	2.1	25,241	0.01%
2023/01/03	16	57.29	21	57.84	58.10	-5	25,223	-0.02%
2022/12/30	1.3	55.97	2	57.00	55.70	-0.7	25,198	0.00%
2022/12/29	1	55.10	1	55.80	55.70	0	25,355	0.00%
2022/12/28	1	57.30	8	56.40	55.70	-7	25,989	-0.03%
2022/12/27	1	57.00	5	56.94	57.10	-4	26,174	-0.02%
2022/12/23	5.4	55.22	5	55.00	55.00	0.4	26,855	0.00%
2022/12/22	2	55.70	1	56.30	55.40	1	27,133	0.00%
2022/12/21	1	54.40	4.1	55.38	55.80	-3.1	27,737	-0.01%
2022/12/20	10	56.59	2	56.60	54.40	8	28,192	0.03%
2022/12/19	5	56.64	14	56.84	56.40	-9	28,938	-0.03%
2022/12/16	12	57.45	9	57.88	57.20	3	29,573	0.01%
2022/12/15	9	58.24	3	58.97	58.20	6	30,474	0.02%
2022/12/14	8	58.30	2.1	58.39	58.40	5.9	31,185	0.02%
2022/12/13	7	59.23	10	59.60	58.40	-3	31,538	-0.01%
2022/12/12	13	59.44	6	59.57	58.90	7	31,888	0.02%
2022/12/09	12.1	59.86	7	60.19	59.40	5.1	31,984	0.02%
2022/12/08	14	59.55	31	59.63	59.90	-17	31,994	-0.05%
2022/12/07	54	59.46	29.1	59.44	58.00	24.9	32,125	0.08%
2022/12/06	24.1	60.74	66.1	61.48	59.90	-42	32,225	-0.13%
2022/12/05	33	60.74	44.1	60.89	60.40	-11.1	32,529	-0.03%
2022/12/02	47.2	58.26	116	58.36	59.10	-68.8	31,931	-0.22%	大賣/
2022/12/01	94	59.09	50.1	59.35	57.80	43.9	31,833	0.14%
2022/11/30	19.1	54.97	51	55.71	57.60	-31.9	31,310	-0.10%
2022/11/29	3	51.57	12	51.48	52.40	-9	31,608	-0.03%
2022/11/28	8	51.66	1.1	51.71	51.50	7	33,714	0.02%
2022/11/25	5	52.92	19	53.44	52.70	-14	34,360	-0.04%
2022/11/24	4	53.05	9	53.46	53.40	-5	35,383	-0.01%
2022/11/23	4	53.23	1.2	53.12	52.40	2.8	35,608	0.01%
2022/11/22	3	52.67	1	53.00	52.80	2	35,980	0.01%
2022/11/21	17.2	53.66	17	54.59	52.80	0.2	37,064	0.00%
2022/11/18	8	54.85	7	54.06	53.40	1	37,282	0.00%
2022/11/17	24	55.12	24	55.20	54.70	0	38,061	0.00%
2022/11/16	4	54.28	12	54.38	54.50	-8	38,499	-0.02%
2022/11/15	4	53.85	7	54.29	54.30	-3	38,967	-0.01%
2022/11/14	1	53.70	9	54.36	54.30	-8	39,829	-0.02%
2022/11/11	6	54.17	0	0.00	52.40	6	40,889	0.01%
2022/11/10	7	53.64	7	53.03	52.70	0	41,712	0.00%
2022/11/09	7	52.66	27.1	52.92	53.40	-20.1	42,307	-0.05%
2022/11/08	20.1	53.37	27	52.52	51.80	-6.9	43,100	-0.02%
2022/11/07	42	53.30	57.2	52.91	52.50	-15.2	43,801	-0.03%
2022/11/04	88.2	52.55	79.1	53.02	53.50	9.1	44,700	0.02%
2022/11/03	53.1	52.13	73	51.24	52.70	-19.9	44,986	-0.04%
2022/11/02	4	50.28	11	50.46	50.50	-7	45,218	-0.02%
2022/11/01	3	50.47	3	50.70	50.90	0	46,009	0.00%
2022/10/31	15	50.34	47	50.42	50.50	-32	46,929	-0.07%
2022/10/28	69	48.94	60	48.44	48.30	9	48,686	0.02%
2022/10/27	12	49.27	12.2	49.51	50.30	-0.2	49,722	0.00%
2022/10/26	12.1	49.09	14	49.19	48.40	-2	50,392	0.00%
2022/10/25	54	49.69	52	49.21	49.05	2	51,129	0.00%
2022/10/24	44	50.46	52	49.80	49.65	-8	52,478	-0.02%
2022/10/21	6	50.08	9	49.66	49.25	-3	54,504	-0.01%
2022/10/20	23.1	50.54	28.3	50.84	51.00	-5.3	55,537	-0.01%
2022/10/19	44.3	52.23	43	52.05	51.70	1.3	56,959	0.00%
2022/10/18	69	52.23	62	52.70	52.00	7	58,860	0.01%
2022/10/17	5	49.98	6	51.32	52.50	-1	62,994	0.00%
2022/10/14	22	51.43	23	51.72	51.70	-1	65,525	0.00%
2022/10/13	70	51.34	75	49.08	49.05	-5	66,365	-0.01%
2022/10/12	76	51.43	73	51.48	53.00	3	66,666	0.00%
2022/10/11	59	52.15	45	51.94	51.60	14	67,341	0.02%
2022/10/07	26.1	56.09	7	55.87	55.90	19.1	67,859	0.03%
2022/10/06	33	55.06	39	55.68	56.50	-6	69,128	-0.01%
2022/10/05	73	56.30	72	56.48	55.00	1	70,843	0.00%
2022/10/04	42	55.80	74	56.12	55.90	-32	71,871	-0.04%
2022/10/03	52	54.09	40	53.95	54.30	12	72,857	0.02%
2022/09/30	44	51.56	45	51.69	54.80	-1	75,063	0.00%
2022/09/29	46	53.41	47	53.61	53.30	-1	77,665	0.00%
2022/09/28	16	53.40	30	52.79	52.00	-14	81,115	-0.02%
2022/09/27	45	55.87	46	56.33	56.60	-1	82,606	0.00%
2022/09/26	50	58.39	9	57.36	56.00	41	83,725	0.05%
2022/09/23	65	61.56	32	61.36	60.80	33	84,788	0.04%
2022/09/22	84	63.53	49.3	63.65	62.70	34.7	85,208	0.04%
2022/09/21	49.3	63.49	63.5	64.00	64.50	-14.2	85,680	-0.02%
2022/09/20	13.3	62.76	45.2	62.85	62.80	-31.9	87,623	-0.04%
2022/09/19	47	61.53	23	61.64	61.30	24	87,693	0.03%
2022/09/16	17	61.61	42	61.59	61.20	-25	87,845	-0.03%
2022/09/15	32	62.05	28.2	62.34	61.30	3.8	88,657	0.00%
2022/09/14	17.4	61.65	19	61.74	62.60	-1.6	89,958	0.00%
2022/09/13	35	63.04	28	63.18	62.20	7	89,566	0.01%
2022/09/12	96	63.68	97.1	63.26	63.30	-1.1	89,038	0.00%
2022/09/08	48	60.86	17.1	61.12	60.80	30.9	88,042	0.04%
2022/09/07	107.1	60.06	122	60.06	60.40	-14.9	87,776	-0.02%	大買/大賣/
2022/09/06	248.2	62.39	195	62.73	60.10	53.2	87,085	0.06%	大買/大賣/
2022/09/05	45	64.12	40.1	64.36	63.40	4.9	86,076	0.01%
2022/09/02	69.1	63.39	110.3	64.29	63.90	-41.2	84,883	-0.05%	大賣/
2022/09/01	132.2	60.75	111.1	60.64	60.20	21.1	82,647	0.03%	大買/大賣/
2022/08/31	116.4	60.94	129.2	60.93	62.30	-12.9	81,807	-0.02%	大買/大賣/
2022/08/30	20.2	59.60	46	59.62	59.10	-25.8	80,656	-0.03%
2022/08/29	64.4	58.74	33	58.82	58.70	31.4	80,251	0.04%
2022/08/26	86	62.35	57.2	62.42	61.60	28.8	79,833	0.04%
2022/08/25	13.2	60.86	5	60.98	61.00	8.2	78,831	0.01%
2022/08/24	51	59.54	29	59.41	59.50	22	78,464	0.03%
2022/08/23	34	60.66	28	60.71	60.20	6	77,650	0.01%
2022/08/22	123	62.30	97.2	62.63	61.00	25.8	77,073	0.03%	大買/
2022/08/19	64	64.55	54	64.78	63.90	10	76,527	0.01%
2022/08/18	110.1	65.11	143.1	65.27	64.20	-33	75,462	-0.04%	大買/大賣/
2022/08/17	44.1	63.77	49	64.41	65.50	-4.9	74,055	-0.01%
2022/08/16	40	63.63	15	64.15	62.50	25	72,978	0.03%
2022/08/15	165	62.44	163	61.19	64.50	2	72,200	0.00%	大買/大賣/
2022/08/12	30	64.12	29	63.78	63.20	1	71,105	0.00%
2022/08/11	51	63.75	102.1	63.69	63.80	-51.1	70,103	-0.07%	大賣/
2022/08/10	44.1	61.34	44.2	61.52	62.00	-0.1	69,002	0.00%
2022/08/09	40	59.80	16	59.54	59.70	24	68,156	0.04%
2022/08/08	60	59.41	64	59.79	60.40	-4	67,502	-0.01%
2022/08/05	42	60.10	43.1	60.39	62.00	-1.1	66,539	0.00%
2022/08/04	69	60.26	90.1	59.23	58.30	-21.1	65,593	-0.03%
2022/08/03	51.4	64.61	66	65.08	63.30	-14.6	63,697	-0.02%
2022/08/02	25.1	64.30	32	64.37	64.30	-6.9	62,596	-0.01%
2022/08/01	19	65.64	17.5	66.08	65.80	1.6	61,911	0.00%
2022/07/29	54.1	65.59	47.2	65.55	65.10	6.9	61,030	0.01%
2022/07/28	142.6	66.67	135	66.81	65.40	7.6	59,645	0.01%	大買/大賣/
2022/07/27	58.2	63.80	46	63.79	64.70	12.2	57,530	0.02%
2022/07/26	164.3	66.21	159.1	65.73	64.20	5.2	56,412	0.01%	大買/大賣/
2022/07/25	129.3	66.02	130.1	65.87	66.60	-0.8	55,233	0.00%	大買/大賣/
2022/07/22	166.1	67.18	160	66.78	64.70	6.1	53,167	0.01%	大買/大賣/
2022/07/21	263	63.41	292	62.99	65.60	-29	48,899	-0.06%	大買/大賣/
2022/07/20	80	60.05	101	60.25	59.70	-21	46,099	-0.05%	大賣/
2022/07/19	54	58.46	80	58.18	58.10	-26	44,897	-0.06%
2022/07/18	121	60.02	108	60.65	59.10	13	44,100	0.03%	大買/大賣/
2022/07/15	81.2	60.23	44.3	60.03	58.90	36.9	42,995	0.09%
2022/07/14	102.3	59.36	114	59.47	60.70	-11.7	42,083	-0.03%	大買/大賣/
2022/07/13	199	60.12	210	60.26	58.40	-11	40,525	-0.03%	大買/大賣/
2022/07/12	129	59.00	100	59.26	57.60	29	38,521	0.08%	大買/
2022/07/11	107	60.36	107	60.30	60.90	0	36,860	0.00%	大買/大賣/
2022/07/08	252	61.14	228	61.17	60.50	24	35,597	0.07%	大買/大賣/
2022/07/07	168	59.11	183.2	59.38	61.70	-15.2	33,181	-0.05%	大買/大賣/
2022/07/06	218.5	59.53	231.1	59.04	56.90	-12.6	30,092	-0.04%	大買/大賣/
2022/07/05	172.1	58.41	137	58.92	60.70	35.1	26,355	0.13%	大買/大賣/
2022/07/04	41	51.91	47	52.13	55.20	-6	24,146	-0.02%
2022/07/01	80	50.77	86	50.46	50.20	-6	22,541	-0.03%
2022/06/30	51.1	49.27	77	49.96	48.90	-26	20,532	-0.13%
2022/06/29	185	53.02	123.5	54.60	52.00	61.5	19,418	0.32%	大買/大賣/
2022/06/28	204.1	58.73	229	58.37	57.70	-24.9	17,930	-0.14%	大買/大賣/
2022/06/27	33.3	56.99	35	57.61	57.80	-1.7	15,291	-0.01%
2022/06/24	18	51.11	27	51.02	52.60	-9	14,754	-0.06%
2022/06/23	69	48.51	55.1	48.53	47.90	13.9	14,113	0.10%
2022/06/22	136.2	48.42	89.1	49.02	49.70	47.2	13,272	0.36%	大買/
2022/06/21	8	45.37	18	44.47	46.30	-10	11,791	-0.08%
2022/06/20	24	43.34	2.4	43.35	42.10	21.6	11,763	0.18%
2022/06/17	4.1	44.58	6	44.35	44.00	-1.9	11,742	-0.02%
2022/06/16	8	46.06	10	46.62	45.05	-2	11,870	-0.02%
2022/06/15	0.2	46.55	0	0.00	45.75	0.2	11,921	0.00%
2022/06/14	5	45.84	17	45.32	46.45	-12	12,146	-0.10%
2022/06/13	3.2	45.74	0	0.00	45.60	3.2	12,401	0.03%
2022/06/10	1	47.70	3	47.55	47.40	-2	12,611	-0.02%
2022/06/08	1	48.50	1	48.85	48.05	0	13,083	0.00%
2022/06/06	3	49.00	1	49.35	49.00	2	13,971	0.01%
2022/06/02	7	50.21	4	50.88	49.25	3	14,489	0.02%
2022/06/01	3	50.10	1	49.80	49.55	2	14,792	0.01%
2022/05/31	2	48.43	1	48.65	50.00	1	15,290	0.01%
2022/05/30	0	0.00	2	47.90	48.15	-2	16,732	-0.01%
2022/05/27	8	47.28	9	47.38	47.05	-1	17,646	-0.01%
2022/05/26	1	46.25	1	46.50	45.90	0	17,706	0.00%
2022/05/24	2	46.53	0	0.00	45.95	2	18,678	0.01%
2022/05/23	0	0.00	0.2	47.35	47.30	-0.2	18,733	0.00%
2022/05/19	2	46.40	2	46.05	46.70	0	19,154	0.00%
2022/05/18	3	46.75	3	46.65	47.20	0	19,316	0.00%
2022/05/17	1	46.85	4	46.50	47.20	-3	19,454	-0.02%
2022/05/16	6	45.62	3	46.22	45.70	3	19,732	0.02%
2022/05/13	0	0.00	14	45.75	45.90	-14	19,998	-0.07%
2022/05/12	15	45.13	7	45.29	44.95	8	20,310	0.04%
2022/05/11	6	45.02	6.1	45.73	46.15	-0.1	20,437	0.00%
2022/05/10	2	46.50	9	46.33	46.45	-7	20,644	-0.03%
2022/05/09	17	46.66	13	47.44	45.65	4	21,260	0.02%
2022/05/05	0	0.00	2.2	50.87	51.00	-2.2	22,316	-0.01%
2022/05/04	1	49.00	5	49.12	49.30	-4	22,796	-0.02%
2022/05/03	12	47.89	14.1	47.99	48.45	-2.1	23,723	-0.01%
2022/04/29	36	48.86	33.1	49.11	47.60	3	24,171	0.01%
2022/04/28	5	48.72	19	48.28	48.60	-14	24,509	-0.06%
2022/04/27	12	48.06	8	47.67	48.60	4	24,884	0.02%
2022/04/26	8	49.81	2	49.63	49.80	6	25,059	0.02%
2022/04/25	6	48.56	9	49.17	48.75	-3	25,311	-0.01%
2022/04/22	3	50.93	2	51.00	51.10	1	25,912	0.00%
2022/04/21	4	52.38	3	52.33	53.00	1	26,781	0.00%
2022/04/20	1	53.20	1	53.60	53.10	0	27,371	0.00%
2022/04/19	3	53.57	0	0.00	53.20	3	28,103	0.01%
2022/04/18	1	53.40	0	0.00	53.20	1	29,264	0.00%
2022/04/15	6	54.17	0	0.00	54.20	6	29,725	0.02%
2022/04/14	0	0.00	3	56.70	56.10	-3	30,518	-0.01%
2022/04/13	5	56.12	10	56.43	56.60	-5	31,079	-0.02%
2022/04/12	3	54.63	8	54.65	54.00	-5	31,573	-0.02%
2022/04/11	20	55.05	4	54.90	54.00	16	32,647	0.05%
2022/04/08	4	56.60	1	56.50	56.70	3	33,380	0.01%
2022/04/07	6	56.92	6	56.33	55.70	0	33,765	0.00%
2022/04/06	2	58.65	2	59.15	58.80	0	34,281	0.00%
2022/04/01	2.1	58.51	5	59.00	60.00	-2.9	35,009	-0.01%
2022/03/31	2	60.10	0	0.00	59.20	2	35,554	0.01%
2022/03/30	13	61.58	15	60.81	60.30	-2	37,297	-0.01%
2022/03/29	1	59.60	1	60.10	59.80	0	38,605	0.00%
2022/03/28	1	58.40	0	0.00	59.70	1	40,366	0.00%
2022/03/25	9	60.10	1	60.10	59.30	8	41,209	0.02%
2022/03/24	1	61.10	10	60.77	61.80	-9	42,122	-0.02%
2022/03/23	2	59.60	1	60.40	59.70	1	42,768	0.00%
2022/03/22	0	0.00	1	59.20	59.30	-1	43,683	0.00%
2022/03/21	11	58.95	5	61.10	58.50	6	44,434	0.01%
2022/03/18	0	0.00	3	58.67	58.50	-3	44,939	-0.01%
2022/03/17	0	0.00	2	58.40	58.60	-2	45,225	0.00%
2022/03/16	4	56.05	5	56.34	56.20	-1	45,677	0.00%
2022/03/15	7.2	55.75	4	56.08	55.60	3.2	46,642	0.01%
2022/03/14	7	57.59	5	57.78	57.70	2	47,603	0.00%
2022/03/11	25	57.63	28	57.37	57.80	-3	49,421	-0.01%
2022/03/10	18	58.34	20	58.34	58.10	-2	50,458	0.00%
2022/03/09	13	56.78	8.1	56.56	56.10	4.9	52,280	0.01%
2022/03/08	47	59.26	30	58.25	56.80	17	53,122	0.03%
2022/03/07	19	61.01	21	61.08	60.10	-2	53,870	0.00%
2022/03/04	18	64.59	18	64.86	64.30	0	54,730	0.00%
2022/03/03	98.1	67.53	83	67.70	65.40	15.1	55,378	0.03%
2022/03/02	29	65.05	29	65.00	66.90	0	55,289	0.00%
2022/03/01	12	60.23	17	59.37	60.90	-5	56,108	-0.01%
2022/02/25	15	58.32	3	59.70	57.90	12	56,859	0.02%
2022/02/24	50	59.71	39	59.47	57.70	11	58,297	0.02%
2022/02/23	5	62.20	1	61.90	62.10	4	58,653	0.01%
2022/02/22	11	62.37	10	63.06	61.50	1	61,135	0.00%
2022/02/21	0	0.00	1	64.50	64.40	-1	62,116	0.00%
2022/02/18	11	64.78	4	64.68	65.80	7	64,354	0.01%
2022/02/17	5	64.90	3	65.50	65.20	2	66,364	0.00%
2022/02/16	6	64.98	20	65.01	64.40	-14	69,945	-0.02%
2022/02/15	14	64.34	7	65.24	63.00	7	72,472	0.01%
2022/02/14	21	64.80	2	64.20	63.90	19	72,684	0.03%
2022/02/11	4	67.53	3	67.80	68.30	1	72,541	0.00%
2022/02/10	4	67.48	21	68.54	67.70	-17	72,614	-0.02%
2022/02/09	43.1	68.09	27	68.17	67.90	16.1	72,466	0.02%
2022/02/08	13	66.26	17	66.45	66.90	-4	71,804	-0.01%
2022/02/07	34	63.44	29	62.36	67.00	5	71,431	0.01%
2022/01/26	24	63.77	31	63.38	63.80	-7	70,997	-0.01%
2022/01/25	35	63.99	65	65.17	62.60	-30	70,780	-0.04%
2022/01/24	34	67.65	18	67.58	67.00	16	70,115	0.02%
2022/01/21	24.5	69.08	39	69.51	69.10	-14.5	69,798	-0.02%
2022/01/20	14	68.53	2	68.60	69.20	12	69,315	0.02%
2022/01/19	23.1	69.52	26	69.35	69.90	-2.9	69,702	0.00%
2022/01/18	34	70.59	33	70.69	70.50	1	70,003	0.00%
2022/01/17	15	70.98	18	71.10	70.60	-3	72,127	0.00%
2022/01/14	31	68.46	24	68.12	69.00	7	75,490	0.01%
2022/01/13	11	70.95	8	71.11	71.00	3	76,728	0.00%
2022/01/12	27.1	72.44	29	72.50	72.00	-1.9	76,617	0.00%
2022/01/11	31.1	75.79	20	72.53	72.30	11.1	76,497	0.01%
2022/01/10	5	78.48	6	78.88	79.60	-1	75,611	0.00%
2022/01/07	33.1	80.19	12	79.46	78.00	21.1	75,101	0.03%
2022/01/06	28	81.13	39	80.76	82.00	-11	74,186	-0.01%
2022/01/05	17	82.06	3	83.57	81.60	14	73,565	0.02%
2022/01/04	15	87.04	55	86.18	84.60	-40	72,904	-0.05%
2022/01/03	50	86.38	37	86.01	86.00	13	71,769	0.02%
2021/12/30	5	84.54	32	84.76	84.80	-27	70,921	-0.04%
2021/12/29	38	84.97	17	84.81	85.80	21	70,467	0.03%
2021/12/28	11.2	83.85	8	83.76	83.00	3.2	69,792	0.00%
2021/12/27	17	86.41	26	86.35	85.60	-9	69,030	-0.01%
2021/12/24	82	87.43	57	87.35	86.40	25	68,493	0.04%
2021/12/23	48	86.26	59.1	86.26	87.10	-11.1	66,633	-0.02%
2021/12/22	67.1	85.52	85.1	85.72	83.80	-18	65,222	-0.03%
2021/12/21	34	83.64	37.1	83.49	83.00	-3.1	63,397	0.00%
2021/12/20	49.1	83.81	122	84.62	84.90	-72.9	62,609	-0.12%	大賣/
2021/12/17	143	81.03	114	81.14	80.80	29	61,374	0.05%	大買/大賣/
2021/12/16	177	81.78	106	82.63	83.30	71	60,439	0.12%	大買/大賣/
2021/12/15	14.1	77.31	34	77.40	80.10	-19.9	59,346	-0.03%
2021/12/14	15	76.23	91	78.50	75.70	-76	58,582	-0.13%
2021/12/13	9	81.36	27	80.32	80.10	-18	57,890	-0.03%
2021/12/10	77	81.53	58.2	80.90	80.70	18.8	57,413	0.03%
2021/12/09	44	82.74	161.2	81.61	81.30	-117.2	56,784	-0.21%	大賣/鉅額交易
2021/12/08	50.1	85.33	45.1	84.94	81.30	5	55,622	0.01%
2021/12/07	143	86.10	129.7	85.85	84.00	13.4	54,330	0.02%	大買/大賣/
2021/12/06	73.2	85.18	202.1	84.78	86.10	-128.9	52,273	-0.25%	大賣/鉅額交易
2021/12/03	186.3	85.15	155.3	85.20	85.20	31	50,932	0.06%	大買/大賣/
2021/12/02	67.1	82.61	130.3	81.39	80.20	-63.1	48,676	-0.13%	大賣/
2021/12/01	99	81.20	100	79.51	83.40	-1	47,284	0.00%
2021/11/30	63	79.90	89	79.79	77.50	-26	45,911	-0.06%
2021/11/29	30.5	76.20	35	75.82	78.00	-4.5	44,541	-0.01%
2021/11/26	52	78.68	40.1	79.17	77.80	11.9	43,241	0.03%
2021/11/25	80	82.79	72.1	82.16	81.00	7.9	41,666	0.02%
2021/11/24	15.1	79.81	16	79.62	79.40	-0.9	39,840	0.00%
2021/11/23	64	80.03	188.9	79.42	78.40	-124.9	38,800	-0.32%	大賣/鉅額交易
2021/11/22	42.1	88.29	41.1	87.53	86.70	1	36,977	0.00%
2021/11/19	240.1	88.44	218.3	88.30	87.60	21.8	35,950	0.06%	大買/大賣/
2021/11/18	29	86.38	52.1	86.11	86.10	-23.1	33,342	-0.07%
2021/11/17	146.4	85.11	104.1	86.15	87.50	42.4	31,980	0.13%	大買/大賣/
2021/11/16	255.2	86.40	183.2	85.96	82.10	72.1	29,613	0.24%	大買/大賣/
2021/11/15	295.1	94.68	138.7	93.49	90.90	156.3	27,416	0.57%	大買/大賣/鉅額交易
2021/11/12	181.7	86.98	79.5	88.89	90.90	102.2	23,622	0.43%	大買/鉅額交易
2021/11/11	14.1	81.99	0	0.00	82.70	14.1	20,738	0.07%
2021/11/10	6.1	87.27	10	86.87	89.60	-3.9	20,223	-0.02%
2021/11/09	15	79.17	1	82.00	81.50	14	19,998	0.07%
2021/11/08	5	72.26	9	71.23	77.00	-4	19,674	-0.02%
2021/11/05	3	65.30	3	66.77	70.00	0	19,478	0.00%
2021/11/04	13	70.09	1	67.00	67.00	12	19,373	0.06%
2021/11/03	4	66.40	33	67.60	71.20	-29	19,313	-0.15%
2021/11/02	5	69.46	20	71.58	68.20	-15	18,997	-0.08%
2021/11/01	13.2	68.95	58	71.86	72.10	-44.8	18,681	-0.24%
2021/10/29	3	59.10	44	64.79	65.60	-41	18,466	-0.22%
2021/10/28	41	59.33	60	59.80	59.70	-19	18,452	-0.10%
2021/10/27	44.1	59.94	11	60.08	60.00	33.1	18,184	0.18%
2021/10/26	32	57.16	46	54.83	58.30	-14	17,528	-0.08%
2021/10/25	226	52.49	182	52.35	53.00	44	16,933	0.26%	大買/大賣/
2021/10/22	157	51.63	194	51.91	52.50	-37	14,480	-0.26%	大買/大賣/
2021/10/21	72	46.93	197	47.74	48.25	-125	10,349	-1.21%	大賣/鉅額交易
2021/10/20	11	42.55	34	42.71	43.90	-23	8,083	-0.28%
2021/10/19	25	38.13	56	38.80	39.95	-31	7,487	-0.41%
2021/10/18	22	37.49	12.4	36.70	38.40	9.6	6,797	0.14%
2021/10/15	12	35.08	2	35.30	34.95	10	6,498	0.15%
2021/10/14	0	0.00	7	34.07	34.05	-7	6,485	-0.11%
2021/10/08	5	35.05	8	35.58	34.85	-3	6,549	-0.05%
2021/10/07	3	35.58	6	35.82	35.95	-3	6,559	-0.05%
2021/10/06	3	35.02	0	0.00	34.95	3	6,606	0.05%
2021/10/05	15	34.65	1	35.00	35.00	14	6,642	0.21%
2021/10/04	18	34.58	1	34.40	33.95	17	6,662	0.26%
2021/10/01	4	35.35	10	35.63	34.90	-6	6,716	-0.09%
2021/09/30	5	36.75	1	36.60	36.80	4	6,735	0.06%
2021/09/29	31	37.02	0	0.00	36.65	31	6,833	0.45%
2021/09/28	4	38.09	24	38.32	38.35	-20	6,804	-0.29%
2021/09/27	1	38.75	15	38.80	37.85	-14	6,787	-0.21%
2021/09/24	0	0.00	16	37.51	37.10	-16	6,714	-0.24%
2021/09/23	5	37.05	2	36.98	36.95	3	6,777	0.04%
2021/09/22	6	36.42	3.6	36.42	36.15	2.5	6,928	0.04%
2021/09/17	7	37.89	13	37.40	37.40	-6	7,059	-0.08%
2021/09/16	2	38.15	11	37.62	38.40	-9	6,981	-0.13%
2021/09/15	5	36.58	2	36.60	36.15	3	6,894	0.04%
2021/09/14	12	37.44	30	37.04	36.90	-18	6,957	-0.26%
2021/09/13	44	36.26	12	37.06	37.85	32	6,938	0.46%
2021/09/08	0.9	35.40	1	34.60	34.40	-0.1	7,245	0.00%
2021/09/06	0	0.00	1	35.35	35.30	-1	7,824	-0.01%
2021/09/03	0	0.00	3	35.90	36.00	-3	8,170	-0.04%
2021/09/02	0	0.00	10	35.60	35.55	-10	8,282	-0.12%
2021/09/01	2	36.05	0	0.00	36.05	2	8,516	0.02%
2021/08/27	15.4	35.33	0	0.00	35.15	15.4	8,678	0.18%
2021/08/26	1	36.05	0	0.00	35.15	1	8,741	0.01%
2021/08/25	4.1	35.75	3	35.68	35.75	1.1	8,821	0.01%
2021/08/24	5	35.70	5	35.50	35.25	0	9,016	0.00%
2021/08/23	1	34.90	0	0.00	35.50	1	9,076	0.01%
2021/08/20	12	35.02	10	34.63	34.65	2	9,169	0.02%
2021/08/18	7	35.65	0	0.00	36.10	7	9,247	0.08%
2021/08/17	3	35.62	0	0.00	35.35	3	9,273	0.03%
2021/08/16	1	36.60	12	36.09	36.40	-11	9,332	-0.12%
2021/08/13	23	37.35	2	37.70	37.00	21	9,400	0.22%
2021/08/11	2	37.85	7	37.97	37.80	-5	9,679	-0.05%
2021/08/10	15	39.15	36	38.93	38.90	-21	9,767	-0.22%
2021/08/09	6	39.05	3	39.45	38.60	3	9,968	0.03%
2021/08/06	21	41.46	17	41.11	40.35	4	10,073	0.04%
2021/08/05	3	41.75	6	41.53	41.90	-3	10,230	-0.03%
2021/08/04	11	41.18	3	41.33	41.55	8	10,568	0.08%
2021/08/03	0	0.00	20	41.15	41.45	-20	10,726	-0.19%
2021/08/02	4	39.51	6	39.87	39.95	-2	10,541	-0.02%
2021/07/30	34	38.71	101	38.69	39.25	-67	10,549	-0.64%	大賣/
2021/07/29	40	36.81	49	37.64	37.90	-9	10,492	-0.09%
2021/07/28	21	35.60	4	36.00	35.35	17	10,650	0.16%
2021/07/27	3	37.42	36	37.49	36.75	-33	11,139	-0.30%
2021/07/26	6	37.52	1	38.00	38.00	5	11,536	0.04%
2021/07/23	2	37.90	1	37.30	37.20	1	11,968	0.01%
2021/07/22	30	37.20	0	0.00	36.80	30	12,402	0.24%
2021/07/16	0	0.00	2	38.10	37.60	-2	14,660	-0.01%
2021/07/15	9	37.13	2	37.80	38.05	7	15,033	0.05%
2021/07/13	3	37.93	0	0.00	37.40	3	16,141	0.02%
2021/07/12	4	38.10	2	38.08	37.80	2	16,954	0.01%
2021/07/09	0	0.00	1	38.15	37.80	-1	17,653	-0.01%
2021/07/08	12	37.85	1	38.50	37.95	11	17,835	0.06%
2021/07/07	18	38.40	0	0.00	38.15	18	18,004	0.10%
2021/07/06	17	38.39	7	39.10	38.30	10	18,135	0.06%
2021/07/05	2	39.65	3	39.73	39.75	-1	18,084	-0.01%
2021/07/02	0	0.00	6	39.00	38.85	-6	18,091	-0.03%
2021/07/01	7	38.64	5	38.39	38.45	2	18,302	0.01%
2021/06/30	22	39.65	5	39.30	39.30	17	18,294	0.09%
2021/06/29	24	40.12	2	39.85	39.20	22	18,468	0.12%
2021/06/28	30	41.28	1	41.05	41.05	29	18,540	0.16%
2021/06/25	16	41.08	4	40.93	40.50	12	18,401	0.07%
2021/06/24	19	41.02	3	40.83	40.85	16	18,544	0.09%
2021/06/22	5	40.85	0	0.00	39.50	5	18,352	0.03%
2021/06/21	13	39.58	16	39.67	40.35	-3	18,246	-0.02%
2021/06/18	10	41.50	20	40.60	39.95	-10	18,080	-0.06%
2021/06/17	6	39.45	5	40.55	40.60	1	17,986	0.01%
2021/06/16	17	40.99	3	41.13	40.10	14	17,926	0.08%
2021/06/15	45	40.81	23	41.07	41.95	22	17,718	0.12%
2021/06/11	26	39.07	7	39.44	40.00	19	17,336	0.11%
2021/06/10	0	0.00	17	37.56	38.15	-17	17,007	-0.10%
2021/06/09	17	37.44	3	37.35	37.20	14	16,904	0.08%
2021/06/04	0	0.00	3	36.85	36.65	-3	16,664	-0.02%
2021/06/01	1	37.45	0	0.00	37.25	1	16,592	0.01%
2021/05/31	0	0.00	1	36.65	37.05	-1	16,440	-0.01%
2021/05/28	1.5	36.50	0	0.00	36.40	1.5	16,429	0.01%
2021/05/26	0	0.00	5	35.70	35.75	-5	16,338	-0.03%
2021/05/25	5.3	35.86	0	0.00	35.50	5.3	16,250	0.03%
2021/05/24	1	35.00	0	0.00	35.25	1	16,189	0.01%
2021/05/21	0	0.00	4	34.65	34.65	-4	16,131	-0.02%
2021/05/20	13	34.57	1	35.20	33.70	12	16,144	0.07%
2021/05/18	1	33.20	11	33.59	34.25	-10	15,837	-0.06%
2021/05/17	6	32.42	11	32.75	32.10	-5	15,722	-0.03%
2021/05/14	9.7	34.91	9	35.23	34.50	0.7	15,490	0.00%
2021/05/13	13	35.50	11	36.08	35.05	2	15,242	0.01%
2021/05/12	19	37.28	13	37.04	36.25	6	14,940	0.04%
2021/05/11	17.3	38.30	38	38.60	38.00	-20.7	14,462	-0.14%
2021/05/10	5.2	40.74	0	0.00	40.55	5.2	14,152	0.04%
2021/05/07	15	40.68	9	40.24	40.50	6	14,117	0.04%
2021/05/06	0	0.00	2	40.20	39.65	-2	13,953	-0.01%
2021/05/05	3	40.22	1	41.60	39.45	2	13,762	0.01%
2021/05/04	9	41.63	22	40.43	40.60	-13	13,491	-0.10%
2021/05/03	22	43.42	45.1	42.95	42.15	-23.1	12,947	-0.18%
2021/04/29	17	42.61	39	42.15	41.60	-22	12,558	-0.18%
2021/04/28	11	43.55	43	44.16	43.10	-32	12,112	-0.26%
2021/04/27	25	43.06	3	42.83	43.15	22	11,739	0.19%
2021/04/26	17.1	44.41	43	44.52	44.70	-25.9	11,342	-0.23%
2021/04/23	15	40.81	25	40.98	41.80	-10	10,462	-0.10%
2021/04/22	27	40.67	11	38.37	38.00	16	9,884	0.16%
2021/04/21	14	41.12	9	40.96	40.60	5	9,433	0.05%
2021/04/20	14	39.11	8.2	39.81	39.95	5.8	9,050	0.06%
2021/04/19	114	41.73	115	40.00	40.10	-1	8,710	-0.01%	大買/大賣/
2021/04/16	36	38.00	54	38.90	39.45	-18	7,903	-0.23%
2021/04/15	24	35.44	6	35.72	35.90	18	7,040	0.26%
2021/04/14	1	32.75	0.8	33.08	32.65	0.2	6,352	0.00%
2021/04/13	28	33.37	6	33.58	33.10	22	6,203	0.35%
2021/04/12	2	31.95	6	32.26	32.80	-4	5,987	-0.07%
2021/04/09	0	31.60	0	0.00	31.50	0	5,789	0.00%
2021/04/08	9	31.40	3	31.47	31.45	6	5,763	0.10%
2021/04/07	7	31.74	1	31.65	31.45	6	5,728	0.10%
2021/04/06	1	31.30	16	31.16	30.95	-15	5,545	-0.27%
2021/04/01	4	31.18	22	31.39	31.20	-18	5,507	-0.33%
2021/03/31	3	30.88	6.5	30.59	30.85	-3.5	5,291	-0.07%
2021/03/29	12	29.79	7	29.86	29.70	5	5,032	0.10%
2021/03/26	0	0.00	1	29.00	28.85	-1	4,899	-0.02%
2021/03/22	0	0.00	1	29.05	29.20	-1	5,117	-0.02%
2021/03/19	1	29.10	3	28.80	29.10	-2	5,107	-0.04%
2021/03/18	13	28.63	0	0.00	28.55	13	5,078	0.26%
2021/03/16	0	0.00	1.2	29.00	28.80	-1.2	5,284	-0.02%
2021/03/12	1	28.90	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	1	29.00	29.00	-1	5,683	-0.02%
2021/03/10	0	0.00	2	28.48	28.50	-2	5,756	-0.03%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	21	28.01	1	28.05	28.10	20	6,033	0.33%
2021/03/05	0.1	28.65	0	0.00	28.55	0.1	6,024	0.00%
2021/03/04	0.2	28.90	0	0.00	28.80	0.2	6,133	0.00%
2021/03/03	0.7	29.05	1	28.95	29.30	-0.3	6,148	0.00%
2021/03/02	10	28.85	3	28.82	28.60	7	6,130	0.11%
2021/02/25	1.5	29.18	1	29.05	29.15	0.5	6,251	0.01%
2021/02/24	0.5	29.05	0	0.00	28.75	0.5	6,335	0.01%
2021/02/23	1.5	29.10	0	0.00	29.05	1.5	6,537	0.02%
2021/02/22	2.5	29.11	4.1	28.98	29.35	-1.6	6,546	-0.02%
2021/02/19	10.1	28.30	3	28.35	28.30	7.1	6,546	0.11%
2021/02/18	5	28.50	0	0.00	28.60	5	6,541	0.08%
2021/02/17	2	28.55	4	28.26	28.55	-2	6,536	-0.03%
2021/02/05	2	28.05	0	0.00	28.00	2	6,498	0.03%
2021/02/04	0	0.00	2	28.55	28.15	-2	6,480	-0.03%
2021/02/01	5	28.02	0	0.00	28.00	5	6,638	0.08%
2021/01/29	1	28.00	2	28.80	28.45	-1	6,598	-0.02%
2021/01/28	0	0.00	3	27.85	28.00	-3	6,538	-0.05%
2021/01/27	1	28.00	1	28.00	28.20	0	6,506	0.00%
2021/01/26	1	28.30	0	0.00	28.00	1	6,491	0.02%
2021/01/25	2	27.80	6	27.90	28.25	-4	6,474	-0.06%
2021/01/22	2	27.95	0	0.00	27.85	2	6,458	0.03%
2021/01/21	3	28.50	0	0.00	28.00	3	6,408	0.05%
2021/01/20	6	28.68	0	0.00	28.30	6	6,375	0.09%
2021/01/19	2	29.25	25	29.18	29.15	-23	6,314	-0.36%
2021/01/18	1	29.70	0	0.00	29.40	1	6,285	0.02%
2021/01/15	2	29.90	0	0.00	29.80	2	6,253	0.03%
2021/01/14	0	0.00	1	30.15	30.10	-1	6,205	-0.02%
2021/01/12	0	0.00	22	29.55	29.40	-22	6,141	-0.36%
2021/01/11	2	29.73	1	29.95	30.10	1	6,098	0.02%
2021/01/08	1	29.60	1	29.65	29.55	0	6,060	0.00%
2021/01/07	3	30.20	0	0.00	29.95	3	5,996	0.05%
2021/01/06	0	0.00	1	30.15	30.00	-1	5,955	-0.02%
2021/01/05	0	0.00	1.8	30.88	30.85	-1.8	5,853	-0.03%
2021/01/04	0	0.00	2	31.20	31.40	-2	5,805	-0.03%
2020/12/30	1	31.50	1	31.15	31.25	0	5,816	0.00%
2020/12/29	0	0.00	6	31.60	31.30	-6	5,781	-0.10%
2020/12/28	1	31.10	1	31.00	31.20	0	5,705	0.00%
2020/12/25	1	30.70	0	0.00	30.55	1	5,630	0.02%
2020/12/24	1.1	30.46	1	30.45	30.30	0.1	5,600	0.00%
2020/12/23	1	30.00	0	0.00	30.30	1	5,603	0.02%
2020/12/22	6	30.23	1	30.60	30.05	5	5,630	0.09%
2020/12/21	1	30.55	1	30.70	30.70	0	5,620	0.00%
2020/12/17	1	31.15	0	0.00	31.20	1	5,477	0.02%
2020/12/16	0	0.00	6	31.03	31.25	-6	5,463	-0.11%
2020/12/14	0	31.50	0	0.00	31.45	0	5,418	0.00%
2020/12/11	1	31.30	2	31.00	30.90	-1	5,397	-0.02%
2020/12/10	2	32.30	3	32.25	31.60	-1	5,361	-0.02%
2020/12/09	18	32.11	9	32.56	32.45	9	5,222	0.17%
2020/12/08	8	32.15	6	32.20	31.80	2	5,085	0.04%
2020/12/07	13	31.69	19	31.35	31.70	-6	5,005	-0.12%
2020/12/04	6	31.75	0	0.00	31.30	6	4,944	0.12%
2020/12/03	5	32.52	0	0.00	32.05	5	4,829	0.10%
2020/12/02	0	0.00	17	31.29	31.50	-17	4,736	-0.36%
2020/12/01	1	31.35	3	31.42	31.30	-2	4,723	-0.04%
2020/11/30	4	31.35	2	31.30	31.30	2	4,715	0.04%
2020/11/26	2	30.88	3	30.65	30.95	-1	4,708	-0.02%
2020/11/25	2	30.88	4.1	30.80	30.60	-2.1	4,826	-0.04%
2020/11/24	0	0.00	5	30.34	30.10	-5	4,702	-0.11%
2020/11/23	3	30.50	5	30.28	30.25	-2	4,833	-0.04%
2020/11/20	5	30.35	1	30.40	30.45	4	4,811	0.08%
2020/11/19	3	29.65	1	29.55	29.50	2	4,603	0.04%
2020/11/16	5	28.60	0	0.00	28.55	5	4,604	0.11%
2020/11/13	4	28.46	1	28.60	28.60	3	4,612	0.07%
2020/11/11	4	28.85	0	0.00	29.15	4	4,650	0.09%
2020/11/10	0	0.00	4	29.11	29.30	-4	4,643	-0.09%
2020/11/09	3	28.77	0	0.00	28.60	3	4,601	0.07%
2020/11/05	0	28.90	0	0.00	28.95	0	4,625	0.00%
2020/11/04	2	28.65	0	0.00	28.65	2	4,656	0.04%
2020/11/03	1	28.70	1.5	28.54	28.65	-0.5	4,771	-0.01%
2020/11/02	2	28.40	0	0.00	28.40	2	4,922	0.04%
2020/10/30	2	28.70	3	28.70	28.70	-1	4,970	-0.02%
2020/10/27	2	29.40	41	29.30	29.25	-39	5,119	-0.76%
2020/10/26	1	28.90	0	0.00	28.90	1	5,106	0.02%
2020/10/19	0	0.00	1	28.85	28.80	-1	5,572	-0.02%
2020/10/14	0	0.00	2	29.65	29.45	-2	5,784	-0.03%
2020/10/13	0.5	29.30	0	0.00	29.15	0.5	5,862	0.01%
2020/10/06	40	29.10	0	0.00	29.00	40	6,028	0.66%
2020/09/28	3	28.55	3	28.45	28.45	0	6,627	0.00%
2020/09/25	2	28.40	0	0.00	28.35	2	6,782	0.03%
2020/09/24	1	28.70	1	28.60	28.35	0	6,839	0.00%
2020/09/22	0	0.00	1	29.60	29.60	-1	7,288	-0.01%
2020/09/21	1	30.30	0	0.00	30.15	1	7,600	0.01%
2020/09/16	1	30.65	0	0.00	30.50	1	7,675	0.01%
2020/09/15	2	31.08	2	30.85	30.70	0	7,687	0.00%
2020/09/11	2	30.60	1	30.25	30.25	1	8,004	0.01%
2020/09/09	1	31.00	0	0.00	31.00	1	8,241	0.01%
2020/09/07	11	31.45	35	31.37	31.00	-24	8,379	-0.29%
2020/09/04	0	0.00	3	30.70	30.60	-3	8,293	-0.04%
2020/09/03	3	30.65	35	30.60	30.55	-32	8,287	-0.39%
2020/09/02	2	30.80	13	30.87	30.80	-11	8,260	-0.13%
2020/09/01	1	30.50	0	0.00	30.45	1	8,207	0.01%
2020/08/31	2	30.60	5	30.64	30.10	-3	8,182	-0.04%
2020/08/28	3.2	29.99	0	0.00	30.00	3.2	8,058	0.04%
2020/08/27	2	30.13	0	0.00	29.80	2	8,063	0.02%
2020/08/21	18	28.45	0	29.05	28.80	18	8,070	0.22%
2020/08/20	4	28.03	0	0.00	28.10	4	8,171	0.05%
2020/08/17	0	0.00	1	30.20	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	2	29.80	30.00	-2	8,261	-0.02%
2020/08/13	1	29.60	2	29.45	29.45	-1	8,271	-0.01%
2020/08/12	2	29.88	0	0.00	29.75	2	8,262	0.02%
2020/08/11	29	30.31	1	30.45	30.15	28	8,251	0.34%
2020/08/10	0	0.00	58	30.90	30.45	-58	8,272	-0.70%
2020/08/07	28	30.20	0	0.00	30.10	28	8,296	0.34%
2020/08/06	1	31.00	1	31.25	31.05	0	8,239	0.00%
2020/08/04	3	30.50	1	30.20	30.35	2	8,116	0.02%
2020/08/03	2	30.00	0	0.00	29.85	2	8,021	0.02%
2020/07/31	11	30.03	1	29.70	29.90	10	8,109	0.12%
2020/07/30	1	30.00	0	0.00	29.90	1	8,131	0.01%
2020/07/29	3	29.47	0	0.00	29.50	3	8,105	0.04%
2020/07/28	2	29.90	1	29.10	28.95	1	8,104	0.01%
2020/07/27	15	30.19	0	0.00	30.05	15	8,020	0.19%
2020/07/24	23	31.07	1	31.50	30.75	22	7,968	0.28%
2020/07/22	25	31.33	1	31.25	31.25	24	7,899	0.30%
2020/07/21	1	31.55	1	31.30	31.20	0	7,864	0.00%
2020/07/17	2	31.00	0	0.00	31.00	2	7,761	0.03%
2020/07/16	2	31.15	1	31.60	31.15	1	7,761	0.01%
2020/07/15	1	31.25	0	0.00	30.70	1	7,708	0.01%
2020/07/14	2	30.95	1	30.95	31.00	1	7,806	0.01%
2020/07/13	0	0.00	1	31.45	31.80	-1	7,782	-0.01%
2020/07/10	14	31.61	0	0.00	31.30	14	7,843	0.18%
2020/07/09	0	0.00	3	33.23	32.90	-3	7,741	-0.04%
2020/07/08	2	33.30	2	33.20	33.45	0	7,696	0.00%
2020/07/07	0	0.00	20	33.31	32.95	-20	7,652	-0.26%
2020/07/06	1	32.95	4	33.14	33.10	-3	7,565	-0.04%
2020/07/03	0	0.00	33	32.66	32.40	-33	7,551	-0.44%
2020/07/02	5	32.61	10	32.50	32.50	-5	7,536	-0.07%
2020/07/01	8	33.14	7	32.71	32.35	1	7,466	0.01%
2020/06/30	9	32.64	9	32.66	33.15	0	7,086	0.00%
2020/06/29	1	30.25	21	30.15	30.15	-20	6,816	-0.29%
2020/06/22	2	30.65	0	0.00	30.50	2	6,869	0.03%
2020/06/19	2	31.00	4	30.85	30.30	-2	6,947	-0.03%
2020/06/18	3	30.75	1	31.10	30.80	2	6,746	0.03%
2020/06/17	5	30.96	3	30.80	30.75	2	6,739	0.03%
2020/06/16	1	29.90	1	30.10	30.00	0	6,809	0.00%
2020/06/15	0	0.00	1	30.15	29.70	-1	7,172	-0.01%
2020/06/12	1	28.60	0	0.00	29.15	1	7,177	0.01%
2020/06/11	4	30.28	0	0.00	29.85	4	7,204	0.06%
2020/06/10	0	0.00	7	29.99	30.05	-7	7,285	-0.10%
2020/06/09	3	30.20	0	0.00	30.15	3	7,462	0.04%
2020/06/08	1	30.55	1	30.80	30.45	0	7,598	0.00%
2020/06/02	1	30.05	10	30.00	30.00	-9	7,759	-0.12%
2020/05/29	0	0.00	2	30.40	30.50	-2	7,867	-0.03%
2020/05/28	2	29.90	0	0.00	29.60	2	8,077	0.02%
2020/05/27	56	30.73	1	30.75	30.70	55	8,086	0.68%
2020/05/26	2	30.13	10	29.96	30.00	-8	8,123	-0.10%
2020/05/25	3	29.40	3	29.60	29.50	0	8,136	0.00%
2020/05/20	0	0.00	2	28.90	28.70	-2	8,128	-0.02%
2020/05/19	1	28.20	0	0.00	28.65	1	8,101	0.01%
2020/05/18	7	27.96	0	0.00	27.95	7	8,078	0.09%
2020/05/15	4	28.48	0	0.00	28.30	4	8,076	0.05%
2020/05/14	21	28.72	2	28.60	28.20	19	8,040	0.24%
2020/05/13	10	29.23	0	0.00	29.15	10	7,992	0.13%
2020/05/12	4	29.04	1	28.90	29.10	3	7,979	0.04%
2020/05/08	1	29.20	0	0.00	28.90	1	7,937	0.01%
2020/05/07	10	29.08	7	29.00	29.10	3	7,925	0.04%
2020/05/04	3	29.40	3	29.25	29.25	0	7,814	0.00%
2020/04/29	0	0.00	3	30.20	29.85	-3	7,858	-0.04%
2020/04/28	0	0.00	2	30.00	29.95	-2	7,869	-0.03%
2020/04/21	5	30.25	5	28.80	28.80	0	7,852	0.00%
2020/04/17	1	30.00	0	0.00	30.05	1	7,769	0.01%
2020/04/16	10	31.30	0	0.00	31.20	10	7,613	0.13%
2020/04/15	23	31.99	4	31.39	31.20	19	7,598	0.25%
2020/04/14	2	30.60	2	30.65	30.60	0	7,525	0.00%
2020/04/13	3	30.52	3	30.52	30.60	0	7,578	0.00%
2020/04/10	2	30.18	1	30.15	30.40	1	7,528	0.01%
2020/04/09	1	30.60	18	29.88	29.70	-17	7,544	-0.23%
2020/04/08	7	29.77	2	30.28	30.35	5	7,478	0.07%
2020/04/07	4	29.11	0	0.00	29.25	4	7,348	0.05%
2020/04/06	10	29.25	0	0.00	29.35	10	7,284	0.14%
2020/03/31	1	29.10	1	28.70	28.40	0	7,422	0.00%
2020/03/25	0	0.00	29	29.03	28.90	-29	8,151	-0.36%
2020/03/24	0	0.00	27	28.59	28.40	-27	8,194	-0.33%
2020/03/23	5	27.25	5	28.20	27.70	0	8,536	0.00%
2020/03/20	23	29.95	12	30.03	29.45	11	8,940	0.12%
2020/03/19	13	27.58	6	26.94	28.40	7	9,253	0.08%
2020/03/18	17	28.08	1	28.20	26.95	16	8,872	0.18%
2020/03/17	2	26.05	5	26.92	26.95	-3	9,000	-0.03%
2020/03/16	2	29.63	0	0.00	27.00	2	8,874	0.02%
2020/03/13	3	29.32	2	29.48	29.75	1	8,709	0.01%
2020/03/12	2	32.10	0	0.00	32.10	2	8,506	0.02%
2020/03/10	1	34.85	7	35.02	35.80	-6	8,328	-0.07%
2020/03/09	1	36.50	1	36.60	35.60	0	8,248	0.00%
2020/03/06	5	37.25	3	37.28	37.55	2	8,123	0.02%
2020/03/05	8	37.29	3	36.90	36.90	5	8,060	0.06%
2020/03/03	3	37.50	1	37.70	37.45	2	7,867	0.03%
2020/03/02	22	35.66	4	36.11	36.40	18	7,673	0.23%
2020/02/27	16	35.26	12	35.94	35.00	4	7,547	0.05%
2020/02/26	1	36.60	9	36.15	36.50	-8	7,373	-0.11%
2020/02/25	0	0.00	1	34.85	34.90	-1	7,202	-0.01%
2020/02/24	2	34.95	0	0.00	34.90	2	7,183	0.03%
2020/02/21	4	36.08	2	36.03	35.45	2	7,171	0.03%
2020/02/20	1	34.95	0	0.00	35.30	1	7,060	0.01%
2020/02/18	2	34.93	2	34.85	34.75	0	7,057	0.00%
2020/02/17	1	34.30	1	34.55	34.60	0	7,086	0.00%
2020/02/13	1	34.75	0	0.00	34.15	1	7,087	0.01%
2020/02/12	4	34.19	1	34.25	34.15	3	7,121	0.04%
2020/02/10	0	0.00	6	32.63	33.05	-6	7,237	-0.08%
2020/02/07	0	0.00	10	33.55	33.35	-10	7,243	-0.14%
2020/02/06	0.2	34.50	0	0.00	34.20	0.2	7,237	0.00%
2020/02/05	3	33.73	0	0.00	33.60	3	7,244	0.04%
2020/02/03	1	31.60	1	32.50	33.00	0	7,249	0.00%
2020/01/31	1	34.40	0	0.00	34.25	1	7,189	0.01%
2020/01/30	9	35.42	31	34.43	34.20	-22	7,193	-0.31%
2020/01/20	1	37.75	2	37.65	37.55	-1	7,143	-0.01%
2020/01/17	4	38.05	0	0.00	37.80	4	7,229	0.06%
2020/01/16	3	37.57	3	37.70	37.70	0	7,309	0.00%
2020/01/15	0	0.00	1	38.00	37.35	-1	7,445	-0.01%
2020/01/13	0	0.00	1	37.50	37.50	-1	7,430	-0.01%
2020/01/10	3	36.72	0	0.00	36.65	3	7,450	0.04%
2020/01/09	0	0.00	1	36.75	36.95	-1	7,461	-0.01%
2020/01/08	2	36.58	2	36.45	36.15	0	7,466	0.00%
2020/01/07	14	38.06	11	37.78	37.00	3	7,476	0.04%
2020/01/06	1	38.30	1	38.15	38.20	0	7,443	0.00%
2020/01/03	8	38.31	3	38.35	38.15	5	7,509	0.07%
2020/01/02	1	38.80	1	38.80	38.35	0	7,550	0.00%
2019/12/30	2	38.40	0	0.00	38.35	2	7,685	0.03%
2019/12/27	4	38.78	18	38.72	38.50	-14	7,650	-0.18%
2019/12/26	4	38.45	3	38.50	38.40	1	7,510	0.01%
2019/12/25	1	39.50	2	38.93	38.90	-1	7,446	-0.01%
2019/12/24	4	38.99	3	39.03	38.75	1	7,452	0.01%
2019/12/23	22	39.77	29	40.23	39.20	-7	7,343	-0.10%
2019/12/20	22	39.21	11	39.14	39.00	11	6,899	0.16%
2019/12/19	4	38.25	4	38.33	38.50	0	6,622	0.00%
2019/12/18	8	38.71	9	38.76	38.10	-1	6,490	-0.02%
2019/12/17	16	38.18	53	38.48	38.00	-37	6,134	-0.60%
2019/12/16	38	37.39	17	38.71	39.10	21	5,802	0.36%
2019/12/13	4	36.03	20	36.00	35.55	-16	5,577	-0.29%
2019/12/12	21	36.42	2	36.68	36.40	19	5,540	0.34%
2019/12/10	0	0.00	3	35.55	35.45	-3	5,328	-0.06%
2019/12/05	0	0.00	2	35.60	35.85	-2	5,489	-0.04%
2019/12/04	1	35.25	0	0.00	35.15	1	5,506	0.02%
2019/12/02	2	35.38	2	35.40	35.40	0	5,569	0.00%
2019/11/29	2	35.10	0	0.00	35.05	2	5,542	0.04%
2019/11/28	0	0.00	1	35.35	35.35	-1	5,538	-0.02%
2019/11/27	1	36.10	0	0.00	35.90	1	5,556	0.02%
2019/11/26	1	35.25	0	0.00	35.20	1	5,461	0.02%
2019/11/21	1	34.55	0	0.00	34.75	1	5,528	0.02%
2019/11/20	4	34.79	0	0.00	34.75	4	5,526	0.07%
2019/11/18	1	35.40	11	35.48	35.50	-10	5,514	-0.18%
2019/11/14	3	34.38	7	34.61	34.35	-4	5,518	-0.07%
2019/11/13	1	34.90	0	0.00	34.95	1	5,520	0.02%
2019/11/12	10	34.80	0	0.00	35.05	10	5,576	0.18%
2019/11/11	5	34.92	2	35.05	34.65	3	5,626	0.05%
2019/11/08	1	35.80	1	35.75	35.75	0	5,640	0.00%
2019/11/07	2	35.96	9	35.81	36.10	-7	5,692	-0.12%
2019/11/06	1	37.40	0	0.00	36.90	1	5,686	0.02%
2019/11/05	0	0.00	3	37.60	37.50	-3	5,984	-0.05%
2019/11/04	1	37.45	0	0.00	37.30	1	6,019	0.02%
2019/11/01	1	36.95	1	37.05	37.30	0	6,039	0.00%
2019/10/31	3	36.97	1	37.05	36.80	2	6,132	0.03%
2019/10/30	8	37.50	9	37.78	37.50	-1	6,142	-0.02%
2019/10/29	3	37.77	3	37.90	37.50	0	6,135	0.00%
2019/10/25	2	38.90	1	39.40	38.75	1	6,201	0.02%
2019/10/24	1	38.75	3	39.13	39.25	-2	6,162	-0.03%
2019/10/23	1	39.00	9	38.46	38.50	-8	6,182	-0.13%
2019/10/22	3	38.10	0	0.00	38.00	3	6,083	0.05%
2019/10/16	6	37.67	1	38.00	37.50	5	6,336	0.08%
2019/10/15	2	38.45	2	38.50	37.95	0	6,533	0.00%
2019/10/09	5	38.25	0	0.00	37.70	5	6,532	0.08%
2019/10/08	1	38.25	2	38.28	38.25	-1	6,479	-0.02%
2019/10/04	5	36.90	2	37.18	36.85	3	6,431	0.05%
2019/10/03	1	36.45	2	36.08	36.45	-1	6,430	-0.02%
2019/10/02	0	0.00	1	35.85	36.05	-1	6,775	-0.01%
2019/10/01	5	36.00	0	0.00	36.15	5	6,792	0.07%
2019/09/27	16	35.93	0	36.10	35.50	16	6,765	0.24%
2019/09/26	1	37.10	1	37.10	36.70	0	6,700	0.00%
2019/09/25	2	37.03	0	0.00	36.65	2	6,722	0.03%
2019/09/24	1	37.80	0	0.00	37.60	1	6,712	0.01%
2019/09/23	2	38.10	2	37.85	37.65	0	6,702	0.00%
2019/09/20	3	37.38	5	37.75	37.70	-2	6,702	-0.03%
2019/09/19	4	37.74	2	38.13	37.50	2	6,640	0.03%
2019/09/18	26.1	38.57	44	38.89	38.55	-17.9	6,601	-0.27%
2019/09/17	9	37.26	4	37.25	36.65	5	6,243	0.08%
2019/09/16	2	36.60	10	36.65	37.10	-8	6,305	-0.13%
2019/09/11	1	37.20	3	36.73	37.25	-2	6,393	-0.03%
2019/09/09	1	36.60	2	36.88	36.75	-1	6,308	-0.02%
2019/09/04	0	0.00	4	34.95	35.25	-4	6,445	-0.06%
2019/09/02	1	34.90	1	34.40	34.90	0	6,591	0.00%
2019/08/30	0	0.00	1	35.20	34.75	-1	6,617	-0.02%
2019/08/29	5	34.70	1	34.85	34.60	4	6,662	0.06%
2019/08/28	2	34.93	1	34.75	34.75	1	6,702	0.01%
2019/08/23	0.6	34.20	16	33.97	34.10	-15.4	6,811	-0.23%
2019/08/20	1	33.75	0	0.00	33.75	1	6,914	0.01%
2019/08/19	0	0.00	2	33.95	33.95	-2	6,963	-0.03%
2019/08/16	1	34.10	32	33.95	34.20	-31	6,984	-0.44%
2019/08/15	30	33.70	0	0.00	33.70	30	7,001	0.43%
2019/08/14	22	33.34	4	33.41	33.25	18	7,095	0.25%
2019/08/13	11	32.50	1	32.80	32.65	10	7,071	0.14%
2019/08/12	3	33.10	1	32.85	33.25	2	7,124	0.03%
2019/08/08	5	32.87	0	0.00	32.85	5	7,143	0.07%
2019/08/07	6	33.18	67	33.04	33.00	-61	7,184	-0.85%
2019/08/06	2	35.20	2	35.65	35.85	0	7,017	0.00%
2019/08/05	3	36.48	4	36.78	36.40	-1	7,074	-0.01%
2019/08/02	3	36.80	0	0.00	36.80	3	7,279	0.04%
2019/08/01	8	38.21	4	38.43	37.95	4	7,349	0.05%
2019/07/31	3	38.83	1	38.80	38.85	2	7,567	0.03%
2019/07/30	6	38.94	0	0.00	38.75	6	7,993	0.08%
2019/07/29	1	40.50	5	40.38	40.10	-4	7,996	-0.05%
2019/07/26	2	40.05	0	0.00	40.25	2	8,005	0.02%
2019/07/25	2	39.93	0	0.00	40.25	2	8,165	0.02%
2019/07/24	2	39.75	2	39.35	39.35	0	8,097	0.00%
2019/07/23	1	39.50	2	39.55	39.50	-1	8,160	-0.01%
2019/07/19	6	39.39	4	39.45	39.15	2	8,258	0.02%
2019/07/18	48	40.25	6	39.66	39.55	42	8,268	0.51%
2019/07/17	9	40.00	11.1	40.07	40.55	-2.1	8,135	-0.03%
2019/07/16	5	39.38	2	39.88	39.40	3	8,035	0.04%
2019/07/15	9	38.86	0	0.00	38.95	9	8,111	0.11%
2019/07/12	7	39.14	3	39.00	38.90	4	8,342	0.05%
2019/07/11	6	39.19	3	39.27	39.20	3	8,562	0.04%
2019/07/10	5	38.64	5	38.71	38.65	0	8,614	0.00%
2019/07/09	6	38.52	64	38.56	38.65	-58	8,828	-0.66%
2019/07/08	13	39.27	13	39.55	39.00	0	9,049	0.00%
2019/07/05	1	37.40	0	0.00	37.50	1	9,086	0.01%
2019/07/04	1	37.20	0	0.00	37.10	1	10,207	0.01%
2019/07/03	0	0.00	3	37.28	37.00	-3	10,571	-0.03%
2019/07/02	3	37.18	1	37.05	37.35	2	10,901	0.02%
2019/07/01	0	0.00	5	36.82	36.85	-5	11,031	-0.05%
2019/06/27	5	36.70	6	36.95	36.70	-1	11,501	-0.01%
2019/06/26	4	36.46	0	0.00	36.80	4	11,707	0.03%
2019/06/25	6	36.75	5	37.12	36.75	1	11,834	0.01%
2019/06/24	2	37.10	3	37.33	37.40	-1	11,963	-0.01%
2019/06/21	11	37.22	3	37.45	37.20	8	12,065	0.07%
2019/06/20	0	0.00	1	37.05	37.10	-1	12,189	-0.01%
2019/06/18	5	36.33	5	36.13	36.10	0	12,760	0.00%
2019/06/14	7	36.97	4	36.90	36.90	3	13,916	0.02%
2019/06/13	34	37.01	6	36.91	36.80	28	14,624	0.19%
2019/06/11	25	36.21	6	36.47	36.00	19	14,900	0.13%
2019/06/10	4	35.45	0	0.00	35.50	4	14,813	0.03%
2019/06/06	1	34.85	1	34.95	34.95	0	14,843	0.00%
2019/06/04	16	35.15	16	35.15	35.15	0	14,982	0.00%
2019/06/03	2	35.55	2	35.50	35.10	0	15,244	0.00%
2019/05/30	1	36.20	0	0.00	36.25	1	15,280	0.01%
2019/05/29	3	35.83	5	35.86	35.70	-2	15,399	-0.01%
2019/05/27	0	0.00	7	35.90	35.80	-7	15,658	-0.04%
2019/05/24	1	36.00	0	0.00	36.15	1	16,081	0.01%
2019/05/23	3	35.52	0	0.00	35.65	3	16,183	0.02%
2019/05/22	6	36.18	1	36.50	36.10	5	16,253	0.03%
2019/05/21	28	36.01	8	36.35	36.65	20	16,356	0.12%
2019/05/20	2	34.23	0	0.00	34.55	2	16,304	0.01%
2019/05/16	5	35.72	1	36.50	35.50	4	16,401	0.02%
2019/05/15	1	36.80	0	0.00	36.70	1	16,463	0.01%
2019/05/14	2	35.60	20	35.00	35.65	-18	16,506	-0.11%
2019/05/13	4	36.18	5	35.50	35.40	-1	16,473	-0.01%
2019/05/10	2	36.73	0	0.00	36.45	2	16,462	0.01%
2019/05/09	2	37.75	4	37.59	37.20	-2	16,372	-0.01%
2019/05/08	23	38.11	89	37.66	37.50	-66	16,549	-0.40%
2019/05/07	17	39.29	4	39.41	39.20	13	16,842	0.08%
2019/05/06	1	42.15	10	41.80	41.50	-9	16,539	-0.05%
2019/05/03	21	42.74	1	42.80	42.90	20	16,507	0.12%
2019/05/02	1	43.05	6	42.83	43.05	-5	16,608	-0.03%
2019/04/30	0	0.00	2	41.70	41.80	-2	16,598	-0.01%
2019/04/26	4	41.38	15	41.44	41.20	-11	16,896	-0.07%
2019/04/25	1	42.00	1	42.00	42.00	0	17,209	0.00%
2019/04/22	1	43.20	2	43.68	43.15	-1	17,522	-0.01%
2019/04/19	9	42.67	7	42.55	42.70	2	17,712	0.01%
2019/04/18	1	43.50	15	43.71	42.15	-14	17,796	-0.08%
2019/04/17	18	44.90	2	44.80	44.30	16	17,877	0.09%
2019/04/16	0	0.00	11	44.04	44.50	-11	17,684	-0.06%
2019/04/15	7	43.77	11	43.64	43.90	-4	17,630	-0.02%
2019/04/12	4.3	43.78	5	43.87	43.75	-0.7	17,456	0.00%
2019/04/11	36	43.60	35	43.63	43.00	1	17,228	0.01%
2019/04/10	106	43.12	52	43.46	44.25	54	16,912	0.32%	大買/
2019/04/09	2	41.10	2	41.83	42.00	0	15,995	0.00%
2019/04/08	5.2	41.43	2	41.60	40.90	3.2	15,740	0.02%
2019/04/03	6	40.53	11	40.48	40.45	-5	15,536	-0.03%
2019/04/02	27.2	41.12	5	41.02	40.80	22.2	15,407	0.14%
2019/04/01	2	40.15	0	0.00	40.15	2	15,066	0.01%
2019/03/29	17	39.99	3	40.02	39.95	14	14,931	0.09%
2019/03/28	0	0.00	3	39.50	39.55	-3	14,844	-0.02%
2019/03/27	1	40.40	2	40.13	39.85	-1	14,968	-0.01%
2019/03/26	1	39.40	51	39.33	39.20	-50	14,863	-0.34%
2019/03/25	12	39.68	6	39.10	38.85	6	14,975	0.04%
2019/03/22	10	41.73	5	41.31	40.60	5	14,881	0.03%
2019/03/21	19	40.25	34	40.25	40.10	-15	14,527	-0.10%
2019/03/20	19	40.38	10	40.24	40.35	9	14,483	0.06%
2019/03/19	25	41.49	15	40.97	39.55	10	14,288	0.07%
2019/03/18	25	39.40	44	39.66	41.15	-19	13,620	-0.14%
2019/03/15	3	37.45	4	37.49	37.45	-1	13,140	-0.01%
2019/03/14	5	36.98	3	37.15	36.80	2	12,936	0.02%
2019/03/13	3	36.38	3	36.55	36.20	0	13,061	0.00%
2019/03/12	3	36.28	5	36.27	36.00	-2	13,193	-0.02%
2019/03/11	7	36.41	13	36.59	36.25	-6	13,291	-0.05%
2019/03/08	8	35.57	24	35.21	36.00	-16	13,536	-0.12%
2019/03/07	10	35.69	8	35.84	35.60	2	14,841	0.01%
2019/03/06	5	37.37	7	37.34	37.25	-2	15,111	-0.01%
2019/03/05	11	37.76	1	37.65	37.50	10	15,338	0.07%
2019/03/04	11	37.25	1	37.85	37.90	10	15,348	0.07%
2019/02/27	1	36.70	0	0.00	36.80	1	15,395	0.01%
2019/02/26	6	37.91	0	0.00	37.45	6	15,447	0.04%
2019/02/25	27	38.29	20	37.60	38.00	7	15,655	0.04%
2019/02/22	2	37.10	1	37.40	37.10	1	15,441	0.01%
2019/02/21	0	0.00	11	36.56	36.55	-11	15,576	-0.07%
2019/02/20	2	37.05	0	0.00	37.00	2	15,698	0.01%
2019/02/19	2	36.43	1	36.50	36.55	1	15,945	0.01%
2019/02/18	3	36.07	4	36.16	35.90	-1	16,167	-0.01%
2019/02/15	2	35.38	2	35.75	35.35	0	16,495	0.00%
2019/02/14	0	0.00	2	36.73	36.50	-2	17,457	-0.01%
2019/02/13	13	36.24	0	0.00	36.20	13	17,620	0.07%
2019/02/12	1	37.50	73	37.22	37.10	-72	17,598	-0.41%
2019/02/11	0	0.00	4	36.65	36.80	-4	17,833	-0.02%
2019/01/30	49	36.65	5	36.85	36.55	44	17,875	0.25%
2019/01/29	6	36.96	30	37.04	37.00	-24	17,804	-0.13%
2019/01/28	18	37.33	10	36.72	37.95	8	17,508	0.05%
2019/01/25	34	34.76	6	34.94	34.80	28	17,053	0.16%
2019/01/24	2	34.70	2	34.45	34.45	0	17,031	0.00%
2019/01/23	6	34.59	3	34.53	34.50	3	17,032	0.02%
2019/01/22	1	34.35	4	34.33	34.00	-3	16,931	-0.02%
2019/01/21	24	34.34	7	33.96	34.10	17	16,789	0.10%
2019/01/18	7	32.90	6	33.03	32.95	1	16,517	0.01%
2019/01/17	23	33.48	7	32.62	32.85	16	16,516	0.10%
2019/01/16	3	33.97	3	34.05	34.05	0	16,348	0.00%
2019/01/15	4	33.85	3	33.82	33.80	1	16,294	0.01%
2019/01/14	14	34.11	2	34.60	33.60	12	16,235	0.07%
2019/01/11	21	33.88	7	33.91	33.60	14	15,993	0.09%
2019/01/10	8	34.63	6	34.65	34.60	2	15,728	0.01%
2019/01/09	5	36.74	1	35.90	35.35	4	15,538	0.03%
2019/01/08	1	37.00	0	0.00	37.00	1	15,237	0.01%
2019/01/07	3	36.95	1	37.35	36.70	2	15,272	0.01%
2019/01/03	6	36.51	4	36.53	36.10	2	15,382	0.01%
2019/01/02	1	35.80	0	0.00	36.10	1	15,459	0.01%
2018/12/28	24	35.28	4	35.24	35.35	20	15,655	0.13%
2018/12/27	4	36.81	3	36.62	36.50	1	15,552	0.01%
2018/12/26	0	0.00	9	37.37	36.20	-9	15,523	-0.06%
2018/12/25	2.1	35.86	1	36.10	36.05	1.1	15,419	0.01%
2018/12/24	0	0.00	5	36.60	36.60	-5	15,423	-0.03%
2018/12/22	0	0.00	4	36.18	36.00	-4	15,442	-0.03%
2018/12/21	2	35.98	3	36.50	36.30	-1	15,495	-0.01%
2018/12/20	15	36.24	9	35.98	35.90	6	15,428	0.04%
2018/12/19	4	38.26	0	0.00	38.15	4	15,382	0.03%
2018/12/18	4	39.14	5	38.57	38.80	-1	15,267	-0.01%
2018/12/17	7	37.96	63	38.61	37.75	-56	15,081	-0.37%
2018/12/14	6	38.95	5	39.00	38.65	1	14,964	0.01%
2018/12/13	25	38.79	7	38.87	38.90	18	14,878	0.12%
2018/12/12	2	39.68	2	39.78	39.45	0	14,731	0.00%
2018/12/11	56	39.47	2	39.38	39.15	54	14,594	0.37%
2018/12/10	20	39.63	16	39.89	39.50	4	14,454	0.03%
2018/12/07	3	43.00	0	0.00	42.80	3	14,188	0.02%
2018/12/06	4	42.94	63	43.16	42.55	-59	14,100	-0.42%
2018/12/05	2	46.23	16	45.77	46.45	-14	13,891	-0.10%
2018/12/04	1	46.75	2	47.50	46.35	-1	13,879	-0.01%
2018/12/03	109	47.03	113	46.12	47.25	-4	13,881	-0.03%	大買/大賣/
2018/11/30	94	46.18	55	48.32	45.55	39	13,493	0.29%
2018/11/29	22	47.53	20	47.60	47.00	2	12,082	0.02%
2018/11/28	12	44.09	5	44.32	45.30	7	11,511	0.06%
2018/11/27	3	42.25	4	42.08	43.15	-1	11,258	-0.01%
2018/11/26	3	42.28	1	42.05	41.40	2	11,163	0.02%
2018/11/23	0	0.00	15	42.50	41.90	-15	10,973	-0.14%
2018/11/22	13	44.10	14	44.72	42.60	-1	10,822	-0.01%
2018/11/21	8	42.88	3	43.07	43.00	5	10,409	0.05%
2018/11/20	3	42.75	17	42.45	42.80	-14	10,156	-0.14%
2018/11/19	8	42.45	24	42.61	41.85	-16	9,861	-0.16%
2018/11/16	11	43.39	8	44.14	43.00	3	9,654	0.03%
2018/11/15	30	42.83	12	43.43	42.90	18	9,436	0.19%
2018/11/14	13	43.73	5	44.15	43.00	8	9,140	0.09%
2018/11/13	89	43.08	41	45.25	44.55	48	8,732	0.55%
2018/11/12	3	40.23	18	40.74	42.35	-15	7,639	-0.20%
2018/11/09	5	39.60	4	39.35	38.50	1	7,419	0.01%
2018/11/08	3	38.37	4	39.46	39.10	-1	7,418	-0.01%
2018/11/07	2	36.20	3	35.62	37.15	-1	7,128	-0.01%
2018/11/06	3	33.92	0	0.00	33.80	3	7,101	0.04%
2018/11/05	0	0.00	1	35.20	34.85	-1	7,288	-0.01%
2018/11/02	2	35.40	19	35.66	35.70	-17	7,240	-0.23%
2018/11/01	2	34.95	4	34.61	34.90	-2	7,135	-0.03%
2018/10/31	1	33.25	3.1	33.31	33.60	-2.1	7,146	-0.03%
2018/10/30	4	32.68	2	32.88	32.70	2	7,060	0.03%
2018/10/29	5	31.57	1	31.45	31.70	4	6,981	0.06%
2018/10/26	4	31.96	1	31.90	31.15	3	6,938	0.04%
2018/10/25	25	32.19	0	0.00	31.70	25	6,878	0.36%
2018/10/24	3	34.25	4	34.66	33.40	-1	6,787	-0.01%
2018/10/23	2	33.25	0	0.00	33.00	2	6,567	0.03%
2018/10/22	3	32.80	5	32.92	33.80	-2	6,553	-0.03%
2018/10/19	0	0.00	2	31.43	32.20	-2	6,460	-0.03%
2018/10/17	5	31.58	4	31.33	31.10	1	6,306	0.02%
2018/10/16	1	31.85	4	31.93	31.85	-3	6,232	-0.05%
2018/10/15	9	31.86	4	31.45	32.10	5	6,185	0.08%
2018/10/12	4	30.93	2	31.10	31.10	2	6,113	0.03%
2018/10/11	32	30.60	21	30.79	30.40	11	6,168	0.18%
2018/10/09	14	33.83	17	34.09	33.75	-3	5,982	-0.05%
2018/10/08	41	35.17	7	35.51	35.50	34	5,802	0.59%
2018/10/05	11	38.45	0	0.00	38.40	11	5,547	0.20%
2018/10/03	4	40.00	0	0.00	38.90	4	5,353	0.07%
2018/10/01	4	39.98	0	0.00	39.90	4	5,281	0.08%
2018/09/28	12	41.01	0	0.00	40.60	12	5,253	0.23%
2018/09/27	1	42.15	0	0.00	42.20	1	5,235	0.02%
2018/09/26	7	43.13	14	42.96	43.05	-7	5,288	-0.13%
2018/09/21	6	40.33	1	40.80	39.90	5	5,244	0.10%
2018/09/20	2	39.40	2	40.10	39.40	0	5,200	0.00%
2018/09/19	4	40.01	1	40.10	40.05	3	5,207	0.06%
2018/09/18	0	0.00	2	39.33	38.50	-2	5,175	-0.04%
2018/09/17	11	39.17	1	39.15	39.30	10	5,159	0.19%
2018/09/14	3	39.83	4	40.05	40.10	-1	5,128	-0.02%
2018/09/13	6	39.48	2	39.25	39.30	4	5,096	0.08%
2018/09/12	2	38.98	1	39.10	39.30	1	5,099	0.02%
2018/09/11	4	38.86	6	38.99	38.80	-2	5,147	-0.04%
2018/09/10	10	38.00	17	37.78	37.20	-7	5,086	-0.14%
2018/09/07	28.1	40.42	21	40.32	39.90	7.1	5,012	0.14%
2018/09/06	8	42.77	3	42.63	42.70	5	4,873	0.10%
2018/09/05	1	43.45	0	0.00	43.45	1	4,887	0.02%
2018/09/04	2	43.68	1	43.90	44.35	1	4,910	0.02%
2018/08/31	1	44.60	1	43.85	44.60	0	4,955	0.00%
2018/08/30	0	0.00	5	44.20	44.10	-5	4,956	-0.10%
2018/08/29	3	44.68	0	0.00	44.65	3	5,025	0.06%
2018/08/24	0	0.00	1	43.55	43.55	-1	5,162	-0.02%
2018/08/23	2	44.05	2	43.68	44.15	0	5,221	0.00%
2018/08/22	4	44.49	6	44.96	44.35	-2	5,244	-0.04%
2018/08/21	14	42.22	1	42.25	42.05	13	5,029	0.26%
2018/08/20	3	42.33	6	42.14	42.10	-3	5,034	-0.06%
2018/08/17	0	0.00	1	44.40	43.20	-1	5,033	-0.02%
2018/08/16	1	42.70	0	0.00	43.55	1	5,097	0.02%
2018/08/15	3	43.70	0	0.00	42.85	3	5,021	0.06%
2018/08/14	1	45.55	2	46.65	46.15	-1	4,878	-0.02%
2018/08/13	6	46.26	7	46.19	47.05	-1	4,842	-0.02%
2018/08/10	19	47.87	16	48.97	47.05	3	4,764	0.06%
2018/08/09	0	0.00	3	51.67	51.60	-3	4,683	-0.06%
2018/08/08	1	52.20	3	52.30	52.60	-2	4,743	-0.04%
2018/08/07	31	51.91	2	52.35	52.40	29	4,823	0.60%
2018/08/06	0	0.00	0	55.40	55.40	0	4,710	0.00%
2018/07/31	1	55.00	0	0.00	53.90	1	4,998	0.02%
2018/07/30	19	53.97	20	54.40	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	2	54.60	54.80	-2	5,066	-0.04%
2018/07/24	7	53.30	0	0.00	53.30	7	5,409	0.13%
2018/07/20	1	53.80	2	53.80	53.70	-1	5,622	-0.02%
2018/07/19	5	54.06	13	54.19	53.70	-8	5,615	-0.14%
2018/07/18	2	53.55	3	54.87	55.00	-1	5,598	-0.02%
2018/07/17	18	52.83	1	52.50	52.50	17	5,448	0.31%
2018/07/16	0	0.00	1	52.50	52.80	-1	5,456	-0.02%
2018/07/13	1	51.50	2	52.25	52.80	-1	5,476	-0.02%
2018/07/12	1	51.30	3	51.30	51.40	-2	5,501	-0.04%
2018/07/11	1	51.60	1	51.00	51.10	0	5,609	0.00%
2018/07/10	0	0.00	1	51.60	51.20	-1	5,642	-0.02%
2018/07/09	2	51.30	3	51.43	51.90	-1	5,687	-0.02%
2018/07/06	1	51.30	1	51.20	51.70	0	5,681	0.00%
2018/07/05	8	51.41	7	51.41	51.30	1	5,724	0.02%
2018/07/04	6	51.40	6	51.68	50.60	0	5,784	0.00%
2018/07/03	18	53.17	5	54.02	52.80	13	5,779	0.22%
2018/07/02	0	0.00	10	57.10	56.60	-10	5,676	-0.18%
2018/06/28	14	56.13	0.1	56.00	55.80	13.9	6,004	0.23%
2018/06/26	6	55.92	1	56.00	56.00	5	6,129	0.08%
2018/06/25	3	56.97	0	0.00	56.60	3	6,399	0.05%
2018/06/22	1	56.60	1	56.60	56.70	0	6,855	0.00%
2018/06/21	0.1	56.90	0	0.00	56.50	0.1	6,885	0.00%
2018/06/20	5	57.10	1	57.00	56.90	4	6,973	0.06%
2018/06/15	3	59.23	2	59.25	59.30	1	7,445	0.01%
2018/06/13	2	59.95	2	59.95	59.90	0	7,333	0.00%
2018/06/12	0	0.00	1	60.00	59.20	-1	7,402	-0.01%
2018/06/11	1	59.60	1	59.90	59.60	0	7,387	0.00%
2018/06/08	0	0.00	1	60.60	60.20	-1	7,373	-0.01%
2018/06/07	12	59.85	4	60.50	59.70	8	7,417	0.11%
2018/06/06	2	60.95	3	60.83	60.60	-1	7,372	-0.01%
2018/06/04	3	59.10	1	59.30	59.20	2	7,203	0.03%
2018/06/01	1	58.50	2	58.65	58.50	-1	7,200	-0.01%
2018/05/31	3	59.37	3	58.57	58.60	0	7,188	0.00%
2018/05/30	1	59.00	3	58.77	58.50	-2	7,156	-0.03%
2018/05/29	5	58.46	2	58.45	58.30	3	7,114	0.04%
2018/05/28	4	59.10	2	58.95	58.60	2	7,133	0.03%
2018/05/25	3	58.27	4	58.23	58.20	-1	7,156	-0.01%
2018/05/24	3	59.07	2	58.75	59.10	1	7,129	0.01%
2018/05/23	1	57.50	2	57.95	57.20	-1	7,063	-0.01%
2018/05/22	1	59.18	0	0.00	58.10	1	7,053	0.01%
2018/05/21	5	58.94	1	58.80	58.70	4	7,088	0.06%
2018/05/18	2	58.45	0	0.00	58.30	2	7,084	0.03%
2018/05/17	2	60.60	6	61.30	59.50	-4	7,133	-0.06%
2018/05/16	2	59.05	1	58.50	58.40	1	6,987	0.01%
2018/05/15	2	57.65	2	58.50	57.80	0	7,014	0.00%
2018/05/14	2	56.90	4	56.95	56.80	-2	7,104	-0.03%
2018/05/11	2	56.70	5	56.54	56.40	-3	7,124	-0.04%
2018/05/10	2	56.30	1	56.70	56.50	1	7,105	0.01%
2018/05/09	2	56.55	2	56.70	56.40	0	7,127	0.00%
2018/05/08	8	58.60	6	58.08	57.50	2	7,379	0.03%
2018/05/07	6	56.85	2.3	57.93	56.70	3.8	7,288	0.05%
2018/05/04	3	59.30	1	59.10	58.50	2	7,268	0.03%
2018/05/03	4	58.25	1	58.00	58.10	3	7,256	0.04%
2018/05/02	2.2	58.55	5	58.86	58.40	-2.8	7,308	-0.04%
2018/04/30	24	60.14	21	56.60	60.50	3	7,271	0.04%
2018/04/27	12	55.53	3	56.57	55.00	9	7,150	0.13%
2018/04/26	6	59.72	0	0.00	57.40	6	7,033	0.09%
2018/04/24	2	60.00	2	60.50	60.00	0	7,009	0.00%
2018/04/23	1	62.00	0	0.00	61.20	1	7,046	0.01%
2018/04/20	3	61.97	1	62.10	62.50	2	7,074	0.03%
2018/04/19	5	61.88	0	0.00	61.50	5	7,065	0.07%
2018/04/18	1	61.70	1	61.70	61.80	0	7,038	0.00%
2018/04/17	6	61.63	0	0.00	61.80	6	7,018	0.09%
2018/04/16	1	62.21	0	0.00	62.10	1	6,974	0.01%
2018/04/13	4	63.25	3	63.67	63.00	1	6,967	0.01%
2018/04/12	4	63.58	1	64.00	63.60	3	7,059	0.04%
2018/04/11	3	64.30	2	64.00	63.70	1	7,116	0.01%
2018/04/10	7	64.86	4	65.55	64.50	3	7,222	0.04%
2018/04/09	10	67.67	8.2	68.57	66.50	1.8	7,178	0.02%
2018/04/03	4	67.38	1	67.10	67.60	3	7,098	0.04%
2018/04/02	35.2	68.41	3	68.97	67.30	32.2	7,089	0.45%
2018/03/31	5	67.80	13	68.24	68.10	-8	6,997	-0.11%
2018/03/30	7	66.70	8	66.93	66.30	-1	6,861	-0.01%
2018/03/29	3	66.37	6	66.67	66.30	-3	6,865	-0.04%
2018/03/28	28	66.27	0	0.00	66.20	28	6,917	0.40%
2018/03/27	10	65.76	16	65.29	67.00	-6	7,085	-0.08%
2018/03/26	4	63.33	1	63.90	63.00	3	6,669	0.05%
2018/03/23	6	63.83	1	64.60	63.90	5	6,718	0.07%
2018/03/22	26	68.27	11	69.02	66.00	15	6,790	0.22%
2018/03/21	2	65.10	7	65.56	67.60	-5	6,851	-0.07%
2018/03/20	1	62.00	1	61.90	62.00	0	6,794	0.00%
2018/03/16	3	62.17	2	62.55	62.30	1	6,897	0.01%
2018/03/15	1	61.80	1	61.90	61.80	0	6,835	0.00%
2018/03/13	2	62.80	3	63.03	63.00	-1	6,827	-0.01%
2018/03/12	1	62.00	1	61.80	62.00	0	6,802	0.00%
2018/03/09	5	61.64	5	61.34	61.10	0	6,828	0.00%
2018/03/07	2	60.40	2	59.45	60.50	0	6,847	0.00%
2018/03/06	2	60.60	0	0.00	60.50	2	6,860	0.03%
2018/03/05	10	60.80	0	0.00	60.50	10	6,887	0.15%
2018/03/01	2	61.35	1	60.90	61.40	1	6,871	0.01%
2018/02/27	1	61.00	1	63.00	61.00	0	6,895	0.00%
2018/02/26	2	62.10	0	0.00	62.20	2	6,970	0.03%
2018/02/23	1	63.60	4	62.88	62.50	-3	7,025	-0.04%
2018/02/22	2	62.20	0	0.00	62.00	2	7,022	0.03%
2018/02/21	1	62.60	2	61.95	63.00	-1	7,023	-0.01%
2018/02/12	4	60.15	2	60.10	59.90	2	6,981	0.03%
2018/02/09	8	59.40	2	59.00	60.00	6	7,002	0.09%
2018/02/08	11	62.29	12	62.48	62.10	-1	6,923	-0.01%
2018/02/07	12	64.05	10	63.10	63.50	2	6,972	0.03%
2018/02/06	24	64.28	6	65.17	62.30	18	6,922	0.26%
2018/02/05	8	68.35	6	68.57	68.60	2	6,841	0.03%
2018/02/02	2	70.45	3	70.87	70.60	-1	6,869	-0.01%
2018/02/01	10	70.80	10	71.30	70.50	0	6,928	0.00%
2018/01/31	23	72.75	34	72.87	71.00	-11	6,891	-0.16%
2018/01/30	10	71.00	16	71.32	71.40	-6	6,613	-0.09%
2018/01/26	0	0.00	2	69.20	69.30	-2	6,519	-0.03%
2018/01/25	3	69.20	0	0.00	68.60	3	6,529	0.05%
2018/01/24	19	69.51	16	69.28	69.20	3	6,512	0.05%
2018/01/23	2	69.90	1	70.50	69.50	1	6,482	0.02%
2018/01/22	6	70.43	11	71.37	71.20	-5	6,471	-0.08%
2018/01/19	13	71.50	2	71.65	71.10	11	6,489	0.17%
2018/01/18	3	72.30	3	73.03	72.00	0	6,477	0.00%
2018/01/17	1	73.00	6	72.92	73.00	-5	6,488	-0.08%
2018/01/16	1	73.20	3	73.07	72.60	-2	6,478	-0.03%
2018/01/15	0	0.00	1	72.50	71.80	-1	6,461	-0.02%
2018/01/12	1	71.10	1	71.30	71.30	0	6,496	0.00%
2018/01/11	3	70.40	1	70.30	70.20	2	6,582	0.03%
2018/01/10	8	71.06	5	70.98	70.80	3	6,671	0.04%
2018/01/09	5	72.34	0	0.00	72.30	5	6,799	0.07%
2018/01/08	15	73.04	3	72.60	72.00	12	6,845	0.18%
2018/01/05	1	75.20	3	75.83	75.20	-2	6,877	-0.03%
2018/01/04	3	74.73	10	76.17	75.60	-7	6,877	-0.10%
2018/01/03	5	74.40	4	74.48	74.20	1	6,916	0.01%
2018/01/02	0	0.00	9	74.00	73.90	-9	6,985	-0.13%