宏達電 (2498)-元大-新營券商分點個股進出

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
42.60
漲跌
▲0.35
漲幅
+0.83%
成交量
4,072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－元大-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/05/14	0.1	42.35	0	0.00	42.25	0.1	4,440	0.00%
2024/05/10	1	41.30	1	41.55	41.60	0	4,543	0.00%
2024/05/09	0.1	42.10	0	0.00	41.60	0.1	4,525	0.00%
2024/05/06	0	0.00	1	43.10	42.80	-1	4,583	-0.02%
2024/05/02	1	42.65	0	0.00	42.65	1	4,628	0.02%
2024/04/29	0	43.40	1	43.30	43.40	-1	4,755	-0.02%
2024/04/26	1	42.00	0	0.00	42.05	1	4,783	0.02%
2024/04/25	5	41.50	0	0.00	41.70	5	4,837	0.10%
2024/04/23	0	0.00	1	42.45	42.15	-1	4,994	-0.02%
2024/04/22	3	41.53	0	0.00	41.45	3	5,075	0.06%
2024/04/17	6	43.17	0.1	43.10	42.80	6	5,293	0.11%
2024/04/16	1	43.30	9	43.90	42.90	-8	5,669	-0.14%
2024/04/15	2	45.38	0.1	46.05	45.15	2	6,724	0.03%
2024/04/08	0	0.00	1	47.30	47.45	-1	7,516	-0.01%
2024/04/03	0	0.00	1	46.75	47.20	-1	7,548	-0.01%
2024/04/02	1	47.85	1	47.65	47.50	0	7,602	0.00%
2024/03/25	0.1	48.20	0	0.00	48.00	0.1	8,579	0.00%
2024/03/22	0	47.00	0	0.00	47.45	0	8,472	0.00%
2024/03/20	0.1	45.75	0	0.00	46.00	0.1	8,743	0.00%
2024/03/19	1	45.60	0	0.00	45.65	1	9,139	0.01%
2024/03/12	4	46.95	0	0.00	47.25	4	9,209	0.04%
2024/03/08	0	0.00	2	46.05	45.90	-2	9,224	-0.02%
2024/03/07	21	47.63	24	47.18	47.00	-3	9,146	-0.03%
2024/03/06	0.1	47.30	21	47.51	47.10	-20.9	9,092	-0.23%
2024/03/04	7	49.48	0	0.00	49.20	7	8,958	0.08%
2024/03/01	44	49.30	0	0.00	48.95	44	8,982	0.49%
2024/02/29	32	48.82	1	48.76	48.75	31	8,985	0.34%
2024/02/27	39	49.77	1	48.65	48.60	38	9,009	0.42%
2024/02/26	1.1	48.70	0	0.00	49.00	1.1	8,870	0.01%
2024/02/23	10	49.03	0	0.00	48.50	10	8,971	0.11%
2024/02/22	1	49.30	0	0.00	49.00	1	8,973	0.01%
2024/02/21	10	49.35	0	0.00	49.55	10	9,009	0.11%
2024/02/20	1	49.75	0	50.30	49.20	1	9,182	0.01%
2024/02/16	0	0.00	3	49.85	50.00	-3	9,254	-0.03%
2024/02/15	0	48.90	1	49.00	49.35	-1	9,323	-0.01%
2024/02/05	1	49.15	0	0.00	49.05	1	9,356	0.01%
2024/02/02	2	50.50	2	50.25	50.00	0	9,286	0.00%
2024/02/01	0	0.00	1	50.20	50.70	-1	9,271	-0.01%
2024/01/30	1	49.50	0	0.00	49.50	1	9,409	0.01%
2024/01/24	0	0.00	1	52.30	51.40	-1	9,681	-0.01%
2024/01/22	0	0.00	1	51.30	51.50	-1	9,589	-0.01%
2024/01/18	0	0.00	2	49.55	50.40	-2	9,580	-0.02%
2024/01/17	1	49.50	0	0.00	49.15	1	9,534	0.01%
2024/01/16	1	50.90	5	50.40	50.30	-4	9,430	-0.04%
2024/01/12	3	51.70	0	0.00	51.60	3	9,351	0.03%
2024/01/11	2	51.90	6	52.32	52.10	-4	9,297	-0.04%
2024/01/10	19	53.97	3	52.17	52.20	16	9,242	0.17%
2024/01/09	130	54.40	18	54.66	54.70	112	8,994	1.25%	大買/鉅額交易
2024/01/08	14	53.51	2	53.60	52.90	12	7,866	0.15%
2024/01/05	1	49.15	0	0.00	48.90	1	7,192	0.01%
2024/01/04	1	48.90	0	0.00	48.65	1	7,219	0.01%
2024/01/03	1	49.40	0.1	49.70	49.40	0.9	7,236	0.01%
2023/12/28	1	52.00	1	52.38	51.60	0	7,246	0.00%
2023/12/26	1	52.10	0	0.00	51.50	1	7,015	0.01%
2023/12/25	0.1	52.40	1	53.30	52.00	-0.9	6,901	-0.01%
2023/12/22	0	0.00	6	51.45	51.20	-6	6,432	-0.09%
2023/12/19	0	0.00	1.1	48.45	48.65	-1.1	6,148	-0.02%
2023/12/15	6	50.32	4	50.63	50.80	2	6,065	0.03%
2023/12/14	6	52.15	6	51.61	52.00	0	5,873	0.00%
2023/12/12	1	48.50	0	0.00	48.30	1	5,435	0.02%
2023/12/07	0	0.00	1	48.50	48.40	-1	5,460	-0.02%
2023/12/04	1	49.80	5	50.26	49.75	-4	5,473	-0.07%
2023/12/01	3	49.60	4	49.50	49.45	-1	5,453	-0.02%
2023/11/30	3	50.23	3	50.10	50.20	0	5,414	0.00%
2023/11/29	5	49.75	5	49.62	49.65	0	5,370	0.00%
2023/11/23	2	50.25	0	0.00	50.10	2	5,249	0.04%
2023/11/22	0	0.00	10	50.40	50.00	-10	5,226	-0.19%
2023/11/17	1	49.50	4	49.35	49.45	-3	5,037	-0.06%
2023/11/16	1	48.00	0	0.00	48.15	1	4,841	0.02%
2023/11/15	0	0.00	2	48.08	48.00	-2	4,817	-0.04%
2023/11/13	9	46.74	9	46.56	46.75	0	4,668	0.00%
2023/11/10	1	45.90	0	0.00	45.90	1	4,645	0.02%
2023/11/09	2	46.83	1	46.30	46.30	1	4,668	0.02%
2023/11/08	0	0.00	3	46.78	47.40	-3	4,731	-0.06%
2023/11/07	3	45.98	0	0.00	46.05	3	4,652	0.06%
2023/11/06	5	48.06	4	48.35	48.10	1	4,602	0.02%
2023/11/03	3.2	48.51	1	47.35	47.40	2.2	4,549	0.05%
2023/11/02	0	0.00	1	45.60	45.85	-1	4,356	-0.02%
2023/10/27	1	46.40	1	46.85	46.00	0	4,872	0.00%
2023/10/18	1	47.60	1	46.00	46.60	0	5,274	0.00%
2023/10/17	1	48.75	1	50.30	48.10	0	5,172	0.00%
2023/10/16	1	49.55	1	49.30	49.05	0	5,121	0.00%
2023/10/13	0.1	50.00	0	0.00	50.10	0.1	5,240	0.00%
2023/10/12	0	0.00	4	50.15	50.30	-4	5,366	-0.07%
2023/10/11	4	49.55	1	50.60	49.25	3	5,491	0.05%
2023/10/06	2	49.70	1	49.65	49.65	1	5,673	0.02%
2023/10/05	1	50.10	4	48.50	50.30	-3	6,014	-0.05%
2023/10/04	2	47.83	0	0.00	47.45	2	6,175	0.03%
2023/10/03	2	48.88	1	49.40	48.75	1	6,183	0.02%
2023/10/02	0	0.00	1	49.05	49.10	-1	6,297	-0.02%
2023/09/28	1	48.55	0	0.00	48.10	1	6,410	0.02%
2023/09/26	1	48.90	0	0.00	48.65	1	6,496	0.02%
2023/09/25	0	0.00	1	49.90	49.45	-1	6,506	-0.02%
2023/09/22	1	48.95	1	49.10	49.65	0	6,536	0.00%
2023/09/21	1	48.40	0	0.00	48.45	1	6,600	0.02%
2023/09/20	10	49.50	0	0.00	49.20	10	6,605	0.15%
2023/09/19	1	50.00	0	0.00	49.45	1	6,662	0.02%
2023/09/18	2	50.60	5	50.50	50.50	-3	6,695	-0.04%
2023/09/15	0	0.00	4	50.65	50.40	-4	6,888	-0.06%
2023/09/14	0	0.00	1	51.10	50.90	-1	6,926	-0.01%
2023/09/12	5	49.50	0	0.00	49.80	5	7,080	0.07%
2023/09/11	2	49.80	1	49.65	49.30	1	7,089	0.01%
2023/09/08	2.2	50.45	0	0.00	50.10	2.2	7,114	0.03%
2023/09/07	2	51.70	0	0.00	51.00	2	7,133	0.03%
2023/08/31	2	53.10	0	53.20	52.80	2	7,669	0.03%
2023/08/30	1	52.40	1	52.40	52.50	0	8,030	0.00%
2023/08/29	0	0.00	3	51.27	51.80	-3	8,139	-0.04%
2023/08/28	1	51.00	1	50.60	50.40	0	8,214	0.00%
2023/08/25	0	0.00	0	51.30	51.10	0	8,264	0.00%
2023/08/23	0	0.00	0	51.50	51.50	0	8,696	0.00%
2023/08/18	1	50.70	4	51.00	50.70	-3	8,856	-0.03%
2023/08/16	0	0.00	1	50.10	50.40	-1	8,956	-0.01%
2023/08/15	0	0.00	2	49.90	50.00	-2	8,958	-0.02%
2023/08/14	4	49.34	0	0.00	49.10	4	9,137	0.04%
2023/08/11	1	50.30	1	50.10	50.10	0	9,121	0.00%
2023/08/10	1	50.40	0	0.00	50.50	1	9,128	0.01%
2023/08/08	0	0.00	1	51.80	51.90	-1	9,086	-0.01%
2023/08/07	0	50.30	22	52.00	52.30	-22	9,133	-0.24%
2023/08/04	3	51.43	2	52.00	51.10	1	9,024	0.01%
2023/08/02	3	53.43	0	0.00	52.50	3	8,926	0.03%
2023/08/01	1	55.80	0	0.00	55.60	1	8,713	0.01%
2023/07/31	2	56.20	1	55.90	55.80	1	8,672	0.01%
2023/07/28	2	56.00	2	56.10	56.00	0	8,619	0.00%
2023/07/27	15	57.03	2	57.10	57.20	13	8,602	0.15%
2023/07/26	2	55.70	0	0.00	55.50	2	8,529	0.02%
2023/07/25	2	55.70	5	56.04	55.70	-3	8,563	-0.04%
2023/07/24	2	57.55	0	0.00	56.30	2	8,609	0.02%
2023/07/21	4	57.72	1	56.71	57.80	3	8,621	0.03%
2023/07/20	1	56.60	0	0.00	57.00	1	8,657	0.01%
2023/07/19	1	55.90	1.2	57.03	55.60	-0.2	8,690	0.00%
2023/07/18	1	56.90	2	57.60	56.70	-1	8,788	-0.01%
2023/07/17	1	58.40	0	0.00	58.50	1	8,914	0.01%
2023/07/14	0	0.00	11	58.94	58.80	-11	8,991	-0.12%
2023/07/13	6	59.12	3	58.50	58.40	3	8,953	0.03%
2023/07/12	17	59.44	18	58.79	57.70	-1	8,770	-0.01%
2023/07/11	9	57.61	9.1	57.95	58.00	-0.1	8,506	0.00%
2023/07/10	2	55.60	0	0.00	55.30	2	8,312	0.02%
2023/07/07	1	55.90	0	0.00	55.90	1	8,305	0.01%
2023/07/06	3	57.90	15	57.45	56.80	-12	8,385	-0.14%
2023/07/05	2	57.35	1	57.00	56.80	1	8,668	0.01%
2023/07/04	2	56.95	0	0.00	57.20	2	9,133	0.02%
2023/07/03	1	57.70	9	57.30	57.10	-8	9,220	-0.09%
2023/06/30	3	57.03	0	0.00	57.10	3	9,320	0.03%
2023/06/29	2	57.10	0.2	57.33	57.00	1.8	9,382	0.02%
2023/06/27	0	57.50	0	0.00	56.40	0	9,657	0.00%
2023/06/26	1	57.31	8	57.70	57.40	-7	9,898	-0.07%
2023/06/21	0	58.70	1	58.80	58.70	-1	10,018	-0.01%
2023/06/20	1	58.70	0.2	58.94	58.70	0.8	9,944	0.01%
2023/06/19	0	59.30	10	59.00	58.90	-10	10,023	-0.10%
2023/06/16	1	61.00	1	60.20	60.50	0	10,044	0.00%
2023/06/14	8	60.50	11	60.44	60.20	-3	10,260	-0.03%
2023/06/13	0	0.00	0	61.20	61.00	0	10,510	0.00%
2023/06/12	12	60.03	12	60.40	60.20	0	10,964	0.00%
2023/06/09	3	61.26	16	61.08	60.40	-13	11,189	-0.12%
2023/06/08	2	61.00	1	60.70	60.40	1	11,507	0.01%
2023/06/07	4	61.75	3	61.67	62.00	1	11,855	0.01%
2023/06/06	4.1	61.26	4	61.33	61.00	0.1	12,463	0.00%
2023/06/05	13	64.35	12	64.26	63.60	1	12,483	0.01%
2023/06/02	1	62.90	4	63.10	62.90	-3	12,292	-0.02%
2023/06/01	2	62.30	0	62.40	62.40	2	12,408	0.02%
2023/05/31	0	0.00	3	61.97	61.80	-3	12,681	-0.02%
2023/05/30	1	61.60	0.3	61.20	61.80	0.7	13,018	0.01%
2023/05/29	6	61.55	6.1	61.31	61.50	0	13,433	0.00%
2023/05/26	1	58.50	0.1	58.90	58.40	0.9	13,751	0.01%
2023/05/25	0	59.60	0	60.20	59.40	0	14,297	0.00%
2023/05/24	0	59.60	5	59.34	59.60	-5	14,541	-0.03%
2023/05/23	1	60.10	6	60.50	60.10	-5	15,234	-0.03%
2023/05/22	0.1	60.00	0	59.90	60.30	0.1	15,543	0.00%
2023/05/19	1	58.80	0.1	58.70	59.00	0.9	15,668	0.01%
2023/05/18	13	60.08	31.1	59.96	58.90	-18	15,860	-0.11%
2023/05/17	5.1	58.20	2	58.10	58.40	3.1	16,248	0.02%
2023/05/16	0	0.00	0.1	57.48	57.60	-0.1	16,400	0.00%
2023/05/12	0	0.00	3	56.87	57.20	-3	17,142	-0.02%
2023/05/11	4	56.80	0	57.80	56.00	4	17,695	0.02%
2023/05/10	0	0.00	1	57.50	57.50	-1	18,116	-0.01%
2023/05/09	0	56.60	0	0.00	56.80	0	18,824	0.00%
2023/05/08	1	57.60	0	57.90	57.40	1	19,949	0.00%
2023/05/05	0	0.00	1	57.30	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	0	57.10	56.80	0	22,378	0.00%
2023/05/03	0	56.80	1	56.60	56.50	-1	22,607	0.00%
2023/05/02	0.3	57.25	0	57.80	57.50	0.3	22,964	0.00%
2023/04/28	2	56.70	3	57.20	56.70	-1	23,193	0.00%
2023/04/27	4	56.08	3.2	56.67	56.20	0.9	23,205	0.00%
2023/04/26	0	0.00	1.3	55.99	56.50	-1.3	23,243	-0.01%
2023/04/25	5	56.16	3.1	56.81	55.90	1.9	23,544	0.01%
2023/04/24	8	58.41	3.1	58.08	58.00	4.9	23,797	0.02%
2023/04/21	26	58.32	1	58.90	58.10	25	23,910	0.10%
2023/04/20	4.1	60.48	3	59.90	59.60	1.1	23,913	0.00%
2023/04/19	2	62.20	2	62.60	61.70	0	23,949	0.00%
2023/04/18	0	63.60	1	64.60	63.30	-1	24,001	0.00%
2023/04/17	0	0.00	0	65.00	64.60	0	24,530	0.00%
2023/04/14	0	64.10	1	64.30	64.30	-1	24,969	0.00%
2023/04/13	1.2	64.02	0	0.00	63.70	1.2	25,245	0.00%
2023/04/12	2	64.70	1	64.70	64.70	1	25,380	0.00%
2023/04/11	3	65.59	4	65.03	64.30	-1	25,460	0.00%
2023/04/10	0	0.00	22.2	65.07	65.20	-22.2	25,447	-0.09%
2023/04/07	18.4	64.68	19	65.10	64.10	-0.7	25,252	0.00%
2023/04/06	0	0.00	0	63.20	63.60	0	24,885	0.00%
2023/03/31	2	62.40	2	62.80	62.60	0	24,950	0.00%
2023/03/30	3	62.10	6	62.12	62.00	-3	25,029	-0.01%
2023/03/29	6	61.95	5	61.50	61.60	1	25,176	0.00%
2023/03/28	5.5	62.01	1	63.40	61.70	4.5	25,355	0.02%
2023/03/27	7	64.17	25	64.43	63.60	-18	25,215	-0.07%
2023/03/24	0	0.00	0	63.70	63.00	0	25,157	0.00%
2023/03/23	1	63.00	0	0.00	63.10	1	25,160	0.00%
2023/03/22	1	62.90	5	63.20	63.30	-4	25,290	-0.02%
2023/03/21	3	63.50	2	63.30	62.70	1	25,422	0.00%
2023/03/20	0	0.00	1	62.80	63.20	-1	25,545	0.00%
2023/03/17	1	62.20	1	62.10	62.20	0	25,901	0.00%
2023/03/16	12.1	61.71	6	61.47	61.10	6.1	26,237	0.02%
2023/03/15	9	63.51	18	63.63	63.00	-9	26,537	-0.03%
2023/03/14	6	62.67	13	62.53	62.50	-7	26,978	-0.03%
2023/03/13	14	60.64	0	62.00	62.60	14	27,719	0.05%
2023/03/10	24.1	62.55	4	62.87	62.60	20	28,235	0.07%
2023/03/09	33	65.77	43.1	65.45	64.40	-10.1	29,472	-0.03%
2023/03/08	12.1	63.62	1	63.60	63.40	11.1	29,774	0.04%
2023/03/07	2	65.49	3.1	65.27	64.90	-1.1	29,637	0.00%
2023/03/06	2.2	64.74	29	64.21	64.80	-26.8	29,643	-0.09%
2023/03/03	36.1	64.20	42	64.64	63.60	-5.9	29,568	-0.02%
2023/03/02	7.1	65.34	6	64.93	64.80	1.1	29,462	0.00%
2023/03/01	26	66.97	22	66.73	66.10	4	29,189	0.01%
2023/02/24	20	67.40	19	66.21	65.40	1	28,773	0.00%
2023/02/23	15	66.79	29.1	66.81	66.70	-14.1	28,439	-0.05%
2023/02/22	7.1	65.03	7	65.39	64.60	0.1	28,059	0.00%
2023/02/21	21	67.70	22	67.13	66.70	-1	27,948	0.00%
2023/02/20	7	66.69	21	66.62	66.90	-14	27,536	-0.05%
2023/02/17	1	65.70	7	65.70	65.80	-6	27,439	-0.02%
2023/02/16	2	65.10	4	65.45	65.60	-2	27,622	-0.01%
2023/02/15	18	64.03	3	63.67	64.50	15	27,729	0.05%
2023/02/14	2	65.60	5	65.78	65.50	-3	27,359	-0.01%
2023/02/13	10	65.51	0	66.01	65.20	10	27,496	0.04%
2023/02/10	14.1	66.27	9	65.74	65.50	5.1	27,637	0.02%
2023/02/09	28.1	67.07	12.1	67.25	67.70	16	27,428	0.06%
2023/02/08	17	66.40	5.1	66.73	66.30	12	27,527	0.04%
2023/02/07	20.1	66.54	19	66.38	66.10	1.1	27,519	0.00%
2023/02/06	35.1	67.18	16	67.46	68.70	19.1	27,040	0.07%
2023/02/03	51.1	67.90	47.4	66.72	65.10	3.6	26,040	0.01%
2023/02/02	3	65.47	31.1	66.69	66.90	-28.1	24,490	-0.11%
2023/02/01	6	61.00	9	60.71	60.90	-3	24,173	-0.01%
2023/01/31	19.1	60.25	9	60.51	60.80	10.1	24,234	0.04%
2023/01/30	0	0.00	1.1	58.95	59.50	-1.1	24,065	0.00%
2023/01/17	1.1	57.40	2	57.20	57.20	-0.9	24,033	0.00%
2023/01/16	0	0.00	1	57.40	57.20	-1	24,166	0.00%
2023/01/13	10.1	58.84	8	58.31	57.30	2.1	24,282	0.01%
2023/01/12	1	60.10	126	59.59	59.50	-125	24,235	-0.52%	大賣/鉅額交易
2023/01/11	5	59.00	1	59.50	59.00	4	24,121	0.02%
2023/01/10	4	59.03	13	59.03	58.80	-9	24,312	-0.04%
2023/01/09	5.1	59.16	4	59.20	58.70	1	24,559	0.00%
2023/01/06	11	58.90	8	58.88	58.50	3	24,854	0.01%
2023/01/05	14.2	59.56	13	59.36	58.70	1.1	25,296	0.00%
2023/01/04	8	59.14	10	58.80	58.80	-2	25,241	-0.01%
2023/01/03	4	57.74	10	57.67	58.10	-6	25,223	-0.02%
2022/12/30	8	56.41	5	56.10	55.70	3	25,198	0.01%
2022/12/29	0	0.00	2	55.50	55.70	-2	25,355	-0.01%
2022/12/28	3	56.57	3	56.53	55.70	0	25,989	0.00%
2022/12/27	3	56.53	7	56.66	57.10	-4	26,174	-0.02%
2022/12/26	10	55.47	9	56.00	55.70	1	26,380	0.00%
2022/12/23	2	55.00	2.1	55.11	55.00	-0.1	26,855	0.00%
2022/12/22	5	56.00	5	56.48	55.40	0	27,133	0.00%
2022/12/21	3	55.79	4	55.90	55.80	-1	27,737	0.00%
2022/12/20	5	55.02	3	56.83	54.40	2	28,192	0.01%
2022/12/19	1	57.00	0	0.00	56.40	1	28,938	0.00%
2022/12/16	16.1	57.91	11	57.73	57.20	5.1	29,573	0.02%
2022/12/15	2	58.50	2.2	58.48	58.20	-0.1	30,474	0.00%
2022/12/14	9	58.29	5	58.40	58.40	4	31,185	0.01%
2022/12/13	4	59.18	2.1	59.84	58.40	1.9	31,538	0.01%
2022/12/12	3.1	59.49	1	60.30	58.90	2.1	31,888	0.01%
2022/12/09	9	60.04	12.1	60.41	59.40	-3.1	31,984	-0.01%
2022/12/08	167.2	59.59	6.1	60.13	59.90	161.1	31,994	0.50%	大買/鉅額交易
2022/12/07	12.1	58.87	6	59.10	58.00	6.1	32,125	0.02%
2022/12/06	14	60.91	17	61.08	59.90	-3	32,225	-0.01%
2022/12/05	18.1	61.24	94.1	61.52	60.40	-75.9	32,529	-0.23%
2022/12/02	27	58.48	28	59.11	59.10	-1	31,931	0.00%
2022/12/01	60	59.49	54.1	58.88	57.80	6	31,833	0.02%
2022/11/30	24.1	55.24	33	56.52	57.60	-8.9	31,310	-0.03%
2022/11/29	1	51.42	1.1	51.45	52.40	-0.1	31,608	0.00%
2022/11/28	7	51.63	2	51.90	51.50	5	33,714	0.01%
2022/11/24	5	53.28	2.1	53.21	53.40	2.9	35,383	0.01%
2022/11/23	7	53.26	7	52.47	52.40	0	35,608	0.00%
2022/11/22	5	52.98	5.3	52.99	52.80	-0.3	35,980	0.00%
2022/11/18	22	54.38	20	53.40	53.40	2	37,282	0.01%
2022/11/17	16.1	54.98	6.1	55.07	54.70	10.1	38,061	0.03%
2022/11/16	29	54.47	32.1	54.76	54.50	-3.1	38,499	-0.01%
2022/11/15	29.6	53.85	29	54.30	54.30	0.6	38,967	0.00%
2022/11/14	5	53.60	12	53.77	54.30	-7	39,829	-0.02%
2022/11/11	2	52.50	2	54.00	52.40	0	40,889	0.00%
2022/11/10	1	52.60	1	53.30	52.70	0	41,712	0.00%
2022/11/09	2	52.70	9.1	53.09	53.40	-7.1	42,307	-0.02%
2022/11/08	13	53.20	11.1	53.10	51.80	1.9	43,100	0.00%
2022/11/07	6.2	53.12	13	53.06	52.50	-6.9	43,801	-0.02%
2022/11/04	18	53.12	24	53.24	53.50	-6	44,700	-0.01%
2022/11/03	10	51.95	6	52.02	52.70	4	44,986	0.01%
2022/11/02	13.3	50.62	2	50.90	50.50	11.3	45,218	0.02%
2022/11/01	4.5	50.36	4	50.45	50.90	0.5	46,009	0.00%
2022/10/31	4	50.55	9	50.00	50.50	-5	46,929	-0.01%
2022/10/28	9	48.93	4	48.59	48.30	5	48,686	0.01%
2022/10/27	3	49.25	28	48.92	50.30	-25	49,722	-0.05%
2022/10/26	6	48.90	4	48.71	48.40	2	50,392	0.00%
2022/10/25	5	49.48	9.2	49.52	49.05	-4.2	51,129	-0.01%
2022/10/24	8	50.09	9.2	49.95	49.65	-1.2	52,478	0.00%
2022/10/21	6	50.54	5	50.08	49.25	1	54,504	0.00%
2022/10/20	5	50.70	7	51.03	51.00	-2	55,537	0.00%
2022/10/19	12	52.15	8	52.18	51.70	4	56,959	0.01%
2022/10/18	16	52.58	16	52.25	52.00	0	58,860	0.00%
2022/10/17	7.2	50.37	3	51.04	52.50	4.2	62,994	0.01%
2022/10/14	6	51.67	10	51.94	51.70	-4	65,525	-0.01%
2022/10/13	6.1	50.82	7	48.56	49.05	-0.9	66,365	0.00%
2022/10/12	21	51.16	24	51.89	53.00	-3	66,666	0.00%
2022/10/11	41	52.12	23	51.70	51.60	18	67,341	0.03%
2022/10/07	45	56.34	41	55.73	55.90	4	67,859	0.01%
2022/10/06	14	55.44	14	55.64	56.50	0	69,128	0.00%
2022/10/05	10	56.53	14	56.84	55.00	-4	70,843	-0.01%
2022/10/04	6	55.85	8	55.91	55.90	-2	71,871	0.00%
2022/10/03	4	53.75	3	54.13	54.30	1	72,857	0.00%
2022/09/30	12	52.48	14	53.51	54.80	-2	75,063	0.00%
2022/09/29	2.1	53.20	1.1	53.61	53.30	1	77,665	0.00%
2022/09/28	12	53.99	5	52.24	52.00	7	81,115	0.01%
2022/09/27	16.1	55.46	16	55.61	56.60	0.1	82,606	0.00%
2022/09/26	29	57.94	18	57.58	56.00	11	83,725	0.01%
2022/09/23	11	61.74	12	61.04	60.80	-1	84,788	0.00%
2022/09/22	33.1	63.50	10	63.85	62.70	23.1	85,208	0.03%
2022/09/21	12	63.27	17	63.76	64.50	-5	85,680	-0.01%
2022/09/20	4	62.70	5	62.58	62.80	-1	87,623	0.00%
2022/09/19	14	62.18	15	61.65	61.30	-1	87,693	0.00%
2022/09/16	16	61.58	3	61.63	61.20	13	87,845	0.01%
2022/09/15	16.1	62.45	15	62.25	61.30	1.1	88,657	0.00%
2022/09/14	29	61.93	5	61.92	62.60	24	89,958	0.03%
2022/09/13	21	63.26	20	63.09	62.20	1	89,566	0.00%
2022/09/12	28	63.51	50.1	63.70	63.30	-22.1	89,038	-0.02%
2022/09/08	7	60.89	5	60.96	60.80	2	88,042	0.00%
2022/09/07	12	59.99	9	60.57	60.40	3	87,776	0.00%
2022/09/06	33.1	62.31	30.1	62.16	60.10	3	87,085	0.00%
2022/09/05	30	64.07	25	64.14	63.40	5	86,076	0.01%
2022/09/02	35	63.16	62.2	64.52	63.90	-27.2	84,883	-0.03%
2022/09/01	17.2	61.18	12	60.78	60.20	5.2	82,647	0.01%
2022/08/31	22	61.42	56	61.88	62.30	-34	81,807	-0.04%
2022/08/30	10	59.75	7	59.54	59.10	3	80,656	0.00%
2022/08/29	13	58.67	3	58.97	58.70	10	80,251	0.01%
2022/08/26	17	62.24	24.6	62.34	61.60	-7.6	79,833	-0.01%
2022/08/25	6	60.97	9.1	60.87	61.00	-3.1	78,831	0.00%
2022/08/24	22.1	59.72	10	59.67	59.50	12.1	78,464	0.02%
2022/08/23	2	60.40	12	60.23	60.20	-10	77,650	-0.01%
2022/08/22	5.1	62.51	8	61.69	61.00	-2.9	77,073	0.00%
2022/08/19	12.1	65.09	17.2	64.67	63.90	-5.1	76,527	-0.01%
2022/08/18	35.1	65.01	31	64.84	64.20	4.1	75,462	0.01%
2022/08/17	28	64.28	24.1	64.53	65.50	4	74,055	0.01%
2022/08/16	30.1	64.41	15.1	64.18	62.50	15	72,978	0.02%
2022/08/15	13.1	62.45	14	62.22	64.50	-0.9	72,200	0.00%
2022/08/12	28	64.16	37	63.74	63.20	-9	71,105	-0.01%
2022/08/11	22.1	63.60	26.1	63.57	63.80	-4	70,103	-0.01%
2022/08/10	25	61.15	33.3	61.27	62.00	-8.3	69,002	-0.01%
2022/08/09	13	59.80	10.1	59.45	59.70	3	68,156	0.00%
2022/08/08	12.3	59.09	13.1	59.19	60.40	-0.8	67,502	0.00%
2022/08/05	48.1	60.24	21.1	60.54	62.00	27.1	66,539	0.04%
2022/08/04	28.2	59.73	26	60.00	58.30	2.2	65,593	0.00%
2022/08/03	18	65.01	11.2	64.92	63.30	6.9	63,697	0.01%
2022/08/02	11.1	64.41	7	64.65	64.30	4.1	62,596	0.01%
2022/08/01	10.1	65.60	7	65.89	65.80	3	61,911	0.00%
2022/07/29	25	65.86	31.1	65.63	65.10	-6.1	61,030	-0.01%
2022/07/28	47.5	66.81	44.1	66.17	65.40	3.4	59,645	0.01%
2022/07/27	32.1	63.96	33	63.96	64.70	-0.9	57,530	0.00%
2022/07/26	45.2	65.94	34	65.33	64.20	11.2	56,412	0.02%
2022/07/25	59	66.06	55	65.91	66.60	4	55,233	0.01%
2022/07/22	146.5	67.45	142.5	67.34	64.70	4	53,167	0.01%	大買/大賣/
2022/07/21	79	63.34	102.1	63.87	65.60	-23.1	48,899	-0.05%	大賣/
2022/07/20	32	60.19	16.1	59.74	59.70	15.9	46,099	0.03%
2022/07/19	9	58.60	10.1	58.48	58.10	-1.1	44,897	0.00%
2022/07/18	28.2	60.70	41	60.36	59.10	-12.8	44,100	-0.03%
2022/07/15	34	59.95	22	60.08	58.90	12	42,995	0.03%
2022/07/14	36	59.36	37	59.94	60.70	-1	42,083	0.00%
2022/07/13	64.1	60.65	59	60.72	58.40	5	40,525	0.01%
2022/07/12	36	59.35	28.1	59.36	57.60	7.9	38,521	0.02%
2022/07/11	56.1	60.46	50	60.49	60.90	6.1	36,860	0.02%
2022/07/08	127.5	60.96	112.1	60.92	60.50	15.4	35,597	0.04%	大買/大賣/
2022/07/07	119	59.68	116.1	60.37	61.70	2.9	33,181	0.01%	大買/大賣/
2022/07/06	74.6	60.02	70.2	59.65	56.90	4.4	30,092	0.01%
2022/07/05	24.8	58.22	37	59.59	60.70	-12.2	26,355	-0.05%
2022/07/04	56	51.48	72.2	51.93	55.20	-16.2	24,146	-0.07%
2022/07/01	60.3	50.62	56	49.97	50.20	4.3	22,541	0.02%
2022/06/30	23	49.68	24	49.82	48.90	-1	20,532	0.00%
2022/06/29	71	53.57	51	54.11	52.00	20	19,418	0.10%
2022/06/28	84.1	58.69	75	58.76	57.70	9.1	17,930	0.05%
2022/06/27	21	57.44	19	57.44	57.80	2	15,291	0.01%
2022/06/24	16	50.83	23	52.21	52.60	-7	14,754	-0.05%
2022/06/23	32	48.83	31	48.29	47.90	1	14,113	0.01%
2022/06/22	47	47.76	49	47.63	49.70	-2	13,272	-0.01%
2022/06/21	2	43.98	16	44.97	46.30	-14	11,791	-0.12%
2022/06/20	9	44.14	7	44.07	42.10	2	11,763	0.02%
2022/06/17	3.1	44.36	1	44.10	44.00	2.1	11,742	0.02%
2022/06/16	7	45.79	3	46.88	45.05	4	11,870	0.03%
2022/06/15	9	46.41	9	45.83	45.75	0	11,921	0.00%
2022/06/14	7	45.61	6	46.23	46.45	1	12,146	0.01%
2022/06/09	8	48.05	2	48.20	48.20	6	12,786	0.05%
2022/06/08	0	0.00	1	48.90	48.05	-1	13,083	-0.01%
2022/06/07	2	48.53	2	48.40	48.15	0	13,501	0.00%
2022/06/06	1	49.00	7	49.15	49.00	-6	13,971	-0.04%
2022/06/02	9	50.37	7	49.68	49.25	2	14,489	0.01%
2022/06/01	9	49.99	5	49.80	49.55	4	14,792	0.03%
2022/05/31	6	49.15	1	49.30	50.00	5	15,290	0.03%
2022/05/30	6	48.04	7	48.19	48.15	-1	16,732	-0.01%
2022/05/27	2	47.00	1	48.45	47.05	1	17,646	0.01%
2022/05/26	0	0.00	0	46.50	45.90	0	17,706	0.00%
2022/05/25	1	45.90	2.7	45.88	46.00	-1.7	18,054	-0.01%
2022/05/24	1	45.95	0	0.00	45.95	1	18,678	0.01%
2022/05/17	1	47.25	1	47.25	47.20	0	19,454	0.00%
2022/05/16	0	0.00	1	46.00	45.70	-1	19,732	-0.01%
2022/05/13	0	0.00	5	46.03	45.90	-5	19,998	-0.03%
2022/05/12	0.1	45.80	2	44.98	44.95	-1.9	20,310	-0.01%
2022/05/11	6	45.17	10	45.04	46.15	-4	20,437	-0.02%
2022/05/10	4.1	44.71	4	46.24	46.45	0.1	20,644	0.00%
2022/05/09	9	47.12	10	46.65	45.65	-1	21,260	0.00%
2022/05/06	4	49.95	6	49.33	49.95	-2	21,534	-0.01%
2022/05/05	13	50.82	3	51.20	51.00	10	22,316	0.04%
2022/05/04	0	0.00	1	48.80	49.30	-1	22,796	0.00%
2022/05/03	1	48.00	8	47.99	48.45	-7	23,723	-0.03%
2022/04/29	27	49.24	22	48.30	47.60	5	24,171	0.02%
2022/04/28	7	49.07	10	48.56	48.60	-3	24,509	-0.01%
2022/04/27	1	48.00	0	0.00	48.60	1	24,884	0.00%
2022/04/26	0	0.00	4	49.69	49.80	-4	25,059	-0.02%
2022/04/25	1.6	49.16	20	48.62	48.75	-18.4	25,311	-0.07%
2022/04/22	1	51.02	1	51.00	51.10	0	25,912	0.00%
2022/04/21	1	52.70	0	0.00	53.00	1	26,781	0.00%
2022/04/20	0	0.00	1	53.30	53.10	-1	27,371	0.00%
2022/04/19	3	53.57	1	54.30	53.20	2	28,103	0.01%
2022/04/15	5	54.24	0	0.00	54.20	5	29,725	0.02%
2022/04/13	2	56.43	10	56.36	56.60	-8	31,079	-0.03%
2022/04/12	1	55.40	1	54.70	54.00	0	31,573	0.00%
2022/04/11	3	54.53	24	54.29	54.00	-21	32,647	-0.06%
2022/04/07	1	57.58	3	57.53	55.70	-2	33,765	-0.01%
2022/04/06	1	58.80	0	0.00	58.80	1	34,281	0.00%
2022/04/01	1	59.30	2	59.55	60.00	-1	35,009	0.00%
2022/03/31	5.1	60.26	4	59.40	59.20	1.1	35,554	0.00%
2022/03/30	1	61.20	26.5	60.89	60.30	-25.5	37,297	-0.07%
2022/03/29	3	59.93	2	59.70	59.80	1	38,605	0.00%
2022/03/28	0	0.00	0.1	58.80	59.70	-0.1	40,366	0.00%
2022/03/25	22.7	60.85	0	0.00	59.30	22.7	41,209	0.06%
2022/03/24	7.3	61.91	14	61.55	61.80	-6.7	42,122	-0.02%
2022/03/23	17.1	59.93	17	60.16	59.70	0.1	42,768	0.00%
2022/03/22	6	58.62	5	58.64	59.30	1	43,683	0.00%
2022/03/21	19	60.06	13	59.88	58.50	6	44,434	0.01%
2022/03/18	20	58.49	18	58.94	58.50	2	44,939	0.00%
2022/03/17	6	58.53	6	58.43	58.60	0	45,225	0.00%
2022/03/16	37	55.83	11	56.23	56.20	26	45,677	0.06%
2022/03/15	3	55.77	31	55.90	55.60	-28	46,642	-0.06%
2022/03/11	2	56.65	8	57.11	57.80	-6	49,421	-0.01%
2022/03/10	64	57.75	27.3	58.50	58.10	36.7	50,458	0.07%
2022/03/09	2	55.92	3	56.67	56.10	-1	52,280	0.00%
2022/03/08	22.3	59.14	26	59.11	56.80	-3.7	53,122	-0.01%
2022/03/07	19	61.05	51	62.66	60.10	-32	53,870	-0.06%
2022/03/04	3.1	64.75	10.1	64.53	64.30	-7	54,730	-0.01%
2022/03/03	125.9	67.98	45.2	67.78	65.40	80.7	55,378	0.15%	大買/
2022/03/02	32	62.85	55.3	64.18	66.90	-23.3	55,289	-0.04%
2022/03/01	1	60.88	8	59.80	60.90	-7	56,108	-0.01%
2022/02/25	13.1	58.99	8	59.15	57.90	5.1	56,859	0.01%
2022/02/24	37.5	59.73	37	59.51	57.70	0.5	58,297	0.00%
2022/02/23	17	62.28	26	62.00	62.10	-9	58,653	-0.02%
2022/02/22	11	61.63	6	63.40	61.50	5	61,135	0.01%
2022/02/21	17	64.83	18.1	64.48	64.40	-1.1	62,116	0.00%
2022/02/18	18	64.46	17	64.79	65.80	1	64,354	0.00%
2022/02/17	17	64.84	18.4	65.37	65.20	-1.4	66,364	0.00%
2022/02/16	1	65.60	1	65.20	64.40	0	69,945	0.00%
2022/02/15	18	64.96	0	0.00	63.00	18	72,472	0.02%
2022/02/14	2.1	64.36	15	64.66	63.90	-12.9	72,684	-0.02%
2022/02/11	10	67.50	10	67.90	68.30	0	72,541	0.00%
2022/02/10	2	68.00	11	68.23	67.70	-9	72,614	-0.01%
2022/02/09	31	68.98	11	68.73	67.90	20	72,466	0.03%
2022/02/08	62	66.26	22	66.21	66.90	40	71,804	0.06%
2022/02/07	41	61.48	26.3	61.94	67.00	14.8	71,431	0.02%
2022/01/26	10	63.76	6	63.83	63.80	4	70,997	0.01%
2022/01/25	22	64.38	17.1	63.85	62.60	4.9	70,780	0.01%
2022/01/24	3.1	67.34	3	68.13	67.00	0.1	70,115	0.00%
2022/01/21	7	69.38	19	68.92	69.10	-12	69,798	-0.02%
2022/01/20	10.1	68.45	7.1	68.62	69.20	3.1	69,315	0.00%
2022/01/19	13	68.98	13	69.37	69.90	0	69,702	0.00%
2022/01/18	4	70.70	6	70.75	70.50	-2	70,003	0.00%
2022/01/17	14.3	70.94	20	71.70	70.60	-5.7	72,127	-0.01%
2022/01/14	47.1	67.65	29	68.28	69.00	18.1	75,490	0.02%
2022/01/13	12	71.48	10	71.09	71.00	2	76,728	0.00%
2022/01/12	31	72.53	31	72.91	72.00	0	76,617	0.00%
2022/01/11	47	75.00	31	74.88	72.30	16	76,497	0.02%
2022/01/10	6.1	78.25	10	78.36	79.60	-4	75,611	-0.01%
2022/01/07	45	80.84	33	79.26	78.00	12	75,101	0.02%
2022/01/06	5	80.26	17	81.24	82.00	-12	74,186	-0.02%
2022/01/05	28	83.31	2	84.70	81.60	26	73,565	0.04%
2022/01/04	52.1	86.61	39	86.88	84.60	13.1	72,904	0.02%
2022/01/03	15	84.93	28	85.83	86.00	-13	71,769	-0.02%
2021/12/30	19	84.42	8	84.65	84.80	11	70,921	0.02%
2021/12/29	16	83.76	16	84.37	85.80	0	70,467	0.00%
2021/12/28	51	84.93	37	83.67	83.00	14	69,792	0.02%
2021/12/27	27	86.04	20	86.91	85.60	7	69,030	0.01%
2021/12/24	60.1	87.13	64.1	87.81	86.40	-4	68,493	-0.01%
2021/12/23	26.1	86.02	49	86.61	87.10	-23	66,633	-0.03%
2021/12/22	62	85.97	60	86.04	83.80	2	65,222	0.00%
2021/12/21	50.1	83.45	48	83.82	83.00	2.1	63,397	0.00%
2021/12/20	37	85.12	45	83.96	84.90	-8	62,609	-0.01%
2021/12/17	20.1	81.22	50	81.06	80.80	-30	61,374	-0.05%
2021/12/16	48	82.04	38	81.88	83.30	10	60,439	0.02%
2021/12/15	19.4	77.91	8	78.16	80.10	11.4	59,346	0.02%
2021/12/14	31	76.46	47	77.06	75.70	-16	58,582	-0.03%
2021/12/13	12	80.90	11.2	81.21	80.10	0.9	57,890	0.00%
2021/12/10	11.1	81.29	26	81.17	80.70	-15	57,413	-0.03%
2021/12/09	88	82.14	74	82.37	81.30	14	56,784	0.02%
2021/12/08	23	83.94	13	84.77	81.30	10	55,622	0.02%
2021/12/07	94	87.51	76.1	86.08	84.00	17.9	54,330	0.03%
2021/12/06	82.1	84.82	51	85.18	86.10	31.1	52,273	0.06%
2021/12/03	56	84.18	69.1	85.54	85.20	-13.1	50,932	-0.03%
2021/12/02	33.2	82.64	27.3	82.60	80.20	5.9	48,676	0.01%
2021/12/01	25	78.93	33	78.99	83.40	-8	47,284	-0.02%
2021/11/30	51	80.65	51.3	79.51	77.50	-0.3	45,911	0.00%
2021/11/29	19	75.41	24	76.45	78.00	-5	44,541	-0.01%
2021/11/26	54	79.14	40.4	78.23	77.80	13.6	43,241	0.03%
2021/11/25	58	83.29	295	82.64	81.00	-237	41,666	-0.57%	大賣/鉅額交易
2021/11/24	25	79.66	68.4	78.86	79.40	-43.4	39,840	-0.11%
2021/11/23	45.2	80.29	155.1	79.28	78.40	-109.9	38,800	-0.28%	大賣/鉅額交易
2021/11/22	27	87.96	29	87.60	86.70	-2	36,977	-0.01%
2021/11/19	74	88.62	72.3	89.17	87.60	1.7	35,950	0.00%
2021/11/18	60.3	86.22	57	86.53	86.10	3.2	33,342	0.01%
2021/11/17	78.2	85.84	334.2	82.72	87.50	-256	31,980	-0.80%	大賣/鉅額交易
2021/11/16	65.2	87.78	45.1	84.76	82.10	20.1	29,613	0.07%
2021/11/15	146.5	92.98	101.5	93.05	90.90	45	27,416	0.16%	大買/大賣/
2021/11/12	66.1	86.72	89	87.67	90.90	-22.9	23,622	-0.10%
2021/11/11	17.2	84.74	2	90.00	82.70	15.2	20,738	0.07%
2021/11/10	0.9	89.10	5.3	87.80	89.60	-4.4	20,223	-0.02%
2021/11/09	3.5	81.83	0	0.00	81.50	3.5	19,998	0.02%
2021/11/08	1	72.00	11	74.70	77.00	-10	19,674	-0.05%
2021/11/05	4	66.10	1	69.70	70.00	3	19,478	0.02%
2021/11/04	89	71.94	1	70.60	67.00	88	19,373	0.45%
2021/11/03	3	65.00	15	66.38	71.20	-12	19,313	-0.06%
2021/11/02	10.6	71.49	0	0.00	68.20	10.6	18,997	0.06%
2021/11/01	29.6	68.75	0	0.00	72.10	29.6	18,681	0.16%
2021/10/29	0	0.00	5.1	64.33	65.60	-5.1	18,466	-0.03%
2021/10/28	6	59.67	96.2	59.77	59.70	-90.2	18,452	-0.49%
2021/10/27	23.1	60.57	7	60.27	60.00	16.1	18,184	0.09%
2021/10/26	2.1	56.67	8.1	54.34	58.30	-6	17,528	-0.03%
2021/10/25	71.4	52.68	79.1	52.95	53.00	-7.7	16,933	-0.05%
2021/10/22	112.1	51.83	88	51.83	52.50	24.1	14,480	0.17%	大買/
2021/10/21	74	47.58	82.1	47.70	48.25	-8.1	10,349	-0.08%
2021/10/20	41	42.59	48	42.34	43.90	-7	8,083	-0.09%
2021/10/19	26	39.08	36	40.08	39.95	-10	7,487	-0.13%
2021/10/18	0	0.00	1	36.50	38.40	-1	6,797	-0.01%
2021/10/08	0	0.00	1	34.95	34.85	-1	6,549	-0.02%
2021/10/07	1	35.45	0	0.00	35.95	1	6,559	0.02%
2021/10/06	1	34.95	0	0.00	34.95	1	6,606	0.02%
2021/10/04	2	34.98	0	0.00	33.95	2	6,662	0.03%
2021/10/01	2	35.15	0	0.00	34.90	2	6,716	0.03%
2021/09/29	2	37.00	0	0.00	36.65	2	6,833	0.03%
2021/09/28	0	0.00	2	37.90	38.35	-2	6,804	-0.03%
2021/09/27	4	38.26	2	39.00	37.85	2	6,787	0.03%
2021/09/24	0	0.00	1	37.50	37.10	-1	6,714	-0.01%
2021/09/23	1	36.95	0	0.00	36.95	1	6,777	0.01%
2021/09/22	3	36.20	0	0.00	36.15	3	6,928	0.04%
2021/09/16	0	0.00	19	37.92	38.40	-19	6,981	-0.27%
2021/09/13	2	37.35	3	37.25	37.85	-1	6,938	-0.01%
2021/09/10	1	34.90	2	34.88	34.85	-1	6,933	-0.01%
2021/09/08	0	0.00	1	35.00	34.40	-1	7,245	-0.01%
2021/09/06	8	35.66	0	0.00	35.30	8	7,824	0.10%
2021/09/01	2	36.00	0	0.00	36.05	2	8,516	0.02%
2021/08/31	1	35.65	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	2	35.80	35.85	-2	8,652	-0.02%
2021/08/27	2	35.10	0	0.00	35.15	2	8,678	0.02%
2021/08/25	0	0.00	4	35.78	35.75	-4	8,821	-0.05%
2021/08/18	2	35.10	2	35.30	36.10	0	9,247	0.00%
2021/08/17	4	36.10	1	35.60	35.35	3	9,273	0.03%
2021/08/10	1	39.45	0	0.00	38.90	1	9,767	0.01%
2021/08/06	9	41.18	0	0.00	40.35	9	10,073	0.09%
2021/08/05	0	0.00	2	41.90	41.90	-2	10,230	-0.02%
2021/08/04	6	41.75	0	0.00	41.55	6	10,568	0.06%
2021/08/02	1	39.85	0	0.00	39.95	1	10,541	0.01%
2021/07/30	0	0.00	13	38.99	39.25	-13	10,549	-0.12%
2021/07/29	1	38.10	2	36.93	37.90	-1	10,492	-0.01%
2021/07/27	2	37.90	5	37.54	36.75	-3	11,139	-0.03%
2021/07/23	1	37.05	0	0.00	37.20	1	11,968	0.01%
2021/07/22	0	0.00	4	37.05	36.80	-4	12,402	-0.03%
2021/07/21	0	0.00	10	37.00	36.45	-10	12,772	-0.08%
2021/07/20	3	37.27	2	37.15	36.85	1	13,624	0.01%
2021/07/16	1	37.70	4	38.08	37.60	-3	14,660	-0.02%
2021/07/14	1	37.10	2	37.15	36.60	-1	15,345	-0.01%
2021/07/13	3	37.80	0	38.10	37.40	3	16,141	0.02%
2021/07/12	2	38.05	2	37.83	37.80	0	16,954	0.00%
2021/07/09	13	37.63	0	0.00	37.80	13	17,653	0.07%
2021/07/08	0	0.00	4	38.68	37.95	-4	17,835	-0.02%
2021/07/07	10	38.71	0	0.00	38.15	10	18,004	0.06%
2021/07/06	20	38.73	0	0.00	38.30	20	18,135	0.11%
2021/07/05	21	39.61	4	39.56	39.75	17	18,084	0.09%
2021/07/02	4	38.75	0	0.00	38.85	4	18,091	0.02%
2021/07/01	1	39.30	0	0.00	38.45	1	18,302	0.01%
2021/06/30	3	39.50	1	39.40	39.30	2	18,294	0.01%
2021/06/29	0	0.00	20	39.53	39.20	-20	18,468	-0.11%
2021/06/28	1	41.00	1	41.30	41.05	0	18,540	0.00%
2021/06/25	1	40.70	16	41.04	40.50	-15	18,401	-0.08%
2021/06/24	19	40.87	3	41.00	40.85	16	18,544	0.09%
2021/06/23	0	0.00	1	40.55	40.80	-1	18,455	-0.01%
2021/06/22	8	39.54	6	40.23	39.50	2	18,352	0.01%
2021/06/21	8	39.94	5	40.35	40.35	3	18,246	0.02%
2021/06/18	15	40.70	2	41.10	39.95	13	18,080	0.07%
2021/06/17	4	40.54	1	40.40	40.60	3	17,986	0.02%
2021/06/16	1	40.10	2	41.05	40.10	-1	17,926	-0.01%
2021/06/15	12	41.00	16	41.45	41.95	-4	17,718	-0.02%
2021/06/10	2	37.40	0	0.00	38.15	2	17,007	0.01%
2021/06/09	0	0.00	13	37.41	37.20	-13	16,904	-0.08%
2021/06/01	26	37.18	0	0.00	37.25	26	16,592	0.16%
2021/05/31	0	0.00	20	36.55	37.05	-20	16,440	-0.12%
2021/05/28	7	36.47	10	37.00	36.40	-3	16,429	-0.02%
2021/05/26	36	35.97	10	36.05	35.75	26	16,338	0.16%
2021/05/25	3	35.30	0	0.00	35.50	3	16,250	0.02%
2021/05/24	2	35.25	0	0.00	35.25	2	16,189	0.01%
2021/05/21	5	34.59	5	34.70	34.65	0	16,131	0.00%
2021/05/19	0	0.00	6	34.07	34.25	-6	15,972	-0.04%
2021/05/18	10	33.92	11	33.72	34.25	-1	15,837	-0.01%
2021/05/17	23	33.23	6	32.99	32.10	17	15,722	0.11%
2021/05/13	5	36.59	20	36.00	35.05	-15	15,242	-0.10%
2021/05/12	30	36.32	32	37.51	36.25	-2	14,940	-0.01%
2021/05/11	6	38.39	2	38.25	38.00	4	14,462	0.03%
2021/05/10	5	40.50	7	41.05	40.55	-2	14,152	-0.01%
2021/05/07	8	40.57	6	40.65	40.50	2	14,117	0.01%
2021/05/06	8	39.85	9	40.21	39.65	-1	13,953	-0.01%
2021/05/05	13	40.11	8	40.67	39.45	5	13,762	0.04%
2021/05/04	26	41.03	17	40.69	40.60	9	13,491	0.07%
2021/05/03	10	42.08	20	42.99	42.15	-10	12,947	-0.08%
2021/04/29	15	42.50	18	42.95	41.60	-3	12,558	-0.02%
2021/04/28	25	43.57	29	43.69	43.10	-4	12,112	-0.03%
2021/04/27	41.1	42.97	9	43.09	43.15	32.1	11,739	0.27%
2021/04/26	23	44.16	41	44.54	44.70	-18	11,342	-0.16%
2021/04/23	13	40.03	21	40.89	41.80	-8	10,462	-0.08%
2021/04/22	26	38.79	14	40.09	38.00	12	9,884	0.12%
2021/04/21	13	40.90	6.1	41.21	40.60	6.9	9,433	0.07%
2021/04/20	9.1	39.21	7	39.00	39.95	2.1	9,050	0.02%
2021/04/19	42	40.91	35	40.14	40.10	7	8,710	0.08%
2021/04/16	4	38.21	65	38.06	39.45	-61	7,903	-0.77%
2021/04/15	1	35.85	12.1	35.66	35.90	-11.1	7,040	-0.16%
2021/04/14	0	33.60	5	33.45	32.65	-5	6,352	-0.08%
2021/04/13	21	33.27	15	33.53	33.10	6	6,203	0.10%
2021/04/12	1	32.95	20	32.25	32.80	-19	5,987	-0.32%
2021/04/09	2	31.55	6	31.56	31.50	-4	5,789	-0.07%
2021/04/08	13	31.51	1	31.70	31.45	12	5,763	0.21%
2021/04/07	7	31.67	10	31.58	31.45	-3	5,728	-0.05%
2021/04/06	6	30.96	2	31.23	30.95	4	5,545	0.07%
2021/04/01	18	31.02	12.1	31.13	31.20	5.9	5,507	0.11%
2021/03/31	2	30.13	1	30.80	30.85	1	5,291	0.02%
2021/03/30	1	29.50	0	0.00	29.70	1	5,047	0.02%
2021/03/29	0	0.00	16	29.93	29.70	-16	5,032	-0.32%
2021/03/25	0	29.05	0	0.00	28.90	0	4,959	0.00%
2021/03/24	0	0.00	2	29.30	29.05	-2	5,108	-0.04%
2021/03/23	2	28.90	0	0.00	29.00	2	5,115	0.04%
2021/03/22	11	29.15	0	0.00	29.20	11	5,117	0.21%
2021/03/19	0	0.00	100	29.00	29.10	-100	5,107	-1.96%
2021/03/18	1	28.60	0	0.00	28.55	1	5,078	0.02%
2021/03/17	0	0.00	3	28.80	28.50	-3	5,164	-0.06%
2021/03/15	100	28.55	5	28.60	28.70	95	5,431	1.75%
2021/03/12	1	29.05	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	150	29.00	29.00	-150	5,683	-2.64%	大賣/鉅額交易
2021/03/10	0	0.00	6	28.47	28.50	-6	5,756	-0.10%
2021/03/09	50	27.90	3	28.07	28.05	47	5,996	0.78%
2021/03/08	7	28.01	0	0.00	28.10	7	6,033	0.12%
2021/03/05	2	28.65	0	28.80	28.55	2	6,024	0.03%
2021/03/04	1.1	28.72	0	0.00	28.80	1.1	6,133	0.02%
2021/03/03	2	29.35	2	29.20	29.30	0	6,148	0.00%
2021/03/02	51	28.85	1	29.10	28.60	50	6,130	0.82%
2021/02/26	52	28.80	4	28.85	29.00	48	6,252	0.77%
2021/02/25	0	0.00	11	29.10	29.15	-11	6,251	-0.18%
2021/02/22	0	0.00	1	29.35	29.35	-1	6,546	-0.02%
2021/02/19	4	28.33	0	0.00	28.30	4	6,546	0.06%
2021/02/17	0	0.00	7	28.26	28.55	-7	6,536	-0.11%
2021/02/05	5	28.04	1	28.00	28.00	4	6,498	0.06%
2021/02/04	0	0.00	35	28.55	28.15	-35	6,480	-0.54%
2021/02/02	5	28.25	0	0.00	28.30	5	6,595	0.08%
2021/01/29	0	0.00	25	28.70	28.45	-25	6,598	-0.38%
2021/01/28	31	27.85	0	0.00	28.00	31	6,538	0.47%
2021/01/27	33	28.00	1	28.15	28.20	32	6,506	0.49%
2021/01/26	0	0.00	5	28.00	28.00	-5	6,491	-0.08%
2021/01/25	0	0.00	2	28.10	28.25	-2	6,474	-0.03%
2021/01/22	6	27.88	19	27.89	27.85	-13	6,458	-0.20%
2021/01/21	5	28.10	0	0.00	28.00	5	6,408	0.08%
2021/01/20	4	28.44	2	28.45	28.30	2	6,375	0.03%
2021/01/19	1	29.30	0	0.00	29.15	1	6,314	0.02%
2021/01/18	2	29.40	0	0.00	29.40	2	6,285	0.03%
2021/01/15	1	30.00	0	0.00	29.80	1	6,253	0.02%
2021/01/12	0.9	29.40	2	29.85	29.40	-1.1	6,141	-0.02%
2021/01/11	0	0.00	3	30.13	30.10	-3	6,098	-0.05%
2021/01/08	9	29.78	1	29.85	29.55	8	6,060	0.13%
2021/01/07	2.1	29.93	2	30.05	29.95	0.1	5,996	0.00%
2021/01/06	10	30.03	0	0.00	30.00	10	5,955	0.17%
2021/01/05	2	30.95	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	31.15	1	31.25	31.40	-1	5,805	-0.02%
2020/12/31	3	30.93	0	0.00	30.75	3	5,767	0.05%
2020/12/30	0	0.00	2	31.45	31.25	-2	5,816	-0.03%
2020/12/28	0	0.00	25	31.19	31.20	-25	5,705	-0.44%
2020/12/25	0	0.00	6.2	30.87	30.55	-6.2	5,630	-0.11%
2020/12/24	3	30.40	1	30.55	30.30	2	5,600	0.04%
2020/12/23	4	30.11	1	30.40	30.30	3	5,603	0.05%
2020/12/22	2	30.83	2	30.60	30.05	0	5,630	0.00%
2020/12/21	22	30.79	0	0.00	30.70	22	5,620	0.39%
2020/12/18	3	31.75	39.1	31.88	31.35	-36.1	5,590	-0.65%
2020/12/17	0	0.00	1	31.40	31.20	-1	5,477	-0.02%
2020/12/16	1	30.80	1	31.05	31.25	0	5,463	0.00%
2020/12/15	0	0.00	2	30.65	30.55	-2	5,455	-0.04%
2020/12/14	2	31.45	0	0.00	31.45	2	5,418	0.04%
2020/12/11	34	31.03	6	30.98	30.90	28	5,397	0.52%
2020/12/10	3.1	32.16	2	31.60	31.60	1.1	5,361	0.02%
2020/12/09	5	32.26	38	32.30	32.45	-33	5,222	-0.63%
2020/12/08	1	32.00	21	32.68	31.80	-20	5,085	-0.39%
2020/12/07	6	31.62	9.4	31.54	31.70	-3.4	5,005	-0.07%
2020/12/04	31	31.39	21	31.55	31.30	10	4,944	0.20%
2020/12/03	25	32.07	46	32.58	32.05	-21	4,829	-0.43%
2020/12/02	10	31.25	5	31.59	31.50	5	4,736	0.11%
2020/12/01	10	31.50	0	0.00	31.30	10	4,723	0.21%
2020/11/30	30	30.85	50	31.31	31.30	-20	4,715	-0.42%
2020/11/27	6	31.04	26	31.00	31.00	-20	4,718	-0.42%
2020/11/26	5	30.75	10	30.78	30.95	-5	4,708	-0.11%
2020/11/25	14	30.92	0	0.00	30.60	14	4,826	0.29%
2020/11/24	20	30.28	20	30.13	30.10	0	4,702	0.00%
2020/11/23	6	30.37	0	0.00	30.25	6	4,833	0.12%
2020/11/20	1	30.30	7	30.46	30.45	-6	4,811	-0.12%
2020/11/19	2	29.50	0	0.00	29.50	2	4,603	0.04%
2020/11/18	47	29.39	40	29.49	29.40	7	4,566	0.15%
2020/11/17	8	28.49	10	28.60	28.55	-2	4,468	-0.04%
2020/11/16	1	28.55	0	0.00	28.55	1	4,604	0.02%
2020/11/12	0	0.00	8	28.90	28.80	-8	4,618	-0.17%
2020/11/11	12	29.19	3	29.45	29.15	9	4,650	0.19%
2020/11/10	0	0.00	2	29.05	29.30	-2	4,643	-0.04%
2020/11/09	2	28.55	0	0.00	28.60	2	4,601	0.04%
2020/11/06	2	29.05	1	29.10	28.80	1	4,597	0.02%
2020/11/05	0	0.00	6	29.12	28.95	-6	4,625	-0.13%
2020/11/04	0	0.00	6	28.65	28.65	-6	4,656	-0.13%
2020/11/03	8	28.60	0	0.00	28.65	8	4,771	0.17%
2020/11/02	2	28.53	0	0.00	28.40	2	4,922	0.04%
2020/10/30	2	28.55	0	0.00	28.70	2	4,970	0.04%
2020/10/28	0	0.00	1	29.10	29.00	-1	5,093	-0.02%
2020/10/27	2	29.35	3	29.45	29.25	-1	5,119	-0.02%
2020/10/23	0	0.00	30	28.70	28.75	-30	5,166	-0.58%
2020/10/21	6	28.88	1	29.00	28.75	5	5,398	0.09%
2020/10/19	5	28.80	1	28.95	28.80	4	5,572	0.07%
2020/10/15	5	29.11	0	0.00	29.00	5	5,689	0.09%
2020/10/14	1	29.45	1	29.40	29.45	0	5,784	0.00%
2020/10/13	0	0.00	10	29.32	29.15	-10	5,862	-0.17%
2020/10/12	0	0.00	10	29.45	29.20	-10	5,949	-0.17%
2020/10/08	10	29.65	0	0.00	29.20	10	6,003	0.17%
2020/10/07	2	29.65	0	0.00	29.50	2	6,051	0.03%
2020/10/06	10	29.10	0	0.00	29.00	10	6,028	0.17%
2020/10/05	5	28.65	0	0.00	28.90	5	6,176	0.08%
2020/09/28	10	28.55	0	0.00	28.45	10	6,627	0.15%
2020/09/25	1	28.10	5	28.15	28.35	-4	6,782	-0.06%
2020/09/24	3	28.62	5	29.00	28.35	-2	6,839	-0.03%
2020/09/22	1	29.75	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	0.00	17	30.35	30.15	-17	7,600	-0.22%
2020/09/17	5	30.40	1	30.30	30.25	4	7,653	0.05%
2020/09/16	1	30.50	0	0.00	30.50	1	7,675	0.01%
2020/09/10	0	0.00	17	30.65	30.55	-17	8,207	-0.21%
2020/09/09	15	30.93	5	30.90	31.00	10	8,241	0.12%
2020/09/08	1	30.45	3	30.60	30.45	-2	8,310	-0.02%
2020/09/07	15	31.06	1	31.85	31.00	14	8,379	0.17%
2020/09/04	1	30.50	1	30.10	30.60	0	8,293	0.00%
2020/09/03	4	30.58	2	30.70	30.55	2	8,287	0.02%
2020/09/02	4	30.80	2	31.15	30.80	2	8,260	0.02%
2020/09/01	1	30.50	0	0.00	30.45	1	8,207	0.01%
2020/08/28	4	29.70	1	30.15	30.00	3	8,058	0.04%
2020/08/27	34	30.21	7	29.89	29.80	27	8,063	0.33%
2020/08/26	2	28.85	1	29.05	30.05	1	7,941	0.01%
2020/08/25	5	29.25	0	29.20	28.95	5	7,929	0.06%
2020/08/24	1	28.90	0	0.00	28.90	1	7,983	0.01%
2020/08/21	0	0.00	1	28.45	28.80	-1	8,070	-0.01%
2020/08/20	8	28.03	1	28.15	28.10	7	8,171	0.09%
2020/08/19	3	29.70	1	29.70	29.40	2	8,176	0.02%
2020/08/18	3	29.85	1	29.70	29.75	2	8,281	0.02%
2020/08/17	2	30.03	0	0.00	30.20	2	8,289	0.02%
2020/08/14	1	29.70	1	29.90	30.00	0	8,261	0.00%
2020/08/13	2	29.55	0	0.00	29.45	2	8,271	0.02%
2020/08/12	10	29.80	10	30.10	29.75	0	8,262	0.00%
2020/08/11	11	30.35	0	0.00	30.15	11	8,251	0.13%
2020/08/10	25	30.66	1	30.45	30.45	24	8,272	0.29%
2020/08/07	2	30.08	0	0.00	30.10	2	8,296	0.02%
2020/08/06	526	31.20	8	31.29	31.05	518	8,239	6.29%	大買/鉅額交易
2020/08/04	0	0.00	6	30.67	30.35	-6	8,116	-0.07%
2020/07/31	1	29.70	0	0.00	29.90	1	8,109	0.01%
2020/07/30	3	29.98	2	30.20	29.90	1	8,131	0.01%
2020/07/28	11	30.18	6	29.34	28.95	5	8,104	0.06%
2020/07/27	6	30.26	1	30.50	30.05	5	8,020	0.06%
2020/07/24	3	31.18	1	31.65	30.75	2	7,968	0.03%
2020/07/23	1	31.00	12	31.13	30.90	-11	7,898	-0.14%
2020/07/22	0	0.00	5	31.50	31.25	-5	7,899	-0.06%
2020/07/21	0	0.00	10	31.30	31.20	-10	7,864	-0.13%
2020/07/20	0	0.00	1	31.30	31.50	-1	7,808	-0.01%
2020/07/17	16	30.87	1	30.80	31.00	15	7,761	0.19%
2020/07/16	11	31.20	21	31.21	31.15	-10	7,761	-0.13%
2020/07/15	2	30.85	1	31.40	30.70	1	7,708	0.01%
2020/07/14	5	31.17	0	0.00	31.00	5	7,806	0.06%
2020/07/13	1	31.45	0	0.00	31.80	1	7,782	0.01%
2020/07/10	8	31.71	8	32.60	31.30	0	7,843	0.00%
2020/07/09	23	33.24	3	33.45	32.90	20	7,741	0.26%
2020/07/08	0	0.00	4	33.64	33.45	-4	7,696	-0.05%
2020/07/07	4	33.74	1	33.90	32.95	3	7,652	0.04%
2020/07/06	0	0.00	4	33.25	33.10	-4	7,565	-0.05%
2020/07/03	4	32.76	5	32.35	32.40	-1	7,551	-0.01%
2020/07/02	3	32.50	4	32.58	32.50	-1	7,536	-0.01%
2020/07/01	5	32.83	1	33.40	32.35	4	7,466	0.05%
2020/06/30	15	32.93	6	31.25	33.15	9	7,086	0.13%
2020/06/29	0	0.00	2	30.15	30.15	-2	6,816	-0.03%
2020/06/24	2	30.60	2	30.68	30.50	0	6,829	0.00%
2020/06/23	0	0.00	2	30.70	30.60	-2	6,858	-0.03%
2020/06/22	1	30.55	0	0.00	30.50	1	6,869	0.01%
2020/06/19	5	30.65	4	31.00	30.30	1	6,947	0.01%
2020/06/18	0	0.00	1	30.80	30.80	-1	6,746	-0.01%
2020/06/17	23	30.79	83	30.98	30.75	-60	6,739	-0.89%
2020/06/16	82	30.06	3	30.00	30.00	79	6,809	1.16%
2020/06/15	2	29.80	33	30.02	29.70	-31	7,172	-0.43%
2020/06/12	35	28.89	1	29.15	29.15	34	7,177	0.47%
2020/06/11	2	30.20	0	0.00	29.85	2	7,204	0.03%
2020/06/10	0	0.00	3	30.02	30.05	-3	7,285	-0.04%
2020/06/09	1	30.20	1	30.30	30.15	0	7,462	0.00%
2020/06/08	1	30.55	6	30.55	30.45	-5	7,598	-0.07%
2020/06/03	0	0.00	3	30.13	30.15	-3	7,707	-0.04%
2020/06/02	10	30.11	8	30.00	30.00	2	7,759	0.03%
2020/06/01	0	0.00	2	30.10	30.55	-2	7,836	-0.03%
2020/05/28	12	29.82	0	0.00	29.60	12	8,077	0.15%
2020/05/27	3	30.75	5	30.55	30.70	-2	8,086	-0.02%
2020/05/26	25	29.98	2	30.00	30.00	23	8,123	0.28%
2020/05/25	2	29.35	1	29.40	29.50	1	8,136	0.01%
2020/05/22	1	28.25	0	0.00	28.10	1	8,028	0.01%
2020/05/19	0	0.00	1	28.50	28.65	-1	8,101	-0.01%
2020/05/18	1	27.85	0	0.00	27.95	1	8,078	0.01%
2020/05/15	1	28.55	0	0.00	28.30	1	8,076	0.01%
2020/05/14	2	28.55	39	28.32	28.20	-37	8,040	-0.46%
2020/05/13	3	29.22	7	29.29	29.15	-4	7,992	-0.05%
2020/05/12	0	0.00	1	29.05	29.10	-1	7,979	-0.01%
2020/05/11	3	28.63	2	29.03	28.90	1	7,968	0.01%
2020/05/08	2	29.00	3	29.05	28.90	-1	7,937	-0.01%
2020/05/07	8	28.89	1	29.00	29.10	7	7,925	0.09%
2020/05/06	5	30.05	0	0.00	29.70	5	7,842	0.06%
2020/05/05	3	29.43	1	29.55	29.40	2	7,803	0.03%
2020/05/04	2	29.38	2	29.25	29.25	0	7,814	0.00%
2020/04/30	6	30.00	1	30.05	30.00	5	7,805	0.06%
2020/04/29	1	30.00	3	30.05	29.85	-2	7,858	-0.03%
2020/04/28	29	30.00	1	29.95	29.95	28	7,869	0.36%
2020/04/27	5	30.01	2	30.00	30.00	3	7,955	0.04%
2020/04/23	0	0.00	1	28.80	28.80	-1	7,896	-0.01%
2020/04/22	0	0.00	2	28.85	28.60	-2	7,870	-0.03%
2020/04/21	4	29.66	4	29.68	28.80	0	7,852	0.00%
2020/04/20	5	29.87	0	0.00	30.05	5	7,769	0.06%
2020/04/17	2	30.63	12	30.17	30.05	-10	7,769	-0.13%
2020/04/16	1	30.95	0	0.00	31.20	1	7,613	0.01%
2020/04/15	1	31.10	6	31.35	31.20	-5	7,598	-0.07%
2020/04/14	0	30.90	0	0.00	30.60	0	7,525	0.00%
2020/04/13	0	0.00	51	30.57	30.60	-51	7,578	-0.67%
2020/04/10	10	29.85	75	30.00	30.40	-65	7,528	-0.86%
2020/04/09	30	29.87	7	30.05	29.70	23	7,544	0.30%
2020/04/08	72	29.90	7	29.82	30.35	65	7,478	0.87%
2020/04/07	4	29.13	8	29.18	29.25	-4	7,348	-0.05%
2020/04/06	0	0.00	1	28.95	29.35	-1	7,284	-0.01%
2020/04/01	1	28.70	3	28.60	28.90	-2	7,353	-0.03%
2020/03/31	12	29.03	4	28.89	28.40	8	7,422	0.11%
2020/03/30	2	28.30	4	28.18	28.30	-2	7,425	-0.03%
2020/03/27	11	29.16	0	0.00	27.95	11	7,509	0.15%
2020/03/26	30	28.91	1	28.90	28.85	29	7,909	0.37%
2020/03/25	2	28.95	2	29.40	28.90	0	8,151	0.00%
2020/03/24	3	28.42	1	28.85	28.40	2	8,194	0.02%
2020/03/20	5	29.96	5	29.91	29.45	0	8,940	0.00%
2020/03/19	4	27.33	3	27.75	28.40	1	9,253	0.01%
2020/03/18	1	28.15	5	27.86	26.95	-4	8,872	-0.05%
2020/03/17	8	26.93	3	26.50	26.95	5	9,000	0.06%
2020/03/16	0	0.00	3	27.27	27.00	-3	8,874	-0.03%
2020/03/13	2	29.05	2	29.00	29.75	0	8,709	0.00%
2020/03/12	16	32.40	6	32.93	32.10	10	8,506	0.12%
2020/03/11	1	35.20	4	35.20	34.85	-3	8,348	-0.04%
2020/03/10	4	35.06	5	35.10	35.80	-1	8,328	-0.01%
2020/03/09	3	36.47	3	36.35	35.60	0	8,248	0.00%
2020/03/06	7	37.18	2	37.53	37.55	5	8,123	0.06%
2020/03/05	3	37.52	2	37.25	36.90	1	8,060	0.01%
2020/03/04	2	37.43	2	37.80	37.65	0	7,951	0.00%
2020/03/03	21	37.60	7	37.70	37.45	14	7,867	0.18%
2020/03/02	3	34.75	23	36.24	36.40	-20	7,673	-0.26%
2020/02/27	12	35.43	3	36.10	35.00	9	7,547	0.12%
2020/02/26	3	36.48	3	36.50	36.50	0	7,373	0.00%
2020/02/25	3	34.85	1	34.40	34.90	2	7,202	0.03%
2020/02/24	1	34.95	1	35.00	34.90	0	7,183	0.00%
2020/02/21	2	35.95	3	35.80	35.45	-1	7,171	-0.01%
2020/02/20	0	0.00	2	35.00	35.30	-2	7,060	-0.03%
2020/02/19	3	34.70	0	0.00	34.70	3	7,049	0.04%
2020/02/18	1	34.95	1	34.80	34.75	0	7,057	0.00%
2020/02/17	1	34.45	0	0.00	34.60	1	7,086	0.01%
2020/02/13	1	34.30	4	34.46	34.15	-3	7,087	-0.04%
2020/02/12	1	34.25	0	0.00	34.15	1	7,121	0.01%
2020/02/11	0	0.00	1	33.70	34.00	-1	7,123	-0.01%
2020/02/10	2	32.80	0	0.00	33.05	2	7,237	0.03%
2020/02/07	0	0.00	3	33.55	33.35	-3	7,243	-0.04%
2020/02/06	0	0.00	1	34.10	34.20	-1	7,237	-0.01%
2020/02/05	1	33.60	0	0.00	33.60	1	7,244	0.01%
2020/02/04	0	0.00	40	33.15	33.50	-40	7,220	-0.55%
2020/02/03	3	32.20	3	32.30	33.00	0	7,249	0.00%
2020/01/31	7	34.50	3	34.47	34.25	4	7,189	0.06%
2020/01/30	2	34.45	1	34.20	34.20	1	7,193	0.01%
2020/01/20	3	37.65	0	0.00	37.55	3	7,143	0.04%
2020/01/17	0	0.00	1	38.05	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	1	37.70	37.70	-1	7,309	-0.01%
2020/01/15	2	37.65	0	0.00	37.35	2	7,445	0.03%
2020/01/13	1	36.50	3	37.22	37.50	-2	7,430	-0.03%
2020/01/10	1	36.50	1	36.90	36.65	0	7,450	0.00%
2020/01/09	2	36.80	5	36.60	36.95	-3	7,461	-0.04%
2020/01/08	4	36.54	4	36.35	36.15	0	7,466	0.00%
2020/01/07	6	37.18	10	37.55	37.00	-4	7,476	-0.05%
2020/01/06	1	38.30	4	38.35	38.20	-3	7,443	-0.04%
2020/01/03	5	38.39	3	38.47	38.15	2	7,509	0.03%
2020/01/02	13	38.40	2	38.65	38.35	11	7,550	0.15%
2019/12/31	1	38.45	0	0.00	38.45	1	7,597	0.01%
2019/12/30	2	38.38	11	38.37	38.35	-9	7,685	-0.12%
2019/12/27	3	38.85	7	38.82	38.50	-4	7,650	-0.05%
2019/12/26	4	38.36	1	38.35	38.40	3	7,510	0.04%
2019/12/25	2	39.05	3	39.18	38.90	-1	7,446	-0.01%
2019/12/24	12	38.82	3	39.13	38.75	9	7,452	0.12%
2019/12/23	9	39.98	11	39.75	39.20	-2	7,343	-0.03%
2019/12/20	7	38.99	19	39.03	39.00	-12	6,899	-0.17%
2019/12/19	6	38.14	15	38.24	38.50	-9	6,622	-0.14%
2019/12/18	26	38.48	15	38.94	38.10	11	6,490	0.17%
2019/12/17	62	38.34	3	38.37	38.00	59	6,134	0.96%
2019/12/16	31	36.94	30	36.96	39.10	1	5,802	0.02%
2019/12/13	2	36.10	0	0.00	35.55	2	5,577	0.04%
2019/12/12	7	36.72	2	36.75	36.40	5	5,540	0.09%
2019/12/11	0	0.00	1	35.80	35.70	-1	5,287	-0.02%
2019/12/10	1	35.65	0	0.00	35.45	1	5,328	0.02%
2019/12/09	5	34.95	4	35.10	35.10	1	5,418	0.02%
2019/12/04	0	0.00	1	35.10	35.15	-1	5,506	-0.02%
2019/12/02	0	0.00	1	35.30	35.40	-1	5,569	-0.02%
2019/11/29	6	35.28	0	0.00	35.05	6	5,542	0.11%
2019/11/28	5	35.81	2	35.40	35.35	3	5,538	0.05%
2019/11/27	2	35.95	1	35.90	35.90	1	5,556	0.02%
2019/11/21	1	34.55	0	0.00	34.75	1	5,528	0.02%
2019/11/20	1	34.65	0	0.00	34.75	1	5,526	0.02%
2019/11/14	3	34.50	0	0.00	34.35	3	5,518	0.05%
2019/11/12	0	0.00	5	34.85	35.05	-5	5,576	-0.09%
2019/11/11	7	34.86	2	35.10	34.65	5	5,626	0.09%
2019/11/07	1	35.80	2	35.95	36.10	-1	5,692	-0.02%
2019/11/06	2	37.18	0	0.00	36.90	2	5,686	0.04%
2019/11/05	1	37.85	1	37.60	37.50	0	5,984	0.00%
2019/11/01	6	36.95	1	37.05	37.30	5	6,039	0.08%
2019/10/31	1	37.25	0	0.00	36.80	1	6,132	0.02%
2019/10/30	0	0.00	3	37.85	37.50	-3	6,142	-0.05%
2019/10/29	1	38.20	3	37.47	37.50	-2	6,135	-0.03%
2019/10/28	1	38.00	2	38.20	37.90	-1	6,209	-0.02%
2019/10/25	4	38.89	0	0.00	38.75	4	6,201	0.06%
2019/10/24	3	38.90	1	39.40	39.25	2	6,162	0.03%
2019/10/23	0	0.00	5	38.55	38.50	-5	6,182	-0.08%
2019/10/22	1	38.55	2	38.15	38.00	-1	6,083	-0.02%
2019/10/21	1	38.25	5	38.10	38.10	-4	6,093	-0.07%
2019/10/18	1	38.25	0	0.00	37.90	1	6,115	0.02%
2019/10/16	0	0.00	10	37.76	37.50	-10	6,336	-0.16%
2019/10/15	5	38.22	3	38.02	37.95	2	6,533	0.03%
2019/10/14	1	38.10	1	38.55	38.25	0	6,572	0.00%
2019/10/09	1	37.80	1	38.60	37.70	0	6,532	0.00%
2019/10/08	2	37.83	4	37.84	38.25	-2	6,479	-0.03%
2019/10/07	2	37.68	3	37.75	37.50	-1	6,469	-0.02%
2019/10/04	3	37.22	2	36.80	36.85	1	6,431	0.02%
2019/10/03	0	0.00	1	36.35	36.45	-1	6,430	-0.02%
2019/10/01	2	36.20	5	36.10	36.15	-3	6,792	-0.04%
2019/09/27	5	36.13	3	36.33	35.50	2	6,765	0.03%
2019/09/26	0	0.00	1	37.10	36.70	-1	6,700	-0.01%
2019/09/25	5	36.99	10	36.95	36.65	-5	6,722	-0.07%
2019/09/24	0	0.00	1	37.85	37.60	-1	6,712	-0.01%
2019/09/23	2	37.93	0	0.00	37.65	2	6,702	0.03%
2019/09/20	0	0.00	5	37.84	37.70	-5	6,702	-0.07%
2019/09/19	4	38.28	0	0.00	37.50	4	6,640	0.06%
2019/09/18	6	38.46	5	38.41	38.55	1	6,601	0.02%
2019/09/17	1	36.90	2	37.45	36.65	-1	6,243	-0.02%
2019/09/16	2	36.68	2	37.00	37.10	0	6,305	0.00%
2019/09/12	2	37.00	0	0.00	37.05	2	6,354	0.03%
2019/09/11	1	36.00	10	36.65	37.25	-9	6,393	-0.14%
2019/09/10	1	36.55	2	36.45	35.85	-1	6,314	-0.02%
2019/09/09	2	37.08	1	36.60	36.75	1	6,308	0.02%
2019/09/06	1	36.15	6	35.97	36.20	-5	6,293	-0.08%
2019/09/05	1	35.85	2	35.65	35.50	-1	6,436	-0.02%
2019/09/04	0	0.00	2	35.18	35.25	-2	6,445	-0.03%
2019/09/03	2	34.95	0	0.00	34.75	2	6,550	0.03%
2019/09/02	2	34.40	2	34.68	34.90	0	6,591	0.00%
2019/08/30	12	35.08	0	0.00	34.75	12	6,617	0.18%
2019/08/28	0	0.00	2	34.80	34.75	-2	6,702	-0.03%
2019/08/27	2	34.50	0	0.00	34.40	2	6,781	0.03%
2019/08/21	0	0.00	1	34.10	33.95	-1	6,878	-0.01%
2019/08/20	0	0.00	2	34.10	33.75	-2	6,914	-0.03%
2019/08/19	2	33.95	0	0.00	33.95	2	6,963	0.03%
2019/08/15	0	0.00	11	33.53	33.70	-11	7,001	-0.16%
2019/08/14	1	33.80	0	0.00	33.25	1	7,095	0.01%
2019/08/13	0	0.00	7	32.78	32.65	-7	7,071	-0.10%
2019/08/12	7	33.09	2	33.20	33.25	5	7,124	0.07%
2019/08/08	5.3	33.01	0	0.00	32.85	5.3	7,143	0.07%
2019/08/07	4	33.03	9	33.03	33.00	-5	7,184	-0.07%
2019/08/06	2	35.55	0	0.00	35.85	2	7,017	0.03%
2019/08/05	0	0.00	3	36.55	36.40	-3	7,074	-0.04%
2019/08/02	8	37.08	0	0.00	36.80	8	7,279	0.11%
2019/07/31	2	38.93	0	0.00	38.85	2	7,567	0.03%
2019/07/29	1	40.50	2	40.35	40.10	-1	7,996	-0.01%
2019/07/26	2	40.10	0	0.00	40.25	2	8,005	0.02%
2019/07/25	2	39.83	3	39.98	40.25	-1	8,165	-0.01%
2019/07/23	1	39.45	0	0.00	39.50	1	8,160	0.01%
2019/07/18	8	40.69	3.1	39.75	39.55	5	8,268	0.06%
2019/07/17	6	40.37	1	40.15	40.55	5	8,135	0.06%
2019/07/16	2	39.40	3	39.62	39.40	-1	8,035	-0.01%
2019/07/15	0	0.00	10	38.50	38.95	-10	8,111	-0.12%
2019/07/12	2	38.90	2	39.45	38.90	0	8,342	0.00%
2019/07/11	2	39.08	16	39.23	39.20	-14	8,562	-0.16%
2019/07/10	0	0.00	2	38.80	38.65	-2	8,614	-0.02%
2019/07/09	3	38.65	3	38.77	38.65	0	8,828	0.00%
2019/07/08	34	39.62	33	39.64	39.00	1	9,049	0.01%
2019/07/05	2	37.33	1	37.40	37.50	1	9,086	0.01%
2019/07/03	4	37.00	1	37.45	37.00	3	10,571	0.03%
2019/06/27	0	0.00	1	37.05	36.70	-1	11,501	-0.01%
2019/06/26	0.2	36.80	0	0.00	36.80	0.2	11,707	0.00%
2019/06/25	1	38.00	1	37.50	36.75	0	11,834	0.00%
2019/06/24	20	37.40	0	0.00	37.40	20	11,963	0.17%
2019/06/21	0	0.00	1	37.20	37.20	-1	12,065	-0.01%
2019/06/20	1	37.50	5	37.10	37.10	-4	12,189	-0.03%
2019/06/19	0	0.00	20	36.80	37.05	-20	12,635	-0.16%
2019/06/18	5	36.15	1	36.15	36.10	4	12,760	0.03%
2019/06/14	1	37.00	7	37.06	36.90	-6	13,916	-0.04%
2019/06/13	7	36.96	19	37.03	36.80	-12	14,624	-0.08%
2019/06/12	4	36.11	0	0.00	36.25	4	14,754	0.03%
2019/06/11	4	35.80	3	36.20	36.00	1	14,900	0.01%
2019/06/10	0	0.00	1	35.60	35.50	-1	14,813	-0.01%
2019/06/06	0	0.00	1	34.95	34.95	-1	14,843	-0.01%
2019/06/05	5	35.09	5	35.66	34.85	0	14,952	0.00%
2019/06/04	0	0.00	3	35.37	35.15	-3	14,982	-0.02%
2019/06/03	9	35.13	1	35.25	35.10	8	15,244	0.05%
2019/05/31	1	36.15	0	0.00	36.10	1	15,195	0.01%
2019/05/30	1	36.35	0	0.00	36.25	1	15,280	0.01%
2019/05/27	41	36.19	20	36.00	35.80	21	15,658	0.13%
2019/05/24	4	35.99	5	36.06	36.15	-1	16,081	-0.01%
2019/05/23	1	35.55	14	35.36	35.65	-13	16,183	-0.08%
2019/05/22	6	36.13	1	36.00	36.10	5	16,253	0.03%
2019/05/21	2	35.33	5	35.71	36.65	-3	16,356	-0.02%
2019/05/20	13	34.60	9	34.19	34.55	4	16,304	0.02%
2019/05/17	12	34.63	7	35.49	34.55	5	16,364	0.03%
2019/05/16	7	35.75	10	36.15	35.50	-3	16,401	-0.02%
2019/05/15	1	36.50	1	36.90	36.70	0	16,463	0.00%
2019/05/14	16	34.96	2	35.65	35.65	14	16,506	0.08%
2019/05/13	0	0.00	1	35.90	35.40	-1	16,473	-0.01%
2019/05/10	13	36.52	33	36.86	36.45	-20	16,462	-0.12%
2019/05/09	0	0.00	15	37.81	37.20	-15	16,372	-0.09%
2019/05/08	11	37.84	8	36.89	37.50	3	16,549	0.02%
2019/05/07	20	39.32	4	39.31	39.20	16	16,842	0.09%
2019/05/06	3	41.80	4	41.90	41.50	-1	16,539	-0.01%
2019/05/03	1	42.90	1	42.80	42.90	0	16,507	0.00%
2019/05/02	1	43.05	12	42.94	43.05	-11	16,608	-0.07%
2019/04/30	6	41.36	1	41.00	41.80	5	16,598	0.03%
2019/04/29	6	40.82	7	41.61	41.20	-1	16,873	-0.01%
2019/04/26	5	41.45	6	41.48	41.20	-1	16,896	-0.01%
2019/04/25	6	41.98	8	41.97	42.00	-2	17,209	-0.01%
2019/04/23	4	42.50	8	42.95	42.60	-4	17,276	-0.02%
2019/04/22	7	43.40	10	43.25	43.15	-3	17,522	-0.02%
2019/04/19	0	0.00	2	42.90	42.70	-2	17,712	-0.01%
2019/04/18	24	43.06	5	43.80	42.15	19	17,796	0.11%
2019/04/17	8	45.25	17	45.14	44.30	-9	17,877	-0.05%
2019/04/16	3	43.98	6	44.10	44.50	-3	17,684	-0.02%
2019/04/15	15	43.95	2	44.05	43.90	13	17,630	0.07%
2019/04/12	4	43.84	10	43.74	43.75	-6	17,456	-0.03%
2019/04/11	17	43.39	27	43.07	43.00	-10	17,228	-0.06%
2019/04/10	35	44.27	15	44.26	44.25	20	16,912	0.12%
2019/04/09	9	41.72	14	41.85	42.00	-5	15,995	-0.03%
2019/04/08	5	41.52	6	41.65	40.90	-1	15,740	-0.01%
2019/04/03	49	40.61	46	40.44	40.45	3	15,536	0.02%
2019/04/02	80	41.17	79	40.87	40.80	1	15,407	0.01%
2019/04/01	5	40.19	7	40.11	40.15	-2	15,066	-0.01%
2019/03/29	7	39.97	107	40.12	39.95	-100	14,931	-0.67%	大賣/
2019/03/28	107	39.58	10	39.43	39.55	97	14,844	0.65%	大買/
2019/03/27	3.1	39.62	5.1	39.98	39.85	-2	14,968	-0.01%
2019/03/26	11.1	39.29	8	39.34	39.20	3.1	14,863	0.02%
2019/03/25	9.2	39.41	2	39.45	38.85	7.2	14,975	0.05%
2019/03/22	3	41.02	4	41.35	40.60	-1	14,881	-0.01%
2019/03/21	2	40.35	1	40.30	40.10	1	14,527	0.01%
2019/03/20	2	40.38	2	40.63	40.35	0	14,483	0.00%
2019/03/19	13	41.82	17	40.28	39.55	-4	14,288	-0.03%
2019/03/18	0	0.00	16	39.41	41.15	-16	13,620	-0.12%
2019/03/15	2	37.40	20	37.39	37.45	-18	13,140	-0.14%
2019/03/14	2	37.08	12	36.87	36.80	-10	12,936	-0.08%
2019/03/13	3	36.22	2	36.38	36.20	1	13,061	0.01%
2019/03/12	2	36.25	32	36.40	36.00	-30	13,193	-0.23%
2019/03/11	12	36.40	10	36.66	36.25	2	13,291	0.02%
2019/03/08	7	35.19	0	0.00	36.00	7	13,536	0.05%
2019/03/07	25	36.23	6	36.39	35.60	19	14,841	0.13%
2019/03/06	4	37.41	7	37.28	37.25	-3	15,111	-0.02%
2019/03/05	2	37.78	0	0.00	37.50	2	15,338	0.01%
2019/03/04	9	37.49	21	37.39	37.90	-12	15,348	-0.08%
2019/02/27	18	36.85	11	37.16	36.80	7	15,395	0.05%
2019/02/26	40	37.87	2	37.98	37.45	38	15,447	0.25%
2019/02/25	10	37.94	43	37.97	38.00	-33	15,655	-0.21%
2019/02/22	33	37.16	52	37.12	37.10	-19	15,441	-0.12%
2019/02/21	22	36.52	1	36.55	36.55	21	15,576	0.13%
2019/02/20	2	37.55	15	37.33	37.00	-13	15,698	-0.08%
2019/02/19	13	36.48	16	36.75	36.55	-3	15,945	-0.02%
2019/02/18	3	36.10	4	36.05	35.90	-1	16,167	-0.01%
2019/02/15	3	35.57	6	35.38	35.35	-3	16,495	-0.02%
2019/02/14	7	36.74	3	36.82	36.50	4	17,457	0.02%
2019/02/13	26	36.32	0	0.00	36.20	26	17,620	0.15%
2019/02/12	11	37.25	4	37.36	37.10	7	17,598	0.04%
2019/02/11	4	36.93	0	0.00	36.80	4	17,833	0.02%
2019/01/30	27	36.69	2	36.88	36.55	25	17,875	0.14%
2019/01/29	21	37.16	11	36.87	37.00	10	17,804	0.06%
2019/01/28	27	36.64	30	36.84	37.95	-3	17,508	-0.02%
2019/01/25	11	35.01	2	34.85	34.80	9	17,053	0.05%
2019/01/24	2	34.63	0	0.00	34.45	2	17,031	0.01%
2019/01/23	2	34.60	9	34.67	34.50	-7	17,032	-0.04%
2019/01/22	10	34.29	2	34.60	34.00	8	16,931	0.05%
2019/01/21	11	33.94	15	34.17	34.10	-4	16,789	-0.02%
2019/01/18	0	0.00	3	33.10	32.95	-3	16,517	-0.02%
2019/01/17	8	32.98	0	0.00	32.85	8	16,516	0.05%
2019/01/16	0	0.00	3	34.23	34.05	-3	16,348	-0.02%
2019/01/15	1	33.90	1	33.80	33.80	0	16,294	0.00%
2019/01/14	7	33.93	8	34.48	33.60	-1	16,235	-0.01%
2019/01/11	9	34.38	4	33.93	33.60	5	15,993	0.03%
2019/01/10	12	34.75	2	34.73	34.60	10	15,728	0.06%
2019/01/09	8	36.08	1	37.45	35.35	7	15,538	0.05%
2019/01/08	3	37.13	3	37.37	37.00	0	15,237	0.00%
2019/01/07	4	37.20	4	37.00	36.70	0	15,272	0.00%
2019/01/03	2	36.60	3	36.45	36.10	-1	15,382	-0.01%
2019/01/02	0	0.00	2	36.03	36.10	-2	15,459	-0.01%
2018/12/28	3	35.00	5	36.25	35.35	-2	15,655	-0.01%
2018/12/27	2	36.68	1	36.55	36.50	1	15,552	0.01%
2018/12/26	2	37.18	3	37.70	36.20	-1	15,523	-0.01%
2018/12/21	4	36.53	1	36.60	36.30	3	15,495	0.02%
2018/12/20	7	36.26	0	0.00	35.90	7	15,428	0.05%
2018/12/19	1	38.40	2	38.90	38.15	-1	15,382	-0.01%
2018/12/18	34	38.73	76	38.81	38.80	-42	15,267	-0.28%
2018/12/17	3	37.75	1	37.85	37.75	2	15,081	0.01%
2018/12/13	4	38.78	6	38.46	38.90	-2	14,878	-0.01%
2018/12/12	5	39.96	0	0.00	39.45	5	14,731	0.03%
2018/12/11	1	39.05	9	39.95	39.15	-8	14,594	-0.05%
2018/12/10	8	40.53	0	0.00	39.50	8	14,454	0.06%
2018/12/07	2	43.50	0	0.00	42.80	2	14,188	0.01%
2018/12/06	1	43.15	1	43.00	42.55	0	14,100	0.00%
2018/12/05	12	46.50	15	46.23	46.45	-3	13,891	-0.02%
2018/12/04	2	46.55	3	46.93	46.35	-1	13,879	-0.01%
2018/12/03	1	46.40	3	46.93	47.25	-2	13,881	-0.01%
2018/11/30	6	46.43	1	45.69	45.55	5	13,493	0.04%
2018/11/29	10	47.82	8	47.55	47.00	2	12,082	0.02%
2018/11/28	1	44.50	5	44.24	45.30	-4	11,511	-0.03%
2018/11/27	0.1	43.00	2	42.90	43.15	-1.9	11,258	-0.02%
2018/11/26	1	41.70	2	42.13	41.40	-1	11,163	-0.01%
2018/11/22	4	43.91	2	44.10	42.60	2	10,822	0.02%
2018/11/21	0	0.00	2	43.20	43.00	-2	10,409	-0.02%
2018/11/20	0	0.00	1	42.95	42.80	-1	10,156	-0.01%
2018/11/19	3	42.03	6	41.97	41.85	-3	9,861	-0.03%
2018/11/16	16	43.49	14	43.58	43.00	2	9,654	0.02%
2018/11/15	7	42.82	92	43.00	42.90	-85	9,436	-0.90%
2018/11/14	92	44.78	4	44.93	43.00	88	9,140	0.96%
2018/11/13	3	43.15	4	43.06	44.55	-1	8,732	-0.01%
2018/11/12	1	41.00	2	41.68	42.35	-1	7,639	-0.01%
2018/11/09	1	38.70	7	39.46	38.50	-6	7,419	-0.08%
2018/11/08	1	38.20	5	39.44	39.10	-4	7,418	-0.05%
2018/11/07	0	0.00	2	36.33	37.15	-2	7,128	-0.03%
2018/11/06	0	0.00	10	33.75	33.80	-10	7,101	-0.14%
2018/11/05	1	34.65	0	0.00	34.85	1	7,288	0.01%
2018/11/02	10	35.75	3	35.55	35.70	7	7,240	0.10%
2018/11/01	1	34.60	1	35.15	34.90	0	7,135	0.00%
2018/10/29	1	31.90	1	31.70	31.70	0	6,981	0.00%
2018/10/25	0	0.00	3	31.70	31.70	-3	6,878	-0.04%
2018/10/24	4	33.43	1	34.45	33.40	3	6,787	0.04%
2018/10/22	10	32.95	0	0.00	33.80	10	6,553	0.15%
2018/10/19	0	0.00	1	32.15	32.20	-1	6,460	-0.02%
2018/10/18	1	31.65	0	0.00	31.65	1	6,359	0.02%
2018/10/17	0	0.00	10	32.35	31.10	-10	6,306	-0.16%
2018/10/15	1	30.55	1	31.25	32.10	0	6,185	0.00%
2018/10/12	3	30.68	0	0.00	31.10	3	6,113	0.05%
2018/10/09	2	34.35	0	0.00	33.75	2	5,982	0.03%
2018/10/08	2	35.58	0	0.00	35.50	2	5,802	0.03%
2018/10/05	2	37.80	0	0.00	38.40	2	5,547	0.04%
2018/10/01	1	40.00	0	0.00	39.90	1	5,281	0.02%
2018/09/28	4	40.60	0	0.00	40.60	4	5,253	0.08%
2018/09/26	5	43.00	0	0.00	43.05	5	5,288	0.09%
2018/09/19	0	0.00	1.1	40.31	40.05	-1.1	5,207	-0.02%
2018/09/17	1	39.25	0	0.00	39.30	1	5,159	0.02%
2018/09/13	0	0.00	2	39.30	39.30	-2	5,096	-0.04%
2018/09/11	4	38.03	8	38.83	38.80	-4	5,147	-0.08%
2018/09/10	3	39.20	1	37.20	37.20	2	5,086	0.04%
2018/09/07	1	40.65	4	40.78	39.90	-3	5,012	-0.06%
2018/09/05	2	43.60	0	0.00	43.45	2	4,887	0.04%
2018/08/31	1	44.35	0	0.00	44.60	1	4,955	0.02%
2018/08/30	1	44.20	0	0.00	44.10	1	4,956	0.02%
2018/08/23	2	43.50	0	0.00	44.15	2	5,221	0.04%
2018/08/22	0	0.00	4	44.51	44.35	-4	5,244	-0.08%
2018/08/21	1	42.15	4	42.19	42.05	-3	5,029	-0.06%
2018/08/20	1	43.45	0.1	42.35	42.10	0.9	5,034	0.02%
2018/08/17	1	43.25	1	43.75	43.20	0	5,033	0.00%
2018/08/16	3	42.72	4	42.74	43.55	-1	5,097	-0.02%
2018/08/15	8	44.37	0	0.00	42.85	8	5,021	0.16%
2018/08/14	2	46.35	0	0.00	46.15	2	4,878	0.04%
2018/08/13	5	47.04	3	47.37	47.05	2	4,842	0.04%
2018/08/10	3	47.53	2	49.30	47.05	1	4,764	0.02%
2018/08/07	1	51.90	11	52.20	52.40	-10	4,823	-0.21%
2018/08/06	1	55.40	0	0.00	55.40	1	4,710	0.02%
2018/07/31	0	0.00	1	54.80	53.90	-1	4,998	-0.02%
2018/07/26	0	0.00	2	53.50	53.20	-2	5,053	-0.04%
2018/07/24	0	0.00	2	53.40	53.30	-2	5,409	-0.04%
2018/07/18	2	55.15	23	54.39	55.00	-21	5,598	-0.38%
2018/07/13	0	0.00	1	51.60	52.80	-1	5,476	-0.02%
2018/07/12	10	51.35	1	51.30	51.40	9	5,501	0.16%
2018/07/10	11	51.30	0	0.00	51.20	11	5,642	0.19%
2018/07/09	0	0.00	1	50.70	51.90	-1	5,687	-0.02%
2018/07/06	11	50.91	20	51.50	51.70	-9	5,681	-0.16%
2018/07/05	1	51.10	15	51.73	51.30	-14	5,724	-0.24%
2018/07/04	42	51.46	18	50.84	50.60	24	5,784	0.41%
2018/07/03	28	54.01	28	53.31	52.80	0	5,779	0.00%
2018/06/29	2	56.80	1	56.90	56.90	1	5,851	0.02%
2018/06/28	0	0.00	1	56.40	55.80	-1	6,004	-0.02%
2018/06/26	1	55.80	0	0.00	56.00	1	6,129	0.02%
2018/06/25	1	56.90	0	0.00	56.60	1	6,399	0.02%
2018/06/22	1	56.20	8	56.83	56.70	-7	6,855	-0.10%
2018/06/21	2	56.55	0	0.00	56.50	2	6,885	0.03%
2018/06/20	3	56.90	7	56.96	56.90	-4	6,973	-0.06%
2018/06/15	1	59.30	0	0.00	59.30	1	7,445	0.01%
2018/06/14	0	0.00	1	60.50	59.50	-1	7,359	-0.01%
2018/06/12	4	59.23	0	0.00	59.20	4	7,402	0.05%
2018/06/11	1	59.80	0	0.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	1	60.30	60.20	-1	7,373	-0.01%
2018/06/07	2	59.95	1.3	60.38	59.70	0.7	7,417	0.01%
2018/06/06	1	60.60	2	60.90	60.60	-1	7,372	-0.01%
2018/06/05	0	0.00	4	59.98	59.90	-4	7,306	-0.05%
2018/06/04	1	59.00	1	59.10	59.20	0	7,203	0.00%
2018/05/31	0	0.00	1	58.90	58.60	-1	7,188	-0.01%
2018/05/30	0.1	58.60	0	0.00	58.50	0.1	7,156	0.00%
2018/05/29	1	58.10	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	3	59.03	58.60	-3	7,133	-0.04%
2018/05/25	1	58.20	0	0.00	58.20	1	7,156	0.01%
2018/05/24	0	0.00	1.6	59.00	59.10	-1.6	7,129	-0.02%
2018/05/23	1	57.30	0	0.00	57.20	1	7,063	0.01%
2018/05/21	2	58.80	0	0.00	58.70	2	7,088	0.03%
2018/05/18	3	58.63	1	59.90	58.30	2	7,084	0.03%
2018/05/17	3	60.73	5	60.44	59.50	-2	7,133	-0.03%
2018/05/16	5	58.58	2	59.10	58.40	3	6,987	0.04%
2018/05/15	2	58.00	5	58.58	57.80	-3	7,014	-0.04%
2018/05/10	1	56.50	0	0.00	56.50	1	7,105	0.01%
2018/05/09	3	56.87	0	0.00	56.40	3	7,127	0.04%
2018/05/04	1	58.70	1	59.40	58.50	0	7,268	0.00%
2018/05/03	0	0.00	1	58.60	58.10	-1	7,256	-0.01%
2018/05/02	1	58.60	1	58.60	58.40	0	7,308	0.00%
2018/04/30	3	57.87	5	58.38	60.50	-2	7,271	-0.03%
2018/04/27	3	56.47	0	0.00	55.00	3	7,150	0.04%
2018/04/26	1	58.30	0	0.00	57.40	1	7,033	0.01%
2018/04/25	1	60.00	0	0.00	60.70	1	6,981	0.01%
2018/04/20	0	0.00	4	62.43	62.50	-4	7,074	-0.06%
2018/04/19	1	61.50	0	0.00	61.50	1	7,065	0.01%
2018/04/18	1	61.40	0	0.00	61.80	1	7,038	0.01%
2018/04/17	2	61.55	1	63.00	61.80	1	7,018	0.01%
2018/04/16	2	62.60	0	0.00	62.10	2	6,974	0.03%
2018/04/13	0.1	64.10	0	0.00	63.00	0.1	6,967	0.00%
2018/04/12	3	64.20	2	63.95	63.60	1	7,059	0.01%
2018/04/11	0	0.00	2	64.25	63.70	-2	7,116	-0.03%
2018/04/10	4	65.40	1	66.30	64.50	3	7,222	0.04%
2018/04/09	3	67.07	1	70.00	66.50	2	7,178	0.03%
2018/04/03	1	67.10	1	67.50	67.60	0	7,098	0.00%
2018/04/02	9	67.88	8	69.95	67.30	1	7,089	0.01%
2018/03/31	1	68.00	3	67.67	68.10	-2	6,997	-0.03%
2018/03/30	4	66.70	5	67.28	66.30	-1	6,861	-0.01%
2018/03/29	3	66.40	1	67.20	66.30	2	6,865	0.03%
2018/03/28	4	66.75	3	67.27	66.20	1	6,917	0.01%
2018/03/27	7.1	65.82	11	66.36	67.00	-3.9	7,085	-0.06%
2018/03/26	1	63.90	0	0.00	63.00	1	6,669	0.01%
2018/03/23	1	64.00	1	64.60	63.90	0	6,718	0.00%
2018/03/22	1	68.00	2	69.05	66.00	-1	6,790	-0.01%
2018/03/21	4	65.53	3	63.47	67.60	1	6,851	0.01%
2018/03/20	1	61.80	0	0.00	62.00	1	6,794	0.01%
2018/03/16	0	0.00	2	62.80	62.30	-2	6,897	-0.03%
2018/03/15	1	61.70	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.40	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	1	63.40	63.00	-1	6,827	-0.01%
2018/03/08	0	0.00	2	61.20	61.10	-2	6,825	-0.03%
2018/03/07	1	60.00	0	0.00	60.50	1	6,847	0.01%
2018/03/05	2	61.65	2	60.80	60.50	0	6,887	0.00%
2018/02/27	2	62.05	0	0.00	61.00	2	6,895	0.03%
2018/02/26	2	62.30	2	62.60	62.20	0	6,970	0.00%
2018/02/23	1	62.40	3	62.73	62.50	-2	7,025	-0.03%
2018/02/22	1	62.20	0	0.00	62.00	1	7,022	0.01%
2018/02/12	2	60.10	0	0.00	59.90	2	6,981	0.03%
2018/02/06	1	64.00	2	62.60	62.30	-1	6,922	-0.01%
2018/02/02	1	70.50	0	0.00	70.60	1	6,869	0.01%
2018/02/01	0	0.00	1	71.10	70.50	-1	6,928	-0.01%
2018/01/31	5	72.80	4	73.83	71.00	1	6,891	0.01%
2018/01/30	0	0.00	1	71.40	71.40	-1	6,613	-0.02%
2018/01/26	2	69.10	0	0.00	69.30	2	6,519	0.03%
2018/01/25	2	69.30	0	0.00	68.60	2	6,529	0.03%
2018/01/24	0	0.00	2	69.60	69.20	-2	6,512	-0.03%
2018/01/19	1	71.10	1	71.20	71.10	0	6,489	0.00%
2018/01/18	0	0.00	4	73.00	72.00	-4	6,477	-0.06%
2018/01/17	1	72.50	0	0.00	73.00	1	6,488	0.02%
2018/01/12	0	0.00	2	70.90	71.30	-2	6,496	-0.03%
2018/01/11	0	0.00	1	70.70	70.20	-1	6,582	-0.02%
2018/01/09	1	72.70	0	0.00	72.30	1	6,799	0.01%
2018/01/08	1	72.70	8	73.55	72.00	-7	6,845	-0.10%
2018/01/05	0	0.00	1	75.60	75.20	-1	6,877	-0.01%
2018/01/04	3	75.67	3	75.97	75.60	0	6,877	0.00%
2018/01/03	0	0.00	4	74.43	74.20	-4	6,916	-0.06%