宏達電 (2498)-元大-楊梅券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.25
漲跌
▲0.45
漲幅
+1.05%
成交量
4,469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:13:35(已收盤)

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/04/18	1	42.75	2	42.83	43.25	-1	5,124	-0.02%
2024/04/17	2	43.13	1	42.80	42.80	1	5,293	0.02%
2024/04/16	4	43.90	2	43.35	42.90	2	5,669	0.04%
2024/04/15	0	0.00	1	46.10	45.15	-1	6,724	-0.01%
2024/04/12	3	46.25	0	0.00	46.05	3	7,381	0.04%
2024/04/11	3	45.73	0	0.00	45.55	3	7,361	0.04%
2024/04/10	3	46.55	1	46.85	46.40	2	7,393	0.03%
2024/04/09	1	46.55	1	46.60	46.65	0	7,483	0.00%
2024/04/03	3	46.93	2	46.95	47.20	1	7,548	0.01%
2024/04/02	3	47.73	1	47.60	47.50	2	7,602	0.03%
2024/04/01	0	0.00	7	47.92	48.25	-7	7,772	-0.09%
2024/03/29	0	0.00	1	47.90	47.20	-1	7,874	-0.01%
2024/03/28	0	0.00	1	47.55	47.65	-1	8,335	-0.01%
2024/03/27	0	47.65	0	0.00	47.65	0	8,601	0.00%
2024/03/26	0	47.95	0	0.00	47.85	0	8,590	0.00%
2024/03/25	16	48.75	5	49.34	48.00	11	8,579	0.13%
2024/03/22	0	46.90	0	0.00	47.45	0	8,472	0.00%
2024/03/21	1	46.80	1.1	46.65	47.05	-0.1	8,556	0.00%
2024/03/20	0	46.07	0	0.00	46.00	0	8,743	0.00%
2024/03/18	0	45.80	0	0.00	45.80	0	9,152	0.00%
2024/03/15	4	45.20	0	0.00	45.15	4	9,180	0.04%
2024/03/14	0	0.00	2	45.55	45.50	-2	9,179	-0.02%
2024/03/13	1.1	46.06	4	46.10	45.90	-2.9	9,195	-0.03%
2024/03/11	0	0.00	5	46.13	46.20	-5	9,198	-0.05%
2024/03/08	1	45.40	0	0.00	45.90	1	9,224	0.01%
2024/03/07	4	47.36	8	47.27	47.00	-4	9,146	-0.04%
2024/03/06	8.1	47.22	6	47.39	47.10	2.1	9,092	0.02%
2024/03/05	0	0.00	3	49.10	48.90	-3	8,969	-0.03%
2024/03/04	0	0.00	9	49.41	49.20	-9	8,958	-0.10%
2024/02/27	0	0.00	10	50.20	48.60	-10	9,009	-0.11%
2024/02/26	0	48.60	0	0.00	49.00	0	8,870	0.00%
2024/02/22	1	49.15	0	0.00	49.00	1	8,973	0.01%
2024/02/21	11	49.38	0	0.00	49.55	11	9,009	0.12%
2024/02/20	1	50.30	0	0.00	49.20	1	9,182	0.01%
2024/02/19	0	0.00	10	50.10	50.00	-10	9,162	-0.11%
2024/02/16	1	49.95	1	50.30	50.00	0	9,254	0.00%
2024/02/05	0	0.00	1	49.20	49.05	-1	9,356	-0.01%
2024/02/01	0	0.00	4	50.68	50.70	-4	9,271	-0.04%
2024/01/30	2	49.50	0	0.00	49.50	2	9,409	0.02%
2024/01/29	0	0.00	0.6	50.50	50.50	-0.6	9,445	-0.01%
2024/01/26	0	50.30	0	0.00	50.00	0	9,673	0.00%
2024/01/25	1	50.70	47	50.75	50.50	-46	9,699	-0.47%
2024/01/24	2	52.25	3	52.17	51.40	-1	9,681	-0.01%
2024/01/23	5	51.54	2	51.90	51.70	3	9,628	0.03%
2024/01/22	2	51.20	2.2	51.45	51.50	-0.2	9,589	0.00%
2024/01/19	10	50.40	4	50.00	50.30	6	9,606	0.06%
2024/01/18	1	49.80	2	49.88	50.40	-1	9,580	-0.01%
2024/01/17	5	49.31	0	0.00	49.15	5	9,534	0.05%
2024/01/16	2	50.45	1	50.20	50.30	1	9,430	0.01%
2024/01/15	2	51.90	11	51.50	51.30	-9	9,357	-0.10%
2024/01/12	5	52.12	4	51.65	51.60	1	9,351	0.01%
2024/01/11	6	52.20	8	52.64	52.10	-2	9,297	-0.02%
2024/01/10	50	52.67	13	52.62	52.20	37	9,242	0.40%
2024/01/09	134	54.56	98	54.55	54.70	36	8,994	0.40%	大買/
2024/01/08	23	52.49	98.2	53.46	52.90	-75.2	7,866	-0.96%
2024/01/05	1	49.35	0	0.00	48.90	1	7,192	0.01%
2024/01/04	18	48.97	0	0.00	48.65	18	7,219	0.25%
2024/01/03	11	49.40	0	0.00	49.40	11	7,236	0.15%
2024/01/02	8	50.99	3	51.00	50.70	5	7,178	0.07%
2023/12/29	10.2	51.40	2	51.70	51.30	8.2	7,236	0.11%
2023/12/28	22	51.75	0	0.00	51.60	22	7,246	0.30%
2023/12/27	0	0.00	12	52.01	52.10	-12	7,194	-0.17%
2023/12/26	13	51.41	3	51.57	51.50	10	7,015	0.14%
2023/12/25	20	53.88	22	53.09	52.00	-2	6,901	-0.03%
2023/12/22	3	51.17	15	51.53	51.20	-12	6,432	-0.19%
2023/12/21	2	48.80	0	0.00	49.15	2	6,176	0.03%
2023/12/19	1	48.55	4	48.69	48.65	-3	6,148	-0.05%
2023/12/18	6	49.70	5	49.28	49.25	1	6,148	0.02%
2023/12/15	11	50.96	65	50.33	50.80	-54	6,065	-0.89%
2023/12/14	72	51.61	33.2	50.93	52.00	38.8	5,873	0.66%
2023/12/13	0	0.00	10	48.60	48.30	-10	5,425	-0.18%
2023/12/12	11	48.34	11	48.70	48.30	0	5,435	0.00%
2023/12/11	0	0.00	9	48.84	48.70	-9	5,466	-0.16%
2023/12/08	0	0.00	7	49.10	48.85	-7	5,475	-0.13%
2023/12/07	25	49.30	18.1	48.58	48.40	6.9	5,460	0.13%
2023/12/06	2	49.13	0	0.00	48.90	2	5,428	0.04%
2023/12/05	0	0.00	8	49.77	49.20	-8	5,435	-0.15%
2023/12/04	1	50.00	1	49.95	49.75	0	5,473	0.00%
2023/12/01	3	49.40	0	0.00	49.45	3	5,453	0.06%
2023/11/30	12	50.05	7	50.20	50.20	5	5,414	0.09%
2023/11/29	15	49.55	0	0.00	49.65	15	5,370	0.28%
2023/11/28	2	49.75	23	49.86	50.00	-21	5,348	-0.39%
2023/11/27	6	48.71	33	49.21	48.45	-27	5,299	-0.51%
2023/11/24	12	49.01	1	49.05	49.05	11	5,291	0.21%
2023/11/23	12	50.42	0	0.00	50.10	12	5,249	0.23%
2023/11/22	3	50.33	12	49.90	50.00	-9	5,226	-0.17%
2023/11/21	7	49.06	26	49.10	49.30	-19	5,125	-0.37%
2023/11/20	20	49.53	2	49.15	49.15	18	5,091	0.35%
2023/11/17	24.1	49.58	21	49.06	49.45	3.1	5,037	0.06%
2023/11/16	16	47.97	1	47.65	48.15	15	4,841	0.31%
2023/11/15	1	48.15	26.1	47.92	48.00	-25.1	4,817	-0.52%
2023/11/14	2	47.15	7	47.72	47.20	-5	4,728	-0.11%
2023/11/13	4	46.81	14	46.80	46.75	-10	4,668	-0.21%
2023/11/10	4	46.00	0	0.00	45.90	4	4,645	0.09%
2023/11/09	6	46.99	0	0.00	46.30	6	4,668	0.13%
2023/11/08	1	47.70	2	47.30	47.40	-1	4,731	-0.02%
2023/11/07	5	46.34	3	46.05	46.05	2	4,652	0.04%
2023/11/06	17	47.71	0	0.00	48.10	17	4,602	0.37%
2023/11/03	18	47.59	6	47.46	47.40	12	4,549	0.26%
2023/11/02	4	45.94	3	45.97	45.85	1	4,356	0.02%
2023/10/31	0	0.00	2	44.55	44.10	-2	4,598	-0.04%
2023/10/27	12	46.20	13	46.96	46.00	-1	4,872	-0.02%
2023/10/26	2	45.30	0	0.00	45.15	2	4,880	0.04%
2023/10/25	1	46.70	0	0.00	46.60	1	4,945	0.02%
2023/10/24	1	45.50	2	45.37	45.70	-1	5,041	-0.02%
2023/10/23	1	45.80	0	0.00	45.30	1	5,087	0.02%
2023/10/20	1	44.85	0	0.00	45.70	1	5,146	0.02%
2023/10/19	3	45.82	1	45.80	45.85	2	5,182	0.04%
2023/10/18	3	46.97	3	46.48	46.60	0	5,274	0.00%
2023/10/17	3	49.12	3	48.93	48.10	0	5,172	0.00%
2023/10/16	0	0.00	11	49.52	49.05	-11	5,121	-0.21%
2023/10/13	5	49.50	5	50.10	50.10	0	5,240	0.00%
2023/10/12	1	50.30	1.2	50.13	50.30	-0.2	5,366	0.00%
2023/10/11	3	49.25	0	0.00	49.25	3	5,491	0.05%
2023/10/06	16	49.77	27	49.71	49.65	-11	5,673	-0.19%
2023/10/05	27.2	50.45	44	50.20	50.30	-16.8	6,014	-0.28%
2023/10/03	0	0.00	2	48.70	48.75	-2	6,183	-0.03%
2023/09/26	2	49.30	2	48.65	48.65	0	6,496	0.00%
2023/09/25	0.2	49.90	0	0.00	49.45	0.2	6,506	0.00%
2023/09/21	2	48.50	1	48.50	48.45	1	6,600	0.02%
2023/09/20	1	49.30	0	0.00	49.20	1	6,605	0.02%
2023/09/18	0	0.00	1	50.60	50.50	-1	6,695	-0.01%
2023/09/14	0	0.00	1	50.60	50.90	-1	6,926	-0.01%
2023/09/13	3	49.72	0	0.00	49.50	3	6,999	0.04%
2023/09/12	0	0.00	8	49.65	49.80	-8	7,080	-0.11%
2023/09/11	1	49.75	2	50.20	49.30	-1	7,089	-0.01%
2023/09/08	0	0.00	3	50.80	50.10	-3	7,114	-0.04%
2023/09/06	0	0.00	4	53.03	51.80	-4	7,155	-0.06%
2023/09/05	1	53.00	0	0.00	53.00	1	7,188	0.01%
2023/09/04	1	52.40	2	52.55	52.70	-1	7,287	-0.01%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	5	52.90	10	52.80	52.80	-5	7,669	-0.07%
2023/08/30	3	52.27	15	52.29	52.50	-12	8,030	-0.15%
2023/08/29	0	0.00	4	51.20	51.80	-4	8,139	-0.05%
2023/08/28	14	51.40	0	0.00	50.40	14	8,214	0.17%
2023/08/24	0.1	51.50	0	0.00	51.10	0.1	8,394	0.00%
2023/08/23	1	51.50	1	51.80	51.50	0	8,696	0.00%
2023/08/22	1	51.10	0	0.00	50.70	1	8,767	0.01%
2023/08/21	0	0.00	1	51.50	51.20	-1	8,833	-0.01%
2023/08/18	0	0.00	3	50.70	50.70	-3	8,856	-0.03%
2023/08/17	1	51.00	0	0.00	51.00	1	8,893	0.01%
2023/08/16	0	0.00	1	50.10	50.40	-1	8,956	-0.01%
2023/08/15	0	0.00	3	50.00	50.00	-3	8,958	-0.03%
2023/08/11	1	50.50	0	0.00	50.10	1	9,121	0.01%
2023/08/10	1.1	50.51	5	50.48	50.50	-3.9	9,128	-0.04%
2023/08/09	1	51.80	0	0.00	51.90	1	9,074	0.01%
2023/08/08	11	52.16	10	51.80	51.90	1	9,086	0.01%
2023/08/07	1	50.20	3	50.23	52.30	-2	9,133	-0.02%
2023/08/04	12	51.78	15.1	51.14	51.10	-3.1	9,024	-0.03%
2023/08/02	25	53.59	2.1	53.13	52.50	22.9	8,926	0.26%
2023/08/01	5	55.60	4	55.90	55.60	1	8,713	0.01%
2023/07/31	5	55.80	0	0.00	55.80	5	8,672	0.06%
2023/07/28	2.1	56.10	0	0.00	56.00	2.1	8,619	0.02%
2023/07/27	6	56.28	2	56.65	57.20	4	8,602	0.05%
2023/07/26	11	55.85	7	55.96	55.50	4	8,529	0.05%
2023/07/25	65.1	55.89	2	56.30	55.70	63.1	8,563	0.74%
2023/07/24	20.1	56.56	2	57.30	56.30	18.1	8,609	0.21%
2023/07/21	3.1	57.09	52.3	57.80	57.80	-49.2	8,621	-0.57%
2023/07/20	1	56.30	16	56.57	57.00	-15	8,657	-0.17%
2023/07/19	16.2	56.11	1	56.60	55.60	15.2	8,690	0.17%
2023/07/18	6.4	56.88	29	57.60	56.70	-22.6	8,788	-0.26%
2023/07/17	1.1	58.02	8.4	58.34	58.50	-7.3	8,914	-0.08%
2023/07/14	9.5	58.93	6	59.02	58.80	3.5	8,991	0.04%
2023/07/13	6	58.70	10	59.15	58.40	-4	8,953	-0.04%
2023/07/12	17.3	59.14	11	58.29	57.70	6.3	8,770	0.07%
2023/07/11	39	57.87	8	57.89	58.00	31	8,506	0.36%
2023/07/10	3	55.87	0	0.00	55.30	3	8,312	0.04%
2023/07/07	11	55.98	32	56.24	55.90	-21	8,305	-0.25%
2023/07/06	1	57.00	0	0.00	56.80	1	8,385	0.01%
2023/07/05	5.2	57.20	1	57.40	56.80	4.2	8,668	0.05%
2023/07/04	6	57.15	31	57.15	57.20	-25	9,133	-0.27%
2023/07/03	0	0.00	0.1	57.60	57.10	-0.1	9,220	0.00%
2023/06/30	1	57.00	0	0.00	57.10	1	9,320	0.01%
2023/06/29	23	57.13	2	57.40	57.00	21	9,382	0.22%
2023/06/28	21	56.38	5	56.28	56.40	16	9,417	0.17%
2023/06/27	1	57.00	2	57.90	56.40	-1	9,657	-0.01%
2023/06/26	18	57.46	2	57.55	57.40	16	9,898	0.16%
2023/06/21	33	59.05	18.5	58.98	58.70	14.5	10,018	0.14%
2023/06/20	3	58.50	10	58.83	58.70	-7	9,944	-0.07%
2023/06/19	26.4	59.02	3	59.07	58.90	23.4	10,023	0.23%
2023/06/16	17	60.67	23	60.50	60.50	-6	10,044	-0.06%
2023/06/15	0	0.00	6	60.50	60.20	-6	10,095	-0.06%
2023/06/14	10.1	60.62	0.2	60.60	60.20	9.9	10,260	0.10%
2023/06/13	18	61.18	0	0.00	61.00	18	10,510	0.17%
2023/06/09	3.1	60.94	1	61.00	60.40	2.1	11,189	0.02%
2023/06/08	7	61.03	5	60.72	60.40	2	11,507	0.02%
2023/06/07	1.1	61.75	7	61.79	62.00	-5.9	11,855	-0.05%
2023/06/06	42	61.98	23.6	61.26	61.00	18.4	12,463	0.15%
2023/06/05	8	64.41	15.5	64.44	63.60	-7.5	12,483	-0.06%
2023/06/02	2	62.80	5	63.06	62.90	-3	12,292	-0.02%
2023/06/01	1	62.60	18	62.43	62.40	-17	12,408	-0.14%
2023/05/31	13.5	62.05	17	61.98	61.80	-3.5	12,681	-0.03%
2023/05/30	35.6	61.50	33	61.59	61.80	2.6	13,018	0.02%
2023/05/29	23.1	61.83	30	61.27	61.50	-6.9	13,433	-0.05%
2023/05/26	38	59.68	35	58.30	58.40	3	13,751	0.02%
2023/05/25	2	60.30	7	60.29	59.40	-5	14,297	-0.03%
2023/05/24	10.1	59.50	10	59.50	59.60	0.1	14,541	0.00%
2023/05/23	16	59.97	15	60.27	60.10	1	15,234	0.01%
2023/05/22	2	60.00	1	60.20	60.30	1	15,543	0.01%
2023/05/18	4	59.50	19	59.96	58.90	-15	15,860	-0.09%
2023/05/17	4	58.08	14	58.23	58.40	-10	16,248	-0.06%
2023/05/16	1	57.50	2	57.55	57.60	-1	16,400	-0.01%
2023/05/15	0	0.00	1	57.20	56.60	-1	16,607	-0.01%
2023/05/11	5	57.40	3	56.87	56.00	2	17,695	0.01%
2023/05/10	1	57.30	2	57.20	57.50	-1	18,116	-0.01%
2023/05/09	15	56.60	8	56.63	56.80	7	18,824	0.04%
2023/05/08	7	57.70	3	57.60	57.40	4	19,949	0.02%
2023/05/05	0	0.00	5	57.18	57.30	-5	21,816	-0.02%
2023/05/03	16	56.59	5	56.70	56.50	11	22,607	0.05%
2023/05/02	1	57.30	1	57.40	57.50	0	22,964	0.00%
2023/04/28	8	57.08	14	56.86	56.70	-6	23,193	-0.03%
2023/04/27	1	56.50	0	0.00	56.20	1	23,205	0.00%
2023/04/26	5	56.00	5	55.84	56.50	0	23,243	0.00%
2023/04/25	23	56.55	18	56.79	55.90	5	23,544	0.02%
2023/04/24	12	58.27	0	0.00	58.00	12	23,797	0.05%
2023/04/21	16.4	58.65	3	58.80	58.10	13.4	23,910	0.06%
2023/04/20	79	60.55	42	59.90	59.60	37	23,913	0.15%
2023/04/19	9.1	62.08	14	61.78	61.70	-4.9	23,949	-0.02%
2023/04/18	36	64.64	37	63.73	63.30	-1	24,001	0.00%
2023/04/17	1	64.80	11	64.97	64.60	-10	24,530	-0.04%
2023/04/14	0	0.00	0	64.40	64.30	0	24,969	0.00%
2023/04/13	4.7	64.08	11.1	63.84	63.70	-6.3	25,245	-0.03%
2023/04/12	25.1	64.66	19.1	64.89	64.70	6	25,380	0.02%
2023/04/11	18.1	65.02	64	65.19	64.30	-45.9	25,460	-0.18%
2023/04/10	13	64.60	13	64.99	65.20	0	25,447	0.00%
2023/04/07	37	64.36	29	64.86	64.10	8	25,252	0.03%
2023/04/06	2	62.90	24	63.37	63.60	-22	24,885	-0.09%
2023/03/31	3	62.20	2	62.60	62.60	1	24,950	0.00%
2023/03/30	13	61.76	12	62.12	62.00	1	25,029	0.00%
2023/03/29	20.1	61.78	33	61.61	61.60	-12.9	25,176	-0.05%
2023/03/28	17.1	62.20	7	61.90	61.70	10.1	25,355	0.04%
2023/03/27	21	63.98	28	64.43	63.60	-7	25,215	-0.03%
2023/03/24	41	63.32	50	63.84	63.00	-9	25,157	-0.04%
2023/03/23	2	62.90	2	62.90	63.10	0	25,160	0.00%
2023/03/22	55	63.25	51	63.09	63.30	4	25,290	0.02%
2023/03/21	14	63.49	5	63.38	62.70	9	25,422	0.04%
2023/03/20	52	62.72	93	62.63	63.20	-41	25,545	-0.16%
2023/03/17	43	61.99	42	61.80	62.20	1	25,901	0.00%
2023/03/16	40	61.86	12	61.61	61.10	28	26,237	0.11%
2023/03/15	44	63.54	46	63.51	63.00	-2	26,537	-0.01%
2023/03/14	62	62.10	66	63.10	62.50	-4	26,978	-0.01%
2023/03/13	69.1	61.55	55	61.87	62.60	14.1	27,719	0.05%
2023/03/10	57.2	62.61	53	61.85	62.60	4.2	28,235	0.01%
2023/03/09	64	65.68	105	65.83	64.40	-41	29,472	-0.14%	大賣/
2023/03/08	49.2	63.69	5	63.50	63.40	44.2	29,774	0.15%
2023/03/07	36	65.03	32	65.35	64.90	4	29,637	0.01%
2023/03/06	31	64.19	42	64.86	64.80	-11	29,643	-0.04%
2023/03/03	27.1	64.64	19	63.89	63.60	8.1	29,568	0.03%
2023/03/02	68.1	65.57	52	64.86	64.80	16.1	29,462	0.05%
2023/03/01	115	66.97	100	66.91	66.10	15	29,189	0.05%	大買/
2023/02/24	75	66.61	61	66.95	65.40	14	28,773	0.05%
2023/02/23	66	66.05	117	66.70	66.70	-51	28,439	-0.18%	大賣/
2023/02/22	12.1	65.28	22	64.74	64.60	-9.9	28,059	-0.04%
2023/02/21	86	67.44	73	67.49	66.70	13	27,948	0.05%
2023/02/20	17.2	66.77	13	66.77	66.90	4.2	27,536	0.02%
2023/02/17	10	66.02	9	65.63	65.80	1	27,439	0.00%
2023/02/16	16	65.58	22.2	65.28	65.60	-6.1	27,622	-0.02%
2023/02/15	87.6	64.20	52.8	64.23	64.50	34.8	27,729	0.13%
2023/02/14	12	65.79	71	65.77	65.50	-59	27,359	-0.22%
2023/02/13	29.1	65.65	26	65.97	65.20	3.1	27,496	0.01%
2023/02/10	84.5	66.49	34.4	66.26	65.50	50.1	27,637	0.18%
2023/02/09	51.7	66.96	51	67.11	67.70	0.7	27,428	0.00%
2023/02/08	55.1	66.50	50	66.49	66.30	5.1	27,527	0.02%
2023/02/07	79.7	66.60	26.4	66.60	66.10	53.3	27,519	0.19%
2023/02/06	124.7	67.09	144	67.69	68.70	-19.3	27,040	-0.07%	大買/大賣/
2023/02/03	170.2	67.64	203	67.59	65.10	-32.8	26,040	-0.13%	大買/大賣/
2023/02/02	11	65.81	27	66.23	66.90	-16	24,490	-0.07%
2023/02/01	73.1	60.85	34	61.03	60.90	39.1	24,173	0.16%
2023/01/31	41.1	60.24	56	60.48	60.80	-14.9	24,234	-0.06%
2023/01/30	35	58.79	42	59.09	59.50	-7	24,065	-0.03%
2023/01/17	6	57.15	16.1	57.21	57.20	-10.1	24,033	-0.04%
2023/01/16	15.1	57.42	3	57.23	57.20	12.1	24,166	0.05%
2023/01/13	20	58.60	5	59.45	57.30	15	24,282	0.06%
2023/01/12	18	59.93	20.3	59.96	59.50	-2.3	24,235	-0.01%
2023/01/11	3	59.33	4	59.45	59.00	-1	24,121	0.00%
2023/01/10	22	59.20	23	59.00	58.80	-1	24,312	0.00%
2023/01/09	16	59.07	33.2	59.08	58.70	-17.2	24,559	-0.07%
2023/01/06	26	58.90	50	59.24	58.50	-24	24,854	-0.10%
2023/01/05	93	59.65	87.2	59.81	58.70	5.8	25,296	0.02%
2023/01/04	89.3	58.83	83	59.02	58.80	6.3	25,241	0.02%
2023/01/03	87	57.84	75	58.32	58.10	12	25,223	0.05%
2022/12/30	10	56.66	8	56.24	55.70	2	25,198	0.01%
2022/12/29	23	55.06	1	55.80	55.70	22	25,355	0.09%
2022/12/28	28	56.63	27	55.63	55.70	1	25,989	0.00%
2022/12/27	10	56.90	15.1	56.84	57.10	-5.1	26,174	-0.02%
2022/12/26	0	0.00	0	55.80	55.70	0	26,380	0.00%
2022/12/23	10	54.90	10	55.20	55.00	0	26,855	0.00%
2022/12/22	34	56.54	33	55.60	55.40	1	27,133	0.00%
2022/12/21	19	54.75	19	54.55	55.80	0	27,737	0.00%
2022/12/20	27	55.91	18	56.31	54.40	9	28,192	0.03%
2022/12/19	20	57.07	20	56.47	56.40	0	28,938	0.00%
2022/12/16	15	57.55	8.1	57.78	57.20	6.9	29,573	0.02%
2022/12/15	17	58.84	7.1	58.46	58.20	10	30,474	0.03%
2022/12/14	8.1	58.09	25.1	58.31	58.40	-16.9	31,185	-0.05%
2022/12/13	26	59.50	23.7	58.84	58.40	2.3	31,538	0.01%
2022/12/12	31.2	59.34	33	59.31	58.90	-1.9	31,888	-0.01%
2022/12/09	82	60.17	68	59.56	59.40	14	31,984	0.04%
2022/12/08	29.1	59.83	34.6	59.27	59.90	-5.5	31,994	-0.02%
2022/12/07	28	59.20	65	58.65	58.00	-37	32,125	-0.12%
2022/12/06	102.4	61.13	89	60.64	59.90	13.4	32,225	0.04%	大買/
2022/12/05	55.2	60.92	38	60.87	60.40	17.2	32,529	0.05%
2022/12/02	74	58.34	98.1	58.95	59.10	-24.1	31,931	-0.08%
2022/12/01	157.2	59.45	118	59.22	57.80	39.2	31,833	0.12%	大買/大賣/
2022/11/30	27.1	54.61	66.1	54.82	57.60	-39	31,310	-0.12%
2022/11/29	9	51.30	13	51.69	52.40	-4	31,608	-0.01%
2022/11/28	45	51.68	12	52.03	51.50	33	33,714	0.10%
2022/11/25	12	53.27	13	53.65	52.70	-1	34,360	0.00%
2022/11/24	11	53.21	12	53.20	53.40	-1	35,383	0.00%
2022/11/23	23	52.90	13	52.83	52.40	10	35,608	0.03%
2022/11/22	9	52.99	9	52.86	52.80	0	35,980	0.00%
2022/11/21	26	53.73	22	53.62	52.80	4	37,064	0.01%
2022/11/18	6.2	54.31	14	53.93	53.40	-7.8	37,282	-0.02%
2022/11/17	22	55.03	22.2	55.11	54.70	-0.2	38,061	0.00%
2022/11/16	5	54.40	33	54.40	54.50	-28	38,499	-0.07%
2022/11/15	20	54.25	7	53.73	54.30	13	38,967	0.03%
2022/11/14	22	53.97	45	54.06	54.30	-23	39,829	-0.06%
2022/11/11	38	52.90	40	53.66	52.40	-2	40,889	0.00%
2022/11/10	13	53.11	18	53.42	52.70	-5	41,712	-0.01%
2022/11/09	47	52.86	70	53.20	53.40	-23	42,307	-0.05%
2022/11/08	66	53.35	48	52.60	51.80	18	43,100	0.04%
2022/11/07	31	53.45	28	53.59	52.50	3	43,801	0.01%
2022/11/04	41	52.99	31	53.75	53.50	10	44,700	0.02%
2022/11/03	39	51.96	37	52.22	52.70	2	44,986	0.00%
2022/11/02	14	50.71	25	50.65	50.50	-11	45,218	-0.02%
2022/11/01	6	50.52	13	50.57	50.90	-7	46,009	-0.02%
2022/10/31	9	50.64	11.2	50.39	50.50	-2.2	46,929	0.00%
2022/10/28	10	48.72	7	48.58	48.30	3	48,686	0.01%
2022/10/27	19	49.39	23	49.41	50.30	-4	49,722	-0.01%
2022/10/26	20	48.94	14	48.93	48.40	6	50,392	0.01%
2022/10/25	18	49.32	17	49.32	49.05	1	51,129	0.00%
2022/10/24	17	50.08	15	50.19	49.65	2	52,478	0.00%
2022/10/21	6	49.99	5	50.26	49.25	1	54,504	0.00%
2022/10/20	22	50.95	19	51.06	51.00	3	55,537	0.01%
2022/10/19	15	52.11	15	52.33	51.70	0	56,959	0.00%
2022/10/18	22	52.54	19	52.44	52.00	3	58,860	0.01%
2022/10/17	16	49.82	17.1	50.86	52.50	-1.1	62,994	0.00%
2022/10/14	48	51.68	56.2	51.93	51.70	-8.2	65,525	-0.01%
2022/10/13	73.2	51.11	92	49.35	49.05	-18.8	66,365	-0.03%
2022/10/12	57	51.48	54	52.00	53.00	3	66,666	0.00%
2022/10/11	39	52.09	33	52.51	51.60	6	67,341	0.01%
2022/10/07	20	56.03	24	56.29	55.90	-4	67,859	-0.01%
2022/10/06	18	55.50	11	55.78	56.50	7	69,128	0.01%
2022/10/05	64	56.77	57	56.51	55.00	7	70,843	0.01%
2022/10/04	15	55.89	14	55.96	55.90	1	71,871	0.00%
2022/10/03	7.2	53.75	6	54.13	54.30	1.2	72,857	0.00%
2022/09/30	21	53.09	29.5	52.79	54.80	-8.5	75,063	-0.01%
2022/09/29	48	53.36	49	53.38	53.30	-1	77,665	0.00%
2022/09/28	28.4	52.47	114	53.52	52.00	-85.6	81,115	-0.11%	大賣/
2022/09/27	17	56.26	31	55.87	56.60	-14	82,606	-0.02%
2022/09/26	116.3	58.16	84	58.65	56.00	32.3	83,725	0.04%	大買/
2022/09/23	77	61.45	96	62.04	60.80	-19	84,788	-0.02%
2022/09/22	55.7	63.71	28.1	63.88	62.70	27.6	85,208	0.03%
2022/09/21	75.1	63.17	64.1	62.92	64.50	11	85,680	0.01%
2022/09/20	15	62.77	29	62.65	62.80	-14	87,623	-0.02%
2022/09/19	53	62.23	48.1	61.68	61.30	4.9	87,693	0.01%
2022/09/16	30	61.48	32	61.71	61.20	-2	87,845	0.00%
2022/09/15	81.2	62.26	72.1	62.38	61.30	9.1	88,657	0.01%
2022/09/14	28.1	61.64	26	61.53	62.60	2.1	89,958	0.00%
2022/09/13	40	63.43	46	62.99	62.20	-6	89,566	-0.01%
2022/09/12	150	63.45	140.5	63.58	63.30	9.5	89,038	0.01%	大買/大賣/
2022/09/08	50	61.00	33	60.84	60.80	17	88,042	0.02%
2022/09/07	28	60.48	35	60.00	60.40	-7	87,776	-0.01%
2022/09/06	45.7	61.88	28.1	62.10	60.10	17.6	87,085	0.02%
2022/09/05	81.2	64.22	51	64.15	63.40	30.2	86,076	0.04%
2022/09/02	91.5	63.62	161.7	64.08	63.90	-70.2	84,883	-0.08%	大賣/
2022/09/01	53	61.04	48	60.67	60.20	5	82,647	0.01%
2022/08/31	87	61.07	76.1	61.67	62.30	11	81,807	0.01%
2022/08/30	27	59.70	38	59.61	59.10	-11	80,656	-0.01%
2022/08/29	45.2	58.72	42	58.85	58.70	3.2	80,251	0.00%
2022/08/26	43	62.43	33	62.35	61.60	10	79,833	0.01%
2022/08/25	20	60.86	12.1	61.07	61.00	7.9	78,831	0.01%
2022/08/24	77	60.04	69	59.75	59.50	8	78,464	0.01%
2022/08/23	61	60.55	78	60.31	60.20	-17	77,650	-0.02%
2022/08/22	45	62.23	49	61.97	61.00	-4	77,073	-0.01%
2022/08/19	107	64.78	135	64.65	63.90	-28	76,527	-0.04%	大買/大賣/
2022/08/18	117.2	65.25	81	64.90	64.20	36.2	75,462	0.05%	大買/
2022/08/17	31	63.78	68.5	64.09	65.50	-37.5	74,055	-0.05%
2022/08/16	36.7	63.91	56	63.43	62.50	-19.3	72,978	-0.03%
2022/08/15	44.1	61.84	49	62.48	64.50	-5	72,200	-0.01%
2022/08/12	101.8	64.08	67	63.99	63.20	34.8	71,105	0.05%	大買/
2022/08/11	27	63.67	51	63.63	63.80	-24	70,103	-0.03%
2022/08/10	73.1	61.03	65	61.27	62.00	8.1	69,002	0.01%
2022/08/09	31	59.54	31	59.86	59.70	0	68,156	0.00%
2022/08/08	36.1	59.08	43	59.63	60.40	-6.9	67,502	-0.01%
2022/08/05	41	60.13	41	60.12	62.00	0	66,539	0.00%
2022/08/04	123.1	59.91	97.3	59.51	58.30	25.8	65,593	0.04%	大買/
2022/08/03	50.3	64.86	39	64.87	63.30	11.3	63,697	0.02%
2022/08/02	31	64.41	17	64.51	64.30	14	62,596	0.02%
2022/08/01	51	65.90	27	65.78	65.80	24	61,911	0.04%
2022/07/29	70	65.89	95.1	65.67	65.10	-25.1	61,030	-0.04%
2022/07/28	118	66.72	104.3	66.73	65.40	13.7	59,645	0.02%	大買/大賣/
2022/07/27	59	63.84	49	63.94	64.70	10	57,530	0.02%
2022/07/26	104.5	65.84	66	65.47	64.20	38.5	56,412	0.07%	大買/
2022/07/25	249.1	65.78	225.1	65.90	66.60	24	55,233	0.04%	大買/大賣/
2022/07/22	323.4	67.35	315	67.47	64.70	8.4	53,167	0.02%	大買/大賣/
2022/07/21	136	63.61	186.2	64.38	65.60	-50.2	48,899	-0.10%	大買/大賣/
2022/07/20	90	60.34	111	59.93	59.70	-21	46,099	-0.05%	大賣/
2022/07/19	72.2	58.61	57.7	58.22	58.10	14.5	44,897	0.03%
2022/07/18	86.5	60.61	128.1	60.15	59.10	-41.6	44,100	-0.09%	大賣/
2022/07/15	96.2	60.13	71	59.97	58.90	25.2	42,995	0.06%
2022/07/14	84.5	59.40	100.1	59.61	60.70	-15.6	42,083	-0.04%
2022/07/13	197.1	60.74	207.9	61.18	58.40	-10.8	40,525	-0.03%	大買/大賣/
2022/07/12	87	59.44	60	59.60	57.60	27	38,521	0.07%
2022/07/11	192.9	60.35	167	60.31	60.90	25.9	36,860	0.07%	大買/大賣/
2022/07/08	178	61.11	189	61.38	60.50	-11	35,597	-0.03%	大買/大賣/
2022/07/07	178.1	59.28	178	59.78	61.70	0.1	33,181	0.00%	大買/大賣/
2022/07/06	236.1	59.81	196	59.16	56.90	40.1	30,092	0.13%	大買/大賣/
2022/07/05	209	58.80	251.3	59.05	60.70	-42.3	26,355	-0.16%	大買/大賣/
2022/07/04	150.3	52.23	134.3	52.15	55.20	16	24,146	0.07%	大買/大賣/
2022/07/01	146.2	50.84	123	50.76	50.20	23.2	22,541	0.10%	大買/大賣/
2022/06/30	61.2	49.53	74	49.86	48.90	-12.8	20,532	-0.06%
2022/06/29	82.8	53.40	76.6	53.38	52.00	6.2	19,418	0.03%
2022/06/28	202.5	58.33	155	58.03	57.70	47.5	17,930	0.26%	大買/大賣/
2022/06/27	42	56.93	63.4	57.47	57.80	-21.4	15,291	-0.14%
2022/06/24	49	50.95	55	51.56	52.60	-6	14,754	-0.04%
2022/06/23	88	48.63	86	48.97	47.90	2	14,113	0.01%
2022/06/22	130	47.98	124	47.96	49.70	6	13,272	0.05%	大買/大賣/
2022/06/21	1	45.86	33	45.47	46.30	-32	11,791	-0.27%
2022/06/20	7.1	43.11	4	43.26	42.10	3.1	11,763	0.03%
2022/06/17	11.1	44.49	2	44.53	44.00	9.1	11,742	0.08%
2022/06/16	14	46.27	3	47.20	45.05	11	11,870	0.09%
2022/06/15	1	46.10	0	45.80	45.75	1	11,921	0.01%
2022/06/14	0	45.70	0	45.90	46.45	0	12,146	0.00%
2022/06/13	3	45.65	2	45.85	45.60	1	12,401	0.01%
2022/06/10	4	47.48	2	47.38	47.40	2	12,611	0.02%
2022/06/09	1	47.85	1	48.20	48.20	0	12,786	0.00%
2022/06/08	1	48.06	0	48.67	48.05	1	13,083	0.01%
2022/06/07	3.1	48.26	0	48.54	48.15	3.1	13,501	0.02%
2022/06/06	0	49.34	1.5	49.26	49.00	-1.5	13,971	-0.01%
2022/06/02	2.5	50.36	5	50.30	49.25	-2.5	14,489	-0.02%
2022/06/01	14	49.98	4	49.79	49.55	10	14,792	0.07%
2022/05/31	1	48.55	12	49.70	50.00	-11	15,290	-0.07%
2022/05/30	2	48.10	5	48.15	48.15	-3	16,732	-0.02%
2022/05/27	5	47.38	14	47.44	47.05	-9	17,646	-0.05%
2022/05/26	3.1	46.30	3	46.45	45.90	0.1	17,706	0.00%
2022/05/25	2	45.95	10	45.89	46.00	-8	18,054	-0.04%
2022/05/24	12	46.53	5	46.03	45.95	7	18,678	0.04%
2022/05/23	1	47.30	7	47.17	47.30	-6	18,733	-0.03%
2022/05/20	7	46.99	10	46.98	47.00	-3	19,058	-0.02%
2022/05/19	0	46.30	0	0.00	46.70	0	19,154	0.00%
2022/05/18	1	47.29	13	47.19	47.20	-12	19,316	-0.06%
2022/05/17	0	0.00	8.5	46.72	47.20	-8.5	19,454	-0.04%
2022/05/16	3	46.37	8	45.71	45.70	-5	19,732	-0.03%
2022/05/13	2	46.00	8	45.87	45.90	-6	19,998	-0.03%
2022/05/12	5.1	45.20	5	45.54	44.95	0.1	20,310	0.00%
2022/05/11	8	44.95	8	46.03	46.15	0	20,437	0.00%
2022/05/10	7	46.17	11.1	45.67	46.45	-4.1	20,644	-0.02%
2022/05/09	17	46.59	9	46.61	45.65	8	21,260	0.04%
2022/05/06	2	49.85	5	49.66	49.95	-3	21,534	-0.01%
2022/05/05	6	50.73	12.1	50.47	51.00	-6.1	22,316	-0.03%
2022/05/04	2	48.70	6.1	49.13	49.30	-4.1	22,796	-0.02%
2022/05/03	4	47.71	4	48.19	48.45	0	23,723	0.00%
2022/04/29	15	49.02	9	50.02	47.60	6	24,171	0.02%
2022/04/28	8	48.89	3	48.97	48.60	5	24,509	0.02%
2022/04/27	12	47.80	14	48.19	48.60	-2	24,884	-0.01%
2022/04/26	11	49.51	12	49.54	49.80	-1	25,059	0.00%
2022/04/25	7	48.71	8	49.11	48.75	-1	25,311	0.00%
2022/04/22	6	51.03	14	51.06	51.10	-8	25,912	-0.03%
2022/04/21	9	52.62	2	52.40	53.00	7	26,781	0.03%
2022/04/20	12	53.29	1	53.80	53.10	11	27,371	0.04%
2022/04/19	9	53.39	2	53.40	53.20	7	28,103	0.02%
2022/04/18	9	53.52	4	53.70	53.20	5	29,264	0.02%
2022/04/15	15	54.24	6	54.40	54.20	9	29,725	0.03%
2022/04/14	9	56.26	6	56.15	56.10	3	30,518	0.01%
2022/04/13	6	56.80	8.1	56.17	56.60	-2.1	31,079	-0.01%
2022/04/12	2	54.20	2	55.20	54.00	0	31,573	0.00%
2022/04/11	9	54.35	5	55.20	54.00	4	32,647	0.01%
2022/04/08	3	56.77	1	56.79	56.70	2	33,380	0.01%
2022/04/07	12	56.94	2	58.55	55.70	10	33,765	0.03%
2022/04/06	3.4	58.96	3	58.83	58.80	0.4	34,281	0.00%
2022/04/01	17.1	58.68	13	58.77	60.00	4	35,009	0.01%
2022/03/31	9	59.93	12	59.53	59.20	-3	35,554	-0.01%
2022/03/30	7	60.91	20	61.28	60.30	-13	37,297	-0.03%
2022/03/29	7	59.81	1.1	59.79	59.80	6	38,605	0.02%
2022/03/28	16	58.62	10	58.81	59.70	6	40,366	0.01%
2022/03/25	69	60.80	10.1	60.67	59.30	58.9	41,209	0.14%
2022/03/24	12	60.84	24.4	60.84	61.80	-12.4	42,122	-0.03%
2022/03/23	18	59.67	18.1	60.05	59.70	-0.1	42,768	0.00%
2022/03/22	5	59.10	30	58.91	59.30	-25	43,683	-0.06%
2022/03/21	25.1	59.60	20	60.58	58.50	5.1	44,434	0.01%
2022/03/18	22	58.10	11.1	58.19	58.50	10.9	44,939	0.02%
2022/03/17	33.1	58.52	31.1	58.44	58.60	2	45,225	0.00%
2022/03/16	8	55.61	10	56.26	56.20	-2	45,677	0.00%
2022/03/15	26	56.02	10	55.90	55.60	16	46,642	0.03%
2022/03/14	6.1	57.87	3	57.73	57.70	3.1	47,603	0.01%
2022/03/11	19	57.71	14	57.68	57.80	5	49,421	0.01%
2022/03/10	35	57.83	47.1	58.12	58.10	-12.1	50,458	-0.02%
2022/03/09	50.3	56.85	42	56.50	56.10	8.3	52,280	0.02%
2022/03/08	31	58.44	21	59.22	56.80	10	53,122	0.02%
2022/03/07	22.1	62.19	38	61.38	60.10	-15.9	53,870	-0.03%
2022/03/04	53.1	65.11	56	64.79	64.30	-2.9	54,730	-0.01%
2022/03/03	126	68.10	103	67.90	65.40	23	55,378	0.04%	大買/大賣/
2022/03/02	34	65.21	54.1	65.07	66.90	-20.1	55,289	-0.04%
2022/03/01	14	59.54	17	59.75	60.90	-3	56,108	-0.01%
2022/02/25	27	59.11	25.2	58.23	57.90	1.9	56,859	0.00%
2022/02/24	50.1	58.94	41	58.22	57.70	9.1	58,297	0.02%
2022/02/23	19	62.30	17	62.14	62.10	2	58,653	0.00%
2022/02/22	21	63.06	12	61.58	61.50	9	61,135	0.01%
2022/02/21	3.1	64.67	2	64.60	64.40	1.1	62,116	0.00%
2022/02/18	1	64.80	10	64.46	65.80	-9	64,354	-0.01%
2022/02/17	22	65.00	17.1	65.36	65.20	4.9	66,364	0.01%
2022/02/16	20	65.19	27	65.00	64.40	-7	69,945	-0.01%
2022/02/15	6	63.98	44	63.11	63.00	-38	72,472	-0.05%
2022/02/14	9	64.29	3	64.90	63.90	6	72,684	0.01%
2022/02/11	17.1	67.87	5.1	67.69	68.30	12	72,541	0.02%
2022/02/10	28	68.40	34	67.84	67.70	-6	72,614	-0.01%
2022/02/09	59.4	68.10	64	68.60	67.90	-4.7	72,466	-0.01%
2022/02/08	27.2	66.37	26	66.65	66.90	1.2	71,804	0.00%
2022/02/07	34.1	63.62	47	63.88	67.00	-13	71,431	-0.02%
2022/01/26	45	63.90	51.1	63.87	63.80	-6.1	70,997	-0.01%
2022/01/25	84	64.75	84	63.68	62.60	0	70,780	0.00%
2022/01/24	59	67.47	51	67.69	67.00	8	70,115	0.01%
2022/01/21	76	69.85	88	69.86	69.10	-12	69,798	-0.02%
2022/01/20	30	69.16	21	68.83	69.20	9	69,315	0.01%
2022/01/19	7	69.26	8.2	69.75	69.90	-1.1	69,702	0.00%
2022/01/18	35.1	70.74	31	70.85	70.50	4.1	70,003	0.01%
2022/01/17	38	71.13	40	71.58	70.60	-2	72,127	0.00%
2022/01/14	75.1	68.03	75	67.97	69.00	0.1	75,490	0.00%
2022/01/13	73	71.54	75	71.39	71.00	-2	76,728	0.00%
2022/01/12	47	72.81	33	72.43	72.00	14	76,617	0.02%
2022/01/11	36.1	74.83	29	74.26	72.30	7.1	76,497	0.01%
2022/01/10	57	78.38	58	78.59	79.60	-1	75,611	0.00%
2022/01/07	67.3	80.09	56	78.82	78.00	11.3	75,101	0.02%
2022/01/06	56	80.65	60.1	81.49	82.00	-4.1	74,186	-0.01%
2022/01/05	47.5	83.82	39	82.22	81.60	8.5	73,565	0.01%
2022/01/04	103.1	87.05	88.1	86.83	84.60	15	72,904	0.02%	大買/
2022/01/03	45	85.28	58.2	85.89	86.00	-13.2	71,769	-0.02%
2021/12/30	17	84.48	13	84.66	84.80	4	70,921	0.01%
2021/12/29	50.5	84.01	67	84.24	85.80	-16.5	70,467	-0.02%
2021/12/28	64	84.87	64	83.92	83.00	0	69,792	0.00%
2021/12/27	67.3	86.86	36	86.11	85.60	31.3	69,030	0.05%
2021/12/24	129.7	87.79	134.5	87.67	86.40	-4.9	68,493	-0.01%	大買/大賣/
2021/12/23	80	85.73	103.1	86.38	87.10	-23.1	66,633	-0.03%	大賣/
2021/12/22	75	85.97	95.1	85.80	83.80	-20.1	65,222	-0.03%
2021/12/21	63	83.57	62	84.13	83.00	1	63,397	0.00%
2021/12/20	59	83.29	92	83.72	84.90	-33	62,609	-0.05%
2021/12/17	29.2	81.07	128.2	81.08	80.80	-99	61,374	-0.16%	大賣/
2021/12/16	74.2	81.96	88.2	82.11	83.30	-14	60,439	-0.02%
2021/12/15	39.1	77.47	34	77.89	80.10	5.1	59,346	0.01%
2021/12/14	45	76.97	27	76.94	75.70	18	58,582	0.03%
2021/12/13	25	81.01	29.1	81.08	80.10	-4.1	57,890	-0.01%
2021/12/10	93.6	81.20	67.1	81.08	80.70	26.5	57,413	0.05%
2021/12/09	89.4	82.81	90.3	82.64	81.30	-0.9	56,784	0.00%
2021/12/08	80.3	84.19	46	83.17	81.30	34.3	55,622	0.06%
2021/12/07	86	87.02	64.2	86.70	84.00	21.8	54,330	0.04%
2021/12/06	137.4	84.52	163	85.27	86.10	-25.6	52,273	-0.05%	大買/大賣/
2021/12/03	142.4	84.13	165.1	84.43	85.20	-22.8	50,932	-0.04%	大買/大賣/
2021/12/02	161	82.62	131	81.67	80.20	30	48,676	0.06%	大買/大賣/
2021/12/01	63.1	78.76	157	78.91	83.40	-93.9	47,284	-0.20%	大賣/
2021/11/30	95.1	80.65	78	80.09	77.50	17	45,911	0.04%
2021/11/29	107.7	74.70	112	75.40	78.00	-4.3	44,541	-0.01%	大買/大賣/
2021/11/26	106.1	78.75	88	77.84	77.80	18.1	43,241	0.04%	大買/
2021/11/25	87.5	82.21	105.1	83.06	81.00	-17.6	41,666	-0.04%	大賣/
2021/11/24	70	79.57	74.1	79.80	79.40	-4.1	39,840	-0.01%
2021/11/23	208.5	80.47	154.1	79.33	78.40	54.4	38,800	0.14%	大買/大賣/
2021/11/22	85.2	87.82	61.3	88.12	86.70	24	36,977	0.06%
2021/11/19	142.4	89.07	170.1	88.93	87.60	-27.7	35,950	-0.08%	大買/大賣/
2021/11/18	104.2	86.56	104.1	86.73	86.10	0.2	33,342	0.00%	大買/大賣/
2021/11/17	121	84.43	143.8	85.23	87.50	-22.8	31,980	-0.07%	大買/大賣/
2021/11/16	127.6	86.44	77	87.20	82.10	50.6	29,613	0.17%	大買/
2021/11/15	242	93.62	205	92.35	90.90	37	27,416	0.14%	大買/大賣/
2021/11/12	131.1	87.45	91.7	88.67	90.90	39.4	23,622	0.17%	大買/
2021/11/11	8	84.91	12	87.64	82.70	-4	20,738	-0.02%
2021/11/10	0	0.00	3	84.31	89.60	-3	20,223	-0.01%
2021/11/09	12	78.68	0.1	84.10	81.50	11.9	19,998	0.06%
2021/11/08	3	74.03	6.2	75.55	77.00	-3.2	19,674	-0.02%
2021/11/05	1.4	65.66	0	0.00	70.00	1.4	19,478	0.01%
2021/11/04	3.1	69.71	5.5	71.48	67.00	-2.4	19,373	-0.01%
2021/11/03	2.1	65.30	7.2	65.61	71.20	-5.1	19,313	-0.03%
2021/11/02	1.3	67.76	2	68.10	68.20	-0.8	18,997	0.00%
2021/11/01	1.3	70.70	4.1	70.27	72.10	-2.9	18,681	-0.02%
2021/10/29	0	0.00	26.4	63.00	65.60	-26.4	18,466	-0.14%
2021/10/28	34	59.72	16	59.46	59.70	18	18,452	0.10%
2021/10/27	55	60.59	59.1	61.02	60.00	-4.1	18,184	-0.02%
2021/10/26	27	53.68	31.4	54.86	58.30	-4.4	17,528	-0.03%
2021/10/25	156.6	52.74	149	52.87	53.00	7.6	16,933	0.04%	大買/大賣/
2021/10/22	174	51.66	129.5	51.79	52.50	44.5	14,480	0.31%	大買/大賣/
2021/10/21	68	47.28	73.7	47.69	48.25	-5.7	10,349	-0.05%
2021/10/20	14	40.96	15	43.19	43.90	-1	8,083	-0.01%
2021/10/19	32	39.23	42	39.64	39.95	-10	7,487	-0.13%
2021/10/18	1	37.65	6.2	38.28	38.40	-5.2	6,797	-0.08%
2021/10/14	10	34.25	10	34.14	34.05	0	6,485	0.00%
2021/10/13	4	34.15	0	0.00	33.95	4	6,504	0.06%
2021/10/12	0	0.00	10	34.30	34.35	-10	6,507	-0.15%
2021/10/08	10	34.93	0	0.00	34.85	10	6,549	0.15%
2021/10/06	4	34.85	0	0.00	34.95	4	6,606	0.06%
2021/10/04	1	33.95	0	0.00	33.95	1	6,662	0.02%
2021/10/01	2	35.55	2	36.20	34.90	0	6,716	0.00%
2021/09/29	3	36.97	7	36.99	36.65	-4	6,833	-0.06%
2021/09/28	5	37.53	4	38.13	38.35	1	6,804	0.01%
2021/09/23	8	36.57	8	36.70	36.95	0	6,777	0.00%
2021/09/17	29	37.92	29	37.43	37.40	0	7,059	0.00%
2021/09/16	2	37.63	2	37.75	38.40	0	6,981	0.00%
2021/09/14	0	0.00	1	37.50	36.90	-1	6,957	-0.01%
2021/09/13	1	37.85	7	36.88	37.85	-6	6,938	-0.09%
2021/09/09	9	34.83	0	0.00	34.60	9	7,102	0.13%
2021/09/07	0.1	35.00	11	35.27	34.70	-10.9	7,448	-0.15%
2021/09/06	5	36.04	0	0.00	35.30	5	7,824	0.06%
2021/09/02	4	35.45	0	0.00	35.55	4	8,282	0.05%
2021/08/30	2.1	35.56	0	0.00	35.85	2.1	8,652	0.02%
2021/08/27	0	0.00	1	35.35	35.15	-1	8,678	-0.01%
2021/08/25	1	35.70	0	0.00	35.75	1	8,821	0.01%
2021/08/19	1	35.30	0	0.00	34.65	1	9,207	0.01%
2021/08/18	1	35.15	0	0.00	36.10	1	9,247	0.01%
2021/08/17	0	35.75	0	0.00	35.35	0	9,273	0.00%
2021/08/16	1	37.35	0	0.00	36.40	1	9,332	0.01%
2021/08/13	0	0.00	6	37.10	37.00	-6	9,400	-0.06%
2021/08/11	1	37.80	70	38.11	37.80	-69	9,679	-0.71%
2021/08/10	1	39.15	1	39.20	38.90	0	9,767	0.00%
2021/08/09	5	38.84	10.1	38.90	38.60	-5.1	9,968	-0.05%
2021/08/06	5	40.98	2	41.90	40.35	3	10,073	0.03%
2021/08/05	15	41.85	7.5	41.64	41.90	7.5	10,230	0.07%
2021/08/04	1	41.25	3	41.63	41.55	-2	10,568	-0.02%
2021/08/03	3	41.03	7	40.99	41.45	-4	10,726	-0.04%
2021/08/02	3	39.88	9.1	39.99	39.95	-6.1	10,541	-0.06%
2021/07/30	2	38.93	10	38.63	39.25	-8	10,549	-0.08%
2021/07/29	0	0.00	14	37.15	37.90	-14	10,492	-0.13%
2021/07/27	4	37.09	1	38.00	36.75	3	11,139	0.03%
2021/07/26	1	38.15	0	0.00	38.00	1	11,536	0.01%
2021/07/23	1	37.15	3	37.78	37.20	-2	11,968	-0.02%
2021/07/22	2	36.95	8.1	37.34	36.80	-6.1	12,402	-0.05%
2021/07/21	3	36.32	8	36.45	36.45	-5	12,772	-0.04%
2021/07/20	10	37.20	0	0.00	36.85	10	13,624	0.07%
2021/07/19	0	0.00	3	37.40	37.50	-3	14,204	-0.02%
2021/07/16	0	0.00	7	37.99	37.60	-7	14,660	-0.05%
2021/07/15	4	38.05	5	37.22	38.05	-1	15,033	-0.01%
2021/07/14	1	36.99	0	0.00	36.60	1	15,345	0.01%
2021/07/13	15	38.10	4	38.50	37.40	11	16,141	0.07%
2021/07/12	1	38.15	0	0.00	37.80	1	16,954	0.01%
2021/07/09	0.1	37.78	0	0.00	37.80	0.1	17,653	0.00%
2021/07/08	0	38.70	1	38.75	37.95	-1	17,835	-0.01%
2021/07/07	25	38.80	23	38.67	38.15	2	18,004	0.01%
2021/07/06	33	38.82	32	38.44	38.30	1	18,135	0.01%
2021/07/05	7	39.75	11	39.96	39.75	-4	18,084	-0.02%
2021/07/02	7.1	38.95	0	0.00	38.85	7.1	18,091	0.04%
2021/07/01	1	38.55	1.1	38.83	38.45	0	18,302	0.00%
2021/06/30	23	39.38	20	39.30	39.30	3	18,294	0.02%
2021/06/29	11	40.06	0	0.00	39.20	11	18,468	0.06%
2021/06/28	3	41.22	10	41.62	41.05	-7	18,540	-0.04%
2021/06/25	7	40.86	8	41.16	40.50	-1	18,401	-0.01%
2021/06/24	6	40.98	1	41.15	40.85	5	18,544	0.03%
2021/06/23	7	40.71	8	40.49	40.80	-1	18,455	-0.01%
2021/06/22	22	40.86	0	0.00	39.50	22	18,352	0.12%
2021/06/21	3	39.68	2	39.45	40.35	1	18,246	0.01%
2021/06/18	51.1	40.88	9	40.73	39.95	42.1	18,080	0.23%
2021/06/17	10	40.80	10	39.40	40.60	0	17,986	0.00%
2021/06/16	8	40.81	1	41.30	40.10	7	17,926	0.04%
2021/06/15	19	41.07	27	41.21	41.95	-8	17,718	-0.05%
2021/06/11	9	39.24	23	39.39	40.00	-14	17,336	-0.08%
2021/06/10	6.1	37.59	15	37.47	38.15	-8.9	17,007	-0.05%
2021/06/09	19	37.18	11	37.75	37.20	8	16,904	0.05%
2021/06/08	0	0.00	6	36.15	36.30	-6	16,667	-0.04%
2021/06/07	9	35.11	8	35.32	35.85	1	16,735	0.01%
2021/06/04	4	36.75	3	36.97	36.65	1	16,664	0.01%
2021/06/03	0	0.00	0.2	37.35	37.25	-0.2	16,671	0.00%
2021/06/02	4	37.03	1	36.90	36.40	3	16,689	0.02%
2021/06/01	26	37.67	23.1	37.25	37.25	2.9	16,592	0.02%
2021/05/31	4	36.95	3	36.55	37.05	1	16,440	0.01%
2021/05/28	18	36.61	20	36.55	36.40	-2	16,429	-0.01%
2021/05/27	7.2	35.83	8	36.01	36.20	-0.8	16,365	0.00%
2021/05/26	12	35.74	13	36.03	35.75	-1	16,338	-0.01%
2021/05/25	8	35.48	43	35.58	35.50	-35	16,250	-0.22%
2021/05/24	55	35.76	6	35.28	35.25	49	16,189	0.30%
2021/05/21	9	34.74	15	34.71	34.65	-6	16,131	-0.04%
2021/05/20	12	34.67	5	34.80	33.70	7	16,144	0.04%
2021/05/19	7	33.73	7	34.01	34.25	0	15,972	0.00%
2021/05/18	16	33.91	58	34.09	34.25	-42	15,837	-0.27%
2021/05/17	7	32.65	7	32.86	32.10	0	15,722	0.00%
2021/05/14	21	34.71	11	34.66	34.50	10	15,490	0.06%
2021/05/13	6	35.71	15.3	35.37	35.05	-9.3	15,242	-0.06%
2021/05/12	9	36.80	73	37.50	36.25	-64	14,940	-0.43%
2021/05/11	1.1	39.01	76	38.72	38.00	-74.9	14,462	-0.52%
2021/05/10	15	40.85	11	41.09	40.55	4	14,152	0.03%
2021/05/07	14	40.71	1	40.30	40.50	13	14,117	0.09%
2021/05/06	0	39.50	1	40.30	39.65	-1	13,953	-0.01%
2021/05/05	33.1	41.05	1	40.70	39.45	32.1	13,762	0.23%
2021/05/04	12.3	41.58	18.3	41.76	40.60	-6	13,491	-0.04%
2021/05/03	81	42.98	21	42.64	42.15	60	12,947	0.46%
2021/04/29	8	42.65	14	43.29	41.60	-6	12,558	-0.05%
2021/04/28	33	43.71	26	43.59	43.10	7	12,112	0.06%
2021/04/27	17	43.03	2.1	43.09	43.15	14.9	11,739	0.13%
2021/04/26	53	44.39	31	44.60	44.70	22	11,342	0.19%
2021/04/23	43	40.47	60	40.70	41.80	-17	10,462	-0.16%
2021/04/22	12	39.31	10	39.41	38.00	2	9,884	0.02%
2021/04/21	55	41.20	27	41.31	40.60	28	9,433	0.30%
2021/04/20	26	39.06	44	39.19	39.95	-18	9,050	-0.20%
2021/04/19	38.6	41.10	15	40.41	40.10	23.6	8,710	0.27%
2021/04/16	31	38.37	48.1	38.22	39.45	-17.1	7,903	-0.22%
2021/04/15	81	35.53	45	35.41	35.90	36	7,040	0.51%
2021/04/14	7	33.04	24	32.68	32.65	-17	6,352	-0.27%
2021/04/13	22	33.32	48	33.35	33.10	-26	6,203	-0.42%
2021/04/12	8.1	32.30	14	32.41	32.80	-5.9	5,987	-0.10%
2021/04/09	1	31.20	0	0.00	31.50	1	5,789	0.02%
2021/04/08	0	0.00	3	31.37	31.45	-3	5,763	-0.05%
2021/04/07	1.2	31.80	5.3	32.05	31.45	-4.1	5,728	-0.07%
2021/04/06	1	31.05	51	31.05	30.95	-50	5,545	-0.90%
2021/04/01	52.3	31.25	4	31.33	31.20	48.3	5,507	0.88%
2021/03/31	3	30.15	11.4	30.26	30.85	-8.4	5,291	-0.16%
2021/03/30	5	29.55	0.3	29.70	29.70	4.8	5,047	0.09%
2021/03/29	17	29.50	0	0.00	29.70	17	5,032	0.34%
2021/03/25	0	0.00	1	28.95	28.90	-1	4,959	-0.02%
2021/03/24	1	29.30	7	29.00	29.05	-6	5,108	-0.12%
2021/03/23	1	28.85	0	0.00	29.00	1	5,115	0.02%
2021/03/22	0	0.00	1	29.15	29.20	-1	5,117	-0.02%
2021/03/19	1	28.90	0	0.00	29.10	1	5,107	0.02%
2021/03/18	0	0.00	1	28.45	28.55	-1	5,078	-0.02%
2021/03/17	28	28.75	1	28.75	28.50	27	5,164	0.52%
2021/03/16	28	28.75	30	28.94	28.80	-2	5,284	-0.04%
2021/03/15	1	28.65	29	28.55	28.70	-28	5,431	-0.52%
2021/03/12	28	28.86	0	0.00	28.75	28	5,570	0.50%
2021/03/11	1	29.05	4	29.03	29.00	-3	5,683	-0.05%
2021/03/10	1	28.40	0	0.00	28.50	1	5,756	0.02%
2021/03/09	0	28.00	0	0.00	28.05	0	5,996	0.00%
2021/03/08	2	28.00	31	28.22	28.10	-29	6,033	-0.48%
2021/03/05	0	28.80	0	0.00	28.55	0	6,024	0.00%
2021/03/03	27	29.35	5	29.10	29.30	22	6,148	0.36%
2021/02/26	0	0.00	1	28.85	29.00	-1	6,252	-0.02%
2021/02/24	2	28.78	0	0.00	28.75	2	6,335	0.03%
2021/02/22	1	29.20	1	29.00	29.35	0	6,546	0.00%
2021/02/18	1	28.45	0	0.00	28.60	1	6,541	0.02%
2021/02/17	1	28.60	4	28.56	28.55	-3	6,536	-0.05%
2021/02/02	0	0.00	20	28.16	28.30	-20	6,595	-0.30%
2021/02/01	10	28.00	5	27.95	28.00	5	6,638	0.08%
2021/01/29	17	28.71	23	28.43	28.45	-6	6,598	-0.09%
2021/01/28	0	0.00	3	27.92	28.00	-3	6,538	-0.05%
2021/01/25	9	28.06	7	28.26	28.25	2	6,474	0.03%
2021/01/22	13	28.04	14	27.88	27.85	-1	6,458	-0.02%
2021/01/21	5	28.40	0.2	28.20	28.00	4.8	6,408	0.08%
2021/01/20	36	28.45	3	28.75	28.30	33	6,375	0.52%
2021/01/19	0	0.00	5	29.35	29.15	-5	6,314	-0.08%
2021/01/18	10	29.30	0	0.00	29.40	10	6,285	0.16%
2021/01/15	3	29.63	0	0.00	29.80	3	6,253	0.05%
2021/01/14	1	30.10	3	30.25	30.10	-2	6,205	-0.03%
2021/01/13	0	0.00	2	29.85	29.75	-2	6,175	-0.03%
2021/01/12	7	29.54	0	0.00	29.40	7	6,141	0.11%
2021/01/11	3	29.98	10	30.01	30.10	-7	6,098	-0.11%
2021/01/08	1	29.55	0	0.00	29.55	1	6,060	0.02%
2021/01/07	5	29.90	4	30.15	29.95	1	5,996	0.02%
2021/01/06	9	30.53	2	30.60	30.00	7	5,955	0.12%
2021/01/05	2	30.83	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	0.00	7	31.19	31.40	-7	5,805	-0.12%
2020/12/31	1	30.95	0	0.00	30.75	1	5,767	0.02%
2020/12/30	6	31.43	5	31.24	31.25	1	5,816	0.02%
2020/12/29	5	31.59	3	31.45	31.30	2	5,781	0.03%
2020/12/28	12	30.96	2	31.15	31.20	10	5,705	0.18%
2020/12/25	1	30.60	0	0.00	30.55	1	5,630	0.02%
2020/12/23	4	30.31	2.8	30.19	30.30	1.2	5,603	0.02%
2020/12/22	0.8	31.45	12	30.73	30.05	-11.2	5,630	-0.20%
2020/12/18	5	31.91	9	32.10	31.35	-4	5,590	-0.07%
2020/12/17	2	31.45	0	0.00	31.20	2	5,477	0.04%
2020/12/14	1	31.40	1	31.15	31.45	0	5,418	0.00%
2020/12/11	1	30.90	0	0.00	30.90	1	5,397	0.02%
2020/12/10	1	31.60	1	32.70	31.60	0	5,361	0.00%
2020/12/09	7	32.36	1	32.45	32.45	6	5,222	0.11%
2020/12/08	2	32.05	0	0.00	31.80	2	5,085	0.04%
2020/12/07	7	31.27	1	31.40	31.70	6	5,005	0.12%
2020/12/04	12.1	31.46	6.2	31.48	31.30	5.9	4,944	0.12%
2020/12/03	2	32.35	71	32.07	32.05	-69	4,829	-1.43%
2020/12/02	35	31.38	9	31.38	31.50	26	4,736	0.55%
2020/12/01	0	0.00	1	31.45	31.30	-1	4,723	-0.02%
2020/11/30	3.2	31.02	2.1	31.43	31.30	1.1	4,715	0.02%
2020/11/27	2	30.95	1.6	30.97	31.00	0.5	4,718	0.01%
2020/11/26	3	30.75	2	30.85	30.95	1	4,708	0.02%
2020/11/25	9	30.98	4	30.82	30.60	5	4,826	0.10%
2020/11/23	36	30.50	4	30.39	30.25	32	4,833	0.66%
2020/11/20	3	30.27	12	30.38	30.45	-9	4,811	-0.19%
2020/11/19	2	29.50	0	0.00	29.50	2	4,603	0.04%
2020/11/18	16	29.46	1	29.10	29.40	15	4,566	0.33%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/13	0	0.00	11	28.50	28.60	-11	4,612	-0.24%
2020/11/12	5	28.85	1	28.85	28.80	4	4,618	0.09%
2020/11/11	0	29.15	3	28.90	29.15	-3	4,650	-0.06%
2020/11/10	10	29.00	1	29.30	29.30	9	4,643	0.19%
2020/11/09	2	28.90	0	29.15	28.60	2	4,601	0.04%
2020/11/06	0	0.00	1	29.10	28.80	-1	4,597	-0.02%
2020/10/29	3	28.73	0	0.00	28.80	3	5,076	0.06%
2020/10/27	4	29.29	1	29.55	29.25	3	5,119	0.06%
2020/10/16	1	28.60	0	0.00	28.60	1	5,630	0.02%
2020/10/15	0.2	29.15	0	0.00	29.00	0.2	5,689	0.00%
2020/10/14	0	0.00	7	29.57	29.45	-7	5,784	-0.12%
2020/10/13	7	29.17	0	0.00	29.15	7	5,862	0.12%
2020/10/12	0	0.00	1	29.30	29.20	-1	5,949	-0.02%
2020/10/05	1	28.90	0	0.00	28.90	1	6,176	0.02%
2020/09/29	0	0.00	4	28.80	28.60	-4	6,436	-0.06%
2020/09/28	7	28.55	0	0.00	28.45	7	6,627	0.11%
2020/09/25	0	0.00	5	28.15	28.35	-5	6,782	-0.07%
2020/09/23	0	0.00	1	29.45	29.30	-1	6,911	-0.01%
2020/09/21	5	30.25	0	0.00	30.15	5	7,600	0.07%
2020/09/18	2	30.30	1	30.30	30.10	1	7,613	0.01%
2020/09/17	1	30.35	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	1	30.50	30.50	-1	7,675	-0.01%
2020/09/15	0	0.00	1	31.05	30.70	-1	7,687	-0.01%
2020/09/14	0	0.00	1	30.60	30.45	-1	7,913	-0.01%
2020/09/11	1	30.70	4	30.50	30.25	-3	8,004	-0.04%
2020/09/10	3	30.95	4	30.56	30.55	-1	8,207	-0.01%
2020/09/09	4	30.30	6	30.40	31.00	-2	8,241	-0.02%
2020/09/07	7	31.46	4	31.39	31.00	3	8,379	0.04%
2020/09/04	1	30.65	2	30.50	30.60	-1	8,293	-0.01%
2020/09/03	1	30.60	9	30.78	30.55	-8	8,287	-0.10%
2020/09/02	6	30.95	6	30.85	30.80	0	8,260	0.00%
2020/09/01	6	30.34	1	30.10	30.45	5	8,207	0.06%
2020/08/31	11	30.75	6	30.81	30.10	5	8,182	0.06%
2020/08/28	6	29.93	0	0.00	30.00	6	8,058	0.07%
2020/08/27	2	29.93	1	29.80	29.80	1	8,063	0.01%
2020/08/26	1	28.90	2	30.10	30.05	-1	7,941	-0.01%
2020/08/25	1	29.40	0	0.00	28.95	1	7,929	0.01%
2020/08/24	0	0.00	4	29.10	28.90	-4	7,983	-0.05%
2020/08/21	4	28.80	1	28.75	28.80	3	8,070	0.04%
2020/08/20	10	28.17	1	28.05	28.10	9	8,171	0.11%
2020/08/19	0	0.00	1	29.45	29.40	-1	8,176	-0.01%
2020/08/18	0	0.00	4	30.05	29.75	-4	8,281	-0.05%
2020/08/13	0	0.00	3	29.45	29.45	-3	8,271	-0.04%
2020/08/12	1	29.85	0	0.00	29.75	1	8,262	0.01%
2020/08/10	0	0.00	1	30.50	30.45	-1	8,272	-0.01%
2020/08/07	11	30.15	16	30.23	30.10	-5	8,296	-0.06%
2020/08/06	9	31.36	0	0.00	31.05	9	8,239	0.11%
2020/08/05	1	30.30	0	0.00	30.25	1	8,120	0.01%
2020/08/04	1	30.20	3	30.53	30.35	-2	8,116	-0.02%
2020/08/03	2	29.93	1	30.25	29.85	1	8,021	0.01%
2020/07/30	0	0.00	1	30.00	29.90	-1	8,131	-0.01%
2020/07/28	8	29.42	14	29.56	28.95	-6	8,104	-0.07%
2020/07/27	4	30.61	0	0.00	30.05	4	8,020	0.05%
2020/07/24	1	31.45	0	0.00	30.75	1	7,968	0.01%
2020/07/21	1	31.20	0	0.00	31.20	1	7,864	0.01%
2020/07/20	10	31.50	0	0.00	31.50	10	7,808	0.13%
2020/07/17	0	0.00	11	30.64	31.00	-11	7,761	-0.14%
2020/07/16	1	31.65	12	31.37	31.15	-11	7,761	-0.14%
2020/07/15	5	31.14	6	30.82	30.70	-1	7,708	-0.01%
2020/07/14	20	31.05	5	31.02	31.00	15	7,806	0.19%
2020/07/13	4	31.55	0	0.00	31.80	4	7,782	0.05%
2020/07/10	6	31.67	9	31.96	31.30	-3	7,843	-0.04%
2020/07/09	7	33.39	0	0.00	32.90	7	7,741	0.09%
2020/07/08	3	33.45	1	33.65	33.45	2	7,696	0.03%
2020/07/07	2	33.65	0	0.00	32.95	2	7,652	0.03%
2020/07/06	0	0.00	10	33.02	33.10	-10	7,565	-0.13%
2020/07/03	11	32.60	2	32.65	32.40	9	7,551	0.12%
2020/07/02	2	32.85	5	32.48	32.50	-3	7,536	-0.04%
2020/07/01	18	32.94	4	32.83	32.35	14	7,466	0.19%
2020/06/30	12	32.55	30	31.34	33.15	-18	7,086	-0.25%
2020/06/29	0	0.00	14	30.10	30.15	-14	6,816	-0.21%
2020/06/24	2	30.68	0	0.00	30.50	2	6,829	0.03%
2020/06/23	14	30.60	3	30.90	30.60	11	6,858	0.16%
2020/06/22	24	30.67	3	30.65	30.50	21	6,869	0.31%
2020/06/19	3	30.80	16	30.90	30.30	-13	6,947	-0.19%
2020/06/18	5	30.70	5.3	30.79	30.80	-0.3	6,746	0.00%
2020/06/17	8	30.69	44	30.71	30.75	-36	6,739	-0.53%
2020/06/16	3	30.03	2	30.35	30.00	1	6,809	0.01%
2020/06/15	14	29.95	6	29.63	29.70	8	7,172	0.11%
2020/06/12	7	28.89	18	29.07	29.15	-11	7,177	-0.15%
2020/06/11	8	30.09	2	30.08	29.85	6	7,204	0.08%
2020/06/10	16	30.12	13	30.10	30.05	3	7,285	0.04%
2020/06/09	1	30.45	1	30.35	30.15	0	7,462	0.00%
2020/06/05	1	30.00	1	30.10	30.15	0	7,587	0.00%
2020/06/04	2	30.28	3	30.18	30.20	-1	7,633	-0.01%
2020/06/03	0	0.00	10	30.10	30.15	-10	7,707	-0.13%
2020/06/02	0	0.00	1	30.35	30.00	-1	7,759	-0.01%
2020/06/01	3	30.30	0	0.00	30.55	3	7,836	0.04%
2020/05/29	0	0.00	1	30.50	30.50	-1	7,867	-0.01%
2020/05/28	0	0.00	4	30.50	29.60	-4	8,077	-0.05%
2020/05/27	8	30.75	10	30.66	30.70	-2	8,086	-0.02%
2020/05/26	7	30.02	23	30.19	30.00	-16	8,123	-0.20%
2020/05/25	16	28.93	1	29.60	29.50	15	8,136	0.18%
2020/05/22	15	28.45	1	28.25	28.10	14	8,028	0.17%
2020/05/21	6	28.78	0	0.00	28.80	6	8,024	0.07%
2020/05/18	1	27.95	1	28.05	27.95	0	8,078	0.00%
2020/05/14	5	28.20	5	28.85	28.20	0	8,040	0.00%
2020/05/13	9	29.21	2	29.20	29.15	7	7,992	0.09%
2020/05/11	1	28.95	1	29.00	28.90	0	7,968	0.00%
2020/05/08	0	0.00	8	28.95	28.90	-8	7,937	-0.10%
2020/05/07	11	28.96	9	28.86	29.10	2	7,925	0.03%
2020/05/06	10	29.62	4	29.80	29.70	6	7,842	0.08%
2020/05/05	0	0.00	1	29.90	29.40	-1	7,803	-0.01%
2020/05/04	8	29.29	3	29.35	29.25	5	7,814	0.06%
2020/04/30	11	30.01	9	30.05	30.00	2	7,805	0.03%
2020/04/29	1	29.85	0	0.00	29.85	1	7,858	0.01%
2020/04/28	1	29.95	18	29.93	29.95	-17	7,869	-0.22%
2020/04/27	1	30.00	0	0.00	30.00	1	7,955	0.01%
2020/04/23	2	28.85	0	0.00	28.80	2	7,896	0.03%
2020/04/22	7	28.86	0	0.00	28.60	7	7,870	0.09%
2020/04/21	4.1	29.70	1	30.25	28.80	3.1	7,852	0.04%
2020/04/20	0	0.00	3	29.98	30.05	-3	7,769	-0.04%
2020/04/17	11	30.78	1	31.70	30.05	10	7,769	0.13%
2020/04/16	27	31.13	3	31.40	31.20	24	7,613	0.32%
2020/04/15	3	31.22	11	31.64	31.20	-8	7,598	-0.11%
2020/04/14	1	30.50	1	30.70	30.60	0	7,525	0.00%
2020/04/13	3	30.52	22	30.59	30.60	-19	7,578	-0.25%
2020/04/10	0	0.00	2	30.10	30.40	-2	7,528	-0.03%
2020/04/09	2	30.85	0	0.00	29.70	2	7,544	0.03%
2020/04/08	31	30.00	5	29.80	30.35	26	7,478	0.35%
2020/04/07	1	29.05	22	29.29	29.25	-21	7,348	-0.29%
2020/04/06	6	29.32	6	29.52	29.35	0	7,284	0.00%
2020/04/01	1	28.70	4	28.60	28.90	-3	7,353	-0.04%
2020/03/31	8	28.73	33	29.13	28.40	-25	7,422	-0.34%
2020/03/30	4	28.10	2	27.85	28.30	2	7,425	0.03%
2020/03/27	2	28.75	0	0.00	27.95	2	7,509	0.03%
2020/03/26	55	28.52	5	28.66	28.85	50	7,909	0.63%
2020/03/25	3.1	29.24	33	29.18	28.90	-29.9	8,151	-0.37%
2020/03/24	31	28.45	16	28.65	28.40	15	8,194	0.18%
2020/03/23	15	27.41	9	27.96	27.70	6	8,536	0.07%
2020/03/20	30	29.99	57	30.01	29.45	-27	8,940	-0.30%
2020/03/19	51	27.59	59	27.51	28.40	-8	9,253	-0.09%
2020/03/18	40	28.49	0	0.00	26.95	40	8,872	0.45%
2020/03/17	0.4	27.45	22	26.97	26.95	-21.7	9,000	-0.24%
2020/03/16	0.4	28.60	11	29.41	27.00	-10.6	8,874	-0.12%
2020/03/13	23.3	29.01	182	28.91	29.75	-158.7	8,709	-1.82%	大賣/鉅額交易
2020/03/12	3	32.12	5	32.00	32.10	-2	8,506	-0.02%
2020/03/10	4	34.83	3	35.10	35.80	1	8,328	0.01%
2020/03/09	11	36.24	0	0.00	35.60	11	8,248	0.13%
2020/03/06	4	37.25	9	37.43	37.55	-5	8,123	-0.06%
2020/03/05	9	37.04	0	0.00	36.90	9	8,060	0.11%
2020/03/03	2	37.85	26	37.82	37.45	-24	7,867	-0.31%
2020/03/02	0	0.00	21	35.68	36.40	-21	7,673	-0.27%
2020/02/27	4	35.96	10	35.85	35.00	-6	7,547	-0.08%
2020/02/26	8	36.56	9	36.50	36.50	-1	7,373	-0.01%
2020/02/25	1	34.40	10	34.85	34.90	-9	7,202	-0.12%
2020/02/21	5	35.87	2	36.18	35.45	3	7,171	0.04%
2020/02/20	0	0.00	3	35.05	35.30	-3	7,060	-0.04%
2020/02/19	0	0.00	1	34.75	34.70	-1	7,049	-0.01%
2020/02/18	6	34.85	3	34.93	34.75	3	7,057	0.04%
2020/02/17	0	0.00	4	34.33	34.60	-4	7,086	-0.06%
2020/02/14	1	34.60	5	34.55	34.40	-4	7,082	-0.06%
2020/02/13	1	34.20	1	34.70	34.15	0	7,087	0.00%
2020/02/12	1	34.20	0	0.00	34.15	1	7,121	0.01%
2020/02/11	3	33.85	0	0.00	34.00	3	7,123	0.04%
2020/02/06	4	33.98	0	0.00	34.20	4	7,237	0.06%
2020/02/05	2	33.85	0	0.00	33.60	2	7,244	0.03%
2020/02/03	0	0.00	1	31.75	33.00	-1	7,249	-0.01%
2020/01/31	6	34.30	4	34.66	34.25	2	7,189	0.03%
2020/01/30	19	34.91	9	34.92	34.20	10	7,193	0.14%
2020/01/17	3	37.90	1	37.90	37.80	2	7,229	0.03%
2020/01/15	0	0.00	1	38.05	37.35	-1	7,445	-0.01%
2020/01/13	1	37.05	5	37.24	37.50	-4	7,430	-0.05%
2020/01/10	3	36.70	1	36.55	36.65	2	7,450	0.03%
2020/01/08	6	36.33	1	36.55	36.15	5	7,466	0.07%
2020/01/07	9	37.33	1	37.20	37.00	8	7,476	0.11%
2020/01/06	5	38.35	7	38.41	38.20	-2	7,443	-0.03%
2020/01/03	1	37.95	1	38.30	38.15	0	7,509	0.00%
2020/01/02	12	38.66	4	38.61	38.35	8	7,550	0.11%
2019/12/31	12	38.40	1	38.35	38.45	11	7,597	0.14%
2019/12/27	9	38.81	6	38.89	38.50	3	7,650	0.04%
2019/12/26	10	38.42	1	38.45	38.40	9	7,510	0.12%
2019/12/25	6	39.09	8	39.34	38.90	-2	7,446	-0.03%
2019/12/24	27	38.96	5	39.05	38.75	22	7,452	0.30%
2019/12/23	57	40.05	29	39.59	39.20	28	7,343	0.38%
2019/12/20	11.4	38.91	7	39.12	39.00	4.4	6,899	0.06%
2019/12/19	41	38.43	29	38.18	38.50	12	6,622	0.18%
2019/12/18	10	38.69	60	38.22	38.10	-50	6,490	-0.77%
2019/12/17	220	38.66	192	38.09	38.00	28	6,134	0.46%	大買/大賣/
2019/12/16	5	38.37	23	37.74	39.10	-18	5,802	-0.31%
2019/12/13	24	35.63	4	35.88	35.55	20	5,577	0.36%
2019/12/12	24	36.62	21	37.00	36.40	3	5,540	0.05%
2019/12/11	0	0.00	1	35.85	35.70	-1	5,287	-0.02%
2019/12/10	1.6	35.47	1	35.70	35.45	0.6	5,328	0.01%
2019/12/09	11	35.06	0	0.00	35.10	11	5,418	0.20%
2019/12/06	3	35.55	5	35.80	35.50	-2	5,434	-0.04%
2019/12/05	2	35.68	0	0.00	35.85	2	5,489	0.04%
2019/12/04	16	35.10	0	0.00	35.15	16	5,506	0.29%
2019/12/03	6	35.15	0	0.00	35.45	6	5,542	0.11%
2019/12/02	5	35.00	0	0.00	35.40	5	5,569	0.09%
2019/11/29	0.7	35.60	10	35.40	35.05	-9.3	5,542	-0.17%
2019/11/27	6	35.94	6	36.02	35.90	0	5,556	0.00%
2019/11/26	1	35.40	1	35.15	35.20	0	5,461	0.00%
2019/11/25	1	35.15	0	0.00	35.00	1	5,473	0.02%
2019/11/22	6	34.82	1	34.90	34.85	5	5,519	0.09%
2019/11/21	0.3	34.80	0	0.00	34.75	0.3	5,528	0.01%
2019/11/20	1	35.15	0.7	34.95	34.75	0.3	5,526	0.00%
2019/11/19	6.2	35.14	0	0.00	35.10	6.2	5,512	0.11%
2019/11/18	5	35.35	0	0.00	35.50	5	5,514	0.09%
2019/11/15	0	0.00	1	35.00	34.85	-1	5,509	-0.02%
2019/11/14	1	34.05	1	34.30	34.35	0	5,518	0.00%
2019/11/12	3.5	34.93	2	34.80	35.05	1.5	5,576	0.03%
2019/11/11	4	35.00	0	0.00	34.65	4	5,626	0.07%
2019/11/08	6	35.75	0	0.00	35.75	6	5,640	0.11%
2019/11/07	4.2	35.82	3	36.10	36.10	1.2	5,692	0.02%
2019/11/06	1.4	37.38	0	0.00	36.90	1.4	5,686	0.02%
2019/10/29	0	0.00	1	37.55	37.50	-1	6,135	-0.02%
2019/10/28	0.5	38.00	1	38.20	37.90	-0.5	6,209	-0.01%
2019/10/25	7.2	38.81	0	0.00	38.75	7.2	6,201	0.12%
2019/10/24	0	0.00	1	39.25	39.25	-1	6,162	-0.02%
2019/10/23	17	38.73	22	38.63	38.50	-5	6,182	-0.08%
2019/10/22	0	0.00	1.2	38.25	38.00	-1.2	6,083	-0.02%
2019/10/21	1	38.25	0	0.00	38.10	1	6,093	0.02%
2019/10/18	5	38.25	5	38.65	37.90	0	6,115	0.00%
2019/10/17	0.8	38.10	0	0.00	38.10	0.8	6,146	0.01%
2019/10/16	0	0.00	2	38.18	37.50	-2	6,336	-0.03%
2019/10/15	7	38.43	15	38.25	37.95	-8	6,533	-0.12%
2019/10/14	10.3	38.27	10	38.40	38.25	0.3	6,572	0.00%
2019/10/09	27	37.96	2	38.25	37.70	25	6,532	0.38%
2019/10/08	0	0.00	6	38.21	38.25	-6	6,479	-0.09%
2019/10/07	7.4	37.71	1	37.70	37.50	6.4	6,469	0.10%
2019/10/04	17	37.42	14	37.06	36.85	3	6,431	0.05%
2019/10/03	2	35.80	0	0.00	36.45	2	6,430	0.03%
2019/10/02	1.3	36.05	0	0.00	36.05	1.3	6,775	0.02%
2019/10/01	0.1	36.10	2	36.10	36.15	-2	6,792	-0.03%
2019/09/27	0.1	36.10	2	36.25	35.50	-1.9	6,765	-0.03%
2019/09/26	16	36.89	6	36.77	36.70	10	6,700	0.15%
2019/09/25	0	0.00	1	37.25	36.65	-1	6,722	-0.01%
2019/09/24	30	37.90	0	0.00	37.60	30	6,712	0.45%
2019/09/23	1	38.10	5	37.91	37.65	-4	6,702	-0.06%
2019/09/20	5	37.79	0	0.00	37.70	5	6,702	0.07%
2019/09/19	7	37.83	3	38.13	37.50	4	6,640	0.06%
2019/09/18	15.9	38.73	31.1	38.56	38.55	-15.2	6,601	-0.23%
2019/09/17	0	0.00	5	37.10	36.65	-5	6,243	-0.08%
2019/09/16	0.2	37.20	0	0.00	37.10	0.2	6,305	0.00%
2019/09/12	3.3	36.99	3.2	36.92	37.05	0.1	6,354	0.00%
2019/09/11	0	0.00	1	37.15	37.25	-1	6,393	-0.02%
2019/09/10	0.1	36.00	0	0.00	35.85	0.1	6,314	0.00%
2019/09/09	10.2	36.46	10	36.85	36.75	0.2	6,308	0.00%
2019/09/06	0	0.00	2	36.18	36.20	-2	6,293	-0.03%
2019/09/04	0.2	35.35	1	35.20	35.25	-0.8	6,445	-0.01%
2019/09/03	0.1	34.85	0	0.00	34.75	0.1	6,550	0.00%
2019/09/02	1	34.55	4	34.55	34.90	-3	6,591	-0.05%
2019/08/30	0	0.00	1	35.10	34.75	-1	6,617	-0.02%
2019/08/29	1	34.60	0	0.00	34.60	1	6,662	0.02%
2019/08/28	0.1	34.50	34	34.83	34.75	-33.9	6,702	-0.51%
2019/08/27	13.3	34.65	13	34.51	34.40	0.3	6,781	0.00%
2019/08/22	25	34.01	1	34.40	34.05	24	6,845	0.35%
2019/08/21	3.6	34.01	6	34.11	33.95	-2.4	6,878	-0.03%
2019/08/20	13	33.80	0	0.00	33.75	13	6,914	0.19%
2019/08/19	9	33.88	1	33.85	33.95	8	6,963	0.11%
2019/08/16	3	34.00	5	34.15	34.20	-2	6,984	-0.03%
2019/08/15	6	33.04	5	33.15	33.70	1	7,001	0.01%
2019/08/14	1.1	33.16	4	33.26	33.25	-2.9	7,095	-0.04%
2019/08/13	2	32.80	10	32.75	32.65	-8	7,071	-0.11%
2019/08/12	10	32.68	16	33.04	33.25	-6	7,124	-0.08%
2019/08/08	7	32.89	0	0.00	32.85	7	7,143	0.10%
2019/08/07	16	33.16	11	32.79	33.00	5	7,184	0.07%
2019/08/06	7	35.41	4	35.65	35.85	3	7,017	0.04%
2019/08/05	0	0.00	1	36.55	36.40	-1	7,074	-0.01%
2019/08/02	10	37.11	2	36.85	36.80	8	7,279	0.11%
2019/08/01	6	38.15	3	38.23	37.95	3	7,349	0.04%
2019/07/31	1	39.15	1	39.15	38.85	0	7,567	0.00%
2019/07/30	1	39.65	11	40.09	38.75	-10	7,993	-0.13%
2019/07/29	3	40.12	0	0.00	40.10	3	7,996	0.04%
2019/07/26	5	40.20	2	40.18	40.25	3	8,005	0.04%
2019/07/25	1	39.95	0	0.00	40.25	1	8,165	0.01%
2019/07/24	6	39.90	0	0.00	39.35	6	8,097	0.07%
2019/07/22	0	0.00	1	39.50	39.25	-1	8,204	-0.01%
2019/07/19	11	39.40	16	39.45	39.15	-5	8,258	-0.06%
2019/07/18	18	40.23	0	0.00	39.55	18	8,268	0.22%
2019/07/17	14	40.10	13	39.89	40.55	1	8,135	0.01%
2019/07/16	7	39.48	11	39.66	39.40	-4	8,035	-0.05%
2019/07/15	0	0.00	1	39.10	38.95	-1	8,111	-0.01%
2019/07/12	5	39.05	3	39.17	38.90	2	8,342	0.02%
2019/07/11	1	39.25	9	39.26	39.20	-8	8,562	-0.09%
2019/07/10	2	38.78	0.3	38.65	38.65	1.7	8,614	0.02%
2019/07/09	2	38.85	1	38.70	38.65	1	8,828	0.01%
2019/07/08	3	39.23	17	39.52	39.00	-14	9,049	-0.15%
2019/07/05	0	0.00	2	37.28	37.50	-2	9,086	-0.02%
2019/07/04	6	37.16	0	0.00	37.10	6	10,207	0.06%
2019/07/03	3	37.40	1	37.00	37.00	2	10,571	0.02%
2019/07/02	1	37.35	1	37.10	37.35	0	10,901	0.00%
2019/07/01	3	36.83	1	37.10	36.85	2	11,031	0.02%
2019/06/28	1	36.60	0	0.00	36.55	1	11,361	0.01%
2019/06/26	0	0.00	21	36.50	36.80	-21	11,707	-0.18%
2019/06/25	2	37.80	1	37.95	36.75	1	11,834	0.01%
2019/06/24	1	37.10	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	1	37.15	37.20	-1	12,065	-0.01%
2019/06/20	3	37.32	2	37.30	37.10	1	12,189	0.01%
2019/06/19	4	37.00	17	36.86	37.05	-13	12,635	-0.10%
2019/06/18	1	36.70	0	0.00	36.10	1	12,760	0.01%
2019/06/17	0	0.00	3	36.97	36.50	-3	13,098	-0.02%
2019/06/14	5	36.92	0	0.00	36.90	5	13,916	0.04%
2019/06/13	35	37.24	41	37.05	36.80	-6	14,624	-0.04%
2019/06/12	6	36.02	0	0.00	36.25	6	14,754	0.04%
2019/06/11	1	36.15	8	36.10	36.00	-7	14,900	-0.05%
2019/06/10	0	0.00	1	35.45	35.50	-1	14,813	-0.01%
2019/06/05	9	35.57	15	35.89	34.85	-6	14,952	-0.04%
2019/06/04	13	35.29	12	35.38	35.15	1	14,982	0.01%
2019/06/03	10.1	35.27	3	35.52	35.10	7.1	15,244	0.05%
2019/05/31	1	36.15	10	36.53	36.10	-9	15,195	-0.06%
2019/05/30	4	36.06	8	36.29	36.25	-4	15,280	-0.03%
2019/05/29	6	35.74	1	36.00	35.70	5	15,399	0.03%
2019/05/28	15	36.07	3	36.45	36.05	12	15,485	0.08%
2019/05/27	3	36.20	3	36.65	35.80	0	15,658	0.00%
2019/05/24	8	36.09	7	36.14	36.15	1	16,081	0.01%
2019/05/23	3	35.58	1	35.65	35.65	2	16,183	0.01%
2019/05/22	6	36.42	3	36.07	36.10	3	16,253	0.02%
2019/05/21	3	36.08	0	0.00	36.65	3	16,356	0.02%
2019/05/20	4	34.48	11	34.81	34.55	-7	16,304	-0.04%
2019/05/17	11	34.97	7	34.55	34.55	4	16,364	0.02%
2019/05/16	13	36.15	24	36.52	35.50	-11	16,401	-0.07%
2019/05/15	17	36.59	21	36.83	36.70	-4	16,463	-0.02%
2019/05/14	1.1	35.59	1	35.15	35.65	0.1	16,506	0.00%
2019/05/13	15	35.71	13	36.39	35.40	2	16,473	0.01%
2019/05/10	19	36.66	15	37.01	36.45	4	16,462	0.02%
2019/05/09	6	37.46	4	37.73	37.20	2	16,372	0.01%
2019/05/08	19	37.75	1	38.60	37.50	18	16,549	0.11%
2019/05/07	10	39.19	1	40.00	39.20	9	16,842	0.05%
2019/05/06	2	41.85	7	42.03	41.50	-5	16,539	-0.03%
2019/05/03	13	42.79	0	0.00	42.90	13	16,507	0.08%
2019/05/02	18	42.96	59	42.84	43.05	-41	16,608	-0.25%
2019/04/30	1	41.25	0	0.00	41.80	1	16,598	0.01%
2019/04/29	0	0.00	3	41.32	41.20	-3	16,873	-0.02%
2019/04/26	21	41.47	2	41.38	41.20	19	16,896	0.11%
2019/04/25	15	42.08	5	42.04	42.00	10	17,209	0.06%
2019/04/24	1	42.75	1	42.85	42.45	0	17,234	0.00%
2019/04/23	5	42.47	0	0.00	42.60	5	17,276	0.03%
2019/04/22	108	43.26	110	43.17	43.15	-2	17,522	-0.01%	大買/大賣/
2019/04/19	17	42.93	25	42.90	42.70	-8	17,712	-0.05%
2019/04/18	46	44.01	11	42.97	42.15	35	17,796	0.20%
2019/04/17	35	44.93	28	45.21	44.30	7	17,877	0.04%
2019/04/16	11	43.88	7	44.11	44.50	4	17,684	0.02%
2019/04/15	8	43.89	17	43.66	43.90	-9	17,630	-0.05%
2019/04/12	8	43.90	5.2	43.83	43.75	2.8	17,456	0.02%
2019/04/11	35	43.56	19	43.40	43.00	16	17,228	0.09%
2019/04/10	177	43.97	145	44.04	44.25	32	16,912	0.19%	大買/大賣/
2019/04/09	12	41.72	12.1	41.34	42.00	-0.1	15,995	0.00%
2019/04/08	14	41.56	38	41.55	40.90	-24	15,740	-0.15%
2019/04/03	32	40.47	4.4	40.66	40.45	27.7	15,536	0.18%
2019/04/02	12	41.08	31.3	41.35	40.80	-19.3	15,407	-0.13%
2019/04/01	11	40.16	3	40.13	40.15	8	15,066	0.05%
2019/03/29	34	39.98	26	39.99	39.95	8	14,931	0.05%
2019/03/28	7	39.89	3	39.45	39.55	4	14,844	0.03%
2019/03/27	12	40.18	20	39.77	39.85	-8	14,968	-0.05%
2019/03/26	5	39.53	4	39.30	39.20	1	14,863	0.01%
2019/03/25	9	39.26	1	39.45	38.85	8	14,975	0.05%
2019/03/22	12	41.11	27.1	41.58	40.60	-15.1	14,881	-0.10%
2019/03/21	3	40.30	32	40.11	40.10	-29	14,527	-0.20%
2019/03/20	24	40.59	22	40.32	40.35	2	14,483	0.01%
2019/03/19	44	41.45	17	40.63	39.55	27	14,288	0.19%
2019/03/18	25	38.81	23	39.41	41.15	2	13,620	0.01%
2019/03/15	7	37.54	11	37.82	37.45	-4	13,140	-0.03%
2019/03/14	9	37.01	14	36.89	36.80	-5	12,936	-0.04%
2019/03/13	0	0.00	1	36.15	36.20	-1	13,061	-0.01%
2019/03/12	3	36.35	18	36.17	36.00	-15	13,193	-0.11%
2019/03/11	19	36.67	3	36.48	36.25	16	13,291	0.12%
2019/03/08	13	35.48	27	35.47	36.00	-14	13,536	-0.10%
2019/03/07	25.2	35.91	16	35.66	35.60	9.2	14,841	0.06%
2019/03/06	3	37.28	0	0.00	37.25	3	15,111	0.02%
2019/03/05	7	37.77	3	37.80	37.50	4	15,338	0.03%
2019/03/04	1	37.20	18	37.28	37.90	-17	15,348	-0.11%
2019/02/27	7	36.78	1	37.00	36.80	6	15,395	0.04%
2019/02/26	9	37.88	2	38.13	37.45	7	15,447	0.05%
2019/02/25	25	38.10	13	38.32	38.00	12	15,655	0.08%
2019/02/22	0	0.00	2	37.35	37.10	-2	15,441	-0.01%
2019/02/21	4	37.06	27	36.67	36.55	-23	15,576	-0.15%
2019/02/20	4	37.20	5	37.11	37.00	-1	15,698	-0.01%
2019/02/19	6	36.58	2	36.60	36.55	4	15,945	0.03%
2019/02/18	2	36.40	5	36.00	35.90	-3	16,167	-0.02%
2019/02/15	3	35.58	10	35.35	35.35	-7	16,495	-0.04%
2019/02/14	34	36.68	10	36.80	36.50	24	17,457	0.14%
2019/02/13	6	36.55	17	36.62	36.20	-11	17,620	-0.06%
2019/02/12	3	37.25	5	37.33	37.10	-2	17,598	-0.01%
2019/02/11	2	36.58	5	36.95	36.80	-3	17,833	-0.02%
2019/01/30	18	36.80	0	0.00	36.55	18	17,875	0.10%
2019/01/29	13	37.17	4	37.00	37.00	9	17,804	0.05%
2019/01/28	3	36.90	40	37.35	37.95	-37	17,508	-0.21%
2019/01/25	0	0.00	4	34.96	34.80	-4	17,053	-0.02%
2019/01/24	5	34.43	11	34.72	34.45	-6	17,031	-0.04%
2019/01/23	11	34.52	3	34.60	34.50	8	17,032	0.05%
2019/01/22	25	34.11	6	34.25	34.00	19	16,931	0.11%
2019/01/21	25	34.23	12	34.55	34.10	13	16,789	0.08%
2019/01/18	0	0.00	7	32.96	32.95	-7	16,517	-0.04%
2019/01/17	12.4	32.83	1	32.50	32.85	11.4	16,516	0.07%
2019/01/16	0	0.00	1	34.25	34.05	-1	16,348	-0.01%
2019/01/15	5.2	33.83	2	33.80	33.80	3.2	16,294	0.02%
2019/01/14	15	34.25	9	34.08	33.60	6	16,235	0.04%
2019/01/11	15	34.07	8	34.29	33.60	7	15,993	0.04%
2019/01/10	7	34.91	11	34.84	34.60	-4	15,728	-0.03%
2019/01/09	40	36.32	27	36.05	35.35	13	15,538	0.08%
2019/01/08	1	37.45	8	37.21	37.00	-7	15,237	-0.05%
2019/01/07	7	37.26	8	37.18	36.70	-1	15,272	-0.01%
2019/01/04	5	35.79	4	35.88	36.50	1	15,269	0.01%
2019/01/03	11	36.43	9	36.43	36.10	2	15,382	0.01%
2019/01/02	4	35.84	8	35.59	36.10	-4	15,459	-0.03%
2018/12/28	14	35.01	9	35.51	35.35	5	15,655	0.03%
2018/12/27	4	36.78	4	36.88	36.50	0	15,552	0.00%
2018/12/26	5.2	36.55	2	36.88	36.20	3.2	15,523	0.02%
2018/12/25	5	35.97	4	36.01	36.05	1	15,419	0.01%
2018/12/21	9	36.10	6	35.94	36.30	3	15,495	0.02%
2018/12/20	8.1	36.39	2	36.75	35.90	6.1	15,428	0.04%
2018/12/19	10	38.31	5	38.33	38.15	5	15,382	0.03%
2018/12/18	72	38.92	71	38.83	38.80	1	15,267	0.01%
2018/12/17	2	38.65	1	39.05	37.75	1	15,081	0.01%
2018/12/14	13	38.99	10	39.21	38.65	3	14,964	0.02%
2018/12/13	11	38.86	10	39.08	38.90	1	14,878	0.01%
2018/12/12	0	0.00	2	39.80	39.45	-2	14,731	-0.01%
2018/12/11	3	39.63	4	39.59	39.15	-1	14,594	-0.01%
2018/12/10	6	39.71	2	39.35	39.50	4	14,454	0.03%
2018/12/07	31	43.13	28	43.30	42.80	3	14,188	0.02%
2018/12/06	7	44.40	2	46.25	42.55	5	14,100	0.04%
2018/12/05	8	46.38	6	46.23	46.45	2	13,891	0.01%
2018/12/04	14	46.50	14	46.92	46.35	0	13,879	0.00%
2018/12/03	25	46.51	34	46.67	47.25	-9	13,881	-0.06%
2018/11/30	76	47.68	47	48.34	45.55	29	13,493	0.21%
2018/11/29	25	47.53	26	48.19	47.00	-1	12,082	-0.01%
2018/11/28	27	44.29	29	44.52	45.30	-2	11,511	-0.02%
2018/11/27	50	42.84	53	42.16	43.15	-3	11,258	-0.03%
2018/11/26	41	41.74	26	41.91	41.40	15	11,163	0.13%
2018/11/23	9	42.60	18	42.65	41.90	-9	10,973	-0.08%
2018/11/22	53	44.60	25	44.43	42.60	28	10,822	0.26%
2018/11/21	24	43.00	29	42.96	43.00	-5	10,409	-0.05%
2018/11/20	23	42.76	20	42.64	42.80	3	10,156	0.03%
2018/11/19	21	43.00	25	43.55	41.85	-4	9,861	-0.04%
2018/11/16	45	43.66	48	44.05	43.00	-3	9,654	-0.03%
2018/11/15	36	43.25	63.1	43.40	42.90	-27.1	9,436	-0.29%
2018/11/14	24	43.97	32	43.99	43.00	-8	9,140	-0.09%
2018/11/13	37	45.27	15	45.21	44.55	22	8,732	0.25%
2018/11/12	5	41.51	20	42.21	42.35	-15	7,639	-0.20%
2018/11/09	5	38.52	3	39.53	38.50	2	7,419	0.03%
2018/11/08	6	38.38	7	38.96	39.10	-1	7,418	-0.01%
2018/11/07	0	0.00	3	36.33	37.15	-3	7,128	-0.04%
2018/11/02	12	35.52	12	35.24	35.70	0	7,240	0.00%
2018/11/01	1.1	34.53	5	34.72	34.90	-3.9	7,135	-0.05%
2018/10/31	3	32.95	1	33.45	33.60	2	7,146	0.03%
2018/10/26	0	0.00	20	31.90	31.15	-20	6,938	-0.29%
2018/10/25	1	31.70	0	0.00	31.70	1	6,878	0.01%
2018/10/24	0	0.00	1	34.95	33.40	-1	6,787	-0.01%
2018/10/22	0	0.00	2	33.50	33.80	-2	6,553	-0.03%
2018/10/19	4	31.95	6	31.55	32.20	-2	6,460	-0.03%
2018/10/18	0	0.00	1	31.65	31.65	-1	6,359	-0.02%
2018/10/17	3	31.30	3	31.75	31.10	0	6,306	0.00%
2018/10/16	2	31.83	1	31.95	31.85	1	6,232	0.02%
2018/10/15	6	32.54	17	30.99	32.10	-11	6,185	-0.18%
2018/10/12	16	31.04	2	30.95	31.10	14	6,113	0.23%
2018/10/11	22	30.45	5	30.88	30.40	17	6,168	0.28%
2018/10/09	4	34.34	20	34.50	33.75	-16	5,982	-0.27%
2018/10/08	25	35.49	13	35.35	35.50	12	5,802	0.21%
2018/10/05	0	0.00	5	38.30	38.40	-5	5,547	-0.09%
2018/10/04	10	39.00	0	0.00	39.05	10	5,427	0.18%
2018/10/03	6	38.93	6	39.90	38.90	0	5,353	0.00%
2018/10/02	1	39.20	0	0.00	39.50	1	5,297	0.02%
2018/10/01	1	39.90	5	40.40	39.90	-4	5,281	-0.08%
2018/09/28	2	40.93	0	0.00	40.60	2	5,253	0.04%
2018/09/27	1	42.10	4	42.25	42.20	-3	5,235	-0.06%
2018/09/26	1	43.05	8	42.91	43.05	-7	5,288	-0.13%
2018/09/21	0	0.00	2	40.35	39.90	-2	5,244	-0.04%
2018/09/20	2	39.65	0	0.00	39.40	2	5,200	0.04%
2018/09/19	1	40.05	6	40.03	40.05	-5	5,207	-0.10%
2018/09/18	1	38.50	1	38.95	38.50	0	5,175	0.00%
2018/09/17	2	39.55	3	39.33	39.30	-1	5,159	-0.02%
2018/09/12	5	39.10	9	38.62	39.30	-4	5,099	-0.08%
2018/09/11	3	38.27	3	38.00	38.80	0	5,147	0.00%
2018/09/10	15	38.20	0	0.00	37.20	15	5,086	0.29%
2018/09/07	9	40.87	4	40.40	39.90	5	5,012	0.10%
2018/09/05	1	43.70	1.1	43.65	43.45	-0.1	4,887	0.00%
2018/09/03	2	44.03	0	0.00	43.45	2	4,930	0.04%
2018/08/31	0	0.00	1	44.35	44.60	-1	4,955	-0.02%
2018/08/30	1	44.15	0	0.00	44.10	1	4,956	0.02%
2018/08/29	1	44.45	0	0.00	44.65	1	5,025	0.02%
2018/08/24	1	43.55	7	43.51	43.55	-6	5,162	-0.12%
2018/08/23	4	44.01	5	43.83	44.15	-1	5,221	-0.02%
2018/08/22	11	44.68	11	44.78	44.35	0	5,244	0.00%
2018/08/17	1	44.10	0	0.00	43.20	1	5,033	0.02%
2018/08/16	3	42.85	2	41.98	43.55	1	5,097	0.02%
2018/08/15	6	44.30	1	43.50	42.85	5	5,021	0.10%
2018/08/14	4	45.48	2	46.20	46.15	2	4,878	0.04%
2018/08/13	4	47.33	6	46.97	47.05	-2	4,842	-0.04%
2018/08/10	13	48.52	6	48.06	47.05	7	4,764	0.15%
2018/08/09	1	51.80	1	51.90	51.60	0	4,683	0.00%
2018/08/08	1	52.30	2	52.20	52.60	-1	4,743	-0.02%
2018/08/07	7	51.76	3	53.07	52.40	4	4,823	0.08%
2018/07/31	3	54.70	5	54.40	53.90	-2	4,998	-0.04%
2018/07/30	1	53.90	1	54.60	53.90	0	5,051	0.00%
2018/07/27	0	0.00	12	54.70	54.80	-12	5,066	-0.24%
2018/07/25	2	53.60	0	0.00	53.40	2	5,193	0.04%
2018/07/20	1	53.60	3	54.20	53.70	-2	5,622	-0.04%
2018/07/19	1	54.10	0	0.00	53.70	1	5,615	0.02%
2018/07/18	1	54.50	44	54.46	55.00	-43	5,598	-0.77%
2018/07/13	0	0.00	1	51.70	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.50	51.40	-1	5,501	-0.02%
2018/07/10	11	51.53	0	0.00	51.20	11	5,642	0.19%
2018/07/09	0	0.00	1	51.70	51.90	-1	5,687	-0.02%
2018/07/05	1	51.20	3	51.47	51.30	-2	5,724	-0.03%
2018/07/04	16	51.62	1	52.00	50.60	15	5,784	0.26%
2018/07/03	40.1	53.42	21	53.62	52.80	19.1	5,779	0.33%
2018/07/02	1	56.80	0	0.00	56.60	1	5,676	0.02%
2018/06/29	2	56.40	2	56.70	56.90	0	5,851	0.00%
2018/06/27	2	57.00	0	0.00	56.90	2	6,064	0.03%
2018/06/26	1	55.70	1	56.00	56.00	0	6,129	0.00%
2018/06/25	1	56.70	0	0.00	56.60	1	6,399	0.02%
2018/06/22	0	0.00	1	57.10	56.70	-1	6,855	-0.01%
2018/06/21	4	57.15	0	0.00	56.50	4	6,885	0.06%
2018/06/20	10	56.91	10	58.10	56.90	0	6,973	0.00%
2018/06/19	0	0.00	3	59.70	59.00	-3	7,225	-0.04%
2018/06/15	1	59.20	1	59.40	59.30	0	7,445	0.00%
2018/06/14	0	0.00	5	60.70	59.50	-5	7,359	-0.07%
2018/06/13	0	0.00	1	59.70	59.90	-1	7,333	-0.01%
2018/06/12	5	59.50	2	59.20	59.20	3	7,402	0.04%
2018/06/11	2	59.70	4	59.60	59.60	-2	7,387	-0.03%
2018/06/08	0	0.00	1	60.30	60.20	-1	7,373	-0.01%
2018/06/07	2	59.70	2	61.30	59.70	0	7,417	0.00%
2018/06/06	0	0.00	13	61.16	60.60	-13	7,372	-0.18%
2018/06/05	0	0.00	1	59.90	59.90	-1	7,306	-0.01%
2018/06/04	0.1	59.20	3	59.00	59.20	-2.9	7,203	-0.04%
2018/06/01	2	58.50	2	59.10	58.50	0	7,200	0.00%
2018/05/31	3	58.57	6	59.25	58.60	-3	7,188	-0.04%
2018/05/30	1.1	58.05	3	59.07	58.50	-1.9	7,156	-0.03%
2018/05/29	1	58.30	1.2	58.47	58.30	-0.2	7,114	0.00%
2018/05/28	4	58.73	5	59.06	58.60	-1	7,133	-0.01%
2018/05/25	1	58.01	0	0.00	58.20	1	7,156	0.01%
2018/05/24	2	58.85	7	58.89	59.10	-5	7,129	-0.07%
2018/05/23	0	0.00	1	57.40	57.20	-1	7,063	-0.01%
2018/05/22	10	58.70	0	0.00	58.10	10	7,053	0.14%
2018/05/21	5	59.10	2	59.35	58.70	3	7,088	0.04%
2018/05/18	2	58.40	5	58.84	58.30	-3	7,084	-0.04%
2018/05/17	26.2	60.43	7	60.49	59.50	19.2	7,133	0.27%
2018/05/16	10	58.70	30	58.88	58.40	-20	6,987	-0.29%
2018/05/15	0	0.00	15	58.56	57.80	-15	7,014	-0.21%
2018/05/14	3	56.80	1	57.10	56.80	2	7,104	0.03%
2018/05/11	1	56.90	2	56.55	56.40	-1	7,124	-0.01%
2018/05/10	10	56.40	0	0.00	56.50	10	7,105	0.14%
2018/05/09	39	56.57	0	0.00	56.40	39	7,127	0.55%
2018/05/08	16	57.94	18	58.65	57.50	-2	7,379	-0.03%
2018/05/07	5	56.38	8	57.28	56.70	-3	7,288	-0.04%
2018/05/04	1	59.70	0	0.00	58.50	1	7,268	0.01%
2018/05/03	1	58.10	1	58.20	58.10	0	7,256	0.00%
2018/05/02	32	59.28	10	59.50	58.40	22	7,308	0.30%
2018/04/30	5	59.22	22	58.42	60.50	-17	7,271	-0.23%
2018/04/27	8.2	56.44	0	0.00	55.00	8.2	7,150	0.12%
2018/04/26	2	59.30	1	60.50	57.40	1	7,033	0.01%
2018/04/25	4	60.55	0	0.00	60.70	4	6,981	0.06%
2018/04/24	0	0.00	3	60.47	60.00	-3	7,009	-0.04%
2018/04/23	1	62.10	2	61.40	61.20	-1	7,046	-0.01%
2018/04/20	0	62.50	3	61.80	62.50	-3	7,074	-0.04%
2018/04/19	6	61.68	0	0.00	61.50	6	7,065	0.08%
2018/04/18	0	0.00	1	62.50	61.80	-1	7,038	-0.01%
2018/04/17	2	61.15	5	62.02	61.80	-3	7,018	-0.04%
2018/04/16	5	62.50	1	62.40	62.10	4	6,974	0.06%
2018/04/13	1	63.00	0	0.00	63.00	1	6,967	0.01%
2018/04/11	3	63.87	3	64.37	63.70	0	7,116	0.00%
2018/04/10	2	65.45	1	64.30	64.50	1	7,222	0.01%
2018/04/09	11	68.17	19	68.53	66.50	-8	7,178	-0.11%
2018/04/03	11.3	67.01	13	67.00	67.60	-1.7	7,098	-0.02%
2018/04/02	7	67.51	5	69.10	67.30	2	7,089	0.03%
2018/03/31	7	68.19	7.1	68.23	68.10	-0.1	6,997	0.00%
2018/03/30	6	67.50	9	67.36	66.30	-3	6,861	-0.04%
2018/03/29	15	66.40	10	66.50	66.30	5	6,865	0.07%
2018/03/28	8	66.55	4	66.88	66.20	4	6,917	0.06%
2018/03/27	19	66.58	36	67.04	67.00	-17	7,085	-0.24%
2018/03/26	0	0.00	14	63.33	63.00	-14	6,669	-0.21%
2018/03/23	2	64.10	4	64.43	63.90	-2	6,718	-0.03%
2018/03/22	12	69.01	13	68.32	66.00	-1	6,790	-0.01%
2018/03/21	29	64.57	20	65.45	67.60	9	6,851	0.13%
2018/03/20	0	0.00	5	62.14	62.00	-5	6,794	-0.07%
2018/03/19	1	63.10	0	0.00	62.40	1	6,891	0.01%
2018/03/16	4	62.00	1	62.70	62.30	3	6,897	0.04%
2018/03/14	1	62.50	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%
2018/03/12	0	0.00	5	61.58	62.00	-5	6,802	-0.07%
2018/03/09	10	61.20	0	0.00	61.10	10	6,828	0.15%
2018/03/08	2	61.10	1	61.20	61.10	1	6,825	0.01%
2018/03/07	0	0.00	8	60.00	60.50	-8	6,847	-0.12%
2018/03/06	0	0.00	4	60.70	60.50	-4	6,860	-0.06%
2018/03/05	6	60.93	0	0.00	60.50	6	6,887	0.09%
2018/03/02	3	61.70	1	61.30	61.00	2	6,868	0.03%
2018/03/01	1	61.20	1	61.60	61.40	0	6,871	0.00%
2018/02/27	3	62.60	0	0.00	61.00	3	6,895	0.04%
2018/02/26	1	62.20	0	0.00	62.20	1	6,970	0.01%
2018/02/23	5	62.50	11	63.00	62.50	-6	7,025	-0.09%
2018/02/22	0	0.00	1	62.20	62.00	-1	7,022	-0.01%
2018/02/21	2	62.00	3	62.27	63.00	-1	7,023	-0.01%
2018/02/12	3	60.17	0	0.00	59.90	3	6,981	0.04%
2018/02/09	5	58.54	14	58.84	60.00	-9	7,002	-0.13%
2018/02/08	15.1	62.58	1	62.60	62.10	14.1	6,923	0.20%
2018/02/07	2	63.70	0	0.00	63.50	2	6,972	0.03%
2018/02/06	8	64.30	3	62.33	62.30	5	6,922	0.07%
2018/02/05	2	68.65	3	68.50	68.60	-1	6,841	-0.01%
2018/02/02	0	0.00	1	71.10	70.60	-1	6,869	-0.01%
2018/02/01	5	70.96	3	70.83	70.50	2	6,928	0.03%
2018/01/31	5	72.58	9	72.79	71.00	-4	6,891	-0.06%
2018/01/30	0	0.00	56	71.10	71.40	-56	6,613	-0.85%
2018/01/29	4	69.95	3	70.77	70.20	1	6,547	0.02%
2018/01/26	0	0.00	1	69.00	69.30	-1	6,519	-0.02%
2018/01/25	1	69.00	0	0.00	68.60	1	6,529	0.02%
2018/01/24	9	69.54	7	69.24	69.20	2	6,512	0.03%
2018/01/23	74	70.65	0	0.00	69.50	74	6,482	1.14%
2018/01/19	1	71.10	20	71.80	71.10	-19	6,489	-0.29%
2018/01/18	1	73.20	35	73.00	72.00	-34	6,477	-0.52%
2018/01/17	20	72.78	16	73.02	73.00	4	6,488	0.06%
2018/01/15	0	0.00	1	72.30	71.80	-1	6,461	-0.02%
2018/01/12	100	71.15	1	71.30	71.30	99	6,496	1.52%
2018/01/10	2	71.15	9	71.07	70.80	-7	6,671	-0.10%
2018/01/09	6	72.63	67	72.56	72.30	-61	6,799	-0.90%
2018/01/08	12	72.70	38	73.28	72.00	-26	6,845	-0.38%
2018/01/05	7	76.04	3	75.97	75.20	4	6,877	0.06%
2018/01/04	4	74.60	2	75.90	75.60	2	6,877	0.03%
2018/01/03	1	74.80	0	0.00	74.20	1	6,916	0.01%