宏達電 (2498)-富邦-三重券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.25
漲跌
▲0.65
漲幅
+1.53%
成交量
3,032張
產業
上市通信網路類股
1091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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/05/16	2	43.05	22	43.20	43.25	-20	4,424	-0.45%
2024/05/15	0.1	42.70	4	42.74	42.60	-3.9	4,435	-0.09%
2024/05/14	0	0.00	5	42.45	42.25	-5	4,440	-0.11%
2024/05/13	0	0.00	35	42.36	42.00	-35	4,541	-0.77%
2024/05/10	8	41.40	1	40.85	41.60	7	4,543	0.15%
2024/05/09	26	41.63	1	41.85	41.60	25	4,525	0.55%
2024/05/08	2	41.65	0	0.00	42.45	2	4,553	0.04%
2024/05/07	13.1	41.96	0	42.35	42.00	13.1	4,588	0.28%
2024/05/06	2	42.85	0	0.00	42.80	2	4,583	0.04%
2024/05/03	1	43.15	0	0.00	42.85	1	4,605	0.02%
2024/05/02	1	42.60	1	42.60	42.65	0	4,628	0.00%
2024/04/29	0	0.00	36.2	43.07	43.40	-36.2	4,755	-0.76%
2024/04/26	4	42.03	25	42.09	42.05	-21	4,783	-0.44%
2024/04/25	29.1	41.55	0	0.00	41.70	29.1	4,837	0.60%
2024/04/24	0	42.50	0	0.00	42.40	0	4,880	0.00%
2024/04/22	3	41.55	1	42.45	41.45	2	5,075	0.04%
2024/04/19	4	42.06	24	41.67	41.45	-20	5,086	-0.39%
2024/04/18	5	42.64	3	43.33	43.25	2	5,124	0.04%
2024/04/17	4	43.28	0	0.00	42.80	4	5,293	0.08%
2024/04/16	1	43.72	6	43.92	42.90	-5	5,669	-0.09%
2024/04/15	5	45.27	1	45.25	45.15	4	6,724	0.06%
2024/04/12	3	46.15	0	46.20	46.05	3	7,381	0.04%
2024/04/11	2.1	45.65	2	45.45	45.55	0.1	7,361	0.00%
2024/04/10	1	46.45	4	46.70	46.40	-3	7,393	-0.04%
2024/04/09	14	46.66	4	46.70	46.65	10	7,483	0.13%
2024/04/08	1	47.45	1	47.20	47.45	0	7,516	0.00%
2024/04/03	10	46.85	0	0.00	47.20	10	7,548	0.13%
2024/04/02	2	47.60	1	47.65	47.50	1	7,602	0.01%
2024/04/01	1	48.25	38	48.00	48.25	-37	7,772	-0.48%
2024/03/27	0.5	47.95	12	47.58	47.65	-11.5	8,601	-0.13%
2024/03/26	0.1	47.35	1	48.55	47.85	-0.9	8,590	-0.01%
2024/03/25	14	48.62	17.1	48.49	48.00	-3.1	8,579	-0.04%
2024/03/22	3.1	46.96	2	46.83	47.45	1.1	8,472	0.01%
2024/03/21	2	46.50	2	46.93	47.05	0	8,556	0.00%
2024/03/20	12.6	46.03	11.1	45.81	46.00	1.5	8,743	0.02%
2024/03/19	0	0.00	0	45.75	45.65	0	9,139	0.00%
2024/03/18	0.1	45.45	0	0.00	45.80	0.1	9,152	0.00%
2024/03/15	3	45.28	2	45.20	45.15	1	9,180	0.01%
2024/03/14	1	45.60	0	0.00	45.50	1	9,179	0.01%
2024/03/13	1	46.10	2	46.65	45.90	-1	9,195	-0.01%
2024/03/12	2	46.45	0	0.00	47.25	2	9,209	0.02%
2024/03/11	3	46.20	3	46.23	46.20	0	9,198	0.00%
2024/03/08	18	46.72	3	46.92	45.90	15	9,224	0.16%
2024/03/07	29	47.09	7	47.81	47.00	22	9,146	0.24%
2024/03/06	8	47.61	6	47.55	47.10	2	9,092	0.02%
2024/03/05	7	48.94	0	0.00	48.90	7	8,969	0.08%
2024/03/04	0	49.40	12	49.49	49.20	-12	8,958	-0.13%
2024/03/01	0.2	48.80	0	0.00	48.95	0.2	8,982	0.00%
2024/02/29	4	48.88	0	0.00	48.75	4	8,985	0.04%
2024/02/27	22	49.83	18	49.84	48.60	4	9,009	0.04%
2024/02/26	7	48.46	7.8	48.55	49.00	-0.8	8,870	-0.01%
2024/02/23	0	0.00	4	48.76	48.50	-4	8,971	-0.04%
2024/02/22	9	49.30	5	49.11	49.00	4	8,973	0.04%
2024/02/21	2	49.65	1	49.10	49.55	1	9,009	0.01%
2024/02/20	5	49.47	0	0.00	49.20	5	9,182	0.05%
2024/02/19	0	0.00	6.1	50.69	50.00	-6.1	9,162	-0.07%
2024/02/16	0	0.00	4	49.95	50.00	-4	9,254	-0.04%
2024/02/15	4	48.86	2	49.10	49.35	2	9,323	0.02%
2024/02/05	8	49.04	1	49.00	49.05	7	9,356	0.07%
2024/02/02	0	0.00	43.2	50.33	50.00	-43.2	9,286	-0.47%
2024/02/01	2	50.70	4	49.71	50.70	-2	9,271	-0.02%
2024/01/31	0.5	49.40	0	0.00	49.10	0.5	9,321	0.00%
2024/01/30	6	49.90	0	0.00	49.50	6	9,409	0.06%
2024/01/29	0	0.00	0	50.40	50.50	0	9,445	0.00%
2024/01/26	0	0.00	1	50.00	50.00	-1	9,673	-0.01%
2024/01/25	0	0.00	5	50.70	50.50	-5	9,699	-0.05%
2024/01/24	0	52.30	11	51.72	51.40	-11	9,681	-0.11%
2024/01/23	2	51.50	0	0.00	51.70	2	9,628	0.02%
2024/01/22	1	51.40	9	51.27	51.50	-8	9,589	-0.08%
2024/01/19	4	50.20	2.2	50.02	50.30	1.8	9,606	0.02%
2024/01/18	4.2	49.65	0.1	49.74	50.40	4.1	9,580	0.04%
2024/01/17	11	49.60	2.2	49.26	49.15	8.8	9,534	0.09%
2024/01/16	0	50.60	2	50.30	50.30	-2	9,430	-0.02%
2024/01/15	10	51.80	6	51.50	51.30	4	9,357	0.04%
2024/01/12	3	51.60	6	52.18	51.60	-3	9,351	-0.03%
2024/01/11	7	51.87	10.3	52.35	52.10	-3.3	9,297	-0.04%
2024/01/10	41.3	52.71	13.1	52.28	52.20	28.2	9,242	0.31%
2024/01/09	63.1	54.31	45.2	54.74	54.70	17.9	8,994	0.20%
2024/01/08	13.1	52.43	26	53.37	52.90	-12.9	7,866	-0.16%
2024/01/05	5	49.20	5	48.91	48.90	0	7,192	0.00%
2024/01/04	11	48.88	7	48.82	48.65	4	7,219	0.06%
2024/01/03	2	49.25	4	49.80	49.40	-2	7,236	-0.03%
2024/01/02	2	51.10	0	0.00	50.70	2	7,178	0.03%
2023/12/29	12	51.43	12	52.00	51.30	0	7,236	0.00%
2023/12/28	20	51.83	8	52.01	51.60	12	7,246	0.17%
2023/12/27	3	52.50	2	52.20	52.10	1	7,194	0.01%
2023/12/26	4	51.78	0	0.00	51.50	4	7,015	0.06%
2023/12/25	12	52.81	15.1	52.80	52.00	-3.1	6,901	-0.04%
2023/12/22	2	51.65	18.1	51.12	51.20	-16.1	6,432	-0.25%
2023/12/20	0	49.55	31.2	48.88	49.55	-31.2	6,172	-0.51%
2023/12/19	9	48.48	1	48.85	48.65	8	6,148	0.13%
2023/12/18	8	49.86	0	0.00	49.25	8	6,148	0.13%
2023/12/15	27	50.53	13	50.42	50.80	14	6,065	0.23%
2023/12/14	20	51.66	15	50.74	52.00	5	5,873	0.08%
2023/12/13	4	48.60	8	48.41	48.30	-4	5,425	-0.07%
2023/12/12	7	48.44	4	48.70	48.30	3	5,435	0.06%
2023/12/11	6	48.93	8	49.11	48.70	-2	5,466	-0.04%
2023/12/08	10	48.88	4	49.33	48.85	6	5,475	0.11%
2023/12/07	4	48.83	1	48.45	48.40	3	5,460	0.05%
2023/12/06	1	49.00	0	0.00	48.90	1	5,428	0.02%
2023/12/05	1	49.20	0	0.00	49.20	1	5,435	0.02%
2023/12/04	0	0.00	6.1	49.97	49.75	-6.1	5,473	-0.11%
2023/12/01	6	49.48	3	49.50	49.45	3	5,453	0.06%
2023/11/30	2	50.30	1.2	49.93	50.20	0.8	5,414	0.02%
2023/11/29	3	49.83	3	49.97	49.65	0	5,370	0.00%
2023/11/28	6	48.55	7.3	49.29	50.00	-1.2	5,348	-0.02%
2023/11/27	2.1	48.90	1	49.24	48.45	1	5,299	0.02%
2023/11/24	4.1	49.74	0.1	49.92	49.05	4	5,291	0.07%
2023/11/23	3	50.07	2	50.20	50.10	1	5,249	0.02%
2023/11/22	6	49.57	6.1	49.67	50.00	-0.1	5,226	0.00%
2023/11/21	5	49.28	6	49.23	49.30	-1	5,125	-0.02%
2023/11/20	2.2	49.34	1	49.30	49.15	1.2	5,091	0.02%
2023/11/17	5.3	49.43	13.2	49.61	49.45	-7.9	5,037	-0.16%
2023/11/16	3	47.77	0	0.00	48.15	3	4,841	0.06%
2023/11/15	3	48.00	5	48.03	48.00	-2	4,817	-0.04%
2023/11/14	6.4	47.30	1	46.85	47.20	5.4	4,728	0.11%
2023/11/13	1	47.05	1	46.20	46.75	0	4,668	0.00%
2023/11/10	6	46.28	5	46.00	45.90	1	4,645	0.02%
2023/11/09	0.6	46.50	1	46.50	46.30	-0.4	4,668	-0.01%
2023/11/08	3	46.43	8.2	46.88	47.40	-5.2	4,731	-0.11%
2023/11/07	7	46.06	3	46.42	46.05	4	4,652	0.09%
2023/11/06	1.2	48.08	0	0.00	48.10	1.2	4,602	0.02%
2023/11/03	25	48.08	60	47.39	47.40	-35	4,549	-0.77%
2023/11/02	0	0.00	2	45.70	45.85	-2	4,356	-0.05%
2023/11/01	2	44.38	1	44.25	44.75	1	4,470	0.02%
2023/10/31	3	44.57	11	44.30	44.10	-8	4,598	-0.17%
2023/10/30	0	0.00	6	46.30	45.75	-6	4,807	-0.12%
2023/10/27	0	0.00	3	46.08	46.00	-3	4,872	-0.06%
2023/10/26	6	45.42	4	45.48	45.15	2	4,880	0.04%
2023/10/25	2	46.20	3	46.53	46.60	-1	4,945	-0.02%
2023/10/24	2	45.45	2	45.60	45.70	0	5,041	0.00%
2023/10/23	4	45.43	4	45.50	45.30	0	5,087	0.00%
2023/10/20	1	44.75	1	45.30	45.70	0	5,146	0.00%
2023/10/19	5.1	45.86	3	45.88	45.85	2.1	5,182	0.04%
2023/10/18	18	46.76	5	46.79	46.60	13	5,274	0.25%
2023/10/17	5	48.80	5	49.00	48.10	0	5,172	0.00%
2023/10/16	3	49.12	2.2	49.18	49.05	0.9	5,121	0.02%
2023/10/13	1	49.60	1	50.00	50.10	0	5,240	0.00%
2023/10/12	0	0.00	1	49.90	50.30	-1	5,366	-0.02%
2023/10/05	10	50.00	17	50.14	50.30	-7	6,014	-0.12%
2023/10/04	6	47.77	0	0.00	47.45	6	6,175	0.10%
2023/10/03	7	48.99	0	0.00	48.75	7	6,183	0.11%
2023/09/28	0	0.00	11	48.30	48.10	-11	6,410	-0.17%
2023/09/26	1	48.85	0	0.00	48.65	1	6,496	0.02%
2023/09/25	1	49.65	4.1	49.60	49.45	-3.1	6,506	-0.05%
2023/09/22	4	49.30	1	49.35	49.65	3	6,536	0.05%
2023/09/21	0	48.40	0	0.00	48.45	0	6,600	0.00%
2023/09/20	2	49.40	2	49.50	49.20	0	6,605	0.00%
2023/09/19	1	49.70	0	0.00	49.45	1	6,662	0.02%
2023/09/18	1	50.60	0	0.00	50.50	1	6,695	0.01%
2023/09/15	1	50.40	0	0.00	50.40	1	6,888	0.01%
2023/09/13	2	49.35	0	0.00	49.50	2	6,999	0.03%
2023/09/12	1	49.60	1	49.70	49.80	0	7,080	0.00%
2023/09/11	1	49.50	0	0.00	49.30	1	7,089	0.01%
2023/09/08	7	50.41	2	50.30	50.10	5	7,114	0.07%
2023/09/07	3	50.93	1	51.00	51.00	2	7,133	0.03%
2023/09/06	2	52.10	0	0.00	51.80	2	7,155	0.03%
2023/09/04	0	0.00	1	52.40	52.70	-1	7,287	-0.01%
2023/08/31	0	0.00	3	53.07	52.80	-3	7,669	-0.04%
2023/08/30	0	0.00	1	52.30	52.50	-1	8,030	-0.01%
2023/08/29	0	51.20	0	0.00	51.80	0	8,139	0.00%
2023/08/23	0	0.00	2	51.50	51.50	-2	8,696	-0.02%
2023/08/22	1	50.60	0	0.00	50.70	1	8,767	0.01%
2023/08/17	1	50.90	1	50.90	51.00	0	8,893	0.00%
2023/08/15	1	50.00	10	49.80	50.00	-9	8,958	-0.10%
2023/08/14	1.3	49.44	1	48.95	49.10	0.3	9,137	0.00%
2023/08/11	2.2	50.30	4	50.45	50.10	-1.8	9,121	-0.02%
2023/08/10	5	50.62	2	50.75	50.50	3	9,128	0.03%
2023/08/09	1	52.00	0	51.80	51.90	1	9,074	0.01%
2023/08/08	1	51.80	0	0.00	51.90	1	9,086	0.01%
2023/08/07	2	50.75	17	50.04	52.30	-15	9,133	-0.16%
2023/08/04	4.4	51.51	2	51.50	51.10	2.4	9,024	0.03%
2023/08/02	21	53.63	6	55.00	52.50	15	8,926	0.17%
2023/08/01	11	55.81	0	0.00	55.60	11	8,713	0.13%
2023/07/31	11	55.81	10	56.80	55.80	1	8,672	0.01%
2023/07/28	14	56.02	0	0.00	56.00	14	8,619	0.16%
2023/07/27	0	0.00	16	56.83	57.20	-16	8,602	-0.19%
2023/07/26	12	55.68	21	55.90	55.50	-9	8,529	-0.11%
2023/07/25	6	55.87	1	56.10	55.70	5	8,563	0.06%
2023/07/24	3	56.86	2	56.40	56.30	1	8,609	0.01%
2023/07/21	7	57.14	3	57.90	57.80	4	8,621	0.05%
2023/07/20	0.5	56.50	1	56.30	57.00	-0.5	8,657	-0.01%
2023/07/19	7.3	56.16	0	0.00	55.60	7.3	8,690	0.08%
2023/07/18	2.3	58.18	2	57.80	56.70	0.3	8,788	0.00%
2023/07/17	7	58.07	17	58.09	58.50	-10	8,914	-0.11%
2023/07/14	3	58.97	23	58.80	58.80	-20	8,991	-0.22%
2023/07/13	18.5	58.92	2.4	59.20	58.40	16.1	8,953	0.18%
2023/07/12	32.1	58.92	32.2	58.21	57.70	-0.1	8,770	0.00%
2023/07/11	1	57.80	8	57.96	58.00	-7	8,506	-0.08%
2023/07/07	6.6	56.24	0	0.00	55.90	6.6	8,305	0.08%
2023/07/06	1	57.80	4.3	57.12	56.80	-3.3	8,385	-0.04%
2023/07/05	0	0.00	3	56.90	56.80	-3	8,668	-0.03%
2023/07/04	5	56.70	2	57.70	57.20	3	9,133	0.03%
2023/07/03	11	57.28	2	57.50	57.10	9	9,220	0.10%
2023/06/30	2	57.10	1	57.30	57.10	1	9,320	0.01%
2023/06/29	2	57.40	3	57.50	57.00	-1	9,382	-0.01%
2023/06/28	4	56.33	1	56.50	56.40	3	9,417	0.03%
2023/06/27	0	57.20	0.6	56.70	56.40	-0.6	9,657	-0.01%
2023/06/26	0.1	57.67	1	57.70	57.40	-0.9	9,898	-0.01%
2023/06/21	4.1	58.72	2	59.10	58.70	2.1	10,018	0.02%
2023/06/20	1	58.80	0	0.00	58.70	1	9,944	0.01%
2023/06/19	0	59.00	0	0.00	58.90	0	10,023	0.00%
2023/06/15	1	60.40	0	0.00	60.20	1	10,095	0.01%
2023/06/14	0	0.00	2.4	60.70	60.20	-2.4	10,260	-0.02%
2023/06/13	0	0.00	40	61.18	61.00	-40	10,510	-0.38%
2023/06/12	10	60.30	1	60.10	60.20	9	10,964	0.08%
2023/06/09	0.1	61.30	0	0.00	60.40	0.1	11,189	0.00%
2023/06/08	0	0.00	6	60.55	60.40	-6	11,507	-0.05%
2023/06/07	1.1	61.51	6	61.87	62.00	-5	11,855	-0.04%
2023/06/06	3.5	61.55	1	61.40	61.00	2.5	12,463	0.02%
2023/06/05	11	64.54	50	64.02	63.60	-39	12,483	-0.31%
2023/06/02	5	62.88	5	63.10	62.90	0	12,292	0.00%
2023/06/01	7	61.89	15.2	62.35	62.40	-8.2	12,408	-0.07%
2023/05/31	5	61.92	2	62.10	61.80	3	12,681	0.02%
2023/05/30	3.2	61.63	3	61.67	61.80	0.2	13,018	0.00%
2023/05/29	14.1	61.54	5	60.52	61.50	9.1	13,433	0.07%
2023/05/26	2	59.05	0	0.00	58.40	2	13,751	0.01%
2023/05/25	20	60.70	20	60.05	59.40	0	14,297	0.00%
2023/05/24	1	59.70	4	59.45	59.60	-3	14,541	-0.02%
2023/05/23	6	60.00	5	59.80	60.10	1	15,234	0.01%
2023/05/22	0	0.00	1	59.30	60.30	-1	15,543	-0.01%
2023/05/19	1	58.80	1.1	58.63	59.00	-0.1	15,668	0.00%
2023/05/18	11	59.29	7	59.10	58.90	4	15,860	0.03%
2023/05/17	2	57.81	6	58.33	58.40	-4	16,248	-0.02%
2023/05/16	0	0.00	1	57.50	57.60	-1	16,400	-0.01%
2023/05/15	1	57.00	0	0.00	56.60	1	16,607	0.01%
2023/05/12	2	56.50	2	56.00	57.20	0	17,142	0.00%
2023/05/11	2	56.70	1	56.80	56.00	1	17,695	0.01%
2023/05/10	1	56.81	4	57.35	57.50	-3	18,116	-0.02%
2023/05/09	1	56.51	0	0.00	56.80	1	18,824	0.01%
2023/05/08	0	0.00	2	57.70	57.40	-2	19,949	-0.01%
2023/05/05	1	57.30	1	57.20	57.30	0	21,816	0.00%
2023/05/04	1	56.80	2	56.85	56.80	-1	22,378	0.00%
2023/05/03	2	56.51	0	0.00	56.50	2	22,607	0.01%
2023/05/02	3	57.33	2	57.45	57.50	1	22,964	0.00%
2023/04/28	1	56.80	2	57.00	56.70	-1	23,193	0.00%
2023/04/27	6	56.32	1	56.50	56.20	5	23,205	0.02%
2023/04/26	2	55.60	0.3	56.60	56.50	1.7	23,243	0.01%
2023/04/25	6.5	56.82	3	55.90	55.90	3.5	23,544	0.01%
2023/04/24	2	58.25	11	58.25	58.00	-9	23,797	-0.04%
2023/04/21	17	58.28	14	58.60	58.10	3.1	23,910	0.01%
2023/04/20	4.1	60.50	0	0.00	59.60	4.1	23,913	0.02%
2023/04/19	16.3	62.42	5	62.24	61.70	11.3	23,949	0.05%
2023/04/18	5	64.80	6	63.57	63.30	-1	24,001	0.00%
2023/04/17	2	64.85	1	65.00	64.60	1	24,530	0.00%
2023/04/14	26	64.45	4.3	64.21	64.30	21.7	24,969	0.09%
2023/04/13	9	64.02	1	63.80	63.70	8	25,245	0.03%
2023/04/12	0	0.00	2.1	64.57	64.70	-2.1	25,380	-0.01%
2023/04/11	2	65.45	9.4	64.89	64.30	-7.3	25,460	-0.03%
2023/04/10	11.4	65.00	1.1	64.95	65.20	10.3	25,447	0.04%
2023/04/07	11	64.69	21	65.03	64.10	-10	25,252	-0.04%
2023/04/06	9	63.18	6.1	63.21	63.60	3	24,885	0.01%
2023/03/31	2.1	62.10	1	62.20	62.60	1.1	24,950	0.00%
2023/03/30	0.2	61.96	0	0.00	62.00	0.2	25,029	0.00%
2023/03/29	4.6	61.64	8.2	61.53	61.60	-3.6	25,176	-0.01%
2023/03/28	15.2	62.12	1	61.80	61.70	14.2	25,355	0.06%
2023/03/27	49	64.36	49.4	63.62	63.60	-0.4	25,215	0.00%
2023/03/24	10	63.71	12	63.83	63.00	-2	25,157	-0.01%
2023/03/23	0.3	63.34	1	63.00	63.10	-0.8	25,160	0.00%
2023/03/22	11	63.36	24.8	63.42	63.30	-13.8	25,290	-0.05%
2023/03/21	9.1	63.42	8	63.10	62.70	1	25,422	0.00%
2023/03/20	1	63.00	3	62.90	63.20	-2	25,545	-0.01%
2023/03/17	28.4	62.09	11	61.61	62.20	17.4	25,901	0.07%
2023/03/16	14.7	61.92	12	61.72	61.10	2.7	26,237	0.01%
2023/03/15	8	63.39	3	63.57	63.00	5	26,537	0.02%
2023/03/14	1.1	61.66	10.6	63.35	62.50	-9.5	26,978	-0.04%
2023/03/13	10.2	61.31	5.2	61.25	62.60	5	27,719	0.02%
2023/03/10	18.2	62.43	14	62.24	62.60	4.2	28,235	0.01%
2023/03/09	82.2	64.49	97.5	65.67	64.40	-15.3	29,472	-0.05%
2023/03/08	12.1	63.68	2	63.55	63.40	10.1	29,774	0.03%
2023/03/07	1.1	65.10	3	65.30	64.90	-2	29,637	-0.01%
2023/03/06	6.1	64.07	0	0.00	64.80	6.1	29,643	0.02%
2023/03/03	19.4	64.55	13	63.68	63.60	6.4	29,568	0.02%
2023/03/02	30.2	65.02	3.2	64.88	64.80	27.1	29,462	0.09%
2023/03/01	7.1	66.72	29.1	66.91	66.10	-22	29,189	-0.08%
2023/02/24	78	67.38	71.4	65.68	65.40	6.6	28,773	0.02%
2023/02/23	76	66.30	38	66.74	66.70	38	28,439	0.13%
2023/02/22	10	64.89	36	65.20	64.60	-26	28,059	-0.09%
2023/02/21	40.2	68.00	41	67.25	66.70	-0.8	27,948	0.00%
2023/02/20	6	66.58	14.1	66.69	66.90	-8.1	27,536	-0.03%
2023/02/17	6	65.58	6.5	65.34	65.80	-0.5	27,439	0.00%
2023/02/16	60	65.71	62.4	65.58	65.60	-2.4	27,622	-0.01%
2023/02/15	16.1	63.90	7.1	63.71	64.50	9	27,729	0.03%
2023/02/14	3.1	65.67	10.1	66.20	65.50	-7.1	27,359	-0.03%
2023/02/13	3.2	65.44	2.2	66.08	65.20	1	27,496	0.00%
2023/02/10	94.3	67.20	50	65.75	65.50	44.3	27,637	0.16%
2023/02/09	11.3	66.93	10.2	67.22	67.70	1.1	27,428	0.00%
2023/02/08	84.2	66.69	91.1	66.42	66.30	-6.9	27,527	-0.03%
2023/02/07	31.1	66.51	29	65.97	66.10	2.1	27,519	0.01%
2023/02/06	15.1	66.38	21.6	66.89	68.70	-6.5	27,040	-0.02%
2023/02/03	76.3	68.16	42	67.82	65.10	34.3	26,040	0.13%
2023/02/02	81	64.93	94.1	66.37	66.90	-13.1	24,490	-0.05%
2023/02/01	0	0.00	14	60.77	60.90	-14	24,173	-0.06%
2023/01/31	4	60.68	8	60.75	60.80	-4	24,234	-0.02%
2023/01/30	0	0.00	0	58.50	59.50	0	24,065	0.00%
2023/01/17	5	57.40	1	57.10	57.20	4	24,033	0.02%
2023/01/16	10.3	57.20	16	57.46	57.20	-5.7	24,166	-0.02%
2023/01/13	3.1	58.25	9	57.56	57.30	-5.9	24,282	-0.02%
2023/01/12	5	60.20	2	60.15	59.50	3	24,235	0.01%
2023/01/11	4	59.60	3	59.30	59.00	1	24,121	0.00%
2023/01/10	3	59.40	0.1	59.00	58.80	3	24,312	0.01%
2023/01/09	15.2	59.39	16	58.96	58.70	-0.8	24,559	0.00%
2023/01/06	10	59.45	10	58.60	58.50	0	24,854	0.00%
2023/01/05	32.1	59.93	17.1	58.86	58.70	15	25,296	0.06%
2023/01/04	37	59.15	25.1	58.77	58.80	11.9	25,241	0.05%
2023/01/03	17	57.73	15	57.87	58.10	2	25,223	0.01%
2022/12/30	9.1	56.60	6	56.05	55.70	3.1	25,198	0.01%
2022/12/29	1	55.50	1	55.00	55.70	0	25,355	0.00%
2022/12/28	4	56.32	13.1	56.71	55.70	-9.1	25,989	-0.03%
2022/12/27	7.1	56.83	11	56.93	57.10	-3.9	26,174	-0.01%
2022/12/26	5	55.80	3	55.80	55.70	2	26,380	0.01%
2022/12/23	0.1	55.20	0	0.00	55.00	0.1	26,855	0.00%
2022/12/22	2	56.45	5	55.36	55.40	-3	27,133	-0.01%
2022/12/21	16	55.47	0	0.00	55.80	16	27,737	0.06%
2022/12/20	3.1	55.34	0	0.00	54.40	3.1	28,192	0.01%
2022/12/19	2.2	56.88	2	56.90	56.40	0.2	28,938	0.00%
2022/12/16	2	57.75	3	57.80	57.20	-1	29,573	0.00%
2022/12/15	0	0.00	2	59.00	58.20	-2	30,474	-0.01%
2022/12/14	4	58.25	4	58.20	58.40	0	31,185	0.00%
2022/12/13	3	59.63	4.2	59.30	58.40	-1.2	31,538	0.00%
2022/12/12	1.2	59.28	11	59.22	58.90	-9.8	31,888	-0.03%
2022/12/09	20.3	59.90	11	59.58	59.40	9.3	31,984	0.03%
2022/12/08	19	60.41	29.1	59.78	59.90	-10.1	31,994	-0.03%
2022/12/07	71.4	58.82	75.2	58.93	58.00	-3.8	32,125	-0.01%
2022/12/06	18.1	61.21	17	61.41	59.90	1.1	32,225	0.00%
2022/12/05	53.7	61.45	49.1	60.15	60.40	4.6	32,529	0.01%
2022/12/02	12	58.22	21.1	59.04	59.10	-9.1	31,931	-0.03%
2022/12/01	52	59.52	28	58.52	57.80	24	31,833	0.08%
2022/11/30	4	55.95	13.8	56.72	57.60	-9.7	31,310	-0.03%
2022/11/29	0	52.40	0	0.00	52.40	0	31,608	0.00%
2022/11/28	0	52.10	4	51.53	51.50	-4	33,714	-0.01%
2022/11/25	0	52.90	7	53.60	52.70	-7	34,360	-0.02%
2022/11/24	1	53.40	0	0.00	53.40	1	35,383	0.00%
2022/11/23	9	52.79	0	0.00	52.40	9	35,608	0.03%
2022/11/22	2	52.75	8	52.73	52.80	-6	35,980	-0.02%
2022/11/21	77	54.79	76	52.92	52.80	1	37,064	0.00%
2022/11/18	0	0.00	6	54.13	53.40	-6	37,282	-0.02%
2022/11/17	9	55.07	4	55.03	54.70	5	38,061	0.01%
2022/11/16	3	54.30	8	54.38	54.50	-5	38,499	-0.01%
2022/11/15	11	53.95	6	54.20	54.30	5	38,967	0.01%
2022/11/14	4	54.20	6	54.30	54.30	-2	39,829	-0.01%
2022/11/11	16	53.82	20	52.95	52.40	-4	40,889	-0.01%
2022/11/10	8	53.29	3.3	53.07	52.70	4.7	41,712	0.01%
2022/11/09	9	52.62	19	53.18	53.40	-10	42,307	-0.02%
2022/11/08	11	53.91	3	51.93	51.80	8	43,100	0.02%
2022/11/07	5	53.38	2.1	52.97	52.50	2.9	43,801	0.01%
2022/11/04	12	53.08	12	53.58	53.50	0	44,700	0.00%
2022/11/03	67	52.36	67	52.40	52.70	0	44,986	0.00%
2022/11/02	7	51.06	3	50.93	50.50	4	45,218	0.01%
2022/11/01	5	50.52	1	50.50	50.90	4	46,009	0.01%
2022/10/31	25	50.51	27	50.34	50.50	-2	46,929	0.00%
2022/10/28	3	49.07	3	48.53	48.30	0	48,686	0.00%
2022/10/27	0	0.00	5	49.66	50.30	-5	49,722	-0.01%
2022/10/26	1	49.65	1	48.40	48.40	0	50,392	0.00%
2022/10/25	14	49.15	3	49.20	49.05	11	51,129	0.02%
2022/10/24	0	0.00	7	49.70	49.65	-7	52,478	-0.01%
2022/10/21	11	50.36	8	49.90	49.25	3	54,504	0.01%
2022/10/20	5	51.26	1	50.90	51.00	4	55,537	0.01%
2022/10/19	2	52.75	2.2	52.47	51.70	-0.2	56,959	0.00%
2022/10/18	7.2	52.43	39	52.66	52.00	-31.8	58,860	-0.05%
2022/10/17	25	50.02	3	51.20	52.50	22	62,994	0.03%
2022/10/14	8	51.71	36	51.80	51.70	-28	65,525	-0.04%
2022/10/13	21	48.65	3	50.05	49.05	18	66,365	0.03%
2022/10/12	30.1	51.80	11.6	52.27	53.00	18.5	66,666	0.03%
2022/10/11	36	52.61	27	52.45	51.60	9	67,341	0.01%
2022/10/07	4	56.50	8	56.10	55.90	-4	67,859	-0.01%
2022/10/06	12	55.53	12	56.21	56.50	0	69,128	0.00%
2022/10/05	12	56.50	10	55.12	55.00	2	70,843	0.00%
2022/10/04	8	56.00	4	55.90	55.90	4	71,871	0.01%
2022/10/03	6	53.60	4	54.00	54.30	2	72,857	0.00%
2022/09/30	6	52.55	28	51.99	54.80	-22	75,063	-0.03%
2022/09/29	29	53.34	21	52.81	53.30	8	77,665	0.01%
2022/09/28	90	53.61	81.5	53.97	52.00	8.5	81,115	0.01%
2022/09/27	20	55.80	28.5	55.88	56.60	-8.5	82,606	-0.01%
2022/09/26	12.5	58.46	18.1	57.24	56.00	-5.6	83,725	-0.01%
2022/09/23	6	60.58	40.1	61.39	60.80	-34.1	84,788	-0.04%
2022/09/22	82	63.80	53	62.67	62.70	29	85,208	0.03%
2022/09/21	27.2	63.87	37	63.96	64.50	-9.8	85,680	-0.01%
2022/09/20	38.2	62.63	16	62.71	62.80	22.2	87,623	0.03%
2022/09/19	5	62.68	9	61.51	61.30	-4	87,693	0.00%
2022/09/16	5	61.44	16.5	61.58	61.20	-11.5	87,845	-0.01%
2022/09/15	9	63.00	10.1	62.03	61.30	-1.1	88,657	0.00%
2022/09/14	1.1	60.94	25	60.46	62.60	-23.9	89,958	-0.03%
2022/09/13	19	63.42	16	62.96	62.20	3	89,566	0.00%
2022/09/12	33	63.84	49	63.13	63.30	-16	89,038	-0.02%
2022/09/08	93	61.05	100	60.80	60.80	-7	88,042	-0.01%
2022/09/07	45	60.45	21	60.30	60.40	24	87,776	0.03%
2022/09/06	41	63.77	19	61.12	60.10	22	87,085	0.03%
2022/09/05	24	64.10	42	63.50	63.40	-18	86,076	-0.02%
2022/09/02	93	63.64	137	63.87	63.90	-44	84,883	-0.05%	大賣/
2022/09/01	42	61.41	36	60.85	60.20	6	82,647	0.01%
2022/08/31	13	61.42	92	61.96	62.30	-79	81,807	-0.10%
2022/08/30	19	59.44	58	59.37	59.10	-39	80,656	-0.05%
2022/08/29	67.1	58.70	76	58.63	58.70	-8.9	80,251	-0.01%
2022/08/26	100	62.38	46.1	62.70	61.60	53.9	79,833	0.07%
2022/08/25	62	60.96	61	60.92	61.00	1	78,831	0.00%
2022/08/24	51.4	60.21	48	60.49	59.50	3.4	78,464	0.00%
2022/08/23	23	60.63	11	60.35	60.20	12	77,650	0.02%
2022/08/22	21.1	61.94	18	61.52	61.00	3.1	77,073	0.00%
2022/08/19	105	65.46	115.1	63.99	63.90	-10.1	76,527	-0.01%	大買/大賣/
2022/08/18	49.1	65.48	46	64.36	64.20	3.1	75,462	0.00%
2022/08/17	66	64.35	184.1	64.15	65.50	-118.1	74,055	-0.16%	大賣/鉅額交易
2022/08/16	68	64.90	96	63.67	62.50	-28	72,978	-0.04%
2022/08/15	63.1	62.20	76	62.67	64.50	-12.9	72,200	-0.02%
2022/08/12	58	64.18	62	63.53	63.20	-4	71,105	-0.01%
2022/08/11	75	63.60	141	63.76	63.80	-66	70,103	-0.09%	大賣/
2022/08/10	76	61.12	20.1	61.47	62.00	55.9	69,002	0.08%
2022/08/09	90.1	59.61	78	59.64	59.70	12.1	68,156	0.02%
2022/08/08	20	58.93	20	60.11	60.40	0	67,502	0.00%
2022/08/05	62	59.94	28	60.05	62.00	34	66,539	0.05%
2022/08/04	177.1	59.17	36	59.90	58.30	141.1	65,593	0.22%	大買/鉅額交易
2022/08/03	89	64.70	198	64.88	63.30	-109	63,697	-0.17%	大賣/鉅額交易
2022/08/02	34	64.49	25	64.39	64.30	9	62,596	0.01%
2022/08/01	23	66.10	17	65.62	65.80	6	61,911	0.01%
2022/07/29	103.1	66.04	84	66.06	65.10	19	61,030	0.03%	大買/
2022/07/28	144	66.61	192	66.70	65.40	-48	59,645	-0.08%	大買/大賣/
2022/07/27	61	63.93	52	63.74	64.70	9	57,530	0.02%
2022/07/26	45	66.37	27	65.30	64.20	18	56,412	0.03%
2022/07/25	39	66.08	50	66.36	66.60	-11	55,233	-0.02%
2022/07/22	251	67.96	225.1	67.04	64.70	25.9	53,167	0.05%	大買/大賣/
2022/07/21	137	62.40	147.1	63.33	65.60	-10.1	48,899	-0.02%	大買/大賣/
2022/07/20	36	60.05	38	60.19	59.70	-2	46,099	0.00%
2022/07/19	112	58.25	75	58.03	58.10	37	44,897	0.08%	大買/
2022/07/18	53	60.84	79	59.97	59.10	-26	44,100	-0.06%
2022/07/15	49	60.19	34	59.95	58.90	15	42,995	0.03%
2022/07/14	63	59.34	57	59.77	60.70	6	42,083	0.01%
2022/07/13	74	60.96	83	60.27	58.40	-9	40,525	-0.02%
2022/07/12	68.1	59.30	50	59.22	57.60	18	38,521	0.05%
2022/07/11	41	60.44	37	60.24	60.90	4	36,860	0.01%
2022/07/08	108	60.91	90	61.28	60.50	18	35,597	0.05%	大買/
2022/07/07	118	59.65	113.5	59.31	61.70	4.5	33,181	0.01%	大買/大賣/
2022/07/06	270	59.38	274	59.13	56.90	-4	30,092	-0.01%	大買/大賣/
2022/07/05	127	58.66	118.2	59.21	60.70	8.8	26,355	0.03%	大買/大賣/
2022/07/04	39	52.31	57.4	51.70	55.20	-18.4	24,146	-0.08%
2022/07/01	148	50.35	126.1	50.65	50.20	21.9	22,541	0.10%	大買/大賣/
2022/06/30	119.2	49.71	206.1	49.80	48.90	-87	20,532	-0.42%	大買/大賣/
2022/06/29	81.3	54.38	70.2	54.77	52.00	11.2	19,418	0.06%
2022/06/28	182.1	59.34	197	58.34	57.70	-14.9	17,930	-0.08%	大買/大賣/
2022/06/27	11	56.87	20	57.12	57.80	-9	15,291	-0.06%
2022/06/24	102	51.10	66.3	51.77	52.60	35.7	14,754	0.24%	大買/
2022/06/23	102.1	48.64	16	48.26	47.90	86.1	14,113	0.61%	大買/
2022/06/22	16	47.89	48	48.74	49.70	-32	13,272	-0.24%
2022/06/21	3	45.80	0	46.15	46.30	3	11,791	0.03%
2022/06/20	30	44.14	0	0.00	42.10	30	11,763	0.26%
2022/06/17	30	44.35	30	43.75	44.00	0	11,742	0.00%
2022/06/16	5	47.35	13	45.60	45.05	-8	11,870	-0.07%
2022/06/15	0	45.75	1	46.15	45.75	-1	11,921	-0.01%
2022/06/13	2	45.65	0	0.00	45.60	2	12,401	0.02%
2022/06/07	1	48.50	9	48.45	48.15	-8	13,501	-0.06%
2022/06/06	9	49.67	1	49.15	49.00	8	13,971	0.06%
2022/06/02	7	50.87	2	50.20	49.25	5	14,489	0.03%
2022/06/01	4	50.08	0	0.00	49.55	4	14,792	0.03%
2022/05/31	1	49.55	0	49.60	50.00	1	15,290	0.01%
2022/05/30	0	0.00	4	48.01	48.15	-4	16,732	-0.02%
2022/05/27	2	47.63	2	48.23	47.05	0	17,646	0.00%
2022/05/26	0	0.00	0.1	46.16	45.90	-0.1	17,706	0.00%
2022/05/24	2	46.00	2	46.25	45.95	0	18,678	0.00%
2022/05/23	0	47.75	0	0.00	47.30	0	18,733	0.00%
2022/05/20	0	46.80	0	47.20	47.00	0	19,058	0.00%
2022/05/19	1	46.00	0	0.00	46.70	1	19,154	0.01%
2022/05/17	3	46.25	13	46.33	47.20	-10	19,454	-0.05%
2022/05/16	1	46.45	20	46.65	45.70	-19	19,732	-0.10%
2022/05/13	5	45.65	8	45.97	45.90	-3	19,998	-0.01%
2022/05/12	10	45.65	7	45.70	44.95	3	20,310	0.01%
2022/05/11	2	45.50	0	0.00	46.15	2	20,437	0.01%
2022/05/10	7.1	45.51	5	46.15	46.45	2.1	20,644	0.01%
2022/05/09	27	46.68	5	46.35	45.65	22	21,260	0.10%
2022/05/06	4	49.64	2	50.10	49.95	2	21,534	0.01%
2022/05/05	1	51.00	2	50.80	51.00	-1	22,316	0.00%
2022/05/03	3	47.85	2	48.53	48.45	1	23,723	0.00%
2022/04/29	90	48.90	90	48.00	47.60	0	24,171	0.00%
2022/04/28	3.1	48.95	20	49.21	48.60	-16.9	24,509	-0.07%
2022/04/27	20	48.60	20	48.06	48.60	0	24,884	0.00%
2022/04/26	1	49.55	7	49.52	49.80	-6	25,059	-0.02%
2022/04/25	15.1	48.16	24	48.83	48.75	-8.9	25,311	-0.04%
2022/04/22	74	51.54	49	51.21	51.10	25	25,912	0.10%
2022/04/21	52	52.99	29	52.75	53.00	23	26,781	0.09%
2022/04/20	0	0.00	1	53.60	53.10	-1	27,371	0.00%
2022/04/19	4	53.25	0	0.00	53.20	4	28,103	0.01%
2022/04/18	41	53.91	11	53.50	53.20	30	29,264	0.10%
2022/04/15	15	54.42	370	54.15	54.20	-355	29,725	-1.19%	大賣/鉅額交易
2022/04/14	21	56.46	5	56.20	56.10	16	30,518	0.05%
2022/04/13	5	56.42	25	56.76	56.60	-20	31,079	-0.06%
2022/04/12	0	0.00	16	54.88	54.00	-16	31,573	-0.05%
2022/04/11	14.1	54.89	71	54.33	54.00	-56.9	32,647	-0.17%
2022/04/08	13	56.71	0.1	56.40	56.70	12.9	33,380	0.04%
2022/04/07	1.1	57.90	7.1	56.30	55.70	-6	33,765	-0.02%
2022/04/06	1.1	58.92	2.1	58.80	58.80	-1	34,281	0.00%
2022/04/01	1	58.20	1	58.20	60.00	0	35,009	0.00%
2022/03/31	13.1	59.34	4	60.50	59.20	9.1	35,554	0.03%
2022/03/30	117	60.80	206	60.31	60.30	-89	37,297	-0.24%	大買/大賣/
2022/03/29	117	60.01	121	59.80	59.80	-4	38,605	-0.01%	大買/大賣/
2022/03/28	89.5	58.46	2.5	58.56	59.70	87	40,366	0.22%
2022/03/25	101.2	60.44	100	61.13	59.30	1.2	41,209	0.00%	大買/
2022/03/24	118.2	59.42	264	61.46	61.80	-145.9	42,122	-0.35%	大買/大賣/鉅額交易
2022/03/23	121	59.71	119	59.71	59.70	2	42,768	0.00%	大買/大賣/
2022/03/22	121.1	58.52	120	59.30	59.30	1.1	43,683	0.00%	大買/大賣/
2022/03/21	4	59.90	1	60.90	58.50	3	44,434	0.01%
2022/03/18	121	58.05	121	58.43	58.50	0	44,939	0.00%	大買/大賣/
2022/03/17	120	57.90	124	58.58	58.60	-4	45,225	-0.01%	大買/大賣/
2022/03/16	123	56.70	127	56.19	56.20	-4	45,677	-0.01%	大買/大賣/
2022/03/15	114.5	56.64	123	55.63	55.60	-8.5	46,642	-0.02%	大買/大賣/
2022/03/14	65	57.50	64.1	57.70	57.70	1	47,603	0.00%
2022/03/11	34.5	57.60	54	57.45	57.80	-19.5	49,421	-0.04%
2022/03/10	113.2	57.63	11.1	58.85	58.10	102.1	50,458	0.20%	大買/鉅額交易
2022/03/09	60.1	56.34	7.3	56.31	56.10	52.8	52,280	0.10%
2022/03/08	85.1	58.82	45.6	58.81	56.80	39.5	53,122	0.07%
2022/03/07	18.2	60.95	54	61.73	60.10	-35.8	53,870	-0.07%
2022/03/04	17	65.06	51	64.52	64.30	-34	54,730	-0.06%
2022/03/03	263	67.35	221.1	68.02	65.40	41.9	55,378	0.08%	大買/大賣/
2022/03/02	53	61.59	102.2	63.39	66.90	-49.2	55,289	-0.09%	大賣/
2022/03/01	131	59.08	246.2	59.82	60.90	-115.2	56,108	-0.21%	大買/大賣/鉅額交易
2022/02/25	106	58.94	57	59.11	57.90	49	56,859	0.09%	大買/
2022/02/24	241.3	59.16	61	58.71	57.70	180.3	58,297	0.31%	大買/鉅額交易
2022/02/23	10	62.00	20	62.01	62.10	-10	58,653	-0.02%
2022/02/22	5.1	61.80	1	62.20	61.50	4.1	61,135	0.01%
2022/02/21	12	64.70	11	64.61	64.40	1	62,116	0.00%
2022/02/18	16	64.68	18	65.28	65.80	-2	64,354	0.00%
2022/02/17	3	65.40	1	64.80	65.20	2	66,364	0.00%
2022/02/16	8	65.01	3	64.84	64.40	5	69,945	0.01%
2022/02/15	11	64.25	26	64.96	63.00	-15	72,472	-0.02%
2022/02/14	15.5	64.44	27	63.87	63.90	-11.5	72,684	-0.02%
2022/02/11	10	67.83	10	67.72	68.30	0	72,541	0.00%
2022/02/10	27	68.54	7	67.81	67.70	20	72,614	0.03%
2022/02/09	94.2	68.18	87.1	68.62	67.90	7.1	72,466	0.01%
2022/02/08	54.5	65.93	172	66.17	66.90	-117.5	71,804	-0.16%	大賣/鉅額交易
2022/02/07	214.2	62.95	224.6	64.47	67.00	-10.5	71,431	-0.01%	大買/大賣/
2022/01/26	113	63.59	118.1	63.76	63.80	-5.1	70,997	-0.01%	大買/大賣/
2022/01/25	103.2	65.23	85	65.23	62.60	18.2	70,780	0.03%	大買/
2022/01/24	164	67.41	37	67.99	67.00	127	70,115	0.18%	大買/鉅額交易
2022/01/21	50	68.85	91.2	68.97	69.10	-41.2	69,798	-0.06%
2022/01/20	62.1	69.03	61	68.84	69.20	1.1	69,315	0.00%
2022/01/19	27	68.96	19	69.79	69.90	8	69,702	0.01%
2022/01/18	39	70.67	26	70.52	70.50	13	70,003	0.02%
2022/01/17	38	71.13	39	70.66	70.60	-1	72,127	0.00%
2022/01/14	50.2	68.00	53.1	68.19	69.00	-2.9	75,490	0.00%
2022/01/13	9	71.03	39	71.12	71.00	-30	76,728	-0.04%
2022/01/12	27.3	72.34	31	72.18	72.00	-3.7	76,617	0.00%
2022/01/11	103.4	74.65	34	76.36	72.30	69.4	76,497	0.09%	大買/
2022/01/10	34.1	78.37	33	78.42	79.60	1.1	75,611	0.00%
2022/01/07	87.4	79.58	75	78.65	78.00	12.4	75,101	0.02%
2022/01/06	47.1	80.78	38	81.32	82.00	9.1	74,186	0.01%
2022/01/05	88.3	83.23	74	82.22	81.60	14.3	73,565	0.02%
2022/01/04	47.3	85.82	22.3	86.17	84.60	25	72,904	0.03%
2022/01/03	29	86.12	19.2	86.39	86.00	9.8	71,769	0.01%
2021/12/30	35.2	84.40	13	84.17	84.80	22.2	70,921	0.03%
2021/12/29	9	83.79	17.4	84.56	85.80	-8.4	70,467	-0.01%
2021/12/28	43.3	83.39	2.2	84.85	83.00	41.1	69,792	0.06%
2021/12/27	9	86.44	9.8	86.42	85.60	-0.8	69,030	0.00%
2021/12/24	23.3	87.90	25.3	87.62	86.40	-2	68,493	0.00%
2021/12/23	13	85.58	29.2	86.77	87.10	-16.2	66,633	-0.02%
2021/12/22	31.4	86.08	48.3	85.29	83.80	-16.9	65,222	-0.03%
2021/12/21	30.1	83.89	25.6	83.96	83.00	4.5	63,397	0.01%
2021/12/20	33.7	83.99	45.4	83.67	84.90	-11.7	62,609	-0.02%
2021/12/17	11.6	80.89	18.4	80.93	80.80	-6.8	61,374	-0.01%
2021/12/16	42.1	82.27	39.1	82.23	83.30	3	60,439	0.00%
2021/12/15	24	77.64	17	79.21	80.10	7	59,346	0.01%
2021/12/14	77.2	76.85	124.4	76.69	75.70	-47.1	58,582	-0.08%	大賣/
2021/12/13	15	81.31	12	80.68	80.10	3	57,890	0.01%
2021/12/10	19.1	80.85	18	81.36	80.70	1.1	57,413	0.00%
2021/12/09	22.2	83.55	20	83.65	81.30	2.2	56,784	0.00%
2021/12/08	237.2	84.48	42.2	84.67	81.30	195	55,622	0.35%	大買/鉅額交易
2021/12/07	118.2	86.94	64.2	86.19	84.00	54	54,330	0.10%	大買/
2021/12/06	56.4	85.47	29.1	85.48	86.10	27.3	52,273	0.05%
2021/12/03	96.5	84.19	62.6	84.84	85.20	33.9	50,932	0.07%
2021/12/02	77.2	82.18	9	81.72	80.20	68.2	48,676	0.14%
2021/12/01	24.1	76.32	12.2	79.91	83.40	11.8	47,284	0.03%
2021/11/30	47.1	80.92	48	78.90	77.50	-0.9	45,911	0.00%
2021/11/29	56.1	74.57	31.2	75.48	78.00	24.9	44,541	0.06%
2021/11/26	54.2	77.58	36.4	76.94	77.80	17.9	43,241	0.04%
2021/11/25	35.1	83.10	51.1	83.02	81.00	-16.1	41,666	-0.04%
2021/11/24	16.1	79.73	16	79.67	79.40	0	39,840	0.00%
2021/11/23	64.5	79.82	30.5	80.25	78.40	34	38,800	0.09%
2021/11/22	3.4	87.58	27.1	87.45	86.70	-23.7	36,977	-0.06%
2021/11/19	104.1	88.49	33.8	89.32	87.60	70.2	35,950	0.20%	大買/
2021/11/18	67.1	86.28	17.2	86.57	86.10	49.9	33,342	0.15%
2021/11/17	77.2	85.35	57.5	86.05	87.50	19.8	31,980	0.06%
2021/11/16	45.7	87.32	31	86.25	82.10	14.7	29,613	0.05%
2021/11/15	91.9	92.75	66.1	92.77	90.90	25.9	27,416	0.09%
2021/11/12	103.2	88.98	103.6	87.81	90.90	-0.4	23,622	0.00%	大買/大賣/
2021/11/11	18.2	86.38	3	85.13	82.70	15.2	20,738	0.07%
2021/11/10	2.2	88.83	3.1	88.29	89.60	-0.9	20,223	0.00%
2021/11/09	4.3	78.12	0.2	81.58	81.50	4	19,998	0.02%
2021/11/08	0	74.70	6.1	76.33	77.00	-6	19,674	-0.03%
2021/11/05	0.1	69.60	14	68.24	70.00	-13.9	19,478	-0.07%
2021/11/04	3.2	69.87	6	71.20	67.00	-2.8	19,373	-0.01%
2021/11/03	6	68.01	6.1	67.75	71.20	-0.1	19,313	0.00%
2021/11/02	12.7	71.49	7.2	67.87	68.20	5.5	18,997	0.03%
2021/11/01	6.1	70.54	3.2	71.58	72.10	2.9	18,681	0.02%
2021/10/29	5	63.36	12.3	65.05	65.60	-7.3	18,466	-0.04%
2021/10/28	5.2	59.55	7.9	59.62	59.70	-2.7	18,452	-0.01%
2021/10/27	25.7	59.84	17.9	60.30	60.00	7.8	18,184	0.04%
2021/10/26	8.3	57.46	71.4	54.62	58.30	-63.1	17,528	-0.36%
2021/10/25	122.4	53.06	39.2	52.54	53.00	83.2	16,933	0.49%	大買/
2021/10/22	95.6	51.89	95	51.80	52.50	0.6	14,480	0.00%
2021/10/21	35.4	47.17	20	47.35	48.25	15.3	10,349	0.15%
2021/10/20	40	42.17	52	42.19	43.90	-12	8,083	-0.15%
2021/10/19	6	38.93	6	39.60	39.95	0	7,487	0.00%
2021/10/18	2	36.40	12.1	37.53	38.40	-10.1	6,797	-0.15%
2021/10/15	0	0.00	3	35.20	34.95	-3	6,498	-0.05%
2021/10/14	2	33.95	0	0.00	34.05	2	6,485	0.03%
2021/10/13	1	34.30	0	0.00	33.95	1	6,504	0.02%
2021/10/12	1	34.25	0	0.00	34.35	1	6,507	0.02%
2021/10/08	1	35.70	0	0.00	34.85	1	6,549	0.02%
2021/10/07	2	35.73	0	0.00	35.95	2	6,559	0.03%
2021/10/05	0	0.00	4	34.70	35.00	-4	6,642	-0.06%
2021/10/04	8	34.13	4.1	34.74	33.95	4	6,662	0.06%
2021/10/01	1.1	36.04	14	35.97	34.90	-12.9	6,716	-0.19%
2021/09/30	2	37.00	10	36.75	36.80	-8	6,735	-0.12%
2021/09/29	5	37.60	0	0.00	36.65	5	6,833	0.07%
2021/09/28	10	38.26	9	38.36	38.35	1	6,804	0.01%
2021/09/27	23.1	38.59	19	38.97	37.85	4.1	6,787	0.06%
2021/09/24	1	37.05	0	0.00	37.10	1	6,714	0.01%
2021/09/23	1	37.05	2	36.95	36.95	-1	6,777	-0.01%
2021/09/22	0	0.00	7	36.85	36.15	-7	6,928	-0.10%
2021/09/17	21	38.10	6	37.47	37.40	15	7,059	0.21%
2021/09/16	16.5	37.61	24.1	37.31	38.40	-7.6	6,981	-0.11%
2021/09/15	2	36.20	0	0.00	36.15	2	6,894	0.03%
2021/09/14	12	37.51	20	37.71	36.90	-8	6,957	-0.11%
2021/09/13	28.5	36.97	10	36.97	37.85	18.5	6,938	0.27%
2021/09/09	1	34.60	1	34.75	34.60	0	7,102	0.00%
2021/09/08	3	34.75	2	34.75	34.40	1	7,245	0.01%
2021/09/07	0	0.00	9	35.35	34.70	-9	7,448	-0.12%
2021/09/06	5	35.35	8	35.41	35.30	-3	7,824	-0.04%
2021/09/03	0	0.00	5	35.91	36.00	-5	8,170	-0.06%
2021/09/02	5	35.79	0	0.00	35.55	5	8,282	0.06%
2021/08/31	5	35.55	5	35.75	35.55	0	8,541	0.00%
2021/08/30	0	0.00	7	35.70	35.85	-7	8,652	-0.08%
2021/08/27	5.1	35.15	5	35.30	35.15	0.1	8,678	0.00%
2021/08/26	11	35.59	0	0.00	35.15	11	8,741	0.13%
2021/08/25	3	35.80	1	35.70	35.75	2	8,821	0.02%
2021/08/24	4	35.55	0	0.00	35.25	4	9,016	0.04%
2021/08/23	0	0.00	9	35.60	35.50	-9	9,076	-0.10%
2021/08/20	12	34.99	5	34.98	34.65	7	9,169	0.08%
2021/08/19	14	35.25	12	35.01	34.65	2	9,207	0.02%
2021/08/18	5	35.91	0	0.00	36.10	5	9,247	0.05%
2021/08/17	6	35.80	2	36.85	35.35	4	9,273	0.04%
2021/08/16	2	36.35	4	36.78	36.40	-2	9,332	-0.02%
2021/08/13	1	37.05	1	37.00	37.00	0	9,400	0.00%
2021/08/12	1	38.00	10	38.10	37.70	-9	9,542	-0.09%
2021/08/11	2	37.95	2	38.85	37.80	0	9,679	0.00%
2021/08/10	8	39.28	1	39.15	38.90	7	9,767	0.07%
2021/08/09	4	38.96	4	39.16	38.60	0	9,968	0.00%
2021/08/06	4	40.56	10	40.65	40.35	-6	10,073	-0.06%
2021/08/05	2	41.90	3	41.73	41.90	-1	10,230	-0.01%
2021/08/04	8	41.41	7	41.08	41.55	1	10,568	0.01%
2021/08/03	7	40.09	13	40.88	41.45	-6	10,726	-0.06%
2021/08/02	7	39.45	11	39.67	39.95	-4	10,541	-0.04%
2021/07/30	10	38.39	20	38.76	39.25	-10	10,549	-0.09%
2021/07/29	9	36.94	12	36.66	37.90	-3	10,492	-0.03%
2021/07/28	8	35.69	10	36.65	35.35	-2	10,650	-0.02%
2021/07/27	1	37.20	5	37.61	36.75	-4	11,139	-0.04%
2021/07/26	6	37.77	1	37.95	38.00	5	11,536	0.04%
2021/07/23	1	37.05	1	37.90	37.20	0	11,968	0.00%
2021/07/22	0	0.00	2	37.18	36.80	-2	12,402	-0.02%
2021/07/21	1	36.05	0	0.00	36.45	1	12,772	0.01%
2021/07/20	1	36.80	0	0.00	36.85	1	13,624	0.01%
2021/07/16	0	0.00	2	37.73	37.60	-2	14,660	-0.01%
2021/07/15	5	38.05	6	37.84	38.05	-1	15,033	-0.01%
2021/07/14	2	36.83	0	0.00	36.60	2	15,345	0.01%
2021/07/13	2	37.25	3	37.52	37.40	-1	16,141	-0.01%
2021/07/12	2	38.00	6	38.10	37.80	-4	16,954	-0.02%
2021/07/09	9	37.76	0	0.00	37.80	9	17,653	0.05%
2021/07/08	2	38.35	2	38.95	37.95	0	17,835	0.00%
2021/07/07	2	38.20	1	39.15	38.15	1	18,004	0.01%
2021/07/06	3	38.52	2	38.45	38.30	1	18,135	0.01%
2021/07/05	0	0.00	1	40.00	39.75	-1	18,084	-0.01%
2021/07/02	5	39.15	0	0.00	38.85	5	18,091	0.03%
2021/07/01	1	38.80	0	0.00	38.45	1	18,302	0.01%
2021/06/30	3	39.45	8	39.37	39.30	-5	18,294	-0.03%
2021/06/29	10	39.91	1	39.65	39.20	9	18,468	0.05%
2021/06/28	9	41.23	22	41.41	41.05	-13	18,540	-0.07%
2021/06/25	2	41.00	1	40.80	40.50	1	18,401	0.01%
2021/06/24	1	40.95	4	41.04	40.85	-3	18,544	-0.02%
2021/06/23	7	40.61	6	40.22	40.80	1	18,455	0.01%
2021/06/22	0	0.00	10	40.38	39.50	-10	18,352	-0.05%
2021/06/21	1.7	39.25	1	39.80	40.35	0.7	18,246	0.00%
2021/06/18	3.1	40.31	1	41.25	39.95	2.1	18,080	0.01%
2021/06/17	2	40.60	3	39.40	40.60	-1	17,986	-0.01%
2021/06/16	1.3	41.03	2	40.85	40.10	-0.7	17,926	0.00%
2021/06/15	3	41.70	2	41.18	41.95	1	17,718	0.01%
2021/06/11	7.1	38.68	5	39.47	40.00	2.1	17,336	0.01%
2021/06/09	5	36.80	0	0.00	37.20	5	16,904	0.03%
2021/06/08	0	0.00	2	36.23	36.30	-2	16,667	-0.01%
2021/06/07	3	35.28	2	35.20	35.85	1	16,735	0.01%
2021/06/04	0	0.00	2	36.75	36.65	-2	16,664	-0.01%
2021/06/03	0	0.00	1	37.35	37.25	-1	16,671	-0.01%
2021/06/02	1	36.50	4	36.98	36.40	-3	16,689	-0.02%
2021/06/01	11	37.84	5	37.88	37.25	6	16,592	0.04%
2021/05/31	3	36.63	4	36.85	37.05	-1	16,440	-0.01%
2021/05/28	9	36.76	6	36.64	36.40	3	16,429	0.02%
2021/05/27	0	0.00	3	35.92	36.20	-3	16,365	-0.02%
2021/05/26	1	35.75	3	36.05	35.75	-2	16,338	-0.01%
2021/05/25	4	35.41	3	35.93	35.50	1	16,250	0.01%
2021/05/24	3	35.17	4	35.48	35.25	-1	16,189	-0.01%
2021/05/21	8	34.56	8	34.79	34.65	0	16,131	0.00%
2021/05/20	11	34.78	2	34.95	33.70	9	16,144	0.06%
2021/05/19	0	0.00	5	33.58	34.25	-5	15,972	-0.03%
2021/05/18	11	33.45	8	33.49	34.25	3	15,837	0.02%
2021/05/17	5	33.23	16	32.63	32.10	-11	15,722	-0.07%
2021/05/14	3	35.00	1	34.50	34.50	2	15,490	0.01%
2021/05/13	8	36.36	4	35.45	35.05	4	15,242	0.03%
2021/05/12	16	37.54	17	37.36	36.25	-1	14,940	-0.01%
2021/05/11	5	39.17	28	39.06	38.00	-23	14,462	-0.16%
2021/05/10	8	40.97	1	40.70	40.55	7	14,152	0.05%
2021/05/07	8	40.46	54	41.33	40.50	-46	14,117	-0.33%
2021/05/06	9	39.94	9	40.38	39.65	0	13,953	0.00%
2021/05/05	87	40.98	140	39.68	39.45	-53	13,762	-0.39%	大賣/
2021/05/04	88	41.31	87	40.52	40.60	1	13,491	0.01%
2021/05/03	28	42.13	23	42.93	42.15	5	12,947	0.04%
2021/04/29	23	42.76	29	42.58	41.60	-6	12,558	-0.05%
2021/04/28	16	43.47	8	43.33	43.10	8	12,112	0.07%
2021/04/27	13	43.33	21	43.07	43.15	-8	11,739	-0.07%
2021/04/26	60	43.90	42	44.53	44.70	18	11,342	0.16%
2021/04/23	12	40.39	28	41.25	41.80	-16	10,462	-0.15%
2021/04/22	9	38.94	4	39.24	38.00	5	9,884	0.05%
2021/04/21	39	40.78	44	41.00	40.60	-5	9,433	-0.05%
2021/04/20	27	39.44	21	39.18	39.95	6	9,050	0.07%
2021/04/19	53	40.67	44	40.87	40.10	9	8,710	0.10%
2021/04/16	57	38.40	60	38.92	39.45	-3	7,903	-0.04%
2021/04/15	31	35.29	118	35.80	35.90	-87	7,040	-1.24%	大賣/
2021/04/14	0	32.77	16	33.13	32.65	-16	6,352	-0.25%
2021/04/13	22	33.46	6	33.20	33.10	16	6,203	0.26%
2021/04/12	20.4	32.19	24	32.44	32.80	-3.6	5,987	-0.06%
2021/04/09	2	31.43	1	31.50	31.50	1	5,789	0.02%
2021/04/08	3	31.40	0	0.00	31.45	3	5,763	0.05%
2021/04/07	6	31.41	5	31.80	31.45	1	5,728	0.02%
2021/04/06	0	0.00	11	30.95	30.95	-11	5,545	-0.20%
2021/04/01	11	31.40	11	31.39	31.20	0	5,507	0.00%
2021/03/31	2	31.00	1	31.00	30.85	1	5,291	0.02%
2021/03/30	3	29.55	0	0.00	29.70	3	5,047	0.06%
2021/03/29	0	0.00	1	29.85	29.70	-1	5,032	-0.02%
2021/03/25	1	28.95	0	0.00	28.90	1	4,959	0.02%
2021/03/23	2	28.95	5	29.04	29.00	-3	5,115	-0.06%
2021/03/22	2	29.10	2	29.15	29.20	0	5,117	0.00%
2021/03/19	4	28.79	0	0.00	29.10	4	5,107	0.08%
2021/03/18	3	28.58	0	0.00	28.55	3	5,078	0.06%
2021/03/12	2	28.75	0	0.00	28.75	2	5,570	0.04%
2021/03/11	4	28.81	2	28.80	29.00	2	5,683	0.04%
2021/03/10	0	0.00	3	28.55	28.50	-3	5,756	-0.05%
2021/03/09	1	28.00	0	0.00	28.05	1	5,996	0.02%
2021/03/08	2	28.00	27	28.05	28.10	-25	6,033	-0.41%
2021/03/04	1	29.05	0	0.00	28.80	1	6,133	0.02%
2021/03/03	1	29.20	3	29.23	29.30	-2	6,148	-0.03%
2021/02/26	3	28.75	0	0.00	29.00	3	6,252	0.05%
2021/02/25	0	0.00	5	29.15	29.15	-5	6,251	-0.08%
2021/02/23	1	29.20	2	29.00	29.05	-1	6,537	-0.02%
2021/02/22	0	0.00	2	29.30	29.35	-2	6,546	-0.03%
2021/02/19	0	0.00	1	28.45	28.30	-1	6,546	-0.02%
2021/02/18	0	28.55	1	28.40	28.60	-1	6,541	-0.02%
2021/02/05	3.2	28.04	1	28.15	28.00	2.2	6,498	0.03%
2021/02/04	1	28.55	2	28.25	28.15	-1	6,480	-0.02%
2021/02/02	2	28.15	0	0.00	28.30	2	6,595	0.03%
2021/01/29	0	0.00	1	28.00	28.45	-1	6,598	-0.02%
2021/01/27	10	28.00	0	0.00	28.20	10	6,506	0.15%
2021/01/21	0.2	28.55	0	0.00	28.00	0.2	6,408	0.00%
2021/01/20	7	28.46	5	28.80	28.30	2	6,375	0.03%
2021/01/18	5	29.20	0	0.00	29.40	5	6,285	0.08%
2021/01/15	2	30.13	0	0.00	29.80	2	6,253	0.03%
2021/01/13	0.2	29.90	0	0.00	29.75	0.2	6,175	0.00%
2021/01/11	1	30.00	0	0.00	30.10	1	6,098	0.02%
2021/01/06	5.6	30.29	0	0.00	30.00	5.6	5,955	0.09%
2021/01/05	4	30.85	0	0.00	30.85	4	5,853	0.07%
2021/01/04	0	0.00	1	31.20	31.40	-1	5,805	-0.02%
2020/12/31	1	31.20	11	31.08	30.75	-10	5,767	-0.17%
2020/12/30	0.1	31.55	2	31.25	31.25	-1.9	5,816	-0.03%
2020/12/29	2.1	31.52	0	0.00	31.30	2.1	5,781	0.04%
2020/12/28	0	0.00	1	31.00	31.20	-1	5,705	-0.02%
2020/12/23	9	30.04	0	0.00	30.30	9	5,603	0.16%
2020/12/22	3	30.50	11	30.10	30.05	-8	5,630	-0.14%
2020/12/21	11	30.69	0	0.00	30.70	11	5,620	0.20%
2020/12/18	15	31.85	1	32.10	31.35	14	5,590	0.25%
2020/12/17	1	31.30	1	31.15	31.20	0	5,477	0.00%
2020/12/16	10	30.85	0	0.00	31.25	10	5,463	0.18%
2020/12/14	4	31.30	11	31.50	31.45	-7	5,418	-0.13%
2020/12/11	18.1	31.37	6	31.60	30.90	12.1	5,397	0.22%
2020/12/10	10	31.60	38	31.89	31.60	-28	5,361	-0.52%
2020/12/09	3	32.20	9	32.21	32.45	-6	5,222	-0.11%
2020/12/08	3	32.30	18	32.04	31.80	-15	5,085	-0.29%
2020/12/07	13.1	31.40	10	31.75	31.70	3.1	5,005	0.06%
2020/12/04	33	31.62	12	31.34	31.30	21	4,944	0.42%
2020/12/03	7	32.46	25.3	32.01	32.05	-18.3	4,829	-0.38%
2020/12/02	31	31.39	10	31.40	31.50	21	4,736	0.44%
2020/12/01	0	0.00	2	31.40	31.30	-2	4,723	-0.04%
2020/11/30	0	0.00	21	30.96	31.30	-21	4,715	-0.45%
2020/11/27	1	30.90	1	31.20	31.00	0	4,718	0.00%
2020/11/26	8	30.85	10	30.66	30.95	-2	4,708	-0.04%
2020/11/25	3	30.93	2	30.88	30.60	1	4,826	0.02%
2020/11/23	8	30.63	15	30.25	30.25	-7	4,833	-0.14%
2020/11/20	1	30.25	1	30.10	30.45	0	4,811	0.00%
2020/11/19	18	29.51	0	0.00	29.50	18	4,603	0.39%
2020/11/18	0	0.00	1	28.80	29.40	-1	4,566	-0.02%
2020/11/17	4	28.45	0	0.00	28.55	4	4,468	0.09%
2020/11/13	0	0.00	1	28.60	28.60	-1	4,612	-0.02%
2020/11/12	1	28.85	0	28.95	28.80	1	4,618	0.02%
2020/11/09	0	0.00	3	28.63	28.60	-3	4,601	-0.07%
2020/11/06	0	0.00	1	28.85	28.80	-1	4,597	-0.02%
2020/11/04	0	0.00	2	28.55	28.65	-2	4,656	-0.04%
2020/11/03	0	0.00	1	28.70	28.65	-1	4,771	-0.02%
2020/10/30	1	28.80	0	0.00	28.70	1	4,970	0.02%
2020/10/29	0	0.00	3	28.72	28.80	-3	5,076	-0.06%
2020/10/28	0	0.00	4	29.08	29.00	-4	5,093	-0.08%
2020/10/27	3	29.22	1	29.30	29.25	2	5,119	0.04%
2020/10/22	1	28.85	0	0.00	28.70	1	5,302	0.02%
2020/10/21	11	28.85	4	28.85	28.75	7	5,398	0.13%
2020/10/20	0	0.00	16	28.71	28.70	-16	5,507	-0.29%
2020/10/15	1	29.45	0	0.00	29.00	1	5,689	0.02%
2020/10/14	1	29.40	0	29.50	29.45	1	5,784	0.02%
2020/10/08	0	0.00	5	29.30	29.20	-5	6,003	-0.08%
2020/10/07	8	29.73	1	29.45	29.50	7	6,051	0.12%
2020/10/06	1	29.10	3	29.15	29.00	-2	6,028	-0.03%
2020/09/29	0	0.00	5	28.70	28.60	-5	6,436	-0.08%
2020/09/28	3	28.45	0	0.00	28.45	3	6,627	0.05%
2020/09/25	14	28.10	0	0.00	28.35	14	6,782	0.21%
2020/09/21	0	0.00	3	30.28	30.15	-3	7,600	-0.04%
2020/09/18	0	0.00	5	30.20	30.10	-5	7,613	-0.07%
2020/09/16	10	30.90	0	0.00	30.50	10	7,675	0.13%
2020/09/14	2	30.45	5	30.40	30.45	-3	7,913	-0.04%
2020/09/10	0	0.00	20	30.65	30.55	-20	8,207	-0.24%
2020/09/09	0	0.00	1	30.90	31.00	-1	8,241	-0.01%
2020/09/08	20	30.90	3	30.65	30.45	17	8,310	0.20%
2020/09/07	2	31.28	3	31.65	31.00	-1	8,379	-0.01%
2020/09/03	2	30.80	24	30.73	30.55	-22	8,287	-0.27%
2020/09/01	3	30.50	1	30.10	30.45	2	8,207	0.02%
2020/08/31	15	30.77	0	0.00	30.10	15	8,182	0.18%
2020/08/28	0	0.00	7	29.80	30.00	-7	8,058	-0.09%
2020/08/27	1	30.30	0	0.00	29.80	1	8,063	0.01%
2020/08/26	57	29.11	1	30.05	30.05	56	7,941	0.71%
2020/08/24	1	29.00	0	0.00	28.90	1	7,983	0.01%
2020/08/21	2	28.35	3	28.52	28.80	-1	8,070	-0.01%
2020/08/20	1	28.00	0	0.00	28.10	1	8,171	0.01%
2020/08/18	3	29.83	2	29.85	29.75	1	8,281	0.01%
2020/08/17	5	30.05	5.5	30.06	30.20	-0.5	8,289	-0.01%
2020/08/14	0	0.00	11	29.85	30.00	-11	8,261	-0.13%
2020/08/13	6	29.50	8	29.89	29.45	-2	8,271	-0.02%
2020/08/12	6	29.77	0	0.00	29.75	6	8,262	0.07%
2020/08/11	0	0.00	2	30.20	30.15	-2	8,251	-0.02%
2020/08/10	3	30.67	1	30.55	30.45	2	8,272	0.02%
2020/08/07	4	30.14	0	0.00	30.10	4	8,296	0.05%
2020/08/06	3	31.35	10	31.28	31.05	-7	8,239	-0.08%
2020/08/05	2	30.30	0	0.00	30.25	2	8,120	0.02%
2020/08/04	5	30.55	5	30.30	30.35	0	8,116	0.00%
2020/08/03	5	29.85	5	30.10	29.85	0	8,021	0.00%
2020/07/31	5	29.85	1	30.00	29.90	4	8,109	0.05%
2020/07/30	6	30.00	6	30.00	29.90	0	8,131	0.00%
2020/07/29	3	29.40	6	29.48	29.50	-3	8,105	-0.04%
2020/07/28	2	29.85	0	0.00	28.95	2	8,104	0.02%
2020/07/27	8	30.30	0	0.00	30.05	8	8,020	0.10%
2020/07/24	22	31.19	13	31.46	30.75	9	7,968	0.11%
2020/07/23	0	0.00	1	31.00	30.90	-1	7,898	-0.01%
2020/07/21	2	31.38	0	0.00	31.20	2	7,864	0.03%
2020/07/20	3	31.50	6	31.04	31.50	-3	7,808	-0.04%
2020/07/17	8	30.68	5	30.90	31.00	3	7,761	0.04%
2020/07/16	2	31.65	0	0.00	31.15	2	7,761	0.03%
2020/07/15	2	30.98	2	30.75	30.70	0	7,708	0.00%
2020/07/14	2	31.30	0	0.00	31.00	2	7,806	0.03%
2020/07/13	0	0.00	5	31.50	31.80	-5	7,782	-0.06%
2020/07/10	8	31.91	22	31.90	31.30	-14	7,843	-0.18%
2020/07/09	2	33.15	0	0.00	32.90	2	7,741	0.03%
2020/07/08	1	33.40	5	33.45	33.45	-4	7,696	-0.05%
2020/07/07	29	33.72	0	0.00	32.95	29	7,652	0.38%
2020/07/06	0	0.00	11	33.15	33.10	-11	7,565	-0.15%
2020/07/03	5	32.48	0	0.00	32.40	5	7,551	0.07%
2020/07/01	7	33.05	5	32.74	32.35	2	7,466	0.03%
2020/06/30	6	31.57	2	33.15	33.15	4	7,086	0.06%
2020/06/29	5	30.30	1	30.50	30.15	4	6,816	0.06%
2020/06/24	6	30.66	8	30.75	30.50	-2	6,829	-0.03%
2020/06/23	0	0.00	0.1	30.60	30.60	-0.1	6,858	0.00%
2020/06/22	0	0.00	2	30.75	30.50	-2	6,869	-0.03%
2020/06/19	3	30.50	3	30.53	30.30	0	6,947	0.00%
2020/06/18	1	30.70	0	0.00	30.80	1	6,746	0.01%
2020/06/17	2	30.73	0	0.00	30.75	2	6,739	0.03%
2020/06/16	1	30.05	0	0.00	30.00	1	6,809	0.01%
2020/06/15	1	29.20	3	29.70	29.70	-2	7,172	-0.03%
2020/06/12	2	29.15	0	0.00	29.15	2	7,177	0.03%
2020/06/11	0	0.00	2	30.20	29.85	-2	7,204	-0.03%
2020/06/10	2	29.93	0	0.00	30.05	2	7,285	0.03%
2020/06/08	3	30.55	2	30.55	30.45	1	7,598	0.01%
2020/06/05	2	30.15	2	30.15	30.15	0	7,587	0.00%
2020/06/04	1	30.15	0	0.00	30.20	1	7,633	0.01%
2020/06/03	0	0.00	10	30.11	30.15	-10	7,707	-0.13%
2020/06/02	0	0.00	13	30.03	30.00	-13	7,759	-0.17%
2020/06/01	5	30.40	2	30.20	30.55	3	7,836	0.04%
2020/05/29	2	30.35	1	30.00	30.50	1	7,867	0.01%
2020/05/28	1	30.80	1	30.25	29.60	0	8,077	0.00%
2020/05/27	0	0.00	1	30.75	30.70	-1	8,086	-0.01%
2020/05/26	2	30.28	9	30.09	30.00	-7	8,123	-0.09%
2020/05/25	6	29.19	2	29.65	29.50	4	8,136	0.05%
2020/05/22	1	28.25	0	0.00	28.10	1	8,028	0.01%
2020/05/21	1	28.70	8	28.90	28.80	-7	8,024	-0.09%
2020/05/20	1	28.90	0	0.00	28.70	1	8,128	0.01%
2020/05/19	1	28.15	5	28.50	28.65	-4	8,101	-0.05%
2020/05/18	5	28.00	0	0.00	27.95	5	8,078	0.06%
2020/05/15	3	28.43	0	0.00	28.30	3	8,076	0.04%
2020/05/14	20	28.80	0	0.00	28.20	20	8,040	0.25%
2020/05/07	7	28.92	2	28.85	29.10	5	7,925	0.06%
2020/05/06	0	0.00	7	29.73	29.70	-7	7,842	-0.09%
2020/04/30	22	30.15	0	0.00	30.00	22	7,805	0.28%
2020/04/28	0	0.00	1	30.05	29.95	-1	7,869	-0.01%
2020/04/27	1	29.60	0	0.00	30.00	1	7,955	0.01%
2020/04/23	3	28.80	5	28.96	28.80	-2	7,896	-0.03%
2020/04/21	4	29.20	2	29.95	28.80	2	7,852	0.03%
2020/04/20	0	0.00	2	30.00	30.05	-2	7,769	-0.03%
2020/04/17	3	30.05	4	31.28	30.05	-1	7,769	-0.01%
2020/04/16	3	30.92	2	30.95	31.20	1	7,613	0.01%
2020/04/15	2	31.40	3	31.73	31.20	-1	7,598	-0.01%
2020/04/14	17	30.62	0	0.00	30.60	17	7,525	0.23%
2020/04/13	1	30.85	0	0.00	30.60	1	7,578	0.01%
2020/04/10	1	29.80	0	0.00	30.40	1	7,528	0.01%
2020/04/09	3	30.00	1	30.00	29.70	2	7,544	0.03%
2020/04/08	0	0.00	7	30.23	30.35	-7	7,478	-0.09%
2020/04/07	0	0.00	2	29.20	29.25	-2	7,348	-0.03%
2020/04/06	2	29.10	5	29.35	29.35	-3	7,284	-0.04%
2020/03/31	0	0.00	1	29.00	28.40	-1	7,422	-0.01%
2020/03/27	2	29.40	1	29.10	27.95	1	7,509	0.01%
2020/03/26	0	0.00	5	28.80	28.85	-5	7,909	-0.06%
2020/03/25	0	0.00	2	28.55	28.90	-2	8,151	-0.02%
2020/03/24	2	28.45	0	0.00	28.40	2	8,194	0.02%
2020/03/23	1	27.80	1	28.00	27.70	0	8,536	0.00%
2020/03/20	9	29.57	7	29.88	29.45	2	8,940	0.02%
2020/03/19	8	27.23	24	27.38	28.40	-16	9,253	-0.17%
2020/03/18	0	0.00	2	28.28	26.95	-2	8,872	-0.02%
2020/03/17	5	26.50	8	26.03	26.95	-3	9,000	-0.03%
2020/03/16	1	29.80	1	29.75	27.00	0	8,874	0.00%
2020/03/13	13	28.95	10	28.90	29.75	3	8,709	0.03%
2020/03/12	7	32.99	4	32.55	32.10	3	8,506	0.04%
2020/03/11	1	35.00	0	0.00	34.85	1	8,348	0.01%
2020/03/10	0	0.00	1	34.80	35.80	-1	8,328	-0.01%
2020/03/09	1	36.20	8	36.89	35.60	-7	8,248	-0.08%
2020/03/06	1	37.50	0	0.00	37.55	1	8,123	0.01%
2020/03/05	1	37.50	6	38.03	36.90	-5	8,060	-0.06%
2020/03/04	1	37.70	0	0.00	37.65	1	7,951	0.01%
2020/03/03	0	0.00	2	37.50	37.45	-2	7,867	-0.03%
2020/03/02	0	0.00	1	36.20	36.40	-1	7,673	-0.01%
2020/02/27	2	36.30	1	35.05	35.00	1	7,547	0.01%
2020/02/26	0	0.00	13	36.32	36.50	-13	7,373	-0.18%
2020/02/25	1	34.80	3	34.68	34.90	-2	7,202	-0.03%
2020/02/24	2	34.90	0	0.00	34.90	2	7,183	0.03%
2020/02/21	0	0.00	5	36.30	35.45	-5	7,171	-0.07%
2020/02/20	0	0.00	2	34.90	35.30	-2	7,060	-0.03%
2020/02/18	8	34.85	2	34.85	34.75	6	7,057	0.09%
2020/02/17	0	0.00	3	34.33	34.60	-3	7,086	-0.04%
2020/02/14	0	0.00	2	34.50	34.40	-2	7,082	-0.03%
2020/02/13	19	34.36	1	34.15	34.15	18	7,087	0.25%
2020/02/10	1	33.05	1	33.10	33.05	0	7,237	0.00%
2020/02/07	2	33.50	2	33.68	33.35	0	7,243	0.00%
2020/02/06	0	0.00	6	34.07	34.20	-6	7,237	-0.08%
2020/02/05	0.1	33.85	1	34.10	33.60	-0.9	7,244	-0.01%
2020/02/04	2	33.20	0	0.00	33.50	2	7,220	0.03%
2020/02/03	5	32.50	1	32.00	33.00	4	7,249	0.06%
2020/01/31	1	34.35	0	0.00	34.25	1	7,189	0.01%
2020/01/30	3	34.87	1	34.55	34.20	2	7,193	0.03%
2020/01/20	5	37.61	0	0.00	37.55	5	7,143	0.07%
2020/01/10	0	0.00	6	36.68	36.65	-6	7,450	-0.08%
2020/01/09	1	36.60	0	0.00	36.95	1	7,461	0.01%
2020/01/07	1	38.40	1	38.20	37.00	0	7,476	0.00%
2020/01/02	1	38.45	1	38.70	38.35	0	7,550	0.00%
2019/12/31	1	38.35	3	38.45	38.45	-2	7,597	-0.03%
2019/12/30	9	38.36	4	38.45	38.35	5	7,685	0.07%
2019/12/27	10	38.78	0	0.00	38.50	10	7,650	0.13%
2019/12/26	11	38.64	5	38.54	38.40	6	7,510	0.08%
2019/12/25	0	0.00	8	39.18	38.90	-8	7,446	-0.11%
2019/12/24	10	39.17	6	38.96	38.75	4	7,452	0.05%
2019/12/23	15	39.88	8	39.72	39.20	7	7,343	0.10%
2019/12/20	8	38.96	5	39.10	39.00	3	6,899	0.04%
2019/12/19	1.3	38.19	1	38.50	38.50	0.3	6,622	0.00%
2019/12/18	11	38.62	14	39.09	38.10	-3	6,490	-0.05%
2019/12/17	31	38.46	3	38.67	38.00	28	6,134	0.46%
2019/12/16	5	38.40	12	38.58	39.10	-7	5,802	-0.12%
2019/12/13	3	35.62	0	0.00	35.55	3	5,577	0.05%
2019/12/12	3	36.92	3	36.60	36.40	0	5,540	0.00%
2019/12/09	0	0.00	5	35.09	35.10	-5	5,418	-0.09%
2019/12/06	1	35.85	2	35.55	35.50	-1	5,434	-0.02%
2019/12/05	0	0.00	8	35.74	35.85	-8	5,489	-0.15%
2019/12/03	0	0.00	3	35.20	35.45	-3	5,542	-0.05%
2019/11/28	2	35.40	1	35.50	35.35	1	5,538	0.02%
2019/11/27	3	35.98	0	0.00	35.90	3	5,556	0.05%
2019/11/25	0	0.00	3	35.30	35.00	-3	5,473	-0.05%
2019/11/22	2	34.95	0	0.00	34.85	2	5,519	0.04%
2019/11/21	3	34.62	0	0.00	34.75	3	5,528	0.05%
2019/11/20	3	34.75	0	0.00	34.75	3	5,526	0.05%
2019/11/19	5	35.07	0	0.00	35.10	5	5,512	0.09%
2019/11/14	1	34.20	0	0.00	34.35	1	5,518	0.02%
2019/11/12	0	0.00	1	34.90	35.05	-1	5,576	-0.02%
2019/11/11	1.1	35.10	0	35.00	34.65	1	5,626	0.02%
2019/11/08	0	0.00	1	36.05	35.75	-1	5,640	-0.02%
2019/11/07	3	35.78	2	35.85	36.10	1	5,692	0.02%
2019/11/06	4	37.43	0	0.00	36.90	4	5,686	0.07%
2019/11/05	1	37.55	0	0.00	37.50	1	5,984	0.02%
2019/11/04	2	37.35	0	0.00	37.30	2	6,019	0.03%
2019/11/01	5	37.00	0	0.00	37.30	5	6,039	0.08%
2019/10/31	10	37.08	7	37.03	36.80	3	6,132	0.05%
2019/10/30	0	0.00	1	37.75	37.50	-1	6,142	-0.02%
2019/10/29	2	38.10	0	0.00	37.50	2	6,135	0.03%
2019/10/28	1	38.00	0	0.00	37.90	1	6,209	0.02%
2019/10/25	2	39.20	2	38.70	38.75	0	6,201	0.00%
2019/10/24	0	0.00	3	39.10	39.25	-3	6,162	-0.05%
2019/10/23	3	39.00	3	38.42	38.50	0	6,182	0.00%
2019/10/22	8	38.16	0	0.00	38.00	8	6,083	0.13%
2019/10/21	0	0.00	5	38.00	38.10	-5	6,093	-0.08%
2019/10/18	3	38.05	4	38.25	37.90	-1	6,115	-0.02%
2019/10/17	0	0.00	2	38.10	38.10	-2	6,146	-0.03%
2019/10/16	1	37.70	4	37.65	37.50	-3	6,336	-0.05%
2019/10/15	3	38.32	6	38.05	37.95	-3	6,533	-0.05%
2019/10/14	2	38.00	5	38.27	38.25	-3	6,572	-0.05%
2019/10/09	13	38.07	5	37.99	37.70	8	6,532	0.12%
2019/10/08	0	0.00	1	37.90	38.25	-1	6,479	-0.02%
2019/10/07	4	37.56	1	37.95	37.50	3	6,469	0.05%
2019/10/04	1	37.00	1	37.35	36.85	0	6,431	0.00%
2019/10/03	1	35.90	1	35.60	36.45	0	6,430	0.00%
2019/10/02	2	36.05	0	0.00	36.05	2	6,775	0.03%
2019/09/27	1	35.50	0	0.00	35.50	1	6,765	0.01%
2019/09/24	0	0.00	3	37.62	37.60	-3	6,712	-0.04%
2019/09/20	0	0.00	5	37.80	37.70	-5	6,702	-0.07%
2019/09/19	4	37.83	1	38.35	37.50	3	6,640	0.05%
2019/09/18	23	38.65	15	39.24	38.55	8	6,601	0.12%
2019/09/16	0	0.00	2	36.63	37.10	-2	6,305	-0.03%
2019/09/12	3	37.50	1	36.90	37.05	2	6,354	0.03%
2019/09/11	0	0.00	5	36.42	37.25	-5	6,393	-0.08%
2019/09/10	2	36.00	1	36.70	35.85	1	6,314	0.02%
2019/09/09	1	36.55	0	0.00	36.75	1	6,308	0.02%
2019/09/06	0	0.00	2	35.80	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	2	35.60	35.50	-2	6,436	-0.03%
2019/09/04	0	0.00	1	35.35	35.25	-1	6,445	-0.02%
2019/08/30	1	35.10	1	35.15	34.75	0	6,617	0.00%
2019/08/29	4	34.94	10	34.75	34.60	-6	6,662	-0.09%
2019/08/27	6	34.53	2	34.90	34.40	4	6,781	0.06%
2019/08/22	3	34.05	0	0.00	34.05	3	6,845	0.04%
2019/08/21	1	34.10	0	0.00	33.95	1	6,878	0.01%
2019/08/20	0	0.00	135	33.87	33.75	-135	6,914	-1.95%	大賣/鉅額交易
2019/08/19	36	33.87	0	0.00	33.95	36	6,963	0.52%
2019/08/15	0	0.00	1	34.45	33.70	-1	7,001	-0.01%
2019/08/14	1	33.15	7	33.50	33.25	-6	7,095	-0.08%
2019/08/13	9	32.59	5	32.80	32.65	4	7,071	0.06%
2019/08/12	1	33.30	1	32.70	33.25	0	7,124	0.00%
2019/08/08	2	32.90	0	0.00	32.85	2	7,143	0.03%
2019/08/07	15	33.17	10	33.27	33.00	5	7,184	0.07%
2019/08/05	5	36.45	0	0.00	36.40	5	7,074	0.07%
2019/08/02	3	36.75	0	0.00	36.80	3	7,279	0.04%
2019/08/01	104	38.13	10	38.45	37.95	94	7,349	1.28%	大買/
2019/07/30	1.1	38.91	1	39.40	38.75	0.1	7,993	0.00%
2019/07/26	1	40.20	1	40.05	40.25	0	8,005	0.00%
2019/07/25	3	39.90	11	40.15	40.25	-8	8,165	-0.10%
2019/07/24	2	39.60	2	39.60	39.35	0	8,097	0.00%
2019/07/23	0	0.00	1	39.50	39.50	-1	8,160	-0.01%
2019/07/22	0	0.00	0.5	39.25	39.25	-0.5	8,204	-0.01%
2019/07/18	4	39.56	6	40.50	39.55	-2	8,268	-0.02%
2019/07/17	2	40.18	2	40.28	40.55	0	8,135	0.00%
2019/07/16	2	39.55	132	39.52	39.40	-130	8,035	-1.62%	大賣/鉅額交易
2019/07/15	22	38.90	4	38.89	38.95	18	8,111	0.22%
2019/07/12	15	39.25	1	39.30	38.90	14	8,342	0.17%
2019/07/11	99	39.17	2	39.10	39.20	97	8,562	1.13%
2019/07/10	0	0.00	1	39.00	38.65	-1	8,614	-0.01%
2019/07/09	7.1	38.91	7	38.57	38.65	0.1	8,828	0.00%
2019/07/08	7	39.30	6.5	39.34	39.00	0.5	9,049	0.01%
2019/07/05	0	0.00	1.1	37.27	37.50	-1.1	9,086	-0.01%
2019/07/02	1	37.35	0	0.00	37.35	1	10,901	0.01%
2019/06/26	1	36.45	0	0.00	36.80	1	11,707	0.01%
2019/06/25	1	37.75	1	37.65	36.75	0	11,834	0.00%
2019/06/24	2	37.28	2	37.15	37.40	0	11,963	0.00%
2019/06/20	1	37.30	1	37.05	37.10	0	12,189	0.00%
2019/06/19	3	36.72	6	36.78	37.05	-3	12,635	-0.02%
2019/06/18	2	36.20	3	36.27	36.10	-1	12,760	-0.01%
2019/06/13	3.5	37.06	5	36.85	36.80	-1.5	14,624	-0.01%
2019/06/12	3	36.07	1	36.25	36.25	2	14,754	0.01%
2019/06/11	4.1	36.10	3	36.10	36.00	1.1	14,900	0.01%
2019/06/06	11	34.95	0	0.00	34.95	11	14,843	0.07%
2019/06/05	0	0.00	4	35.51	34.85	-4	14,952	-0.03%
2019/06/03	1	34.95	1	35.50	35.10	0	15,244	0.00%
2019/05/29	6	35.72	0	0.00	35.70	6	15,399	0.04%
2019/05/27	1	36.50	0	0.00	35.80	1	15,658	0.01%
2019/05/24	2	36.03	0	0.00	36.15	2	16,081	0.01%
2019/05/23	0	0.00	16	35.58	35.65	-16	16,183	-0.10%
2019/05/22	6	36.44	7	36.50	36.10	-1	16,253	-0.01%
2019/05/21	16	36.53	10	35.82	36.65	6	16,356	0.04%
2019/05/20	4	34.78	6	34.52	34.55	-2	16,304	-0.01%
2019/05/17	1	34.65	8	35.44	34.55	-7	16,364	-0.04%
2019/05/16	3	36.33	7	36.07	35.50	-4	16,401	-0.02%
2019/05/15	6	36.82	2	36.73	36.70	4	16,463	0.02%
2019/05/14	6	35.52	32	35.62	35.65	-26	16,506	-0.16%
2019/05/13	30	35.68	3	35.97	35.40	27	16,473	0.16%
2019/05/10	5	37.27	3	36.32	36.45	2	16,462	0.01%
2019/05/09	10	37.69	3	37.90	37.20	7	16,372	0.04%
2019/05/08	9.1	38.13	22	38.49	37.50	-12.9	16,549	-0.08%
2019/05/07	8	39.54	7	39.28	39.20	1	16,842	0.01%
2019/05/06	4	41.80	26	41.75	41.50	-22	16,539	-0.13%
2019/05/03	5	42.77	7	42.96	42.90	-2	16,507	-0.01%
2019/05/02	10	42.80	5	42.99	43.05	5	16,608	0.03%
2019/04/30	29	41.57	5	41.24	41.80	24	16,598	0.14%
2019/04/29	3	41.13	5	41.41	41.20	-2	16,873	-0.01%
2019/04/26	2	41.20	0	0.00	41.20	2	16,896	0.01%
2019/04/25	5	42.00	0	0.00	42.00	5	17,209	0.03%
2019/04/24	1	42.80	2	43.10	42.45	-1	17,234	-0.01%
2019/04/23	1	42.60	1	42.60	42.60	0	17,276	0.00%
2019/04/22	1	43.25	14	43.06	43.15	-13	17,522	-0.07%
2019/04/19	9	42.87	1	42.70	42.70	8	17,712	0.05%
2019/04/18	7	43.92	4	42.80	42.15	3	17,796	0.02%
2019/04/17	16	45.14	9	44.96	44.30	7	17,877	0.04%
2019/04/16	19	43.98	14	44.50	44.50	5	17,684	0.03%
2019/04/15	31	43.97	15	43.63	43.90	16	17,630	0.09%
2019/04/12	12	44.00	2	43.78	43.75	10	17,456	0.06%
2019/04/11	9	43.71	0	0.00	43.00	9	17,228	0.05%
2019/04/10	53	44.32	79	44.23	44.25	-26	16,912	-0.15%
2019/04/09	21	41.93	23	41.92	42.00	-2	15,995	-0.01%
2019/04/08	20	41.58	29	41.54	40.90	-9	15,740	-0.06%
2019/04/03	10	40.58	11	40.63	40.45	-1	15,536	-0.01%
2019/04/02	4	41.40	3	41.40	40.80	1	15,407	0.01%
2019/04/01	0.1	40.25	0	0.00	40.15	0.1	15,066	0.00%
2019/03/29	7	40.26	2	39.95	39.95	5	14,931	0.03%
2019/03/28	0	0.00	5	39.60	39.55	-5	14,844	-0.03%
2019/03/27	30	39.88	21	40.20	39.85	9	14,968	0.06%
2019/03/26	15	39.29	2	39.43	39.20	13	14,863	0.09%
2019/03/25	11.1	39.40	29	39.63	38.85	-18	14,975	-0.12%
2019/03/22	32	41.03	23	41.76	40.60	9	14,881	0.06%
2019/03/21	5	40.58	2	40.20	40.10	3	14,527	0.02%
2019/03/20	21	40.30	15	40.08	40.35	6	14,483	0.04%
2019/03/19	23	40.91	34	41.69	39.55	-11	14,288	-0.08%
2019/03/18	27	38.27	25.6	39.10	41.15	1.4	13,620	0.01%
2019/03/15	3	37.47	7	37.75	37.45	-4	13,140	-0.03%
2019/03/14	4	36.83	2	36.90	36.80	2	12,936	0.02%
2019/03/13	0	0.00	7	36.41	36.20	-7	13,061	-0.05%
2019/03/12	8	36.50	5	36.40	36.00	3	13,193	0.02%
2019/03/11	8	36.34	0	0.00	36.25	8	13,291	0.06%
2019/03/07	7	35.81	14	36.31	35.60	-7	14,841	-0.05%
2019/03/05	5	37.73	10	38.10	37.50	-5	15,338	-0.03%
2019/03/04	4	36.99	7	37.22	37.90	-3	15,348	-0.02%
2019/02/27	23	36.80	7	37.25	36.80	16	15,395	0.10%
2019/02/26	22	37.91	10	37.75	37.45	12	15,447	0.08%
2019/02/25	66	38.57	73	38.44	38.00	-7	15,655	-0.04%
2019/02/22	1.2	36.89	8	37.10	37.10	-6.8	15,441	-0.04%
2019/02/21	2	36.58	5	37.25	36.55	-3	15,576	-0.02%
2019/02/20	2.4	36.94	6	37.30	37.00	-3.6	15,698	-0.02%
2019/02/19	0	0.00	1	36.55	36.55	-1	15,945	-0.01%
2019/02/18	3	36.12	4	35.79	35.90	-1	16,167	-0.01%
2019/02/15	5	35.58	2	35.55	35.35	3	16,495	0.02%
2019/02/14	2	36.58	1	36.75	36.50	1	17,457	0.01%
2019/02/13	7	36.21	0	0.00	36.20	7	17,620	0.04%
2019/02/12	8	37.33	9	37.24	37.10	-1	17,598	-0.01%
2019/02/11	5	36.65	2	36.68	36.80	3	17,833	0.02%
2019/01/30	17	37.06	18	36.76	36.55	-1	17,875	-0.01%
2019/01/29	35	36.95	29	36.89	37.00	6	17,804	0.03%
2019/01/28	30	36.63	38	37.09	37.95	-8	17,508	-0.05%
2019/01/25	5	34.70	1	35.00	34.80	4	17,053	0.02%
2019/01/24	9	34.53	8	34.46	34.45	1	17,031	0.01%
2019/01/23	1	34.70	1	34.70	34.50	0	17,032	0.00%
2019/01/22	12	34.29	1	34.35	34.00	11	16,931	0.06%
2019/01/21	2	33.88	13	34.87	34.10	-11	16,789	-0.07%
2019/01/18	2.1	32.98	3	32.80	32.95	-1	16,517	-0.01%
2019/01/17	18	32.74	8	32.94	32.85	10	16,516	0.06%
2019/01/16	1	34.25	3	34.12	34.05	-2	16,348	-0.01%
2019/01/15	8	33.80	1	33.80	33.80	7	16,294	0.04%
2019/01/14	5	34.54	2	33.65	33.60	3	16,235	0.02%
2019/01/11	21	33.98	1	34.15	33.60	20	15,993	0.13%
2019/01/10	3	34.70	0	0.00	34.60	3	15,728	0.02%
2019/01/09	6	36.31	42	36.23	35.35	-36	15,538	-0.23%
2019/01/07	1	37.30	1	37.35	36.70	0	15,272	0.00%
2019/01/04	1	35.70	0	0.00	36.50	1	15,269	0.01%
2019/01/03	1	36.70	5	36.09	36.10	-4	15,382	-0.03%
2019/01/02	6	35.53	1	35.75	36.10	5	15,459	0.03%
2018/12/28	4	35.41	35	35.66	35.35	-31	15,655	-0.20%
2018/12/27	10	36.84	4	36.90	36.50	6	15,552	0.04%
2018/12/26	7	37.05	10	37.26	36.20	-3	15,523	-0.02%
2018/12/25	9	36.06	18	35.84	36.05	-9	15,419	-0.06%
2018/12/24	2	36.65	1	36.05	36.60	1	15,423	0.01%
2018/12/21	10	36.17	8	35.78	36.30	2	15,495	0.01%
2018/12/20	10	36.57	24	36.25	35.90	-14	15,428	-0.09%
2018/12/19	6	38.21	4	38.24	38.15	2	15,382	0.01%
2018/12/18	6	38.79	6	38.79	38.80	0	15,267	0.00%
2018/12/17	11	37.69	2	37.95	37.75	9	15,081	0.06%
2018/12/14	2.1	39.10	2	39.00	38.65	0.1	14,964	0.00%
2018/12/13	5	38.90	5	39.37	38.90	0	14,878	0.00%
2018/12/12	8	39.83	5	39.60	39.45	3	14,731	0.02%
2018/12/11	13	39.13	13	39.33	39.15	0	14,594	0.00%
2018/12/10	33.1	40.21	18	39.64	39.50	15.1	14,454	0.10%
2018/12/07	2	43.50	0	0.00	42.80	2	14,188	0.01%
2018/12/06	4	43.65	4	43.56	42.55	0	14,100	0.00%
2018/12/05	8	46.31	8	46.56	46.45	0	13,891	0.00%
2018/12/04	10	46.43	0	0.00	46.35	10	13,879	0.07%
2018/12/03	2	46.60	2	46.65	47.25	0	13,881	0.00%
2018/11/30	14	47.36	13	47.71	45.55	1	13,493	0.01%
2018/11/29	13	46.64	11	48.15	47.00	2	12,082	0.02%
2018/11/28	1	44.50	3	44.67	45.30	-2	11,511	-0.02%
2018/11/27	1	42.65	9	42.29	43.15	-8	11,258	-0.07%
2018/11/26	1	41.40	0	0.00	41.40	1	11,163	0.01%
2018/11/23	6	42.38	2	42.73	41.90	4	10,973	0.04%
2018/11/22	7	44.05	7	43.94	42.60	0	10,822	0.00%
2018/11/21	1	42.95	8.1	43.11	43.00	-7.1	10,409	-0.07%
2018/11/20	15	42.92	14	42.68	42.80	1	10,156	0.01%
2018/11/19	7	43.04	5	44.00	41.85	2	9,861	0.02%
2018/11/16	26	43.22	2	44.93	43.00	24	9,654	0.25%
2018/11/15	4	43.21	6	43.40	42.90	-2	9,436	-0.02%
2018/11/14	11	43.71	12	43.78	43.00	-1	9,140	-0.01%
2018/11/13	18	44.28	13	43.97	44.55	5	8,732	0.06%
2018/11/12	8	41.10	12	41.20	42.35	-4	7,639	-0.05%
2018/11/09	3	38.45	3	39.88	38.50	0	7,419	0.00%
2018/11/08	11.1	39.23	9	39.23	39.10	2.1	7,418	0.03%
2018/11/07	1	35.55	3	36.65	37.15	-2	7,128	-0.03%
2018/11/06	3	35.07	9	34.72	33.80	-6	7,101	-0.08%
2018/11/02	8	35.21	2	35.50	35.70	6	7,240	0.08%
2018/11/01	3.1	34.55	1	35.15	34.90	2.1	7,135	0.03%
2018/10/30	7	32.75	12	32.68	32.70	-5	7,060	-0.07%
2018/10/26	5	31.40	0	0.00	31.15	5	6,938	0.07%
2018/10/25	2	31.88	0	0.00	31.70	2	6,878	0.03%
2018/10/24	16	34.75	8	34.65	33.40	8	6,787	0.12%
2018/10/22	1	31.90	1	32.90	33.80	0	6,553	0.00%
2018/10/19	1	31.35	2	32.08	32.20	-1	6,460	-0.02%
2018/10/18	0	0.00	1	31.65	31.65	-1	6,359	-0.02%
2018/10/17	14	31.69	6	31.32	31.10	8	6,306	0.13%
2018/10/16	1	31.80	1.1	32.05	31.85	-0.1	6,232	0.00%
2018/10/15	1	31.20	3	32.12	32.10	-2	6,185	-0.03%
2018/10/12	2	30.90	2	30.78	31.10	0	6,113	0.00%
2018/10/11	33	30.46	4	31.20	30.40	29	6,168	0.47%
2018/10/09	7	33.91	4	34.45	33.75	3	5,982	0.05%
2018/10/08	11.1	35.78	4	35.79	35.50	7.1	5,802	0.12%
2018/10/05	18	37.23	4	37.60	38.40	14	5,547	0.25%
2018/10/04	2	38.85	1	39.00	39.05	1	5,427	0.02%
2018/10/03	4	39.20	0	0.00	38.90	4	5,353	0.07%
2018/10/02	8	39.69	1	39.45	39.50	7	5,297	0.13%
2018/10/01	2	39.98	1	40.00	39.90	1	5,281	0.02%
2018/09/28	2	41.30	1	40.95	40.60	1	5,253	0.02%
2018/09/27	5	42.21	0	0.00	42.20	5	5,235	0.10%
2018/09/26	3	43.15	2	42.75	43.05	1	5,288	0.02%
2018/09/21	1	40.60	8	40.49	39.90	-7	5,244	-0.13%
2018/09/20	2	39.70	1	40.40	39.40	1	5,200	0.02%
2018/09/19	3	40.15	3	40.05	40.05	0	5,207	0.00%
2018/09/18	4	39.19	9	39.12	38.50	-5	5,175	-0.10%
2018/09/17	4	39.33	0	0.00	39.30	4	5,159	0.08%
2018/09/14	2	40.00	7	40.18	40.10	-5	5,128	-0.10%
2018/09/12	2	38.70	2	38.95	39.30	0	5,099	0.00%
2018/09/10	1.1	38.68	1	39.20	37.20	0.1	5,086	0.00%
2018/09/07	53	40.45	3	39.93	39.90	50	5,012	1.00%
2018/09/06	3	42.88	2	43.40	42.70	1	4,873	0.02%
2018/09/05	6	43.66	0	0.00	43.45	6	4,887	0.12%
2018/08/24	1	43.55	1	43.55	43.55	0	5,162	0.00%
2018/08/23	0	0.00	6	43.69	44.15	-6	5,221	-0.11%
2018/08/22	30.1	45.26	0	0.00	44.35	30.1	5,244	0.57%
2018/08/20	0	0.00	1	43.45	42.10	-1	5,034	-0.02%
2018/08/17	2	43.88	0	0.00	43.20	2	5,033	0.04%
2018/08/16	1	43.30	2	42.00	43.55	-1	5,097	-0.02%
2018/08/15	8	44.70	7	44.40	42.85	1	5,021	0.02%
2018/08/14	2	45.95	2	47.25	46.15	0	4,878	0.00%
2018/08/13	6	46.73	0	0.00	47.05	6	4,842	0.12%
2018/08/10	12	48.70	11	48.98	47.05	1	4,764	0.02%
2018/08/09	1	52.00	0	0.00	51.60	1	4,683	0.02%
2018/08/08	1	51.60	0	0.00	52.60	1	4,743	0.02%
2018/08/07	1	54.10	1	51.80	52.40	0	4,823	0.00%
2018/08/06	2	55.15	1	55.10	55.40	1	4,710	0.02%
2018/07/30	2	54.35	0	0.00	53.90	2	5,051	0.04%
2018/07/27	0	0.00	3	54.33	54.80	-3	5,066	-0.06%
2018/07/25	1	53.40	1	53.30	53.40	0	5,193	0.00%
2018/07/20	0	0.00	1	54.30	53.70	-1	5,622	-0.02%
2018/07/19	3	53.93	2	54.05	53.70	1	5,615	0.02%
2018/07/18	2	54.20	3	54.80	55.00	-1	5,598	-0.02%
2018/07/06	3	51.23	2	51.85	51.70	1	5,681	0.02%
2018/07/05	1	51.90	1	52.30	51.30	0	5,724	0.00%
2018/07/04	1	51.60	0	0.00	50.60	1	5,784	0.02%
2018/07/03	0	0.00	9	54.87	52.80	-9	5,779	-0.16%
2018/07/02	6	57.10	0	0.00	56.60	6	5,676	0.11%
2018/06/29	1	56.90	1	56.60	56.90	0	5,851	0.00%
2018/06/27	0	0.00	1	57.00	56.90	-1	6,064	-0.02%
2018/06/26	1	55.90	0	0.00	56.00	1	6,129	0.02%
2018/06/20	2	56.80	1	56.90	56.90	1	6,973	0.01%
2018/06/14	0	0.00	1	60.70	59.50	-1	7,359	-0.01%
2018/06/12	0	0.00	1	60.10	59.20	-1	7,402	-0.01%
2018/06/08	0	0.00	3	60.77	60.20	-3	7,373	-0.04%
2018/06/07	7	60.16	1	60.60	59.70	6	7,417	0.08%
2018/06/06	11	61.16	12.1	61.44	60.60	-1.1	7,372	-0.01%
2018/06/05	2	59.70	5	60.28	59.90	-3	7,306	-0.04%
2018/06/04	0	0.00	2	59.20	59.20	-2	7,203	-0.03%
2018/06/01	1	58.50	0	0.00	58.50	1	7,200	0.01%
2018/05/30	1	58.60	1	59.30	58.50	0	7,156	0.00%
2018/05/28	0	0.00	0.5	58.70	58.60	-0.5	7,133	-0.01%
2018/05/25	2	58.20	0	0.00	58.20	2	7,156	0.03%
2018/05/24	1	58.40	0	0.00	59.10	1	7,129	0.01%
2018/05/21	1	59.00	2	59.15	58.70	-1	7,088	-0.01%
2018/05/18	4	58.80	0	0.00	58.30	4	7,084	0.06%
2018/05/17	7	59.84	15	60.63	59.50	-8	7,133	-0.11%
2018/05/16	10	58.92	1	58.40	58.40	9	6,987	0.13%
2018/05/15	5	58.16	3	58.23	57.80	2	7,014	0.03%
2018/05/14	0	0.00	10	56.60	56.80	-10	7,104	-0.14%
2018/05/11	0	0.00	2	56.55	56.40	-2	7,124	-0.03%
2018/05/10	0	0.00	8	57.00	56.50	-8	7,105	-0.11%
2018/05/09	1	56.90	1	57.30	56.40	0	7,127	0.00%
2018/05/08	7.5	58.09	6	57.85	57.50	1.5	7,379	0.02%
2018/05/07	2	58.00	10	56.70	56.70	-8	7,288	-0.11%
2018/05/03	1	58.30	0	0.00	58.10	1	7,256	0.01%
2018/05/02	3	59.00	0	0.00	58.40	3	7,308	0.04%
2018/04/30	2	58.55	3	60.10	60.50	-1	7,271	-0.01%
2018/04/27	6.1	57.02	0	0.00	55.00	6.1	7,150	0.09%
2018/04/26	2	59.95	0	0.00	57.40	2	7,033	0.03%
2018/04/23	0	61.80	0	0.00	61.20	0	7,046	0.00%
2018/04/20	2	61.80	0	0.00	62.50	2	7,074	0.03%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	0	62.30	0	0.00	61.80	0	7,038	0.00%
2018/04/17	2	61.75	2	62.35	61.80	0	7,018	0.00%
2018/04/16	9	62.60	10	62.20	62.10	-1	6,974	-0.01%
2018/04/13	3	63.83	0	0.00	63.00	3	6,967	0.04%
2018/04/12	2	63.75	0	0.00	63.60	2	7,059	0.03%
2018/04/11	1	64.70	0	0.00	63.70	1	7,116	0.01%
2018/04/10	1	65.90	5	66.00	64.50	-4	7,222	-0.06%
2018/04/09	1	66.30	6	68.63	66.50	-5	7,178	-0.07%
2018/04/03	5	67.22	1	67.40	67.60	4	7,098	0.06%
2018/04/02	11	69.07	7	68.74	67.30	4	7,089	0.06%
2018/03/31	5	68.40	15	68.23	68.10	-10	6,997	-0.14%
2018/03/30	6	67.77	5	66.40	66.30	1	6,861	0.01%
2018/03/29	5	66.10	11	66.49	66.30	-6	6,865	-0.09%
2018/03/28	25	66.98	19	66.87	66.20	6	6,917	0.09%
2018/03/27	5	66.32	21	66.35	67.00	-16	7,085	-0.23%
2018/03/26	0	0.00	6	63.08	63.00	-6	6,669	-0.09%
2018/03/23	2	64.10	0	0.00	63.90	2	6,718	0.03%
2018/03/22	21	68.46	5	68.80	66.00	16	6,790	0.24%
2018/03/21	11	65.40	9	65.30	67.60	2	6,851	0.03%
2018/03/20	0	0.00	0.1	62.40	62.00	-0.1	6,794	0.00%
2018/03/14	2	62.50	0	0.00	62.30	2	6,820	0.03%
2018/03/13	2	62.50	2	62.95	63.00	0	6,827	0.00%
2018/03/12	0	0.00	1	61.60	62.00	-1	6,802	-0.01%
2018/03/08	6	61.00	0	0.00	61.10	6	6,825	0.09%
2018/03/07	7	60.01	6	60.03	60.50	1	6,847	0.01%
2018/03/02	3	61.07	10	61.00	61.00	-7	6,868	-0.10%
2018/03/01	1	61.20	0	0.00	61.40	1	6,871	0.01%
2018/02/23	0	0.00	1	63.10	62.50	-1	7,025	-0.01%
2018/02/21	6	62.33	6	62.12	63.00	0	7,023	0.00%
2018/02/12	4	59.95	0	0.00	59.90	4	6,981	0.06%
2018/02/09	12	58.13	1	59.70	60.00	11	7,002	0.16%
2018/02/08	0	0.00	1	62.50	62.10	-1	6,923	-0.01%
2018/02/07	2	63.90	0	0.00	63.50	2	6,972	0.03%
2018/02/06	3	64.77	27	63.99	62.30	-24	6,922	-0.35%
2018/02/05	1	67.90	0	0.00	68.60	1	6,841	0.01%
2018/01/31	25	72.44	22	72.56	71.00	3	6,891	0.04%
2018/01/30	6	71.17	7	71.09	71.40	-1	6,613	-0.02%
2018/01/29	2	70.10	3	70.67	70.20	-1	6,547	-0.02%
2018/01/26	0	0.00	2	69.05	69.30	-2	6,519	-0.03%
2018/01/25	54	69.73	52	69.01	68.60	2	6,529	0.03%
2018/01/24	12	69.38	2	69.20	69.20	10	6,512	0.15%
2018/01/23	15	70.00	0	0.00	69.50	15	6,482	0.23%
2018/01/22	1	70.60	0	0.00	71.20	1	6,471	0.02%
2018/01/19	3	71.30	0	0.00	71.10	3	6,489	0.05%
2018/01/18	0	0.00	1	72.60	72.00	-1	6,477	-0.02%
2018/01/17	1	73.10	6	72.88	73.00	-5	6,488	-0.08%
2018/01/16	1	73.20	5	72.76	72.60	-4	6,478	-0.06%
2018/01/15	19	71.75	1	71.90	71.80	18	6,461	0.28%
2018/01/12	1	70.90	1	71.00	71.30	0	6,496	0.00%
2018/01/11	3	70.50	0	0.00	70.20	3	6,582	0.05%
2018/01/10	7	71.23	1	72.10	70.80	6	6,671	0.09%
2018/01/09	3	72.07	4	72.80	72.30	-1	6,799	-0.01%
2018/01/08	7	73.30	0	0.00	72.00	7	6,845	0.10%
2018/01/05	13	75.77	2	76.00	75.20	11	6,877	0.16%
2018/01/04	1	76.80	23	75.80	75.60	-22	6,877	-0.32%
2018/01/03	10	74.78	5	74.30	74.20	5	6,916	0.07%
2018/01/02	0	0.00	3	74.03	73.90	-3	6,985	-0.04%