宏達電 (2498)-元大-虎尾券商分點個股進出

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－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾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
2024/05/02	0	0.00	0.1	42.80	42.65	-0.1	4,628	0.00%
2024/04/29	4	42.95	0.1	42.85	43.40	3.9	4,755	0.08%
2024/04/26	0.2	42.35	1	42.10	42.05	-0.8	4,783	-0.02%
2024/04/25	1	41.80	0	41.75	41.70	1	4,837	0.02%
2024/04/24	0	0.00	1	42.55	42.40	-1	4,880	-0.02%
2024/04/22	1	41.50	0.1	42.70	41.45	1	5,075	0.02%
2024/04/19	6.3	42.17	1	41.50	41.45	5.3	5,086	0.10%
2024/04/18	0.2	43.35	4	42.50	43.25	-3.9	5,124	-0.08%
2024/04/17	1	42.95	0	0.00	42.80	1	5,293	0.02%
2024/04/16	2.1	43.87	2	43.80	42.90	0.1	5,669	0.00%
2024/04/15	11	45.35	0	0.00	45.15	11	6,724	0.16%
2024/04/12	2	46.28	1	46.30	46.05	1	7,381	0.01%
2024/04/11	1.1	45.69	3	45.80	45.55	-1.9	7,361	-0.03%
2024/04/10	2	46.58	0	0.00	46.40	2	7,393	0.03%
2024/04/09	1	46.69	5	46.47	46.65	-4	7,483	-0.05%
2024/04/08	1	47.10	0	0.00	47.45	1	7,516	0.01%
2024/04/03	11	46.85	0	0.00	47.20	11	7,548	0.15%
2024/04/02	1	47.60	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	11	48.05	48.25	-11	7,772	-0.14%
2024/03/28	1	47.65	0	0.00	47.65	1	8,335	0.01%
2024/03/27	0	0.00	5	48.35	47.65	-5	8,601	-0.06%
2024/03/26	0	0.00	5	47.75	47.85	-5	8,590	-0.06%
2024/03/25	13	49.34	42	48.22	48.00	-29	8,579	-0.34%
2024/03/21	2	46.90	12	46.73	47.05	-10	8,556	-0.12%
2024/03/20	0.5	46.20	1	46.20	46.00	-0.5	8,743	-0.01%
2024/03/19	11	45.42	1	45.80	45.65	10	9,139	0.11%
2024/03/18	1	45.75	0	0.00	45.80	1	9,152	0.01%
2024/03/15	2.1	45.55	0	0.00	45.15	2.1	9,180	0.02%
2024/03/14	2	45.60	1	46.15	45.50	1	9,179	0.01%
2024/03/13	1.2	45.99	1	46.75	45.90	0.2	9,195	0.00%
2024/03/11	2	45.98	1	46.20	46.20	1	9,198	0.01%
2024/03/08	13.1	46.18	0	0.00	45.90	13.1	9,224	0.14%
2024/03/07	12	47.90	10	47.25	47.00	2	9,146	0.02%
2024/03/06	39.2	47.23	10	47.30	47.10	29.2	9,092	0.32%
2024/03/05	21	49.00	0	0.00	48.90	21	8,969	0.23%
2024/03/01	0	0.00	2	49.00	48.95	-2	8,982	-0.02%
2024/02/29	11	48.80	0	0.00	48.75	11	8,985	0.12%
2024/02/27	7	49.09	9.1	49.11	48.60	-2.1	9,009	-0.02%
2024/02/26	0	0.00	1	48.40	49.00	-1	8,870	-0.01%
2024/02/23	2	48.60	0	0.00	48.50	2	8,971	0.02%
2024/02/22	1.1	49.27	0	0.00	49.00	1.1	8,973	0.01%
2024/02/21	2	49.98	0	0.00	49.55	2	9,009	0.02%
2024/02/19	0.1	50.20	0	0.00	50.00	0.1	9,162	0.00%
2024/02/16	0	0.00	10	50.10	50.00	-10	9,254	-0.11%
2024/02/15	1.1	48.91	2	49.10	49.35	-0.9	9,323	-0.01%
2024/02/05	35	49.01	25	49.36	49.05	10	9,356	0.11%
2024/02/02	3	50.57	1	51.30	50.00	2	9,286	0.02%
2024/02/01	0	0.00	10	50.70	50.70	-10	9,271	-0.11%
2024/01/31	1	49.30	1	49.60	49.10	0	9,321	0.00%
2024/01/30	11	49.52	1	49.60	49.50	10	9,409	0.11%
2024/01/25	0	0.00	1.1	50.72	50.50	-1.1	9,699	-0.01%
2024/01/24	0	0.00	2	52.60	51.40	-2	9,681	-0.02%
2024/01/23	0	51.70	0	0.00	51.70	0	9,628	0.00%
2024/01/22	0	0.00	1	51.70	51.50	-1	9,589	-0.01%
2024/01/19	15	50.19	13	50.40	50.30	2	9,606	0.02%
2024/01/18	12	49.46	0	0.00	50.40	12	9,580	0.13%
2024/01/17	3.1	49.57	0	0.00	49.15	3.1	9,534	0.03%
2024/01/16	0	0.00	1	50.80	50.30	-1	9,430	-0.01%
2024/01/15	5	51.64	0	0.00	51.30	5	9,357	0.05%
2024/01/12	10	51.60	4	52.05	51.60	6	9,351	0.06%
2024/01/11	4	52.18	1	52.40	52.10	3	9,297	0.03%
2024/01/10	27	52.42	3	53.07	52.20	24	9,242	0.26%
2024/01/09	28.1	54.10	68	54.70	54.70	-40	8,994	-0.44%
2024/01/08	1	53.70	38	53.46	52.90	-37	7,866	-0.47%
2024/01/05	3	49.28	1	48.90	48.90	2	7,192	0.03%
2024/01/04	2.2	48.81	0	0.00	48.65	2.2	7,219	0.03%
2024/01/03	1.1	49.52	5	49.60	49.40	-3.9	7,236	-0.05%
2024/01/02	2	50.95	0	0.00	50.70	2	7,178	0.03%
2023/12/29	2	51.40	0.1	51.50	51.30	1.9	7,236	0.03%
2023/12/28	2.2	52.12	1	51.60	51.60	1.2	7,246	0.02%
2023/12/27	3	52.27	3	52.03	52.10	0	7,194	0.00%
2023/12/26	6.1	51.58	3	51.83	51.50	3.1	7,015	0.04%
2023/12/25	17.1	52.83	42	53.14	52.00	-24.9	6,901	-0.36%
2023/12/22	1.3	51.22	11	51.51	51.20	-9.7	6,432	-0.15%
2023/12/20	4	49.03	7	48.85	49.55	-3	6,172	-0.05%
2023/12/19	2	48.55	0	0.00	48.65	2	6,148	0.03%
2023/12/18	2.1	49.68	0	0.00	49.25	2.1	6,148	0.03%
2023/12/15	34.1	51.52	81	50.95	50.80	-46.9	6,065	-0.77%
2023/12/14	61	51.98	49	51.28	52.00	12	5,873	0.20%
2023/12/12	1.1	48.51	1	48.60	48.30	0.1	5,435	0.00%
2023/12/11	5	48.99	0	0.00	48.70	5	5,466	0.09%
2023/12/08	2	48.95	0	0.00	48.85	2	5,475	0.04%
2023/12/07	4	48.63	0	0.00	48.40	4	5,460	0.07%
2023/12/05	2.1	49.20	0	0.00	49.20	2.1	5,435	0.04%
2023/12/04	2	49.53	2	49.73	49.75	0	5,473	0.00%
2023/12/01	1.1	49.56	0	0.00	49.45	1.1	5,453	0.02%
2023/11/29	0	0.00	1	49.90	49.65	-1	5,370	-0.02%
2023/11/28	2	48.98	4	49.53	50.00	-2	5,348	-0.04%
2023/11/27	0	0.00	3	49.40	48.45	-3	5,299	-0.06%
2023/11/24	4	49.26	1	49.05	49.05	3	5,291	0.06%
2023/11/23	2	50.20	4	50.30	50.10	-2	5,249	-0.04%
2023/11/22	7	50.00	24	49.63	50.00	-17	5,226	-0.33%
2023/11/21	15	49.24	20	49.35	49.30	-5	5,125	-0.10%
2023/11/20	26	49.08	6	49.58	49.15	20	5,091	0.39%
2023/11/17	9	49.47	44	49.31	49.45	-35	5,037	-0.69%
2023/11/16	43	47.88	6	48.20	48.15	37	4,841	0.76%
2023/11/15	9	48.01	7	48.03	48.00	2	4,817	0.04%
2023/11/13	11	46.77	11	46.23	46.75	0	4,668	0.00%
2023/11/10	1	45.75	1	45.95	45.90	0	4,645	0.00%
2023/11/09	2	46.30	0	0.00	46.30	2	4,668	0.04%
2023/11/08	0	0.00	14	47.23	47.40	-14	4,731	-0.30%
2023/11/07	17	46.28	0	0.00	46.05	17	4,652	0.37%
2023/11/03	22	47.29	20	47.79	47.40	2	4,549	0.04%
2023/11/02	4	45.93	2	45.95	45.85	2	4,356	0.05%
2023/11/01	1	44.75	2	44.25	44.75	-1	4,470	-0.02%
2023/10/31	3	44.45	0	0.00	44.10	3	4,598	0.07%
2023/10/30	0	0.00	3	46.50	45.75	-3	4,807	-0.06%
2023/10/27	3	46.15	3	46.30	46.00	0	4,872	0.00%
2023/10/25	1	46.40	0	0.00	46.60	1	4,945	0.02%
2023/10/24	0	0.00	2	45.15	45.70	-2	5,041	-0.04%
2023/10/23	2	45.30	2	45.30	45.30	0	5,087	0.00%
2023/10/20	9	44.89	1.2	44.83	45.70	7.8	5,146	0.15%
2023/10/19	7	45.99	2	45.75	45.85	5	5,182	0.10%
2023/10/18	11	46.82	0.4	46.13	46.60	10.6	5,274	0.20%
2023/10/17	17.4	48.61	11	49.51	48.10	6.4	5,172	0.12%
2023/10/16	22	49.43	0	0.00	49.05	22	5,121	0.43%
2023/10/13	3	50.10	2	50.10	50.10	1	5,240	0.02%
2023/10/12	5	49.95	9	50.26	50.30	-4	5,366	-0.07%
2023/10/11	1	49.30	0	0.00	49.25	1	5,491	0.02%
2023/10/05	4	50.28	0	0.00	50.30	4	6,014	0.07%
2023/10/04	6	47.63	0	0.00	47.45	6	6,175	0.10%
2023/10/03	1	49.45	0	0.00	48.75	1	6,183	0.02%
2023/10/02	0	0.00	5	48.94	49.10	-5	6,297	-0.08%
2023/09/28	0	48.70	2	48.35	48.10	-2	6,410	-0.03%
2023/09/25	1	49.50	0.1	50.00	49.45	1	6,506	0.01%
2023/09/22	1	49.05	1	48.25	49.65	0	6,536	0.00%
2023/09/20	4	49.43	1	49.55	49.20	3	6,605	0.05%
2023/09/19	4	49.54	2	49.48	49.45	2	6,662	0.03%
2023/09/18	2	50.50	1	50.40	50.50	1	6,695	0.01%
2023/09/15	0	0.00	2	50.70	50.40	-2	6,888	-0.03%
2023/09/14	0	0.00	1	51.00	50.90	-1	6,926	-0.01%
2023/09/13	5	49.63	0	0.00	49.50	5	6,999	0.07%
2023/09/12	5	49.55	20	49.75	49.80	-15	7,080	-0.21%
2023/09/11	5	50.06	3	49.73	49.30	2	7,089	0.03%
2023/09/08	4	50.38	0	0.00	50.10	4	7,114	0.06%
2023/09/07	1	52.10	2	51.40	51.00	-1	7,133	-0.01%
2023/09/06	1	52.90	1	52.00	51.80	0	7,155	0.00%
2023/09/04	10.2	52.80	10	52.70	52.70	0.2	7,287	0.00%
2023/09/01	0	0.00	18	52.29	52.10	-18	7,380	-0.24%
2023/08/31	1	53.00	3	52.93	52.80	-2	7,669	-0.03%
2023/08/30	0	0.00	1	52.40	52.50	-1	8,030	-0.01%
2023/08/28	0	0.00	2	50.30	50.40	-2	8,214	-0.02%
2023/08/25	8	51.20	10	50.86	51.10	-2	8,264	-0.02%
2023/08/22	0.1	51.20	0	0.00	50.70	0.1	8,767	0.00%
2023/08/21	0	0.00	2	51.50	51.20	-2	8,833	-0.02%
2023/08/17	2	50.55	2	51.10	51.00	0	8,893	0.00%
2023/08/16	2	50.05	0	0.00	50.40	2	8,956	0.02%
2023/08/14	1.3	49.08	0	0.00	49.10	1.3	9,137	0.01%
2023/08/11	2	50.30	0	0.00	50.10	2	9,121	0.02%
2023/08/10	2	50.70	0	0.00	50.50	2	9,128	0.02%
2023/08/09	11	52.30	11	51.60	51.90	0	9,074	0.00%
2023/08/08	12	51.90	10	51.84	51.90	2	9,086	0.02%
2023/08/07	44	52.44	42	52.16	52.30	2	9,133	0.02%
2023/08/04	36	51.31	37	51.70	51.10	-1	9,024	-0.01%
2023/08/02	2	53.60	0	0.00	52.50	2	8,926	0.02%
2023/08/01	1	55.60	0	0.00	55.60	1	8,713	0.01%
2023/07/31	5	55.90	2	56.10	55.80	3	8,672	0.03%
2023/07/28	1	56.00	0	0.00	56.00	1	8,619	0.01%
2023/07/26	1	56.20	0	0.00	55.50	1	8,529	0.01%
2023/07/24	0	0.00	1	57.10	56.30	-1	8,609	-0.01%
2023/07/21	2	56.75	6.3	56.58	57.80	-4.3	8,621	-0.05%
2023/07/19	1	55.90	0	0.00	55.60	1	8,690	0.01%
2023/07/18	17	58.38	31	57.58	56.70	-14	8,788	-0.16%
2023/07/17	10	58.10	70	58.15	58.50	-60	8,914	-0.67%
2023/07/14	22	58.83	35	58.82	58.80	-13	8,991	-0.14%
2023/07/13	79	59.22	75	58.96	58.40	4	8,953	0.04%
2023/07/12	60	58.84	66	58.83	57.70	-6	8,770	-0.07%
2023/07/11	17	57.88	26	57.88	58.00	-9	8,506	-0.11%
2023/07/10	8	55.63	6	56.22	55.30	2	8,312	0.02%
2023/07/07	42	56.14	21	56.58	55.90	21	8,305	0.25%
2023/07/06	26	57.26	16	57.10	56.80	10	8,385	0.12%
2023/07/05	1	57.10	0	0.00	56.80	1	8,668	0.01%
2023/07/04	3	57.17	6	56.87	57.20	-3	9,133	-0.03%
2023/07/03	1	57.10	0	0.00	57.10	1	9,220	0.01%
2023/06/30	1	57.30	0	0.00	57.10	1	9,320	0.01%
2023/06/29	12	57.08	11	57.77	57.00	1	9,382	0.01%
2023/06/28	2	56.25	0	0.00	56.40	2	9,417	0.02%
2023/06/27	14	56.59	10	56.90	56.40	4	9,657	0.04%
2023/06/26	3	57.57	2	57.80	57.40	1	9,898	0.01%
2023/06/21	12	58.95	10	59.10	58.70	2	10,018	0.02%
2023/06/20	18	58.77	28	58.92	58.70	-10	9,944	-0.10%
2023/06/19	13	58.93	11	59.63	58.90	2	10,023	0.02%
2023/06/16	42	60.23	40	60.77	60.50	2	10,044	0.02%
2023/06/15	2	60.10	2	60.20	60.20	0	10,095	0.00%
2023/06/14	2	60.50	0	0.00	60.20	2	10,260	0.02%
2023/06/13	2	61.20	0	0.00	61.00	2	10,510	0.02%
2023/06/12	12	60.32	14	60.47	60.20	-2	10,964	-0.02%
2023/06/09	16	60.86	16.2	60.86	60.40	-0.2	11,189	0.00%
2023/06/08	56	61.01	11	60.65	60.40	45	11,507	0.39%
2023/06/07	10	61.90	22	61.88	62.00	-12	11,855	-0.10%
2023/06/06	69	61.57	2	61.25	61.00	67	12,463	0.54%
2023/06/05	60	64.03	88.1	64.71	63.60	-28.1	12,483	-0.23%
2023/06/02	53	62.78	63	63.11	62.90	-10	12,292	-0.08%
2023/06/01	3.2	62.16	15	62.49	62.40	-11.8	12,408	-0.10%
2023/05/31	1	62.10	14	62.31	61.80	-13	12,681	-0.10%
2023/05/30	36	61.16	45	61.82	61.80	-9	13,018	-0.07%
2023/05/29	37.1	61.55	40.1	61.53	61.50	-3	13,433	-0.02%
2023/05/26	1.1	58.64	12.1	58.97	58.40	-11	13,751	-0.08%
2023/05/25	12	60.06	11	59.74	59.40	1	14,297	0.01%
2023/05/24	0	0.00	5	59.40	59.60	-5	14,541	-0.03%
2023/05/23	5.5	59.93	6	60.08	60.10	-0.5	15,234	0.00%
2023/05/22	1.1	59.62	10	60.30	60.30	-8.9	15,543	-0.06%
2023/05/19	1	59.00	1	59.10	59.00	0	15,668	0.00%
2023/05/18	26.2	59.32	22.5	59.37	58.90	3.7	15,860	0.02%
2023/05/17	3	58.20	51	58.10	58.40	-48	16,248	-0.30%
2023/05/16	0	0.00	1	57.50	57.60	-1	16,400	-0.01%
2023/05/15	1.2	56.66	0	0.00	56.60	1.2	16,607	0.01%
2023/05/12	1	55.80	1	56.50	57.20	0	17,142	0.00%
2023/05/11	22	57.25	6	57.20	56.00	16	17,695	0.09%
2023/05/10	20	56.55	22	57.17	57.50	-2	18,116	-0.01%
2023/05/09	0	0.00	25	56.40	56.80	-25	18,824	-0.13%
2023/05/08	1.1	57.62	0	0.00	57.40	1.1	19,949	0.01%
2023/05/05	0.1	57.00	2	57.15	57.30	-1.9	21,816	-0.01%
2023/05/04	23.2	56.72	13	56.92	56.80	10.2	22,378	0.05%
2023/05/03	11.2	56.41	9.1	56.60	56.50	2.1	22,607	0.01%
2023/05/02	22	57.45	25	57.23	57.50	-3	22,964	-0.01%
2023/04/28	19	56.93	14	57.45	56.70	5	23,193	0.02%
2023/04/27	38.5	56.12	38	56.58	56.20	0.5	23,205	0.00%
2023/04/26	28	55.83	8	55.83	56.50	20	23,243	0.09%
2023/04/25	20	56.79	21	56.79	55.90	-1	23,544	0.00%
2023/04/24	4.1	58.08	8	58.51	58.00	-3.9	23,797	-0.02%
2023/04/21	30.1	58.84	27.1	59.07	58.10	3	23,910	0.01%
2023/04/20	27.2	60.33	9.1	60.64	59.60	18.1	23,913	0.08%
2023/04/19	52	62.77	50	62.06	61.70	2	23,949	0.01%
2023/04/18	37.1	64.62	14	63.59	63.30	23.1	24,001	0.10%
2023/04/17	23	64.96	12.1	64.83	64.60	10.9	24,530	0.04%
2023/04/14	20	63.90	22	64.36	64.30	-2	24,969	-0.01%
2023/04/13	1.1	64.89	5	64.10	63.70	-3.9	25,245	-0.02%
2023/04/12	5	64.72	0	64.60	64.70	5	25,380	0.02%
2023/04/11	29	64.87	43	65.42	64.30	-14	25,460	-0.05%
2023/04/10	16	64.75	51	65.03	65.20	-35	25,447	-0.14%
2023/04/07	54	64.59	45	64.75	64.10	9	25,252	0.04%
2023/04/06	20.1	63.49	43	63.24	63.60	-22.9	24,885	-0.09%
2023/03/31	21	62.30	23	62.31	62.60	-2	24,950	-0.01%
2023/03/30	0	0.00	1	61.70	62.00	-1	25,029	0.00%
2023/03/29	18.1	61.89	5	62.00	61.60	13.1	25,176	0.05%
2023/03/28	46.3	62.52	37.1	63.24	61.70	9.1	25,355	0.04%
2023/03/27	51	64.17	48	64.45	63.60	3	25,215	0.01%
2023/03/24	62.1	63.89	51	63.21	63.00	11.1	25,157	0.04%
2023/03/23	44	63.08	40	63.03	63.10	4	25,160	0.02%
2023/03/22	1	63.00	5	63.42	63.30	-4	25,290	-0.02%
2023/03/21	3	63.33	1	62.80	62.70	2	25,422	0.01%
2023/03/20	10	62.50	11	62.89	63.20	-1	25,545	0.00%
2023/03/17	3	61.97	6	62.05	62.20	-3	25,901	-0.01%
2023/03/16	51.3	61.69	47	61.57	61.10	4.3	26,237	0.02%
2023/03/15	6.5	63.37	17.1	63.28	63.00	-10.6	26,537	-0.04%
2023/03/14	21.1	62.39	22	62.83	62.50	-0.9	26,978	0.00%
2023/03/13	48	60.91	45	61.49	62.60	3	27,719	0.01%
2023/03/10	118.2	62.58	88	62.21	62.60	30.2	28,235	0.11%	大買/
2023/03/09	75.1	65.62	25.7	65.86	64.40	49.5	29,472	0.17%
2023/03/08	47	63.59	1	63.80	63.40	46	29,774	0.15%
2023/03/07	22	65.28	11	65.05	64.90	11	29,637	0.04%
2023/03/06	18	64.83	28	64.72	64.80	-10	29,643	-0.03%
2023/03/03	36	64.09	14	64.43	63.60	22	29,568	0.07%
2023/03/02	78	65.41	76	65.30	64.80	2	29,462	0.01%
2023/03/01	66	66.80	27.7	66.87	66.10	38.3	29,189	0.13%
2023/02/24	52	66.25	69	66.11	65.40	-17	28,773	-0.06%
2023/02/23	12	66.68	54	66.63	66.70	-42	28,439	-0.15%
2023/02/22	85.1	65.34	13	64.96	64.60	72.1	28,059	0.26%
2023/02/21	73	67.14	83	67.78	66.70	-10	27,948	-0.04%
2023/02/20	7	66.84	80	66.65	66.90	-73	27,536	-0.27%
2023/02/17	6	65.15	1	65.90	65.80	5	27,439	0.02%
2023/02/16	28	65.60	24	65.23	65.60	4	27,622	0.01%
2023/02/15	107	64.10	113	63.83	64.50	-6	27,729	-0.02%	大買/大賣/
2023/02/14	3	65.80	6	65.92	65.50	-3	27,359	-0.01%
2023/02/13	8.1	65.58	6	65.40	65.20	2.1	27,496	0.01%
2023/02/10	154	66.21	49	66.29	65.50	105	27,637	0.38%	大買/鉅額交易
2023/02/09	62	66.97	54	66.85	67.70	8	27,428	0.03%
2023/02/08	31.6	66.44	21	66.48	66.30	10.6	27,527	0.04%
2023/02/07	29	66.66	19	66.45	66.10	10	27,519	0.04%
2023/02/06	69	66.08	90	66.75	68.70	-21	27,040	-0.08%
2023/02/03	82.1	67.22	73.5	67.25	65.10	8.6	26,040	0.03%
2023/02/02	4	65.98	34.2	66.76	66.90	-30.2	24,490	-0.12%
2023/02/01	81	60.49	86.1	60.95	60.90	-5.1	24,173	-0.02%
2023/01/31	16.6	60.23	45	60.56	60.80	-28.4	24,234	-0.12%
2023/01/30	2	58.80	32	59.31	59.50	-30	24,065	-0.12%
2023/01/17	1	57.00	0	0.00	57.20	1	24,033	0.00%
2023/01/16	7	57.21	56	57.43	57.20	-49	24,166	-0.20%
2023/01/13	123	58.66	34	59.08	57.30	89	24,282	0.37%	大買/
2023/01/12	8	59.65	93	59.91	59.50	-85	24,235	-0.35%
2023/01/11	53	59.16	34	59.28	59.00	19	24,121	0.08%
2023/01/10	17	59.14	57	59.25	58.80	-40	24,312	-0.16%
2023/01/09	77	59.36	11	58.91	58.70	66	24,559	0.27%
2023/01/06	3	58.77	5	58.62	58.50	-2	24,854	-0.01%
2023/01/05	110	59.72	86.1	59.01	58.70	24	25,296	0.09%	大買/
2023/01/04	14.1	58.90	28	58.71	58.80	-13.9	25,241	-0.06%
2023/01/03	115	57.17	200	57.03	58.10	-85	25,223	-0.34%	大買/大賣/
2022/12/30	78	56.52	82.9	56.27	55.70	-4.9	25,198	-0.02%
2022/12/29	21	55.60	31	55.59	55.70	-10	25,355	-0.04%
2022/12/28	69	56.65	29	55.86	55.70	40	25,989	0.15%
2022/12/27	1	56.90	6	57.03	57.10	-5	26,174	-0.02%
2022/12/26	12.9	55.65	9	55.50	55.70	3.9	26,380	0.01%
2022/12/23	11	55.00	11	55.54	55.00	0	26,855	0.00%
2022/12/22	31	56.22	40	56.05	55.40	-9	27,133	-0.03%
2022/12/21	30	55.62	28.4	54.54	55.80	1.6	27,737	0.01%
2022/12/20	113.1	56.30	71	55.21	54.40	42.1	28,192	0.15%	大買/
2022/12/19	17	56.92	16	56.62	56.40	1	28,938	0.00%
2022/12/16	50	57.74	23	57.67	57.20	27	29,573	0.09%
2022/12/15	33	58.66	35	58.20	58.20	-2	30,474	-0.01%
2022/12/14	24	58.39	22.4	58.32	58.40	1.6	31,185	0.01%
2022/12/13	64	59.63	45	59.19	58.40	19	31,538	0.06%
2022/12/12	101	59.69	107	59.13	58.90	-6	31,888	-0.02%	大買/大賣/
2022/12/09	111	60.01	95	59.91	59.40	16	31,984	0.05%	大買/
2022/12/08	132	59.29	132	59.96	59.90	0	31,994	0.00%	大買/大賣/
2022/12/07	109.4	59.19	96	58.84	58.00	13.4	32,125	0.04%	大買/
2022/12/06	72	60.89	66	60.88	59.90	6	32,225	0.02%
2022/12/05	167	60.76	156.7	60.59	60.40	10.3	32,529	0.03%	大買/大賣/
2022/12/02	72.2	58.54	83.6	58.85	59.10	-11.4	31,931	-0.04%
2022/12/01	130.7	59.25	154	58.63	57.80	-23.3	31,833	-0.07%	大買/大賣/
2022/11/30	108.2	55.05	158	55.84	57.60	-49.8	31,310	-0.16%	大買/大賣/
2022/11/29	23	51.69	30	51.80	52.40	-7	31,608	-0.02%
2022/11/28	32	51.56	26	51.66	51.50	6	33,714	0.02%
2022/11/25	12	53.26	17	53.64	52.70	-5	34,360	-0.01%
2022/11/24	103	52.95	125	53.49	53.40	-22	35,383	-0.06%	大買/大賣/
2022/11/23	55	53.04	33.1	52.57	52.40	21.9	35,608	0.06%
2022/11/22	52	52.67	51	52.99	52.80	1	35,980	0.00%
2022/11/21	25	54.11	23	53.30	52.80	2	37,064	0.01%
2022/11/18	28	54.72	34	53.94	53.40	-6	37,282	-0.02%
2022/11/17	33	54.88	32	54.88	54.70	1	38,061	0.00%
2022/11/16	46.1	54.01	122	54.70	54.50	-75.9	38,499	-0.20%	大賣/
2022/11/15	76	53.92	76.1	54.17	54.30	-0.1	38,967	0.00%
2022/11/14	25.1	54.11	48	54.17	54.30	-23	39,829	-0.06%
2022/11/11	41	53.48	27	52.92	52.40	14	40,889	0.03%
2022/11/10	18	52.82	24	53.12	52.70	-6	41,712	-0.01%
2022/11/09	61	52.91	67	53.29	53.40	-6	42,307	-0.01%
2022/11/08	67	53.09	58	53.26	51.80	9	43,100	0.02%
2022/11/07	54	53.37	26	52.77	52.50	28	43,801	0.06%
2022/11/04	57	52.53	58.1	53.32	53.50	-1.1	44,700	0.00%
2022/11/03	68	50.62	57	51.74	52.70	11	44,986	0.02%
2022/11/02	23	50.87	33	50.63	50.50	-10	45,218	-0.02%
2022/11/01	31	50.40	37	50.44	50.90	-6	46,009	-0.01%
2022/10/31	36	49.70	36	50.41	50.50	0	46,929	0.00%
2022/10/28	19	49.06	21.3	48.62	48.30	-2.3	48,686	0.00%
2022/10/27	12	49.18	8	49.78	50.30	4	49,722	0.01%
2022/10/26	53	49.11	52	48.76	48.40	1	50,392	0.00%
2022/10/25	42	49.59	39	49.31	49.05	3	51,129	0.01%
2022/10/24	15	50.38	16	49.81	49.65	-1	52,478	0.00%
2022/10/21	7	49.86	11	50.47	49.25	-4	54,504	-0.01%
2022/10/20	20	50.95	19	51.04	51.00	1	55,537	0.00%
2022/10/19	34	52.49	32	52.12	51.70	2	56,959	0.00%
2022/10/18	18	52.38	20	52.60	52.00	-2	58,860	0.00%
2022/10/17	22	50.49	22	50.74	52.50	0	62,994	0.00%
2022/10/14	32	51.09	36	52.01	51.70	-4	65,525	-0.01%
2022/10/13	69	51.10	63	49.84	49.05	6	66,365	0.01%
2022/10/12	40	51.36	58.2	51.50	53.00	-18.2	66,666	-0.03%
2022/10/11	27.4	52.17	36	51.86	51.60	-8.6	67,341	-0.01%
2022/10/07	11	55.97	14	55.99	55.90	-3	67,859	0.00%
2022/10/06	14.2	55.60	8	55.98	56.50	6.2	69,128	0.01%
2022/10/05	25	56.81	22	56.60	55.00	3	70,843	0.00%
2022/10/04	16	56.00	7	55.93	55.90	9	71,871	0.01%
2022/10/03	22	54.20	25	53.99	54.30	-3	72,857	0.00%
2022/09/30	19	51.74	42	53.64	54.80	-23	75,063	-0.03%
2022/09/29	18	53.37	20	53.15	53.30	-2	77,665	0.00%
2022/09/28	19	55.01	19	53.53	52.00	0	81,115	0.00%
2022/09/27	29	55.54	28	55.29	56.60	1	82,606	0.00%
2022/09/26	35	58.37	24	58.40	56.00	11	83,725	0.01%
2022/09/23	68	62.01	58	61.39	60.80	10	84,788	0.01%
2022/09/22	154	63.46	115	62.94	62.70	39	85,208	0.05%	大買/大賣/
2022/09/21	55	63.59	108	63.71	64.50	-53	85,680	-0.06%	大賣/
2022/09/20	56	62.72	48	62.41	62.80	8	87,623	0.01%
2022/09/19	59	61.66	51	61.70	61.30	8	87,693	0.01%
2022/09/16	26	61.25	28	61.45	61.20	-2	87,845	0.00%
2022/09/15	48	62.15	59	62.18	61.30	-11	88,657	-0.01%
2022/09/14	121	61.83	105	62.05	62.60	16	89,958	0.02%	大買/大賣/
2022/09/13	106	63.37	120	62.79	62.20	-14	89,566	-0.02%	大買/大賣/
2022/09/12	114	63.76	88.3	63.37	63.30	25.8	89,038	0.03%	大買/
2022/09/08	18	60.96	17	61.03	60.80	1	88,042	0.00%
2022/09/07	49.3	60.32	34	60.42	60.40	15.3	87,776	0.02%
2022/09/06	61.5	62.43	39	62.16	60.10	22.5	87,085	0.03%
2022/09/05	55	64.23	90	64.33	63.40	-35	86,076	-0.04%
2022/09/02	58	64.93	98.5	65.05	63.90	-40.5	84,883	-0.05%
2022/09/01	39	61.11	25	60.53	60.20	14	82,647	0.02%
2022/08/31	133	61.86	128	61.57	62.30	5	81,807	0.01%	大買/大賣/
2022/08/30	18	59.41	20	59.61	59.10	-2	80,656	0.00%
2022/08/29	24	58.95	22	58.83	58.70	2	80,251	0.00%
2022/08/26	47	62.14	33	61.99	61.60	14	79,833	0.02%
2022/08/25	11	60.85	12.1	60.93	61.00	-1	78,831	0.00%
2022/08/24	83.5	59.96	78	59.69	59.50	5.5	78,464	0.01%
2022/08/23	5	61.06	4	60.35	60.20	1	77,650	0.00%
2022/08/22	20	61.92	15.2	61.75	61.00	4.8	77,073	0.01%
2022/08/19	47	64.24	61	64.33	63.90	-14	76,527	-0.02%
2022/08/18	136	64.99	144	64.93	64.20	-8	75,462	-0.01%	大買/大賣/
2022/08/17	81	64.06	61	65.03	65.50	20	74,055	0.03%
2022/08/16	148	63.91	109	63.07	62.50	39	72,978	0.05%	大買/大賣/
2022/08/15	73	62.81	73	64.25	64.50	0	72,200	0.00%
2022/08/12	129	64.03	179	63.49	63.20	-50	71,105	-0.07%	大買/大賣/
2022/08/11	203	63.73	174	63.72	63.80	29	70,103	0.04%	大買/大賣/
2022/08/10	45	60.90	36	61.89	62.00	9	69,002	0.01%
2022/08/09	8	59.74	8	59.50	59.70	0	68,156	0.00%
2022/08/08	15	59.33	16	59.69	60.40	-1	67,502	0.00%
2022/08/05	38.1	60.08	45	59.80	62.00	-6.9	66,539	-0.01%
2022/08/04	169	60.63	162	59.46	58.30	7	65,593	0.01%	大買/大賣/
2022/08/03	117	65.13	173	63.98	63.30	-56	63,697	-0.09%	大買/大賣/
2022/08/02	155	64.42	152	64.46	64.30	3	62,596	0.00%	大買/大賣/
2022/08/01	123.1	65.77	128	65.75	65.80	-4.9	61,911	-0.01%	大買/大賣/
2022/07/29	164	65.55	189	65.90	65.10	-25	61,030	-0.04%	大買/大賣/
2022/07/28	288	66.73	265	66.77	65.40	23	59,645	0.04%	大買/大賣/
2022/07/27	185	63.56	222	63.71	64.70	-37	57,530	-0.06%	大買/大賣/
2022/07/26	142	65.28	110.1	65.43	64.20	31.9	56,412	0.06%	大買/大賣/
2022/07/25	145	66.03	160	66.48	66.60	-15	55,233	-0.03%	大買/大賣/
2022/07/22	384.1	67.23	341	66.88	64.70	43.1	53,167	0.08%	大買/大賣/
2022/07/21	258	64.69	168.1	64.36	65.60	89.9	48,899	0.18%	大買/大賣/
2022/07/20	75	59.98	127	59.90	59.70	-52	46,099	-0.11%	大賣/
2022/07/19	64	58.56	60	58.31	58.10	4	44,897	0.01%
2022/07/18	190	60.29	135.1	60.42	59.10	54.9	44,100	0.12%	大買/大賣/
2022/07/15	72.2	60.02	71	59.45	58.90	1.2	42,995	0.00%
2022/07/14	51	59.66	56	60.07	60.70	-5	42,083	-0.01%
2022/07/13	153	61.34	141	60.69	58.40	12	40,525	0.03%	大買/大賣/
2022/07/12	119	59.18	92	58.96	57.60	27	38,521	0.07%	大買/
2022/07/11	72	60.35	76	60.54	60.90	-4	36,860	-0.01%
2022/07/08	132	61.06	153	61.59	60.50	-21	35,597	-0.06%	大買/大賣/
2022/07/07	130	59.63	154	60.99	61.70	-24	33,181	-0.07%	大買/大賣/
2022/07/06	184.1	59.68	170	58.63	56.90	14.1	30,092	0.05%	大買/大賣/
2022/07/05	95	58.51	100.1	59.50	60.70	-5.1	26,355	-0.02%
2022/07/04	71	52.34	71.1	52.05	55.20	-0.1	24,146	0.00%
2022/07/01	77	50.51	82	50.31	50.20	-5	22,541	-0.02%
2022/06/30	43	49.52	47.2	49.47	48.90	-4.2	20,532	-0.02%
2022/06/29	162.3	54.46	73	53.86	52.00	89.3	19,418	0.46%	大買/
2022/06/28	124	58.74	121	58.14	57.70	3	17,930	0.02%	大買/大賣/
2022/06/27	19	57.09	22	57.22	57.80	-3	15,291	-0.02%
2022/06/24	15	51.45	80.8	51.77	52.60	-65.7	14,754	-0.45%
2022/06/23	28	48.34	59	47.89	47.90	-31	14,113	-0.22%
2022/06/22	76.3	47.98	67	48.59	49.70	9.3	13,272	0.07%
2022/06/21	0	45.40	8	45.10	46.30	-8	11,791	-0.07%
2022/06/20	26.1	43.36	21	42.88	42.10	5.1	11,763	0.04%
2022/06/17	6	44.52	2	45.33	44.00	4	11,742	0.03%
2022/06/16	17	46.05	17	45.70	45.05	0	11,870	0.00%
2022/06/15	20.1	45.76	19	46.02	45.75	1.1	11,921	0.01%
2022/06/14	5	45.23	7	45.71	46.45	-2	12,146	-0.02%
2022/06/13	28.1	45.76	0	0.00	45.60	28.1	12,401	0.23%
2022/06/10	10	47.65	0	0.00	47.40	10	12,611	0.08%
2022/06/09	5	47.90	1	48.20	48.20	4	12,786	0.03%
2022/06/08	20	48.39	10.2	48.07	48.05	9.8	13,083	0.07%
2022/06/07	11	48.53	0	0.00	48.15	11	13,501	0.08%
2022/06/06	47	49.01	6	49.22	49.00	41	13,971	0.29%
2022/06/02	4	49.95	2	50.75	49.25	2	14,489	0.01%
2022/06/01	4	49.95	15	49.82	49.55	-11	14,792	-0.07%
2022/05/31	37	48.52	88	49.81	50.00	-51	15,290	-0.33%
2022/05/30	38	47.95	30	48.15	48.15	8	16,732	0.05%
2022/05/27	4	47.45	4	47.34	47.05	0	17,646	0.00%
2022/05/26	1.1	46.30	0	0.00	45.90	1.1	17,706	0.01%
2022/05/25	2	46.03	0	0.00	46.00	2	18,054	0.01%
2022/05/24	1	46.15	9	46.66	45.95	-8	18,678	-0.04%
2022/05/23	2	47.53	3	47.50	47.30	-1	18,733	-0.01%
2022/05/19	10	46.55	9	46.00	46.70	1	19,154	0.01%
2022/05/18	52	47.10	52	47.20	47.20	0	19,316	0.00%
2022/05/17	0	47.15	1.1	46.89	47.20	-1.1	19,454	-0.01%
2022/05/16	2	45.48	2	45.90	45.70	0	19,732	0.00%
2022/05/13	0.1	45.90	3	45.75	45.90	-2.9	19,998	-0.01%
2022/05/12	4.1	45.45	6.1	45.19	44.95	-2	20,310	-0.01%
2022/05/11	3.1	45.33	1	45.75	46.15	2.1	20,437	0.01%
2022/05/10	9.1	46.27	8	46.16	46.45	1.1	20,644	0.01%
2022/05/09	35	46.10	3	47.88	45.65	32	21,260	0.15%
2022/05/06	23	49.52	23	49.68	49.95	0	21,534	0.00%
2022/05/05	1.2	50.62	8	50.96	51.00	-6.8	22,316	-0.03%
2022/05/04	4.5	48.87	2	49.03	49.30	2.5	22,796	0.01%
2022/05/03	3.1	48.08	2	47.83	48.45	1.1	23,723	0.00%
2022/04/29	42.2	48.99	13	50.02	47.60	29.2	24,171	0.12%
2022/04/28	5	49.01	14	48.81	48.60	-9	24,509	-0.04%
2022/04/27	14	47.95	18	48.26	48.60	-4	24,884	-0.02%
2022/04/26	3	49.50	4	49.54	49.80	-1	25,059	0.00%
2022/04/25	5	48.91	31	48.75	48.75	-26	25,311	-0.10%
2022/04/22	13.6	51.31	11	50.99	51.10	2.6	25,912	0.01%
2022/04/21	7	52.36	13.1	52.46	53.00	-6.1	26,781	-0.02%
2022/04/20	6	53.78	5	53.90	53.10	1	27,371	0.00%
2022/04/19	15	53.83	15	53.32	53.20	0	28,103	0.00%
2022/04/18	1	53.60	0	0.00	53.20	1	29,264	0.00%
2022/04/15	3	54.17	2.3	55.08	54.20	0.7	29,725	0.00%
2022/04/14	45	56.75	45	56.10	56.10	0	30,518	0.00%
2022/04/13	13.1	55.43	14	56.89	56.60	-0.9	31,079	0.00%
2022/04/12	9.1	54.98	11	54.69	54.00	-1.9	31,573	-0.01%
2022/04/11	54	56.51	56	54.02	54.00	-2	32,647	-0.01%
2022/04/08	1	56.20	1	56.30	56.70	0	33,380	0.00%
2022/04/07	11	57.11	10	55.97	55.70	1	33,765	0.00%
2022/04/06	20	59.32	15	58.80	58.80	5	34,281	0.01%
2022/04/01	2	59.65	1	58.40	60.00	1	35,009	0.00%
2022/03/31	43	60.50	53.1	59.26	59.20	-10.1	35,554	-0.03%
2022/03/30	6	61.17	9	60.81	60.30	-3	37,297	-0.01%
2022/03/29	24	59.72	22	59.81	59.80	2	38,605	0.01%
2022/03/28	42	58.76	32	59.45	59.70	10	40,366	0.02%
2022/03/25	52	60.63	66	59.69	59.30	-14	41,209	-0.03%
2022/03/24	37.1	60.83	27	61.57	61.80	10.1	42,122	0.02%
2022/03/23	22	60.21	12	59.76	59.70	10	42,768	0.02%
2022/03/22	13	58.42	11	59.21	59.30	2	43,683	0.00%
2022/03/21	23	60.26	29	59.59	58.50	-6	44,434	-0.01%
2022/03/18	59	58.59	58	58.58	58.50	1	44,939	0.00%
2022/03/17	46	58.41	41	58.62	58.60	5	45,225	0.01%
2022/03/16	24	56.13	24	55.86	56.20	0	45,677	0.00%
2022/03/15	10	56.64	14	55.60	55.60	-4	46,642	-0.01%
2022/03/14	34	57.74	35	57.75	57.70	-1	47,603	0.00%
2022/03/11	41.2	57.27	40	57.43	57.80	1.2	49,421	0.00%
2022/03/10	11.2	57.94	11	58.55	58.10	0.2	50,458	0.00%
2022/03/09	67	56.97	57	56.22	56.10	10	52,280	0.02%
2022/03/08	36	58.71	37.1	57.66	56.80	-1.1	53,122	0.00%
2022/03/07	74.8	61.78	76	60.32	60.10	-1.2	53,870	0.00%
2022/03/04	116.1	64.75	111	65.09	64.30	5.1	54,730	0.01%	大買/大賣/
2022/03/03	159.3	68.65	148	67.68	65.40	11.3	55,378	0.02%	大買/大賣/
2022/03/02	33	64.91	43.1	65.50	66.90	-10.1	55,289	-0.02%
2022/03/01	4	59.58	8	60.05	60.90	-4	56,108	-0.01%
2022/02/25	54	59.64	59	57.97	57.90	-5	56,859	-0.01%
2022/02/24	20	58.80	6	58.37	57.70	14	58,297	0.02%
2022/02/23	29.2	61.95	30	62.19	62.10	-0.8	58,653	0.00%
2022/02/22	71.1	62.34	65	62.26	61.50	6.1	61,135	0.01%
2022/02/21	25	64.84	30	64.61	64.40	-5	62,116	-0.01%
2022/02/18	39	64.69	38	65.64	65.80	1	64,354	0.00%
2022/02/17	26	64.78	27.1	65.21	65.20	-1.1	66,364	0.00%
2022/02/16	44	64.69	47	64.67	64.40	-3	69,945	0.00%
2022/02/15	51	64.85	43	64.66	63.00	8	72,472	0.01%
2022/02/14	29.4	64.46	13.1	64.77	63.90	16.4	72,684	0.02%
2022/02/11	11	67.99	11	67.81	68.30	0	72,541	0.00%
2022/02/10	27	67.84	29	67.84	67.70	-2	72,614	0.00%
2022/02/09	117	68.63	95	68.48	67.90	22	72,466	0.03%	大買/
2022/02/08	49	66.30	45.1	66.55	66.90	3.9	71,804	0.01%
2022/02/07	21.1	63.14	23	64.11	67.00	-1.9	71,431	0.00%
2022/01/26	10	63.69	17	63.69	63.80	-7	70,997	-0.01%
2022/01/25	257.2	64.56	258	63.81	62.60	-0.8	70,780	0.00%	大買/大賣/
2022/01/24	64.1	67.27	56	67.18	67.00	8.1	70,115	0.01%
2022/01/21	43	69.62	46	70.37	69.10	-3	69,798	0.00%
2022/01/20	57	69.07	51	69.13	69.20	6	69,315	0.01%
2022/01/19	45	69.39	42	69.86	69.90	3	69,702	0.00%
2022/01/18	14	70.72	38.2	70.84	70.50	-24.2	70,003	-0.03%
2022/01/17	73	70.96	78	70.94	70.60	-5	72,127	-0.01%
2022/01/14	101.3	68.49	98.3	68.60	69.00	3.1	75,490	0.00%	大買/
2022/01/13	40	71.26	48	71.56	71.00	-8	76,728	-0.01%
2022/01/12	63.4	72.72	69	72.25	72.00	-5.7	76,617	-0.01%
2022/01/11	48.6	75.20	68	74.96	72.30	-19.4	76,497	-0.03%
2022/01/10	36	78.93	29	78.98	79.60	7	75,611	0.01%
2022/01/07	90.3	80.55	135	78.54	78.00	-44.7	75,101	-0.06%	大賣/
2022/01/06	44	81.25	50	81.79	82.00	-6	74,186	-0.01%
2022/01/05	100.3	84.19	81	82.02	81.60	19.3	73,565	0.03%
2022/01/04	85.1	86.38	108	85.56	84.60	-22.9	72,904	-0.03%	大賣/
2022/01/03	130	85.68	126.7	86.11	86.00	3.3	71,769	0.00%	大買/大賣/
2021/12/30	56	84.46	67	84.62	84.80	-11	70,921	-0.02%
2021/12/29	68	83.95	75	84.86	85.80	-7	70,467	-0.01%
2021/12/28	88	84.81	81.2	83.32	83.00	6.8	69,792	0.01%
2021/12/27	98	86.73	94.1	85.68	85.60	3.9	69,030	0.01%
2021/12/24	110.3	87.96	139.7	87.28	86.40	-29.5	68,493	-0.04%	大買/大賣/
2021/12/23	133	85.82	123	86.76	87.10	10	66,633	0.02%	大買/大賣/
2021/12/22	157.4	85.44	149.1	85.48	83.80	8.3	65,222	0.01%	大買/大賣/
2021/12/21	103.2	84.03	117.1	83.49	83.00	-14	63,397	-0.02%	大買/大賣/
2021/12/20	85	82.24	94	83.92	84.90	-9	62,609	-0.01%
2021/12/17	110.1	81.33	88	80.94	80.80	22.1	61,374	0.04%	大買/
2021/12/16	103	81.96	91.1	82.58	83.30	11.9	60,439	0.02%	大買/
2021/12/15	63	77.57	82	78.00	80.10	-19	59,346	-0.03%
2021/12/14	65.1	76.73	43.1	76.26	75.70	22	58,582	0.04%
2021/12/13	28	81.04	50	81.24	80.10	-22	57,890	-0.04%
2021/12/10	71	81.07	48	81.07	80.70	23	57,413	0.04%
2021/12/09	83	82.62	109	82.77	81.30	-26	56,784	-0.05%	大賣/
2021/12/08	74	84.08	42	84.95	81.30	32	55,622	0.06%
2021/12/07	131.3	86.40	130.3	85.67	84.00	1	54,330	0.00%	大買/大賣/
2021/12/06	104	84.98	77	84.86	86.10	27	52,273	0.05%	大買/
2021/12/03	75	84.46	115.2	85.18	85.20	-40.2	50,932	-0.08%	大賣/
2021/12/02	126.2	82.45	119	82.07	80.20	7.2	48,676	0.01%	大買/大賣/
2021/12/01	76	78.13	86	77.82	83.40	-10	47,284	-0.02%
2021/11/30	164.1	80.82	161	79.98	77.50	3.1	45,911	0.01%	大買/大賣/
2021/11/29	50.3	74.52	70	75.26	78.00	-19.7	44,541	-0.04%
2021/11/26	124	79.81	113.2	79.66	77.80	10.8	43,241	0.02%	大買/大賣/
2021/11/25	60	83.06	73.3	82.69	81.00	-13.3	41,666	-0.03%
2021/11/24	106	79.40	99.5	79.57	79.40	6.5	39,840	0.02%	大買/
2021/11/23	211.6	81.04	183.2	79.46	78.40	28.4	38,800	0.07%	大買/大賣/
2021/11/22	82	87.42	82.5	87.73	86.70	-0.5	36,977	0.00%
2021/11/19	145	88.36	154	89.08	87.60	-9	35,950	-0.02%	大買/大賣/
2021/11/18	129.5	86.30	123	86.08	86.10	6.5	33,342	0.02%	大買/大賣/
2021/11/17	168.7	84.22	220.1	85.45	87.50	-51.3	31,980	-0.16%	大買/大賣/
2021/11/16	199.2	87.17	169.4	84.49	82.10	29.9	29,613	0.10%	大買/大賣/
2021/11/15	501.8	93.80	381	93.70	90.90	120.8	27,416	0.44%	大買/大賣/鉅額交易
2021/11/12	89	87.28	98.4	89.06	90.90	-9.4	23,622	-0.04%
2021/11/11	39.7	85.55	15.5	87.71	82.70	24.2	20,738	0.12%
2021/11/10	35	84.86	1	85.00	89.60	34	20,223	0.17%
2021/11/09	10	80.35	15.2	82.30	81.50	-5.2	19,998	-0.03%
2021/11/08	2	74.50	1	77.00	77.00	1	19,674	0.00%
2021/11/05	0	0.00	2	67.50	70.00	-2	19,478	-0.01%
2021/11/04	7	70.36	12.1	67.90	67.00	-5.1	19,373	-0.03%
2021/11/03	4	64.75	26	68.13	71.20	-22	19,313	-0.11%
2021/11/02	17.4	69.88	21	70.29	68.20	-3.6	18,997	-0.02%
2021/11/01	29.4	69.45	11	71.05	72.10	18.4	18,681	0.10%
2021/10/29	1	59.30	9.5	61.74	65.60	-8.5	18,466	-0.05%
2021/10/28	19	59.58	5.1	59.21	59.70	13.9	18,452	0.08%
2021/10/27	64.3	60.12	83.4	60.04	60.00	-19.1	18,184	-0.10%
2021/10/26	73	55.30	25	56.79	58.30	48	17,528	0.27%
2021/10/25	72.1	52.57	66.1	52.79	53.00	6	16,933	0.04%
2021/10/22	206.6	51.97	181.5	51.70	52.50	25.1	14,480	0.17%	大買/大賣/
2021/10/21	44.5	47.30	53	47.90	48.25	-8.5	10,349	-0.08%
2021/10/20	3	41.47	11.1	42.96	43.90	-8.1	8,083	-0.10%
2021/10/19	24	38.16	21	39.85	39.95	3	7,487	0.04%
2021/10/18	1	37.85	17	38.19	38.40	-16	6,797	-0.24%
2021/10/15	0	0.00	16	35.25	34.95	-16	6,498	-0.25%
2021/10/14	4	34.11	0	0.00	34.05	4	6,485	0.06%
2021/10/13	3	34.45	0	0.00	33.95	3	6,504	0.05%
2021/10/12	17	34.34	12	34.15	34.35	5	6,507	0.08%
2021/10/08	14	35.40	1	35.40	34.85	13	6,549	0.20%
2021/10/07	4.1	35.49	1	35.90	35.95	3.1	6,559	0.05%
2021/10/06	0	0.00	3	34.95	34.95	-3	6,606	-0.05%
2021/10/05	2	34.65	0	0.00	35.00	2	6,642	0.03%
2021/10/04	6	34.15	0	0.00	33.95	6	6,662	0.09%
2021/10/01	21	35.83	1	35.65	34.90	20	6,716	0.30%
2021/09/30	8	36.76	15	36.79	36.80	-7	6,735	-0.10%
2021/09/29	1	37.15	0	0.00	36.65	1	6,833	0.01%
2021/09/28	6	37.80	1	38.65	38.35	5	6,804	0.07%
2021/09/27	0	0.00	4	38.70	37.85	-4	6,787	-0.06%
2021/09/24	0	0.00	6	37.19	37.10	-6	6,714	-0.09%
2021/09/23	0	0.00	5	36.90	36.95	-5	6,777	-0.07%
2021/09/22	8	36.24	3	36.25	36.15	5	6,928	0.07%
2021/09/17	1	37.30	0	0.00	37.40	1	7,059	0.01%
2021/09/16	1	37.60	5	37.86	38.40	-4	6,981	-0.06%
2021/09/14	5	37.37	5	37.31	36.90	0	6,957	0.00%
2021/09/13	16	36.36	12	37.13	37.85	4	6,938	0.06%
2021/09/08	3	34.40	0	0.00	34.40	3	7,245	0.04%
2021/09/07	2	34.70	0	0.00	34.70	2	7,448	0.03%
2021/09/06	1	36.15	1	35.40	35.30	0	7,824	0.00%
2021/09/02	5	36.30	0	0.00	35.55	5	8,282	0.06%
2021/09/01	0	0.00	1	36.00	36.05	-1	8,516	-0.01%
2021/08/30	0	35.80	0	0.00	35.85	0	8,652	0.00%
2021/08/26	1	35.70	0	0.00	35.15	1	8,741	0.01%
2021/08/25	0	0.00	1	35.70	35.75	-1	8,821	-0.01%
2021/08/23	0	0.00	2	35.10	35.50	-2	9,076	-0.02%
2021/08/20	1	34.65	1	34.65	34.65	0	9,169	0.00%
2021/08/19	3	34.77	0	0.00	34.65	3	9,207	0.03%
2021/08/18	3	35.50	0	0.00	36.10	3	9,247	0.03%
2021/08/17	1	36.20	0	0.00	35.35	1	9,273	0.01%
2021/08/16	1	36.20	11	36.76	36.40	-10	9,332	-0.11%
2021/08/13	1	37.05	0	0.00	37.00	1	9,400	0.01%
2021/08/12	0	0.00	2	38.30	37.70	-2	9,542	-0.02%
2021/08/11	3	37.75	3	38.65	37.80	0	9,679	0.00%
2021/08/10	0	0.00	5	39.32	38.90	-5	9,767	-0.05%
2021/08/09	6	38.73	11	38.69	38.60	-5	9,968	-0.05%
2021/08/06	1	41.50	29	41.03	40.35	-28	10,073	-0.28%
2021/08/05	7	41.95	2	41.65	41.90	5	10,230	0.05%
2021/08/04	2	41.15	8	41.68	41.55	-6	10,568	-0.06%
2021/08/03	47	40.75	11	40.44	41.45	36	10,726	0.34%
2021/08/02	1	39.60	5	39.79	39.95	-4	10,541	-0.04%
2021/07/30	0	0.00	4	38.44	39.25	-4	10,549	-0.04%
2021/07/29	0	0.00	8	37.98	37.90	-8	10,492	-0.08%
2021/07/28	1	35.50	0	0.00	35.35	1	10,650	0.01%
2021/07/27	11	37.25	0	0.00	36.75	11	11,139	0.10%
2021/07/26	0	0.00	6	38.00	38.00	-6	11,536	-0.05%
2021/07/23	2	37.05	0	0.00	37.20	2	11,968	0.02%
2021/07/22	0	0.00	1	37.25	36.80	-1	12,402	-0.01%
2021/07/21	3	37.25	3	36.45	36.45	0	12,772	0.00%
2021/07/20	1	36.80	1	37.15	36.85	0	13,624	0.00%
2021/07/16	1	37.50	1	37.70	37.60	0	14,660	0.00%
2021/07/15	0	0.00	1	37.15	38.05	-1	15,033	-0.01%
2021/07/14	3	36.77	0	0.00	36.60	3	15,345	0.02%
2021/07/13	1	37.80	0	0.00	37.40	1	16,141	0.01%
2021/07/09	1	37.60	0	0.00	37.80	1	17,653	0.01%
2021/07/08	3	37.75	1	37.80	37.95	2	17,835	0.01%
2021/07/07	6	38.66	2	38.95	38.15	4	18,004	0.02%
2021/07/06	3	38.53	0	0.00	38.30	3	18,135	0.02%
2021/07/05	0	0.00	3	39.78	39.75	-3	18,084	-0.02%
2021/07/02	5	39.10	17	38.96	38.85	-12	18,091	-0.07%
2021/07/01	8	38.48	1.3	38.78	38.45	6.8	18,302	0.04%
2021/06/29	0	0.00	1	39.20	39.20	-1	18,468	-0.01%
2021/06/28	1	41.90	2	41.58	41.05	-1	18,540	-0.01%
2021/06/25	10	41.11	8	40.93	40.50	2	18,401	0.01%
2021/06/23	0	0.00	7	40.56	40.80	-7	18,455	-0.04%
2021/06/22	1	40.05	8	40.40	39.50	-7	18,352	-0.04%
2021/06/21	6	40.29	3	39.40	40.35	3	18,246	0.02%
2021/06/17	1	40.55	16	39.93	40.60	-15	17,986	-0.08%
2021/06/16	8	40.54	9	41.27	40.10	-1	17,926	-0.01%
2021/06/15	3.3	41.33	8.5	41.05	41.95	-5.3	17,718	-0.03%
2021/06/11	10	38.88	14	39.40	40.00	-4	17,336	-0.02%
2021/06/10	0	0.00	1	38.15	38.15	-1	17,007	-0.01%
2021/06/09	25	37.73	16	37.06	37.20	9	16,904	0.05%
2021/06/08	0	0.00	3	36.25	36.30	-3	16,667	-0.02%
2021/06/07	6	35.73	0	0.00	35.85	6	16,735	0.04%
2021/06/04	6	36.78	0	0.00	36.65	6	16,664	0.04%
2021/06/03	0	0.00	1	36.70	37.25	-1	16,671	-0.01%
2021/06/02	1	36.90	11	37.19	36.40	-10	16,689	-0.06%
2021/06/01	5	37.12	2	38.10	37.25	3	16,592	0.02%
2021/05/31	5	36.98	3	36.85	37.05	2	16,440	0.01%
2021/05/28	4	37.15	5	36.41	36.40	-1	16,429	-0.01%
2021/05/27	0	0.00	2	36.18	36.20	-2	16,365	-0.01%
2021/05/26	2	35.05	2	36.04	35.75	0	16,338	0.00%
2021/05/25	2	35.50	1	36.20	35.50	1	16,250	0.01%
2021/05/24	7	35.29	0.1	36.00	35.25	6.9	16,189	0.04%
2021/05/21	3	34.55	21	34.73	34.65	-18	16,131	-0.11%
2021/05/20	12	34.27	14	35.08	33.70	-2	16,144	-0.01%
2021/05/18	14	33.52	12	33.74	34.25	2	15,837	0.01%
2021/05/17	1	32.35	1.1	32.60	32.10	-0.1	15,722	0.00%
2021/05/14	3.2	35.85	0	0.00	34.50	3.2	15,490	0.02%
2021/05/13	10	35.69	9	36.16	35.05	1	15,242	0.01%
2021/05/12	9	37.27	20	38.35	36.25	-11	14,940	-0.07%
2021/05/11	40	38.65	11	37.88	38.00	29	14,462	0.20%
2021/05/10	4	40.58	4	40.79	40.55	0	14,152	0.00%
2021/05/07	7	40.19	1	41.05	40.50	6	14,117	0.04%
2021/05/06	23	39.71	6	40.23	39.65	17	13,953	0.12%
2021/05/05	15	40.09	2.1	39.99	39.45	12.9	13,762	0.09%
2021/05/04	29	41.33	24	41.05	40.60	5	13,491	0.04%
2021/05/03	1	42.20	25	43.05	42.15	-24	12,947	-0.19%
2021/04/29	5	42.40	70	41.92	41.60	-65	12,558	-0.52%
2021/04/28	11	44.14	7	45.19	43.10	4	12,112	0.03%
2021/04/27	17	43.09	3	43.10	43.15	14	11,739	0.12%
2021/04/26	46	43.73	38	44.66	44.70	8	11,342	0.07%
2021/04/23	14	40.19	33	40.26	41.80	-19	10,462	-0.18%
2021/04/22	9	39.37	19	39.81	38.00	-10	9,884	-0.10%
2021/04/21	0	0.00	6	41.03	40.60	-6	9,433	-0.06%
2021/04/20	14	39.10	26	39.28	39.95	-12	9,050	-0.13%
2021/04/19	43.5	40.54	29	40.20	40.10	14.5	8,710	0.17%
2021/04/16	82	37.78	41	38.72	39.45	41	7,903	0.52%
2021/04/15	18	35.59	25	35.72	35.90	-7	7,040	-0.10%
2021/04/14	20	32.54	7	32.56	32.65	13	6,352	0.20%
2021/04/13	12.3	33.30	9	33.13	33.10	3.3	6,203	0.05%
2021/04/12	9	32.58	3	32.40	32.80	6	5,987	0.10%
2021/04/09	2	31.45	18	31.44	31.50	-16	5,789	-0.28%
2021/04/08	1	31.35	0	0.00	31.45	1	5,763	0.02%
2021/04/07	7	31.64	13	31.81	31.45	-6	5,728	-0.10%
2021/04/06	3	30.98	2	30.95	30.95	1	5,545	0.02%
2021/04/01	2	31.20	18	31.22	31.20	-16	5,507	-0.29%
2021/03/31	1	30.85	7	30.45	30.85	-6	5,291	-0.11%
2021/03/29	3	29.57	4	29.35	29.70	-1	5,032	-0.02%
2021/03/26	0	0.00	2	29.00	28.85	-2	4,899	-0.04%
2021/03/25	0	0.00	2	29.25	28.90	-2	4,959	-0.04%
2021/03/24	0	0.00	1	29.10	29.05	-1	5,108	-0.02%
2021/03/23	4	29.20	13	29.09	29.00	-9	5,115	-0.18%
2021/03/22	4	29.05	10	29.17	29.20	-6	5,117	-0.12%
2021/03/19	0	0.00	1	28.90	29.10	-1	5,107	-0.02%
2021/03/18	3	28.50	0	0.00	28.55	3	5,078	0.06%
2021/03/17	26	28.76	5	28.80	28.50	21	5,164	0.41%
2021/03/16	6	28.75	7	28.96	28.80	-1	5,284	-0.02%
2021/03/12	2	28.78	1	28.85	28.75	1	5,570	0.02%
2021/03/11	0	0.00	6	28.83	29.00	-6	5,683	-0.11%
2021/03/10	2	28.50	0	0.00	28.50	2	5,756	0.03%
2021/03/09	0	0.00	8	28.00	28.05	-8	5,996	-0.13%
2021/03/08	5	28.10	1	28.05	28.10	4	6,033	0.07%
2021/03/05	0	28.70	0	0.00	28.55	0	6,024	0.00%
2021/03/04	4	28.96	0	0.00	28.80	4	6,133	0.07%
2021/03/03	1	29.20	3	28.92	29.30	-2	6,148	-0.03%
2021/03/02	3	28.93	8	28.85	28.60	-5	6,130	-0.08%
2021/02/26	1	28.80	2	28.73	29.00	-1	6,252	-0.02%
2021/02/24	1	28.85	1	29.20	28.75	0	6,335	0.00%
2021/02/23	4	29.04	2	29.10	29.05	2	6,537	0.03%
2021/02/22	1	28.80	3	29.20	29.35	-2	6,546	-0.03%
2021/02/18	1	28.60	1	28.60	28.60	0	6,541	0.00%
2021/02/17	0	0.00	1	28.45	28.55	-1	6,536	-0.02%
2021/02/03	0	0.00	2	28.35	28.35	-2	6,522	-0.03%
2021/02/02	0	0.00	1	28.25	28.30	-1	6,595	-0.02%
2021/02/01	0	0.00	1	28.20	28.00	-1	6,638	-0.02%
2021/01/28	0	0.00	2	28.00	28.00	-2	6,538	-0.03%
2021/01/26	1	27.95	14	27.95	28.00	-13	6,491	-0.20%
2021/01/25	1	27.85	1	28.10	28.25	0	6,474	0.00%
2021/01/22	2	27.90	1	28.00	27.85	1	6,458	0.02%
2021/01/21	1	28.60	4	28.00	28.00	-3	6,408	-0.05%
2021/01/20	6	28.43	0	0.00	28.30	6	6,375	0.09%
2021/01/19	2	29.45	5	29.50	29.15	-3	6,314	-0.05%
2021/01/15	8	29.69	0	0.00	29.80	8	6,253	0.13%
2021/01/14	0	0.00	1	30.15	30.10	-1	6,205	-0.02%
2021/01/12	4	29.71	5	29.84	29.40	-1	6,141	-0.02%
2021/01/11	2	29.95	3	30.10	30.10	-1	6,098	-0.02%
2021/01/07	4	30.04	0	0.00	29.95	4	5,996	0.07%
2021/01/06	5	30.27	0	0.00	30.00	5	5,955	0.08%
2021/01/05	2	30.88	0	0.00	30.85	2	5,853	0.03%
2020/12/31	4	30.90	0	0.00	30.75	4	5,767	0.07%
2020/12/30	0	0.00	1	31.45	31.25	-1	5,816	-0.02%
2020/12/29	3	31.35	0	0.00	31.30	3	5,781	0.05%
2020/12/28	1.1	30.90	3	31.27	31.20	-1.9	5,705	-0.03%
2020/12/25	1	30.80	0	0.00	30.55	1	5,630	0.02%
2020/12/24	3	30.47	1	30.60	30.30	2	5,600	0.04%
2020/12/22	2	30.18	2	30.10	30.05	0	5,630	0.00%
2020/12/21	2	30.58	0	0.00	30.70	2	5,620	0.04%
2020/12/18	9	31.97	0	0.00	31.35	9	5,590	0.16%
2020/12/17	5.1	31.15	6	30.98	31.20	-0.9	5,477	-0.02%
2020/12/16	0	0.00	1	30.85	31.25	-1	5,463	-0.02%
2020/12/15	0	0.00	1	31.20	30.55	-1	5,455	-0.02%
2020/12/14	0	0.00	3	31.50	31.45	-3	5,418	-0.06%
2020/12/11	4	30.96	1	30.85	30.90	3	5,397	0.06%
2020/12/10	2	32.18	4	32.29	31.60	-2	5,361	-0.04%
2020/12/09	46	32.41	0	0.00	32.45	46	5,222	0.88%
2020/12/08	0	0.00	1	32.00	31.80	-1	5,085	-0.02%
2020/12/07	3	31.40	7	31.46	31.70	-4	5,005	-0.08%
2020/12/04	4	31.38	15.4	31.38	31.30	-11.4	4,944	-0.23%
2020/12/03	23	32.41	5	32.28	32.05	18	4,829	0.37%
2020/12/02	0.4	31.55	0	0.00	31.50	0.4	4,736	0.01%
2020/12/01	0	0.00	1	31.60	31.30	-1	4,723	-0.02%
2020/11/27	0	31.00	2	31.05	31.00	-2	4,718	-0.04%
2020/11/26	0	0.00	1	30.90	30.95	-1	4,708	-0.02%
2020/11/25	1	30.60	9	30.79	30.60	-8	4,826	-0.17%
2020/11/24	0	0.00	2	30.20	30.10	-2	4,702	-0.04%
2020/11/23	0	0.00	5	30.35	30.25	-5	4,833	-0.10%
2020/11/20	2	30.30	12	30.18	30.45	-10	4,811	-0.21%
2020/11/19	1	29.55	1	29.70	29.50	0	4,603	0.00%
2020/11/18	5	29.39	18	28.91	29.40	-13	4,566	-0.28%
2020/11/17	6	28.45	0	0.00	28.55	6	4,468	0.13%
2020/11/16	10	28.55	0	0.00	28.55	10	4,604	0.22%
2020/11/13	5	28.48	1	28.65	28.60	4	4,612	0.09%
2020/11/12	2	28.83	0	0.00	28.80	2	4,618	0.04%
2020/11/11	1	28.90	8	29.00	29.15	-7	4,650	-0.15%
2020/11/10	0	0.00	11	29.10	29.30	-11	4,643	-0.24%
2020/11/09	1	28.55	2	28.60	28.60	-1	4,601	-0.02%
2020/11/06	0	0.00	4	29.00	28.80	-4	4,597	-0.09%
2020/11/05	0	0.00	2	29.00	28.95	-2	4,625	-0.04%
2020/11/03	0.2	28.40	1	28.75	28.65	-0.8	4,771	-0.02%
2020/11/02	3.2	28.42	2	28.45	28.40	1.2	4,922	0.02%
2020/10/30	1	28.60	0	0.00	28.70	1	4,970	0.02%
2020/10/28	1	29.10	1	29.10	29.00	0	5,093	0.00%
2020/10/27	2	29.33	4	29.55	29.25	-2	5,119	-0.04%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/21	1	28.75	1	29.00	28.75	0	5,398	0.00%
2020/10/20	1	28.70	0	0.00	28.70	1	5,507	0.02%
2020/10/16	4	28.85	0	0.00	28.60	4	5,630	0.07%
2020/10/15	1	29.30	0	0.00	29.00	1	5,689	0.02%
2020/10/14	1	29.60	3	29.63	29.45	-2	5,784	-0.03%
2020/10/13	3	29.15	0	0.00	29.15	3	5,862	0.05%
2020/10/12	0	0.00	1	29.65	29.20	-1	5,949	-0.02%
2020/10/08	3	29.65	0	0.00	29.20	3	6,003	0.05%
2020/10/07	11	29.57	3	29.73	29.50	8	6,051	0.13%
2020/09/25	2	28.13	0	0.00	28.35	2	6,782	0.03%
2020/09/24	3	28.77	1	28.85	28.35	2	6,839	0.03%
2020/09/23	2	29.40	0	0.00	29.30	2	6,911	0.03%
2020/09/22	2	29.93	0	0.00	29.60	2	7,288	0.03%
2020/09/16	0	0.00	15	30.70	30.50	-15	7,675	-0.20%
2020/09/15	0	0.00	1	30.95	30.70	-1	7,687	-0.01%
2020/09/09	1	30.15	0	0.00	31.00	1	8,241	0.01%
2020/09/07	10	31.83	12	31.03	31.00	-2	8,379	-0.02%
2020/09/03	1	30.60	0	0.00	30.55	1	8,287	0.01%
2020/09/02	0	0.00	3	31.02	30.80	-3	8,260	-0.04%
2020/09/01	1	30.10	0	0.00	30.45	1	8,207	0.01%
2020/08/31	1	30.10	7	30.76	30.10	-6	8,182	-0.07%
2020/08/28	0	0.00	3	30.20	30.00	-3	8,058	-0.04%
2020/08/27	2	29.83	3	30.50	29.80	-1	8,063	-0.01%
2020/08/26	0	0.00	2	29.30	30.05	-2	7,941	-0.03%
2020/08/25	3	29.00	2	29.10	28.95	1	7,929	0.01%
2020/08/24	5	28.85	2	29.03	28.90	3	7,983	0.04%
2020/08/20	6	28.33	4	28.15	28.10	2	8,171	0.02%
2020/08/18	4	29.79	1	30.15	29.75	3	8,281	0.04%
2020/08/17	3	30.10	0	0.00	30.20	3	8,289	0.04%
2020/08/14	0	0.00	3	30.08	30.00	-3	8,261	-0.04%
2020/08/13	1	29.50	1	29.45	29.45	0	8,271	0.00%
2020/08/12	3	29.90	3	29.85	29.75	0	8,262	0.00%
2020/08/11	1	30.50	0	0.00	30.15	1	8,251	0.01%
2020/08/10	3	30.70	7	30.38	30.45	-4	8,272	-0.05%
2020/08/07	2	30.20	0	0.00	30.10	2	8,296	0.02%
2020/08/06	0	0.00	3	31.08	31.05	-3	8,239	-0.04%
2020/08/05	1	30.35	2	30.70	30.25	-1	8,120	-0.01%
2020/08/04	2	30.45	1	30.75	30.35	1	8,116	0.01%
2020/08/03	3	29.98	1	30.30	29.85	2	8,021	0.02%
2020/07/31	4	29.90	4	30.03	29.90	0	8,109	0.00%
2020/07/30	15	30.00	3	30.02	29.90	12	8,131	0.15%
2020/07/29	0	0.00	1	29.70	29.50	-1	8,105	-0.01%
2020/07/28	3	29.23	2	29.25	28.95	1	8,104	0.01%
2020/07/27	1	30.60	1	30.05	30.05	0	8,020	0.00%
2020/07/24	3	30.78	1	31.00	30.75	2	7,968	0.03%
2020/07/22	0	0.00	8	31.41	31.25	-8	7,899	-0.10%
2020/07/21	0	31.30	11	31.31	31.20	-11	7,864	-0.14%
2020/07/20	1	31.50	2	31.65	31.50	-1	7,808	-0.01%
2020/07/17	1	30.50	6	30.85	31.00	-5	7,761	-0.06%
2020/07/16	7	31.24	0	0.00	31.15	7	7,761	0.09%
2020/07/14	1	30.90	9	30.90	31.00	-8	7,806	-0.10%
2020/07/13	11	31.81	2	31.80	31.80	9	7,782	0.12%
2020/07/10	9	32.40	6	31.63	31.30	3	7,843	0.04%
2020/07/09	9	33.03	8	32.95	32.90	1	7,741	0.01%
2020/07/08	0	0.00	9	33.47	33.45	-9	7,696	-0.12%
2020/07/07	11	33.30	2	34.00	32.95	9	7,652	0.12%
2020/07/06	1	33.00	2	33.50	33.10	-1	7,565	-0.01%
2020/07/03	7	32.90	0	0.00	32.40	7	7,551	0.09%
2020/07/02	11	32.43	2	32.58	32.50	9	7,536	0.12%
2020/07/01	10	32.90	5	33.13	32.35	5	7,466	0.07%
2020/06/30	6	31.43	14	32.26	33.15	-8	7,086	-0.11%
2020/06/29	11	30.37	4	30.40	30.15	7	6,816	0.10%
2020/06/24	0	0.00	15	30.72	30.50	-15	6,829	-0.22%
2020/06/23	3	31.00	1	30.70	30.60	2	6,858	0.03%
2020/06/22	1	30.50	0	0.00	30.50	1	6,869	0.01%
2020/06/19	3	31.05	3	30.93	30.30	0	6,947	0.00%
2020/06/18	3	30.80	1	31.10	30.80	2	6,746	0.03%
2020/06/17	5	31.01	5	30.80	30.75	0	6,739	0.00%
2020/06/16	3	30.30	1	30.35	30.00	2	6,809	0.03%
2020/06/15	4	30.10	2	29.83	29.70	2	7,172	0.03%
2020/06/12	3	28.82	0	0.00	29.15	3	7,177	0.04%
2020/06/11	3	30.50	2	30.13	29.85	1	7,204	0.01%
2020/06/10	3	30.05	0	0.00	30.05	3	7,285	0.04%
2020/06/09	1	30.25	5	30.20	30.15	-4	7,462	-0.05%
2020/06/08	0	0.00	1	30.55	30.45	-1	7,598	-0.01%
2020/06/04	1	30.45	10	30.30	30.20	-9	7,633	-0.12%
2020/06/02	6	30.28	4	30.10	30.00	2	7,759	0.03%
2020/06/01	0	0.00	4	30.35	30.55	-4	7,836	-0.05%
2020/05/28	2	30.10	8	30.73	29.60	-6	8,077	-0.07%
2020/05/27	6	30.83	6	30.87	30.70	0	8,086	0.00%
2020/05/26	1	30.10	5	30.18	30.00	-4	8,123	-0.05%
2020/05/25	4	29.05	5	29.34	29.50	-1	8,136	-0.01%
2020/05/22	0	0.00	3	28.35	28.10	-3	8,028	-0.04%
2020/05/21	0	0.00	1	29.00	28.80	-1	8,024	-0.01%
2020/05/20	3	29.30	4	28.70	28.70	-1	8,128	-0.01%
2020/05/19	5	28.30	0	0.00	28.65	5	8,101	0.06%
2020/05/18	0	0.00	14	28.00	27.95	-14	8,078	-0.17%
2020/05/14	1	28.35	0	0.00	28.20	1	8,040	0.01%
2020/05/13	3	29.28	2	29.20	29.15	1	7,992	0.01%
2020/05/12	0	0.00	1	29.10	29.10	-1	7,979	-0.01%
2020/05/11	2	29.00	0	0.00	28.90	2	7,968	0.03%
2020/05/08	10	29.10	1	29.25	28.90	9	7,937	0.11%
2020/05/07	2	28.95	5	28.92	29.10	-3	7,925	-0.04%
2020/05/06	2	29.90	2	29.85	29.70	0	7,842	0.00%
2020/05/05	3	29.80	0	0.00	29.40	3	7,803	0.04%
2020/05/04	12	29.34	4	29.21	29.25	8	7,814	0.10%
2020/04/30	20	30.21	14	30.23	30.00	6	7,805	0.08%
2020/04/29	0	0.00	5	30.01	29.85	-5	7,858	-0.06%
2020/04/28	15	30.10	4	30.05	29.95	11	7,869	0.14%
2020/04/27	9	29.72	4	29.89	30.00	5	7,955	0.06%
2020/04/24	3	29.17	0	0.00	29.15	3	7,894	0.04%
2020/04/23	3	28.97	0	0.00	28.80	3	7,896	0.04%
2020/04/22	2	28.90	0	0.00	28.60	2	7,870	0.03%
2020/04/21	4	29.14	0	0.00	28.80	4	7,852	0.05%
2020/04/20	0	0.00	5	29.90	30.05	-5	7,769	-0.06%
2020/04/17	0	0.00	3	31.10	30.05	-3	7,769	-0.04%
2020/04/16	0	0.00	2	31.10	31.20	-2	7,613	-0.03%
2020/04/15	5	31.14	15	31.44	31.20	-10	7,598	-0.13%
2020/04/14	0	0.00	1	30.95	30.60	-1	7,525	-0.01%
2020/04/13	4	30.83	1	30.85	30.60	3	7,578	0.04%
2020/04/10	0	0.00	4	30.10	30.40	-4	7,528	-0.05%
2020/04/09	6	30.50	8	30.38	29.70	-2	7,544	-0.03%
2020/04/08	12	30.15	5	30.21	30.35	7	7,478	0.09%
2020/04/06	5	29.16	0	0.00	29.35	5	7,284	0.07%
2020/04/01	1	28.55	4	28.64	28.90	-3	7,353	-0.04%
2020/03/31	1	28.75	1	29.00	28.40	0	7,422	0.00%
2020/03/30	3	27.82	2	27.90	28.30	1	7,425	0.01%
2020/03/27	0	0.00	22	29.23	27.95	-22	7,509	-0.29%
2020/03/26	3	28.95	1	28.85	28.85	2	7,909	0.03%
2020/03/25	4	28.99	0	0.00	28.90	4	8,151	0.05%
2020/03/24	1	28.75	0	0.00	28.40	1	8,194	0.01%
2020/03/23	4	27.56	0	0.00	27.70	4	8,536	0.05%
2020/03/20	4	29.90	7	30.20	29.45	-3	8,940	-0.03%
2020/03/19	14	27.48	16	27.67	28.40	-2	9,253	-0.02%
2020/03/18	1	28.35	0	0.00	26.95	1	8,872	0.01%
2020/03/17	1	26.45	1	26.30	26.95	0	9,000	0.00%
2020/03/16	7	28.18	0	0.00	27.00	7	8,874	0.08%
2020/03/13	26	28.96	5	28.92	29.75	21	8,709	0.24%
2020/03/12	6	32.83	0	0.00	32.10	6	8,506	0.07%
2020/03/11	13	34.61	2	35.35	34.85	11	8,348	0.13%
2020/03/10	0	0.00	10	34.75	35.80	-10	8,328	-0.12%
2020/03/09	7	35.89	200	36.67	35.60	-193	8,248	-2.34%	大賣/鉅額交易
2020/03/06	1	36.90	2	37.45	37.55	-1	8,123	-0.01%
2020/03/05	10	37.16	1	38.05	36.90	9	8,060	0.11%
2020/03/04	1	37.40	7	37.62	37.65	-6	7,951	-0.08%
2020/03/03	8	37.76	32	37.17	37.45	-24	7,867	-0.31%
2020/03/02	20	36.35	10	35.33	36.40	10	7,673	0.13%
2020/02/27	13	35.48	10	36.83	35.00	3	7,547	0.04%
2020/02/26	8	36.58	8	36.26	36.50	0	7,373	0.00%
2020/02/25	2	34.95	0	0.00	34.90	2	7,202	0.03%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	5	35.96	5	35.78	35.45	0	7,171	0.00%
2020/02/20	3	35.10	2	35.15	35.30	1	7,060	0.01%
2020/02/18	27	35.03	28	34.99	34.75	-1	7,057	-0.01%
2020/02/17	0	0.00	1	34.75	34.60	-1	7,086	-0.01%
2020/02/14	4	34.48	2	34.38	34.40	2	7,082	0.03%
2020/02/13	2	34.65	1	34.15	34.15	1	7,087	0.01%
2020/02/11	1	33.70	1	34.00	34.00	0	7,123	0.00%
2020/02/10	2	33.20	2	33.10	33.05	0	7,237	0.00%
2020/02/07	4	33.49	17	33.90	33.35	-13	7,243	-0.18%
2020/02/06	3	34.07	1	34.05	34.20	2	7,237	0.03%
2020/02/05	0	0.00	2	33.73	33.60	-2	7,244	-0.03%
2020/02/04	1	33.30	0	0.00	33.50	1	7,220	0.01%
2020/02/03	3	32.10	112	31.52	33.00	-109	7,249	-1.50%	大賣/鉅額交易
2020/01/31	16	34.59	9	34.59	34.25	7	7,189	0.10%
2020/01/30	2	34.50	20	34.76	34.20	-18	7,193	-0.25%
2020/01/17	1	37.70	3	37.80	37.80	-2	7,229	-0.03%
2020/01/15	6	37.47	3	37.92	37.35	3	7,445	0.04%
2020/01/14	11	37.39	11	37.39	37.80	0	7,433	0.00%
2020/01/13	5	37.36	0	0.00	37.50	5	7,430	0.07%
2020/01/10	1	36.50	2	36.45	36.65	-1	7,450	-0.01%
2020/01/08	1	36.35	8	36.46	36.15	-7	7,466	-0.09%
2020/01/07	17	37.75	0	0.00	37.00	17	7,476	0.23%
2020/01/03	7	38.35	7	38.55	38.15	0	7,509	0.00%
2020/01/02	7	38.45	0	0.00	38.35	7	7,550	0.09%
2019/12/31	2	38.35	0	0.00	38.45	2	7,597	0.03%
2019/12/30	5	38.50	0	0.00	38.35	5	7,685	0.07%
2019/12/26	3	38.32	2	38.58	38.40	1	7,510	0.01%
2019/12/25	9	38.98	2	39.15	38.90	7	7,446	0.09%
2019/12/24	3	39.03	2	39.03	38.75	1	7,452	0.01%
2019/12/23	8	39.73	10	39.93	39.20	-2	7,343	-0.03%
2019/12/20	10	38.69	19	39.17	39.00	-9	6,899	-0.13%
2019/12/19	5	38.05	4	38.39	38.50	1	6,622	0.02%
2019/12/18	16	38.64	12	38.13	38.10	4	6,490	0.06%
2019/12/17	29	38.72	27	38.41	38.00	2	6,134	0.03%
2019/12/16	3	38.77	37	38.52	39.10	-34	5,802	-0.59%
2019/12/13	1	35.70	0	0.00	35.55	1	5,577	0.02%
2019/12/12	2	37.03	11	37.17	36.40	-9	5,540	-0.16%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/09	1	35.15	0	0.00	35.10	1	5,418	0.02%
2019/12/06	0	0.00	2	35.95	35.50	-2	5,434	-0.04%
2019/12/05	0	0.00	5	35.61	35.85	-5	5,489	-0.09%
2019/12/04	5	35.05	0	0.00	35.15	5	5,506	0.09%
2019/12/03	0	0.00	12	35.19	35.45	-12	5,542	-0.22%
2019/11/29	3	35.40	0	0.00	35.05	3	5,542	0.05%
2019/11/28	2	35.40	11	35.40	35.35	-9	5,538	-0.16%
2019/11/27	11	35.99	8	36.02	35.90	3	5,556	0.05%
2019/11/22	2	34.88	0	0.00	34.85	2	5,519	0.04%
2019/11/21	1	34.70	0	0.00	34.75	1	5,528	0.02%
2019/11/19	0	0.00	1	35.20	35.10	-1	5,512	-0.02%
2019/11/18	5	35.35	2	35.40	35.50	3	5,514	0.05%
2019/11/15	0	0.00	1	35.00	34.85	-1	5,509	-0.02%
2019/11/14	2	34.40	0	0.00	34.35	2	5,518	0.04%
2019/11/13	10	35.05	0	0.00	34.95	10	5,520	0.18%
2019/11/12	1	35.05	0	0.00	35.05	1	5,576	0.02%
2019/11/11	8	34.71	0	0.00	34.65	8	5,626	0.14%
2019/11/08	1	35.70	0	0.00	35.75	1	5,640	0.02%
2019/11/07	9	35.92	0	0.00	36.10	9	5,692	0.16%
2019/11/06	2	37.20	0	0.00	36.90	2	5,686	0.04%
2019/11/04	0	0.00	11	37.30	37.30	-11	6,019	-0.18%
2019/10/30	6	37.75	2	37.60	37.50	4	6,142	0.07%
2019/10/29	2	37.55	6	38.00	37.50	-4	6,135	-0.07%
2019/10/28	12	38.43	29	38.24	37.90	-17	6,209	-0.27%
2019/10/25	21	38.76	21	38.75	38.75	0	6,201	0.00%
2019/10/24	10	39.20	0	0.00	39.25	10	6,162	0.16%
2019/10/23	201	38.80	3	38.70	38.50	198	6,182	3.20%	大買/鉅額交易
2019/10/22	1	38.15	1	38.40	38.00	0	6,083	0.00%
2019/10/21	3	37.85	5	38.00	38.10	-2	6,093	-0.03%
2019/10/18	4	38.29	5	38.12	37.90	-1	6,115	-0.02%
2019/10/17	2	37.65	6	38.13	38.10	-4	6,146	-0.07%
2019/10/16	2	37.60	1	37.60	37.50	1	6,336	0.02%
2019/10/15	2	38.35	3	38.45	37.95	-1	6,533	-0.02%
2019/10/14	1	38.25	11	38.45	38.25	-10	6,572	-0.15%
2019/10/09	2	37.90	3	38.37	37.70	-1	6,532	-0.02%
2019/10/08	103	38.05	11	38.15	38.25	92	6,479	1.42%	大買/
2019/10/07	14	37.67	4	37.90	37.50	10	6,469	0.15%
2019/10/04	6	37.48	3	37.42	36.85	3	6,431	0.05%
2019/10/03	1	36.35	0	0.00	36.45	1	6,430	0.02%
2019/10/01	1	36.15	1	36.00	36.15	0	6,792	0.00%
2019/09/27	2	36.05	2	36.65	35.50	0	6,765	0.00%
2019/09/26	4	36.99	4	37.05	36.70	0	6,700	0.00%
2019/09/25	2	36.65	4	36.95	36.65	-2	6,722	-0.03%
2019/09/24	4	37.88	2	37.80	37.60	2	6,712	0.03%
2019/09/23	5	37.78	0	0.00	37.65	5	6,702	0.07%
2019/09/20	3	37.88	4	37.84	37.70	-1	6,702	-0.01%
2019/09/19	3	37.70	4	37.61	37.50	-1	6,640	-0.02%
2019/09/18	9	39.08	20	38.45	38.55	-11	6,601	-0.17%
2019/09/17	3	37.12	3	37.45	36.65	0	6,243	0.00%
2019/09/16	2	36.83	0	0.00	37.10	2	6,305	0.03%
2019/09/12	0	0.00	2	37.60	37.05	-2	6,354	-0.03%
2019/09/11	20	36.41	13	36.64	37.25	7	6,393	0.11%
2019/09/10	2	36.10	0	0.00	35.85	2	6,314	0.03%
2019/09/09	1	36.55	1	36.95	36.75	0	6,308	0.00%
2019/09/06	1	36.05	2	36.03	36.20	-1	6,293	-0.02%
2019/09/05	2	35.50	1	35.45	35.50	1	6,436	0.02%
2019/09/03	3	35.05	2	34.78	34.75	1	6,550	0.02%
2019/09/02	2	34.53	2	34.63	34.90	0	6,591	0.00%
2019/08/30	1	35.25	3	35.08	34.75	-2	6,617	-0.03%
2019/08/29	1	35.05	2	34.80	34.60	-1	6,662	-0.02%
2019/08/28	2	34.78	2	34.68	34.75	0	6,702	0.00%
2019/08/27	5	34.67	4	34.60	34.40	1	6,781	0.01%
2019/08/23	3	34.30	3	34.25	34.10	0	6,811	0.00%
2019/08/22	2	34.20	7	34.08	34.05	-5	6,845	-0.07%
2019/08/20	0	0.00	3	34.05	33.75	-3	6,914	-0.04%
2019/08/19	0	0.00	2	33.90	33.95	-2	6,963	-0.03%
2019/08/16	4	34.04	2	33.80	34.20	2	6,984	0.03%
2019/08/15	3	33.73	4	33.75	33.70	-1	7,001	-0.01%
2019/08/14	6	33.30	4	33.53	33.25	2	7,095	0.03%
2019/08/13	4	32.40	1	32.60	32.65	3	7,071	0.04%
2019/08/12	7	32.91	4	33.06	33.25	3	7,124	0.04%
2019/08/08	7	32.77	54	32.77	32.85	-47	7,143	-0.66%
2019/08/07	8	33.18	0	0.00	33.00	8	7,184	0.11%
2019/08/06	8	35.64	1	35.90	35.85	7	7,017	0.10%
2019/08/05	4	36.50	0	0.00	36.40	4	7,074	0.06%
2019/08/02	11	36.83	0	0.00	36.80	11	7,279	0.15%
2019/08/01	7	38.04	15	38.23	37.95	-8	7,349	-0.11%
2019/07/31	4	38.91	3	38.85	38.85	1	7,567	0.01%
2019/07/30	1	39.05	0	0.00	38.75	1	7,993	0.01%
2019/07/29	1	40.55	2	40.80	40.10	-1	7,996	-0.01%
2019/07/26	3	40.12	6	39.99	40.25	-3	8,005	-0.04%
2019/07/25	3	40.13	5	40.14	40.25	-2	8,165	-0.02%
2019/07/22	5	39.25	3	39.25	39.25	2	8,204	0.02%
2019/07/19	4	39.38	0	0.00	39.15	4	8,258	0.05%
2019/07/18	54	40.26	3	40.17	39.55	51	8,268	0.62%
2019/07/17	6	39.85	55	40.14	40.55	-49	8,135	-0.60%
2019/07/16	0	0.00	18	39.73	39.40	-18	8,035	-0.22%
2019/07/15	1	38.90	0	0.00	38.95	1	8,111	0.01%
2019/07/12	13	38.90	0	0.00	38.90	13	8,342	0.16%
2019/07/11	3	39.00	6	39.12	39.20	-3	8,562	-0.04%
2019/07/10	1	38.65	1	38.85	38.65	0	8,614	0.00%
2019/07/09	31	38.37	4	38.63	38.65	27	8,828	0.31%
2019/07/08	15	39.64	6	39.18	39.00	9	9,049	0.10%
2019/07/05	3	37.35	2	37.40	37.50	1	9,086	0.01%
2019/07/04	0	0.00	3	37.20	37.10	-3	10,207	-0.03%
2019/07/03	0	0.00	5	37.08	37.00	-5	10,571	-0.05%
2019/07/02	3	37.35	0	0.00	37.35	3	10,901	0.03%
2019/07/01	1	37.15	0	0.00	36.85	1	11,031	0.01%
2019/06/28	6	36.65	21	36.65	36.55	-15	11,361	-0.13%
2019/06/26	4	36.54	0	0.00	36.80	4	11,707	0.03%
2019/06/25	0	0.00	4	37.71	36.75	-4	11,834	-0.03%
2019/06/24	4	37.33	1	37.35	37.40	3	11,963	0.03%
2019/06/21	4	37.05	5	37.24	37.20	-1	12,065	-0.01%
2019/06/18	2	36.15	0	0.00	36.10	2	12,760	0.02%
2019/06/13	11	37.26	12	37.00	36.80	-1	14,624	-0.01%
2019/06/12	3	35.90	2	36.00	36.25	1	14,754	0.01%
2019/06/11	7	36.13	10	36.13	36.00	-3	14,900	-0.02%
2019/06/10	1	35.45	0	0.00	35.50	1	14,813	0.01%
2019/06/06	0	0.00	1	34.90	34.95	-1	14,843	-0.01%
2019/06/05	7	35.16	8	35.04	34.85	-1	14,952	-0.01%
2019/06/03	15	35.13	0	0.00	35.10	15	15,244	0.10%
2019/05/31	0	0.00	1	36.50	36.10	-1	15,195	-0.01%
2019/05/28	0	0.00	3	36.05	36.05	-3	15,485	-0.02%
2019/05/27	2	35.80	0	0.00	35.80	2	15,658	0.01%
2019/05/24	5	36.22	0	0.00	36.15	5	16,081	0.03%
2019/05/22	1	36.05	0	0.00	36.10	1	16,253	0.01%
2019/05/21	10	35.25	7	36.56	36.65	3	16,356	0.02%
2019/05/20	1	34.70	0	0.00	34.55	1	16,304	0.01%
2019/05/17	6	34.92	3	35.00	34.55	3	16,364	0.02%
2019/05/15	1	36.65	2	36.75	36.70	-1	16,463	-0.01%
2019/05/14	22	35.14	23	35.49	35.65	-1	16,506	-0.01%
2019/05/13	33	36.41	30	35.85	35.40	3	16,473	0.02%
2019/05/10	2	35.98	1	36.10	36.45	1	16,462	0.01%
2019/05/09	2	37.73	2	37.95	37.20	0	16,372	0.00%
2019/05/08	3	38.13	11	38.30	37.50	-8	16,549	-0.05%
2019/05/07	46	39.14	23	39.36	39.20	23	16,842	0.14%
2019/05/06	4	41.94	1	42.05	41.50	3	16,539	0.02%
2019/05/03	1	42.80	0	0.00	42.90	1	16,507	0.01%
2019/05/02	3	42.95	0	0.00	43.05	3	16,608	0.02%
2019/04/30	0	0.00	1	41.80	41.80	-1	16,598	-0.01%
2019/04/29	2	41.48	2	41.35	41.20	0	16,873	0.00%
2019/04/26	4	41.26	11	41.63	41.20	-7	16,896	-0.04%
2019/04/25	2	42.15	2	41.95	42.00	0	17,209	0.00%
2019/04/24	0	0.00	1	42.95	42.45	-1	17,234	-0.01%
2019/04/23	3	42.58	1	43.25	42.60	2	17,276	0.01%
2019/04/22	7	43.24	7	43.31	43.15	0	17,522	0.00%
2019/04/19	9	42.99	62	42.49	42.70	-53	17,712	-0.30%
2019/04/18	8	43.73	3	43.50	42.15	5	17,796	0.03%
2019/04/17	65	45.44	15	44.95	44.30	50	17,877	0.28%
2019/04/16	4	44.33	5	44.33	44.50	-1	17,684	-0.01%
2019/04/15	3	43.88	7	43.69	43.90	-4	17,630	-0.02%
2019/04/12	4	43.64	11	43.95	43.75	-7	17,456	-0.04%
2019/04/11	12	43.51	10	43.48	43.00	2	17,228	0.01%
2019/04/10	80	42.83	90	43.94	44.25	-10	16,912	-0.06%
2019/04/09	17	41.69	29	41.87	42.00	-12	15,995	-0.08%
2019/04/08	22	41.70	24	41.34	40.90	-2	15,740	-0.01%
2019/04/03	33	40.48	0	0.00	40.45	33	15,536	0.21%
2019/04/02	4	41.16	10	41.11	40.80	-6	15,407	-0.04%
2019/04/01	18	40.16	1	40.15	40.15	17	15,066	0.11%
2019/03/29	3	40.10	1	40.00	39.95	2	14,931	0.01%
2019/03/28	5	39.44	4	40.20	39.55	1	14,844	0.01%
2019/03/27	3	40.40	6	39.96	39.85	-3	14,968	-0.02%
2019/03/26	2	39.40	20	39.26	39.20	-18	14,863	-0.12%
2019/03/25	6	39.18	10	38.99	38.85	-4	14,975	-0.03%
2019/03/22	7	41.38	5	40.88	40.60	2	14,881	0.01%
2019/03/21	19	40.41	22	40.55	40.10	-3	14,527	-0.02%
2019/03/20	33	40.43	19	40.63	40.35	14	14,483	0.10%
2019/03/19	37	41.49	43	40.99	39.55	-6	14,288	-0.04%
2019/03/18	9	39.09	95	39.26	41.15	-86	13,620	-0.63%
2019/03/15	2	38.00	12	37.73	37.45	-10	13,140	-0.08%
2019/03/11	1	36.50	3	36.55	36.25	-2	13,291	-0.02%
2019/03/08	13	35.33	8	35.41	36.00	5	13,536	0.04%
2019/03/07	31	35.62	0	0.00	35.60	31	14,841	0.21%
2019/03/06	3	37.50	1	37.30	37.25	2	15,111	0.01%
2019/03/05	2	37.90	6	38.08	37.50	-4	15,338	-0.03%
2019/03/04	11	37.08	5	37.33	37.90	6	15,348	0.04%
2019/02/27	1	36.70	0	0.00	36.80	1	15,395	0.01%
2019/02/26	20	37.76	16	37.50	37.45	4	15,447	0.03%
2019/02/25	23	37.96	23	38.32	38.00	0	15,655	0.00%
2019/02/22	0	0.00	3	37.20	37.10	-3	15,441	-0.02%
2019/02/21	2	36.50	0	0.00	36.55	2	15,576	0.01%
2019/02/20	3	36.60	2	37.40	37.00	1	15,698	0.01%
2019/02/19	0	0.00	3	36.40	36.55	-3	15,945	-0.02%
2019/02/18	1	36.15	0	0.00	35.90	1	16,167	0.01%
2019/02/15	5	35.43	0	0.00	35.35	5	16,495	0.03%
2019/02/14	13	37.30	0	0.00	36.50	13	17,457	0.07%
2019/02/13	7	36.22	13	36.30	36.20	-6	17,620	-0.03%
2019/02/12	19	37.31	5	37.25	37.10	14	17,598	0.08%
2019/01/30	11	36.93	6	36.58	36.55	5	17,875	0.03%
2019/01/29	3	36.88	27	36.91	37.00	-24	17,804	-0.13%
2019/01/28	7	36.19	6	37.25	37.95	1	17,508	0.01%
2019/01/25	22	34.96	5	34.80	34.80	17	17,053	0.10%
2019/01/24	1	34.50	2	34.70	34.45	-1	17,031	-0.01%
2019/01/23	3	34.38	4	34.39	34.50	-1	17,032	-0.01%
2019/01/22	3	34.18	1	34.05	34.00	2	16,931	0.01%
2019/01/21	4	34.03	5	34.12	34.10	-1	16,789	-0.01%
2019/01/17	18	32.58	2	33.38	32.85	16	16,516	0.10%
2019/01/16	11	34.00	1	34.30	34.05	10	16,348	0.06%
2019/01/14	2	34.08	0	0.00	33.60	2	16,235	0.01%
2019/01/11	13	33.72	0	0.00	33.60	13	15,993	0.08%
2019/01/10	12	34.74	1	34.65	34.60	11	15,728	0.07%
2019/01/09	5	35.74	10	36.00	35.35	-5	15,538	-0.03%
2019/01/08	0	0.00	3	37.17	37.00	-3	15,237	-0.02%
2019/01/04	0	0.00	1	35.10	36.50	-1	15,269	-0.01%
2019/01/03	1	36.85	0	0.00	36.10	1	15,382	0.01%
2018/12/28	10	35.05	2	36.03	35.35	8	15,655	0.05%
2018/12/27	3	36.70	2	36.78	36.50	1	15,552	0.01%
2018/12/26	2	37.15	2	37.13	36.20	0	15,523	0.00%
2018/12/25	0	0.00	1	36.20	36.05	-1	15,419	-0.01%
2018/12/24	15	35.96	0	0.00	36.60	15	15,423	0.10%
2018/12/22	2	35.90	0	0.00	36.00	2	15,442	0.01%
2018/12/21	2	36.65	1	36.50	36.30	1	15,495	0.01%
2018/12/20	3	36.33	7	36.74	35.90	-4	15,428	-0.03%
2018/12/18	2	38.75	3	38.77	38.80	-1	15,267	-0.01%
2018/12/17	19	38.50	0	0.00	37.75	19	15,081	0.13%
2018/12/14	2	38.65	3	38.95	38.65	-1	14,964	-0.01%
2018/12/13	4	38.73	5	38.92	38.90	-1	14,878	-0.01%
2018/12/12	5	39.91	0	0.00	39.45	5	14,731	0.03%
2018/12/11	2	39.48	1	39.90	39.15	1	14,594	0.01%
2018/12/10	10	39.75	6	41.23	39.50	4	14,454	0.03%
2018/12/07	1	43.50	0	0.00	42.80	1	14,188	0.01%
2018/12/06	4	45.44	0	0.00	42.55	4	14,100	0.03%
2018/12/05	1	46.60	2	46.70	46.45	-1	13,891	-0.01%
2018/12/04	5	47.16	2	46.63	46.35	3	13,879	0.02%
2018/12/03	5	46.47	11	46.50	47.25	-6	13,881	-0.04%
2018/11/30	25	47.21	12	48.83	45.55	13	13,493	0.10%
2018/11/29	10	48.23	3	47.87	47.00	7	12,082	0.06%
2018/11/28	1	43.55	2	44.00	45.30	-1	11,511	-0.01%
2018/11/27	0	0.00	3	42.30	43.15	-3	11,258	-0.03%
2018/11/26	3	42.02	3	41.30	41.40	0	11,163	0.00%
2018/11/23	4	42.13	3	42.33	41.90	1	10,973	0.01%
2018/11/22	5	43.91	9	44.02	42.60	-4	10,822	-0.04%
2018/11/21	1	43.10	0	0.00	43.00	1	10,409	0.01%
2018/11/20	2	42.70	4	42.73	42.80	-2	10,156	-0.02%
2018/11/19	3	42.55	0	0.00	41.85	3	9,861	0.03%
2018/11/16	4	43.29	2	43.90	43.00	2	9,654	0.02%
2018/11/15	0	0.00	1	43.00	42.90	-1	9,436	-0.01%
2018/11/14	1	43.00	3	43.35	43.00	-2	9,140	-0.02%
2018/11/13	5	44.67	4	44.93	44.55	1	8,732	0.01%
2018/11/12	2	40.88	10	41.19	42.35	-8	7,639	-0.10%
2018/11/09	2	39.63	4	39.66	38.50	-2	7,419	-0.03%
2018/11/08	3	39.30	5	39.47	39.10	-2	7,418	-0.03%
2018/11/07	0	0.00	10	36.22	37.15	-10	7,128	-0.14%
2018/11/05	0	0.00	1	36.00	34.85	-1	7,288	-0.01%
2018/11/02	1	35.40	7	35.61	35.70	-6	7,240	-0.08%
2018/11/01	3	34.53	9	34.68	34.90	-6	7,135	-0.08%
2018/10/31	6	33.53	7	33.46	33.60	-1	7,146	-0.01%
2018/10/30	4	32.45	4	32.73	32.70	0	7,060	0.00%
2018/10/29	1	31.20	1	31.55	31.70	0	6,981	0.00%
2018/10/26	4	32.14	6	31.95	31.15	-2	6,938	-0.03%
2018/10/25	4	32.03	0	0.00	31.70	4	6,878	0.06%
2018/10/24	8	34.74	15	34.57	33.40	-7	6,787	-0.10%
2018/10/23	2	33.38	3	33.32	33.00	-1	6,567	-0.02%
2018/10/22	7.1	33.01	14	33.07	33.80	-6.9	6,553	-0.11%
2018/10/19	3	31.93	10	31.96	32.20	-7	6,460	-0.11%
2018/10/18	5	31.76	4	31.69	31.65	1	6,359	0.02%
2018/10/17	3	31.25	4	32.68	31.10	-1	6,306	-0.02%
2018/10/16	0	0.00	1	32.00	31.85	-1	6,232	-0.02%
2018/10/15	8	32.22	8	31.80	32.10	0	6,185	0.00%
2018/10/12	5	30.89	12	30.95	31.10	-7	6,113	-0.11%
2018/10/11	19	30.52	9	30.68	30.40	10	6,168	0.16%
2018/10/09	9	34.62	7	34.49	33.75	2	5,982	0.03%
2018/10/08	8	35.61	2	35.73	35.50	6	5,802	0.10%
2018/10/05	2	37.80	0	0.00	38.40	2	5,547	0.04%
2018/10/04	0.2	39.10	3	38.93	39.05	-2.8	5,427	-0.05%
2018/10/03	2	39.43	2	39.00	38.90	0	5,353	0.00%
2018/10/02	2	40.03	0	0.00	39.50	2	5,297	0.04%
2018/10/01	6	40.17	0	0.00	39.90	6	5,281	0.11%
2018/09/28	4	41.33	2	41.30	40.60	2	5,253	0.04%
2018/09/27	0	0.00	1	42.10	42.20	-1	5,235	-0.02%
2018/09/26	1	42.85	3	43.42	43.05	-2	5,288	-0.04%
2018/09/25	1	40.55	2	40.23	40.35	-1	5,267	-0.02%
2018/09/18	5	39.12	0	0.00	38.50	5	5,175	0.10%
2018/09/17	3	39.25	0	0.00	39.30	3	5,159	0.06%
2018/09/14	0	0.00	5	40.26	40.10	-5	5,128	-0.10%
2018/09/12	1	38.70	4	38.66	39.30	-3	5,099	-0.06%
2018/09/11	11	39.03	10	38.98	38.80	1	5,147	0.02%
2018/09/10	11	38.51	8	38.69	37.20	3	5,086	0.06%
2018/09/07	7	40.49	8	40.89	39.90	-1	5,012	-0.02%
2018/09/06	1	42.85	0	0.00	42.70	1	4,873	0.02%
2018/09/03	7	43.99	3	44.15	43.45	4	4,930	0.08%
2018/08/31	1	44.30	3	44.47	44.60	-2	4,955	-0.04%
2018/08/30	5	44.10	5	44.15	44.10	0	4,956	0.00%
2018/08/27	1	44.00	0	0.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	1	43.50	43.55	-1	5,162	-0.02%
2018/08/22	9	44.71	5	44.35	44.35	4	5,244	0.08%
2018/08/16	0	0.00	1	42.20	43.55	-1	5,097	-0.02%
2018/08/15	2	43.65	0	0.00	42.85	2	5,021	0.04%
2018/08/14	2	45.30	3	46.27	46.15	-1	4,878	-0.02%
2018/08/13	11	46.92	11	47.18	47.05	0	4,842	0.00%
2018/08/10	18	48.75	6	48.77	47.05	12	4,764	0.25%
2018/08/08	1	52.60	6	51.98	52.60	-5	4,743	-0.11%
2018/08/07	7	52.26	4	52.75	52.40	3	4,823	0.06%
2018/08/06	1	55.20	2	55.00	55.40	-1	4,710	-0.02%
2018/08/02	0	0.00	2	54.70	54.00	-2	4,757	-0.04%
2018/07/31	0	0.00	1	54.00	53.90	-1	4,998	-0.02%
2018/07/27	0	0.00	2	53.80	54.80	-2	5,066	-0.04%
2018/07/26	2	53.40	0	0.00	53.20	2	5,053	0.04%
2018/07/24	0	0.00	1	53.70	53.30	-1	5,409	-0.02%
2018/07/19	2	53.70	1	54.00	53.70	1	5,615	0.02%
2018/07/18	3	54.83	9	54.50	55.00	-6	5,598	-0.11%
2018/07/17	0	0.00	1	52.80	52.50	-1	5,448	-0.02%
2018/07/13	0	0.00	2	52.80	52.80	-2	5,476	-0.04%
2018/07/12	2	51.20	0	0.00	51.40	2	5,501	0.04%
2018/07/11	0	0.00	1	51.00	51.10	-1	5,609	-0.02%
2018/07/10	1	51.50	0	0.00	51.20	1	5,642	0.02%
2018/07/06	3	51.67	0	0.00	51.70	3	5,681	0.05%
2018/07/05	0	0.00	2	51.60	51.30	-2	5,724	-0.03%
2018/07/04	9	50.82	5.7	51.00	50.60	3.3	5,784	0.06%
2018/07/03	2	53.55	1	53.00	52.80	1	5,779	0.02%
2018/06/28	0	0.00	1	55.80	55.80	-1	6,004	-0.02%
2018/06/27	0	0.00	2	58.00	56.90	-2	6,064	-0.03%
2018/06/26	5	55.88	0	0.00	56.00	5	6,129	0.08%
2018/06/21	1	56.60	0	0.00	56.50	1	6,885	0.01%
2018/06/20	2	56.60	2	56.80	56.90	0	6,973	0.00%
2018/06/19	0	0.00	2	60.30	59.00	-2	7,225	-0.03%
2018/06/14	1	59.50	0	0.00	59.50	1	7,359	0.01%
2018/06/13	0	0.00	5	59.78	59.90	-5	7,333	-0.07%
2018/06/12	6	60.15	0	0.00	59.20	6	7,402	0.08%
2018/06/11	1	60.00	0	0.00	59.60	1	7,387	0.01%
2018/06/07	2	60.70	1	60.30	59.70	1	7,417	0.01%
2018/06/06	6	61.05	4	60.80	60.60	2	7,372	0.03%
2018/06/05	0	0.00	4	59.90	59.90	-4	7,306	-0.05%
2018/06/01	2	58.85	3	58.67	58.50	-1	7,200	-0.01%
2018/05/31	1	58.60	2	58.60	58.60	-1	7,188	-0.01%
2018/05/28	5	59.40	6	58.67	58.60	-1	7,133	-0.01%
2018/05/25	3	58.23	5	58.00	58.20	-2	7,156	-0.03%
2018/05/24	0	0.00	1	59.00	59.10	-1	7,129	-0.01%
2018/05/23	1	58.30	1	57.50	57.20	0	7,063	0.00%
2018/05/22	2	58.85	6	58.97	58.10	-4	7,053	-0.06%
2018/05/21	0	0.00	1	59.10	58.70	-1	7,088	-0.01%
2018/05/18	5	58.76	3	58.70	58.30	2	7,084	0.03%
2018/05/17	18	60.37	18	60.17	59.50	0	7,133	0.00%
2018/05/16	5	58.80	5	59.40	58.40	0	6,987	0.00%
2018/05/15	6	59.00	2	58.05	57.80	4	7,014	0.06%
2018/05/14	5	57.18	5	56.90	56.80	0	7,104	0.00%
2018/05/11	4	56.68	0	0.00	56.40	4	7,124	0.06%
2018/05/09	3	56.70	8	56.84	56.40	-5	7,127	-0.07%
2018/05/08	13	57.85	6	58.45	57.50	7	7,379	0.09%
2018/05/07	3	56.67	2	58.80	56.70	1	7,288	0.01%
2018/05/04	6	58.98	2	59.40	58.50	4	7,268	0.06%
2018/05/02	1	58.80	0	0.00	58.40	1	7,308	0.01%
2018/04/30	6	58.25	9.1	59.06	60.50	-3.1	7,271	-0.04%
2018/04/27	9	56.13	27	56.40	55.00	-18	7,150	-0.25%
2018/04/26	1	60.10	0	0.00	57.40	1	7,033	0.01%
2018/04/25	8	60.60	0	0.00	60.70	8	6,981	0.11%
2018/04/24	3	60.17	2	61.00	60.00	1	7,009	0.01%
2018/04/23	10	62.30	5	61.36	61.20	5	7,046	0.07%
2018/04/19	1	61.50	1	61.50	61.50	0	7,065	0.00%
2018/04/18	2	62.00	3	61.80	61.80	-1	7,038	-0.01%
2018/04/17	2	62.05	1	63.00	61.80	1	7,018	0.01%
2018/04/16	2	62.70	2	62.10	62.10	0	6,974	0.00%
2018/04/13	5	63.80	1	64.40	63.00	4	6,967	0.06%
2018/04/10	3	65.43	0	0.00	64.50	3	7,222	0.04%
2018/04/09	5	67.98	7	67.79	66.50	-2	7,178	-0.03%
2018/04/03	3	67.00	2	67.00	67.60	1	7,098	0.01%
2018/04/02	1	68.10	1	68.40	67.30	0	7,089	0.00%
2018/03/31	2	68.10	6	68.22	68.10	-4	6,997	-0.06%
2018/03/30	1	67.60	8	67.51	66.30	-7	6,861	-0.10%
2018/03/29	4	66.80	3	66.43	66.30	1	6,865	0.01%
2018/03/28	30	66.52	20	66.36	66.20	10	6,917	0.14%
2018/03/27	5	66.14	11	66.81	67.00	-6	7,085	-0.08%
2018/03/26	1	63.00	0	0.00	63.00	1	6,669	0.01%
2018/03/23	8	64.21	8	63.99	63.90	0	6,718	0.00%
2018/03/22	11	67.90	3	68.40	66.00	8	6,790	0.12%
2018/03/21	4	63.85	8.3	65.44	67.60	-4.3	6,851	-0.06%
2018/03/20	0	0.00	1	62.10	62.00	-1	6,794	-0.01%
2018/03/19	0	0.00	11	62.50	62.40	-11	6,891	-0.16%
2018/03/16	1	62.90	0	0.00	62.30	1	6,897	0.01%
2018/03/15	2	62.00	3	61.80	61.80	-1	6,835	-0.01%
2018/03/14	3	62.30	6	62.22	62.30	-3	6,820	-0.04%
2018/03/13	5	63.10	7	62.81	63.00	-2	6,827	-0.03%
2018/03/12	25	61.79	0	0.00	62.00	25	6,802	0.37%
2018/03/08	0	0.00	5	60.80	61.10	-5	6,825	-0.07%
2018/03/07	11	59.87	11	60.05	60.50	0	6,847	0.00%
2018/03/06	4	61.00	11	60.60	60.50	-7	6,860	-0.10%
2018/03/05	10	61.99	0	0.00	60.50	10	6,887	0.15%
2018/03/01	1	61.30	1	61.50	61.40	0	6,871	0.00%
2018/02/27	11	62.56	0	0.00	61.00	11	6,895	0.16%
2018/02/26	3	62.30	0	0.00	62.20	3	6,970	0.04%
2018/02/23	0	0.00	3	62.50	62.50	-3	7,025	-0.04%
2018/02/22	1	62.30	0	0.00	62.00	1	7,022	0.01%
2018/02/21	0	0.00	1	63.00	63.00	-1	7,023	-0.01%
2018/02/12	1	60.00	0	0.00	59.90	1	6,981	0.01%
2018/02/09	3	58.20	15	58.24	60.00	-12	7,002	-0.17%
2018/02/08	3	62.77	4	62.25	62.10	-1	6,923	-0.01%
2018/02/07	2	63.20	1	63.80	63.50	1	6,972	0.01%
2018/02/06	12	64.99	1	62.00	62.30	11	6,922	0.16%
2018/02/05	2	68.75	0	0.00	68.60	2	6,841	0.03%
2018/02/02	4	70.50	0	0.00	70.60	4	6,869	0.06%
2018/02/01	1	71.30	4	71.25	70.50	-3	6,928	-0.04%
2018/01/31	18	73.17	16	73.33	71.00	2	6,891	0.03%
2018/01/30	0	0.00	3	71.13	71.40	-3	6,613	-0.05%
2018/01/29	4	70.70	5	71.28	70.20	-1	6,547	-0.02%
2018/01/26	1	69.10	0	0.00	69.30	1	6,519	0.02%
2018/01/25	0	0.00	2	69.15	68.60	-2	6,529	-0.03%
2018/01/24	4	69.25	0	0.00	69.20	4	6,512	0.06%
2018/01/23	2	70.00	0	0.00	69.50	2	6,482	0.03%
2018/01/22	2	70.90	0	0.00	71.20	2	6,471	0.03%
2018/01/19	1	71.50	3	71.50	71.10	-2	6,489	-0.03%
2018/01/18	6	73.28	2	72.80	72.00	4	6,477	0.06%
2018/01/17	0	0.00	5	73.00	73.00	-5	6,488	-0.08%
2018/01/16	5	73.50	0	0.00	72.60	5	6,478	0.08%
2018/01/15	0	0.00	2	72.10	71.80	-2	6,461	-0.03%
2018/01/12	11	71.17	10	71.10	71.30	1	6,496	0.02%
2018/01/11	5	70.90	0	0.00	70.20	5	6,582	0.08%
2018/01/10	8	70.91	3	71.10	70.80	5	6,671	0.07%
2018/01/09	2	72.50	0	0.00	72.30	2	6,799	0.03%
2018/01/08	1	73.10	1	72.50	72.00	0	6,845	0.00%
2018/01/05	10	76.05	3	75.80	75.20	7	6,877	0.10%
2018/01/04	2	76.00	2	76.20	75.60	0	6,877	0.00%
2018/01/03	3	74.70	5	74.90	74.20	-2	6,916	-0.03%
2018/01/02	1	73.80	1	74.10	73.90	0	6,985	0.00%