宏達電 (2498)-第一金-華江券商分點個股進出

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
42.80
漲跌
▼0.05
漲幅
-0.12%
成交量
2,245張
產業
上市通信網路類股
1090人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/06	20	43.00	0	0.00	42.80	20	4,583	0.44%
2024/05/03	0	0.00	20	43.10	42.85	-20	4,605	-0.43%
2024/05/02	0	42.75	10	42.50	42.65	-10	4,628	-0.22%
2024/04/30	0.1	42.90	0	0.00	42.65	0.1	4,710	0.00%
2024/04/29	0	0.00	1	42.55	43.40	-1	4,755	-0.02%
2024/04/26	22	42.25	0	0.00	42.05	22	4,783	0.46%
2024/04/25	15	41.80	3	41.55	41.70	12	4,837	0.25%
2024/04/24	0.1	42.60	0	0.00	42.40	0.1	4,880	0.00%
2024/04/22	17	42.20	0	0.00	41.45	17	5,075	0.34%
2024/04/19	11.1	42.23	5	41.98	41.45	6.1	5,086	0.12%
2024/04/18	20	43.40	0	0.00	43.25	20	5,124	0.39%
2024/04/17	2.1	43.17	2	43.20	42.80	0.1	5,293	0.00%
2024/04/16	5.1	43.45	0	0.00	42.90	5.1	5,669	0.09%
2024/04/15	5.1	46.05	0	0.00	45.15	5.1	6,724	0.08%
2024/04/12	0	46.15	1	46.05	46.05	-1	7,381	-0.01%
2024/04/11	3	45.90	1	45.45	45.55	2	7,361	0.03%
2024/04/10	1	46.60	2	46.50	46.40	-1	7,393	-0.01%
2024/04/09	31	46.65	0	0.00	46.65	31	7,483	0.41%
2024/04/03	0	0.00	6	46.65	47.20	-6	7,548	-0.08%
2024/04/02	0	0.00	1	48.45	47.50	-1	7,602	-0.01%
2024/04/01	10	48.10	0	0.00	48.25	10	7,772	0.13%
2024/03/27	20	47.65	1	47.90	47.65	19	8,601	0.22%
2024/03/26	3	47.65	0	0.00	47.85	3	8,590	0.03%
2024/03/25	17	48.45	16.3	48.20	48.00	0.7	8,579	0.01%
2024/03/22	0	0.00	13	47.10	47.45	-13	8,472	-0.15%
2024/03/21	0	0.00	10	46.80	47.05	-10	8,556	-0.12%
2024/03/20	0	0.00	2	45.70	46.00	-2	8,743	-0.02%
2024/03/19	6	45.65	1	45.70	45.65	5	9,139	0.05%
2024/03/18	1	45.46	3	45.62	45.80	-2	9,152	-0.02%
2024/03/15	7	45.18	26	45.24	45.15	-19	9,180	-0.21%
2024/03/14	7	46.08	5	45.50	45.50	2	9,179	0.02%
2024/03/13	10.1	46.30	14	46.20	45.90	-3.9	9,195	-0.04%
2024/03/12	0	47.10	5	46.85	47.25	-5	9,209	-0.05%
2024/03/11	1	46.40	1	46.05	46.20	0	9,198	0.00%
2024/03/08	12.1	45.89	2	46.05	45.90	10.1	9,224	0.11%
2024/03/07	3.1	47.34	13	47.83	47.00	-10	9,146	-0.11%
2024/03/06	22.1	47.58	14	47.48	47.10	8.1	9,092	0.09%
2024/03/05	1	49.00	26	49.66	48.90	-25	8,969	-0.28%
2024/03/04	1	49.60	2	49.85	49.20	-1	8,958	-0.01%
2024/03/01	2	49.03	1	49.15	48.95	1	8,982	0.01%
2024/02/29	10	48.75	11	48.80	48.75	-1	8,985	-0.01%
2024/02/27	36.5	49.88	19	48.60	48.60	17.5	9,009	0.19%
2024/02/26	5	48.40	2	48.70	49.00	3	8,870	0.03%
2024/02/23	1	49.15	0	0.00	48.50	1	8,971	0.01%
2024/02/22	18	49.50	10	49.05	49.00	8	8,973	0.09%
2024/02/21	6	49.15	6	49.70	49.55	0	9,009	0.00%
2024/02/20	0	0.00	2	49.35	49.20	-2	9,182	-0.02%
2024/02/16	2	50.00	0	0.00	50.00	2	9,254	0.02%
2024/02/15	3	48.97	1.1	48.94	49.35	1.9	9,323	0.02%
2024/02/05	1.1	49.82	0	0.00	49.05	1.1	9,356	0.01%
2024/02/02	2.1	50.06	3	50.64	50.00	-1	9,286	-0.01%
2024/02/01	0	0.00	2	50.20	50.70	-2	9,271	-0.02%
2024/01/31	1	49.12	0	0.00	49.10	1	9,321	0.01%
2024/01/30	1	50.00	2	50.30	49.50	-1	9,409	-0.01%
2024/01/29	2	50.50	1	50.30	50.50	1	9,445	0.01%
2024/01/26	3	50.21	1	50.60	50.00	2	9,673	0.02%
2024/01/25	17	50.79	0	0.00	50.50	17	9,699	0.18%
2024/01/24	3	51.97	3	52.20	51.40	0	9,681	0.00%
2024/01/23	1	52.30	1	51.80	51.70	0	9,628	0.00%
2024/01/22	1	51.48	1.1	51.33	51.50	-0.1	9,589	0.00%
2024/01/18	0	0.00	0.4	50.00	50.40	-0.4	9,580	0.00%
2024/01/17	5	49.53	1	49.35	49.15	4	9,534	0.04%
2024/01/16	1	50.80	16	50.74	50.30	-15	9,430	-0.16%
2024/01/15	4	51.80	5	51.74	51.30	-1	9,357	-0.01%
2024/01/12	4	52.08	24	51.58	51.60	-20	9,351	-0.21%
2024/01/11	22	52.19	22	52.23	52.10	0	9,297	0.00%
2024/01/10	35	52.72	20	52.63	52.20	15	9,242	0.16%
2024/01/09	76	54.60	97	54.74	54.70	-21	8,994	-0.23%
2024/01/08	24	53.28	18.4	53.29	52.90	5.6	7,866	0.07%
2024/01/05	6	48.83	2	49.40	48.90	4	7,192	0.06%
2024/01/04	4	48.88	2	48.70	48.65	2	7,219	0.03%
2024/01/03	17	49.40	3	49.47	49.40	14	7,236	0.19%
2024/01/02	0.2	51.30	0	0.00	50.70	0.2	7,178	0.00%
2023/12/29	2	51.60	7	51.79	51.30	-5	7,236	-0.07%
2023/12/28	1.2	52.31	4	51.90	51.60	-2.9	7,246	-0.04%
2023/12/27	22	53.24	27.4	52.03	52.10	-5.4	7,194	-0.07%
2023/12/26	26.5	51.60	19	51.54	51.50	7.5	7,015	0.11%
2023/12/25	46	53.68	43	53.04	52.00	3	6,901	0.04%
2023/12/22	8	51.51	44	51.07	51.20	-36	6,432	-0.56%
2023/12/21	2	49.10	5	49.16	49.15	-3	6,176	-0.05%
2023/12/20	0.1	49.00	3	49.43	49.55	-3	6,172	-0.05%
2023/12/19	27	48.77	11	48.55	48.65	16	6,148	0.26%
2023/12/18	30	49.28	9	49.73	49.25	21	6,148	0.34%
2023/12/15	41	50.69	2	50.45	50.80	39	6,065	0.64%
2023/12/14	13	51.68	44	51.10	52.00	-31	5,873	-0.53%
2023/12/13	5	48.35	10	48.45	48.30	-5	5,425	-0.09%
2023/12/12	2	48.85	2	48.20	48.30	0	5,435	0.00%
2023/12/08	0	0.00	15	49.50	48.85	-15	5,475	-0.27%
2023/12/07	23	49.11	25	48.77	48.40	-2	5,460	-0.04%
2023/12/06	10	48.93	0	0.00	48.90	10	5,428	0.18%
2023/12/05	4	49.40	3	49.30	49.20	1	5,435	0.02%
2023/12/04	8	49.95	10	49.50	49.75	-2	5,473	-0.04%
2023/12/01	1	49.45	3	49.52	49.45	-2	5,453	-0.04%
2023/11/30	7	50.21	10	50.30	50.20	-3	5,414	-0.06%
2023/11/29	8	49.55	4	49.73	49.65	4	5,370	0.07%
2023/11/28	2	49.80	26	49.63	50.00	-24	5,348	-0.45%
2023/11/27	20	48.87	8	49.54	48.45	12	5,299	0.23%
2023/11/24	11	48.93	17	49.13	49.05	-6	5,291	-0.11%
2023/11/23	10	50.24	4	50.33	50.10	6	5,249	0.11%
2023/11/22	14.4	50.29	9	50.16	50.00	5.4	5,226	0.10%
2023/11/21	6	49.13	10	49.10	49.30	-4	5,125	-0.08%
2023/11/20	2	49.25	5	49.55	49.15	-3	5,091	-0.06%
2023/11/17	31	49.35	38	49.17	49.45	-7	5,037	-0.14%
2023/11/16	7	48.03	7	48.06	48.15	0	4,841	0.00%
2023/11/15	5	47.82	10	48.09	48.00	-5	4,817	-0.10%
2023/11/14	9	47.38	6.2	47.48	47.20	2.8	4,728	0.06%
2023/11/13	15	46.73	6	46.72	46.75	9	4,668	0.19%
2023/11/09	3	46.82	4	47.28	46.30	-1	4,668	-0.02%
2023/11/08	9	47.33	10	46.75	47.40	-1	4,731	-0.02%
2023/11/07	12	45.91	5	45.82	46.05	7	4,652	0.15%
2023/11/06	5	47.63	4	48.43	48.10	1	4,602	0.02%
2023/11/03	74	47.69	68	47.77	47.40	6	4,549	0.13%
2023/11/02	0.1	45.65	35	45.83	45.85	-35	4,356	-0.80%
2023/11/01	0	0.00	1	44.55	44.75	-1	4,470	-0.02%
2023/10/31	39	45.05	10	44.55	44.10	29	4,598	0.63%
2023/10/30	5	45.96	6	46.70	45.75	-1	4,807	-0.02%
2023/10/27	12	46.53	18	46.28	46.00	-6	4,872	-0.12%
2023/10/26	15	45.37	2.1	45.54	45.15	12.9	4,880	0.26%
2023/10/25	0	46.60	0	0.00	46.60	0	4,945	0.00%
2023/10/23	1	45.55	0.1	45.65	45.30	0.9	5,087	0.02%
2023/10/20	9	44.96	2	45.68	45.70	7	5,146	0.14%
2023/10/19	10	45.91	1.6	45.81	45.85	8.4	5,182	0.16%
2023/10/18	13	46.61	17	47.48	46.60	-4	5,274	-0.08%
2023/10/17	6	48.88	11	50.24	48.10	-5	5,172	-0.10%
2023/10/16	4	49.45	6	49.30	49.05	-2	5,121	-0.04%
2023/10/13	5	49.75	2	50.05	50.10	3	5,240	0.06%
2023/10/12	1	50.20	2	50.20	50.30	-1	5,366	-0.02%
2023/10/11	15	50.23	1	49.15	49.25	14	5,491	0.25%
2023/10/06	24	49.95	7	49.99	49.65	17	5,673	0.30%
2023/10/05	15	50.10	18	49.92	50.30	-3	6,014	-0.05%
2023/10/04	7	47.48	0	0.00	47.45	7	6,175	0.11%
2023/10/03	1	49.50	40	49.55	48.75	-39	6,183	-0.63%
2023/09/28	11	48.32	1	48.35	48.10	10	6,410	0.16%
2023/09/27	0	0.00	1	48.65	48.60	-1	6,431	-0.02%
2023/09/26	23	48.74	1	49.40	48.65	22	6,496	0.34%
2023/09/21	11	48.50	0	0.00	48.45	11	6,600	0.17%
2023/09/19	20	49.67	0	0.00	49.45	20	6,662	0.30%
2023/09/18	1	50.50	0	0.00	50.50	1	6,695	0.01%
2023/09/15	0	0.00	2	50.40	50.40	-2	6,888	-0.03%
2023/09/14	0	0.00	6	50.68	50.90	-6	6,926	-0.09%
2023/09/13	5	49.50	0	0.00	49.50	5	6,999	0.07%
2023/09/12	3	49.65	4	49.93	49.80	-1	7,080	-0.01%
2023/09/11	1	50.00	3	49.70	49.30	-2	7,089	-0.03%
2023/09/07	5	51.26	1	51.00	51.00	4	7,133	0.06%
2023/09/06	3	52.27	58	52.19	51.80	-55	7,155	-0.77%
2023/09/05	0	0.00	2	53.00	53.00	-2	7,188	-0.03%
2023/09/04	0	0.00	20	52.70	52.70	-20	7,287	-0.27%
2023/09/01	1	52.10	1	52.30	52.10	0	7,380	0.00%
2023/08/31	54	53.00	20	53.50	52.80	34	7,669	0.44%
2023/08/30	22	52.49	2	52.40	52.50	20	8,030	0.25%
2023/08/29	0	0.00	11	51.11	51.80	-11	8,139	-0.14%
2023/08/28	7	50.67	3	50.50	50.40	4	8,214	0.05%
2023/08/24	2	51.50	11	51.74	51.10	-9	8,394	-0.11%
2023/08/23	6	51.50	14	50.89	51.50	-8	8,696	-0.09%
2023/08/22	6	51.35	18	51.23	50.70	-12	8,767	-0.14%
2023/08/21	0	0.00	9	51.39	51.20	-9	8,833	-0.10%
2023/08/18	78	50.85	60	50.90	50.70	18	8,856	0.20%
2023/08/17	1	50.60	3	50.63	51.00	-2	8,893	-0.02%
2023/08/16	2	49.43	1	50.30	50.40	1	8,956	0.01%
2023/08/15	4	49.98	3	49.87	50.00	1	8,958	0.01%
2023/08/14	7	49.48	3.1	49.12	49.10	4	9,137	0.04%
2023/08/11	13	50.60	32.3	50.39	50.10	-19.3	9,121	-0.21%
2023/08/10	11	50.93	17	50.61	50.50	-6	9,128	-0.07%
2023/08/09	16	51.63	19	51.86	51.90	-3	9,074	-0.03%
2023/08/08	13.3	51.88	8	51.85	51.90	5.3	9,086	0.06%
2023/08/07	5	50.61	4.5	52.04	52.30	0.5	9,133	0.01%
2023/08/04	1.5	51.77	0	0.00	51.10	1.5	9,024	0.02%
2023/08/02	45	54.00	101	53.95	52.50	-56	8,926	-0.63%	大賣/
2023/08/01	1	56.40	1	55.70	55.60	0	8,713	0.00%
2023/07/31	13	56.77	9	56.07	55.80	4	8,672	0.05%
2023/07/28	7	56.27	11	56.09	56.00	-4	8,619	-0.05%
2023/07/27	0	0.00	4	56.90	57.20	-4	8,602	-0.05%
2023/07/26	8	56.08	5	55.60	55.50	3	8,529	0.04%
2023/07/25	22	56.14	4	56.00	55.70	18	8,563	0.21%
2023/07/24	5	56.48	0	0.00	56.30	5	8,609	0.06%
2023/07/21	7	57.27	11	57.10	57.80	-4	8,621	-0.05%
2023/07/20	22	56.23	7	56.71	57.00	15	8,657	0.17%
2023/07/19	31	56.46	19	56.33	55.60	12	8,690	0.14%
2023/07/18	4	58.43	6	58.00	56.70	-2	8,788	-0.02%
2023/07/17	1	57.90	0	58.10	58.50	1	8,914	0.01%
2023/07/14	21	58.94	8	58.81	58.80	13	8,991	0.14%
2023/07/13	23	58.81	2.7	58.95	58.40	20.3	8,953	0.23%
2023/07/12	11	58.99	43	58.75	57.70	-32	8,770	-0.36%
2023/07/11	17.4	57.96	3	58.07	58.00	14.4	8,506	0.17%
2023/07/10	0	0.00	3	55.80	55.30	-3	8,312	-0.04%
2023/07/07	9	56.10	0	0.00	55.90	9	8,305	0.11%
2023/07/06	6	57.23	5	56.80	56.80	1	8,385	0.01%
2023/07/05	5.1	57.10	1	56.90	56.80	4.1	8,668	0.05%
2023/07/04	1	57.30	7	56.87	57.20	-6	9,133	-0.07%
2023/07/03	3.1	57.44	4	57.35	57.10	-1	9,220	-0.01%
2023/06/30	56	57.18	57	56.92	57.10	-1	9,320	-0.01%
2023/06/29	7	57.93	7	57.10	57.00	0	9,382	0.00%
2023/06/28	1	56.50	1	56.40	56.40	0	9,417	0.00%
2023/06/27	121	56.52	120	56.96	56.40	1	9,657	0.01%	大買/大賣/
2023/06/26	7	57.60	40	57.71	57.40	-33	9,898	-0.33%
2023/06/21	1	58.30	9	58.35	58.70	-8	10,018	-0.08%
2023/06/20	0	0.00	1	58.70	58.70	-1	9,944	-0.01%
2023/06/19	10	59.07	4	59.60	58.90	6	10,023	0.06%
2023/06/16	5	60.56	18	60.94	60.50	-13	10,044	-0.13%
2023/06/15	14	60.39	6.4	60.10	60.20	7.6	10,095	0.08%
2023/06/14	12.1	60.49	3	60.33	60.20	9.1	10,260	0.09%
2023/06/13	0	0.00	7	61.07	61.00	-7	10,510	-0.07%
2023/06/12	10.1	60.51	7	60.31	60.20	3.1	10,964	0.03%
2023/06/09	11.2	61.07	3	61.10	60.40	8.2	11,189	0.07%
2023/06/08	8	60.76	22	61.35	60.40	-14	11,507	-0.12%
2023/06/07	1	62.00	9	61.82	62.00	-8	11,855	-0.07%
2023/06/06	9.1	61.53	10	60.96	61.00	-0.9	12,463	-0.01%
2023/06/05	70	64.28	31	64.22	63.60	39	12,483	0.31%
2023/06/02	5	63.04	15	62.93	62.90	-10	12,292	-0.08%
2023/06/01	0	0.00	3	62.27	62.40	-3	12,408	-0.02%
2023/05/31	9	62.24	4.3	61.85	61.80	4.7	12,681	0.04%
2023/05/30	75	61.60	61	61.96	61.80	14	13,018	0.11%
2023/05/29	46	61.61	65	61.20	61.50	-19	13,433	-0.14%
2023/05/26	3.2	58.69	3	58.40	58.40	0.2	13,751	0.00%
2023/05/25	2	59.80	3	60.17	59.40	-1	14,297	-0.01%
2023/05/24	2.1	59.60	3	59.70	59.60	-1	14,541	-0.01%
2023/05/23	7.1	60.24	17	60.15	60.10	-10	15,234	-0.07%
2023/05/22	2	60.25	10	59.92	60.30	-8	15,543	-0.05%
2023/05/19	0	0.00	11	58.80	59.00	-11	15,668	-0.07%
2023/05/18	3	59.40	21.3	59.87	58.90	-18.3	15,860	-0.12%
2023/05/17	11	58.13	13	58.32	58.40	-2	16,248	-0.01%
2023/05/16	0	0.00	6	57.45	57.60	-6	16,400	-0.04%
2023/05/15	17	56.95	6	56.62	56.60	11	16,607	0.07%
2023/05/12	3	55.87	11	56.71	57.20	-8	17,142	-0.05%
2023/05/11	31	57.39	2	58.15	56.00	29	17,695	0.16%
2023/05/10	13	57.22	10	57.13	57.50	3	18,116	0.02%
2023/05/09	8	56.87	5	56.72	56.80	3	18,824	0.02%
2023/05/08	3	57.47	3	57.77	57.40	0	19,949	0.00%
2023/05/05	1.1	56.90	2	57.10	57.30	-0.9	21,816	0.00%
2023/05/04	2.2	56.76	4	57.03	56.80	-1.8	22,378	-0.01%
2023/05/03	5	56.66	0	0.00	56.50	5	22,607	0.02%
2023/05/02	7	57.50	7	56.87	57.50	0	22,964	0.00%
2023/04/28	2	57.00	2	56.70	56.70	0	23,193	0.00%
2023/04/27	0	55.90	1	56.30	56.20	-1	23,205	0.00%
2023/04/26	8	56.01	9	56.39	56.50	-1	23,243	0.00%
2023/04/25	13	56.95	26	56.10	55.90	-13	23,544	-0.06%
2023/04/24	15	58.14	17	58.45	58.00	-2	23,797	-0.01%
2023/04/21	17	58.39	5	58.68	58.10	12	23,910	0.05%
2023/04/20	6	60.05	104	60.07	59.60	-98	23,913	-0.41%	大賣/
2023/04/19	34	62.44	6	61.97	61.70	28	23,949	0.12%
2023/04/18	13	63.61	10	64.16	63.30	3	24,001	0.01%
2023/04/17	9	64.89	0	0.00	64.60	9	24,530	0.04%
2023/04/14	0	0.00	2	64.40	64.30	-2	24,969	-0.01%
2023/04/13	7	63.99	1	63.70	63.70	6	25,245	0.02%
2023/04/12	1	64.60	1	64.70	64.70	0	25,380	0.00%
2023/04/11	16	64.84	17	65.34	64.30	-1	25,460	0.00%
2023/04/10	8	64.83	22	65.12	65.20	-14	25,447	-0.06%
2023/04/07	38	64.72	30	64.78	64.10	8	25,252	0.03%
2023/04/06	5	63.06	8	63.20	63.60	-3	24,885	-0.01%
2023/03/31	1	62.00	16	62.41	62.60	-15	24,950	-0.06%
2023/03/30	1	62.20	4	62.20	62.00	-3	25,029	-0.01%
2023/03/29	5	61.60	1	61.50	61.60	4	25,176	0.02%
2023/03/28	22	62.27	14	63.08	61.70	8	25,355	0.03%
2023/03/27	22	64.40	12	64.35	63.60	10	25,215	0.04%
2023/03/24	21	63.27	6	63.87	63.00	15	25,157	0.06%
2023/03/23	3	63.13	5	63.02	63.10	-2	25,160	-0.01%
2023/03/22	12	63.25	3	63.20	63.30	9	25,290	0.04%
2023/03/21	9	63.42	24	63.31	62.70	-15	25,422	-0.06%
2023/03/20	58	63.00	75	62.85	63.20	-17	25,545	-0.07%
2023/03/17	30	61.85	6	62.03	62.20	24	25,901	0.09%
2023/03/16	129	61.30	120	62.34	61.10	9	26,237	0.03%	大買/大賣/
2023/03/15	28	63.24	31	63.54	63.00	-3	26,537	-0.01%
2023/03/14	46	62.16	44	63.14	62.50	2	26,978	0.01%
2023/03/13	102	60.80	115.8	61.65	62.60	-13.8	27,719	-0.05%	大買/大賣/
2023/03/10	84	62.18	64	63.22	62.60	20	28,235	0.07%
2023/03/09	57	65.08	76.8	65.42	64.40	-19.8	29,472	-0.07%
2023/03/08	96.1	63.65	70	63.81	63.40	26.1	29,774	0.09%
2023/03/07	24	65.03	16.2	65.55	64.90	7.8	29,637	0.03%
2023/03/06	11.1	64.18	7	64.63	64.80	4.1	29,643	0.01%
2023/03/03	165	64.22	137	65.16	63.60	28	29,568	0.09%	大買/大賣/
2023/03/02	60.3	65.35	48	64.96	64.80	12.3	29,462	0.04%
2023/03/01	5.1	66.66	19	66.87	66.10	-13.9	29,189	-0.05%
2023/02/24	93.1	66.00	107	66.58	65.40	-13.9	28,773	-0.05%	大賣/
2023/02/23	65	66.69	65	66.30	66.70	0	28,439	0.00%
2023/02/22	34	65.23	31	65.27	64.60	3	28,059	0.01%
2023/02/21	71.1	67.21	53	67.56	66.70	18.1	27,948	0.06%
2023/02/20	37.5	66.51	51	66.57	66.90	-13.5	27,536	-0.05%
2023/02/17	29	65.62	27.2	65.66	65.80	1.8	27,439	0.01%
2023/02/16	14.6	65.21	54	65.35	65.60	-39.4	27,622	-0.14%
2023/02/15	59	64.05	74	64.01	64.50	-15	27,729	-0.05%
2023/02/14	33.3	66.11	37	65.87	65.50	-3.7	27,359	-0.01%
2023/02/13	27.3	65.63	28	65.70	65.20	-0.7	27,496	0.00%
2023/02/10	48.1	66.35	34.8	66.10	65.50	13.3	27,637	0.05%
2023/02/09	76	66.81	84.1	67.19	67.70	-8.1	27,428	-0.03%
2023/02/08	49.1	66.13	35.3	66.36	66.30	13.8	27,527	0.05%
2023/02/07	67	66.40	38	66.46	66.10	29	27,519	0.11%
2023/02/06	39.1	66.21	49.1	67.09	68.70	-10.1	27,040	-0.04%
2023/02/03	214.6	67.85	167	67.18	65.10	47.6	26,040	0.18%	大買/大賣/
2023/02/02	29	66.83	64	66.32	66.90	-35	24,490	-0.14%
2023/02/01	25	60.76	23	60.95	60.90	2	24,173	0.01%
2023/01/31	44.5	60.55	58	60.28	60.80	-13.5	24,234	-0.06%
2023/01/30	38	58.71	40	58.79	59.50	-2	24,065	-0.01%
2023/01/17	24	57.11	17	57.29	57.20	7	24,033	0.03%
2023/01/16	6	57.50	10	57.49	57.20	-4	24,166	-0.02%
2023/01/13	38	59.02	26	58.59	57.30	12	24,282	0.05%
2023/01/12	24.7	59.62	43	60.08	59.50	-18.3	24,235	-0.08%
2023/01/11	16	59.18	33	59.30	59.00	-17	24,121	-0.07%
2023/01/10	74	59.22	71	58.77	58.80	3	24,312	0.01%
2023/01/09	43.3	59.28	40	59.06	58.70	3.3	24,559	0.01%
2023/01/06	50	59.10	42	58.77	58.50	8	24,854	0.03%
2023/01/05	29	59.37	40	59.69	58.70	-11	25,296	-0.04%
2023/01/04	66	59.01	52	59.12	58.80	14	25,241	0.06%
2023/01/03	37	57.26	34	57.44	58.10	3	25,223	0.01%
2022/12/30	20	56.11	21	56.34	55.70	-1	25,198	0.00%
2022/12/29	48	55.76	51.8	55.43	55.70	-3.8	25,355	-0.02%
2022/12/28	81	56.94	113	56.26	55.70	-32	25,989	-0.12%	大賣/
2022/12/27	11	56.62	56	56.77	57.10	-45	26,174	-0.17%
2022/12/26	83	55.70	81	55.69	55.70	2	26,380	0.01%
2022/12/23	94	55.15	96.2	55.04	55.00	-2.2	26,855	-0.01%
2022/12/22	31	56.16	29	56.28	55.40	2	27,133	0.01%
2022/12/21	18	54.94	13	54.70	55.80	5	27,737	0.02%
2022/12/20	21.4	55.61	12	56.56	54.40	9.4	28,192	0.03%
2022/12/19	84	56.42	95	56.99	56.40	-11	28,938	-0.04%
2022/12/16	170.3	57.46	160	57.43	57.20	10.3	29,573	0.03%	大買/大賣/
2022/12/15	6	58.70	11	58.78	58.20	-5	30,474	-0.02%
2022/12/14	27	58.20	23	58.55	58.40	4	31,185	0.01%
2022/12/13	14	59.63	23	59.20	58.40	-9	31,538	-0.03%
2022/12/12	82	59.62	93.1	59.11	58.90	-11.1	31,888	-0.03%
2022/12/09	120.3	59.50	109	59.73	59.40	11.3	31,984	0.04%	大買/大賣/
2022/12/08	33	59.77	42	59.58	59.90	-9	31,994	-0.03%
2022/12/07	129	60.01	134	58.59	58.00	-5	32,125	-0.02%	大買/大賣/
2022/12/06	72	60.61	92	60.63	59.90	-20	32,225	-0.06%
2022/12/05	81	61.17	85	60.69	60.40	-4	32,529	-0.01%
2022/12/02	61	58.74	36	58.40	59.10	25	31,931	0.08%
2022/12/01	79.1	59.39	72	59.15	57.80	7.1	31,833	0.02%
2022/11/30	92	55.28	72	55.03	57.60	20	31,310	0.06%
2022/11/29	13	51.12	21	51.89	52.40	-8	31,608	-0.03%
2022/11/28	11	51.75	9.3	51.82	51.50	1.7	33,714	0.00%
2022/11/25	8	53.13	6	53.57	52.70	2	34,360	0.01%
2022/11/24	17	53.14	15	53.40	53.40	2	35,383	0.01%
2022/11/23	12	52.85	3	52.70	52.40	9	35,608	0.03%
2022/11/22	3	52.90	2	52.90	52.80	1	35,980	0.00%
2022/11/21	20	53.31	11	54.19	52.80	9	37,064	0.02%
2022/11/18	2	54.30	5	54.50	53.40	-3	37,282	-0.01%
2022/11/17	22	54.83	15	54.91	54.70	7	38,061	0.02%
2022/11/16	31	54.46	38	54.56	54.50	-7	38,499	-0.02%
2022/11/15	15	53.95	9	54.33	54.30	6	38,967	0.02%
2022/11/14	8	54.09	31	54.15	54.30	-23	39,829	-0.06%
2022/11/11	25	53.66	26	53.23	52.40	-1	40,889	0.00%
2022/11/10	15	52.90	10	53.54	52.70	5	41,712	0.01%
2022/11/09	14	52.92	22	53.06	53.40	-8	42,307	-0.02%
2022/11/08	19	52.76	12	52.98	51.80	7	43,100	0.02%
2022/11/07	25	53.47	28	53.30	52.50	-3	43,801	-0.01%
2022/11/04	42	52.85	44.1	53.44	53.50	-2.1	44,700	0.00%
2022/11/03	8	51.52	33	52.19	52.70	-25	44,986	-0.06%
2022/11/02	12	50.63	20	50.67	50.50	-8	45,218	-0.02%
2022/11/01	16	50.66	12	50.57	50.90	4	46,009	0.01%
2022/10/31	8	50.05	16	50.44	50.50	-8	46,929	-0.02%
2022/10/28	34	48.91	14	48.50	48.30	20	48,686	0.04%
2022/10/27	12	49.48	22	49.34	50.30	-10	49,722	-0.02%
2022/10/26	16.1	48.81	12	48.81	48.40	4.1	50,392	0.01%
2022/10/25	11	49.31	7	49.16	49.05	4	51,129	0.01%
2022/10/24	11.1	50.14	15	50.29	49.65	-4	52,478	-0.01%
2022/10/21	14	50.49	11	49.86	49.25	3	54,504	0.01%
2022/10/20	18	50.87	6	51.08	51.00	12	55,537	0.02%
2022/10/19	52	52.91	49	52.18	51.70	3	56,959	0.01%
2022/10/18	12	52.87	19	52.65	52.00	-7	58,860	-0.01%
2022/10/17	8	50.63	14	51.12	52.50	-6	62,994	-0.01%
2022/10/14	47	52.15	53	51.41	51.70	-6	65,525	-0.01%
2022/10/13	187	52.31	233	49.91	49.05	-46	66,365	-0.07%	大買/大賣/
2022/10/12	99	51.69	94	52.24	53.00	5	66,666	0.01%
2022/10/11	39	52.40	40	51.71	51.60	-1	67,341	0.00%
2022/10/07	25	56.10	25	56.64	55.90	0	67,859	0.00%
2022/10/06	33	55.79	46	55.84	56.50	-13	69,128	-0.02%
2022/10/05	109	56.64	88	55.71	55.00	21	70,843	0.03%	大買/
2022/10/04	28	55.79	35	56.03	55.90	-7	71,871	-0.01%
2022/10/03	114	53.92	113	53.99	54.30	1	72,857	0.00%	大買/大賣/
2022/09/30	103	52.70	127	53.73	54.80	-24	75,063	-0.03%	大買/大賣/
2022/09/29	119	53.17	113	53.14	53.30	6	77,665	0.01%	大買/大賣/
2022/09/28	103	52.95	118	52.99	52.00	-15	81,115	-0.02%	大買/大賣/
2022/09/27	142	55.70	124	55.82	56.60	18	82,606	0.02%	大買/大賣/
2022/09/26	135	56.97	151	57.60	56.00	-16	83,725	-0.02%	大買/大賣/
2022/09/23	156	61.35	151	62.21	60.80	5	84,788	0.01%	大買/大賣/
2022/09/22	64	63.74	56	63.41	62.70	8	85,208	0.01%
2022/09/21	149	63.87	165.5	62.95	64.50	-16.5	85,680	-0.02%	大買/大賣/
2022/09/20	26	62.68	37.3	62.65	62.80	-11.3	87,623	-0.01%
2022/09/19	47.5	61.96	43	61.84	61.30	4.5	87,693	0.01%
2022/09/16	54.7	61.70	19.5	61.72	61.20	35.2	87,845	0.04%
2022/09/15	36	62.40	43	62.22	61.30	-7	88,657	-0.01%
2022/09/14	35.5	61.82	28	61.94	62.60	7.5	89,958	0.01%
2022/09/13	55.1	63.50	74	62.99	62.20	-19	89,566	-0.02%
2022/09/12	120.5	63.65	93	63.56	63.30	27.5	89,038	0.03%	大買/
2022/09/08	73.5	61.32	73.5	60.76	60.80	0	88,042	0.00%
2022/09/07	85.2	60.14	80	60.03	60.40	5.2	87,776	0.01%
2022/09/06	71.6	61.68	60	61.93	60.10	11.6	87,085	0.01%
2022/09/05	60	64.12	68	64.05	63.40	-8	86,076	-0.01%
2022/09/02	282.5	64.27	206	62.71	63.90	76.5	84,883	0.09%	大買/大賣/
2022/09/01	161	61.59	153	60.41	60.20	8	82,647	0.01%	大買/大賣/
2022/08/31	183.5	60.59	183	61.91	62.30	0.5	81,807	0.00%	大買/大賣/
2022/08/30	23	59.47	18.1	59.67	59.10	5	80,656	0.01%
2022/08/29	11	58.71	9.5	58.88	58.70	1.5	80,251	0.00%
2022/08/26	188	62.17	204	62.92	61.60	-16	79,833	-0.02%	大買/大賣/
2022/08/25	18.5	61.06	31	60.81	61.00	-12.5	78,831	-0.02%
2022/08/24	28	59.63	27	59.81	59.50	1	78,464	0.00%
2022/08/23	74	60.69	72.6	60.23	60.20	1.4	77,650	0.00%
2022/08/22	237	61.67	233	62.81	61.00	4	77,073	0.01%	大買/大賣/
2022/08/19	160.4	64.02	171	64.54	63.90	-10.6	76,527	-0.01%	大買/大賣/
2022/08/18	107.2	64.73	74	65.32	64.20	33.2	75,462	0.04%	大買/
2022/08/17	26	63.99	55	64.23	65.50	-29	74,055	-0.04%
2022/08/16	196	63.87	187	62.84	62.50	9	72,978	0.01%	大買/大賣/
2022/08/15	65	61.71	65	62.61	64.50	0	72,200	0.00%
2022/08/12	108	64.24	98	63.86	63.20	10	71,105	0.01%	大買/
2022/08/11	149.2	63.45	157.2	64.10	63.80	-8	70,103	-0.01%	大買/大賣/
2022/08/10	57.1	60.98	39	60.90	62.00	18.1	69,002	0.03%
2022/08/09	62	59.62	58	59.84	59.70	4	68,156	0.01%
2022/08/08	42	59.30	69	59.64	60.40	-27	67,502	-0.04%
2022/08/05	64.1	59.73	80	60.24	62.00	-15.9	66,539	-0.02%
2022/08/04	130	60.17	119.4	59.38	58.30	10.6	65,593	0.02%	大買/大賣/
2022/08/03	245	65.25	180.4	64.46	63.30	64.6	63,697	0.10%	大買/大賣/
2022/08/02	80	64.37	42	64.66	64.30	38	62,596	0.06%
2022/08/01	71.2	65.64	65	66.08	65.80	6.2	61,911	0.01%
2022/07/29	72	65.43	75	65.95	65.10	-3	61,030	0.00%
2022/07/28	150.2	66.61	127	66.22	65.40	23.2	59,645	0.04%	大買/大賣/
2022/07/27	402	64.23	409	63.16	64.70	-7	57,530	-0.01%	大買/大賣/
2022/07/26	121	65.66	123.3	65.71	64.20	-2.3	56,412	0.00%	大買/大賣/
2022/07/25	501	66.69	502	66.18	66.60	-1	55,233	0.00%	大買/大賣/
2022/07/22	1,014	67.25	1,152	66.82	64.70	-138	53,167	-0.26%	大買/大賣/鉅額交易
2022/07/21	310	62.98	281	64.64	65.60	29	48,899	0.06%	大買/大賣/
2022/07/20	138.2	60.00	154	59.89	59.70	-15.8	46,099	-0.03%	大買/大賣/
2022/07/19	176.3	58.35	274	58.46	58.10	-97.7	44,897	-0.22%	大買/大賣/
2022/07/18	100	60.49	138.4	60.68	59.10	-38.4	44,100	-0.09%	大賣/
2022/07/15	226	59.96	168.2	60.36	58.90	57.9	42,995	0.13%	大買/大賣/
2022/07/14	215.2	59.13	201	59.57	60.70	14.2	42,083	0.03%	大買/大賣/
2022/07/13	242	60.64	152	61.37	58.40	90	40,525	0.22%	大買/大賣/
2022/07/12	174.2	59.23	264	58.12	57.60	-89.8	38,521	-0.23%	大買/大賣/
2022/07/11	153	60.62	132	61.03	60.90	21	36,860	0.06%	大買/大賣/
2022/07/08	200.3	61.33	170.9	61.03	60.50	29.4	35,597	0.08%	大買/大賣/
2022/07/07	313	60.52	256	60.89	61.70	57	33,181	0.17%	大買/大賣/
2022/07/06	150.5	59.28	124.3	59.06	56.90	26.2	30,092	0.09%	大買/大賣/
2022/07/05	128.2	58.45	91.5	58.97	60.70	36.7	26,355	0.14%	大買/
2022/07/04	31	52.28	69.2	53.45	55.20	-38.2	24,146	-0.16%
2022/07/01	232.3	50.68	301	49.95	50.20	-68.7	22,541	-0.30%	大買/大賣/
2022/06/30	105.1	49.66	109	49.52	48.90	-3.9	20,532	-0.02%	大買/大賣/
2022/06/29	154	53.34	96	53.20	52.00	58	19,418	0.30%	大買/
2022/06/28	210	58.84	201	58.81	57.70	9	17,930	0.05%	大買/大賣/
2022/06/27	14	57.00	20	57.40	57.80	-6	15,291	-0.04%
2022/06/24	60	51.11	98	51.20	52.60	-38	14,754	-0.26%
2022/06/23	178	48.71	77	48.77	47.90	101	14,113	0.72%	大買/鉅額交易
2022/06/22	53	48.61	43	48.71	49.70	10	13,272	0.08%
2022/06/21	4	45.15	5.3	44.54	46.30	-1.3	11,791	-0.01%
2022/06/20	2	43.23	4	43.01	42.10	-2	11,763	-0.02%
2022/06/17	6.1	44.83	5	44.00	44.00	1.1	11,742	0.01%
2022/06/16	11	45.69	15	46.56	45.05	-4	11,870	-0.03%
2022/06/15	1	46.35	1	46.15	45.75	0	11,921	0.00%
2022/06/14	16	44.87	17	45.96	46.45	-1	12,146	-0.01%
2022/06/13	6	45.58	0.3	46.20	45.60	5.7	12,401	0.05%
2022/06/10	3	47.50	0	0.00	47.40	3	12,611	0.02%
2022/06/09	0	0.00	2	48.03	48.20	-2	12,786	-0.02%
2022/06/08	2.1	48.77	2	48.63	48.05	0.1	13,083	0.00%
2022/06/07	2	48.15	1.2	48.40	48.15	0.8	13,501	0.01%
2022/06/06	12	49.08	12	49.45	49.00	0	13,971	0.00%
2022/06/02	49	50.10	44	49.49	49.25	5	14,489	0.03%
2022/06/01	2	49.90	4	50.26	49.55	-2	14,792	-0.01%
2022/05/31	7.2	49.59	16	48.76	50.00	-8.8	15,290	-0.06%
2022/05/30	2.4	48.17	5	48.19	48.15	-2.6	16,732	-0.02%
2022/05/27	6	47.92	7	47.64	47.05	-1	17,646	-0.01%
2022/05/26	6	45.84	13	46.14	45.90	-7	17,706	-0.04%
2022/05/24	9	46.28	6	47.36	45.95	3	18,678	0.02%
2022/05/23	7	47.31	6	47.31	47.30	1	18,733	0.01%
2022/05/20	15	46.96	14	47.08	47.00	1	19,058	0.01%
2022/05/19	10	46.63	10	45.88	46.70	0	19,154	0.00%
2022/05/18	3	47.38	8	47.21	47.20	-5	19,316	-0.03%
2022/05/17	2	46.93	9	46.85	47.20	-7	19,454	-0.04%
2022/05/16	2	45.93	25	45.70	45.70	-23	19,732	-0.12%
2022/05/13	26	45.53	31	46.09	45.90	-5	19,998	-0.03%
2022/05/12	5	45.11	3	45.37	44.95	2	20,310	0.01%
2022/05/11	1	44.88	4	45.46	46.15	-3	20,437	-0.01%
2022/05/10	3	45.70	5	45.69	46.45	-2	20,644	-0.01%
2022/05/09	19.1	46.79	7	46.09	45.65	12.1	21,260	0.06%
2022/05/06	3.2	49.75	1	49.70	49.95	2.2	21,534	0.01%
2022/05/05	4	50.73	7	51.16	51.00	-3	22,316	-0.01%
2022/05/04	2	48.95	2	48.78	49.30	0	22,796	0.00%
2022/05/03	4	48.05	9	48.10	48.45	-5	23,723	-0.02%
2022/04/29	49	49.73	50	47.76	47.60	-1	24,171	0.00%
2022/04/28	4	48.58	4	48.63	48.60	0	24,509	0.00%
2022/04/27	5	48.00	19	47.64	48.60	-14	24,884	-0.06%
2022/04/26	5.1	49.68	3	49.52	49.80	2.1	25,059	0.01%
2022/04/25	7	49.09	6	48.85	48.75	1	25,311	0.00%
2022/04/22	7	51.14	2	51.00	51.10	5	25,912	0.02%
2022/04/21	2	52.10	6	52.27	53.00	-4	26,781	-0.01%
2022/04/20	1	53.10	4	53.63	53.10	-3	27,371	-0.01%
2022/04/19	4	54.25	3	53.23	53.20	1	28,103	0.00%
2022/04/18	11	53.25	1	53.60	53.20	10	29,264	0.03%
2022/04/15	7	54.26	5	54.42	54.20	2	29,725	0.01%
2022/04/14	12	56.50	7	56.43	56.10	5	30,518	0.02%
2022/04/13	3	56.27	7	56.19	56.60	-4	31,079	-0.01%
2022/04/12	6.1	54.67	16	54.34	54.00	-9.9	31,573	-0.03%
2022/04/11	17	55.28	57	54.43	54.00	-40	32,647	-0.12%
2022/04/08	6	56.32	3	56.10	56.70	3	33,380	0.01%
2022/04/07	11	56.64	5	56.28	55.70	6	33,765	0.02%
2022/04/06	2	58.85	0	0.00	58.80	2	34,281	0.01%
2022/04/01	16	59.46	6	58.55	60.00	10	35,009	0.03%
2022/03/31	6	59.95	3	59.97	59.20	3	35,554	0.01%
2022/03/30	2	60.95	1	61.10	60.30	1	37,297	0.00%
2022/03/29	2	59.75	23	59.71	59.80	-21	38,605	-0.05%
2022/03/28	14	58.51	3	59.07	59.70	11	40,366	0.03%
2022/03/25	17	60.04	3.2	60.11	59.30	13.8	41,209	0.03%
2022/03/24	16.1	61.73	29	61.05	61.80	-12.9	42,122	-0.03%
2022/03/23	3	60.17	3	59.93	59.70	0	42,768	0.00%
2022/03/22	1	59.19	4	59.15	59.30	-3	43,683	-0.01%
2022/03/21	15.9	58.79	9	60.94	58.50	6.9	44,434	0.02%
2022/03/18	12	58.34	14	58.59	58.50	-2	44,939	0.00%
2022/03/17	6	58.28	31	58.40	58.60	-25	45,225	-0.06%
2022/03/16	13	55.78	11	56.29	56.20	2	45,677	0.00%
2022/03/15	26	56.13	14	56.46	55.60	12	46,642	0.03%
2022/03/14	8	57.84	4	57.88	57.70	4	47,603	0.01%
2022/03/11	34	57.08	25	57.54	57.80	9	49,421	0.02%
2022/03/10	5.1	58.18	39.7	58.54	58.10	-34.6	50,458	-0.07%
2022/03/09	42	57.47	15	57.25	56.10	27	52,280	0.05%
2022/03/08	25	58.60	36	58.58	56.80	-11	53,122	-0.02%
2022/03/07	28	61.05	19	61.88	60.10	9	53,870	0.02%
2022/03/04	43	64.86	26	65.15	64.30	17	54,730	0.03%
2022/03/03	137	67.92	96	67.77	65.40	41	55,378	0.07%	大買/
2022/03/02	68	64.81	65	65.76	66.90	3	55,289	0.01%
2022/03/01	6	59.82	11	59.76	60.90	-5	56,108	-0.01%
2022/02/25	31	58.95	21	58.02	57.90	10	56,859	0.02%
2022/02/24	24	58.79	33.2	60.02	57.70	-9.2	58,297	-0.02%
2022/02/23	6	61.88	6	62.13	62.10	0	58,653	0.00%
2022/02/22	9	61.94	19	63.99	61.50	-10	61,135	-0.02%
2022/02/21	5	64.64	5	64.54	64.40	0	62,116	0.00%
2022/02/18	1	64.01	1	64.40	65.80	0	64,354	0.00%
2022/02/17	2	64.85	6	65.08	65.20	-4	66,364	-0.01%
2022/02/16	24	65.17	25	65.11	64.40	-1	69,945	0.00%
2022/02/15	10	64.74	4	64.78	63.00	6	72,472	0.01%
2022/02/14	25	64.32	10	64.76	63.90	15	72,684	0.02%
2022/02/11	0	67.70	3	67.70	68.30	-3	72,541	0.00%
2022/02/10	8	68.39	22	68.02	67.70	-14	72,614	-0.02%
2022/02/09	53.3	68.70	52	68.61	67.90	1.3	72,466	0.00%
2022/02/08	22	66.25	38	66.59	66.90	-16	71,804	-0.02%
2022/02/07	62	64.13	35	63.79	67.00	27	71,431	0.04%
2022/01/26	14	63.49	20	63.98	63.80	-6	70,997	-0.01%
2022/01/25	54	65.13	46	63.84	62.60	8	70,780	0.01%
2022/01/24	15	67.32	10	67.50	67.00	5	70,115	0.01%
2022/01/21	62.3	69.46	42	69.97	69.10	20.3	69,798	0.03%
2022/01/20	18	69.18	9.4	68.93	69.20	8.6	69,315	0.01%
2022/01/19	29	69.70	33	69.38	69.90	-4	69,702	-0.01%
2022/01/18	147	70.73	149	70.28	70.50	-2	70,003	0.00%	大買/大賣/
2022/01/17	18.1	70.82	16	71.09	70.60	2.1	72,127	0.00%
2022/01/14	40	68.16	28	68.49	69.00	12	75,490	0.02%
2022/01/13	60.6	71.28	47	71.02	71.00	13.6	76,728	0.02%
2022/01/12	105.1	72.83	106.4	72.14	72.00	-1.3	76,617	0.00%	大買/大賣/
2022/01/11	53.2	75.49	39.1	73.99	72.30	14.2	76,497	0.02%
2022/01/10	158.1	79.02	145	77.04	79.60	13.1	75,611	0.02%	大買/大賣/
2022/01/07	116.8	78.81	145.9	81.23	78.00	-29.1	75,101	-0.04%	大買/大賣/
2022/01/06	35.1	80.70	46	81.56	82.00	-10.9	74,186	-0.01%
2022/01/05	154.6	82.26	189	84.50	81.60	-34.4	73,565	-0.05%	大買/大賣/
2022/01/04	140	87.09	112	86.39	84.60	28	72,904	0.04%	大買/大賣/
2022/01/03	206.2	85.94	146.2	86.47	86.00	60	71,769	0.08%	大買/大賣/
2021/12/30	30	84.43	25	84.73	84.80	5	70,921	0.01%
2021/12/29	98	84.43	160	83.84	85.80	-62	70,467	-0.09%	大賣/
2021/12/28	70.8	83.40	62	85.73	83.00	8.8	69,792	0.01%
2021/12/27	92	86.23	111	86.66	85.60	-19	69,030	-0.03%	大賣/
2021/12/24	214.7	87.49	246	88.07	86.40	-31.4	68,493	-0.05%	大買/大賣/
2021/12/23	215	86.17	170.8	86.52	87.10	44.2	66,633	0.07%	大買/大賣/
2021/12/22	103.1	85.49	160.2	85.90	83.80	-57.1	65,222	-0.09%	大買/大賣/
2021/12/21	39.5	83.75	65	84.66	83.00	-25.5	63,397	-0.04%
2021/12/20	186	82.83	117	84.67	84.90	69	62,609	0.11%	大買/大賣/
2021/12/17	61	81.62	43	81.12	80.80	18	61,374	0.03%
2021/12/16	37	81.94	52	82.52	83.30	-15	60,439	-0.02%
2021/12/15	32	77.70	21	78.60	80.10	11	59,346	0.02%
2021/12/14	29.1	76.93	20	76.86	75.70	9.1	58,582	0.02%
2021/12/13	97	80.84	103.5	80.98	80.10	-6.5	57,890	-0.01%	大賣/
2021/12/10	39	81.10	41.1	81.25	80.70	-2.1	57,413	0.00%
2021/12/09	101	82.31	109	82.38	81.30	-8	56,784	-0.01%	大買/大賣/
2021/12/08	81.1	83.73	98	83.71	81.30	-16.9	55,622	-0.03%
2021/12/07	258.3	87.05	334	86.47	84.00	-75.7	54,330	-0.14%	大買/大賣/
2021/12/06	171	84.94	128.1	85.02	86.10	42.9	52,273	0.08%	大買/大賣/
2021/12/03	278.2	85.06	229.7	85.45	85.20	48.5	50,932	0.10%	大買/大賣/
2021/12/02	240.3	82.67	189	81.93	80.20	51.3	48,676	0.11%	大買/大賣/
2021/12/01	107	80.33	138.3	79.74	83.40	-31.3	47,284	-0.07%	大買/大賣/
2021/11/30	93.1	80.09	63.2	80.04	77.50	29.9	45,911	0.07%
2021/11/29	107	75.29	127	75.72	78.00	-20	44,541	-0.04%	大買/大賣/
2021/11/26	132	78.88	100.1	78.37	77.80	31.9	43,241	0.07%	大買/
2021/11/25	190.2	82.27	301.7	82.22	81.00	-111.5	41,666	-0.27%	大買/大賣/鉅額交易
2021/11/24	134.1	80.05	30	79.58	79.40	104.1	39,840	0.26%	大買/鉅額交易
2021/11/23	112	79.93	73	79.44	78.40	39	38,800	0.10%	大買/
2021/11/22	49	87.90	49	87.71	86.70	0	36,977	0.00%
2021/11/19	167.4	88.45	138.7	89.10	87.60	28.8	35,950	0.08%	大買/大賣/
2021/11/18	97.1	87.23	76	86.67	86.10	21.1	33,342	0.06%
2021/11/17	150	85.03	155	84.82	87.50	-5	31,980	-0.02%	大買/大賣/
2021/11/16	102.2	86.72	132.7	87.73	82.10	-30.5	29,613	-0.10%	大買/大賣/
2021/11/15	197.6	93.82	118.2	93.63	90.90	79.4	27,416	0.29%	大買/大賣/
2021/11/12	142.1	87.38	328.5	89.68	90.90	-186.5	23,622	-0.79%	大買/大賣/鉅額交易
2021/11/11	89.3	87.14	22	87.70	82.70	67.3	20,738	0.32%
2021/11/10	20.3	87.03	2.2	86.30	89.60	18.2	20,223	0.09%
2021/11/09	93.5	81.53	6.1	82.78	81.50	87.4	19,998	0.44%
2021/11/08	5	74.00	18.2	74.83	77.00	-13.2	19,674	-0.07%
2021/11/05	94.3	68.67	53	68.04	70.00	41.3	19,478	0.21%
2021/11/04	65.3	70.59	8.3	71.92	67.00	57.1	19,373	0.29%
2021/11/03	15.3	65.57	76.1	65.17	71.20	-60.8	19,313	-0.31%
2021/11/02	61.1	71.90	31	69.29	68.20	30.1	18,997	0.16%
2021/11/01	76.2	69.31	35.1	69.40	72.10	41.1	18,681	0.22%
2021/10/29	31	65.21	28	64.94	65.60	3	18,466	0.02%
2021/10/28	46	59.81	12	59.55	59.70	34	18,452	0.18%
2021/10/27	32	60.27	95.1	60.23	60.00	-63.1	18,184	-0.35%
2021/10/26	31	54.70	37	54.07	58.30	-6	17,528	-0.03%
2021/10/25	236	53.02	264	53.16	53.00	-28	16,933	-0.17%	大買/大賣/
2021/10/22	163	51.61	196.8	51.66	52.50	-33.8	14,480	-0.23%	大買/大賣/
2021/10/21	152.5	47.28	133.5	47.66	48.25	19	10,349	0.18%	大買/大賣/
2021/10/20	25	41.89	76	42.36	43.90	-51	8,083	-0.63%
2021/10/19	9	38.91	8	39.44	39.95	1	7,487	0.01%
2021/10/18	2	36.45	17	36.53	38.40	-15	6,797	-0.22%
2021/10/15	6	34.79	8	35.05	34.95	-2	6,498	-0.03%
2021/10/14	0	0.00	1	34.35	34.05	-1	6,485	-0.02%
2021/10/13	8	33.96	2	34.70	33.95	6	6,504	0.09%
2021/10/12	2	34.33	0	0.00	34.35	2	6,507	0.03%
2021/10/08	10	35.40	10	35.60	34.85	0	6,549	0.00%
2021/10/07	11	35.58	11	35.84	35.95	0	6,559	0.00%
2021/10/06	1	34.60	0	0.00	34.95	1	6,606	0.02%
2021/10/04	5	34.52	0	0.00	33.95	5	6,662	0.08%
2021/10/01	11	35.46	27	36.10	34.90	-16	6,716	-0.24%
2021/09/30	2	37.00	10	37.10	36.80	-8	6,735	-0.12%
2021/09/29	16	37.00	4.4	37.02	36.65	11.6	6,833	0.17%
2021/09/28	4	38.35	10	37.50	38.35	-6	6,804	-0.09%
2021/09/27	11	38.54	9	38.64	37.85	2	6,787	0.03%
2021/09/24	0.4	37.40	0	0.00	37.10	0.4	6,714	0.01%
2021/09/23	0	0.00	8	36.66	36.95	-8	6,777	-0.12%
2021/09/22	15	36.25	16	36.49	36.15	-1	6,928	-0.01%
2021/09/17	27	37.67	17	38.45	37.40	10	7,059	0.14%
2021/09/16	14	37.43	21	37.44	38.40	-7	6,981	-0.10%
2021/09/15	20	36.48	10	36.64	36.15	10	6,894	0.15%
2021/09/14	0.4	37.15	0	0.00	36.90	0.4	6,957	0.01%
2021/09/13	0.7	37.00	15	36.67	37.85	-14.4	6,938	-0.21%
2021/09/10	1	34.85	0	0.00	34.85	1	6,933	0.01%
2021/09/09	4	34.75	0	0.00	34.60	4	7,102	0.06%
2021/09/08	2	34.60	2	34.90	34.40	0	7,245	0.00%
2021/09/07	9	34.92	0	0.00	34.70	9	7,448	0.12%
2021/09/06	4	35.36	5	35.75	35.30	-1	7,824	-0.01%
2021/09/03	2	36.00	1	35.95	36.00	1	8,170	0.01%
2021/09/02	7	36.16	1	36.40	35.55	6	8,282	0.07%
2021/08/31	0	0.00	9	35.53	35.55	-9	8,541	-0.11%
2021/08/30	5	35.79	2	35.60	35.85	3	8,652	0.03%
2021/08/27	6	35.19	10	35.39	35.15	-4	8,678	-0.05%
2021/08/26	16	35.59	5	35.66	35.15	11	8,741	0.13%
2021/08/25	1	35.45	5	35.45	35.75	-4	8,821	-0.05%
2021/08/24	7	35.47	7.1	35.78	35.25	-0.1	9,016	0.00%
2021/08/23	5	35.28	7	35.41	35.50	-2	9,076	-0.02%
2021/08/20	10	35.22	49	34.61	34.65	-39	9,169	-0.43%
2021/08/19	17	34.85	12	35.65	34.65	5	9,207	0.05%
2021/08/18	3	35.72	3	35.53	36.10	0	9,247	0.00%
2021/08/17	2	35.55	0	0.00	35.35	2	9,273	0.02%
2021/08/16	5	36.40	0	0.00	36.40	5	9,332	0.05%
2021/08/13	3	37.43	1	37.10	37.00	2	9,400	0.02%
2021/08/12	1	38.50	2	38.00	37.70	-1	9,542	-0.01%
2021/08/11	0	0.00	4	38.70	37.80	-4	9,679	-0.04%
2021/08/10	5	39.20	5	39.40	38.90	0	9,767	0.00%
2021/08/09	6	38.73	2	39.15	38.60	4	9,968	0.04%
2021/08/06	1	40.50	1	40.55	40.35	0	10,073	0.00%
2021/08/05	4	41.83	11	41.50	41.90	-7	10,230	-0.07%
2021/08/04	7	41.65	0	0.00	41.55	7	10,568	0.07%
2021/08/03	0.3	40.45	7	40.84	41.45	-6.7	10,726	-0.06%
2021/08/02	6.4	39.60	7	39.83	39.95	-0.7	10,541	-0.01%
2021/07/30	2.4	39.06	28	38.76	39.25	-25.6	10,549	-0.24%
2021/07/29	3.2	37.30	3	37.15	37.90	0.2	10,492	0.00%
2021/07/28	2	36.00	0	0.00	35.35	2	10,650	0.02%
2021/07/27	3	37.35	1	37.10	36.75	2	11,139	0.02%
2021/07/26	0.5	37.30	3	38.05	38.00	-2.5	11,536	-0.02%
2021/07/23	0.5	37.75	1	37.65	37.20	-0.5	11,968	0.00%
2021/07/22	0	0.00	13	37.10	36.80	-13	12,402	-0.10%
2021/07/21	5	37.20	0	0.00	36.45	5	12,772	0.04%
2021/07/20	12	36.80	0	0.00	36.85	12	13,624	0.09%
2021/07/19	1	37.75	0	0.00	37.50	1	14,204	0.01%
2021/07/16	14	37.75	13	38.24	37.60	1	14,660	0.01%
2021/07/15	3	37.75	16	37.58	38.05	-13	15,033	-0.09%
2021/07/14	9	36.99	6	38.00	36.60	3	15,345	0.02%
2021/07/13	12	37.46	11	38.07	37.40	1	16,141	0.01%
2021/07/12	1	38.10	0	0.00	37.80	1	16,954	0.01%
2021/07/09	33	37.55	5	37.73	37.80	28	17,653	0.16%
2021/07/08	4	38.55	24	38.02	37.95	-20	17,835	-0.11%
2021/07/07	8	38.82	96	38.50	38.15	-88	18,004	-0.49%
2021/07/06	6	38.69	27	38.52	38.30	-21	18,135	-0.12%
2021/07/05	12	39.85	1	39.75	39.75	11	18,084	0.06%
2021/07/01	4	38.76	10	38.42	38.45	-6	18,302	-0.03%
2021/06/29	4	39.41	21	39.29	39.20	-17	18,468	-0.09%
2021/06/28	9	41.23	10	41.37	41.05	-1	18,540	-0.01%
2021/06/25	10	41.13	6.1	41.19	40.50	3.9	18,401	0.02%
2021/06/24	3	40.80	4	41.08	40.85	-1	18,544	-0.01%
2021/06/23	6	40.15	9	40.57	40.80	-3	18,455	-0.02%
2021/06/22	10	40.51	21	40.42	39.50	-11	18,352	-0.06%
2021/06/21	16	40.41	1	40.10	40.35	15	18,246	0.08%
2021/06/18	6	40.93	23	40.69	39.95	-17	18,080	-0.09%
2021/06/17	15	40.23	4.2	40.32	40.60	10.8	17,986	0.06%
2021/06/16	27	40.63	3	41.07	40.10	24	17,926	0.13%
2021/06/15	38	41.29	16	41.13	41.95	22	17,718	0.12%
2021/06/11	20	38.84	52	39.02	40.00	-32	17,336	-0.18%
2021/06/10	25	37.75	7	37.76	38.15	18	17,007	0.11%
2021/06/09	23	37.60	17	37.96	37.20	6	16,904	0.04%
2021/06/08	0	0.00	12	35.93	36.30	-12	16,667	-0.07%
2021/06/07	27.2	35.76	9	35.88	35.85	18.2	16,735	0.11%
2021/06/04	20	36.86	0	36.90	36.65	20	16,664	0.12%
2021/06/03	4	36.58	6	36.98	37.25	-2	16,671	-0.01%
2021/06/02	7	36.81	1	37.40	36.40	6	16,689	0.04%
2021/06/01	28	37.97	17.3	38.00	37.25	10.7	16,592	0.06%
2021/05/31	10	36.74	36	36.87	37.05	-26	16,440	-0.16%
2021/05/28	21	36.81	20	36.95	36.40	1	16,429	0.01%
2021/05/27	21	35.73	23	35.91	36.20	-2	16,365	-0.01%
2021/05/26	46	35.70	40	35.80	35.75	6	16,338	0.04%
2021/05/25	37	35.55	46	35.82	35.50	-9	16,250	-0.06%
2021/05/24	43	35.09	13	35.55	35.25	30	16,189	0.19%
2021/05/21	5.3	34.84	30.1	34.79	34.65	-24.8	16,131	-0.15%
2021/05/20	27	34.24	60	34.75	33.70	-33	16,144	-0.20%
2021/05/19	24	34.04	16	34.07	34.25	8	15,972	0.05%
2021/05/18	31	33.64	37	33.79	34.25	-6	15,837	-0.04%
2021/05/17	24	32.67	7.5	33.25	32.10	16.5	15,722	0.11%
2021/05/14	19	34.84	11	34.46	34.50	8	15,490	0.05%
2021/05/13	28.1	35.70	20	35.52	35.05	8.1	15,242	0.05%
2021/05/12	88.3	37.29	61	35.86	36.25	27.3	14,940	0.18%
2021/05/11	9	38.28	12	38.82	38.00	-3	14,462	-0.02%
2021/05/10	17	40.59	10	41.10	40.55	7	14,152	0.05%
2021/05/07	33.2	40.64	36	40.74	40.50	-2.8	14,117	-0.02%
2021/05/06	22	39.62	139	39.64	39.65	-117	13,953	-0.84%	大賣/鉅額交易
2021/05/05	60	40.59	21	41.09	39.45	39	13,762	0.28%
2021/05/04	13	40.66	25	42.12	40.60	-12	13,491	-0.09%
2021/05/03	13	42.75	23	43.05	42.15	-10	12,947	-0.08%
2021/04/29	31.5	42.55	120	42.07	41.60	-88.5	12,558	-0.70%	大賣/
2021/04/28	42	43.96	30	44.06	43.10	12	12,112	0.10%
2021/04/27	54	43.16	9.7	42.83	43.15	44.3	11,739	0.38%
2021/04/26	171	44.01	62	44.80	44.70	109	11,342	0.96%	大買/鉅額交易
2021/04/23	24	40.21	25	40.48	41.80	-1	10,462	-0.01%
2021/04/22	30.3	39.53	28	38.79	38.00	2.3	9,884	0.02%
2021/04/21	23.9	41.04	31	41.09	40.60	-7.1	9,433	-0.08%
2021/04/20	32	39.22	30	39.08	39.95	2	9,050	0.02%
2021/04/19	128	40.91	49	40.54	40.10	79	8,710	0.91%	大買/
2021/04/16	39	38.15	25	39.07	39.45	14	7,903	0.18%
2021/04/15	6	35.38	47	34.63	35.90	-41	7,040	-0.58%
2021/04/14	22	32.63	3	32.43	32.65	19	6,352	0.30%
2021/04/13	28	33.25	16	33.51	33.10	12	6,203	0.19%
2021/04/12	5	32.05	4	32.36	32.80	1	5,987	0.02%
2021/04/09	0	0.00	20	31.58	31.50	-20	5,789	-0.35%
2021/04/08	5	31.39	34	31.53	31.45	-29	5,763	-0.50%
2021/04/07	6	31.55	3	31.65	31.45	3	5,728	0.05%
2021/04/06	10.1	30.95	3	31.15	30.95	7.1	5,545	0.13%
2021/04/01	6	31.16	6	31.22	31.20	0	5,507	0.00%
2021/03/31	14	30.81	12	30.83	30.85	2	5,291	0.04%
2021/03/30	1	29.55	0	0.00	29.70	1	5,047	0.02%
2021/03/29	17	29.88	8	29.88	29.70	9	5,032	0.18%
2021/03/26	0	0.00	10	28.80	28.85	-10	4,899	-0.20%
2021/03/25	2	28.90	8	28.98	28.90	-6	4,959	-0.12%
2021/03/24	0	0.00	1	29.05	29.05	-1	5,108	-0.02%
2021/03/23	10	29.05	0	0.00	29.00	10	5,115	0.20%
2021/03/22	0	0.00	1	29.00	29.20	-1	5,117	-0.02%
2021/03/19	0	0.00	2	29.05	29.10	-2	5,107	-0.04%
2021/03/18	1	28.60	0	0.00	28.55	1	5,078	0.02%
2021/03/17	2	28.80	1	28.50	28.50	1	5,164	0.02%
2021/03/16	1	28.75	2	29.00	28.80	-1	5,284	-0.02%
2021/03/15	3	28.67	0	0.00	28.70	3	5,431	0.06%
2021/03/12	0	29.00	0	0.00	28.75	0	5,570	0.00%
2021/03/11	0	0.00	5	28.85	29.00	-5	5,683	-0.09%
2021/03/10	3	28.50	3	28.50	28.50	0	5,756	0.00%
2021/03/09	2	27.88	5	28.00	28.05	-3	5,996	-0.05%
2021/03/08	5	28.20	0	0.00	28.10	5	6,033	0.08%
2021/03/04	1	28.90	2	28.80	28.80	-1	6,133	-0.02%
2021/03/03	3	29.18	4	29.19	29.30	-1	6,148	-0.02%
2021/03/02	6	28.79	1	28.85	28.60	5	6,130	0.08%
2021/02/24	6	28.87	1	29.30	28.75	5	6,335	0.08%
2021/02/23	6	29.00	4	29.18	29.05	2	6,537	0.03%
2021/02/22	5	29.24	11.2	29.23	29.35	-6.2	6,546	-0.09%
2021/02/19	1	28.40	0	0.00	28.30	1	6,546	0.02%
2021/02/18	0.2	28.55	0	0.00	28.60	0.2	6,541	0.00%
2021/02/05	0	0.00	2	28.05	28.00	-2	6,498	-0.03%
2021/02/04	9	28.41	9	28.21	28.15	0	6,480	0.00%
2021/02/03	1	28.30	0	0.00	28.35	1	6,522	0.02%
2021/02/01	1	27.95	1	28.00	28.00	0	6,638	0.00%
2021/01/29	0	0.00	3	28.08	28.45	-3	6,598	-0.05%
2021/01/27	2	28.00	0	0.00	28.20	2	6,506	0.03%
2021/01/26	4.1	28.03	0	0.00	28.00	4.1	6,491	0.06%
2021/01/25	5.1	27.90	0	0.00	28.25	5.1	6,474	0.08%
2021/01/22	2	27.93	4	27.90	27.85	-2	6,458	-0.03%
2021/01/21	5	28.05	0	0.00	28.00	5	6,408	0.08%
2021/01/20	9.1	28.28	0	0.00	28.30	9.1	6,375	0.14%
2021/01/19	10	29.15	2	29.35	29.15	8	6,314	0.13%
2021/01/18	3	29.23	0	0.00	29.40	3	6,285	0.05%
2021/01/15	16	29.85	1	29.55	29.80	15	6,253	0.24%
2021/01/14	1	30.15	1	30.50	30.10	0	6,205	0.00%
2021/01/13	2	29.60	5	29.65	29.75	-3	6,175	-0.05%
2021/01/12	18	29.63	6	29.35	29.40	12	6,141	0.20%
2021/01/11	1.1	29.82	2	29.65	30.10	-0.9	6,098	-0.01%
2021/01/08	11	29.63	2	29.65	29.55	9	6,060	0.15%
2021/01/07	2.1	30.00	2	30.33	29.95	0.1	5,996	0.00%
2021/01/06	12	30.59	22	30.55	30.00	-10	5,955	-0.17%
2021/01/05	5	30.85	0	0.00	30.85	5	5,853	0.09%
2021/01/04	0	0.00	5	31.25	31.40	-5	5,805	-0.09%
2020/12/31	12	31.06	8	30.88	30.75	4	5,767	0.07%
2020/12/30	3	31.15	0	0.00	31.25	3	5,816	0.05%
2020/12/29	13	31.40	8	31.40	31.30	5	5,781	0.09%
2020/12/28	5	31.11	10	31.03	31.20	-5	5,705	-0.09%
2020/12/25	4	30.59	4	30.55	30.55	0	5,630	0.00%
2020/12/24	0	0.00	3	30.30	30.30	-3	5,600	-0.05%
2020/12/23	5.1	30.11	13	29.99	30.30	-7.9	5,603	-0.14%
2020/12/22	3.2	30.59	1	30.75	30.05	2.2	5,630	0.04%
2020/12/21	2	30.88	3	30.70	30.70	-1	5,620	-0.02%
2020/12/18	2	32.10	4	32.14	31.35	-2	5,590	-0.04%
2020/12/16	2	30.95	0	0.00	31.25	2	5,463	0.04%
2020/12/11	3	30.97	14	30.97	30.90	-11	5,397	-0.20%
2020/12/10	13	32.12	1	31.65	31.60	12	5,361	0.22%
2020/12/09	0	31.95	15	32.35	32.45	-15	5,222	-0.29%
2020/12/08	9	32.24	9	32.01	31.80	0	5,085	0.00%
2020/12/07	6	31.43	0	0.00	31.70	6	5,005	0.12%
2020/12/04	5	31.62	58	31.46	31.30	-53	4,944	-1.07%
2020/12/03	20	32.16	36	32.42	32.05	-16	4,829	-0.33%
2020/12/02	2	31.60	5	31.58	31.50	-3	4,736	-0.06%
2020/12/01	3	31.55	3	31.30	31.30	0	4,723	0.00%
2020/11/30	5	31.31	7	31.41	31.30	-2	4,715	-0.04%
2020/11/27	6	30.90	3	31.10	31.00	3	4,718	0.06%
2020/11/26	1	30.70	2	30.78	30.95	-1	4,708	-0.02%
2020/11/25	3	30.83	17	30.71	30.60	-14	4,826	-0.29%
2020/11/24	0	0.00	19	30.33	30.10	-19	4,702	-0.40%
2020/11/23	0	0.00	3	30.37	30.25	-3	4,833	-0.06%
2020/11/20	16.1	30.36	13	30.05	30.45	3.1	4,811	0.06%
2020/11/19	2	29.70	3	29.48	29.50	-1	4,603	-0.02%
2020/11/18	2	29.60	17	29.28	29.40	-15	4,566	-0.33%
2020/11/17	6.1	28.46	0	0.00	28.55	6.1	4,468	0.14%
2020/11/16	3	28.75	3	28.80	28.55	0	4,604	0.00%
2020/11/13	2	28.53	0	0.00	28.60	2	4,612	0.04%
2020/11/12	0	0.00	5	28.85	28.80	-5	4,618	-0.11%
2020/11/11	0	0.00	1	29.00	29.15	-1	4,650	-0.02%
2020/11/10	10	29.15	20	28.93	29.30	-10	4,643	-0.22%
2020/11/09	13	28.51	9	28.97	28.60	4	4,601	0.09%
2020/11/06	0	0.00	1	29.05	28.80	-1	4,597	-0.02%
2020/11/05	0	0.00	6	28.98	28.95	-6	4,625	-0.13%
2020/11/04	0	0.00	1	28.75	28.65	-1	4,656	-0.02%
2020/11/02	6	28.42	2	28.45	28.40	4	4,922	0.08%
2020/10/30	2	28.60	0	0.00	28.70	2	4,970	0.04%
2020/10/29	2	28.70	1	29.10	28.80	1	5,076	0.02%
2020/10/27	0	0.00	2	29.30	29.25	-2	5,119	-0.04%
2020/10/26	1	28.90	0	0.00	28.90	1	5,106	0.02%
2020/10/22	5	28.68	0	0.00	28.70	5	5,302	0.09%
2020/10/21	0	0.00	1	29.10	28.75	-1	5,398	-0.02%
2020/10/20	2	28.80	2	28.70	28.70	0	5,507	0.00%
2020/10/19	2	28.88	0	0.00	28.80	2	5,572	0.04%
2020/10/16	2	28.78	0	0.00	28.60	2	5,630	0.04%
2020/10/15	0	0.00	3	29.27	29.00	-3	5,689	-0.05%
2020/10/12	0	0.00	1	29.40	29.20	-1	5,949	-0.02%
2020/10/08	1	29.20	1	29.65	29.20	0	6,003	0.00%
2020/10/07	0	0.00	1	29.55	29.50	-1	6,051	-0.02%
2020/10/06	0	0.00	2	29.25	29.00	-2	6,028	-0.03%
2020/10/05	3	28.73	0	0.00	28.90	3	6,176	0.05%
2020/09/29	0	0.00	1	28.55	28.60	-1	6,436	-0.02%
2020/09/25	1	27.95	5	28.10	28.35	-4	6,782	-0.06%
2020/09/24	8	28.60	10	28.85	28.35	-2	6,839	-0.03%
2020/09/23	4	29.34	1	29.35	29.30	3	6,911	0.04%
2020/09/22	2	29.70	0	0.00	29.60	2	7,288	0.03%
2020/09/21	4	30.38	4	30.15	30.15	0	7,600	0.00%
2020/09/18	0	0.00	8	30.31	30.10	-8	7,613	-0.11%
2020/09/17	1	30.30	0	0.00	30.25	1	7,653	0.01%
2020/09/16	4	30.65	5	30.62	30.50	-1	7,675	-0.01%
2020/09/15	4	30.85	6	30.81	30.70	-2	7,687	-0.03%
2020/09/14	4	30.40	2	30.45	30.45	2	7,913	0.03%
2020/09/11	4	30.18	1	30.30	30.25	3	8,004	0.04%
2020/09/10	1	30.55	0	0.00	30.55	1	8,207	0.01%
2020/09/09	3	30.90	5	31.03	31.00	-2	8,241	-0.02%
2020/09/08	21	30.74	20	30.45	30.45	1	8,310	0.01%
2020/09/07	14	31.48	23	31.54	31.00	-9	8,379	-0.11%
2020/09/04	6	30.51	10	30.63	30.60	-4	8,293	-0.05%
2020/09/03	22	30.87	8	30.59	30.55	14	8,287	0.17%
2020/09/02	0	0.00	28	31.06	30.80	-28	8,260	-0.34%
2020/09/01	5	30.30	15	30.58	30.45	-10	8,207	-0.12%
2020/08/31	5	30.53	11	30.71	30.10	-6	8,182	-0.07%
2020/08/28	0	0.00	1	29.85	30.00	-1	8,058	-0.01%
2020/08/27	26	30.32	6	29.98	29.80	20	8,063	0.25%
2020/08/26	1	29.85	8	29.70	30.05	-7	7,941	-0.09%
2020/08/25	1	29.05	0	0.00	28.95	1	7,929	0.01%
2020/08/21	6	28.58	0	0.00	28.80	6	8,070	0.07%
2020/08/20	15	28.29	0	0.00	28.10	15	8,171	0.18%
2020/08/19	7	29.46	4	29.65	29.40	3	8,176	0.04%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/17	4	30.05	1	30.15	30.20	3	8,289	0.04%
2020/08/14	3	29.58	2	29.80	30.00	1	8,261	0.01%
2020/08/13	1	29.50	0	0.00	29.45	1	8,271	0.01%
2020/08/12	6.1	29.80	10	29.85	29.75	-3.9	8,262	-0.05%
2020/08/11	3	30.33	0	0.00	30.15	3	8,251	0.04%
2020/08/10	7	30.60	5	30.45	30.45	2	8,272	0.02%
2020/08/07	17	30.27	8	30.13	30.10	9	8,296	0.11%
2020/08/06	10	31.06	9	31.13	31.05	1	8,239	0.01%
2020/08/05	2	30.33	1	30.35	30.25	1	8,120	0.01%
2020/08/04	2	30.60	5	30.72	30.35	-3	8,116	-0.04%
2020/08/03	6	29.90	0	0.00	29.85	6	8,021	0.07%
2020/07/31	0	0.00	6	29.70	29.90	-6	8,109	-0.07%
2020/07/30	1	30.00	3	30.00	29.90	-2	8,131	-0.02%
2020/07/29	8	29.39	4	29.55	29.50	4	8,105	0.05%
2020/07/28	17	29.23	0	0.00	28.95	17	8,104	0.21%
2020/07/27	8	30.33	4	30.30	30.05	4	8,020	0.05%
2020/07/24	15	31.10	7	31.08	30.75	8	7,968	0.10%
2020/07/23	33	30.90	0	0.00	30.90	33	7,898	0.42%
2020/07/21	6.1	31.42	0	0.00	31.20	6.1	7,864	0.08%
2020/07/20	6	31.17	7	31.49	31.50	-1	7,808	-0.01%
2020/07/17	6	31.03	3	30.88	31.00	3	7,761	0.04%
2020/07/16	5	31.19	0	0.00	31.15	5	7,761	0.06%
2020/07/15	0	0.00	2	31.10	30.70	-2	7,708	-0.03%
2020/07/14	5	31.00	0	0.00	31.00	5	7,806	0.06%
2020/07/13	3	32.00	3.1	31.56	31.80	-0.1	7,782	0.00%
2020/07/10	7	32.02	5	31.75	31.30	2	7,843	0.03%
2020/07/09	4	33.45	7	33.27	32.90	-3	7,741	-0.04%
2020/07/08	18	33.53	7	33.63	33.45	11	7,696	0.14%
2020/07/07	4	33.55	9	33.72	32.95	-5	7,652	-0.07%
2020/07/06	10	33.40	9	33.09	33.10	1	7,565	0.01%
2020/07/03	8	32.57	8	32.68	32.40	0	7,551	0.00%
2020/07/02	10	32.90	4.1	32.44	32.50	6	7,536	0.08%
2020/07/01	59	32.97	48	32.84	32.35	11	7,466	0.15%
2020/06/30	4	32.24	1	31.05	33.15	3	7,086	0.04%
2020/06/29	11	30.20	1	30.15	30.15	10	6,816	0.15%
2020/06/24	14	30.66	0	0.00	30.50	14	6,829	0.20%
2020/06/23	8	30.64	6	30.81	30.60	2	6,858	0.03%
2020/06/22	3	30.50	0	0.00	30.50	3	6,869	0.04%
2020/06/19	8	30.91	8	31.03	30.30	0	6,947	0.00%
2020/06/18	17	30.96	25	30.73	30.80	-8	6,746	-0.12%
2020/06/17	26	30.96	24	30.64	30.75	2	6,739	0.03%
2020/06/16	18	29.93	8	30.04	30.00	10	6,809	0.15%
2020/06/15	4	29.94	5	30.25	29.70	-1	7,172	-0.01%
2020/06/12	2	28.80	3	28.97	29.15	-1	7,177	-0.01%
2020/06/11	3	30.13	2	30.23	29.85	1	7,204	0.01%
2020/06/10	3	29.97	2	30.10	30.05	1	7,285	0.01%
2020/06/09	7	30.24	6	30.30	30.15	1	7,462	0.01%
2020/06/08	1	30.65	2	30.55	30.45	-1	7,598	-0.01%
2020/06/04	1	30.40	0	0.00	30.20	1	7,633	0.01%
2020/06/03	2	30.18	3	30.00	30.15	-1	7,707	-0.01%
2020/06/02	0	0.00	2	30.00	30.00	-2	7,759	-0.03%
2020/06/01	9	30.28	9	30.62	30.55	0	7,836	0.00%
2020/05/29	6	29.71	17	30.22	30.50	-11	7,867	-0.14%
2020/05/28	13	30.03	17	30.25	29.60	-4	8,077	-0.05%
2020/05/27	16	30.72	8	30.67	30.70	8	8,086	0.10%
2020/05/26	16	30.11	10	29.99	30.00	6	8,123	0.07%
2020/05/25	1	29.35	22	29.41	29.50	-21	8,136	-0.26%
2020/05/22	1	28.25	1	28.65	28.10	0	8,028	0.00%
2020/05/21	0	0.00	1	29.00	28.80	-1	8,024	-0.01%
2020/05/20	5	28.85	2	28.75	28.70	3	8,128	0.04%
2020/05/19	15	28.18	23	28.37	28.65	-8	8,101	-0.10%
2020/05/18	0	0.00	2	27.75	27.95	-2	8,078	-0.02%
2020/05/15	1	28.40	0	0.00	28.30	1	8,076	0.01%
2020/05/14	6	28.45	0	0.00	28.20	6	8,040	0.07%
2020/05/13	3	29.20	3	29.27	29.15	0	7,992	0.00%
2020/05/11	29	28.91	7	28.95	28.90	22	7,968	0.28%
2020/05/08	7	29.24	0	0.00	28.90	7	7,937	0.09%
2020/05/07	50	28.85	0	0.00	29.10	50	7,925	0.63%
2020/05/06	3	29.77	0	0.00	29.70	3	7,842	0.04%
2020/05/05	1	29.90	0	0.00	29.40	1	7,803	0.01%
2020/05/04	1	29.25	2	29.40	29.25	-1	7,814	-0.01%
2020/04/29	0	0.00	1	30.05	29.85	-1	7,858	-0.01%
2020/04/28	0	0.00	4.5	29.92	29.95	-4.5	7,869	-0.06%
2020/04/27	1	30.20	0.5	30.00	30.00	0.5	7,955	0.01%
2020/04/24	3	29.08	0	0.00	29.15	3	7,894	0.04%
2020/04/23	2	28.95	0	0.00	28.80	2	7,896	0.03%
2020/04/21	0	0.00	60	29.11	28.80	-60	7,852	-0.76%
2020/04/17	3	30.17	1	31.55	30.05	2	7,769	0.03%
2020/04/16	0	31.30	1	31.00	31.20	-1	7,613	-0.01%
2020/04/15	6.1	31.89	0	0.00	31.20	6.1	7,598	0.08%
2020/04/14	1	30.65	0	0.00	30.60	1	7,525	0.01%
2020/04/13	1	30.60	2	30.60	30.60	-1	7,578	-0.01%
2020/04/10	0	0.00	4	29.90	30.40	-4	7,528	-0.05%
2020/04/09	1	30.50	7	30.58	29.70	-6	7,544	-0.08%
2020/04/08	0	0.00	1	29.15	30.35	-1	7,478	-0.01%
2020/04/07	12	29.06	15	29.27	29.25	-3	7,348	-0.04%
2020/04/06	5	29.13	5	29.35	29.35	0	7,284	0.00%
2020/04/01	1	28.70	0	0.00	28.90	1	7,353	0.01%
2020/03/31	7	29.04	1	28.65	28.40	6	7,422	0.08%
2020/03/30	1	27.95	0	0.00	28.30	1	7,425	0.01%
2020/03/27	8	29.25	8	28.35	27.95	0	7,509	0.00%
2020/03/26	15	28.41	15	28.73	28.85	0	7,909	0.00%
2020/03/25	15	29.11	17	28.88	28.90	-2	8,151	-0.02%
2020/03/24	2	28.55	2	28.43	28.40	0	8,194	0.00%
2020/03/23	2	27.55	2	27.80	27.70	0	8,536	0.00%
2020/03/20	8	29.68	9	30.04	29.45	-1	8,940	-0.01%
2020/03/19	7	27.58	62	27.96	28.40	-55	9,253	-0.59%
2020/03/18	2	27.70	0	0.00	26.95	2	8,872	0.02%
2020/03/17	4	26.81	89	26.41	26.95	-85	9,000	-0.94%
2020/03/16	3	29.98	1	27.15	27.00	2	8,874	0.02%
2020/03/13	5	29.15	24	29.00	29.75	-19	8,709	-0.22%
2020/03/12	1	34.35	3	33.78	32.10	-2	8,506	-0.02%
2020/03/11	2	35.85	2	35.38	34.85	0	8,348	0.00%
2020/03/10	6	35.52	0	0.00	35.80	6	8,328	0.07%
2020/03/09	0	0.00	6	36.51	35.60	-6	8,248	-0.07%
2020/03/06	2	37.10	2	37.55	37.55	0	8,123	0.00%
2020/03/05	6	38.16	1	37.90	36.90	5	8,060	0.06%
2020/03/04	8	37.34	7	37.74	37.65	1	7,951	0.01%
2020/03/03	10	37.11	10	37.45	37.45	0	7,867	0.00%
2020/03/02	5	34.90	8	34.98	36.40	-3	7,673	-0.04%
2020/02/27	8	36.16	3	35.55	35.00	5	7,547	0.07%
2020/02/26	2	36.60	3	36.32	36.50	-1	7,373	-0.01%
2020/02/25	0	0.00	1	34.80	34.90	-1	7,202	-0.01%
2020/02/21	12	36.04	7	36.12	35.45	5	7,171	0.07%
2020/02/20	4	34.91	10	35.30	35.30	-6	7,060	-0.08%
2020/02/19	5	34.75	0	0.00	34.70	5	7,049	0.07%
2020/02/18	7	34.85	8	34.86	34.75	-1	7,057	-0.01%
2020/02/14	10	34.20	7	34.39	34.40	3	7,082	0.04%
2020/02/13	15	34.27	1	34.30	34.15	14	7,087	0.20%
2020/02/12	5	34.25	4	34.20	34.15	1	7,121	0.01%
2020/02/11	6	33.50	7	33.85	34.00	-1	7,123	-0.01%
2020/02/10	1	33.15	1	33.35	33.05	0	7,237	0.00%
2020/02/07	21	33.42	0	0.00	33.35	21	7,243	0.29%
2020/02/05	12	33.95	0	0.00	33.60	12	7,244	0.17%
2020/02/04	9	33.27	5	33.50	33.50	4	7,220	0.06%
2020/02/03	0	0.00	0	34.00	33.00	0	7,249	0.00%
2020/01/31	3	34.80	0	0.00	34.25	3	7,189	0.04%
2020/01/30	0	0.00	2	35.13	34.20	-2	7,193	-0.03%
2020/01/20	1	37.55	0	0.00	37.55	1	7,143	0.01%
2020/01/17	12	37.82	3	37.88	37.80	9	7,229	0.12%
2020/01/16	5	37.70	2	37.50	37.70	3	7,309	0.04%
2020/01/14	0	0.00	1	37.40	37.80	-1	7,433	-0.01%
2020/01/13	6	36.66	7	37.14	37.50	-1	7,430	-0.01%
2020/01/10	8	36.69	1	36.55	36.65	7	7,450	0.09%
2020/01/09	6	36.58	11	36.73	36.95	-5	7,461	-0.07%
2020/01/08	4	36.59	1	36.50	36.15	3	7,466	0.04%
2020/01/07	8	37.47	3	37.45	37.00	5	7,476	0.07%
2020/01/06	0	0.00	1	38.40	38.20	-1	7,443	-0.01%
2020/01/03	1	38.25	0	0.00	38.15	1	7,509	0.01%
2020/01/02	2	38.80	2	38.55	38.35	0	7,550	0.00%
2019/12/31	5	38.40	1	38.45	38.45	4	7,597	0.05%
2019/12/27	11	38.86	10	38.86	38.50	1	7,650	0.01%
2019/12/26	1	38.30	1	38.35	38.40	0	7,510	0.00%
2019/12/24	7	38.86	1	38.90	38.75	6	7,452	0.08%
2019/12/23	25	40.01	23	39.30	39.20	2	7,343	0.03%
2019/12/20	2	39.10	20	39.03	39.00	-18	6,899	-0.26%
2019/12/19	5	37.95	8	38.50	38.50	-3	6,622	-0.05%
2019/12/18	6	38.45	5	38.27	38.10	1	6,490	0.02%
2019/12/17	12	38.33	4	38.34	38.00	8	6,134	0.13%
2019/12/16	7	38.56	34	38.61	39.10	-27	5,802	-0.47%
2019/12/13	2	35.78	3	35.75	35.55	-1	5,577	-0.02%
2019/12/12	25	37.07	26	36.51	36.40	-1	5,540	-0.02%
2019/12/11	0	0.00	2	35.80	35.70	-2	5,287	-0.04%
2019/12/10	1	35.50	0	0.00	35.45	1	5,328	0.02%
2019/12/06	1	35.50	2	35.55	35.50	-1	5,434	-0.02%
2019/12/05	0	0.00	3	35.70	35.85	-3	5,489	-0.05%
2019/12/03	2	35.35	1	35.20	35.45	1	5,542	0.02%
2019/11/29	0	0.00	5	35.10	35.05	-5	5,542	-0.09%
2019/11/28	0	0.00	4	35.50	35.35	-4	5,538	-0.07%
2019/11/27	5	36.30	4	35.90	35.90	1	5,556	0.02%
2019/11/25	0	0.00	12	35.01	35.00	-12	5,473	-0.22%
2019/11/22	0	0.00	5	34.80	34.85	-5	5,519	-0.09%
2019/11/21	3	34.52	0	0.00	34.75	3	5,528	0.05%
2019/11/20	1	34.75	0	0.00	34.75	1	5,526	0.02%
2019/11/19	3	35.12	0	0.00	35.10	3	5,512	0.05%
2019/11/15	35	34.73	1	34.95	34.85	34	5,509	0.62%
2019/11/14	5	34.55	0	0.00	34.35	5	5,518	0.09%
2019/11/13	6	34.97	0	0.00	34.95	6	5,520	0.11%
2019/11/12	1	34.95	1	34.80	35.05	0	5,576	0.00%
2019/11/11	1	35.00	0	0.00	34.65	1	5,626	0.02%
2019/11/08	8	35.75	1	35.75	35.75	7	5,640	0.12%
2019/11/07	8	35.72	0	0.00	36.10	8	5,692	0.14%
2019/11/06	6	37.23	0	0.00	36.90	6	5,686	0.11%
2019/11/05	0	37.50	3	37.75	37.50	-3	5,984	-0.05%
2019/11/04	1	37.30	0	0.00	37.30	1	6,019	0.02%
2019/11/01	0	0.00	1	37.35	37.30	-1	6,039	-0.02%
2019/10/31	3	37.08	0	0.00	36.80	3	6,132	0.05%
2019/10/30	0	0.00	1	38.00	37.50	-1	6,142	-0.02%
2019/10/29	4	37.44	0	0.00	37.50	4	6,135	0.07%
2019/10/28	3	38.07	18	38.77	37.90	-15	6,209	-0.24%
2019/10/25	36	39.06	15	38.55	38.75	21	6,201	0.34%
2019/10/24	5	39.02	27	38.90	39.25	-22	6,162	-0.36%
2019/10/23	12	38.63	7	38.74	38.50	5	6,182	0.08%
2019/10/22	0	0.00	6	38.33	38.00	-6	6,083	-0.10%
2019/10/21	2	38.05	0	0.00	38.10	2	6,093	0.03%
2019/10/18	15	38.16	42	38.49	37.90	-27	6,115	-0.44%
2019/10/17	7	38.07	1	38.15	38.10	6	6,146	0.10%
2019/10/16	2	37.63	5	38.26	37.50	-3	6,336	-0.05%
2019/10/15	13	38.59	1	37.95	37.95	12	6,533	0.18%
2019/10/14	46	38.07	15	38.32	38.25	31	6,572	0.47%
2019/10/09	11	37.88	3	38.50	37.70	8	6,532	0.12%
2019/10/08	0	0.00	11	38.03	38.25	-11	6,479	-0.17%
2019/10/07	23	37.62	22	37.82	37.50	1	6,469	0.02%
2019/10/04	25	37.04	3	37.50	36.85	22	6,431	0.34%
2019/10/03	1	35.55	11	35.81	36.45	-10	6,430	-0.16%
2019/10/02	0	0.00	5	36.25	36.05	-5	6,775	-0.07%
2019/10/01	6	35.94	2	36.13	36.15	4	6,792	0.06%
2019/09/27	7	35.84	2	36.08	35.50	5	6,765	0.07%
2019/09/26	0	0.00	1	36.85	36.70	-1	6,700	-0.01%
2019/09/25	3	36.82	11	36.75	36.65	-8	6,722	-0.12%
2019/09/24	3	37.85	3	37.60	37.60	0	6,712	0.00%
2019/09/23	7	37.95	4	37.70	37.65	3	6,702	0.04%
2019/09/20	0	0.00	6	38.02	37.70	-6	6,702	-0.09%
2019/09/19	12	38.48	4	37.90	37.50	8	6,640	0.12%
2019/09/18	4	38.60	5	38.47	38.55	-1	6,601	-0.02%
2019/09/17	0	0.00	4	37.08	36.65	-4	6,243	-0.06%
2019/09/12	3	36.95	2	37.05	37.05	1	6,354	0.02%
2019/09/11	1	36.20	8	36.52	37.25	-7	6,393	-0.11%
2019/09/10	1	36.25	2	36.48	35.85	-1	6,314	-0.02%
2019/09/09	5	36.64	6	36.87	36.75	-1	6,308	-0.02%
2019/09/06	0	0.00	7	36.17	36.20	-7	6,293	-0.11%
2019/09/05	0	0.00	14	35.53	35.50	-14	6,436	-0.22%
2019/09/04	0	0.00	1	35.25	35.25	-1	6,445	-0.02%
2019/09/03	7	35.18	0	0.00	34.75	7	6,550	0.11%
2019/09/02	13	34.42	1	34.80	34.90	12	6,591	0.18%
2019/08/30	8	35.10	3	35.07	34.75	5	6,617	0.08%
2019/08/29	2	34.80	1	34.70	34.60	1	6,662	0.02%
2019/08/27	8	34.52	12	34.39	34.40	-4	6,781	-0.06%
2019/08/26	8	33.57	9	33.66	33.85	-1	6,789	-0.01%
2019/08/23	0	0.00	7	34.23	34.10	-7	6,811	-0.10%
2019/08/22	2	34.03	1	34.40	34.05	1	6,845	0.01%
2019/08/21	0	0.00	1	34.05	33.95	-1	6,878	-0.01%
2019/08/20	3	33.78	1	34.20	33.75	2	6,914	0.03%
2019/08/19	1	33.95	3	33.90	33.95	-2	6,963	-0.03%
2019/08/16	1	34.10	4	34.14	34.20	-3	6,984	-0.04%
2019/08/14	0	0.00	1	33.50	33.25	-1	7,095	-0.01%
2019/08/13	1	32.60	3	32.80	32.65	-2	7,071	-0.03%
2019/08/12	1	33.00	3	32.95	33.25	-2	7,124	-0.03%
2019/08/08	2	32.80	2	32.98	32.85	0	7,143	0.00%
2019/08/07	17	33.14	263	32.75	33.00	-246	7,184	-3.42%	大賣/鉅額交易
2019/08/06	26	35.51	3	35.15	35.85	23	7,017	0.33%
2019/08/05	0	0.00	2	36.75	36.40	-2	7,074	-0.03%
2019/08/02	54	36.83	1	37.40	36.80	53	7,279	0.73%
2019/08/01	29	38.08	2	38.10	37.95	27	7,349	0.37%
2019/07/31	1	39.00	2	38.90	38.85	-1	7,567	-0.01%
2019/07/30	54	39.54	5	39.87	38.75	49	7,993	0.61%
2019/07/29	28	40.21	3	40.62	40.10	25	7,996	0.31%
2019/07/26	0	0.00	1	40.25	40.25	-1	8,005	-0.01%
2019/07/25	1	40.20	80	40.19	40.25	-79	8,165	-0.97%
2019/07/24	7	39.75	9	39.50	39.35	-2	8,097	-0.02%
2019/07/23	2	39.50	1	39.65	39.50	1	8,160	0.01%
2019/07/22	0	0.00	2	39.15	39.25	-2	8,204	-0.02%
2019/07/19	1	39.55	0	0.00	39.15	1	8,258	0.01%
2019/07/18	35	39.89	2	40.70	39.55	33	8,268	0.40%
2019/07/17	12	40.09	9	40.22	40.55	3	8,135	0.04%
2019/07/16	4	39.56	2	39.38	39.40	2	8,035	0.02%
2019/07/15	21	38.70	0	0.00	38.95	21	8,111	0.26%
2019/07/12	32	39.05	21	39.29	38.90	11	8,342	0.13%
2019/07/11	27	39.20	13	39.17	39.20	14	8,562	0.16%
2019/07/10	27	38.70	5	38.85	38.65	22	8,614	0.26%
2019/07/09	4	38.73	1	39.00	38.65	3	8,828	0.03%
2019/07/08	28	39.25	12	39.68	39.00	16	9,049	0.18%
2019/07/05	2	37.40	0	0.00	37.50	2	9,086	0.02%
2019/07/03	4	37.18	3	37.00	37.00	1	10,571	0.01%
2019/07/01	3	37.07	2	36.85	36.85	1	11,031	0.01%
2019/06/27	0	0.00	2	36.95	36.70	-2	11,501	-0.02%
2019/06/25	2	37.65	0	0.00	36.75	2	11,834	0.02%
2019/06/24	0	0.00	1	37.35	37.40	-1	11,963	-0.01%
2019/06/21	10	37.05	0	0.00	37.20	10	12,065	0.08%
2019/06/19	0	0.00	1	37.05	37.05	-1	12,635	-0.01%
2019/06/17	1	36.65	5	36.65	36.50	-4	13,098	-0.03%
2019/06/14	3	37.10	0	0.00	36.90	3	13,916	0.02%
2019/06/13	5	37.15	3	36.90	36.80	2	14,624	0.01%
2019/06/12	2	36.15	2	36.20	36.25	0	14,754	0.00%
2019/06/11	0	0.00	5	36.35	36.00	-5	14,900	-0.03%
2019/06/03	9	35.06	3	35.25	35.10	6	15,244	0.04%
2019/05/31	6	36.55	6	36.30	36.10	0	15,195	0.00%
2019/05/27	18	36.23	0	0.00	35.80	18	15,658	0.11%
2019/05/24	1	35.80	3	36.17	36.15	-2	16,081	-0.01%
2019/05/21	0	0.00	1	35.25	36.65	-1	16,356	-0.01%
2019/05/17	4	34.66	1	34.55	34.55	3	16,364	0.02%
2019/05/16	0	0.00	1	35.85	35.50	-1	16,401	-0.01%
2019/05/15	1	36.35	70	36.74	36.70	-69	16,463	-0.42%
2019/05/14	1	34.35	7	34.92	35.65	-6	16,506	-0.04%
2019/05/13	3	35.43	2	36.28	35.40	1	16,473	0.01%
2019/05/10	3	35.97	2	36.45	36.45	1	16,462	0.01%
2019/05/09	11	38.08	1	37.95	37.20	10	16,372	0.06%
2019/05/08	3	37.97	2	37.93	37.50	1	16,549	0.01%
2019/05/07	5	39.15	13	39.27	39.20	-8	16,842	-0.05%
2019/05/06	4	42.21	33	41.56	41.50	-29	16,539	-0.18%
2019/05/03	2	42.75	2	43.10	42.90	0	16,507	0.00%
2019/05/02	0	0.00	4	42.93	43.05	-4	16,608	-0.02%
2019/04/30	4	41.34	3	41.33	41.80	1	16,598	0.01%
2019/04/29	4	41.14	1	41.15	41.20	3	16,873	0.02%
2019/04/26	2	41.25	3	41.43	41.20	-1	16,896	-0.01%
2019/04/25	10	41.85	12	42.23	42.00	-2	17,209	-0.01%
2019/04/24	16	42.78	22	42.55	42.45	-6	17,234	-0.03%
2019/04/23	4	42.48	8	42.64	42.60	-4	17,276	-0.02%
2019/04/22	13	43.15	0	0.00	43.15	13	17,522	0.07%
2019/04/19	2	42.48	5	43.10	42.70	-3	17,712	-0.02%
2019/04/18	8	43.58	4	42.65	42.15	4	17,796	0.02%
2019/04/17	9	45.39	4	45.09	44.30	5	17,877	0.03%
2019/04/16	12	44.10	1	44.15	44.50	11	17,684	0.06%
2019/04/15	2	43.93	9	44.26	43.90	-7	17,630	-0.04%
2019/04/12	6	43.92	7	43.90	43.75	-1	17,456	-0.01%
2019/04/11	14	43.36	6.1	43.10	43.00	7.9	17,228	0.05%
2019/04/10	88	44.15	63	43.95	44.25	25	16,912	0.15%
2019/04/09	2	41.65	5	41.83	42.00	-3	15,995	-0.02%
2019/04/08	4	41.53	4	41.84	40.90	0	15,740	0.00%
2019/04/03	5	40.60	2	40.40	40.45	3	15,536	0.02%
2019/04/02	52	40.84	68	40.99	40.80	-16	15,407	-0.10%
2019/04/01	11	40.14	12	40.39	40.15	-1	15,066	-0.01%
2019/03/29	29	39.98	20	40.11	39.95	9	14,931	0.06%
2019/03/28	6	39.55	18	39.70	39.55	-12	14,844	-0.08%
2019/03/27	22	39.84	12	40.40	39.85	10	14,968	0.07%
2019/03/26	12	39.55	1	39.55	39.20	11	14,863	0.07%
2019/03/25	6	39.16	6	39.39	38.85	0	14,975	0.00%
2019/03/22	11	41.25	10	41.22	40.60	1	14,881	0.01%
2019/03/21	1	40.55	5	40.15	40.10	-4	14,527	-0.03%
2019/03/20	5	40.42	41	40.27	40.35	-36	14,483	-0.25%
2019/03/19	40	41.88	20	41.03	39.55	20	14,288	0.14%
2019/03/18	18	39.04	31	39.77	41.15	-13	13,620	-0.10%
2019/03/15	8	37.46	1	37.50	37.45	7	13,140	0.05%
2019/03/14	5	36.74	3	36.98	36.80	2	12,936	0.02%
2019/03/13	12	36.28	1	36.40	36.20	11	13,061	0.08%
2019/03/11	8	36.40	10	36.34	36.25	-2	13,291	-0.02%
2019/03/08	4	35.30	3	35.45	36.00	1	13,536	0.01%
2019/03/07	5	35.66	0	0.00	35.60	5	14,841	0.03%
2019/03/05	1	37.70	1	37.55	37.50	0	15,338	0.00%
2019/03/04	1	37.00	1	37.20	37.90	0	15,348	0.00%
2019/02/27	0	0.00	1	37.00	36.80	-1	15,395	-0.01%
2019/02/26	2	38.08	3	37.65	37.45	-1	15,447	-0.01%
2019/02/25	24	37.82	12	38.43	38.00	12	15,655	0.08%
2019/02/22	3	37.07	2	37.10	37.10	1	15,441	0.01%
2019/02/21	0	0.00	1	36.85	36.55	-1	15,576	-0.01%
2019/02/20	1	37.35	2	37.10	37.00	-1	15,698	-0.01%
2019/02/19	2	36.50	1	36.70	36.55	1	15,945	0.01%
2019/02/18	0	0.00	4	36.28	35.90	-4	16,167	-0.02%
2019/02/15	3	35.35	0	0.00	35.35	3	16,495	0.02%
2019/02/14	0	0.00	5	36.96	36.50	-5	17,457	-0.03%
2019/02/13	4	36.26	0	0.00	36.20	4	17,620	0.02%
2019/02/12	1	37.20	2	37.20	37.10	-1	17,598	-0.01%
2019/01/30	0	0.00	3	36.65	36.55	-3	17,875	-0.02%
2019/01/29	18	37.11	17	36.99	37.00	1	17,804	0.01%
2019/01/28	34	36.86	47	37.18	37.95	-13	17,508	-0.07%
2019/01/25	0	0.00	1	34.85	34.80	-1	17,053	-0.01%
2019/01/24	13	34.62	2	34.45	34.45	11	17,031	0.06%
2019/01/23	2	34.68	0	0.00	34.50	2	17,032	0.01%
2019/01/22	8	34.41	6	34.11	34.00	2	16,931	0.01%
2019/01/21	4	33.59	4	34.35	34.10	0	16,789	0.00%
2019/01/18	2	33.05	2	32.95	32.95	0	16,517	0.00%
2019/01/17	11	33.20	72	32.72	32.85	-61	16,516	-0.37%
2019/01/16	4	34.01	2	34.05	34.05	2	16,348	0.01%
2019/01/15	3	34.07	3	33.80	33.80	0	16,294	0.00%
2019/01/14	6	34.20	8	33.89	33.60	-2	16,235	-0.01%
2019/01/11	14	34.49	15	34.26	33.60	-1	15,993	-0.01%
2019/01/10	6	34.73	4	34.63	34.60	2	15,728	0.01%
2019/01/09	56	36.38	4	35.35	35.35	52	15,538	0.33%
2019/01/08	27	37.20	0	0.00	37.00	27	15,237	0.18%
2019/01/07	3	37.30	3	36.82	36.70	0	15,272	0.00%
2019/01/04	2	35.83	0	0.00	36.50	2	15,269	0.01%
2019/01/03	31	36.48	3	36.15	36.10	28	15,382	0.18%
2019/01/02	2	35.53	2	35.75	36.10	0	15,459	0.00%
2018/12/28	5	35.04	7	35.33	35.35	-2	15,655	-0.01%
2018/12/27	2	36.55	0	0.00	36.50	2	15,552	0.01%
2018/12/26	1	36.70	1	37.55	36.20	0	15,523	0.00%
2018/12/21	7	36.40	8	36.37	36.30	-1	15,495	-0.01%
2018/12/20	7	36.55	12	36.23	35.90	-5	15,428	-0.03%
2018/12/19	73	38.26	0	0.00	38.15	73	15,382	0.47%
2018/12/18	31	38.94	31	38.92	38.80	0	15,267	0.00%
2018/12/17	3	38.68	0	0.00	37.75	3	15,081	0.02%
2018/12/13	23	39.00	22	38.80	38.90	1	14,878	0.01%
2018/12/12	2	39.73	1	39.95	39.45	1	14,731	0.01%
2018/12/11	1	40.25	0	0.00	39.15	1	14,594	0.01%
2018/12/10	2	39.45	5	39.76	39.50	-3	14,454	-0.02%
2018/12/07	7	42.86	1	43.00	42.80	6	14,188	0.04%
2018/12/06	1	46.45	18	43.89	42.55	-17	14,100	-0.12%
2018/12/05	7	46.42	1	46.65	46.45	6	13,891	0.04%
2018/12/04	5	47.03	6	47.05	46.35	-1	13,879	-0.01%
2018/12/03	39	47.14	14	47.24	47.25	25	13,881	0.18%
2018/11/30	4	48.16	2	47.28	45.55	2	13,493	0.01%
2018/11/29	13	48.06	17	47.11	47.00	-4	12,082	-0.03%
2018/11/28	16	44.01	12	44.08	45.30	4	11,511	0.03%
2018/11/27	1	42.10	1	42.56	43.15	0	11,258	0.00%
2018/11/23	2	42.25	4	43.03	41.90	-2	10,973	-0.02%
2018/11/22	14	43.31	16	43.72	42.60	-2	10,822	-0.02%
2018/11/21	15	43.07	10	42.93	43.00	5	10,409	0.05%
2018/11/20	2	42.95	2	42.90	42.80	0	10,156	0.00%
2018/11/19	4	42.70	4	42.44	41.85	0	9,861	0.00%
2018/11/16	14.2	44.42	13	44.98	43.00	1.2	9,654	0.01%
2018/11/15	11	43.95	10	43.70	42.90	1	9,436	0.01%
2018/11/14	11	44.17	12	45.16	43.00	-1	9,140	-0.01%
2018/11/13	3	45.12	6	44.03	44.55	-3	8,732	-0.03%
2018/11/12	3	41.78	2	41.20	42.35	1	7,639	0.01%
2018/11/09	2	39.15	1	40.00	38.50	1	7,419	0.01%
2018/11/08	13	38.71	24	38.50	39.10	-11	7,418	-0.15%
2018/11/07	0	0.00	2	36.10	37.15	-2	7,128	-0.03%
2018/11/06	2	34.53	1	34.60	33.80	1	7,101	0.01%
2018/11/05	0	0.00	0	35.00	34.85	0	7,288	0.00%
2018/11/01	0	0.00	2	35.05	34.90	-2	7,135	-0.03%
2018/10/31	1	33.10	3	33.20	33.60	-2	7,146	-0.03%
2018/10/30	0	0.00	2	32.75	32.70	-2	7,060	-0.03%
2018/10/29	2	31.80	10	31.65	31.70	-8	6,981	-0.11%
2018/10/25	4	31.99	3	31.97	31.70	1	6,878	0.01%
2018/10/24	0	0.00	10	34.70	33.40	-10	6,787	-0.15%
2018/10/23	1	33.45	1	33.10	33.00	0	6,567	0.00%
2018/10/22	5	32.45	6	32.95	33.80	-1	6,553	-0.02%
2018/10/19	0	0.00	1	32.05	32.20	-1	6,460	-0.02%
2018/10/18	6	31.70	1	31.70	31.65	5	6,359	0.08%
2018/10/17	1	31.90	2	31.68	31.10	-1	6,306	-0.02%
2018/10/16	3	31.97	3	31.95	31.85	0	6,232	0.00%
2018/10/15	24	32.75	20	32.20	32.10	4	6,185	0.06%
2018/10/11	6	30.48	11	30.45	30.40	-5	6,168	-0.08%
2018/10/09	1	34.10	1	34.50	33.75	0	5,982	0.00%
2018/10/08	4	35.30	2	35.70	35.50	2	5,802	0.03%
2018/10/02	0	0.00	1	40.10	39.50	-1	5,297	-0.02%
2018/09/28	5	41.46	3	40.92	40.60	2	5,253	0.04%
2018/09/27	1	42.10	0	0.00	42.20	1	5,235	0.02%
2018/09/26	12	42.95	10	42.90	43.05	2	5,288	0.04%
2018/09/18	1	38.75	0	0.00	38.50	1	5,175	0.02%
2018/09/13	2	39.30	0	0.00	39.30	2	5,096	0.04%
2018/09/12	0.1	39.45	0	0.00	39.30	0.1	5,099	0.00%
2018/09/11	0	0.00	7	39.00	38.80	-7	5,147	-0.14%
2018/09/10	4	38.35	1	37.40	37.20	3	5,086	0.06%
2018/09/07	1	41.00	0	0.00	39.90	1	5,012	0.02%
2018/09/06	2	43.05	0	0.00	42.70	2	4,873	0.04%
2018/09/05	2	43.60	1	43.45	43.45	1	4,887	0.02%
2018/09/03	1	44.50	0	0.00	43.45	1	4,930	0.02%
2018/08/30	1	44.20	0	0.00	44.10	1	4,956	0.02%
2018/08/27	0	0.00	1	44.30	44.10	-1	5,144	-0.02%
2018/08/24	3	43.57	2	43.45	43.55	1	5,162	0.02%
2018/08/20	0	0.00	10	42.25	42.10	-10	5,034	-0.20%
2018/08/16	0	0.00	2	42.75	43.55	-2	5,097	-0.04%
2018/08/15	10	44.20	10	43.80	42.85	0	5,021	0.00%
2018/08/13	1	47.60	0	0.00	47.05	1	4,842	0.02%
2018/08/10	21	48.43	10	47.90	47.05	11	4,764	0.23%
2018/08/08	0	0.00	1	52.60	52.60	-1	4,743	-0.02%
2018/08/02	0	0.00	1	54.00	54.00	-1	4,757	-0.02%
2018/08/01	0	54.50	0	0.00	54.60	0	4,796	0.00%
2018/07/27	0	0.00	2	54.65	54.80	-2	5,066	-0.04%
2018/07/26	0	0.00	2	53.50	53.20	-2	5,053	-0.04%
2018/07/24	0	0.00	2	53.80	53.30	-2	5,409	-0.04%
2018/07/23	0	0.00	1	53.40	53.40	-1	5,553	-0.02%
2018/07/18	6	54.20	0	0.00	55.00	6	5,598	0.11%
2018/07/16	1	52.80	0	0.00	52.80	1	5,456	0.02%
2018/07/09	0	0.00	2	51.30	51.90	-2	5,687	-0.04%
2018/07/06	1	50.60	2	51.50	51.70	-1	5,681	-0.02%
2018/07/05	1	51.00	0	0.00	51.30	1	5,724	0.02%
2018/07/04	2	50.90	0	0.00	50.60	2	5,784	0.03%
2018/07/03	0	0.00	2	55.55	52.80	-2	5,779	-0.03%
2018/06/29	0	0.00	10	56.60	56.90	-10	5,851	-0.17%
2018/06/26	0	0.00	5	55.60	56.00	-5	6,129	-0.08%
2018/06/20	1	56.70	0	0.00	56.90	1	6,973	0.01%
2018/06/08	10	61.10	10	60.45	60.20	0	7,373	0.00%
2018/06/06	5	60.82	0	0.00	60.60	5	7,372	0.07%
2018/06/05	0	0.00	3	59.57	59.90	-3	7,306	-0.04%
2018/05/31	5	59.20	8	59.29	58.60	-3	7,188	-0.04%
2018/05/25	4	58.40	0	0.00	58.20	4	7,156	0.06%
2018/05/24	2	58.85	3	59.10	59.10	-1	7,129	-0.01%
2018/05/23	1	57.30	0	0.00	57.20	1	7,063	0.01%
2018/05/22	1	59.00	0	0.00	58.10	1	7,053	0.01%
2018/05/21	0	0.00	6	58.80	58.70	-6	7,088	-0.08%
2018/05/18	0	0.00	1	58.80	58.30	-1	7,084	-0.01%
2018/05/17	18	60.18	19	61.03	59.50	-1	7,133	-0.01%
2018/05/16	9	58.60	4	58.65	58.40	5	6,987	0.07%
2018/05/15	4	58.40	0	0.00	57.80	4	7,014	0.06%
2018/05/11	5	56.60	6	56.50	56.40	-1	7,124	-0.01%
2018/05/09	2	57.40	0	0.00	56.40	2	7,127	0.03%
2018/05/08	15	59.03	2	57.85	57.50	13	7,379	0.18%
2018/05/07	1	58.50	0	0.00	56.70	1	7,288	0.01%
2018/05/03	2	58.40	2	58.70	58.10	0	7,256	0.00%
2018/05/02	11	58.95	10	58.67	58.40	1	7,308	0.01%
2018/04/30	1	60.50	0	0.00	60.50	1	7,271	0.01%
2018/04/27	2	56.30	1	56.90	55.00	1	7,150	0.01%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/19	1	61.60	0	0.00	61.50	1	7,065	0.01%
2018/04/18	2	61.40	0	0.00	61.80	2	7,038	0.03%
2018/04/17	1	61.21	34	61.63	61.80	-33	7,018	-0.47%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	1	64.20	5	64.04	63.70	-4	7,116	-0.06%
2018/04/10	32	65.49	32	64.87	64.50	0	7,222	0.00%
2018/04/09	30	68.73	8	66.88	66.50	22	7,178	0.31%
2018/04/03	4	67.08	1	67.30	67.60	3	7,098	0.04%
2018/04/02	5	69.20	3	68.87	67.30	2	7,089	0.03%
2018/03/31	1	67.00	0	0.00	68.10	1	6,997	0.01%
2018/03/29	10	66.60	0.1	66.30	66.30	9.9	6,865	0.14%
2018/03/28	2	67.00	0	0.00	66.20	2	6,917	0.03%
2018/03/27	2	66.10	1	67.70	67.00	1	7,085	0.01%
2018/03/26	1	64.00	1	63.80	63.00	0	6,669	0.00%
2018/03/23	3	64.13	1	63.70	63.90	2	6,718	0.03%
2018/03/22	2.1	67.26	4	68.83	66.00	-1.9	6,790	-0.03%
2018/03/21	7	65.07	11	65.15	67.60	-4	6,851	-0.06%
2018/03/19	0	0.00	1	62.60	62.40	-1	6,891	-0.01%
2018/03/16	2	62.15	0	0.00	62.30	2	6,897	0.03%
2018/03/14	3	62.20	0	0.00	62.30	3	6,820	0.04%
2018/03/13	1	62.70	3	63.10	63.00	-2	6,827	-0.03%
2018/03/08	5	61.00	1	60.70	61.10	4	6,825	0.06%
2018/03/07	0	0.00	5	59.92	60.50	-5	6,847	-0.07%
2018/03/05	1	61.50	0	0.00	60.50	1	6,887	0.01%
2018/03/01	3	61.50	0	0.00	61.40	3	6,871	0.04%
2018/02/26	10	63.00	11	62.23	62.20	-1	6,970	-0.01%
2018/02/23	30	62.80	30	62.50	62.50	0	7,025	0.00%
2018/02/22	20	62.20	20	62.00	62.00	0	7,022	0.00%
2018/02/09	1	58.80	1	59.80	60.00	0	7,002	0.00%
2018/02/08	0	0.00	3	62.20	62.10	-3	6,923	-0.04%
2018/02/07	1	63.70	1	64.20	63.50	0	6,972	0.00%
2018/02/06	2	64.00	0	0.00	62.30	2	6,922	0.03%
2018/02/05	5	68.50	0	0.00	68.60	5	6,841	0.07%
2018/02/01	6	71.07	1	70.70	70.50	5	6,928	0.07%
2018/01/31	1	74.30	10	74.50	71.00	-9	6,891	-0.13%
2018/01/23	10	70.25	0	0.00	69.50	10	6,482	0.15%
2018/01/19	0	0.00	1	71.70	71.10	-1	6,489	-0.02%
2018/01/18	0	0.00	1	72.80	72.00	-1	6,477	-0.02%
2018/01/17	0	0.00	6	73.18	73.00	-6	6,488	-0.09%
2018/01/16	71	71.95	70	72.69	72.60	1	6,478	0.02%
2018/01/15	0	0.00	1	71.80	71.80	-1	6,461	-0.02%
2018/01/11	5	70.30	0	0.00	70.20	5	6,582	0.08%
2018/01/08	2	72.35	1	73.40	72.00	1	6,845	0.01%
2018/01/05	1	75.20	6	75.52	75.20	-5	6,877	-0.07%
2018/01/04	2	75.00	10	75.60	75.60	-8	6,877	-0.12%
2018/01/03	1	74.70	5	74.30	74.20	-4	6,916	-0.06%
2018/01/02	0	0.00	62	74.10	73.90	-62	6,985	-0.89%