宏達電 (2498)-元大-松山券商分點個股進出

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
43.50
漲跌
▲0.80
漲幅
+1.87%
成交量
2,892張
產業
上市通信網路類股
1093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-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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
2024/05/22	11	43.57	11	43.33	43.50	0	4,278	0.00%
2024/05/21	2	42.65	10	43.46	42.70	-8	4,302	-0.19%
2024/05/20	4	43.30	0	0.00	43.40	4	4,363	0.09%
2024/05/17	11	43.08	3	43.05	43.20	8	4,402	0.18%
2024/05/16	9	42.99	11	43.08	43.25	-2	4,424	-0.05%
2024/05/15	7	42.60	14	42.68	42.60	-7	4,435	-0.16%
2024/05/14	4	42.15	4	42.50	42.25	0	4,440	0.00%
2024/05/13	4	42.20	1	42.20	42.00	3	4,541	0.07%
2024/05/10	4	41.45	7	41.19	41.60	-3	4,543	-0.07%
2024/05/09	2	41.95	0	0.00	41.60	2	4,525	0.04%
2024/05/08	3	42.45	3	42.00	42.45	0	4,553	0.00%
2024/05/07	1	41.95	6	41.85	42.00	-5	4,588	-0.11%
2024/05/03	6	42.83	6	43.16	42.85	0	4,605	0.00%
2024/05/02	5	42.65	3	43.00	42.65	2	4,628	0.04%
2024/04/30	3	42.65	3	43.05	42.65	0	4,710	0.00%
2024/04/29	3	43.25	7	43.07	43.40	-4	4,755	-0.08%
2024/04/26	2.5	42.08	1	42.10	42.05	1.5	4,783	0.03%
2024/04/25	1	41.55	0	0.00	41.70	1	4,837	0.02%
2024/04/24	3	42.55	33	42.53	42.40	-30	4,880	-0.61%
2024/04/22	1	41.45	1	42.85	41.45	0	5,075	0.00%
2024/04/19	1	41.65	0	0.00	41.45	1	5,086	0.02%
2024/04/18	0	0.00	39	43.29	43.25	-39	5,124	-0.76%
2024/04/17	1	43.45	0	0.00	42.80	1	5,293	0.02%
2024/04/16	5	44.00	1	43.05	42.90	4	5,669	0.07%
2024/04/15	0	0.00	34	45.33	45.15	-34	6,724	-0.51%
2024/04/12	7	45.86	6	46.40	46.05	1	7,381	0.01%
2024/04/11	0	0.00	6	45.81	45.55	-6	7,361	-0.08%
2024/04/10	5	46.42	3	46.60	46.40	2	7,393	0.03%
2024/04/09	5.2	46.62	0	0.00	46.65	5.2	7,483	0.07%
2024/04/08	0	0.00	1	47.30	47.45	-1	7,516	-0.01%
2024/04/03	0	0.00	8	46.93	47.20	-8	7,548	-0.11%
2024/04/02	3.2	47.73	0	0.00	47.50	3.2	7,602	0.04%
2024/04/01	5	48.25	5	47.84	48.25	0	7,772	0.00%
2024/03/29	10.2	47.47	3	47.55	47.20	7.2	7,874	0.09%
2024/03/28	1.2	47.55	1	47.95	47.65	0.2	8,335	0.00%
2024/03/27	2	47.75	1	48.15	47.65	1	8,601	0.01%
2024/03/26	0	0.00	7	47.81	47.85	-7	8,590	-0.08%
2024/03/25	16	48.79	24	48.75	48.00	-8	8,579	-0.09%
2024/03/22	0	0.00	4	46.93	47.45	-4	8,472	-0.05%
2024/03/21	3	47.05	12	46.90	47.05	-9	8,556	-0.11%
2024/03/20	5	46.00	3	46.00	46.00	2	8,743	0.02%
2024/03/18	0	0.00	1	45.50	45.80	-1	9,152	-0.01%
2024/03/15	5	45.27	3	45.30	45.15	2	9,180	0.02%
2024/03/14	1	45.70	10	45.50	45.50	-9	9,179	-0.10%
2024/03/13	16	46.60	20	46.02	45.90	-4	9,195	-0.04%
2024/03/12	3	47.05	2	47.00	47.25	1	9,209	0.01%
2024/03/11	2	46.20	5	46.14	46.20	-3	9,198	-0.03%
2024/03/08	6	45.83	41	46.31	45.90	-35	9,224	-0.38%
2024/03/07	36	47.35	4	47.80	47.00	32	9,146	0.35%
2024/03/06	19	47.09	6	47.15	47.10	13	9,092	0.14%
2024/03/05	1	49.20	0	0.00	48.90	1	8,969	0.01%
2024/03/04	0	0.00	4	49.73	49.20	-4	8,958	-0.04%
2024/03/01	32	49.05	2	49.55	48.95	30	8,982	0.33%
2024/02/29	8	48.91	3	48.85	48.75	5	8,985	0.06%
2024/02/27	6	48.81	11	50.97	48.60	-5	9,009	-0.06%
2024/02/26	0	0.00	6	48.73	49.00	-6	8,870	-0.07%
2024/02/23	6	48.78	5	48.95	48.50	1	8,971	0.01%
2024/02/22	3	49.10	0	0.00	49.00	3	8,973	0.03%
2024/02/21	0	0.00	1	50.00	49.55	-1	9,009	-0.01%
2024/02/20	0	50.10	0	0.00	49.20	0	9,182	0.00%
2024/02/19	5	50.10	5	50.70	50.00	0	9,162	0.00%
2024/02/16	2	50.00	2	49.85	50.00	0	9,254	0.00%
2024/02/15	0	0.00	5	48.65	49.35	-5	9,323	-0.05%
2024/02/05	26	49.63	0	0.00	49.05	26	9,356	0.28%
2024/02/02	1	50.00	1	50.50	50.00	0	9,286	0.00%
2024/02/01	0	0.00	8	50.20	50.70	-8	9,271	-0.09%
2024/01/31	4	49.31	8	49.90	49.10	-4	9,321	-0.04%
2024/01/30	5	49.80	0	0.00	49.50	5	9,409	0.05%
2024/01/26	1	50.30	4	50.36	50.00	-3	9,673	-0.03%
2024/01/24	4	52.48	3	52.53	51.40	1	9,681	0.01%
2024/01/22	6	50.88	1	51.70	51.50	5	9,589	0.05%
2024/01/19	2	50.50	0	0.00	50.30	2	9,606	0.02%
2024/01/18	0	0.00	6	50.28	50.40	-6	9,580	-0.06%
2024/01/17	10	49.49	3	49.58	49.15	7	9,534	0.07%
2024/01/16	0	0.00	4	50.40	50.30	-4	9,430	-0.04%
2024/01/15	1	51.80	1	51.70	51.30	0	9,357	0.00%
2024/01/12	4	51.70	0	0.00	51.60	4	9,351	0.04%
2024/01/11	11	52.23	7	52.53	52.10	4	9,297	0.04%
2024/01/10	4.1	53.14	4.9	52.52	52.20	-0.8	9,242	-0.01%
2024/01/09	58.5	55.14	60.1	54.59	54.70	-1.6	8,994	-0.02%
2024/01/08	12.5	52.20	24	52.92	52.90	-11.5	7,866	-0.15%
2024/01/04	0	0.00	1	48.85	48.65	-1	7,219	-0.01%
2024/01/03	5	49.50	0	0.00	49.40	5	7,236	0.07%
2024/01/02	9	51.24	0	0.00	50.70	9	7,178	0.13%
2023/12/27	3	52.00	10	52.53	52.10	-7	7,194	-0.10%
2023/12/26	10	51.96	1	51.90	51.50	9	7,015	0.13%
2023/12/25	15	53.03	14	53.51	52.00	1	6,901	0.01%
2023/12/22	2	51.20	10	51.15	51.20	-8	6,432	-0.12%
2023/12/18	4	49.91	0	0.00	49.25	4	6,148	0.07%
2023/12/15	8	50.75	1	50.50	50.80	7	6,065	0.12%
2023/12/14	13	51.68	23	51.21	52.00	-10	5,873	-0.17%
2023/12/11	3	48.80	4	49.10	48.70	-1	5,466	-0.02%
2023/12/04	4	49.68	3	50.00	49.75	1	5,473	0.02%
2023/11/30	3	50.20	5	50.22	50.20	-2	5,414	-0.04%
2023/11/29	9	49.71	7	50.00	49.65	2	5,370	0.04%
2023/11/28	3	50.07	5	49.83	50.00	-2	5,348	-0.04%
2023/11/27	0	0.00	30	48.50	48.45	-30	5,299	-0.57%
2023/11/24	2	49.70	11	49.66	49.05	-9	5,291	-0.17%
2023/11/23	1	50.00	27	50.10	50.10	-26	5,249	-0.50%
2023/11/22	33	50.24	4	50.08	50.00	29	5,226	0.55%
2023/11/20	1	49.40	21	49.62	49.15	-20	5,091	-0.39%
2023/11/17	10	49.45	8	49.24	49.45	2	5,037	0.04%
2023/11/16	16	48.11	4	48.03	48.15	12	4,841	0.25%
2023/11/15	14	48.10	0	0.00	48.00	14	4,817	0.29%
2023/11/14	3	47.15	6	47.58	47.20	-3	4,728	-0.06%
2023/11/13	16	46.68	30	46.75	46.75	-14	4,668	-0.30%
2023/11/10	6	45.90	4	46.33	45.90	2	4,645	0.04%
2023/11/09	0	0.00	1	46.50	46.30	-1	4,668	-0.02%
2023/11/08	1	46.15	4	47.05	47.40	-3	4,731	-0.06%
2023/11/07	13	45.87	10	46.05	46.05	3	4,652	0.06%
2023/11/03	14	47.39	114	46.55	47.40	-100	4,549	-2.20%	大賣/
2023/11/02	1	45.85	5	45.67	45.85	-4	4,356	-0.09%
2023/11/01	5	44.10	0	0.00	44.75	5	4,470	0.11%
2023/10/31	3	44.80	0	0.00	44.10	3	4,598	0.07%
2023/10/30	3	45.75	3	46.45	45.75	0	4,807	0.00%
2023/10/27	0	0.00	3	46.00	46.00	-3	4,872	-0.06%
2023/10/25	3	46.60	4	46.40	46.60	-1	4,945	-0.02%
2023/10/24	0	0.00	2	45.60	45.70	-2	5,041	-0.04%
2023/10/23	0	0.00	1	45.45	45.30	-1	5,087	-0.02%
2023/10/20	3	45.70	6	45.33	45.70	-3	5,146	-0.06%
2023/10/19	12	45.75	0	0.00	45.85	12	5,182	0.23%
2023/10/18	2	46.00	1	46.45	46.60	1	5,274	0.02%
2023/10/17	9	49.44	8	48.74	48.10	1	5,172	0.02%
2023/10/12	3	50.30	3	50.50	50.30	0	5,366	0.00%
2023/10/06	15	50.00	15	49.65	49.65	0	5,673	0.00%
2023/10/05	0	0.00	1	48.90	50.30	-1	6,014	-0.02%
2023/10/04	2	48.13	0	0.00	47.45	2	6,175	0.03%
2023/10/03	4	49.03	3	49.35	48.75	1	6,183	0.02%
2023/09/21	2	48.60	0	0.00	48.45	2	6,600	0.03%
2023/09/18	2	50.50	0	0.00	50.50	2	6,695	0.03%
2023/09/14	6	50.85	13	50.04	50.90	-7	6,926	-0.10%
2023/09/13	0	0.00	30	49.47	49.50	-30	6,999	-0.43%
2023/09/12	10	49.35	13	49.73	49.80	-3	7,080	-0.04%
2023/09/11	11	49.80	5	50.30	49.30	6	7,089	0.08%
2023/09/07	3	51.50	3	52.50	51.00	0	7,133	0.00%
2023/09/05	1	52.50	12	53.02	53.00	-11	7,188	-0.15%
2023/09/04	8	52.86	4	52.65	52.70	4	7,287	0.05%
2023/08/31	3	52.80	3	53.10	52.80	0	7,669	0.00%
2023/08/30	0	0.00	5	52.50	52.50	-5	8,030	-0.06%
2023/08/29	3	51.70	3	51.10	51.80	0	8,139	0.00%
2023/08/28	6	50.60	5	51.00	50.40	1	8,214	0.01%
2023/08/25	2	51.10	5	51.36	51.10	-3	8,264	-0.04%
2023/08/24	0	0.00	10	51.30	51.10	-10	8,394	-0.12%
2023/08/23	13	51.50	3	51.33	51.50	10	8,696	0.11%
2023/08/22	14	51.54	10	50.70	50.70	4	8,767	0.05%
2023/08/21	0	0.00	9	51.43	51.20	-9	8,833	-0.10%
2023/08/18	5	50.82	8	50.94	50.70	-3	8,856	-0.03%
2023/08/17	0	0.00	20	50.55	51.00	-20	8,893	-0.22%
2023/08/16	3	50.20	2	49.90	50.40	1	8,956	0.01%
2023/08/15	20	49.70	20	49.89	50.00	0	8,958	0.00%
2023/08/14	3	48.90	0	0.00	49.10	3	9,137	0.03%
2023/08/11	1	50.20	0	0.00	50.10	1	9,121	0.01%
2023/08/10	12	50.30	0	0.00	50.50	12	9,128	0.13%
2023/08/09	8	51.78	8	51.99	51.90	0	9,074	0.00%
2023/08/08	8	51.78	36	51.65	51.90	-28	9,086	-0.31%
2023/08/07	7	51.46	12	51.13	52.30	-5	9,133	-0.05%
2023/08/04	13	51.19	10	51.10	51.10	3	9,024	0.03%
2023/08/02	24	53.91	7	53.06	52.50	17	8,926	0.19%
2023/08/01	25	56.08	15	55.86	55.60	10	8,713	0.11%
2023/07/31	5	55.98	4	56.75	55.80	1	8,672	0.01%
2023/07/28	17	56.02	11	56.09	56.00	6	8,619	0.07%
2023/07/27	10	56.10	17	57.05	57.20	-7	8,602	-0.08%
2023/07/26	3	56.00	1	55.60	55.50	2	8,529	0.02%
2023/07/25	10	56.10	12	55.70	55.70	-2	8,563	-0.02%
2023/07/24	4	57.00	0	0.00	56.30	4	8,609	0.05%
2023/07/21	25	56.93	20	57.54	57.80	5	8,621	0.06%
2023/07/20	2	56.45	16	56.19	57.00	-14	8,657	-0.16%
2023/07/19	16	56.48	20	55.99	55.60	-4	8,690	-0.05%
2023/07/18	18	58.64	9	56.83	56.70	9	8,788	0.10%
2023/07/17	2	57.75	4	58.50	58.50	-2	8,914	-0.02%
2023/07/14	18	58.56	14	58.86	58.80	4	8,991	0.04%
2023/07/13	26	58.94	21	58.87	58.40	5	8,953	0.06%
2023/07/12	27	59.07	6	59.27	57.70	21	8,770	0.24%
2023/07/11	11	57.59	15	57.61	58.00	-4	8,506	-0.05%
2023/07/10	0	0.00	1	56.10	55.30	-1	8,312	-0.01%
2023/07/07	13	56.46	21	56.30	55.90	-8	8,305	-0.10%
2023/07/06	23	57.80	6	57.42	56.80	17	8,385	0.20%
2023/07/05	2	57.35	0	0.00	56.80	2	8,668	0.02%
2023/07/04	1	56.80	1	57.30	57.20	0	9,133	0.00%
2023/07/03	6	57.30	3	57.60	57.10	3	9,220	0.03%
2023/06/30	2	57.10	9	57.00	57.10	-7	9,320	-0.08%
2023/06/29	0	0.00	9	57.57	57.00	-9	9,382	-0.10%
2023/06/28	5	56.80	2	56.40	56.40	3	9,417	0.03%
2023/06/27	8	57.19	0	0.00	56.40	8	9,657	0.08%
2023/06/26	6	57.70	11	57.76	57.40	-5	9,898	-0.05%
2023/06/21	0	0.00	5	58.40	58.70	-5	10,018	-0.05%
2023/06/20	2	58.55	0	0.00	58.70	2	9,944	0.02%
2023/06/19	11	59.30	1	58.90	58.90	10	10,023	0.10%
2023/06/16	9	60.50	7	60.53	60.50	2	10,044	0.02%
2023/06/15	1	60.10	1	60.40	60.20	0	10,095	0.00%
2023/06/14	4	60.40	2	60.55	60.20	2	10,260	0.02%
2023/06/13	2	61.00	3	61.07	61.00	-1	10,510	-0.01%
2023/06/12	2	60.20	8	60.06	60.20	-6	10,964	-0.05%
2023/06/09	4	61.30	2	61.50	60.40	2	11,189	0.02%
2023/06/08	12	60.91	2	60.80	60.40	10	11,507	0.09%
2023/06/07	3	61.87	18	61.76	62.00	-15	11,855	-0.13%
2023/06/06	58	62.00	22	61.10	61.00	36	12,463	0.29%
2023/06/05	21	64.31	18	64.54	63.60	3	12,483	0.02%
2023/06/02	11	62.83	4	62.95	62.90	7	12,292	0.06%
2023/06/01	6	62.33	11	62.48	62.40	-5	12,408	-0.04%
2023/05/31	4	61.93	10	62.07	61.80	-6	12,681	-0.05%
2023/05/30	11	61.45	10	61.69	61.80	1	13,018	0.01%
2023/05/29	9	61.34	27.1	61.28	61.50	-18.1	13,433	-0.13%
2023/05/26	3	59.57	1	58.40	58.40	2	13,751	0.01%
2023/05/25	6	59.73	2	60.00	59.40	4	14,297	0.03%
2023/05/24	4	59.60	2	59.50	59.60	2	14,541	0.01%
2023/05/23	4	60.20	2	60.20	60.10	2	15,234	0.01%
2023/05/22	0	0.00	10	59.78	60.30	-10	15,543	-0.06%
2023/05/19	1	58.90	3	58.97	59.00	-2	15,668	-0.01%
2023/05/18	6	59.57	8	59.43	58.90	-2	15,860	-0.01%
2023/05/17	0	0.00	0.1	58.00	58.40	-0.1	16,248	0.00%
2023/05/16	0	0.00	9	57.60	57.60	-9	16,400	-0.05%
2023/05/15	2	56.60	2	56.90	56.60	0	16,607	0.00%
2023/05/12	4	56.50	6	56.52	57.20	-2	17,142	-0.01%
2023/05/11	4	56.55	4	57.75	56.00	0	17,695	0.00%
2023/05/10	1	57.40	0	0.00	57.50	1	18,116	0.01%
2023/05/05	1	57.30	5	56.96	57.30	-4	21,816	-0.02%
2023/05/04	2	56.80	2	56.90	56.80	0	22,378	0.00%
2023/05/03	1.1	56.69	0	0.00	56.50	1.1	22,607	0.00%
2023/04/26	3	55.80	1	56.00	56.50	2	23,243	0.01%
2023/04/25	4	55.83	3	57.07	55.90	1	23,544	0.00%
2023/04/24	3	58.60	1	58.10	58.00	2	23,797	0.01%
2023/04/21	4	58.73	2	58.80	58.10	2	23,910	0.01%
2023/04/20	4	59.78	3	59.50	59.60	1	23,913	0.00%
2023/04/19	7	62.13	3	62.83	61.70	4	23,949	0.02%
2023/04/18	3.1	63.58	4	64.63	63.30	-1	24,001	0.00%
2023/04/17	2	64.60	5	64.82	64.60	-3	24,530	-0.01%
2023/04/14	0	0.00	8	64.36	64.30	-8	24,969	-0.03%
2023/04/13	10	63.84	4	64.00	63.70	6	25,245	0.02%
2023/04/12	3	64.67	1	65.00	64.70	2	25,380	0.01%
2023/04/11	5	64.92	2	64.70	64.30	3	25,460	0.01%
2023/04/10	2	64.65	11	65.05	65.20	-9	25,447	-0.04%
2023/04/07	21	64.71	14	64.22	64.10	7	25,252	0.03%
2023/04/06	1	62.90	8.2	62.99	63.60	-7.2	24,885	-0.03%
2023/03/31	3	62.27	3	62.27	62.60	0	24,950	0.00%
2023/03/30	1	62.00	1	61.40	62.00	0	25,029	0.00%
2023/03/29	3	61.57	1	62.40	61.60	2	25,176	0.01%
2023/03/28	14	62.34	48	63.24	61.70	-34	25,355	-0.13%
2023/03/27	6	63.83	20	64.09	63.60	-14	25,215	-0.06%
2023/03/24	5	63.36	10	63.83	63.00	-5	25,157	-0.02%
2023/03/23	3	63.17	4	63.05	63.10	-1	25,160	0.00%
2023/03/22	12	63.40	8	63.44	63.30	4	25,290	0.02%
2023/03/21	3	63.47	1	63.50	62.70	2	25,422	0.01%
2023/03/20	1	62.30	7	62.83	63.20	-6	25,545	-0.02%
2023/03/17	2.2	62.23	10	62.00	62.20	-7.8	25,901	-0.03%
2023/03/16	13	61.62	38	61.18	61.10	-25	26,237	-0.10%
2023/03/15	3	64.00	11	63.56	63.00	-8	26,537	-0.03%
2023/03/14	5	62.54	5	62.56	62.50	0	26,978	0.00%
2023/03/13	12	62.08	14	61.94	62.60	-2	27,719	-0.01%
2023/03/10	25	62.78	7	61.96	62.60	18	28,235	0.06%
2023/03/09	15	65.83	23	65.40	64.40	-8	29,472	-0.03%
2023/03/08	19	63.61	11	64.05	63.40	8	29,774	0.03%
2023/03/07	10	65.02	9	65.07	64.90	1	29,637	0.00%
2023/03/06	5	64.10	17	64.62	64.80	-12	29,643	-0.04%
2023/03/03	23	64.29	2	64.70	63.60	21	29,568	0.07%
2023/03/02	11.1	65.41	0	0.00	64.80	11.1	29,462	0.04%
2023/03/01	17	66.96	10	66.88	66.10	7	29,189	0.02%
2023/02/24	38	66.55	7	65.80	65.40	31	28,773	0.11%
2023/02/23	25	66.12	32.1	66.56	66.70	-7.1	28,439	-0.02%
2023/02/22	25	65.02	17	65.46	64.60	8	28,059	0.03%
2023/02/21	28	67.38	16.1	67.74	66.70	12	27,948	0.04%
2023/02/20	13	66.35	24	66.74	66.90	-11	27,536	-0.04%
2023/02/17	9	65.53	47	65.61	65.80	-38	27,439	-0.14%
2023/02/16	2.1	65.00	13	65.52	65.60	-11	27,622	-0.04%
2023/02/15	15	64.24	10	64.10	64.50	5	27,729	0.02%
2023/02/14	16	65.98	14	66.03	65.50	2	27,359	0.01%
2023/02/13	7	65.49	8	65.68	65.20	-1	27,496	0.00%
2023/02/10	21	66.26	2	66.65	65.50	19	27,637	0.07%
2023/02/09	29	66.88	25.3	67.19	67.70	3.7	27,428	0.01%
2023/02/08	14	66.26	12	66.80	66.30	2	27,527	0.01%
2023/02/07	37.1	66.44	29	66.16	66.10	8.1	27,519	0.03%
2023/02/06	35	66.30	45.1	67.32	68.70	-10.1	27,040	-0.04%
2023/02/03	74.1	67.40	71	67.06	65.10	3.1	26,040	0.01%
2023/02/02	2	66.55	12	66.40	66.90	-10	24,490	-0.04%
2023/02/01	8	61.01	6	60.82	60.90	2	24,173	0.01%
2023/01/31	8	60.01	11	60.45	60.80	-3	24,234	-0.01%
2023/01/30	0	0.00	13	58.73	59.50	-13	24,065	-0.05%
2023/01/17	3	57.23	19	57.02	57.20	-16	24,033	-0.07%
2023/01/16	2	57.25	2	57.45	57.20	0	24,166	0.00%
2023/01/13	9	58.80	57	57.35	57.30	-48	24,282	-0.20%
2023/01/12	16	59.59	13	59.76	59.50	3	24,235	0.01%
2023/01/11	5	59.06	11	59.36	59.00	-6	24,121	-0.02%
2023/01/10	7	59.00	10	59.10	58.80	-3	24,312	-0.01%
2023/01/09	6	58.85	9	59.22	58.70	-3	24,559	-0.01%
2023/01/06	10.1	58.98	16	58.87	58.50	-6	24,854	-0.02%
2023/01/05	41	59.38	36	59.53	58.70	5	25,296	0.02%
2023/01/04	28.1	58.81	25	59.06	58.80	3.1	25,241	0.01%
2023/01/03	4.1	55.85	12.1	57.32	58.10	-8	25,223	-0.03%
2022/12/30	7	56.26	3	56.87	55.70	4	25,198	0.02%
2022/12/29	4	55.45	5	55.52	55.70	-1	25,355	0.00%
2022/12/28	9	56.34	8	56.50	55.70	1	25,989	0.00%
2022/12/27	8.1	56.89	4	56.70	57.10	4.1	26,174	0.02%
2022/12/26	4	55.65	5	55.70	55.70	-1	26,380	0.00%
2022/12/23	5	54.92	4	55.18	55.00	1	26,855	0.00%
2022/12/22	1	55.40	15	56.00	55.40	-14	27,133	-0.05%
2022/12/21	3	54.83	3	56.07	55.80	0	27,737	0.00%
2022/12/20	19	55.64	5	56.24	54.40	14	28,192	0.05%
2022/12/19	13	56.65	5	57.04	56.40	8	28,938	0.03%
2022/12/16	8.1	57.57	6	57.43	57.20	2.1	29,573	0.01%
2022/12/15	7	58.56	5	58.28	58.20	2	30,474	0.01%
2022/12/14	3	58.70	14	58.51	58.40	-11	31,185	-0.04%
2022/12/13	6	59.50	4	59.83	58.40	2	31,538	0.01%
2022/12/12	3	59.83	4	58.90	58.90	-1	31,888	0.00%
2022/12/09	22	59.90	7	60.13	59.40	15	31,984	0.05%
2022/12/08	38	59.81	41	60.17	59.90	-3	31,994	-0.01%
2022/12/07	50	59.23	9	59.90	58.00	41	32,125	0.13%
2022/12/06	52.1	60.65	25	60.84	59.90	27	32,225	0.08%
2022/12/05	30	60.80	17.1	60.84	60.40	13	32,529	0.04%
2022/12/02	5	58.12	13	58.54	59.10	-8	31,931	-0.03%
2022/12/01	67	58.94	24.1	58.96	57.80	42.9	31,833	0.13%
2022/11/30	44	54.23	28.1	55.88	57.60	15.9	31,310	0.05%
2022/11/29	1	51.00	5	51.66	52.40	-4	31,608	-0.01%
2022/11/28	9	52.07	8	51.63	51.50	1	33,714	0.00%
2022/11/25	5	53.62	4	53.65	52.70	1	34,360	0.00%
2022/11/24	6	53.20	21	53.48	53.40	-15	35,383	-0.04%
2022/11/23	4	53.05	13	52.48	52.40	-9	35,608	-0.03%
2022/11/22	6	52.88	3	52.83	52.80	3	35,980	0.01%
2022/11/21	8	53.59	8	54.28	52.80	0	37,064	0.00%
2022/11/18	7	53.83	4	54.45	53.40	3	37,282	0.01%
2022/11/17	4	54.98	8	55.08	54.70	-4	38,061	-0.01%
2022/11/16	5	54.64	4	54.65	54.50	1	38,499	0.00%
2022/11/15	5	53.74	6	54.15	54.30	-1	38,967	0.00%
2022/11/14	4	54.30	9	54.11	54.30	-5	39,829	-0.01%
2022/11/11	2	52.95	16	54.19	52.40	-14	40,889	-0.03%
2022/11/10	7	52.81	2	53.40	52.70	5	41,712	0.01%
2022/11/09	10	52.80	20	53.24	53.40	-10	42,307	-0.02%
2022/11/08	22	53.47	18	53.07	51.80	4	43,100	0.01%
2022/11/07	10	53.12	2	53.30	52.50	8	43,801	0.02%
2022/11/04	24	53.20	50	53.60	53.50	-26	44,700	-0.06%
2022/11/03	4	51.73	11	52.37	52.70	-7	44,986	-0.02%
2022/11/02	1	50.40	1	51.20	50.50	0	45,218	0.00%
2022/11/01	13	50.58	2	50.50	50.90	11	46,009	0.02%
2022/10/31	4	49.98	7	50.16	50.50	-3	46,929	-0.01%
2022/10/28	7	48.48	6	48.56	48.30	1	48,686	0.00%
2022/10/27	8	49.35	8	49.34	50.30	0	49,722	0.00%
2022/10/26	9	49.02	1	49.05	48.40	8	50,392	0.02%
2022/10/25	7	49.59	5	49.28	49.05	2	51,129	0.00%
2022/10/24	3	49.75	17	49.70	49.65	-14	52,478	-0.03%
2022/10/21	4	49.74	0	0.00	49.25	4	54,504	0.01%
2022/10/20	11	50.82	11	50.51	51.00	0	55,537	0.00%
2022/10/19	5	52.40	3	52.97	51.70	2	56,959	0.00%
2022/10/18	12	52.63	7	52.00	52.00	5	58,860	0.01%
2022/10/17	15	50.91	7	51.53	52.50	8	62,994	0.01%
2022/10/14	14	51.68	17	52.07	51.70	-3	65,525	0.00%
2022/10/13	13	51.88	16	50.16	49.05	-3	66,365	0.00%
2022/10/12	7	51.26	16	51.79	53.00	-9	66,666	-0.01%
2022/10/11	8	52.26	3	51.60	51.60	5	67,341	0.01%
2022/10/07	9	56.42	5	55.88	55.90	4	67,859	0.01%
2022/10/06	6	55.33	11	55.75	56.50	-5	69,128	-0.01%
2022/10/05	9	55.70	4	57.43	55.00	5	70,843	0.01%
2022/10/04	3	55.80	9.1	55.90	55.90	-6.1	71,871	-0.01%
2022/10/03	9	54.04	5	54.44	54.30	4	72,857	0.01%
2022/09/30	3	52.77	32	53.09	54.80	-29	75,063	-0.04%
2022/09/29	5	53.12	5	53.32	53.30	0	77,665	0.00%
2022/09/28	18	53.48	12	55.08	52.00	6	81,115	0.01%
2022/09/27	42	56.20	20	55.50	56.60	22	82,606	0.03%
2022/09/26	23.1	57.69	17	58.55	56.00	6.1	83,725	0.01%
2022/09/23	18.1	61.79	10	61.11	60.80	8.1	84,788	0.01%
2022/09/22	42	63.55	23	63.17	62.70	19	85,208	0.02%
2022/09/21	17	64.01	26.3	63.73	64.50	-9.3	85,680	-0.01%
2022/09/20	11	62.75	33	62.77	62.80	-22	87,623	-0.03%
2022/09/19	14	61.69	13	62.26	61.30	1	87,693	0.00%
2022/09/16	11	61.57	28	61.71	61.20	-17	87,845	-0.02%
2022/09/15	16	61.73	27	62.35	61.30	-11	88,657	-0.01%
2022/09/14	12	61.58	22	61.95	62.60	-10	89,958	-0.01%
2022/09/13	33.2	63.12	28	62.79	62.20	5.2	89,566	0.01%
2022/09/12	61	64.09	76	63.68	63.30	-15	89,038	-0.02%
2022/09/08	15	60.93	12.4	60.95	60.80	2.7	88,042	0.00%
2022/09/07	15	60.09	8	60.19	60.40	7	87,776	0.01%
2022/09/06	42.1	61.43	38.4	60.63	60.10	3.7	87,085	0.00%
2022/09/05	66	63.94	7	64.04	63.40	59	86,076	0.07%
2022/09/02	37.8	63.69	106.2	64.89	63.90	-68.3	84,883	-0.08%	大賣/
2022/09/01	47.1	61.00	22	60.44	60.20	25.1	82,647	0.03%
2022/08/31	37	61.88	70.1	61.91	62.30	-33.1	81,807	-0.04%
2022/08/30	25	59.68	12	59.18	59.10	13	80,656	0.02%
2022/08/29	10.1	58.86	3	58.80	58.70	7.1	80,251	0.01%
2022/08/26	33	61.93	33.1	62.05	61.60	-0.1	79,833	0.00%
2022/08/25	14	60.94	20.5	60.82	61.00	-6.5	78,831	-0.01%
2022/08/24	98.1	59.44	18	59.52	59.50	80.1	78,464	0.10%
2022/08/23	19	60.26	26	60.94	60.20	-7	77,650	-0.01%
2022/08/22	24.1	61.92	68	61.65	61.00	-43.9	77,073	-0.06%
2022/08/19	57	64.87	60	64.97	63.90	-3	76,527	0.00%
2022/08/18	35	65.10	30	65.33	64.20	5	75,462	0.01%
2022/08/17	27	64.13	67.1	64.62	65.50	-40.1	74,055	-0.05%
2022/08/16	33.1	63.46	12	64.00	62.50	21.1	72,978	0.03%
2022/08/15	25.1	62.39	48.1	62.22	64.50	-23	72,200	-0.03%
2022/08/12	35	63.77	25.1	63.73	63.20	9.9	71,105	0.01%
2022/08/11	51	63.67	40	63.70	63.80	11	70,103	0.02%
2022/08/10	40	60.90	48	61.68	62.00	-8	69,002	-0.01%
2022/08/09	26	59.31	22	59.80	59.70	4	68,156	0.01%
2022/08/08	49	58.96	12	58.90	60.40	37	67,502	0.05%
2022/08/05	13	59.58	45	59.94	62.00	-32	66,539	-0.05%
2022/08/04	61.1	60.30	44	58.59	58.30	17.1	65,593	0.03%
2022/08/03	49.1	65.16	32	64.24	63.30	17.1	63,697	0.03%
2022/08/02	39	64.27	21	64.41	64.30	18	62,596	0.03%
2022/08/01	33	65.69	20	66.07	65.80	13	61,911	0.02%
2022/07/29	46.1	65.50	41	65.89	65.10	5.1	61,030	0.01%
2022/07/28	110.1	66.37	91.1	66.27	65.40	19	59,645	0.03%	大買/
2022/07/27	27.1	63.28	26	64.18	64.70	1.1	57,530	0.00%
2022/07/26	71	65.72	50.1	65.65	64.20	20.9	56,412	0.04%
2022/07/25	60.1	65.65	250.3	64.50	66.60	-190.2	55,233	-0.34%	大賣/鉅額交易
2022/07/22	181.1	67.11	131	67.36	64.70	50.1	53,167	0.09%	大買/大賣/
2022/07/21	208.1	61.81	80.2	63.86	65.60	128	48,899	0.26%	大買/鉅額交易
2022/07/20	31	60.10	48.1	60.28	59.70	-17.1	46,099	-0.04%
2022/07/19	33.1	58.93	192.4	58.20	58.10	-159.4	44,897	-0.35%	大賣/鉅額交易
2022/07/18	43	60.33	37.1	60.84	59.10	6	44,100	0.01%
2022/07/15	37.1	60.11	35	59.66	58.90	2.1	42,995	0.00%
2022/07/14	40	59.36	71.1	59.48	60.70	-31.1	42,083	-0.07%
2022/07/13	77.1	60.49	144	61.52	58.40	-67	40,525	-0.17%	大賣/
2022/07/12	93	58.87	66.3	58.82	57.60	26.7	38,521	0.07%
2022/07/11	205	60.20	208	59.84	60.90	-3	36,860	-0.01%	大買/大賣/
2022/07/08	130	60.99	76	61.80	60.50	54	35,597	0.15%	大買/
2022/07/07	104	59.38	94	60.42	61.70	10	33,181	0.03%	大買/
2022/07/06	81	60.09	76	60.23	56.90	5	30,092	0.02%
2022/07/05	216	58.80	230	58.52	60.70	-14	26,355	-0.05%	大買/大賣/
2022/07/04	53	51.60	80.1	52.21	55.20	-27.1	24,146	-0.11%
2022/07/01	63	50.37	34	50.88	50.20	29	22,541	0.13%
2022/06/30	249	49.71	218	49.99	48.90	31	20,532	0.15%	大買/大賣/
2022/06/29	225.1	52.51	226	54.13	52.00	-1	19,418	-0.01%	大買/大賣/
2022/06/28	91	58.20	46.2	58.80	57.70	44.8	17,930	0.25%
2022/06/27	57	57.54	33	57.58	57.80	24	15,291	0.16%
2022/06/24	24	50.75	35.2	51.23	52.60	-11.2	14,754	-0.08%
2022/06/23	80.2	48.68	72	48.70	47.90	8.2	14,113	0.06%
2022/06/22	287.7	48.05	80.2	48.79	49.70	207.6	13,272	1.56%	大買/鉅額交易
2022/06/21	2	45.70	72.2	45.50	46.30	-70.2	11,791	-0.59%
2022/06/20	12.1	43.06	24	44.46	42.10	-11.9	11,763	-0.10%
2022/06/17	33	44.40	20	44.72	44.00	13	11,742	0.11%
2022/06/16	41	46.41	43	46.65	45.05	-2	11,870	-0.02%
2022/06/15	13	45.65	14	46.53	45.75	-1	11,921	-0.01%
2022/06/14	5	45.18	2	46.18	46.45	3	12,146	0.02%
2022/06/13	14	45.82	2	45.75	45.60	12	12,401	0.10%
2022/06/10	19	47.51	0	0.00	47.40	19	12,611	0.15%
2022/06/09	0	0.00	1	48.25	48.20	-1	12,786	-0.01%
2022/06/08	1	48.30	0	0.00	48.05	1	13,083	0.01%
2022/06/07	3	48.62	0	0.00	48.15	3	13,501	0.02%
2022/06/06	12.1	49.46	2	49.40	49.00	10.1	13,971	0.07%
2022/06/02	7	49.87	6	49.66	49.25	1	14,489	0.01%
2022/06/01	4	49.68	3	50.02	49.55	1	14,792	0.01%
2022/05/31	26	49.95	5	49.70	50.00	21	15,290	0.14%
2022/05/30	1	48.00	1	47.70	48.15	0	16,732	0.00%
2022/05/27	26	47.38	44	47.35	47.05	-18	17,646	-0.10%
2022/05/26	3	45.90	5	46.25	45.90	-2	17,706	-0.01%
2022/05/25	1	45.75	0	0.00	46.00	1	18,054	0.01%
2022/05/23	5	47.38	4	47.79	47.30	1	18,733	0.01%
2022/05/20	7	46.94	6	47.05	47.00	1	19,058	0.01%
2022/05/19	17	45.61	21	46.65	46.70	-4	19,154	-0.02%
2022/05/18	7	46.50	16	47.18	47.20	-9	19,316	-0.05%
2022/05/17	1	46.80	19	46.73	47.20	-18	19,454	-0.09%
2022/05/16	30	45.90	23	45.65	45.70	7	19,732	0.04%
2022/05/13	3	45.97	64	46.00	45.90	-61	19,998	-0.31%
2022/05/12	20	45.19	6	45.78	44.95	14	20,310	0.07%
2022/05/11	8	45.56	13	45.71	46.15	-5	20,437	-0.02%
2022/05/10	1	46.10	19.5	46.39	46.45	-18.5	20,644	-0.09%
2022/05/09	54	46.41	0	0.00	45.65	54	21,260	0.25%
2022/05/06	3	49.30	1	49.30	49.95	2	21,534	0.01%
2022/05/05	15	50.45	17	50.94	51.00	-2	22,316	-0.01%
2022/05/04	0	0.00	11	49.12	49.30	-11	22,796	-0.05%
2022/05/03	20	47.97	22	48.33	48.45	-2	23,723	-0.01%
2022/04/29	25	49.37	14	51.06	47.60	11	24,171	0.05%
2022/04/28	19	48.53	12	48.70	48.60	7	24,509	0.03%
2022/04/27	17	47.99	14	48.00	48.60	3	24,884	0.01%
2022/04/26	0	0.00	28	49.67	49.80	-28	25,059	-0.11%
2022/04/25	10	48.47	10	49.34	48.75	0	25,311	0.00%
2022/04/22	31	51.46	0	0.00	51.10	31	25,912	0.12%
2022/04/21	16.4	51.99	8	52.93	53.00	8.4	26,781	0.03%
2022/04/20	6	53.43	3	53.60	53.10	3	27,371	0.01%
2022/04/19	4	53.18	8	53.81	53.20	-4	28,103	-0.01%
2022/04/18	6	53.65	2	53.30	53.20	4	29,264	0.01%
2022/04/15	16	54.43	5	54.56	54.20	11	29,725	0.04%
2022/04/14	3	56.53	4	56.28	56.10	-1	30,518	0.00%
2022/04/13	4	55.90	4	56.88	56.60	0	31,079	0.00%
2022/04/12	2	55.25	2	55.50	54.00	0	31,573	0.00%
2022/04/11	4	54.43	3	54.30	54.00	1	32,647	0.00%
2022/04/08	2	56.65	2	56.85	56.70	0	33,380	0.00%
2022/04/07	8	56.44	5	56.48	55.70	3	33,765	0.01%
2022/04/06	2	59.10	2	59.90	58.80	0	34,281	0.00%
2022/03/31	3	59.30	2	60.70	59.20	1	35,554	0.00%
2022/03/30	7	60.57	6	61.12	60.30	1	37,297	0.00%
2022/03/29	8	59.93	9	59.79	59.80	-1	38,605	0.00%
2022/03/28	0	0.00	3	58.90	59.70	-3	40,366	-0.01%
2022/03/25	23	60.28	17	60.25	59.30	6	41,209	0.01%
2022/03/24	1	62.00	1	61.10	61.80	0	42,122	0.00%
2022/03/23	3	59.70	4	60.48	59.70	-1	42,768	0.00%
2022/03/22	0	0.00	11	59.02	59.30	-11	43,683	-0.03%
2022/03/21	12	59.46	11	58.50	58.50	1	44,434	0.00%
2022/03/18	13	58.31	14	58.60	58.50	-1	44,939	0.00%
2022/03/17	15	57.95	31	58.32	58.60	-16	45,225	-0.04%
2022/03/16	6	55.75	3	56.77	56.20	3	45,677	0.01%
2022/03/15	5	56.00	0	0.00	55.60	5	46,642	0.01%
2022/03/14	1	57.70	1	58.50	57.70	0	47,603	0.00%
2022/03/11	5	57.14	4	57.60	57.80	1	49,421	0.00%
2022/03/10	20	57.74	23	58.12	58.10	-3	50,458	-0.01%
2022/03/09	9.5	56.31	7	57.61	56.10	2.5	52,280	0.00%
2022/03/08	27	57.09	4	58.58	56.80	23	53,122	0.04%
2022/03/07	20	60.81	5	61.32	60.10	15	53,870	0.03%
2022/03/04	11	64.79	12	65.42	64.30	-1	54,730	0.00%
2022/03/03	47	67.45	21	68.48	65.40	26	55,378	0.05%
2022/03/02	22	65.70	58	63.18	66.90	-36	55,289	-0.07%
2022/03/01	1	59.90	12	60.09	60.90	-11	56,108	-0.02%
2022/02/25	12	58.45	8	58.49	57.90	4	56,859	0.01%
2022/02/24	23	59.81	9	59.30	57.70	14	58,297	0.02%
2022/02/23	5	62.14	7	62.01	62.10	-2	58,653	0.00%
2022/02/22	8	62.36	1	61.50	61.50	7	61,135	0.01%
2022/02/21	12	64.50	1	64.40	64.40	11	62,116	0.02%
2022/02/18	11	64.65	11	65.01	65.80	0	64,354	0.00%
2022/02/17	6	65.08	22	65.00	65.20	-16	66,364	-0.02%
2022/02/16	7	65.24	5	65.08	64.40	2	69,945	0.00%
2022/02/15	13	64.52	20	63.71	63.00	-7	72,472	-0.01%
2022/02/14	5	64.34	1	63.90	63.90	4	72,684	0.01%
2022/02/11	11	68.24	12	67.58	68.30	-1	72,541	0.00%
2022/02/10	7	68.70	14	67.99	67.70	-7	72,614	-0.01%
2022/02/09	36	68.82	41	69.19	67.90	-5	72,466	-0.01%
2022/02/08	9	66.00	21	66.62	66.90	-12	71,804	-0.02%
2022/02/07	31	65.45	39	63.74	67.00	-8	71,431	-0.01%
2022/01/26	23	63.59	39	63.59	63.80	-16	70,997	-0.02%
2022/01/25	46	63.63	16	64.27	62.60	30	70,780	0.04%
2022/01/24	24	67.35	13	67.59	67.00	11	70,115	0.02%
2022/01/21	9	69.17	15	69.60	69.10	-6	69,798	-0.01%
2022/01/20	20	68.87	16	69.65	69.20	4	69,315	0.01%
2022/01/19	36	69.85	36	69.84	69.90	0	69,702	0.00%
2022/01/18	15	70.65	13	70.85	70.50	2	70,003	0.00%
2022/01/17	44	70.75	30	71.09	70.60	14	72,127	0.02%
2022/01/14	24	67.49	134	67.86	69.00	-110	75,490	-0.15%	大賣/鉅額交易
2022/01/13	19	71.57	19	71.33	71.00	0	76,728	0.00%
2022/01/12	12	72.14	9	72.27	72.00	3	76,617	0.00%
2022/01/11	42	75.25	37	74.41	72.30	5	76,497	0.01%
2022/01/10	14	79.07	17	78.96	79.60	-3	75,611	0.00%
2022/01/07	34	80.25	62	79.26	78.00	-28	75,101	-0.04%
2022/01/06	38	81.86	28	81.04	82.00	10	74,186	0.01%
2022/01/05	29	82.43	19	83.66	81.60	10	73,565	0.01%
2022/01/04	14	86.06	9	87.18	84.60	5	72,904	0.01%
2022/01/03	10	85.74	12	86.58	86.00	-2	71,769	0.00%
2021/12/30	5	84.54	5	84.44	84.80	0	70,921	0.00%
2021/12/29	5	84.28	8	85.14	85.80	-3	70,467	0.00%
2021/12/28	40	83.57	26	84.01	83.00	14	69,792	0.02%
2021/12/27	19	86.51	6	86.00	85.60	13	69,030	0.02%
2021/12/24	33	87.48	22	87.89	86.40	11	68,493	0.02%
2021/12/23	21	85.66	58	86.24	87.10	-37	66,633	-0.06%
2021/12/22	36	86.20	49	86.63	83.80	-13	65,222	-0.02%
2021/12/21	37	83.79	34	84.28	83.00	3	63,397	0.00%
2021/12/20	35	84.61	42	82.77	84.90	-7	62,609	-0.01%
2021/12/17	45	80.49	39	81.02	80.80	6	61,374	0.01%
2021/12/16	12	81.64	23	82.05	83.30	-11	60,439	-0.02%
2021/12/15	3	76.97	5	78.06	80.10	-2	59,346	0.00%
2021/12/14	27	76.90	15.1	76.68	75.70	11.9	58,582	0.02%
2021/12/13	5	80.90	9.1	81.16	80.10	-4.1	57,890	-0.01%
2021/12/10	56	81.16	54.7	81.15	80.70	1.3	57,413	0.00%
2021/12/09	71	82.12	83	82.07	81.30	-12	56,784	-0.02%
2021/12/08	112	84.69	106.6	85.08	81.30	5.4	55,622	0.01%	大買/大賣/
2021/12/07	182	87.37	161	87.01	84.00	21	54,330	0.04%	大買/大賣/
2021/12/06	36	85.97	18	85.68	86.10	18	52,273	0.03%
2021/12/03	55	85.17	71	85.41	85.20	-16	50,932	-0.03%
2021/12/02	39	82.16	24	82.37	80.20	15	48,676	0.03%
2021/12/01	50	79.77	65	80.78	83.40	-15	47,284	-0.03%
2021/11/30	38	80.44	48	80.35	77.50	-10	45,911	-0.02%
2021/11/29	24	75.78	49	74.53	78.00	-25	44,541	-0.06%
2021/11/26	43	80.13	43.4	78.46	77.80	-0.4	43,241	0.00%
2021/11/25	48.4	82.37	60	83.28	81.00	-11.6	41,666	-0.03%
2021/11/24	77	79.72	69	79.72	79.40	8	39,840	0.02%
2021/11/23	92	80.16	73.7	79.69	78.40	18.3	38,800	0.05%
2021/11/22	32	87.64	24.8	87.96	86.70	7.3	36,977	0.02%
2021/11/19	101	88.23	124	89.03	87.60	-23	35,950	-0.06%	大買/大賣/
2021/11/18	69	86.63	36	86.53	86.10	33	33,342	0.10%
2021/11/17	102	84.18	106	85.13	87.50	-4	31,980	-0.01%	大買/大賣/
2021/11/16	202	86.04	174	85.20	82.10	28	29,613	0.09%	大買/大賣/
2021/11/15	156	93.46	121	91.48	90.90	35	27,416	0.13%	大買/大賣/
2021/11/12	115	87.22	119	88.65	90.90	-4	23,622	-0.02%	大買/大賣/
2021/11/11	1	90.00	9	85.13	82.70	-8	20,738	-0.04%
2021/11/10	5	85.24	13	85.52	89.60	-8	20,223	-0.04%
2021/11/09	2	82.60	9	83.46	81.50	-7	19,998	-0.04%
2021/11/08	2	75.10	19	74.49	77.00	-17	19,674	-0.09%
2021/11/05	5	68.72	6	68.85	70.00	-1	19,478	-0.01%
2021/11/04	0	0.00	2	71.30	67.00	-2	19,373	-0.01%
2021/11/03	6	65.37	14	66.37	71.20	-8	19,313	-0.04%
2021/11/02	114	72.18	27	67.83	68.20	87	18,997	0.46%	大買/
2021/11/01	8	70.23	19	71.63	72.10	-11	18,681	-0.06%
2021/10/29	3	63.33	15	64.76	65.60	-12	18,466	-0.06%
2021/10/28	10.2	59.98	60	59.82	59.70	-49.9	18,452	-0.27%
2021/10/27	43.2	59.79	30	60.59	60.00	13.2	18,184	0.07%
2021/10/26	12	55.36	101.1	56.24	58.30	-89.1	17,528	-0.51%	大賣/
2021/10/25	96	52.77	153	52.45	53.00	-57	16,933	-0.34%	大賣/
2021/10/22	186.5	51.60	213	52.10	52.50	-26.5	14,480	-0.18%	大買/大賣/
2021/10/21	39	47.07	95	47.84	48.25	-56	10,349	-0.54%
2021/10/20	4	42.13	43	42.54	43.90	-39	8,083	-0.48%
2021/10/19	22	38.77	41	39.39	39.95	-19	7,487	-0.25%
2021/10/18	4	38.18	9	38.13	38.40	-5	6,797	-0.07%
2021/10/15	0	0.00	63	35.13	34.95	-63	6,498	-0.97%
2021/10/14	4	34.11	0	0.00	34.05	4	6,485	0.06%
2021/10/13	1	34.30	0	0.00	33.95	1	6,504	0.02%
2021/10/12	12	34.22	1	34.30	34.35	11	6,507	0.17%
2021/10/08	77	35.41	10	34.85	34.85	67	6,549	1.02%
2021/10/07	14	35.47	65	35.83	35.95	-51	6,559	-0.78%
2021/10/06	3	34.70	7	34.66	34.95	-4	6,606	-0.06%
2021/10/05	1	34.15	28	34.90	35.00	-27	6,642	-0.41%
2021/10/04	46	34.54	2	34.05	33.95	44	6,662	0.66%
2021/10/01	16	35.75	0	0.00	34.90	16	6,716	0.24%
2021/09/30	1	36.90	0	0.00	36.80	1	6,735	0.01%
2021/09/29	67	36.88	0.1	36.80	36.65	66.9	6,833	0.98%
2021/09/28	40	37.77	34	38.60	38.35	6	6,804	0.09%
2021/09/27	38	38.46	46	38.89	37.85	-8	6,787	-0.12%
2021/09/23	0	0.00	21	36.78	36.95	-21	6,777	-0.31%
2021/09/22	15	36.70	0	0.00	36.15	15	6,928	0.22%
2021/09/17	3.1	37.55	0	0.00	37.40	3.1	7,059	0.04%
2021/09/16	1	37.95	64	37.84	38.40	-63	6,981	-0.90%
2021/09/15	1	36.25	0	0.00	36.15	1	6,894	0.01%
2021/09/14	49	36.91	22	37.63	36.90	27	6,957	0.39%
2021/09/13	1	37.20	47	37.47	37.85	-46	6,938	-0.66%
2021/09/10	2	34.80	0	0.00	34.85	2	6,933	0.03%
2021/09/09	0	0.00	9	34.81	34.60	-9	7,102	-0.13%
2021/09/08	11	34.65	17	34.89	34.40	-6	7,245	-0.08%
2021/09/07	8	34.91	6	35.55	34.70	2	7,448	0.03%
2021/09/06	0	0.00	2	35.73	35.30	-2	7,824	-0.03%
2021/09/03	0	0.00	13	35.95	36.00	-13	8,170	-0.16%
2021/09/02	1	35.65	41	35.94	35.55	-40	8,282	-0.48%
2021/08/31	23	35.52	0	0.00	35.55	23	8,541	0.27%
2021/08/30	3	35.70	2	35.55	35.85	1	8,652	0.01%
2021/08/27	10	35.16	0	0.00	35.15	10	8,678	0.12%
2021/08/26	32	35.56	26	36.20	35.15	6	8,741	0.07%
2021/08/25	0	0.00	21	35.80	35.75	-21	8,821	-0.24%
2021/08/24	5	35.58	21	35.68	35.25	-16	9,016	-0.18%
2021/08/23	2	35.45	2	35.50	35.50	0	9,076	0.00%
2021/08/20	12	34.67	16	34.94	34.65	-4	9,169	-0.04%
2021/08/19	23	35.17	0	0.00	34.65	23	9,207	0.25%
2021/08/18	4	35.25	58	35.41	36.10	-54	9,247	-0.58%
2021/08/17	68	36.02	4	36.80	35.35	64	9,273	0.69%
2021/08/16	29	36.47	37	37.33	36.40	-8	9,332	-0.09%
2021/08/13	26	37.16	18	37.16	37.00	8	9,400	0.09%
2021/08/12	27	37.82	75	38.26	37.70	-48	9,542	-0.50%
2021/08/11	26	38.50	0	0.00	37.80	26	9,679	0.27%
2021/08/10	96	38.89	47	39.43	38.90	49	9,767	0.50%
2021/08/09	124	38.84	76	39.65	38.60	48	9,968	0.48%	大買/
2021/08/06	19	40.74	0	0.00	40.35	19	10,073	0.19%
2021/08/05	1	41.90	92	41.51	41.90	-91	10,230	-0.89%
2021/08/04	18	41.16	23	41.66	41.55	-5	10,568	-0.05%
2021/08/03	3	41.20	15	40.66	41.45	-12	10,726	-0.11%
2021/08/02	13	39.34	10	40.08	39.95	3	10,541	0.03%
2021/07/30	13	38.40	22	39.05	39.25	-9	10,549	-0.09%
2021/07/29	0	0.00	30	36.86	37.90	-30	10,492	-0.29%
2021/07/28	26	35.69	13	35.92	35.35	13	10,650	0.12%
2021/07/27	24	37.22	35	37.50	36.75	-11	11,139	-0.10%
2021/07/26	5	37.65	6	38.00	38.00	-1	11,536	-0.01%
2021/07/23	5	37.30	12	37.57	37.20	-7	11,968	-0.06%
2021/07/22	3	37.10	18	37.16	36.80	-15	12,402	-0.12%
2021/07/21	13	36.68	41	37.01	36.45	-28	12,772	-0.22%
2021/07/20	21	36.93	4	37.15	36.85	17	13,624	0.12%
2021/07/19	5	37.25	35	37.68	37.50	-30	14,204	-0.21%
2021/07/16	20	37.75	0	0.00	37.60	20	14,660	0.14%
2021/07/15	1	36.80	2	37.15	38.05	-1	15,033	-0.01%
2021/07/14	7	36.86	9	36.98	36.60	-2	15,345	-0.01%
2021/07/13	1	37.70	3	38.18	37.40	-2	16,141	-0.01%
2021/07/12	10	38.14	5	38.30	37.80	5	16,954	0.03%
2021/07/09	15	37.61	0	0.00	37.80	15	17,653	0.08%
2021/07/08	51	38.07	2	37.95	37.95	49	17,835	0.27%
2021/07/07	1	39.00	101	38.41	38.15	-100	18,004	-0.56%	大賣/
2021/07/06	20	38.57	1	38.70	38.30	19	18,135	0.10%
2021/07/05	1	39.70	34	39.66	39.75	-33	18,084	-0.18%
2021/07/02	3	38.83	0	0.00	38.85	3	18,091	0.02%
2021/07/01	27	38.70	18	38.50	38.45	9	18,302	0.05%
2021/06/30	1	39.40	0	0.00	39.30	1	18,294	0.01%
2021/06/29	62	40.35	1	39.15	39.20	61	18,468	0.33%
2021/06/28	18	41.27	9	41.65	41.05	9	18,540	0.05%
2021/06/25	10.4	40.65	0	0.00	40.50	10.4	18,401	0.06%
2021/06/24	6	40.77	2	40.95	40.85	4	18,544	0.02%
2021/06/23	2	39.90	11	40.47	40.80	-9	18,455	-0.05%
2021/06/22	24	40.06	0	0.00	39.50	24	18,352	0.13%
2021/06/21	24	39.61	56	39.88	40.35	-32	18,246	-0.18%
2021/06/18	5	40.69	21	41.57	39.95	-16	18,080	-0.09%
2021/06/17	11	39.64	3	40.43	40.60	8	17,986	0.04%
2021/06/16	52	40.48	11	40.20	40.10	41	17,926	0.23%
2021/06/15	13	40.57	38	41.56	41.95	-25	17,718	-0.14%
2021/06/11	54.6	39.34	20	39.28	40.00	34.6	17,336	0.20%
2021/06/10	3	37.03	3	37.73	38.15	0	17,007	0.00%
2021/06/09	6	37.43	5	37.76	37.20	1	16,904	0.01%
2021/06/07	12	35.45	7	35.66	35.85	5	16,735	0.03%
2021/06/04	14	36.82	4	36.65	36.65	10	16,664	0.06%
2021/06/03	12	37.20	19	36.91	37.25	-7	16,671	-0.04%
2021/06/02	8	36.59	2	37.00	36.40	6	16,689	0.04%
2021/06/01	29	37.61	10	37.41	37.25	19	16,592	0.11%
2021/05/31	11	36.65	69	36.82	37.05	-58	16,440	-0.35%
2021/05/28	2	36.60	0	0.00	36.40	2	16,429	0.01%
2021/05/27	0	0.00	4	35.94	36.20	-4	16,365	-0.02%
2021/05/26	3	35.78	0	0.00	35.75	3	16,338	0.02%
2021/05/25	24	35.37	2	35.60	35.50	22	16,250	0.14%
2021/05/24	28	35.87	8	35.53	35.25	20	16,189	0.12%
2021/05/21	14	34.91	36	34.67	34.65	-22	16,131	-0.14%
2021/05/20	14	33.84	4	34.88	33.70	10	16,144	0.06%
2021/05/19	7	33.65	12	34.03	34.25	-5	15,972	-0.03%
2021/05/18	11	33.41	6	33.69	34.25	5	15,837	0.03%
2021/05/17	24	32.84	78	32.69	32.10	-54	15,722	-0.34%
2021/05/14	17	35.38	15	34.84	34.50	2	15,490	0.01%
2021/05/13	24	35.68	4	36.06	35.05	20	15,242	0.13%
2021/05/12	36	37.03	23	37.25	36.25	13	14,940	0.09%
2021/05/11	137	39.05	9	37.87	38.00	128	14,462	0.89%	大買/鉅額交易
2021/05/10	1	40.80	11	40.87	40.55	-10	14,152	-0.07%
2021/05/07	15	40.76	27	40.41	40.50	-12	14,117	-0.09%
2021/05/06	26	39.40	5	39.97	39.65	21	13,953	0.15%
2021/05/05	19	39.87	12	39.73	39.45	7	13,762	0.05%
2021/05/04	18	39.87	30	40.56	40.60	-12	13,491	-0.09%
2021/05/03	21	43.10	51	43.13	42.15	-30	12,947	-0.23%
2021/04/29	26	42.20	3	43.53	41.60	23	12,558	0.18%
2021/04/28	39	43.48	24	44.34	43.10	15	12,112	0.12%
2021/04/27	55	43.10	22	43.01	43.15	33	11,739	0.28%
2021/04/26	99	43.76	60	44.54	44.70	39	11,342	0.34%
2021/04/23	16	41.06	48	41.17	41.80	-32	10,462	-0.31%
2021/04/22	13	39.77	27	39.14	38.00	-14	9,884	-0.14%
2021/04/21	26	40.83	50	41.23	40.60	-24	9,433	-0.25%
2021/04/20	5	39.58	8	39.31	39.95	-3	9,050	-0.03%
2021/04/19	88	40.47	57.3	40.72	40.10	30.7	8,710	0.35%
2021/04/16	76.2	37.99	175	38.75	39.45	-98.8	7,903	-1.25%	大賣/
2021/04/15	18.1	35.18	67	35.04	35.90	-48.9	7,040	-0.69%
2021/04/14	128	32.38	59	33.54	32.65	69	6,352	1.09%	大買/
2021/04/13	13	33.35	139	33.62	33.10	-126	6,203	-2.03%	大賣/鉅額交易
2021/04/12	8	32.60	50	32.35	32.80	-42	5,987	-0.70%
2021/04/09	8	31.50	0	0.00	31.50	8	5,789	0.14%
2021/04/08	1	31.25	0	0.00	31.45	1	5,763	0.02%
2021/04/07	127	31.63	74	31.84	31.45	53	5,728	0.93%	大買/
2021/04/06	7	31.00	1	31.50	30.95	6	5,545	0.11%
2021/04/01	11	31.31	7	31.26	31.20	4	5,507	0.07%
2021/03/31	5	29.90	16	30.65	30.85	-11	5,291	-0.21%
2021/03/30	2	29.60	5	29.95	29.70	-3	5,047	-0.06%
2021/03/29	0	0.00	24.3	29.57	29.70	-24.3	5,032	-0.48%
2021/03/26	17	28.85	0	0.00	28.85	17	4,899	0.35%
2021/03/25	0	0.00	6	29.10	28.90	-6	4,959	-0.12%
2021/03/24	0	0.00	3	29.30	29.05	-3	5,108	-0.06%
2021/03/23	1	28.90	0	0.00	29.00	1	5,115	0.02%
2021/03/22	4	29.35	29	29.39	29.20	-25	5,117	-0.49%
2021/03/19	0	0.00	21	28.60	29.10	-21	5,107	-0.41%
2021/03/18	10	28.65	10	28.55	28.55	0	5,078	0.00%
2021/03/17	30	28.40	0	0.00	28.50	30	5,164	0.58%
2021/03/15	2	28.55	0	0.00	28.70	2	5,431	0.04%
2021/03/11	0	0.00	3	28.93	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	12	28.40	28.50	-12	5,756	-0.21%
2021/03/09	0	0.00	44	27.85	28.05	-44	5,996	-0.73%
2021/03/08	1	27.90	0	0.00	28.10	1	6,033	0.02%
2021/03/05	5	28.50	0	0.00	28.55	5	6,024	0.08%
2021/03/04	8	29.00	0	0.00	28.80	8	6,133	0.13%
2021/03/03	5	28.80	25	29.10	29.30	-20	6,148	-0.33%
2021/03/02	2	29.05	39	28.60	28.60	-37	6,130	-0.60%
2021/02/26	8	28.83	3	28.80	29.00	5	6,252	0.08%
2021/02/25	10	28.93	8	29.11	29.15	2	6,251	0.03%
2021/02/24	50	28.75	8	28.99	28.75	42	6,335	0.66%
2021/02/23	14	28.97	3	29.18	29.05	11	6,537	0.17%
2021/02/22	12.5	29.14	23	28.83	29.35	-10.5	6,546	-0.16%
2021/02/19	34	28.40	0	0.00	28.30	34	6,546	0.52%
2021/02/18	1	28.40	19	28.48	28.60	-18	6,541	-0.28%
2021/02/17	0	0.00	2.2	28.59	28.55	-2.2	6,536	-0.03%
2021/02/05	18	28.01	1	28.00	28.00	17	6,498	0.26%
2021/02/04	10	28.15	0	0.00	28.15	10	6,480	0.15%
2021/02/03	2	28.25	1	28.25	28.35	1	6,522	0.02%
2021/02/02	5	28.20	32	28.16	28.30	-27	6,595	-0.41%
2021/01/29	9	28.43	165	28.59	28.45	-156	6,598	-2.36%	大賣/鉅額交易
2021/01/28	11	27.90	20	27.93	28.00	-9	6,538	-0.14%
2021/01/27	0	0.00	35	28.05	28.20	-35	6,506	-0.54%
2021/01/26	0	0.00	30	27.95	28.00	-30	6,491	-0.46%
2021/01/25	1	28.25	0	0.00	28.25	1	6,474	0.02%
2021/01/22	162	27.80	2	27.90	27.85	160	6,458	2.48%	大買/鉅額交易
2021/01/21	2	28.08	2	28.45	28.00	0	6,408	0.00%
2021/01/20	11	28.20	3	28.40	28.30	8	6,375	0.13%
2021/01/19	6	29.33	0	0.00	29.15	6	6,314	0.10%
2021/01/18	9	29.43	1	29.50	29.40	8	6,285	0.13%
2021/01/15	0	0.00	3	29.90	29.80	-3	6,253	-0.05%
2021/01/14	0	0.00	1	30.15	30.10	-1	6,205	-0.02%
2021/01/13	0	0.00	2	29.60	29.75	-2	6,175	-0.03%
2021/01/12	1	29.80	11	29.60	29.40	-10	6,141	-0.16%
2021/01/07	3	30.02	1.1	30.41	29.95	1.9	5,996	0.03%
2021/01/06	1	30.65	3	30.35	30.00	-2	5,955	-0.03%
2020/12/31	12	31.07	1	31.35	30.75	11	5,767	0.19%
2020/12/30	0	0.00	1	31.15	31.25	-1	5,816	-0.02%
2020/12/29	0	0.00	2	31.48	31.30	-2	5,781	-0.03%
2020/12/28	0	0.00	11	31.09	31.20	-11	5,705	-0.19%
2020/12/25	0	0.00	5	30.79	30.55	-5	5,630	-0.09%
2020/12/24	10	30.47	10	30.60	30.30	0	5,600	0.00%
2020/12/23	15	30.02	53	30.00	30.30	-38	5,603	-0.68%
2020/12/22	24	30.67	0	0.00	30.05	24	5,630	0.43%
2020/12/21	10	30.70	10	30.96	30.70	0	5,620	0.00%
2020/12/18	22	31.69	18	31.79	31.35	4	5,590	0.07%
2020/12/17	13	30.99	10	31.35	31.20	3	5,477	0.05%
2020/12/16	11	30.85	0	0.00	31.25	11	5,463	0.20%
2020/12/15	11	30.74	0	0.00	30.55	11	5,455	0.20%
2020/12/14	0	0.00	0.1	31.50	31.45	-0.1	5,418	0.00%
2020/12/11	9	31.09	20	30.95	30.90	-11	5,397	-0.20%
2020/12/10	10	32.00	10	32.70	31.60	0	5,361	0.00%
2020/12/09	61	32.47	4	32.25	32.45	57	5,222	1.09%
2020/12/08	11	31.98	12	32.50	31.80	-1	5,085	-0.02%
2020/12/07	28	31.65	13.1	31.42	31.70	14.9	5,005	0.30%
2020/12/04	17	31.38	6	31.46	31.30	11	4,944	0.22%
2020/12/03	62	32.13	14	32.35	32.05	48	4,829	0.99%
2020/12/02	15	31.30	2	31.55	31.50	13	4,736	0.27%
2020/12/01	1	31.45	0	0.00	31.30	1	4,723	0.02%
2020/11/30	0	0.00	2	31.15	31.30	-2	4,715	-0.04%
2020/11/27	0	0.00	29	31.00	31.00	-29	4,718	-0.61%
2020/11/25	21	30.76	1	31.10	30.60	20	4,826	0.41%
2020/11/24	10	30.10	0	0.00	30.10	10	4,702	0.21%
2020/11/23	20	30.25	21	30.69	30.25	-1	4,833	-0.02%
2020/11/20	34	30.40	4	30.45	30.45	30	4,811	0.62%
2020/11/19	0	0.00	3	29.50	29.50	-3	4,603	-0.07%
2020/11/18	0	0.00	13	29.47	29.40	-13	4,566	-0.28%
2020/11/13	3	28.50	0	0.00	28.60	3	4,612	0.07%
2020/11/12	44	28.85	0	0.00	28.80	44	4,618	0.95%
2020/11/11	1	28.95	0	0.00	29.15	1	4,650	0.02%
2020/11/10	0	0.00	100	29.30	29.30	-100	4,643	-2.15%
2020/11/06	1	28.80	0	0.00	28.80	1	4,597	0.02%
2020/11/05	0	0.00	1	29.20	28.95	-1	4,625	-0.02%
2020/11/03	1	28.60	0	0.00	28.65	1	4,771	0.02%
2020/10/27	0	0.00	2	29.40	29.25	-2	5,119	-0.04%
2020/10/16	103	28.99	0	0.00	28.60	103	5,630	1.83%	大買/鉅額交易
2020/10/15	10	29.00	0	0.00	29.00	10	5,689	0.18%
2020/10/13	3	29.25	1	29.40	29.15	2	5,862	0.03%
2020/10/12	19	29.32	0	0.00	29.20	19	5,949	0.32%
2020/10/07	25	29.44	1	29.70	29.50	24	6,051	0.40%
2020/10/06	10	29.17	0	0.00	29.00	10	6,028	0.17%
2020/09/29	0	0.00	5	28.60	28.60	-5	6,436	-0.08%
2020/09/28	0	0.00	12	28.55	28.45	-12	6,627	-0.18%
2020/09/25	34	27.96	20	28.00	28.35	14	6,782	0.21%
2020/09/24	4	28.85	1	28.70	28.35	3	6,839	0.04%
2020/09/23	3	29.60	1	29.40	29.30	2	6,911	0.03%
2020/09/22	2	29.68	5	29.85	29.60	-3	7,288	-0.04%
2020/09/21	5	30.25	5	30.50	30.15	0	7,600	0.00%
2020/09/18	0	0.00	3	30.20	30.10	-3	7,613	-0.04%
2020/09/17	1	30.20	0	0.00	30.25	1	7,653	0.01%
2020/09/16	4	30.70	2	30.65	30.50	2	7,675	0.03%
2020/09/15	0	0.00	1	30.95	30.70	-1	7,687	-0.01%
2020/09/14	0	0.00	10	30.50	30.45	-10	7,913	-0.13%
2020/09/11	21	30.20	0	0.00	30.25	21	8,004	0.26%
2020/09/09	5	31.15	29	30.51	31.00	-24	8,241	-0.29%
2020/09/08	1	30.70	0	0.00	30.45	1	8,310	0.01%
2020/09/07	30	31.47	33	31.32	31.00	-3	8,379	-0.04%
2020/09/04	11	30.09	0	0.00	30.60	11	8,293	0.13%
2020/09/03	25	30.69	0	0.00	30.55	25	8,287	0.30%
2020/09/02	15	30.80	9	31.12	30.80	6	8,260	0.07%
2020/09/01	17	30.30	4	30.45	30.45	13	8,207	0.16%
2020/08/31	0	0.00	2	30.83	30.10	-2	8,182	-0.02%
2020/08/28	3	29.87	0.3	30.35	30.00	2.7	8,058	0.03%
2020/08/26	1	28.95	5	29.47	30.05	-4	7,941	-0.05%
2020/08/25	0	0.00	2	29.30	28.95	-2	7,929	-0.03%
2020/08/24	1	29.20	0	0.00	28.90	1	7,983	0.01%
2020/08/21	1	28.55	2	28.65	28.80	-1	8,070	-0.01%
2020/08/20	25	28.38	15	28.01	28.10	10	8,171	0.12%
2020/08/19	4	29.53	0	0.00	29.40	4	8,176	0.05%
2020/08/18	4	29.84	0	0.00	29.75	4	8,281	0.05%
2020/08/17	20	30.17	21	30.12	30.20	-1	8,289	-0.01%
2020/08/14	1	29.70	0	0.00	30.00	1	8,261	0.01%
2020/08/13	5	29.69	1	29.45	29.45	4	8,271	0.05%
2020/08/12	1	29.70	0	0.00	29.75	1	8,262	0.01%
2020/08/11	5	30.25	5	30.50	30.15	0	8,251	0.00%
2020/08/07	61	30.26	46	30.10	30.10	15	8,296	0.18%
2020/08/06	0	0.00	10	31.01	31.05	-10	8,239	-0.12%
2020/08/05	6	30.53	2	30.25	30.25	4	8,120	0.05%
2020/08/04	0	0.00	20	30.40	30.35	-20	8,116	-0.25%
2020/07/31	2	29.65	0	0.00	29.90	2	8,109	0.02%
2020/07/30	0	0.00	4	29.98	29.90	-4	8,131	-0.05%
2020/07/29	1	29.00	0	0.00	29.50	1	8,105	0.01%
2020/07/28	12	29.48	0	0.00	28.95	12	8,104	0.15%
2020/07/27	6	30.39	0	0.00	30.05	6	8,020	0.07%
2020/07/24	24	31.19	22	31.52	30.75	2	7,968	0.03%
2020/07/23	0	0.00	1	31.00	30.90	-1	7,898	-0.01%
2020/07/21	2	31.40	0	0.00	31.20	2	7,864	0.03%
2020/07/20	1	31.25	0	0.00	31.50	1	7,808	0.01%
2020/07/17	24	30.74	1	31.00	31.00	23	7,761	0.30%
2020/07/16	39	31.20	0	0.00	31.15	39	7,761	0.50%
2020/07/15	0	0.00	2	30.85	30.70	-2	7,708	-0.03%
2020/07/13	5	31.78	3	31.80	31.80	2	7,782	0.03%
2020/07/10	7	31.92	0	0.00	31.30	7	7,843	0.09%
2020/07/09	42	33.11	3	33.62	32.90	39	7,741	0.50%
2020/07/08	3	33.38	26	33.48	33.45	-23	7,696	-0.30%
2020/07/07	8	33.56	35	34.05	32.95	-27	7,652	-0.35%
2020/07/06	1	33.50	0	0.00	33.10	1	7,565	0.01%
2020/07/03	23	32.77	0	0.00	32.40	23	7,551	0.30%
2020/07/02	21	32.63	30	32.88	32.50	-9	7,536	-0.12%
2020/07/01	35	33.19	19	33.07	32.35	16	7,466	0.21%
2020/06/30	2	31.90	17.7	31.99	33.15	-15.7	7,086	-0.22%
2020/06/29	3	30.20	1	30.30	30.15	2	6,816	0.03%
2020/06/24	1	30.85	1	30.85	30.50	0	6,829	0.00%
2020/06/23	1	30.50	0	0.00	30.60	1	6,858	0.01%
2020/06/22	21	30.50	14	30.60	30.50	7	6,869	0.10%
2020/06/19	8	30.99	29	31.02	30.30	-21	6,947	-0.30%
2020/06/18	31	30.74	28	30.97	30.80	3	6,746	0.04%
2020/06/17	26	30.76	16	31.18	30.75	10	6,739	0.15%
2020/06/16	5	29.94	10	30.06	30.00	-5	6,809	-0.07%
2020/06/15	0	0.00	26	30.26	29.70	-26	7,172	-0.36%
2020/06/12	12	28.82	0	0.00	29.15	12	7,177	0.17%
2020/06/11	3	30.03	8	30.43	29.85	-5	7,204	-0.07%
2020/06/10	3	29.95	1	30.10	30.05	2	7,285	0.03%
2020/06/09	2	30.25	0	0.00	30.15	2	7,462	0.03%
2020/06/08	0	0.00	1	30.65	30.45	-1	7,598	-0.01%
2020/06/05	1	30.25	0	0.00	30.15	1	7,587	0.01%
2020/06/04	5	30.17	0	0.00	30.20	5	7,633	0.07%
2020/06/03	2	30.15	3	30.20	30.15	-1	7,707	-0.01%
2020/06/02	9	30.30	0	0.00	30.00	9	7,759	0.12%
2020/06/01	0	0.00	100	30.20	30.55	-100	7,836	-1.28%
2020/05/29	5	29.65	6	29.93	30.50	-1	7,867	-0.01%
2020/05/28	30	30.01	5	30.90	29.60	25	8,077	0.31%
2020/05/27	26	30.60	67	30.92	30.70	-41	8,086	-0.51%
2020/05/26	29	30.07	27	30.23	30.00	2	8,123	0.02%
2020/05/25	5	29.41	2	29.40	29.50	3	8,136	0.04%
2020/05/22	5	28.39	0	0.00	28.10	5	8,028	0.06%
2020/05/21	0	0.00	28	28.82	28.80	-28	8,024	-0.35%
2020/05/20	0	0.00	3	29.13	28.70	-3	8,128	-0.04%
2020/05/19	5	28.20	6	28.30	28.65	-1	8,101	-0.01%
2020/05/18	117	27.97	2	28.15	27.95	115	8,078	1.42%	大買/鉅額交易
2020/05/15	1	28.30	71	28.35	28.30	-70	8,076	-0.87%
2020/05/14	29	28.64	0	0.00	28.20	29	8,040	0.36%
2020/05/13	0	0.00	5	29.14	29.15	-5	7,992	-0.06%
2020/05/12	13	28.92	4	29.15	29.10	9	7,979	0.11%
2020/05/11	4	29.00	0	0.00	28.90	4	7,968	0.05%
2020/05/08	11	29.18	0	0.00	28.90	11	7,937	0.14%
2020/05/07	18	29.04	2	29.00	29.10	16	7,925	0.20%
2020/05/04	20	29.45	20	29.25	29.25	0	7,814	0.00%
2020/04/29	1	30.05	3	30.20	29.85	-2	7,858	-0.03%
2020/04/28	1	29.95	0	0.00	29.95	1	7,869	0.01%
2020/04/24	0	0.00	9	28.86	29.15	-9	7,894	-0.11%
2020/04/23	24	28.96	26	28.85	28.80	-2	7,896	-0.03%
2020/04/22	22	28.44	20	28.60	28.60	2	7,870	0.03%
2020/04/21	56	29.55	58	29.05	28.80	-2	7,852	-0.03%
2020/04/20	1	29.70	0	0.00	30.05	1	7,769	0.01%
2020/04/17	48	30.54	22	31.25	30.05	26	7,769	0.33%
2020/04/16	16	30.83	10	31.00	31.20	6	7,613	0.08%
2020/04/15	15	31.48	36	31.40	31.20	-21	7,598	-0.28%
2020/04/14	11	30.70	10	30.73	30.60	1	7,525	0.01%
2020/04/13	3	30.53	6	30.71	30.60	-3	7,578	-0.04%
2020/04/10	0	30.50	0	0.00	30.40	0	7,528	0.00%
2020/04/09	0	30.00	6	30.21	29.70	-6	7,544	-0.08%
2020/04/08	20	30.07	18	30.25	30.35	2	7,478	0.03%
2020/04/07	3	29.17	3	29.05	29.25	0	7,348	0.00%
2020/04/06	2	29.00	10	29.55	29.35	-8	7,284	-0.11%
2020/04/01	1	28.20	0	0.00	28.90	1	7,353	0.01%
2020/03/31	26	28.80	23	29.08	28.40	3	7,422	0.04%
2020/03/30	4	27.83	3	28.00	28.30	1	7,425	0.01%
2020/03/27	3	28.15	7	29.16	27.95	-4	7,509	-0.05%
2020/03/26	0	0.00	2	28.90	28.85	-2	7,909	-0.03%
2020/03/25	7	28.64	4	29.45	28.90	3	8,151	0.04%
2020/03/24	0	0.00	2	28.45	28.40	-2	8,194	-0.02%
2020/03/23	25	27.22	44	27.84	27.70	-19	8,536	-0.22%
2020/03/20	21	29.55	38	29.93	29.45	-17	8,940	-0.19%
2020/03/19	57	27.08	52	28.22	28.40	5	9,253	0.05%
2020/03/18	13	28.14	13	28.65	26.95	0	8,872	0.00%
2020/03/17	9	26.95	35.2	26.49	26.95	-26.2	9,000	-0.29%
2020/03/16	96	28.20	10	29.90	27.00	86	8,874	0.97%
2020/03/13	49	29.01	15	29.71	29.75	34	8,709	0.39%
2020/03/12	5	32.84	0	0.00	32.10	5	8,506	0.06%
2020/03/11	2	34.75	2	34.50	34.85	0	8,348	0.00%
2020/03/10	1	35.00	7	34.72	35.80	-6	8,328	-0.07%
2020/03/09	2	36.55	3	36.35	35.60	-1	8,248	-0.01%
2020/03/06	1	37.60	3	37.28	37.55	-2	8,123	-0.02%
2020/03/05	16	37.51	10	38.20	36.90	6	8,060	0.07%
2020/03/04	1	37.30	4	37.10	37.65	-3	7,951	-0.04%
2020/03/03	43	37.58	29	37.66	37.45	14	7,867	0.18%
2020/03/02	5	35.78	4	35.81	36.40	1	7,673	0.01%
2020/02/27	23	35.92	3	36.10	35.00	20	7,547	0.26%
2020/02/26	2	36.50	1	36.40	36.50	1	7,373	0.01%
2020/02/24	1	34.85	39	34.89	34.90	-38	7,183	-0.53%
2020/02/21	23	35.76	13	35.97	35.45	10	7,171	0.14%
2020/02/20	8	35.29	5	34.94	35.30	3	7,060	0.04%
2020/02/19	0	0.00	7.7	34.75	34.70	-7.7	7,049	-0.11%
2020/02/18	19	34.69	15	35.05	34.75	4	7,057	0.06%
2020/02/17	0	0.00	3	34.57	34.60	-3	7,086	-0.04%
2020/02/14	0	0.00	2	34.53	34.40	-2	7,082	-0.03%
2020/02/13	6	34.44	7	34.59	34.15	-1	7,087	-0.01%
2020/02/12	6	34.27	0	0.00	34.15	6	7,121	0.08%
2020/02/11	0	0.00	2	33.90	34.00	-2	7,123	-0.03%
2020/02/10	2	33.20	2	32.45	33.05	0	7,237	0.00%
2020/02/03	0	0.00	10	32.80	33.00	-10	7,249	-0.14%
2020/01/31	2	34.55	0	0.00	34.25	2	7,189	0.03%
2020/01/30	1	34.50	0	0.00	34.20	1	7,193	0.01%
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/16	1	37.45	3	37.57	37.70	-2	7,309	-0.03%
2020/01/15	2	37.95	2	38.10	37.35	0	7,445	0.00%
2020/01/13	1	36.55	25	37.43	37.50	-24	7,430	-0.32%
2020/01/10	2	36.35	0	0.00	36.65	2	7,450	0.03%
2020/01/09	3	36.63	3	36.95	36.95	0	7,461	0.00%
2020/01/08	2	36.20	5	36.47	36.15	-3	7,466	-0.04%
2020/01/07	20	37.83	0	0.00	37.00	20	7,476	0.27%
2020/01/06	2	38.25	2	38.45	38.20	0	7,443	0.00%
2020/01/03	0	0.00	54	38.58	38.15	-54	7,509	-0.72%
2020/01/02	0	0.00	6	38.49	38.35	-6	7,550	-0.08%
2019/12/31	1	38.40	16	38.40	38.45	-15	7,597	-0.20%
2019/12/30	2	38.45	10	38.42	38.35	-8	7,685	-0.10%
2019/12/27	0	0.00	26	38.82	38.50	-26	7,650	-0.34%
2019/12/26	4	38.71	5	38.30	38.40	-1	7,510	-0.01%
2019/12/25	1	38.90	5	39.04	38.90	-4	7,446	-0.05%
2019/12/24	13	38.84	0	0.00	38.75	13	7,452	0.17%
2019/12/23	37	39.56	29	40.08	39.20	8	7,343	0.11%
2019/12/20	20	39.19	13	39.11	39.00	7	6,899	0.10%
2019/12/19	1	38.00	2	38.38	38.50	-1	6,622	-0.02%
2019/12/18	62	38.38	43	38.61	38.10	19	6,490	0.29%
2019/12/17	39	38.44	30	38.21	38.00	9	6,134	0.15%
2019/12/16	19	38.08	50	37.84	39.10	-31	5,802	-0.53%
2019/12/13	33	35.97	0	0.00	35.55	33	5,577	0.59%
2019/12/12	7	36.66	33	36.62	36.40	-26	5,540	-0.47%
2019/12/10	0	0.00	1	35.65	35.45	-1	5,328	-0.02%
2019/12/09	1	35.05	0	0.00	35.10	1	5,418	0.02%
2019/12/06	1	35.60	2	35.50	35.50	-1	5,434	-0.02%
2019/12/05	0	0.00	2	35.55	35.85	-2	5,489	-0.04%
2019/12/04	1	35.20	0	0.00	35.15	1	5,506	0.02%
2019/12/03	1	35.10	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	2	35.33	35.40	-2	5,569	-0.04%
2019/11/29	0	0.00	3	35.35	35.05	-3	5,542	-0.05%
2019/11/28	21	35.55	0	0.00	35.35	21	5,538	0.38%
2019/11/27	3	35.93	22	36.05	35.90	-19	5,556	-0.34%
2019/11/26	2	35.25	10	35.30	35.20	-8	5,461	-0.15%
2019/11/25	0	0.00	2	35.05	35.00	-2	5,473	-0.04%
2019/11/20	2	34.65	0	0.00	34.75	2	5,526	0.04%
2019/11/19	2	35.10	0	0.00	35.10	2	5,512	0.04%
2019/11/15	10	34.65	13	34.87	34.85	-3	5,509	-0.05%
2019/11/13	11	34.91	10	34.95	34.95	1	5,520	0.02%
2019/11/12	0	0.00	2	34.90	35.05	-2	5,576	-0.04%
2019/11/11	44	34.96	12	34.65	34.65	32	5,626	0.57%
2019/11/08	17	35.76	10	35.75	35.75	7	5,640	0.12%
2019/11/07	22	35.81	11	36.09	36.10	11	5,692	0.19%
2019/11/06	21	37.01	0	0.00	36.90	21	5,686	0.37%
2019/11/04	2	37.35	0	0.00	37.30	2	6,019	0.03%
2019/11/01	10	36.70	13	37.22	37.30	-3	6,039	-0.05%
2019/10/31	21	37.34	10	36.80	36.80	11	6,132	0.18%
2019/10/30	0	0.00	2	38.20	37.50	-2	6,142	-0.03%
2019/10/29	13	37.88	12	37.62	37.50	1	6,135	0.02%
2019/10/28	4	38.66	11	38.20	37.90	-7	6,209	-0.11%
2019/10/25	21	38.98	10	38.75	38.75	11	6,201	0.18%
2019/10/24	1	39.25	11	39.23	39.25	-10	6,162	-0.16%
2019/10/23	10	38.45	14	38.86	38.50	-4	6,182	-0.06%
2019/10/21	2	38.20	12.8	37.77	38.10	-10.8	6,093	-0.18%
2019/10/18	13	38.22	11	37.95	37.90	2	6,115	0.03%
2019/10/17	10	37.50	12	38.07	38.10	-2	6,146	-0.03%
2019/10/16	11	37.95	10	37.50	37.50	1	6,336	0.02%
2019/10/15	11	38.46	11	38.00	37.95	0	6,533	0.00%
2019/10/14	8	38.50	4	38.30	38.25	4	6,572	0.06%
2019/10/09	2	37.75	3	38.27	37.70	-1	6,532	-0.02%
2019/10/08	13	37.77	46	38.11	38.25	-33	6,479	-0.51%
2019/10/07	21	37.74	27	37.81	37.50	-6	6,469	-0.09%
2019/10/04	17	37.11	11	36.93	36.85	6	6,431	0.09%
2019/10/03	11	35.79	13	36.42	36.45	-2	6,430	-0.03%
2019/10/02	12	35.93	12	36.06	36.05	0	6,775	0.00%
2019/10/01	10	36.20	14	36.16	36.15	-4	6,792	-0.06%
2019/09/27	16	36.18	10	35.50	35.50	6	6,765	0.09%
2019/09/26	2	36.80	1	36.85	36.70	1	6,700	0.01%
2019/09/25	1	37.00	5	36.80	36.65	-4	6,722	-0.06%
2019/09/23	4	37.88	8	38.04	37.65	-4	6,702	-0.06%
2019/09/20	13	37.63	9	37.96	37.70	4	6,702	0.06%
2019/09/19	19	37.83	10	37.50	37.50	9	6,640	0.14%
2019/09/18	30	39.01	43	38.80	38.55	-13	6,601	-0.20%
2019/09/17	4	37.30	3	37.25	36.65	1	6,243	0.02%
2019/09/16	11	36.68	10	36.65	37.10	1	6,305	0.02%
2019/09/12	15	37.21	0	0.00	37.05	15	6,354	0.24%
2019/09/11	2	37.15	16	36.61	37.25	-14	6,393	-0.22%
2019/09/10	23	36.26	1	35.95	35.85	22	6,314	0.35%
2019/09/09	1	36.80	25	36.94	36.75	-24	6,308	-0.38%
2019/09/06	4	35.95	3	36.05	36.20	1	6,293	0.02%
2019/09/05	2	35.50	2	35.68	35.50	0	6,436	0.00%
2019/09/04	0	0.00	17	35.21	35.25	-17	6,445	-0.26%
2019/09/03	13	34.86	8	35.08	34.75	5	6,550	0.08%
2019/09/02	17	34.41	12	34.83	34.90	5	6,591	0.08%
2019/08/29	0	0.00	4	34.70	34.60	-4	6,662	-0.06%
2019/08/28	4	34.70	1	34.75	34.75	3	6,702	0.04%
2019/08/27	0	0.00	22	34.53	34.40	-22	6,781	-0.32%
2019/08/26	1	33.45	2	33.75	33.85	-1	6,789	-0.01%
2019/08/22	0	0.00	3	34.10	34.05	-3	6,845	-0.04%
2019/08/21	0	0.00	10	34.05	33.95	-10	6,878	-0.15%
2019/08/20	6	33.98	0	0.00	33.75	6	6,914	0.09%
2019/08/19	20	33.85	11	33.95	33.95	9	6,963	0.13%
2019/08/16	4	34.10	78	34.04	34.20	-74	6,984	-1.06%
2019/08/15	1	33.70	25	33.68	33.70	-24	7,001	-0.34%
2019/08/14	3	33.15	4	33.31	33.25	-1	7,095	-0.01%
2019/08/13	19	32.60	13	32.65	32.65	6	7,071	0.08%
2019/08/12	86	32.81	20	33.20	33.25	66	7,124	0.93%
2019/08/08	22	33.01	0	0.00	32.85	22	7,143	0.31%
2019/08/07	79	32.70	30	33.33	33.00	49	7,184	0.68%
2019/08/05	0	0.00	2	36.65	36.40	-2	7,074	-0.03%
2019/08/02	3	36.88	0	0.00	36.80	3	7,279	0.04%
2019/08/01	24	38.00	1	38.05	37.95	23	7,349	0.31%
2019/07/30	24	39.41	0	0.00	38.75	24	7,993	0.30%
2019/07/29	11	40.24	11	40.72	40.10	0	7,996	0.00%
2019/07/26	2	39.95	3	40.02	40.25	-1	8,005	-0.01%
2019/07/25	3	39.75	13	40.28	40.25	-10	8,165	-0.12%
2019/07/24	1	39.50	13	39.75	39.35	-12	8,097	-0.15%
2019/07/23	22	39.68	3	39.35	39.50	19	8,160	0.23%
2019/07/22	10	39.25	13	39.39	39.25	-3	8,204	-0.04%
2019/07/19	1	39.65	10	39.70	39.15	-9	8,258	-0.11%
2019/07/18	20	39.88	11	39.57	39.55	9	8,268	0.11%
2019/07/17	12	40.35	23	40.09	40.55	-11	8,135	-0.14%
2019/07/16	4	39.15	3	39.40	39.40	1	8,035	0.01%
2019/07/15	0	0.00	4	38.85	38.95	-4	8,111	-0.05%
2019/07/11	4	39.23	11	39.15	39.20	-7	8,562	-0.08%
2019/07/10	3	38.75	11	38.65	38.65	-8	8,614	-0.09%
2019/07/09	17	38.77	37	38.69	38.65	-20	8,828	-0.23%
2019/07/08	20	39.39	21	39.20	39.00	-1	9,049	-0.01%
2019/07/05	2	37.30	1	37.40	37.50	1	9,086	0.01%
2019/07/04	0	0.00	7	37.10	37.10	-7	10,207	-0.07%
2019/07/02	0	0.00	6	37.34	37.35	-6	10,901	-0.06%
2019/06/27	1	36.95	0	0.00	36.70	1	11,501	0.01%
2019/06/25	11	37.42	7	36.91	36.75	4	11,834	0.03%
2019/06/24	1	37.40	0	0.00	37.40	1	11,963	0.01%
2019/06/21	2	37.33	6	37.15	37.20	-4	12,065	-0.03%
2019/06/20	7	37.19	1	37.00	37.10	6	12,189	0.05%
2019/06/19	21	36.56	12	37.05	37.05	9	12,635	0.07%
2019/06/17	1	36.85	0	0.00	36.50	1	13,098	0.01%
2019/06/14	20	36.95	0	0.00	36.90	20	13,916	0.14%
2019/06/13	0	0.00	16	36.98	36.80	-16	14,624	-0.11%
2019/06/12	7	35.99	12	36.10	36.25	-5	14,754	-0.03%
2019/06/11	1	36.10	16	36.09	36.00	-15	14,900	-0.10%
2019/06/10	1	35.40	1	35.45	35.50	0	14,813	0.00%
2019/06/06	1	34.85	1	35.10	34.95	0	14,843	0.00%
2019/06/05	10	35.80	11	34.85	34.85	-1	14,952	-0.01%
2019/06/04	1	35.20	1	35.05	35.15	0	14,982	0.00%
2019/06/03	23	35.34	13	35.12	35.10	10	15,244	0.07%
2019/05/29	0	0.00	1	35.75	35.70	-1	15,399	-0.01%
2019/05/28	2	36.10	5	36.20	36.05	-3	15,485	-0.02%
2019/05/27	1	36.55	1	36.80	35.80	0	15,658	0.00%
2019/05/23	1	35.80	1	35.60	35.65	0	16,183	0.00%
2019/05/22	12	36.80	2	36.30	36.10	10	16,253	0.06%
2019/05/21	0	0.00	31	36.45	36.65	-31	16,356	-0.19%
2019/05/17	16	34.99	4	34.60	34.55	12	16,364	0.07%
2019/05/16	26	36.16	1	36.45	35.50	25	16,401	0.15%
2019/05/15	0	0.00	1	36.70	36.70	-1	16,463	-0.01%
2019/05/14	13	34.55	11	35.08	35.65	2	16,506	0.01%
2019/05/13	4	35.89	6	36.55	35.40	-2	16,473	-0.01%
2019/05/10	33	36.29	1	35.90	36.45	32	16,462	0.19%
2019/05/09	4	37.65	1	38.40	37.20	3	16,372	0.02%
2019/05/08	24	38.24	10	37.50	37.50	14	16,549	0.08%
2019/05/07	11	39.29	6	39.49	39.20	5	16,842	0.03%
2019/05/06	3	41.72	1	41.80	41.50	2	16,539	0.01%
2019/05/03	20	42.70	4	42.84	42.90	16	16,507	0.10%
2019/05/02	7	42.61	18	43.00	43.05	-11	16,608	-0.07%
2019/04/30	2	41.43	1	41.65	41.80	1	16,598	0.01%
2019/04/26	6	41.50	0	0.00	41.20	6	16,896	0.04%
2019/04/25	1	42.00	2	42.00	42.00	-1	17,209	-0.01%
2019/04/24	10	42.85	10	42.45	42.45	0	17,234	0.00%
2019/04/23	4	42.65	21	42.56	42.60	-17	17,276	-0.10%
2019/04/22	27	43.22	28	43.46	43.15	-1	17,522	-0.01%
2019/04/19	6	42.76	0	0.00	42.70	6	17,712	0.03%
2019/04/18	36	43.08	13	42.54	42.15	23	17,796	0.13%
2019/04/17	9	45.14	9	44.63	44.30	0	17,877	0.00%
2019/04/16	5	44.03	10	44.13	44.50	-5	17,684	-0.03%
2019/04/15	4	43.69	11.1	43.83	43.90	-7.1	17,630	-0.04%
2019/04/12	9	43.66	15	43.76	43.75	-6	17,456	-0.03%
2019/04/11	35	43.65	15	43.63	43.00	20	17,228	0.12%
2019/04/10	23	43.62	48	44.19	44.25	-25	16,912	-0.15%
2019/04/09	5	41.28	23	41.97	42.00	-18	15,995	-0.11%
2019/04/08	24	41.50	20	41.28	40.90	4	15,740	0.03%
2019/04/03	5	40.58	12	40.53	40.45	-7	15,536	-0.04%
2019/04/02	42	40.95	24	41.44	40.80	18	15,407	0.12%
2019/04/01	11	40.23	9	40.16	40.15	2	15,066	0.01%
2019/03/29	25	40.13	9	39.99	39.95	16	14,931	0.11%
2019/03/28	14	39.40	23	39.48	39.55	-9	14,844	-0.06%
2019/03/27	13	40.15	12	40.00	39.85	1	14,968	0.01%
2019/03/26	12	39.41	15	39.28	39.20	-3	14,863	-0.02%
2019/03/25	20	39.13	3	39.60	38.85	17	14,975	0.11%
2019/03/22	18	41.35	29	41.56	40.60	-11	14,881	-0.07%
2019/03/21	9	40.58	2	40.28	40.10	7	14,527	0.05%
2019/03/20	5	40.03	10	40.16	40.35	-5	14,483	-0.03%
2019/03/19	48	40.94	37	41.11	39.55	11	14,288	0.08%
2019/03/18	25	39.56	38	39.64	41.15	-13	13,620	-0.10%
2019/03/15	13	37.25	22	37.52	37.45	-9	13,140	-0.07%
2019/03/14	0	0.00	11	36.97	36.80	-11	12,936	-0.09%
2019/03/13	12	36.29	12	36.20	36.20	0	13,061	0.00%
2019/03/12	10	36.45	13	36.08	36.00	-3	13,193	-0.02%
2019/03/11	13	36.47	19	36.31	36.25	-6	13,291	-0.05%
2019/03/08	8	35.09	1	34.90	36.00	7	13,536	0.05%
2019/03/07	16	35.87	4	36.30	35.60	12	14,841	0.08%
2019/03/06	12	37.38	10	37.25	37.25	2	15,111	0.01%
2019/03/05	12	37.68	12	37.50	37.50	0	15,338	0.00%
2019/03/04	10	36.90	10	37.90	37.90	0	15,348	0.00%
2019/02/27	12	36.92	14	36.92	36.80	-2	15,395	-0.01%
2019/02/26	3	37.80	1	37.55	37.45	2	15,447	0.01%
2019/02/25	13	38.20	26	38.42	38.00	-13	15,655	-0.08%
2019/02/22	3	36.87	14	37.28	37.10	-11	15,441	-0.07%
2019/02/21	21	36.50	0	0.00	36.55	21	15,576	0.13%
2019/02/20	2	36.68	3	37.23	37.00	-1	15,698	-0.01%
2019/02/19	1	36.55	0	0.00	36.55	1	15,945	0.01%
2019/02/18	2	35.80	13	36.08	35.90	-11	16,167	-0.07%
2019/02/15	17	35.54	10	35.35	35.35	7	16,495	0.04%
2019/02/14	10	37.00	1	36.70	36.50	9	17,457	0.05%
2019/02/13	15	36.46	15	36.20	36.20	0	17,620	0.00%
2019/02/12	3	37.00	1	37.00	37.10	2	17,598	0.01%
2019/01/30	3	36.63	13	36.95	36.55	-10	17,875	-0.06%
2019/01/29	7	37.26	3	37.00	37.00	4	17,804	0.02%
2019/01/28	1	36.25	45	37.11	37.95	-44	17,508	-0.25%
2019/01/25	6	34.88	17	34.92	34.80	-11	17,053	-0.06%
2019/01/24	0	0.00	1	34.45	34.45	-1	17,031	-0.01%
2019/01/23	13	34.48	4	34.70	34.50	9	17,032	0.05%
2019/01/22	28	34.16	16	34.30	34.00	12	16,931	0.07%
2019/01/21	27	33.95	56	34.08	34.10	-29	16,789	-0.17%
2019/01/18	30	32.74	0	0.00	32.95	30	16,517	0.18%
2019/01/17	45	32.91	10	32.83	32.85	35	16,516	0.21%
2019/01/16	15	33.89	5	34.05	34.05	10	16,348	0.06%
2019/01/15	31	33.82	15	33.80	33.80	16	16,294	0.10%
2019/01/14	21	33.96	11	34.65	33.60	10	16,235	0.06%
2019/01/11	55	33.99	6	33.78	33.60	49	15,993	0.31%
2019/01/10	19	34.82	3	34.62	34.60	16	15,728	0.10%
2019/01/09	26	36.25	7	35.79	35.35	19	15,538	0.12%
2019/01/08	16	37.12	10	37.00	37.00	6	15,237	0.04%
2019/01/07	8	37.01	6	36.84	36.70	2	15,272	0.01%
2019/01/04	2	35.50	4	36.33	36.50	-2	15,269	-0.01%
2019/01/03	9.5	36.11	5	36.34	36.10	4.5	15,382	0.03%
2019/01/02	1	35.40	9	35.66	36.10	-8	15,459	-0.05%
2018/12/28	13	35.02	11	35.29	35.35	2	15,655	0.01%
2018/12/27	2	36.80	1	36.70	36.50	1	15,552	0.01%
2018/12/26	12	37.22	10	38.10	36.20	2	15,523	0.01%
2018/12/25	2	35.85	1	36.00	36.05	1	15,419	0.01%
2018/12/24	12	35.84	1	36.05	36.60	11	15,423	0.07%
2018/12/21	2	36.13	12	36.43	36.30	-10	15,495	-0.06%
2018/12/20	41	36.49	2	36.50	35.90	39	15,428	0.25%
2018/12/19	5	38.55	4	38.51	38.15	1	15,382	0.01%
2018/12/18	10	38.72	30	38.90	38.80	-20	15,267	-0.13%
2018/12/17	26	37.48	3	38.15	37.75	23	15,081	0.15%
2018/12/14	8	38.88	0	0.00	38.65	8	14,964	0.05%
2018/12/13	1	38.30	0	0.00	38.90	1	14,878	0.01%
2018/12/12	1	40.05	3	39.70	39.45	-2	14,731	-0.01%
2018/12/11	13	39.54	1	39.15	39.15	12	14,594	0.08%
2018/12/10	18	39.85	0	0.00	39.50	18	14,454	0.12%
2018/12/07	3	43.47	2	43.33	42.80	1	14,188	0.01%
2018/12/06	14	43.09	7	42.95	42.55	7	14,100	0.05%
2018/12/05	10	46.18	4	46.11	46.45	6	13,891	0.04%
2018/12/04	10	47.18	23	47.21	46.35	-13	13,879	-0.09%
2018/12/03	39	46.49	15	46.75	47.25	24	13,881	0.17%
2018/11/30	12	46.67	14	46.45	45.55	-2	13,493	-0.01%
2018/11/29	16	47.89	37	47.84	47.00	-21	12,082	-0.17%
2018/11/28	0	0.00	20	44.81	45.30	-20	11,511	-0.17%
2018/11/27	0	0.00	1	42.65	43.15	-1	11,258	-0.01%
2018/11/26	21	42.17	5	41.69	41.40	16	11,163	0.14%
2018/11/23	7	42.54	6	42.44	41.90	1	10,973	0.01%
2018/11/22	20	43.73	15	44.54	42.60	5	10,822	0.05%
2018/11/21	13	43.04	15	43.04	43.00	-2	10,409	-0.02%
2018/11/20	9	42.49	8	42.78	42.80	1	10,156	0.01%
2018/11/19	30	42.74	6	43.03	41.85	24	9,861	0.24%
2018/11/16	15	44.28	13	43.62	43.00	2	9,654	0.02%
2018/11/15	17	43.03	7	42.89	42.90	10	9,436	0.11%
2018/11/14	12	43.93	9	43.91	43.00	3	9,140	0.03%
2018/11/13	28	44.44	55	44.71	44.55	-27	8,732	-0.31%
2018/11/12	1	41.90	22	41.57	42.35	-21	7,639	-0.27%
2018/11/08	2	39.70	4	39.16	39.10	-2	7,418	-0.03%
2018/11/07	0	0.00	33	35.71	37.15	-33	7,128	-0.46%
2018/11/06	21	34.33	11	35.36	33.80	10	7,101	0.14%
2018/11/05	10	34.65	0	0.00	34.85	10	7,288	0.14%
2018/11/02	0	0.00	22	35.21	35.70	-22	7,240	-0.30%
2018/11/01	3	34.55	15	35.10	34.90	-12	7,135	-0.17%
2018/10/31	3	33.27	11	33.35	33.60	-8	7,146	-0.11%
2018/10/30	3	32.58	3	32.80	32.70	0	7,060	0.00%
2018/10/29	2	31.60	1	31.80	31.70	1	6,981	0.01%
2018/10/25	2	32.03	2.1	31.74	31.70	-0.1	6,878	0.00%
2018/10/24	10	34.29	9	34.72	33.40	1	6,787	0.01%
2018/10/22	2	33.05	3	32.60	33.80	-1	6,553	-0.02%
2018/10/19	3	31.85	1	32.40	32.20	2	6,460	0.03%
2018/10/18	3	31.58	4	31.78	31.65	-1	6,359	-0.02%
2018/10/17	51	32.41	1	31.65	31.10	50	6,306	0.79%
2018/10/16	2	32.00	1	32.00	31.85	1	6,232	0.02%
2018/10/15	4	31.13	7	31.33	32.10	-3	6,185	-0.05%
2018/10/12	3	30.85	4	30.93	31.10	-1	6,113	-0.02%
2018/10/11	18	30.48	11	30.50	30.40	7	6,168	0.11%
2018/10/09	9	34.11	5	34.29	33.75	4	5,982	0.07%
2018/10/08	28	36.24	11	35.39	35.50	17	5,802	0.29%
2018/10/05	17	37.44	10	38.25	38.40	7	5,547	0.13%
2018/10/04	2	38.65	0	0.00	39.05	2	5,427	0.04%
2018/10/03	4	39.50	0	0.00	38.90	4	5,353	0.07%
2018/10/02	7	39.84	0	0.00	39.50	7	5,297	0.13%
2018/10/01	2	40.05	0	0.00	39.90	2	5,281	0.04%
2018/09/28	5	40.90	0	0.00	40.60	5	5,253	0.10%
2018/09/27	1	42.20	0	0.00	42.20	1	5,235	0.02%
2018/09/26	6	43.41	11	42.95	43.05	-5	5,288	-0.09%
2018/09/20	0	0.00	2	39.58	39.40	-2	5,200	-0.04%
2018/09/19	2	40.10	1	40.20	40.05	1	5,207	0.02%
2018/09/17	2	39.75	0	0.00	39.30	2	5,159	0.04%
2018/09/14	0	0.00	13	40.18	40.10	-13	5,128	-0.25%
2018/09/12	2	38.33	7	38.84	39.30	-5	5,099	-0.10%
2018/09/11	4	39.03	16	38.48	38.80	-12	5,147	-0.23%
2018/09/10	30	37.77	1	38.60	37.20	29	5,086	0.57%
2018/09/07	32	40.81	0	0.00	39.90	32	5,012	0.64%
2018/09/06	2	43.10	0	0.00	42.70	2	4,873	0.04%
2018/09/05	1	43.55	1	43.70	43.45	0	4,887	0.00%
2018/09/04	3	43.70	3	44.10	44.35	0	4,910	0.00%
2018/09/03	3	44.05	1	44.05	43.45	2	4,930	0.04%
2018/08/31	1	43.60	0	0.00	44.60	1	4,955	0.02%
2018/08/30	0	0.00	1	44.15	44.10	-1	4,956	-0.02%
2018/08/29	0	0.00	1	45.15	44.65	-1	5,025	-0.02%
2018/08/24	0	0.00	1	43.40	43.55	-1	5,162	-0.02%
2018/08/23	1	43.90	0	0.00	44.15	1	5,221	0.02%
2018/08/22	14	45.40	30	44.81	44.35	-16	5,244	-0.31%
2018/08/20	7	42.81	56	42.92	42.10	-49	5,034	-0.97%
2018/08/17	1	43.70	12	44.45	43.20	-11	5,033	-0.22%
2018/08/16	12	41.62	2	43.20	43.55	10	5,097	0.20%
2018/08/15	28	44.28	0	0.00	42.85	28	5,021	0.56%
2018/08/14	0	0.00	5	46.00	46.15	-5	4,878	-0.10%
2018/08/13	35	46.68	0	0.00	47.05	35	4,842	0.72%
2018/08/10	35	48.30	8	48.53	47.05	27	4,764	0.57%
2018/08/08	1	51.90	0	0.00	52.60	1	4,743	0.02%
2018/08/07	12	52.43	0	0.00	52.40	12	4,823	0.25%
2018/08/06	4	55.30	2	55.45	55.40	2	4,710	0.04%
2018/08/03	1	54.40	0	0.00	54.80	1	4,733	0.02%
2018/08/01	1	54.60	0	0.00	54.60	1	4,796	0.02%
2018/07/27	0	0.00	5	54.00	54.80	-5	5,066	-0.10%
2018/07/26	1	53.40	1	53.60	53.20	0	5,053	0.00%
2018/07/25	3	53.53	3	53.53	53.40	0	5,193	0.00%
2018/07/24	2	53.50	1	53.70	53.30	1	5,409	0.02%
2018/07/23	2	53.55	1	53.80	53.40	1	5,553	0.02%
2018/07/20	1	53.50	1	53.80	53.70	0	5,622	0.00%
2018/07/19	2	54.40	3	54.57	53.70	-1	5,615	-0.02%
2018/07/18	5	55.38	19	54.88	55.00	-14	5,598	-0.25%
2018/07/17	1	53.00	2	53.35	52.50	-1	5,448	-0.02%
2018/07/16	1	52.50	2	52.65	52.80	-1	5,456	-0.02%
2018/07/13	1	51.50	2	52.25	52.80	-1	5,476	-0.02%
2018/07/12	3.8	51.36	2	51.50	51.40	1.8	5,501	0.03%
2018/07/11	3	50.97	3	51.23	51.10	0	5,609	0.00%
2018/07/10	1	51.50	2	51.65	51.20	-1	5,642	-0.02%
2018/07/09	2	50.65	2	50.90	51.90	0	5,687	0.00%
2018/07/06	3	51.47	2	51.80	51.70	1	5,681	0.02%
2018/07/05	1	51.10	7	51.41	51.30	-6	5,724	-0.10%
2018/07/04	37	50.79	8	51.21	50.60	29	5,784	0.50%
2018/07/03	39	53.38	1	55.70	52.80	38	5,779	0.66%
2018/07/02	3	56.97	3	57.27	56.60	0	5,676	0.00%
2018/06/29	2	56.45	2	56.75	56.90	0	5,851	0.00%
2018/06/28	3	56.07	1	56.70	55.80	2	6,004	0.03%
2018/06/27	2	57.25	4	57.43	56.90	-2	6,064	-0.03%
2018/06/26	4	55.80	14	55.70	56.00	-10	6,129	-0.16%
2018/06/25	4	56.93	7	56.81	56.60	-3	6,399	-0.05%
2018/06/22	2	56.55	1	56.90	56.70	1	6,855	0.01%
2018/06/21	0	0.00	3	57.20	56.50	-3	6,885	-0.04%
2018/06/20	2	57.20	0	0.00	56.90	2	6,973	0.03%
2018/06/08	1	60.10	2	60.75	60.20	-1	7,373	-0.01%
2018/06/07	0	0.00	1	61.40	59.70	-1	7,417	-0.01%
2018/06/06	0	0.00	2	60.75	60.60	-2	7,372	-0.03%
2018/06/05	1	59.30	4	60.08	59.90	-3	7,306	-0.04%
2018/06/04	1	58.90	1	59.00	59.20	0	7,203	0.00%
2018/06/01	0	0.00	1	58.50	58.50	-1	7,200	-0.01%
2018/05/29	2	58.55	3	58.50	58.30	-1	7,114	-0.01%
2018/05/28	3	59.07	0	0.00	58.60	3	7,133	0.04%
2018/05/25	1	58.20	3	58.20	58.20	-2	7,156	-0.03%
2018/05/24	3	58.20	3	58.80	59.10	0	7,129	0.00%
2018/05/21	6	58.80	3	59.10	58.70	3	7,088	0.04%
2018/05/18	1	58.70	0	0.00	58.30	1	7,084	0.01%
2018/05/17	9	60.50	13	60.77	59.50	-4	7,133	-0.06%
2018/05/16	1	58.50	4	59.23	58.40	-3	6,987	-0.04%
2018/05/15	2	58.60	5	58.32	57.80	-3	7,014	-0.04%
2018/05/14	1	57.10	0	0.00	56.80	1	7,104	0.01%
2018/05/11	1	56.40	1	56.40	56.40	0	7,124	0.00%
2018/05/10	1	56.30	0	0.00	56.50	1	7,105	0.01%
2018/05/09	1	56.70	0	0.00	56.40	1	7,127	0.01%
2018/05/08	1	57.80	1	58.00	57.50	0	7,379	0.00%
2018/05/07	4	56.38	0	0.00	56.70	4	7,288	0.05%
2018/05/03	10	58.30	2	58.10	58.10	8	7,256	0.11%
2018/05/02	19	58.89	12	59.62	58.40	7	7,308	0.10%
2018/04/30	3	57.43	23	60.04	60.50	-20	7,271	-0.28%
2018/04/27	25	57.17	0	0.00	55.00	25	7,150	0.35%
2018/04/26	16	59.02	2	61.00	57.40	14	7,033	0.20%
2018/04/25	3	60.33	0	0.00	60.70	3	6,981	0.04%
2018/04/24	2	60.60	0	0.00	60.00	2	7,009	0.03%
2018/04/23	0	0.00	1	62.60	61.20	-1	7,046	-0.01%
2018/04/20	7	62.11	0	0.00	62.50	7	7,074	0.10%
2018/04/19	2	61.50	0	0.00	61.50	2	7,065	0.03%
2018/04/18	2	61.80	4	61.85	61.80	-2	7,038	-0.03%
2018/04/17	2	63.15	0	0.00	61.80	2	7,018	0.03%
2018/04/13	2	63.80	0	0.00	63.00	2	6,967	0.03%
2018/04/12	11	63.55	3	63.47	63.60	8	7,059	0.11%
2018/04/11	2	64.50	0	0.00	63.70	2	7,116	0.03%
2018/04/10	27	66.26	1	65.10	64.50	26	7,222	0.36%
2018/04/09	5	67.30	2	68.25	66.50	3	7,178	0.04%
2018/04/03	1	66.80	3	67.60	67.60	-2	7,098	-0.03%
2018/04/02	6	68.00	5	69.96	67.30	1	7,089	0.01%
2018/03/31	1	67.90	32	67.52	68.10	-31	6,997	-0.44%
2018/03/30	27	66.84	20	67.40	66.30	7	6,861	0.10%
2018/03/29	31	66.56	4	66.58	66.30	27	6,865	0.39%
2018/03/28	15	66.35	27	67.88	66.20	-12	6,917	-0.17%
2018/03/27	26	67.45	9	66.67	67.00	17	7,085	0.24%
2018/03/26	8	64.06	0	0.00	63.00	8	6,669	0.12%
2018/03/23	12	64.13	3	64.37	63.90	9	6,718	0.13%
2018/03/22	7	68.51	4	68.15	66.00	3	6,790	0.04%
2018/03/21	6	65.08	20	65.49	67.60	-14	6,851	-0.20%
2018/03/19	0	0.00	1	62.60	62.40	-1	6,891	-0.01%
2018/03/16	0	0.00	2	62.80	62.30	-2	6,897	-0.03%
2018/03/15	1	62.20	0	0.00	61.80	1	6,835	0.01%
2018/03/13	1	63.20	2	63.25	63.00	-1	6,827	-0.01%
2018/03/12	2	61.70	0	0.00	62.00	2	6,802	0.03%
2018/03/09	0	0.00	1	61.20	61.10	-1	6,828	-0.01%
2018/03/08	0	0.00	3	61.00	61.10	-3	6,825	-0.04%
2018/03/07	1	60.00	1	60.10	60.50	0	6,847	0.00%
2018/03/06	2	60.60	2	60.70	60.50	0	6,860	0.00%
2018/03/05	0	0.00	1	62.50	60.50	-1	6,887	-0.01%
2018/03/02	0	0.00	1	61.10	61.00	-1	6,868	-0.01%
2018/03/01	5	61.40	0	0.00	61.40	5	6,871	0.07%
2018/02/27	1	63.20	0	0.00	61.00	1	6,895	0.01%
2018/02/26	0	0.00	1	62.20	62.20	-1	6,970	-0.01%
2018/02/23	0	0.00	16	62.69	62.50	-16	7,025	-0.23%
2018/02/22	15	62.10	2	62.10	62.00	13	7,022	0.19%
2018/02/21	1	62.20	0	0.00	63.00	1	7,023	0.01%
2018/02/12	1	59.90	0	0.00	59.90	1	6,981	0.01%
2018/02/09	4	58.83	5	58.98	60.00	-1	7,002	-0.01%
2018/02/08	0	0.00	2	62.30	62.10	-2	6,923	-0.03%
2018/02/07	1	63.30	0	0.00	63.50	1	6,972	0.01%
2018/02/06	5	63.62	3	64.63	62.30	2	6,922	0.03%
2018/02/05	14	68.31	0	0.00	68.60	14	6,841	0.20%
2018/02/01	2	71.15	0	0.00	70.50	2	6,928	0.03%
2018/01/31	11	73.00	28	74.39	71.00	-17	6,891	-0.25%
2018/01/30	0	0.00	11	71.30	71.40	-11	6,613	-0.17%
2018/01/29	0	0.00	5	70.12	70.20	-5	6,547	-0.08%
2018/01/26	0	0.00	3.1	69.08	69.30	-3.1	6,519	-0.05%
2018/01/25	9	69.19	3	70.30	68.60	6	6,529	0.09%
2018/01/24	8	69.35	0	0.00	69.20	8	6,512	0.12%
2018/01/23	11	69.85	0	0.00	69.50	11	6,482	0.17%
2018/01/22	3	71.20	0	0.00	71.20	3	6,471	0.05%
2018/01/19	1	71.50	0	0.00	71.10	1	6,489	0.02%
2018/01/18	23	72.67	2	73.00	72.00	21	6,477	0.32%
2018/01/17	0	0.00	21	73.44	73.00	-21	6,488	-0.32%
2018/01/16	2	72.60	2	72.50	72.60	0	6,478	0.00%
2018/01/15	2	71.80	11	72.29	71.80	-9	6,461	-0.14%
2018/01/12	3	70.80	10	71.20	71.30	-7	6,496	-0.11%
2018/01/11	12	70.32	10	71.30	70.20	2	6,582	0.03%
2018/01/10	31	71.56	13	71.46	70.80	18	6,671	0.27%
2018/01/08	3	73.67	3	74.00	72.00	0	6,845	0.00%
2018/01/05	0	0.00	20	76.00	75.20	-20	6,877	-0.29%
2018/01/04	10	76.10	13	75.87	75.60	-3	6,877	-0.04%
2018/01/03	1	74.30	0	0.00	74.20	1	6,916	0.01%
2018/01/02	0	0.00	3	73.93	73.90	-3	6,985	-0.04%