富邦上証正2 (00633L)-元大-六合券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
36.26
漲跌
▼0.78
漲幅
-2.11%
成交量
7,304張
產業
上市
225人加入追蹤

立即追蹤
本地時間:14:30(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

富邦上証正2 (00633L)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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	2	36.91	1	37.05	37.04	1	6,889	0.01%
2024/05/21	1	37.02	5	36.95	37.04	-4	6,976	-0.06%
2024/05/20	3	37.33	2	37.45	37.19	1	7,425	0.01%
2024/05/17	2	36.32	0	0.00	35.94	2	7,427	0.03%
2024/05/16	7	35.59	11	35.64	35.98	-4	7,657	-0.05%
2024/05/15	2	35.52	1	35.75	35.58	1	7,799	0.01%
2024/05/14	4	35.95	0	0.00	35.77	4	8,036	0.05%
2024/05/13	4	35.99	1	35.99	36.29	3	8,360	0.04%
2024/05/10	6	36.29	19	36.50	36.57	-13	8,455	-0.15%
2024/05/08	3	36.38	0	0.00	36.25	3	8,726	0.03%
2024/05/07	1	36.30	8	36.62	36.67	-7	8,983	-0.08%
2024/05/03	0	0.00	20	36.50	36.50	-20	9,271	-0.22%
2024/05/02	5	35.77	2	35.77	36.26	3	9,798	0.03%
2024/04/30	2	35.91	0	0.00	35.75	2	10,066	0.02%
2024/04/29	2	35.84	3	35.91	35.97	-1	10,271	-0.01%
2024/04/26	3	35.02	11	34.65	35.22	-8	10,239	-0.08%
2024/04/25	3	34.21	0	0.00	34.20	3	10,315	0.03%
2024/04/24	1	33.75	0	0.00	33.80	1	10,708	0.01%
2024/04/23	0	0.00	1	33.92	33.87	-1	10,748	-0.01%
2024/04/19	1	34.23	6	33.62	33.77	-5	10,854	-0.05%
2024/04/18	10	34.35	22	34.72	34.37	-12	10,879	-0.11%
2024/04/17	0	0.00	1	33.51	33.54	-1	10,833	-0.01%
2024/04/16	3	33.54	14	33.75	33.80	-11	10,869	-0.10%
2024/04/15	7	32.06	18	33.14	33.68	-11	10,847	-0.10%
2024/04/12	10	32.43	0	32.57	32.40	10	10,871	0.09%
2024/04/11	10	32.34	11	32.54	32.75	-1	10,900	-0.01%
2024/04/10	3	32.83	0	0.00	32.76	3	10,941	0.03%
2024/04/09	5	33.02	0	32.90	32.84	5	10,947	0.05%
2024/04/08	1	33.08	0	33.44	33.38	1	11,106	0.01%
2024/04/03	1	33.74	0	0.00	33.84	1	11,164	0.01%
2024/04/02	8	34.00	2	34.31	33.93	6	11,261	0.05%
2024/04/01	2	34.18	3	34.30	34.19	-1	11,224	-0.01%
2024/03/28	4	32.76	4	33.49	33.34	0	11,120	0.00%
2024/03/27	1	33.37	0	0.00	33.21	1	11,094	0.01%
2024/03/22	2	32.70	2	32.49	32.94	0	11,064	0.00%
2024/03/21	2	33.45	3	33.58	33.49	-1	10,989	-0.01%
2024/03/20	0	0.00	1	33.04	33.45	-1	11,071	-0.01%
2024/03/19	0	0.00	2	33.28	33.36	-2	11,143	-0.02%
2024/03/18	3	33.35	4	33.12	33.05	-1	11,173	-0.01%
2024/03/15	4	32.46	0	0.00	32.48	4	11,186	0.04%
2024/03/14	4	32.89	0	0.00	32.72	4	11,326	0.04%
2024/03/13	0	0.00	10	32.81	33.01	-10	11,316	-0.09%
2024/03/12	0.1	33.14	0	0.00	33.50	0.1	11,412	0.00%
2024/03/11	10	32.27	28	32.25	32.50	-18	11,493	-0.16%
2024/03/08	5	31.40	10	31.42	31.47	-5	11,371	-0.04%
2024/03/07	10	31.93	5	31.94	31.81	5	11,286	0.04%
2024/03/06	0	0.00	10	32.58	32.30	-10	11,198	-0.09%
2024/03/05	2	32.06	8	32.05	32.06	-6	11,128	-0.05%
2024/03/04	0	0.00	3	31.52	31.46	-3	11,021	-0.03%
2024/02/29	1	31.37	7	31.76	31.47	-6	11,019	-0.05%
2024/02/27	10	31.08	0	0.00	31.23	10	10,949	0.09%
2024/02/26	5	31.37	0	0.00	31.42	5	10,913	0.05%
2024/02/23	11	32.03	15	32.48	32.07	-4	10,825	-0.04%
2024/02/22	1	31.80	20	32.05	32.05	-19	10,779	-0.18%
2024/02/21	3	30.64	41	31.97	32.25	-38	10,738	-0.35%
2024/02/20	1	30.11	12.1	30.19	30.07	-11.1	10,337	-0.11%
2024/02/19	1	29.92	1	30.01	29.88	0	10,299	0.00%
2024/02/16	2	29.72	7	30.24	30.40	-5	10,130	-0.05%
2024/02/15	1	29.46	3	29.30	29.36	-2	9,925	-0.02%
2024/02/05	1	26.25	2	27.50	27.71	-1	9,695	-0.01%
2024/02/02	3	27.08	0	0.00	26.89	3	9,339	0.03%
2024/02/01	1	27.06	0	0.00	27.47	1	9,161	0.01%
2024/01/31	4	27.31	7	27.33	27.32	-3	8,993	-0.03%
2024/01/30	12	27.65	0	0.00	27.51	12	8,821	0.14%
2024/01/29	19	28.65	22	28.55	28.39	-3	8,569	-0.04%
2024/01/26	9	28.23	18	28.51	28.24	-9	8,362	-0.11%
2024/01/25	14	28.18	7	28.33	28.47	7	8,213	0.09%
2024/01/24	7	27.00	2	26.77	26.70	5	7,766	0.06%
2024/01/23	7	26.70	4	27.01	26.88	3	7,458	0.04%
2024/01/22	1	27.49	0	0.00	27.26	1	7,241	0.01%
2024/01/19	0.1	26.75	0	0.00	27.03	0.1	7,130	0.00%
2024/01/18	16	25.91	0	0.00	25.77	16	6,965	0.23%
2024/01/17	2	26.91	0	0.00	26.83	2	6,609	0.03%
2024/01/16	3	26.99	0	0.00	27.15	3	6,610	0.05%
2024/01/15	1.1	26.79	0	0.00	27.39	1.1	6,564	0.02%
2024/01/12	3	27.07	0	0.00	27.34	3	6,564	0.05%
2024/01/11	2	27.08	0	0.00	27.62	2	6,647	0.03%
2024/01/09	1	27.20	0	0.00	27.15	1	6,526	0.02%
2024/01/08	23	27.53	0	0.00	27.26	23	6,472	0.36%
2024/01/04	6	28.10	2	28.03	27.82	4	6,328	0.06%
2024/01/03	2	28.44	0	0.00	28.39	2	6,200	0.03%
2024/01/02	8	28.77	1	28.94	28.66	7	6,172	0.11%
2023/12/29	2	29.45	30	29.33	29.34	-28	5,935	-0.47%
2023/12/28	1	28.02	0	0.00	29.21	1	5,848	0.02%
2023/12/27	1	27.66	1	27.80	27.94	0	5,768	0.00%
2023/12/26	2	27.91	0	0.00	27.85	2	5,727	0.03%
2023/12/25	3	28.21	0	0.00	28.17	3	5,747	0.05%
2023/12/21	1	27.35	0	0.00	28.08	1	5,737	0.02%
2023/12/20	2	27.77	0	0.00	27.91	2	5,734	0.03%
2023/12/18	1	27.58	0	0.00	27.89	1	5,766	0.02%
2023/12/15	13	27.88	0	0.00	27.87	13	5,693	0.23%
2023/12/14	11	28.18	0	0.00	28.03	11	5,581	0.20%
2023/12/13	6	28.66	0	0.00	28.36	6	5,518	0.11%
2023/12/12	10	29.16	0	0.00	29.20	10	5,478	0.18%
2023/12/11	19	28.43	0	0.00	28.47	19	5,437	0.35%
2023/12/08	6	29.00	0	0.00	29.18	6	5,300	0.11%
2023/12/07	2	28.69	0	0.00	29.02	2	5,274	0.04%
2023/12/06	12	29.03	2	29.30	29.33	10	5,159	0.19%
2023/12/05	1	30.16	0	0.00	29.89	1	4,995	0.02%
2023/12/01	1	30.53	0	0.00	30.45	1	5,036	0.02%
2023/11/29	1	31.08	0	0.00	30.76	1	5,170	0.02%
2023/11/27	12	31.29	1	31.21	31.32	11	5,141	0.21%
2023/11/23	1	32.16	0	0.00	32.10	1	5,184	0.02%
2023/11/21	10	33.22	0	0.00	33.22	10	5,455	0.18%
2023/11/20	11	32.64	3	32.59	32.67	8	5,461	0.15%
2023/11/17	2	32.26	0	0.00	32.26	2	5,412	0.04%
2023/11/14	0	0.00	0.1	33.19	32.98	-0.1	5,556	0.00%
2023/10/30	0	0.00	15	32.76	33.13	-15	6,262	-0.24%
2023/10/27	5	33.05	0	0.00	33.05	5	6,304	0.08%
2023/10/26	10	31.97	0	0.00	31.94	10	6,543	0.15%
2023/10/25	1	32.58	0	0.00	32.08	1	6,762	0.01%
2023/10/24	1	31.00	1	31.21	31.20	0	6,771	0.00%
2023/10/23	4	31.56	0	0.00	31.63	4	6,730	0.06%
2023/10/20	0	0.00	1	31.88	31.83	-1	6,893	-0.01%
2023/10/19	24	33.01	6	33.14	32.47	18	6,842	0.26%
2023/10/18	0	0.00	5	34.56	34.09	-5	6,697	-0.07%
2023/10/17	1	33.86	1	34.28	34.19	0	6,748	0.00%
2023/10/16	4	34.46	0	0.00	34.11	4	6,734	0.06%
2023/10/13	2	34.67	1	34.96	34.54	1	6,725	0.01%
2023/10/12	1	35.75	3	35.47	35.47	-2	6,759	-0.03%
2023/10/11	1	35.02	2	34.92	34.96	-1	6,792	-0.01%
2023/10/04	6	34.80	0	0.00	34.30	6	6,933	0.09%
2023/10/03	3	35.42	3	35.07	35.09	0	6,917	0.00%
2023/09/28	2	35.82	0	0.00	35.75	2	6,894	0.03%
2023/09/25	2	37.48	10	36.95	36.89	-8	6,874	-0.12%
2023/09/21	3	36.00	1	36.36	35.97	2	6,878	0.03%
2023/09/18	1	36.68	0	0.00	36.58	1	7,107	0.01%
2023/09/15	6	36.44	0	0.00	36.32	6	7,088	0.08%
2023/09/14	5	36.61	1	36.80	36.70	4	7,054	0.06%
2023/09/13	8	36.56	0	0.00	36.48	8	7,107	0.11%
2023/09/12	0	0.00	1	36.97	36.91	-1	7,169	-0.01%
2023/09/08	7	36.58	0	0.00	36.45	7	7,314	0.10%
2023/09/07	15	37.35	0	0.00	37.24	15	7,286	0.21%
2023/09/06	18	37.71	1.2	37.85	37.96	16.8	7,249	0.23%
2023/09/05	3.3	38.24	2	38.24	38.25	1.3	7,255	0.02%
2023/09/04	5	37.99	2	37.99	38.47	3	7,254	0.04%
2023/08/31	1	36.70	0	0.00	36.68	1	7,201	0.01%
2023/08/30	1	37.10	1	37.15	37.10	0	7,224	0.00%
2023/08/29	1	38.11	0	0.00	37.75	1	7,148	0.01%
2023/08/28	5	38.18	20	38.82	36.99	-15	7,158	-0.21%
2023/08/24	3	35.54	1	35.83	36.29	2	7,005	0.03%
2023/08/23	0	0.00	1	35.83	35.85	-1	7,032	-0.01%
2023/08/22	14	35.70	3	35.85	35.47	11	7,142	0.15%
2023/08/21	1	36.19	17	36.18	36.16	-16	7,163	-0.22%
2023/08/18	3	37.30	0	0.00	36.91	3	7,181	0.04%
2023/08/17	0	0.00	2	37.19	36.92	-2	7,239	-0.03%
2023/08/16	2	37.45	1	37.28	37.31	1	7,242	0.01%
2023/08/15	0	0.00	1	37.01	37.01	-1	7,357	-0.01%
2023/08/14	9	37.15	29	37.33	37.20	-20	7,371	-0.27%
2023/08/11	3	40.39	2	39.84	39.08	1	7,174	0.01%
2023/08/10	0	0.00	3	39.65	39.85	-3	7,123	-0.04%
2023/08/09	0	0.00	1	40.34	40.35	-1	7,074	-0.01%
2023/08/08	5	40.01	0	0.00	40.53	5	7,120	0.07%
2023/08/07	1	40.50	0	0.00	40.33	1	7,055	0.01%
2023/08/04	1	41.34	10	41.43	41.43	-9	7,140	-0.13%
2023/08/02	6	40.10	11	40.56	39.84	-5	7,131	-0.07%
2023/08/01	13	41.13	2	41.56	40.74	11	7,169	0.15%
2023/07/31	12	41.57	10	42.55	41.00	2	7,135	0.03%
2023/07/28	0	0.00	28	40.15	40.53	-28	6,918	-0.40%
2023/07/27	7	38.91	0	0.00	38.93	7	6,724	0.10%
2023/07/25	4	37.78	1	38.39	38.40	3	6,750	0.04%
2023/07/20	2	36.70	0	0.00	36.58	2	6,598	0.03%
2023/07/19	0	0.00	4	36.00	35.97	-4	6,674	-0.06%
2023/07/14	7	37.42	0	0.00	37.33	7	6,645	0.11%
2023/07/13	1	37.19	10	36.56	37.27	-9	6,642	-0.14%
2023/07/11	0	0.00	10	36.08	35.91	-10	6,644	-0.15%
2023/07/10	2	35.60	1	35.53	35.41	1	6,653	0.02%
2023/07/07	10	35.07	0	0.00	35.28	10	6,725	0.15%
2023/07/06	0	0.00	2	35.72	35.30	-2	6,756	-0.03%
2023/07/04	0	0.00	10	36.46	36.37	-10	6,858	-0.15%
2023/06/30	0	0.00	1	35.08	35.55	-1	7,029	-0.01%
2023/06/29	6	34.84	0	0.00	34.90	6	7,040	0.09%
2023/06/28	1	35.06	5	35.29	35.25	-4	7,111	-0.06%
2023/06/27	3	34.93	0	0.00	35.00	3	7,114	0.04%
2023/06/26	18	35.11	4	35.12	34.83	14	7,128	0.20%
2023/06/21	0.2	36.57	0	0.00	36.32	0.2	6,998	0.00%
2023/06/19	1.3	37.20	0	0.00	36.82	1.3	7,080	0.02%
2023/06/16	1.2	37.59	0	0.00	37.73	1.2	7,052	0.02%
2023/06/15	0.3	36.65	0	0.00	36.96	0.3	7,070	0.00%
2023/06/14	0	0.00	4	36.52	36.25	-4	7,118	-0.06%
2023/06/13	10	35.40	2	35.58	35.40	8	7,002	0.11%
2023/06/09	1	35.25	5	35.25	35.17	-4	7,071	-0.06%
2023/06/08	6	34.31	0	0.00	34.91	6	7,113	0.08%
2023/06/07	5	34.82	2	34.93	34.62	3	7,182	0.04%
2023/06/06	1	35.35	10	35.58	35.23	-9	7,216	-0.12%
2023/06/05	4	34.96	0	0.00	34.78	4	7,281	0.05%
2023/06/02	12	34.92	5	35.08	34.94	7	7,307	0.10%
2023/06/01	10	34.09	0	0.00	34.32	10	7,391	0.14%
2023/05/31	2	34.18	1	33.96	33.55	1	7,412	0.01%
2023/05/30	1	34.39	10	34.44	34.13	-9	7,343	-0.12%
2023/05/29	8	35.01	0	0.00	35.01	8	7,435	0.11%
2023/05/26	11	35.34	2	34.80	35.41	9	7,531	0.12%
2023/05/25	13	35.76	10	35.50	35.43	3	7,532	0.04%
2023/05/24	3	36.69	0	0.00	36.61	3	7,390	0.04%
2023/05/23	7	37.68	0	0.00	37.52	7	7,318	0.10%
2023/05/22	0	0.00	3	38.21	38.26	-3	7,335	-0.04%
2023/05/19	6	37.17	1	37.11	37.57	5	7,402	0.07%
2023/05/18	16	38.17	0	0.00	38.02	16	7,332	0.22%
2023/05/16	0	0.00	1	39.00	38.68	-1	7,341	-0.01%
2023/05/15	1	37.56	1	37.75	38.32	0	7,381	0.00%
2023/05/12	10	38.29	0	0.00	38.10	10	7,364	0.14%
2023/05/04	1	38.30	3	38.77	39.00	-2	7,515	-0.03%
2023/05/02	0	0.00	3	39.04	38.82	-3	7,741	-0.04%
2023/04/28	0	0.00	2	39.15	38.74	-2	7,903	-0.03%
2023/04/27	2	37.47	0	0.00	37.89	2	7,926	0.03%
2023/04/26	0	0.00	1	37.57	37.70	-1	8,196	-0.01%
2023/04/25	9	37.29	0	0.00	37.19	9	8,292	0.11%
2023/04/20	0	0.00	1	39.22	39.07	-1	8,185	-0.01%
2023/04/19	0	0.00	5	40.10	40.10	-5	8,238	-0.06%
2023/04/18	7	40.33	6	40.15	40.33	1	8,320	0.01%
2023/04/17	0	0.00	2	39.31	39.66	-2	8,426	-0.02%
2023/04/14	0	0.00	4	38.95	38.36	-4	8,393	-0.05%
2023/04/10	1	38.70	0	0.00	39.06	1	8,500	0.01%
2023/04/06	0	0.00	2	38.75	38.55	-2	8,497	-0.02%
2023/03/29	0	0.00	1	38.65	38.39	-1	8,356	-0.01%
2023/03/22	0	0.00	3	38.89	38.37	-3	8,580	-0.03%
2023/03/21	3	37.73	0	0.00	38.20	3	8,521	0.04%
2023/03/20	5	37.34	0	0.00	37.29	5	8,541	0.06%
2023/03/14	3	38.06	0	0.00	38.00	3	8,867	0.03%
2023/03/13	0	0.00	2	38.58	38.59	-2	8,926	-0.02%
2023/03/10	2	38.14	2	38.12	38.36	0	8,891	0.00%
2023/03/09	3	39.28	0	0.00	39.06	3	8,993	0.03%
2023/03/08	3	39.53	2	39.51	39.38	1	8,932	0.01%
2023/03/07	10	40.80	4	40.95	40.77	6	9,136	0.07%
2023/03/06	4	40.89	1	40.92	40.95	3	9,270	0.03%
2023/03/01	0	0.00	12	41.59	41.64	-12	9,334	-0.13%
2023/02/24	4	40.53	1	40.35	40.46	3	9,329	0.03%
2023/02/23	10	41.65	6	41.37	41.37	4	9,338	0.04%
2023/02/21	1	42.27	0	0.00	42.10	1	9,386	0.01%
2023/02/17	4	41.49	1	41.60	41.55	3	9,518	0.03%
2023/02/14	1	42.15	5	42.59	42.15	-4	9,873	-0.04%
2023/02/13	0	0.00	1	42.06	42.64	-1	9,995	-0.01%
2023/02/10	7	41.43	5	41.47	41.40	2	9,997	0.02%
2023/02/09	7	41.81	3	41.65	42.13	4	10,160	0.04%
2023/02/08	0	0.00	3	41.85	41.14	-3	10,367	-0.03%
2023/02/07	1	41.33	0	0.00	41.33	1	10,427	0.01%
2023/02/06	6	41.09	0	0.00	40.63	6	10,501	0.06%
2023/02/03	6	42.14	7	41.79	41.92	-1	10,493	-0.01%
2023/02/02	23	43.84	0	0.00	43.60	23	10,582	0.22%
2023/02/01	4	43.59	4	43.54	43.62	0	10,571	0.00%
2023/01/31	1	43.85	0	0.00	44.14	1	10,542	0.01%
2023/01/30	2	45.15	7	45.53	45.14	-5	10,433	-0.05%
2023/01/17	3	44.59	4	44.18	44.05	-1	10,411	-0.01%
2023/01/16	0	0.00	13	44.67	45.30	-13	10,696	-0.12%
2023/01/12	1	41.92	0	0.00	41.85	1	10,442	0.01%
2023/01/11	2	42.23	0	0.00	42.30	2	10,483	0.02%
2023/01/09	0	0.00	1	41.88	41.72	-1	10,445	-0.01%
2023/01/06	1	41.22	0	0.00	41.20	1	10,468	0.01%
2023/01/05	1	39.95	7	40.21	40.70	-6	10,417	-0.06%
2023/01/04	9	38.67	5	39.16	38.65	4	10,314	0.04%
2023/01/03	6	38.26	5	38.90	38.65	1	10,426	0.01%
2022/12/30	0	0.00	5	39.13	39.15	-5	10,318	-0.05%
2022/12/29	5	38.38	0	0.00	38.44	5	10,275	0.05%
2022/12/28	2	39.00	0	0.00	39.25	2	10,364	0.02%
2022/12/27	0	0.00	2	40.00	39.21	-2	10,290	-0.02%
2022/12/21	1	38.10	0	0.00	38.11	1	10,217	0.01%
2022/12/20	2	38.19	0	0.00	37.61	2	10,249	0.02%
2022/12/19	2	39.93	0	0.00	39.85	2	10,149	0.02%
2022/12/16	0	0.00	3	40.40	40.12	-3	10,078	-0.03%
2022/12/13	1	39.40	8	39.44	39.59	-7	9,973	-0.07%
2022/12/12	1	40.08	1	40.45	39.86	0	9,960	0.00%
2022/12/09	1	39.42	0	0.00	40.06	1	9,979	0.01%
2022/12/08	5	39.55	0	0.00	39.65	5	9,883	0.05%
2022/12/07	1	39.76	0	0.00	40.33	1	9,849	0.01%
2022/12/06	2	39.39	3	39.75	39.44	-1	9,859	-0.01%
2022/12/05	3	38.55	0	0.00	38.53	3	9,673	0.03%
2022/12/02	1	37.15	0	0.00	37.09	1	9,495	0.01%
2022/12/01	3	38.96	2	38.30	37.99	1	9,482	0.01%
2022/11/29	0	0.00	18	36.43	36.52	-18	9,394	-0.19%
2022/11/28	27	33.06	4	33.67	33.48	23	9,180	0.25%
2022/11/25	1	34.38	1	34.56	34.97	0	9,027	0.00%
2022/11/21	1	34.20	4	34.31	34.47	-3	9,042	-0.03%
2022/11/17	5	35.14	1	35.26	35.14	4	8,973	0.04%
2022/11/16	0	0.00	5	36.50	36.41	-5	9,017	-0.06%
2022/11/15	1	36.07	0	0.00	36.69	1	9,054	0.01%
2022/11/14	0	0.00	18	37.05	35.86	-18	8,904	-0.20%
2022/11/11	0	0.00	10	35.49	35.07	-10	8,787	-0.11%
2022/11/10	4	33.41	2	33.81	33.24	2	8,741	0.02%
2022/11/09	2	34.23	0	0.00	33.89	2	8,711	0.02%
2022/11/08	12	34.79	0	0.00	34.67	12	8,608	0.14%
2022/11/07	0	0.00	6	35.86	35.63	-6	8,586	-0.07%
2022/11/04	0	0.00	23	34.53	35.42	-23	8,493	-0.27%
2022/11/03	7	32.97	0	0.00	32.77	7	8,377	0.08%
2022/11/01	0	0.00	5	31.85	31.81	-5	8,224	-0.06%
2022/10/31	11	30.92	2	31.00	30.82	9	8,129	0.11%
2022/10/28	10	31.66	0	0.00	31.51	10	7,904	0.13%
2022/10/27	12	33.48	4	32.77	32.77	8	8,079	0.10%
2022/10/26	5	34.58	0	0.00	34.16	5	8,243	0.06%
2022/10/25	2	33.71	0	0.00	34.25	2	8,313	0.02%
2022/10/24	20	35.41	0	0.00	34.46	20	8,379	0.24%
2022/10/21	1	37.16	0	0.00	37.16	1	8,043	0.01%
2022/10/20	1	37.06	1	38.39	37.73	0	8,078	0.00%
2022/10/19	1	38.36	0	0.00	37.95	1	8,017	0.01%
2022/10/17	5	38.85	1	38.99	39.21	4	7,980	0.05%
2022/10/14	0	0.00	11	39.54	39.96	-11	7,984	-0.14%
2022/10/13	0	0.00	2	38.30	37.93	-2	7,908	-0.03%
2022/10/12	7	37.16	2	37.32	37.23	5	7,974	0.06%
2022/10/11	2	38.20	0	0.00	38.31	2	8,042	0.02%
2022/10/07	2	41.78	0	0.00	41.86	2	7,931	0.03%
2022/10/05	0	0.00	8	42.05	42.80	-8	8,085	-0.10%
2022/10/04	0	0.00	10	40.10	40.33	-10	8,038	-0.12%
2022/10/03	9	39.24	0	0.00	38.83	9	8,184	0.11%
2022/09/30	4	40.31	0	0.00	40.36	4	8,153	0.05%
2022/09/28	0	0.00	5	40.83	40.69	-5	8,274	-0.06%
2022/09/26	0	0.00	3	39.73	40.81	-3	8,346	-0.04%
2022/09/23	0	0.00	3	40.30	40.40	-3	8,377	-0.04%
2022/09/21	2	40.72	0	0.00	40.75	2	8,590	0.02%
2022/09/19	2	40.78	0	0.00	41.24	2	8,766	0.02%
2022/09/16	9	41.53	0	0.00	41.31	9	8,819	0.10%
2022/09/15	0	0.00	7	42.91	42.50	-7	8,797	-0.08%
2022/09/14	8	42.35	0	0.00	42.31	8	8,852	0.09%
2022/09/13	0	0.00	24	42.96	43.69	-24	8,880	-0.27%
2022/09/05	9	40.90	3	40.82	40.80	6	9,657	0.06%
2022/09/02	9	41.94	0	0.00	41.43	9	9,644	0.09%
2022/08/31	0	0.00	5	42.54	43.48	-5	9,844	-0.05%
2022/08/30	7	41.99	0	0.00	41.79	7	9,913	0.07%
2022/08/29	5	42.39	0	0.00	42.32	5	10,018	0.05%
2022/08/26	0	0.00	5	43.41	43.13	-5	10,037	-0.05%
2022/08/25	13	42.17	9	42.48	42.36	4	10,039	0.04%
2022/08/22	3	43.59	5	43.00	43.65	-2	9,992	-0.02%
2022/08/19	0	0.00	1	43.51	43.17	-1	9,941	-0.01%
2022/08/18	1	43.18	0	0.00	42.95	1	10,076	0.01%
2022/08/17	6	43.57	6	43.32	43.81	0	9,954	0.00%
2022/08/16	1	43.30	6	43.61	43.29	-5	9,934	-0.05%
2022/08/15	4	43.40	10	43.96	43.46	-6	10,058	-0.06%
2022/08/12	13	43.21	0	0.00	43.38	13	10,148	0.13%
2022/08/10	5	41.93	0	0.00	41.33	5	10,204	0.05%
2022/08/08	0	0.00	10	42.70	42.55	-10	10,240	-0.10%
2022/08/04	0	0.00	1	41.78	41.90	-1	10,439	-0.01%
2022/08/03	1	42.10	0	0.00	41.91	1	10,577	0.01%
2022/08/02	1	42.38	0	0.00	42.37	1	10,517	0.01%
2022/08/01	1	43.28	4	44.08	44.00	-3	10,303	-0.03%
2022/07/29	8	44.12	0	0.00	43.83	8	10,447	0.08%
2022/07/28	0	0.00	1	45.90	45.29	-1	10,309	-0.01%
2022/07/27	9	45.13	1	45.45	45.01	8	10,256	0.08%
2022/07/26	2	45.75	3	46.00	45.97	-1	10,223	-0.01%
2022/07/21	2	45.62	0	0.00	45.58	2	10,810	0.02%
2022/07/20	0	0.00	5	46.69	46.08	-5	11,121	-0.04%
2022/07/19	3	46.01	0	0.00	45.45	3	11,309	0.03%
2022/07/18	3	46.27	1	45.66	46.76	2	11,365	0.02%
2022/07/13	0	0.00	1	46.61	47.25	-1	11,536	-0.01%
2022/07/12	0	0.00	5	47.32	47.28	-5	11,620	-0.04%
2022/07/11	0	0.00	24	47.45	47.31	-24	11,625	-0.21%
2022/07/08	1	49.83	0	0.00	49.54	1	11,554	0.01%
2022/07/07	0	0.00	2	49.11	49.55	-2	11,599	-0.02%
2022/07/06	1	49.63	1	50.95	49.19	0	11,626	0.00%
2022/07/05	3	51.33	3	51.40	50.45	0	11,682	0.00%
2022/07/04	0	0.00	4	50.89	50.80	-4	11,661	-0.03%
2022/07/01	20	50.70	3	50.68	50.25	17	11,710	0.15%
2022/06/30	14	50.95	0	0.00	51.55	14	11,689	0.12%
2022/06/29	21	49.42	0	0.00	49.35	21	11,736	0.18%
2022/06/27	5	49.90	23	49.81	49.06	-18	11,788	-0.15%
2022/06/24	1	47.26	0	0.00	47.82	1	11,694	0.01%
2022/06/23	1	46.15	1	46.01	46.40	0	11,801	0.00%
2022/06/22	2	46.56	3	46.30	46.29	-1	11,874	-0.01%
2022/06/21	1	47.22	1	46.58	46.56	0	11,841	0.00%
2022/06/20	1	46.18	1	46.70	46.58	0	11,864	0.00%
2022/06/17	2	45.70	2	45.40	45.91	0	11,730	0.00%
2022/06/16	2	45.46	2	45.16	45.01	0	11,706	0.00%
2022/06/15	1	44.89	11	44.79	46.21	-10	11,691	-0.09%
2022/06/14	7	42.36	0	0.00	42.29	7	11,647	0.06%
2022/06/13	20	43.28	5	43.18	42.70	15	11,914	0.13%
2022/06/10	4	43.09	4	42.47	43.97	0	12,111	0.00%
2022/06/09	2	43.55	15	43.81	43.29	-13	12,080	-0.11%
2022/06/08	9	43.49	9	43.21	42.81	0	12,067	0.00%
2022/06/07	2	43.04	10	42.38	42.70	-8	11,936	-0.07%
2022/06/06	5	40.59	10	40.96	41.55	-5	11,854	-0.04%
2022/06/02	3	40.71	2	40.75	40.71	1	11,793	0.01%
2022/06/01	2	41.12	0	0.00	40.70	2	11,832	0.02%
2022/05/31	15	39.66	13	40.39	41.04	2	11,845	0.02%
2022/05/30	10	39.78	0	0.00	39.70	10	11,717	0.09%
2022/05/27	0	0.00	1	39.85	39.25	-1	11,633	-0.01%
2022/05/26	15	38.63	23	39.03	38.73	-8	11,550	-0.07%
2022/05/25	5	38.74	0	0.00	38.62	5	11,391	0.04%
2022/05/24	12	39.57	5	40.02	39.15	7	11,355	0.06%
2022/05/23	6	40.31	2	40.73	40.06	4	11,264	0.04%
2022/05/20	1	40.40	6	40.49	40.94	-5	11,179	-0.04%
2022/05/19	3	38.45	3	38.84	38.77	0	11,043	0.00%
2022/05/18	8	38.95	7	39.22	39.20	1	11,019	0.01%
2022/05/17	0	0.00	7	39.76	39.76	-7	10,859	-0.06%
2022/05/16	1	38.68	1	38.86	38.78	0	10,792	0.00%
2022/05/13	3	39.54	3.1	39.42	39.15	-0.1	10,684	0.00%
2022/05/12	6	38.64	8	38.92	38.66	-2	10,600	-0.02%
2022/05/11	2	38.21	12	38.04	39.67	-10	10,514	-0.10%
2022/05/10	19	37.40	16	37.81	37.90	3	10,363	0.03%
2022/05/09	13	37.49	14	37.63	36.83	-1	10,201	-0.01%
2022/05/06	16	38.58	0	0.00	38.27	16	10,254	0.16%
2022/05/05	2	40.49	1	40.51	40.78	1	10,051	0.01%
2022/05/04	1	40.36	3	40.14	40.02	-2	10,010	-0.02%
2022/05/03	7	40.09	6	40.30	40.65	1	10,049	0.01%
2022/04/29	5	39.50	5	39.67	40.65	0	10,019	0.00%
2022/04/28	4	39.49	3	39.23	39.24	1	9,814	0.01%
2022/04/27	5	38.38	3	37.61	38.75	2	9,646	0.02%
2022/04/26	23	37.41	18	38.16	38.30	5	9,489	0.05%
2022/04/25	8	39.26	12	39.58	39.22	-4	9,238	-0.04%
2022/04/22	4	39.67	4	39.95	40.69	0	9,042	0.00%
2022/04/21	15	40.73	1	41.23	40.80	14	8,983	0.16%
2022/04/20	5	41.47	2	41.05	41.58	3	8,887	0.03%
2022/04/19	6.1	42.63	5	42.68	42.40	1.1	8,716	0.01%
2022/04/18	8	42.30	2	42.41	42.31	6	8,558	0.07%
2022/04/15	0	0.00	9	43.15	43.80	-9	8,451	-0.11%
2022/04/14	2	43.55	11	43.33	43.75	-9	8,393	-0.11%
2022/04/13	4	42.65	3	42.49	42.96	1	8,408	0.01%
2022/04/12	3	41.74	2	40.87	42.43	1	8,337	0.01%
2022/04/11	4	41.38	5	41.42	41.03	-1	8,388	-0.01%
2022/04/07	3	42.57	0	0.00	42.40	3	8,197	0.04%
2022/04/06	3	42.80	0	0.00	43.11	3	8,190	0.04%
2022/04/01	0	0.00	2	42.13	43.35	-2	8,102	-0.02%
2022/03/31	3	41.84	11	42.14	41.65	-8	7,887	-0.10%
2022/03/30	1	40.08	0	0.00	41.61	1	7,831	0.01%
2022/03/29	1	40.70	0	0.00	40.06	1	7,733	0.01%
2022/03/28	11	39.40	8	40.24	40.01	3	7,719	0.04%
2022/03/25	3	41.51	2	41.93	40.75	1	7,635	0.01%
2022/03/24	3	41.36	4	41.76	41.82	-1	7,577	-0.01%
2022/03/23	4	41.96	1	41.69	42.25	3	7,557	0.04%
2022/03/22	0	0.00	1	41.51	41.74	-1	7,478	-0.01%
2022/03/21	0	0.00	8	41.95	41.21	-8	7,496	-0.11%
2022/03/18	8	40.41	4	40.88	40.88	4	7,461	0.05%
2022/03/17	11	41.61	12	41.77	41.51	-1	7,428	-0.01%
2022/03/16	14	36.15	5	36.99	38.20	9	7,139	0.13%
2022/03/15	17	37.74	5	38.10	37.10	12	6,967	0.17%
2022/03/14	8	40.33	13	41.31	40.35	-5	6,714	-0.07%
2022/03/11	17	40.57	6	40.95	40.24	11	6,622	0.17%
2022/03/10	1	42.45	1	42.91	42.61	0	6,496	0.00%
2022/03/09	2	42.05	7	40.56	40.56	-5	6,428	-0.08%
2022/03/08	7	42.81	0	0.00	42.43	7	6,290	0.11%
2022/03/04	0	0.00	10	46.18	46.22	-10	6,104	-0.16%
2022/03/03	3	48.58	1	49.05	47.90	2	6,038	0.03%
2022/03/02	2	48.58	1	48.60	48.56	1	5,998	0.02%
2022/03/01	6	49.30	0	0.00	48.90	6	6,031	0.10%
2022/02/25	1	48.71	0	0.00	48.08	1	6,017	0.02%
2022/02/24	1	48.50	7	48.32	47.48	-6	5,971	-0.10%
2022/02/23	0	0.00	0.2	49.10	49.08	-0.2	5,934	0.00%
2022/02/22	2	49.60	2	48.65	48.65	0	5,935	0.00%
2022/02/21	0	0.00	0.2	50.30	50.40	-0.2	5,905	0.00%
2022/02/18	2	50.20	1	50.85	51.00	1	5,861	0.02%
2022/02/17	0	0.00	2	51.25	50.80	-2	5,879	-0.03%
2022/02/16	1	50.40	0	0.00	50.60	1	5,850	0.02%
2022/02/15	2	49.55	1	49.87	49.67	1	5,837	0.02%
2022/02/14	0.3	50.05	1	50.05	49.84	-0.7	5,904	-0.01%
2022/02/11	1	51.50	1	51.50	51.10	0	5,993	0.00%
2022/02/10	1	50.20	0	0.00	50.25	1	5,951	0.02%
2022/02/09	0	0.00	4	49.93	51.00	-4	5,948	-0.07%
2022/02/08	4	48.75	0	0.00	48.83	4	5,897	0.07%
2022/02/07	0.2	50.20	0	0.00	50.20	0.2	5,796	0.00%
2022/01/24	0.2	53.25	0	0.00	53.00	0.2	5,849	0.00%
2022/01/21	0	0.00	5.4	53.21	52.95	-5.4	5,860	-0.09%
2022/01/18	0	0.00	1	51.40	51.65	-1	5,778	-0.02%
2022/01/14	2	51.05	0	0.00	51.00	2	5,782	0.03%
2022/01/10	1	52.00	1	53.10	53.05	0	5,821	0.00%
2022/01/07	0	0.00	1	53.25	53.10	-1	5,827	-0.02%
2022/01/06	1	52.80	0	0.00	52.65	1	5,830	0.02%
2022/01/04	2	54.50	0	0.00	54.10	2	5,830	0.03%
2021/12/30	1	54.45	4	54.90	54.95	-3	5,892	-0.05%
2021/12/29	3	54.70	0	0.00	54.40	3	5,864	0.05%
2021/12/24	1	56.40	0	0.00	56.40	1	5,779	0.02%
2021/12/17	1	56.90	0	0.00	56.95	1	5,809	0.02%
2021/12/16	1	58.35	0	0.00	58.05	1	5,827	0.02%
2021/12/15	2	58.70	0	0.00	58.35	2	5,869	0.03%
2021/12/14	1	59.60	1	59.75	59.85	0	5,866	0.00%
2021/12/13	2	61.78	1	62.10	60.70	1	5,863	0.02%
2021/12/10	4	59.66	1	59.60	59.80	3	5,842	0.05%
2021/12/09	1	58.95	1	60.40	60.70	0	5,848	0.00%
2021/12/08	0	0.00	1	57.35	57.20	-1	5,715	-0.02%
2021/12/06	2	55.95	1	55.75	55.65	1	5,754	0.02%
2021/11/29	0	0.00	1	52.90	52.90	-1	6,152	-0.02%
2021/11/26	2	53.43	0	0.00	53.50	2	6,389	0.03%
2021/11/23	0	0.00	2	55.18	55.05	-2	6,756	-0.03%
2021/11/19	1	53.00	2	54.00	53.75	-1	6,866	-0.01%
2021/11/18	4	53.54	0	0.00	53.75	4	6,955	0.06%
2021/11/16	1	54.90	0	0.00	54.50	1	7,200	0.01%
2021/11/15	0	0.00	1	54.20	54.30	-1	7,234	-0.01%
2021/11/12	1	55.70	0	0.00	54.55	1	7,347	0.01%
2021/11/11	0	0.00	4	53.86	54.60	-4	7,388	-0.05%
2021/11/10	2	52.20	0	0.00	52.20	2	7,358	0.03%
2021/11/08	0	0.00	1	54.65	54.95	-1	7,302	-0.01%
2021/11/02	0	0.00	1	55.25	53.50	-1	7,667	-0.01%
2021/10/27	0	0.00	1	56.70	56.55	-1	7,827	-0.01%
2021/10/25	0	0.00	2	58.35	58.50	-2	7,963	-0.03%
2021/10/22	1	59.60	0	0.00	59.55	1	8,144	0.01%
2021/10/20	0	0.00	1	56.60	56.40	-1	8,402	-0.01%
2021/10/19	1	57.00	0	0.00	56.80	1	8,415	0.01%
2021/10/14	5	58.07	5	57.63	57.70	0	8,376	0.00%
2021/10/13	5	57.86	4	57.48	58.70	1	8,414	0.01%
2021/10/08	7	56.51	5	56.32	56.50	2	8,340	0.02%
2021/10/07	1	53.40	0	0.00	53.40	1	8,204	0.01%
2021/09/30	1	53.90	1	53.90	53.95	0	8,414	0.00%
2021/09/29	2	53.55	2	52.80	53.90	0	8,400	0.00%
2021/09/28	1	54.25	2	54.23	54.05	-1	8,393	-0.01%
2021/09/27	2	53.70	4	52.83	53.40	-2	8,534	-0.02%
2021/09/24	1	52.25	0	0.00	51.55	1	8,473	0.01%
2021/09/23	0	0.00	1	50.50	50.35	-1	8,416	-0.01%
2021/09/17	1	51.75	1	50.50	52.00	0	8,372	0.00%
2021/09/16	4	51.45	1	50.80	51.25	3	8,433	0.04%
2021/09/15	0	0.00	2	52.60	51.40	-2	8,362	-0.02%
2021/09/14	3	54.68	1	54.35	53.95	2	8,356	0.02%
2021/09/13	1	55.05	0	0.00	54.25	1	8,297	0.01%
2021/09/03	2	52.25	0	0.00	51.40	2	8,381	0.02%
2021/09/02	0	0.00	7	51.76	51.35	-7	8,341	-0.08%
2021/09/01	7	49.29	4	49.70	51.45	3	8,264	0.04%
2021/08/31	3	48.70	2	49.65	48.37	1	8,152	0.01%
2021/08/30	5	49.27	2	49.43	49.74	3	8,125	0.04%
2021/08/27	0	0.00	1	51.50	51.00	-1	8,086	-0.01%
2021/08/26	2	50.80	0	0.00	50.60	2	8,057	0.02%
2021/08/25	0	0.00	1	52.25	52.50	-1	8,023	-0.01%
2021/08/23	0	0.00	13	50.85	50.95	-13	8,072	-0.16%
2021/08/20	15	50.15	2	51.65	49.22	13	8,056	0.16%
2021/08/19	1	52.15	1	52.50	52.65	0	7,956	0.00%
2021/08/17	0	0.00	1	54.70	53.85	-1	8,185	-0.01%
2021/08/11	0	0.00	1	56.85	56.55	-1	8,203	-0.01%
2021/08/09	0	0.00	1	54.45	55.40	-1	8,236	-0.01%
2021/08/06	1	52.60	1	53.00	52.95	0	8,186	0.00%
2021/08/05	1	52.80	1	53.70	53.85	0	8,147	0.00%
2021/08/03	1	54.25	1	54.10	54.40	0	8,170	0.00%
2021/08/02	4	51.56	5	52.32	53.95	-1	8,310	-0.01%
2021/07/30	10	51.24	1	50.80	50.30	9	8,130	0.11%
2021/07/29	0	0.00	2	54.98	53.40	-2	8,050	-0.02%
2021/07/28	5	51.49	3	52.00	52.05	2	7,991	0.03%
2021/07/26	6	59.13	7	57.29	54.95	-1	7,673	-0.01%
2021/07/23	3	61.73	0	0.00	61.70	3	7,496	0.04%
2021/07/21	1	62.80	1	64.40	62.85	0	7,540	0.00%
2021/07/20	1	62.80	1	63.00	62.75	0	7,598	0.00%
2021/07/19	2	61.63	2	62.30	62.80	0	7,673	0.00%
2021/07/16	1	64.35	1	64.45	63.60	0	7,644	0.00%
2021/07/15	0	0.00	1	62.85	64.30	-1	7,701	-0.01%
2021/07/14	3	62.55	0	0.00	62.65	3	7,721	0.04%
2021/07/13	0	0.00	5	64.61	64.00	-5	7,824	-0.06%
2021/07/12	3	62.97	9	64.08	63.80	-6	7,831	-0.08%
2021/07/09	6	62.32	0	0.00	62.45	6	7,924	0.08%
2021/07/08	2	64.40	0	0.00	63.90	2	7,830	0.03%
2021/07/07	0	0.00	2	65.40	65.20	-2	7,807	-0.03%
2021/07/06	0	0.00	2	64.50	64.30	-2	8,040	-0.02%
2021/07/05	1	63.90	0	0.00	63.95	1	8,123	0.01%
2021/07/02	0	0.00	1	64.95	64.80	-1	8,106	-0.01%
2021/06/29	1	67.55	0	0.00	67.95	1	8,261	0.01%
2021/06/28	0	0.00	2	69.48	69.15	-2	8,325	-0.02%
2021/06/25	1	69.05	2	69.50	69.65	-1	8,379	-0.01%
2021/06/22	0	0.00	1	66.65	66.45	-1	8,537	-0.01%
2021/06/18	4	65.66	0	0.00	65.75	4	8,676	0.05%
2021/06/17	1	67.70	0	0.00	67.00	1	8,667	0.01%
2021/06/15	2	68.18	0	0.00	68.85	2	8,811	0.02%
2021/06/11	4	71.55	2	72.10	70.95	2	8,798	0.02%
2021/06/10	0	0.00	4	73.31	73.30	-4	8,674	-0.05%
2021/06/08	1	70.95	0	0.00	70.10	1	8,860	0.01%
2021/06/07	10	72.63	0	0.00	71.95	10	8,821	0.11%
2021/06/04	0	0.00	3	74.42	74.60	-3	8,864	-0.03%
2021/06/02	1	71.75	0	0.00	72.10	1	9,157	0.01%
2021/05/31	4	73.45	0	0.00	72.15	4	9,344	0.04%
2021/05/27	0	0.00	1	74.30	74.20	-1	9,380	-0.01%
2021/05/26	1	74.70	0	0.00	73.85	1	9,422	0.01%
2021/05/25	0	0.00	9	72.59	73.20	-9	9,389	-0.10%
2021/05/21	1	67.30	0	0.00	68.05	1	9,438	0.01%
2021/05/18	1	69.10	0	0.00	69.10	1	9,725	0.01%
2021/05/17	3	69.48	0	0.00	69.45	3	9,781	0.03%
2021/05/12	0	0.00	2	64.70	64.75	-2	9,874	-0.02%
2021/05/11	2	61.88	4	63.55	64.30	-2	9,856	-0.02%
2021/05/10	4	63.23	0	0.00	62.15	4	9,755	0.04%
2021/05/06	2	65.10	0	0.00	65.35	2	9,749	0.02%
2021/05/05	0	0.00	1	66.45	65.85	-1	9,738	-0.01%
2021/05/03	0	0.00	4	66.78	65.00	-4	9,944	-0.04%
2021/04/29	0	0.00	1	67.10	67.35	-1	9,987	-0.01%
2021/04/28	2	65.45	0	0.00	65.65	2	10,011	0.02%
2021/04/27	1	65.00	0	0.00	65.70	1	10,086	0.01%
2021/04/26	6	67.95	0	0.00	67.40	6	10,053	0.06%
2021/04/23	0	0.00	2	68.00	67.35	-2	9,947	-0.02%
2021/04/20	0	0.00	2	67.00	66.95	-2	10,032	-0.02%
2021/04/16	1	63.00	4	63.50	63.45	-3	10,001	-0.03%
2021/04/15	3	62.65	0	0.00	62.20	3	10,138	0.03%
2021/04/13	0	0.00	2	65.60	64.00	-2	10,210	-0.02%
2021/04/12	3	65.05	0	0.00	64.50	3	10,266	0.03%
2021/04/08	1	67.80	0	0.00	68.10	1	10,314	0.01%
2021/04/07	1	66.90	0	0.00	66.90	1	10,337	0.01%
2021/04/06	1	69.15	0	0.00	69.25	1	10,162	0.01%
2021/04/01	1	68.05	1	68.40	68.20	0	10,170	0.00%
2021/03/31	2	67.98	0	0.00	67.00	2	10,139	0.02%
2021/03/30	1	69.35	0	0.00	68.70	1	10,043	0.01%
2021/03/29	2	67.55	2	68.30	67.80	0	10,008	0.00%
2021/03/26	0	0.00	2	65.95	67.20	-2	9,968	-0.02%
2021/03/25	14	64.96	13	64.91	64.95	1	9,915	0.01%
2021/03/24	18	65.34	16	65.43	64.80	2	9,796	0.02%
2021/03/23	2	65.50	2	66.00	65.85	0	9,728	0.00%
2021/03/22	3	66.70	3	67.00	66.85	0	9,652	0.00%
2021/03/19	1	68.75	0	0.00	65.90	1	9,577	0.01%
2021/03/18	1	70.70	0	0.00	70.60	1	9,418	0.01%
2021/03/17	5	69.72	3	70.07	69.15	2	9,417	0.02%
2021/03/16	1	68.65	2	69.15	69.10	-1	9,339	-0.01%
2021/03/15	1	68.50	3	69.33	67.55	-2	9,301	-0.02%
2021/03/12	2	71.05	2	70.20	70.20	0	9,138	0.00%
2021/03/11	2	69.95	4	69.45	69.95	-2	9,143	-0.02%
2021/03/10	2	66.80	3	67.43	66.65	-1	9,189	-0.01%
2021/03/09	14	66.86	15	67.64	67.55	-1	9,092	-0.01%
2021/03/08	7	71.67	5	69.59	68.40	2	9,012	0.02%
2021/03/05	3	70.93	4	71.00	71.15	-1	8,871	-0.01%
2021/03/04	8	73.73	0	0.00	73.10	8	8,885	0.09%
2021/03/03	2	76.55	5	75.50	76.70	-3	8,855	-0.03%
2021/03/02	6	74.95	3	76.22	72.70	3	8,846	0.03%
2021/02/26	2	76.45	0	0.00	75.95	2	8,774	0.02%
2021/02/24	3	79.35	0	0.00	78.60	3	8,751	0.03%
2021/02/22	2	85.80	0	0.00	84.90	2	8,497	0.02%
2021/02/17	1	93.80	0	0.00	94.20	1	8,246	0.01%
2021/02/05	2	82.40	7	82.41	82.90	-5	8,299	-0.06%
2021/02/03	0	0.00	1	79.10	79.05	-1	8,082	-0.01%
2021/01/28	1	76.85	0	0.00	75.90	1	8,502	0.01%
2021/01/27	1	79.70	0	0.00	78.70	1	8,567	0.01%
2021/01/26	0	0.00	4	79.50	79.45	-4	8,582	-0.05%
2021/01/25	2	81.75	3	79.30	81.75	-1	8,573	-0.01%
2021/01/21	0	0.00	2	78.55	80.10	-2	8,509	-0.02%
2021/01/20	1	76.95	0	0.00	76.85	1	8,457	0.01%
2021/01/18	0	0.00	1	78.30	79.35	-1	8,665	-0.01%
2021/01/15	0	0.00	1	77.70	77.15	-1	8,768	-0.01%
2021/01/14	1	79.50	0	0.00	78.05	1	8,799	0.01%
2021/01/13	2	82.18	0	0.00	81.05	2	8,718	0.02%
2021/01/12	1	77.85	1	79.55	79.60	0	8,635	0.00%
2021/01/11	2	78.75	2	79.45	79.35	0	8,739	0.00%
2021/01/08	2	78.58	4	79.21	78.80	-2	8,821	-0.02%
2021/01/07	1	77.45	0	0.00	78.40	1	8,804	0.01%
2021/01/04	2	71.78	0	0.00	72.60	2	8,872	0.02%
2020/12/31	1	70.80	1	69.70	71.10	0	8,718	0.00%
2020/12/30	1	67.90	3	68.65	68.70	-2	8,467	-0.02%
2020/12/28	1	67.70	0	0.00	67.80	1	8,343	0.01%
2020/12/24	1	65.80	1	66.05	65.85	0	8,301	0.00%
2020/12/22	1	67.20	8	67.01	66.30	-7	8,337	-0.08%
2020/12/21	2	64.95	0	0.00	66.75	2	8,403	0.02%
2020/12/18	1	65.50	0	0.00	65.40	1	8,486	0.01%
2020/12/17	1	65.30	1	66.55	66.60	0	8,591	0.00%
2020/12/16	2	64.90	4	65.03	65.05	-2	8,686	-0.02%
2020/12/15	0	0.00	3	63.63	63.75	-3	8,789	-0.03%
2020/12/14	4	63.96	1	64.20	64.15	3	8,876	0.03%
2020/12/10	4	64.40	2	64.70	64.60	2	8,973	0.02%
2020/12/08	1	66.50	0	0.00	66.15	1	9,027	0.01%
2020/12/04	3	66.83	3	66.42	67.30	0	9,113	0.00%
2020/12/03	1	67.35	1	67.50	67.55	0	9,137	0.00%
2020/12/02	1	67.50	2	67.75	67.90	-1	9,266	-0.01%
2020/12/01	2	67.10	2	65.95	67.10	0	9,364	0.00%
2020/11/30	3	67.53	3	67.53	66.85	0	9,355	0.00%
2020/11/27	0	0.00	2	64.95	64.95	-2	9,259	-0.02%
2020/11/24	4	65.05	0	0.00	64.45	4	9,613	0.04%
2020/11/23	1	64.85	1	64.70	65.65	0	9,714	0.00%
2020/11/20	1	63.55	0	0.00	63.15	1	9,667	0.01%
2020/11/19	0	0.00	1	63.15	63.15	-1	9,744	-0.01%
2020/11/18	2	62.28	3	62.62	62.60	-1	9,780	-0.01%
2020/11/17	2	61.98	2	62.00	61.80	0	9,863	0.00%
2020/11/16	2	61.10	2	61.55	61.50	0	10,081	0.00%
2020/11/13	3	59.92	4	60.30	59.95	-1	10,156	-0.01%
2020/11/12	1	62.80	0	0.00	62.30	1	10,083	0.01%
2020/11/11	0	0.00	1	63.60	63.70	-1	10,424	-0.01%
2020/11/10	1	63.90	1	63.80	63.95	0	10,465	0.00%
2020/11/09	3	63.82	6	63.55	64.10	-3	10,458	-0.03%
2020/11/06	2	61.48	6	61.51	61.25	-4	10,520	-0.04%
2020/11/05	3	62.00	4	62.20	61.70	-1	10,615	-0.01%
2020/11/04	1	59.85	3	59.75	60.30	-2	10,580	-0.02%
2020/11/03	0	0.00	2	59.15	59.30	-2	10,552	-0.02%
2020/11/02	2	58.60	0	0.00	57.60	2	10,669	0.02%
2020/10/30	0	0.00	3	58.77	58.15	-3	10,783	-0.03%
2020/10/29	0	0.00	1	58.05	59.10	-1	10,942	-0.01%
2020/10/26	2	57.83	1	58.15	58.05	1	11,096	0.01%
2020/10/23	6	60.56	10	60.88	60.85	-4	11,042	-0.04%
2020/10/22	60	59.79	61	60.10	59.65	-1	11,014	-0.01%
2020/10/21	9	59.52	8	59.63	59.20	1	11,091	0.01%
2020/10/20	1	59.05	0	0.00	59.20	1	11,344	0.01%
2020/10/19	7	60.31	7	60.59	59.40	0	11,684	0.00%
2020/10/16	3	59.90	13	60.05	59.70	-10	11,736	-0.09%
2020/10/15	75	59.41	85	59.55	59.60	-10	11,690	-0.09%
2020/10/14	20	59.13	70	59.08	58.75	-50	11,806	-0.42%
2020/10/13	11	58.77	10	59.00	59.20	1	12,060	0.01%
2020/10/12	42	58.10	167	58.15	58.95	-125	12,316	-1.01%	大賣/鉅額交易
2020/10/08	0	0.00	2	55.85	55.90	-2	12,189	-0.02%
2020/10/07	18	55.79	12	55.89	55.95	6	12,405	0.05%
2020/10/06	15	55.37	10	55.55	55.50	5	12,634	0.04%
2020/09/30	11	55.44	10	55.70	54.85	1	13,166	0.01%
2020/09/29	6	55.32	0	0.00	54.45	6	13,475	0.04%
2020/09/28	5	54.25	5	54.50	55.00	0	13,940	0.00%
2020/09/25	5	54.60	5	54.11	53.75	0	14,544	0.00%
2020/09/23	1	55.30	1	55.30	55.20	0	14,954	0.00%
2020/09/22	20	56.48	10	56.60	56.30	10	15,099	0.07%
2020/09/21	13	57.57	10	57.80	56.25	3	15,086	0.02%
2020/09/18	31	56.05	31	56.33	57.05	0	15,063	0.00%
2020/09/17	0	0.00	1	55.50	54.80	-1	15,043	-0.01%
2020/09/15	62	56.81	33	56.87	57.00	29	15,211	0.19%
2020/09/14	13	55.99	16	56.19	55.95	-3	15,163	-0.02%
2020/09/11	1	54.40	0	0.00	55.30	1	15,202	0.01%
2020/09/10	52	55.54	53	55.12	55.55	-1	15,173	-0.01%
2020/09/09	6	54.93	6	55.05	54.90	0	15,257	0.00%
2020/09/08	15	56.05	1	55.80	55.80	14	15,128	0.09%
2020/09/07	0	0.00	4	56.91	56.80	-4	15,107	-0.03%
2020/09/04	13	56.55	0	0.00	56.30	13	15,084	0.09%
2020/09/03	53	59.64	52	59.59	58.70	1	14,964	0.01%
2020/09/02	13	58.77	3	57.60	58.65	10	14,989	0.07%
2020/09/01	31	58.78	0	0.00	58.70	31	15,037	0.21%
2020/08/31	12	60.53	47	60.34	59.90	-35	14,991	-0.23%
2020/08/28	5	57.98	106	57.92	58.00	-101	14,849	-0.68%	大賣/鉅額交易
2020/08/27	1	55.95	0	0.00	56.05	1	14,886	0.01%
2020/08/26	87	57.49	65	57.60	56.75	22	14,921	0.15%
2020/08/25	50	57.35	196	57.54	57.05	-146	15,071	-0.97%	大賣/鉅額交易
2020/08/24	90	57.16	58	57.11	56.80	32	15,076	0.21%
2020/08/21	40	56.40	38	56.39	56.10	2	15,208	0.01%
2020/08/20	12	55.29	2	55.00	54.90	10	15,199	0.07%
2020/08/19	1	57.60	0	0.00	57.65	1	15,037	0.01%
2020/08/18	3	58.47	0	0.00	58.55	3	15,009	0.02%
2020/08/17	34	57.99	78	57.18	59.25	-44	15,191	-0.29%
2020/08/14	15	54.95	12	55.10	55.25	3	14,895	0.02%
2020/08/13	12	55.14	6	55.40	54.70	6	14,868	0.04%
2020/08/12	15	54.52	2	54.00	53.85	13	14,886	0.09%
2020/08/11	40	56.71	33	56.51	56.95	7	14,705	0.05%
2020/08/10	72	54.64	66	54.80	55.45	6	14,687	0.04%
2020/08/07	212	54.50	231	54.49	53.20	-19	14,680	-0.13%	大買/大賣/
2020/08/06	22	54.93	4	55.10	54.45	18	14,680	0.12%
2020/08/05	3	55.58	3	55.95	55.45	0	14,590	0.00%
2020/08/04	27	56.28	42	56.31	56.35	-15	14,670	-0.10%
2020/08/03	13	55.34	4	55.85	55.25	9	14,716	0.06%
2020/07/31	23	55.85	62	55.55	54.35	-39	14,687	-0.27%
2020/07/30	102	55.22	51	55.59	54.70	51	14,739	0.35%	大買/
2020/07/29	23	54.02	28	54.06	54.55	-5	14,747	-0.03%
2020/07/28	20	53.63	20	53.81	53.15	0	14,799	0.00%
2020/07/27	2	52.90	0	0.00	52.25	2	14,869	0.01%
2020/07/24	5	52.86	3	53.10	52.90	2	14,805	0.01%
2020/07/23	5	56.28	4	56.60	56.20	1	14,780	0.01%
2020/07/22	11	57.07	20	57.60	57.85	-9	14,617	-0.06%
2020/07/21	16	57.33	3	56.58	56.35	13	14,461	0.09%
2020/07/20	10	54.70	18	55.63	56.70	-8	14,454	-0.06%
2020/07/17	17	54.10	9	53.95	53.75	8	14,274	0.06%
2020/07/16	65	56.13	4	57.60	54.65	61	14,153	0.43%
2020/07/15	4	59.53	0	0.00	59.00	4	13,982	0.03%
2020/07/14	1	59.50	4	59.00	59.00	-3	14,182	-0.02%
2020/07/13	5	60.15	5	59.59	61.30	0	14,095	0.00%
2020/07/10	0	0.00	1	60.20	60.00	-1	13,997	-0.01%
2020/07/09	1	61.75	0	0.00	61.95	1	13,961	0.01%
2020/07/08	4	60.43	5	60.66	60.00	-1	13,716	-0.01%
2020/07/07	4	61.19	10	62.01	61.80	-6	13,587	-0.04%
2020/07/06	10	55.75	95	56.30	57.55	-85	13,229	-0.64%
2020/07/02	2	47.73	2	48.25	49.57	0	12,657	0.00%
2020/07/01	2	45.99	6	46.08	47.57	-4	12,560	-0.03%
2020/06/30	3	45.22	12	45.29	45.40	-9	12,463	-0.07%
2020/06/29	7	44.72	7	45.42	44.28	0	12,544	0.00%
2020/06/24	8	45.18	13	45.19	45.10	-5	12,697	-0.04%
2020/06/23	1	44.74	0	0.00	44.58	1	13,004	0.01%
2020/06/22	15	44.84	4	44.80	44.68	11	13,003	0.08%
2020/06/19	7	44.56	6	44.25	44.58	1	13,272	0.01%
2020/06/18	2	43.65	2	43.12	43.65	0	13,493	0.00%
2020/06/16	3	43.24	2	43.30	43.25	1	13,894	0.01%
2020/06/12	8	43.32	8	42.91	43.32	0	14,860	0.00%
2020/06/10	4	44.89	4	44.71	44.71	0	15,612	0.00%
2020/06/09	2	45.25	4	45.25	45.30	-2	16,191	-0.01%
2020/06/08	4	44.65	2	45.12	44.45	2	16,384	0.01%
2020/06/05	1	43.68	5	43.78	43.87	-4	16,466	-0.02%
2020/06/03	2	44.55	0	0.00	44.37	2	17,343	0.01%
2020/06/02	0	0.00	10	43.78	43.95	-10	17,291	-0.06%
2020/06/01	2	42.73	24	42.25	43.36	-22	17,598	-0.13%
2020/05/29	3	40.54	2	41.11	41.19	1	17,447	0.01%
2020/05/28	6	40.77	42	40.79	41.13	-36	17,545	-0.21%
2020/05/27	6	41.02	19	41.27	40.97	-13	17,659	-0.07%
2020/05/26	2	41.02	0	0.00	40.82	2	17,811	0.01%
2020/05/25	3	39.55	0	0.00	40.25	3	18,054	0.02%
2020/05/22	16	41.13	9	40.99	39.95	7	18,257	0.04%
2020/05/21	0	0.00	13	42.45	42.20	-13	18,241	-0.07%
2020/05/20	1	42.07	2	42.24	42.25	-1	18,520	-0.01%
2020/05/19	6	42.24	12	42.37	42.06	-6	18,681	-0.03%
2020/05/18	6	41.44	7	41.58	41.72	-1	18,766	-0.01%
2020/05/15	10	41.55	2	41.45	41.25	8	18,816	0.04%
2020/05/14	0	0.00	11	41.50	41.47	-11	18,816	-0.06%
2020/05/12	4	42.22	6	42.26	42.22	-2	18,897	-0.01%
2020/05/11	4	42.35	8	42.90	42.35	-4	18,945	-0.02%
2020/05/08	10	42.40	12	42.10	42.44	-2	19,003	-0.01%
2020/05/07	6	41.18	9	41.21	41.18	-3	18,981	-0.02%
2020/05/06	9	40.99	26	40.41	41.02	-17	19,041	-0.09%
2020/05/05	8	38.58	0	0.00	38.78	8	19,049	0.04%
2020/05/04	27	38.62	2	38.50	38.50	25	19,449	0.13%
2020/04/30	2	41.85	3	42.44	41.65	-1	19,666	-0.01%
2020/04/29	7	41.02	4	41.20	41.13	3	20,064	0.01%
2020/04/28	6	40.52	8	40.36	40.83	-2	20,091	-0.01%
2020/04/27	9	40.18	20	40.19	40.10	-11	20,375	-0.05%
2020/04/24	3	39.05	0	0.00	39.10	3	20,235	0.01%
2020/04/23	3	39.52	6	39.60	39.58	-3	20,231	-0.01%
2020/04/22	6	38.72	45	38.76	39.09	-39	20,213	-0.19%
2020/04/21	12	38.87	16	38.65	38.36	-4	20,295	-0.02%
2020/04/20	6	39.36	4	39.64	39.60	2	20,239	0.01%
2020/04/17	9	39.23	163	39.62	39.91	-154	20,185	-0.76%	大賣/鉅額交易
2020/04/16	62	38.69	10	38.52	38.52	52	19,856	0.26%
2020/04/15	65	38.97	4	38.75	38.57	61	19,841	0.31%
2020/04/14	21	38.55	0	0.00	38.57	21	19,822	0.11%
2020/04/13	4	37.84	0	0.00	37.80	4	19,782	0.02%
2020/04/10	14	38.17	16	38.49	38.18	-2	19,838	-0.01%
2020/04/08	11	38.07	2	38.28	38.19	9	20,195	0.04%
2020/04/07	8	38.56	0	0.00	38.59	8	20,104	0.04%
2020/04/06	12	38.42	10	37.86	38.21	2	20,065	0.01%
2020/04/01	34	37.46	44	37.62	37.29	-10	20,135	-0.05%
2020/03/31	5	37.22	2	36.99	36.99	3	19,952	0.02%
2020/03/30	15	36.02	0	0.00	36.87	15	19,798	0.08%
2020/03/27	0	0.00	20	37.49	37.15	-20	19,670	-0.10%
2020/03/26	24	36.88	22	36.72	37.24	2	19,343	0.01%
2020/03/25	11	36.64	27	36.75	36.77	-16	19,143	-0.08%
2020/03/24	20	34.81	20	34.69	34.36	0	18,855	0.00%
2020/03/23	10	32.70	10	32.99	32.83	0	18,670	0.00%
2020/03/20	45	34.38	14	34.45	34.18	31	18,850	0.16%
2020/03/19	24	33.86	42	32.13	32.15	-18	18,629	-0.10%
2020/03/18	48	36.73	39	37.05	35.89	9	18,162	0.05%
2020/03/17	30	36.79	22	37.01	36.18	8	17,946	0.04%
2020/03/16	7	39.02	4	38.35	38.35	3	17,274	0.02%
2020/03/13	124	39.17	110	38.98	40.65	14	16,909	0.08%	大買/大賣/
2020/03/12	42	41.76	40	41.99	41.54	2	16,308	0.01%
2020/03/11	30	43.56	20	44.15	43.24	10	16,045	0.06%
2020/03/10	45	42.96	45	43.06	43.93	0	15,912	0.00%
2020/03/09	22	42.42	6	41.73	41.73	16	15,481	0.10%
2020/03/06	32	45.76	32	46.02	45.63	0	14,998	0.00%
2020/03/05	20	45.32	40	45.22	46.85	-20	14,912	-0.13%
2020/03/04	45	44.34	25	44.04	44.11	20	14,750	0.14%
2020/03/03	88	44.50	83	44.37	44.03	5	14,721	0.03%
2020/03/02	12	42.82	10	43.15	43.65	2	14,610	0.01%
2020/02/27	3	44.37	3	44.14	44.05	0	14,466	0.00%
2020/02/26	0	0.00	2	44.55	44.62	-2	14,425	-0.01%
2020/02/25	10	43.76	2	43.81	43.81	8	14,321	0.06%
2020/02/24	2	45.52	0	0.00	45.00	2	14,255	0.01%
2020/02/21	23	46.02	27	46.24	46.28	-4	14,023	-0.03%
2020/02/20	81	45.16	81	45.06	45.32	0	13,774	0.00%
2020/02/19	61	44.38	72	44.63	44.83	-11	13,750	-0.08%
2020/02/18	10	44.56	1	44.01	43.92	9	13,746	0.07%
2020/02/17	73	43.95	72	44.16	44.50	1	13,724	0.01%
2020/02/14	20	43.38	42	43.60	43.58	-22	13,713	-0.16%
2020/02/13	40	43.46	45	43.65	43.00	-5	13,872	-0.04%
2020/02/12	42	43.24	33	43.22	43.35	9	14,068	0.06%
2020/02/11	27	43.24	25	43.19	43.53	2	14,086	0.01%
2020/02/10	12	42.07	12	42.36	41.94	0	13,916	0.00%
2020/02/07	0	0.00	2	41.68	41.77	-2	13,900	-0.01%
2020/02/06	7	41.80	4	42.13	42.13	3	14,200	0.02%
2020/02/05	64	41.25	70	41.40	41.29	-6	14,216	-0.04%
2020/02/04	16	40.28	11	40.17	40.19	5	14,074	0.04%
2020/02/03	23	39.03	6	39.28	39.60	17	13,680	0.12%
2020/01/31	2	40.23	5	40.32	40.26	-3	13,223	-0.02%
2020/01/30	21	40.62	8	39.98	39.68	13	13,209	0.10%
2020/01/17	11	50.12	15	50.23	49.74	-4	12,981	-0.03%
2020/01/16	1	50.15	6	50.06	49.71	-5	13,084	-0.04%
2020/01/14	13	51.93	10	51.60	51.20	3	13,137	0.02%
2020/01/13	22	50.85	25	51.04	50.80	-3	13,203	-0.02%
2020/01/10	1	50.45	0	0.00	50.40	1	13,273	0.01%
2020/01/09	100	50.55	150	50.55	50.40	-50	13,304	-0.38%	大賣/
2020/01/08	1	49.90	0	0.00	49.69	1	13,584	0.01%
2020/01/07	50	50.80	2	50.40	50.55	48	13,580	0.35%
2020/01/06	2	50.65	12	50.89	50.65	-10	14,216	-0.07%
2020/01/03	2	50.60	5	51.57	50.65	-3	14,278	-0.02%
2020/01/02	164	50.97	215	51.05	51.10	-51	14,266	-0.36%	大買/大賣/
2019/12/30	104	49.81	64	49.76	49.99	40	13,829	0.29%	大買/
2019/12/27	43	49.39	73	49.42	49.31	-30	13,698	-0.22%
2019/12/26	12	48.42	2	48.22	48.25	10	13,546	0.07%
2019/12/25	3	48.08	0	0.00	47.93	3	13,622	0.02%
2019/12/24	10	48.30	0	0.00	48.19	10	13,695	0.07%
2019/12/20	4	49.53	0	0.00	49.36	4	13,726	0.03%
2019/12/19	10	49.73	7	49.33	49.17	3	13,851	0.02%
2019/12/18	17	49.77	11	49.84	49.69	6	14,100	0.04%
2019/12/17	43	48.89	270	49.49	49.73	-227	14,104	-1.61%	大賣/鉅額交易
2019/12/16	1	47.91	1	47.93	47.93	0	13,840	0.00%
2019/12/13	48	47.97	49	48.03	47.99	-1	13,849	-0.01%
2019/12/12	3	47.15	0	0.00	46.75	3	13,707	0.02%
2019/12/10	10	46.90	0	0.00	46.80	10	14,003	0.07%
2019/12/09	1	47.13	0	0.00	46.75	1	14,329	0.01%
2019/12/06	0	0.00	5	46.70	46.72	-5	14,523	-0.03%
2019/12/05	5	46.60	0	0.00	46.16	5	14,709	0.03%
2019/12/04	30	45.67	30	45.68	45.89	0	14,839	0.00%
2019/12/03	6	45.76	2	45.88	45.89	4	15,449	0.03%
2019/12/02	2	45.68	2	45.92	45.62	0	15,617	0.00%
2019/11/29	19	45.98	10	45.26	45.06	9	15,661	0.06%
2019/11/28	4	47.02	0	0.00	46.80	4	15,594	0.03%
2019/11/27	65	47.30	56	47.25	47.28	9	15,792	0.06%
2019/11/26	33	47.79	21	47.56	47.46	12	15,988	0.08%
2019/11/25	22	46.93	12	47.02	47.08	10	16,184	0.06%
2019/11/22	42	47.27	42	46.86	46.91	0	16,260	0.00%
2019/11/21	45	47.41	42	47.30	47.37	3	16,378	0.02%
2019/11/20	20	48.38	13	48.60	48.33	7	16,690	0.04%
2019/11/19	0	0.00	4	48.94	48.85	-4	16,851	-0.02%
2019/11/18	2	47.74	4	48.30	48.38	-2	16,828	-0.01%
2019/11/15	14	48.31	3	48.41	48.00	11	16,891	0.07%
2019/11/14	74	48.27	71	48.03	48.19	3	17,143	0.02%
2019/11/13	14	47.95	12	47.94	47.95	2	17,375	0.01%
2019/11/12	5	47.92	1	48.20	48.15	4	17,522	0.02%
2019/11/11	52	49.11	2	48.95	48.57	50	17,539	0.29%
2019/11/08	31	50.61	9	50.69	50.15	22	17,358	0.13%
2019/11/07	91	50.51	40	50.18	50.10	51	17,423	0.29%
2019/11/06	10	50.80	12	50.61	50.60	-2	17,623	-0.01%
2019/11/05	264	50.94	352	50.92	51.45	-88	17,805	-0.49%	大買/大賣/
2019/11/04	250	50.10	167	50.20	50.10	83	18,031	0.46%	大買/大賣/
2019/11/01	80	48.58	229	48.64	49.37	-149	18,206	-0.82%	大賣/鉅額交易
2019/10/30	61	48.04	62	48.11	47.80	-1	18,771	-0.01%
2019/10/29	151	48.56	157	48.75	48.45	-6	18,945	-0.03%	大買/大賣/
2019/10/28	253	48.34	402	48.60	48.37	-149	19,191	-0.78%	大買/大賣/鉅額交易
2019/10/25	6	47.42	1	47.81	47.67	5	19,135	0.03%
2019/10/24	136	48.18	39	48.57	47.75	97	19,220	0.50%	大買/
2019/10/23	201	48.33	120	48.47	48.25	81	19,291	0.42%	大買/大賣/
2019/10/22	102	48.25	2	48.80	48.07	100	19,667	0.51%	大買/
2019/10/21	11	48.15	11	48.38	48.27	0	19,863	0.00%
2019/10/18	1	49.00	1	49.65	48.63	0	20,071	0.00%
2019/10/17	2	49.47	0	0.00	49.36	2	20,275	0.01%
2019/10/16	100	50.03	105	50.28	49.14	-5	20,423	-0.02%	大賣/
2019/10/15	2	49.64	4	49.46	49.40	-2	20,271	-0.01%
2019/10/14	64	49.16	481	49.20	49.65	-417	20,475	-2.04%	大賣/鉅額交易
2019/10/09	167	47.01	119	46.70	46.91	48	20,441	0.23%	大買/大賣/
2019/10/08	11	47.50	47	47.40	47.49	-36	20,646	-0.17%
2019/10/07	2	45.70	0	0.00	45.63	2	20,851	0.01%
2019/10/04	4	45.97	0	0.00	45.80	4	21,027	0.02%
2019/10/03	9	45.68	9	45.65	45.63	0	21,226	0.00%
2019/10/02	17	46.30	17	46.34	46.39	0	21,797	0.00%
2019/10/01	32	46.79	10	46.71	46.71	22	21,949	0.10%
2019/09/27	20	47.29	20	47.41	47.32	0	22,356	0.00%
2019/09/26	20	48.22	0	0.00	47.60	20	22,540	0.09%
2019/09/25	5	47.43	0	0.00	47.68	5	22,649	0.02%
2019/09/24	70	48.12	54	47.98	48.04	16	23,403	0.07%
2019/09/23	14	47.53	0	0.00	47.15	14	23,467	0.06%
2019/09/20	60	48.56	60	48.74	48.65	0	23,688	0.00%
2019/09/19	21	48.18	20	48.29	48.02	1	23,803	0.00%
2019/09/18	50	48.55	55	48.57	48.32	-5	24,331	-0.02%
2019/09/17	20	48.36	25	48.53	48.25	-5	24,610	-0.02%
2019/09/16	10	48.95	10	49.11	48.96	0	24,879	0.00%
2019/09/12	70	49.22	30	49.15	49.27	40	25,640	0.16%
2019/09/11	131	49.08	40	48.95	48.76	91	26,012	0.35%	大買/
2019/09/10	80	49.77	35	49.29	49.01	45	25,906	0.17%
2019/09/09	67	50.48	18	50.05	49.73	49	25,972	0.19%
2019/09/06	20	49.51	20	49.26	49.40	0	25,987	0.00%
2019/09/05	105	49.47	166	49.31	49.67	-61	26,053	-0.23%	大買/大賣/
2019/09/04	51	47.91	255	47.61	47.72	-204	25,633	-0.80%	大賣/鉅額交易
2019/09/03	250	47.25	102	47.57	47.08	148	26,037	0.57%	大買/大賣/鉅額交易
2019/09/02	170	47.16	271	47.32	47.50	-101	26,527	-0.38%	大買/大賣/鉅額交易
2019/08/30	100	46.99	5	46.97	46.66	95	26,564	0.36%
2019/08/29	62	45.96	42	45.98	46.07	20	26,779	0.07%
2019/08/28	10	46.30	0	0.00	46.24	10	26,910	0.04%
2019/08/27	103	47.04	112	47.27	47.11	-9	26,966	-0.03%	大買/大賣/
2019/08/26	5	45.83	6	46.27	45.80	-1	27,008	0.00%
2019/08/23	172	47.29	218	47.11	47.42	-46	27,134	-0.17%	大買/大賣/
2019/08/22	121	46.55	70	46.62	45.98	51	26,928	0.19%	大買/
2019/08/21	10	46.39	2	46.30	46.30	8	27,392	0.03%
2019/08/20	66	46.17	82	46.31	46.49	-16	27,900	-0.06%
2019/08/19	105	45.35	83	45.54	45.85	22	28,042	0.08%	大買/
2019/08/16	102	44.61	110	44.80	44.81	-8	28,220	-0.03%	大買/大賣/
2019/08/15	30	43.37	350	43.05	43.64	-320	28,273	-1.13%	大賣/鉅額交易
2019/08/14	320	44.59	321	44.96	43.95	-1	28,549	0.00%	大買/大賣/
2019/08/13	111	44.12	4	43.75	43.57	107	28,866	0.37%	大買/鉅額交易
2019/08/12	44	43.93	30	44.02	43.85	14	29,210	0.05%
2019/08/08	158	43.16	113	43.31	43.46	45	29,566	0.15%	大買/大賣/
2019/08/07	13	42.71	2	42.58	42.58	11	29,754	0.04%
2019/08/06	158	42.83	98	42.77	43.20	60	30,177	0.20%	大買/
2019/08/05	47	44.26	16	44.13	44.25	31	29,933	0.10%
2019/08/02	61	44.71	36	44.85	44.82	25	30,453	0.08%
2019/08/01	72	46.49	22	46.82	46.27	50	31,105	0.16%
2019/07/31	38	47.58	0	0.00	47.42	38	31,176	0.12%
2019/07/30	64	48.51	453	48.48	48.52	-389	31,513	-1.23%	大賣/鉅額交易
2019/07/29	16	47.87	14	47.95	47.79	2	32,769	0.01%
2019/07/26	64	47.95	27	47.84	47.98	37	32,879	0.11%
2019/07/25	14	47.49	22	47.64	47.55	-8	32,707	-0.02%
2019/07/24	114	47.44	158	47.58	47.18	-44	33,011	-0.13%	大買/大賣/
2019/07/23	137	46.72	105	46.47	46.32	32	33,255	0.10%	大買/大賣/
2019/07/22	120	46.94	133	47.13	46.99	-13	33,690	-0.04%	大買/大賣/
2019/07/19	56	46.82	63	46.98	46.65	-7	33,557	-0.02%
2019/07/18	15	45.85	11	45.72	45.69	4	33,899	0.01%
2019/07/17	26	46.15	10	46.45	46.30	16	34,000	0.05%
2019/07/16	16	46.68	4	46.29	46.29	12	34,792	0.03%
2019/07/15	26	46.03	19	46.95	47.00	7	35,080	0.02%
2019/07/12	133	47.12	85	47.26	47.22	48	34,749	0.14%	大買/
2019/07/11	115	47.14	109	47.32	46.49	6	34,978	0.02%	大買/大賣/
2019/07/10	29	46.37	2	46.29	46.29	27	35,346	0.08%
2019/07/09	112	46.49	105	46.35	46.14	7	35,920	0.02%	大買/大賣/
2019/07/08	274	46.98	233	47.24	46.69	41	36,192	0.11%	大買/大賣/
2019/07/05	155	48.30	62	47.79	48.55	93	36,302	0.26%	大買/
2019/07/04	31	48.32	3	48.08	48.00	28	36,537	0.08%
2019/07/03	4	48.85	4	48.82	48.85	0	36,665	0.00%
2019/07/01	502	48.78	452	48.84	49.11	50	37,880	0.13%	大買/大賣/
2019/06/28	157	46.40	2	46.45	46.29	155	37,631	0.41%	大買/鉅額交易
2019/06/27	169	46.73	313	46.81	46.74	-144	38,297	-0.38%	大買/大賣/鉅額交易
2019/06/26	105	45.78	4	45.71	45.57	101	38,994	0.26%	大買/鉅額交易
2019/06/25	70	45.15	271	45.24	45.10	-201	39,157	-0.51%	大賣/鉅額交易
2019/06/24	104	46.97	58	47.08	46.86	46	39,037	0.12%	大買/
2019/06/21	50	47.38	10	46.79	46.43	40	39,306	0.10%
2019/06/20	52	45.26	109	45.67	46.48	-57	39,410	-0.14%	大賣/
2019/06/19	85	45.29	163	44.72	45.04	-78	39,100	-0.20%	大賣/
2019/06/18	120	43.03	112	43.24	42.95	8	38,928	0.02%	大買/大賣/
2019/06/17	68	43.04	64	43.26	42.73	4	39,437	0.01%
2019/06/14	140	43.27	140	43.20	43.07	0	39,788	0.00%	大買/大賣/
2019/06/13	154	42.69	104	42.86	42.74	50	40,249	0.12%	大買/大賣/
2019/06/12	51	42.90	7	43.04	42.85	44	40,774	0.11%
2019/06/11	344	42.23	480	42.27	43.09	-136	41,115	-0.33%	大買/大賣/鉅額交易
2019/06/10	85	41.27	116	41.47	41.56	-31	41,094	-0.08%	大賣/
2019/06/06	117	40.45	107	40.52	40.39	10	41,089	0.02%	大買/大賣/
2019/06/05	195	41.06	205	41.34	40.91	-10	41,609	-0.02%	大買/大賣/
2019/06/04	153	40.47	23	40.46	40.28	130	42,596	0.31%	大買/鉅額交易
2019/06/03	82	41.40	10	41.42	40.93	72	43,375	0.17%
2019/05/31	28	41.28	35	41.47	41.09	-7	43,791	-0.02%
2019/05/30	28	41.15	20	41.32	40.82	8	44,397	0.02%
2019/05/29	37	41.01	43	41.20	41.58	-6	45,371	-0.01%
2019/05/28	21	41.40	196	41.13	41.68	-175	45,713	-0.38%	大賣/鉅額交易
2019/05/27	72	39.59	64	39.86	40.25	8	46,301	0.02%
2019/05/24	133	40.32	108	40.36	40.05	25	47,391	0.05%	大買/大賣/
2019/05/23	101	39.88	56	40.10	39.85	45	47,617	0.09%	大買/
2019/05/22	64	41.18	4	40.80	40.80	60	47,369	0.13%
2019/05/21	114	40.99	173	41.12	41.17	-59	47,324	-0.12%	大買/大賣/
2019/05/20	100	40.28	39	40.39	39.88	61	47,756	0.13%
2019/05/17	44	41.55	20	41.86	40.96	24	47,704	0.05%
2019/05/16	46	41.70	85	41.94	41.95	-39	47,751	-0.08%
2019/05/15	192	41.24	165	41.24	41.91	27	47,872	0.06%	大買/大賣/
2019/05/14	137	40.31	449	39.28	40.82	-312	47,919	-0.65%	大買/大賣/鉅額交易
2019/05/13	12	40.29	9	40.46	40.10	3	47,659	0.01%
2019/05/10	275	39.96	252	40.12	40.55	23	48,268	0.05%	大買/大賣/
2019/05/09	52	39.64	26	39.58	39.65	26	47,641	0.05%
2019/05/08	357	41.72	359	41.15	41.63	-2	47,054	0.00%	大買/大賣/
2019/05/07	168	42.70	116	42.79	41.95	52	47,278	0.11%	大買/大賣/
2019/05/06	416	42.65	385	42.90	41.59	31	47,291	0.07%	大買/大賣/
2019/05/03	2	46.13	0	0.00	46.56	2	46,077	0.00%
2019/05/02	2	46.50	0	0.00	46.53	2	46,171	0.00%
2019/04/30	102	46.66	52	46.52	46.78	50	46,555	0.11%	大買/
2019/04/29	152	46.68	162	46.93	47.41	-10	46,622	-0.02%	大買/大賣/
2019/04/26	86	45.93	40	46.28	46.28	46	46,474	0.10%
2019/04/25	71	47.68	20	47.74	47.43	51	46,254	0.11%
2019/04/24	107	48.17	80	48.44	47.60	27	46,375	0.06%	大買/
2019/04/23	35	48.02	12	48.09	48.17	23	46,186	0.05%
2019/04/22	8	48.18	14	49.66	47.61	-6	46,218	-0.01%
2019/04/19	24	49.82	2	49.57	49.28	22	45,567	0.05%
2019/04/18	3	48.80	12	48.90	48.68	-9	45,488	-0.02%
2019/04/17	5	49.13	6	49.32	49.40	-1	45,744	0.00%
2019/04/16	126	47.08	177	47.66	48.86	-51	45,386	-0.11%	大買/大賣/
2019/04/15	153	48.04	782	47.95	48.00	-629	45,106	-1.39%	大買/大賣/鉅額交易
2019/04/12	14	46.21	12	46.24	45.95	2	44,875	0.00%
2019/04/11	120	47.35	450	46.60	46.72	-330	44,834	-0.74%	大買/大賣/鉅額交易
2019/04/10	26	47.91	15	47.79	48.05	11	44,611	0.02%
2019/04/09	3	47.78	428	48.03	47.75	-425	44,432	-0.96%	大賣/鉅額交易
2019/04/08	67	47.45	104	47.66	46.66	-37	44,149	-0.08%	大賣/
2019/04/03	13	45.17	3	45.18	45.10	10	43,175	0.02%
2019/04/02	26	45.50	11	45.49	45.06	15	43,226	0.03%
2019/04/01	37	44.83	289	44.93	45.15	-252	42,927	-0.59%	大賣/鉅額交易
2019/03/29	112	41.79	1,764	42.59	42.96	-1,652	42,152	-3.92%	大買/大賣/鉅額交易
2019/03/28	47	40.43	386	40.43	40.31	-339	41,633	-0.81%	大賣/鉅額交易
2019/03/27	11	40.15	392	40.56	40.50	-381	42,469	-0.90%	大賣/鉅額交易
2019/03/26	39	40.07	2	39.66	39.66	37	42,278	0.09%
2019/03/25	32	40.29	13	40.25	40.30	19	42,373	0.04%
2019/03/22	23	41.83	26	41.59	41.70	-3	42,255	-0.01%
2019/03/21	10	42.60	12	42.35	42.42	-2	41,973	0.00%
2019/03/20	56	42.76	50	43.08	41.84	6	42,448	0.01%
2019/03/19	2	42.82	1,016	43.12	42.71	-1,014	42,022	-2.41%	大賣/鉅額交易
2019/03/18	0	0.00	722	42.19	42.47	-722	41,629	-1.73%	大賣/鉅額交易
2019/03/15	18	40.47	40	41.05	40.97	-22	41,661	-0.05%
2019/03/14	52	40.22	50	40.44	40.18	2	41,073	0.00%
2019/03/13	17	39.65	16	39.61	40.18	1	41,259	0.00%
2019/03/12	96	40.38	146	40.54	40.63	-50	41,123	-0.12%	大賣/
2019/03/11	156	39.34	125	39.19	39.27	31	40,926	0.08%	大買/大賣/
2019/03/08	112	40.06	146	39.75	39.19	-34	41,522	-0.08%	大買/大賣/
2019/03/07	58	42.20	30	41.91	41.42	28	40,406	0.07%
2019/03/06	8	43.07	7	42.96	43.02	1	39,590	0.00%
2019/03/05	7	43.44	12	43.03	43.12	-5	39,321	-0.01%
2019/03/04	9	44.88	16	43.65	44.55	-7	38,737	-0.02%
2019/02/27	0	0.00	12	40.72	41.58	-12	37,841	-0.03%
2019/02/26	0	0.00	34	41.57	40.69	-34	37,565	-0.09%
2019/02/25	10	38.96	11	38.66	39.80	-1	36,765	0.00%
2019/02/22	15	35.77	12	35.80	35.94	3	35,439	0.01%
2019/02/21	2	36.37	7	36.63	37.05	-5	35,357	-0.01%
2019/02/20	0	0.00	3	36.66	36.24	-3	35,426	-0.01%
2019/02/19	0	0.00	15	36.45	36.18	-15	35,706	-0.04%
2019/02/18	3	35.51	10	35.78	36.10	-7	35,062	-0.02%
2019/02/15	5	35.49	10	35.26	34.91	-5	34,878	-0.01%
2019/02/14	1	36.28	1	36.00	36.25	0	34,741	0.00%
2019/02/13	2	35.26	19	35.38	35.53	-17	34,524	-0.05%
2019/02/12	1	35.01	12	35.01	35.08	-11	34,771	-0.03%
2019/02/11	3	34.13	24	34.11	34.74	-21	34,747	-0.06%
2019/01/30	2	33.06	6	32.76	32.81	-4	34,250	-0.01%
2019/01/29	12	32.46	16	32.47	32.78	-4	34,460	-0.01%
2019/01/28	2	32.75	7	33.02	32.67	-5	34,506	-0.01%
2019/01/25	1	32.33	20	32.48	32.75	-19	34,898	-0.05%
2019/01/24	5	31.03	0	0.00	31.59	5	35,128	0.01%
2019/01/22	4	31.53	10	31.96	31.21	-6	36,265	-0.02%
2019/01/21	9	32.07	4	32.19	32.00	5	37,287	0.01%
2019/01/18	4	31.28	12	31.16	31.45	-8	37,351	-0.02%
2019/01/17	0	0.00	5	30.95	30.95	-5	37,669	-0.01%
2019/01/16	0	0.00	6	30.62	30.54	-6	38,036	-0.02%
2019/01/15	15	29.79	22	30.06	30.24	-7	38,385	-0.02%
2019/01/14	1	29.41	25	29.43	29.44	-24	39,393	-0.06%
2019/01/11	13	29.65	14	29.77	29.82	-1	39,782	0.00%
2019/01/10	2	29.50	0	0.00	29.65	2	40,063	0.00%
2019/01/09	0	0.00	10	29.57	29.98	-10	40,193	-0.02%
2019/01/08	11	28.68	13	28.68	28.66	-2	40,076	0.00%
2019/01/07	14	28.76	4	29.06	28.67	10	40,270	0.02%
2019/01/04	0	0.00	21	28.10	28.53	-21	40,330	-0.05%
2019/01/03	2	27.40	8	27.52	27.59	-6	40,553	-0.01%
2019/01/02	21	27.57	13	27.51	27.29	8	40,552	0.02%
2018/12/28	0	0.00	5	28.29	28.35	-5	40,632	-0.01%
2018/12/27	22	28.58	20	28.49	28.17	2	40,681	0.00%
2018/12/26	10	28.00	17	28.02	27.72	-7	40,629	-0.02%
2018/12/25	23	27.74	19	27.59	27.50	4	40,494	0.01%
2018/12/24	20	28.17	11	28.36	28.49	9	40,210	0.02%
2018/12/22	5	27.92	62	27.97	27.90	-57	39,995	-0.14%
2018/12/21	15	28.52	54	29.01	28.38	-39	40,480	-0.10%
2018/12/20	27	29.69	50	29.83	29.15	-23	40,386	-0.06%
2018/12/19	4	31.07	1	30.94	30.92	3	40,095	0.01%
2018/12/18	40	31.40	20	31.05	31.15	20	40,154	0.05%
2018/12/17	27	31.91	9	31.93	31.91	18	40,067	0.04%
2018/12/14	2	32.46	20	32.44	32.25	-18	39,894	-0.05%
2018/12/13	2	32.42	40	32.56	32.97	-38	40,565	-0.09%
2018/12/12	24	31.75	10	32.00	31.75	14	40,000	0.03%
2018/12/11	0	0.00	1	31.39	31.33	-1	39,891	0.00%
2018/12/10	25	31.31	34	31.15	31.04	-9	40,018	-0.02%
2018/12/07	17	32.27	24	32.15	32.16	-7	39,733	-0.02%
2018/12/06	50	32.32	2	32.21	32.08	48	40,344	0.12%
2018/12/05	38	33.32	38	33.39	33.35	0	39,956	0.00%
2018/12/04	0	0.00	21	33.67	33.50	-21	39,815	-0.05%
2018/12/03	60	33.84	89	34.01	33.86	-29	40,011	-0.07%
2018/11/30	79	31.85	32	31.67	31.71	47	39,164	0.12%
2018/11/29	15	32.30	18	32.52	31.90	-3	39,111	-0.01%
2018/11/28	6	31.66	15	31.72	32.07	-9	39,001	-0.02%
2018/11/27	16	31.69	21	31.69	31.75	-5	38,762	-0.01%
2018/11/26	26	31.91	14	31.98	31.79	12	38,943	0.03%
2018/11/23	44	32.15	10	32.14	31.85	34	38,796	0.09%
2018/11/22	43	32.50	29	32.62	32.25	14	38,647	0.04%
2018/11/21	13	32.68	2	32.73	32.80	11	38,612	0.03%
2018/11/20	11	33.16	5	33.67	32.81	6	38,878	0.02%
2018/11/19	12	33.89	41	33.91	33.81	-29	38,639	-0.08%
2018/11/16	15	33.24	40	33.46	33.41	-25	38,636	-0.06%
2018/11/15	26	32.71	22	32.69	32.96	4	38,405	0.01%
2018/11/14	11	32.98	7	33.47	32.92	4	38,877	0.01%
2018/11/13	17	32.38	14	32.78	33.30	3	39,075	0.01%
2018/11/12	19	32.45	4	32.65	32.60	15	39,428	0.04%
2018/11/09	51	32.91	0	0.00	32.60	51	40,100	0.13%
2018/11/08	7	34.67	7	34.40	34.18	0	39,850	0.00%
2018/11/07	22	34.38	33	34.50	34.50	-11	39,843	-0.03%
2018/11/06	17	33.98	7	33.77	33.64	10	39,870	0.03%
2018/11/05	43	34.63	52	34.77	34.41	-9	39,734	-0.02%
2018/11/02	15	35.12	63	35.42	35.26	-48	39,892	-0.12%
2018/11/01	16	33.95	37	34.05	34.18	-21	39,299	-0.05%
2018/10/31	23	32.54	25	32.84	32.93	-2	39,015	-0.01%
2018/10/30	62	31.68	59	31.87	32.93	3	38,897	0.01%
2018/10/29	178	32.52	27	33.36	31.90	151	38,340	0.39%	大買/鉅額交易
2018/10/26	26	34.01	35	34.64	33.90	-9	38,084	-0.02%
2018/10/25	31	33.45	21	33.60	33.47	10	37,903	0.03%
2018/10/24	22	34.48	28	34.85	35.00	-6	37,289	-0.02%
2018/10/23	40	35.72	35	35.66	35.00	5	36,614	0.01%
2018/10/22	2	34.73	48	35.36	36.71	-46	36,220	-0.13%
2018/10/19	46	32.02	187	31.56	32.71	-141	35,123	-0.40%	大賣/鉅額交易
2018/10/18	56	32.25	51	32.32	32.10	5	34,831	0.01%
2018/10/17	36	33.49	3	32.98	32.65	33	35,069	0.09%
2018/10/16	91	33.32	93	33.50	33.32	-2	35,195	-0.01%
2018/10/15	20	32.98	17	33.32	32.90	3	35,216	0.01%
2018/10/12	48	33.06	45	32.98	33.50	3	35,019	0.01%
2018/10/11	60	32.89	49	32.86	32.37	11	34,737	0.03%
2018/10/09	52	34.54	43	34.74	34.97	9	34,291	0.03%
2018/10/08	42	35.54	35	35.68	35.45	7	34,356	0.02%
2018/10/05	34	35.45	56	35.40	35.41	-22	34,222	-0.06%
2018/10/04	183	36.03	175	36.25	35.85	8	34,631	0.02%	大買/大賣/
2018/10/03	40	37.06	20	37.05	36.82	20	34,914	0.06%
2018/10/02	15	37.37	1	37.46	37.14	14	35,231	0.04%
2018/10/01	4	38.08	7	38.22	38.22	-3	35,672	-0.01%
2018/09/28	1	37.95	24	38.09	38.41	-23	36,332	-0.06%
2018/09/27	70	37.71	56	37.72	37.50	14	36,287	0.04%
2018/09/26	7	37.71	7	37.92	38.50	0	36,204	0.00%
2018/09/25	10	36.76	19	36.93	36.70	-9	36,947	-0.02%
2018/09/21	1	35.87	11	36.42	37.13	-10	37,201	-0.03%
2018/09/20	20	35.72	13	35.54	35.33	7	37,117	0.02%
2018/09/19	11	34.64	74	34.82	35.51	-63	37,612	-0.17%
2018/09/18	18	33.20	12	33.52	33.29	6	37,439	0.02%
2018/09/17	3	33.17	0	0.00	33.13	3	38,291	0.01%
2018/09/14	71	33.57	63	33.49	33.60	8	38,503	0.02%
2018/09/13	18	33.15	22	33.07	32.57	-4	38,699	-0.01%
2018/09/12	221	32.50	49	32.41	32.27	172	38,585	0.45%	大買/鉅額交易
2018/09/11	17	33.31	1	33.16	33.16	16	38,458	0.04%
2018/09/10	12	33.62	4	33.29	33.47	8	38,669	0.02%
2018/09/07	35	33.63	4	34.44	33.86	31	38,657	0.08%
2018/09/06	115	34.12	82	34.20	33.85	33	38,451	0.09%	大買/
2018/09/05	31	35.08	24	35.28	34.92	7	38,153	0.02%
2018/09/04	11	35.14	27	34.97	35.43	-16	38,238	-0.04%
2018/09/03	31	34.67	55	34.79	34.54	-24	38,345	-0.06%
2018/08/31	30	34.91	25	34.80	35.49	5	38,543	0.01%
2018/08/30	15	36.18	10	36.09	35.48	5	38,325	0.01%
2018/08/29	10	36.49	19	36.16	36.17	-9	38,169	-0.02%
2018/08/28	50	36.96	50	36.80	36.44	0	38,207	0.00%
2018/08/27	17	35.90	25	36.07	36.49	-8	38,189	-0.02%
2018/08/24	10	34.75	24	34.84	35.00	-14	38,062	-0.04%
2018/08/23	33	35.12	30	34.71	34.78	3	38,416	0.01%
2018/08/22	20	34.78	21	34.74	34.68	-1	38,825	0.00%
2018/08/21	13	34.22	51	34.32	35.00	-38	38,871	-0.10%
2018/08/20	26	33.22	14	33.44	32.90	12	38,513	0.03%
2018/08/17	78	33.56	28	33.63	33.11	50	38,293	0.13%
2018/08/16	557	32.90	283	33.26	33.99	274	37,857	0.72%	大買/大賣/鉅額交易
2018/08/15	14	34.08	0	0.00	33.88	14	37,142	0.04%
2018/08/14	18	35.51	20	35.27	34.92	-2	36,951	-0.01%
2018/08/13	12	34.85	12	35.34	34.93	0	36,978	0.00%
2018/08/10	26	36.63	15	36.74	35.86	11	36,716	0.03%
2018/08/09	30	35.32	34	35.57	36.15	-4	36,701	-0.01%
2018/08/08	19	35.50	15	35.57	35.06	4	36,169	0.01%
2018/08/07	28	34.39	18	34.57	34.77	10	35,991	0.03%
2018/08/06	28	34.24	11	34.85	34.04	17	35,802	0.05%
2018/08/03	23	34.57	44	34.56	34.48	-21	35,432	-0.06%
2018/08/02	148	35.90	155	35.94	34.29	-7	35,372	-0.02%	大買/大賣/
2018/08/01	61	38.66	6	38.88	37.76	55	34,567	0.16%
2018/07/31	20	38.16	20	38.06	37.93	0	34,850	0.00%
2018/07/30	22	38.18	22	38.17	37.81	0	35,078	0.00%
2018/07/27	14	37.99	14	38.12	37.99	0	35,055	0.00%
2018/07/26	16	38.87	18	39.02	38.12	-2	34,999	-0.01%
2018/07/25	2	39.15	2	38.97	38.88	0	34,971	0.00%
2018/07/24	2	38.68	22	38.88	39.10	-20	34,817	-0.06%
2018/07/23	233	37.12	33	36.95	37.52	200	34,789	0.57%	大買/鉅額交易
2018/07/20	6	34.97	0	0.00	36.00	6	34,681	0.02%
2018/07/18	20	35.87	20	35.85	35.48	0	34,924	0.00%
2018/07/17	0	0.00	10	35.00	35.00	-10	34,906	-0.03%
2018/07/16	10	36.20	5	35.70	35.54	5	34,862	0.01%
2018/07/13	5	36.55	4	36.64	36.65	1	34,801	0.00%
2018/07/12	11	35.35	16	35.84	36.88	-5	35,083	-0.01%
2018/07/11	22	34.62	17	34.85	35.05	5	34,858	0.01%
2018/07/10	14	36.22	14	36.00	35.55	0	35,132	0.00%
2018/07/09	15	35.18	28	35.34	35.76	-13	35,146	-0.04%
2018/07/06	10	33.65	6	34.18	34.44	4	34,831	0.01%
2018/07/05	11	33.84	13	33.52	32.96	-2	34,668	-0.01%
2018/07/04	16	34.08	29	33.68	33.60	-13	34,383	-0.04%
2018/07/03	33	33.35	31	33.13	33.56	2	34,193	0.01%
2018/07/02	26	35.62	29	35.01	34.73	-3	32,954	-0.01%
2018/06/29	23	36.02	20	36.21	36.51	3	32,732	0.01%
2018/06/28	31	35.53	45	35.83	35.88	-14	32,184	-0.04%
2018/06/27	16	37.47	25	37.14	36.10	-9	31,843	-0.03%
2018/06/26	344	37.76	115	37.31	37.85	229	31,809	0.72%	大買/大賣/鉅額交易
2018/06/25	22	40.11	21	40.48	39.75	1	31,351	0.00%
2018/06/22	33	39.86	15	40.09	39.94	18	31,580	0.06%
2018/06/21	37	41.08	56	41.13	40.89	-19	31,821	-0.06%
2018/06/20	166	40.07	125	40.16	40.88	41	32,594	0.13%	大買/大賣/
2018/06/19	90	41.63	65	41.60	40.86	25	32,858	0.08%
2018/06/15	26	42.87	44	42.71	42.57	-18	32,567	-0.06%
2018/06/14	63	42.30	18	42.95	42.24	45	32,443	0.14%
2018/06/13	4	42.68	57	42.96	42.63	-53	32,393	-0.16%
2018/06/12	46	42.38	42	42.68	42.95	4	32,311	0.01%
2018/06/11	4	41.96	41	41.90	41.92	-37	32,273	-0.11%
2018/06/08	21	42.08	17	42.03	41.72	4	32,251	0.01%
2018/06/07	21	43.36	41	43.49	43.08	-20	32,042	-0.06%
2018/06/06	32	43.19	11	43.24	42.96	21	32,108	0.07%
2018/06/05	3	42.78	9	43.02	43.27	-6	32,130	-0.02%
2018/06/04	121	42.03	170	42.26	42.67	-49	32,198	-0.15%	大買/大賣/
2018/06/01	31	41.42	25	41.61	41.00	6	32,355	0.02%
2018/05/31	55	40.59	60	40.87	41.54	-5	32,421	-0.02%
2018/05/30	37	40.21	27	40.36	40.37	10	32,292	0.03%
2018/05/29	21	41.34	15	41.30	41.10	6	31,863	0.02%
2018/05/28	39	41.78	158	41.38	41.80	-119	32,149	-0.37%	大賣/鉅額交易
2018/05/25	26	41.69	10	41.84	41.63	16	32,303	0.05%
2018/05/24	45	42.13	20	42.06	41.86	25	32,447	0.08%
2018/05/23	516	43.25	15	42.65	42.52	501	32,440	1.54%	大買/鉅額交易
2018/05/22	10	43.91	14	43.33	43.22	-4	32,376	-0.01%
2018/05/21	27	44.68	56	44.82	44.36	-29	32,652	-0.09%
2018/05/18	26	42.68	0	0.00	43.09	26	32,994	0.08%
2018/05/17	32	43.50	0	0.00	43.10	32	34,436	0.09%
2018/05/16	10	44.42	11	44.03	44.05	-1	35,478	0.00%
2018/05/15	8	44.50	7	44.12	44.00	1	36,408	0.00%
2018/05/14	26	44.39	16	44.49	44.57	10	36,950	0.03%
2018/05/11	12	44.15	32	43.93	43.70	-20	37,192	-0.05%
2018/05/10	48	43.89	10	44.08	43.38	38	37,232	0.10%
2018/05/09	41	43.53	16	43.32	43.39	25	37,255	0.07%
2018/05/08	4,452	43.65	64	42.79	43.62	4,388	37,317	11.76%	大買/鉅額交易
2018/05/07	37	41.23	14	41.13	41.75	23	37,264	0.06%
2018/05/04	42	41.16	22	41.31	40.84	20	37,261	0.05%
2018/05/03	32	40.90	42	40.50	40.70	-10	37,498	-0.03%
2018/05/02	51	41.27	44	41.10	40.60	7	37,967	0.02%
2018/04/30	21	41.52	30	41.44	41.62	-9	38,178	-0.02%
2018/04/27	111	41.07	78	41.00	40.16	33	38,440	0.09%	大買/
2018/04/26	75	42.38	25	41.58	41.37	50	37,955	0.13%
2018/04/25	17	43.35	22	43.33	43.27	-5	37,668	-0.01%
2018/04/24	26	42.07	78	42.68	43.63	-52	37,842	-0.14%
2018/04/23	42	41.46	38	41.51	41.27	4	37,993	0.01%
2018/04/20	46	41.36	13	41.63	40.79	33	38,015	0.09%
2018/04/19	26	41.49	42	41.72	42.05	-16	38,398	-0.04%
2018/04/18	54	40.48	24	40.53	40.41	30	38,192	0.08%
2018/04/17	44	41.44	27	41.55	40.95	17	37,819	0.04%
2018/04/16	48	41.99	26	41.91	41.70	22	37,839	0.06%
2018/04/13	34	44.52	12	44.26	43.93	22	37,384	0.06%
2018/04/12	25	44.80	18	44.90	44.69	7	37,189	0.02%
2018/04/11	81	45.19	29	45.41	45.62	52	36,995	0.14%
2018/04/10	17	43.26	18	43.52	43.77	-1	36,708	0.00%
2018/04/09	10	42.98	19	43.15	42.93	-9	36,915	-0.02%
2018/04/03	44	42.49	33	42.78	42.30	11	36,999	0.03%
2018/04/02	15	44.16	13	44.32	43.64	2	36,874	0.01%
2018/03/31	1	43.95	0	0.00	44.04	1	36,937	0.00%
2018/03/30	17	43.94	28	44.35	44.37	-11	37,111	-0.03%
2018/03/29	32	42.22	28	42.76	42.92	4	36,886	0.01%
2018/03/28	18	43.29	63	43.49	42.66	-45	36,350	-0.12%
2018/03/27	56	45.45	12	45.50	44.72	44	35,798	0.12%
2018/03/26	131	44.75	16	44.31	43.85	115	35,591	0.32%	大買/鉅額交易
2018/03/23	177	45.35	328	45.47	44.61	-151	35,035	-0.43%	大買/大賣/鉅額交易
2018/03/22	31	49.13	6	48.11	48.11	25	34,183	0.07%
2018/03/21	10	50.45	66	50.21	50.45	-56	33,482	-0.17%
2018/03/20	55	49.53	10	49.10	49.45	45	33,520	0.13%
2018/03/19	55	49.27	0	0.00	49.17	55	33,517	0.16%
2018/03/16	0	0.00	2	50.33	49.83	-2	33,461	-0.01%
2018/03/15	52	48.88	56	49.79	49.92	-4	33,535	-0.01%
2018/03/14	12	49.50	4	49.25	49.25	8	33,377	0.02%
2018/03/12	18	51.34	10	51.59	51.15	8	33,368	0.02%
2018/03/09	7	51.00	103	50.94	50.65	-96	33,399	-0.29%	大賣/
2018/03/08	21	49.72	18	50.14	50.15	3	33,540	0.01%
2018/03/07	0	0.00	31	49.90	49.59	-31	33,555	-0.09%
2018/03/06	15	49.19	4	49.09	49.09	11	33,696	0.03%
2018/03/05	15	49.26	9	49.16	48.40	6	33,367	0.02%
2018/03/02	113	49.23	3	49.00	49.00	110	33,281	0.33%	大買/鉅額交易
2018/03/01	29	49.60	18	50.18	49.69	11	33,439	0.03%
2018/02/27	42	52.83	24	53.26	51.05	18	33,277	0.05%
2018/02/26	27	52.62	12	52.77	52.45	15	33,612	0.04%
2018/02/23	21	52.07	10	52.15	51.50	11	33,502	0.03%
2018/02/22	4	50.28	9	50.98	50.95	-5	33,583	-0.01%
2018/02/21	37	50.48	68	50.52	51.35	-31	34,192	-0.09%
2018/02/12	46	46.79	73	46.78	46.45	-27	34,183	-0.08%
2018/02/09	28	46.67	0	0.00	45.70	28	33,742	0.08%
2018/02/08	57	52.78	15	51.32	51.10	42	32,310	0.13%
2018/02/07	191	57.26	33	58.17	55.15	158	31,169	0.51%	大買/鉅額交易
2018/02/06	54	57.05	30	56.87	56.45	24	30,320	0.08%
2018/02/05	23	58.58	87	58.73	58.95	-64	29,732	-0.22%
2018/02/02	7	58.44	67	58.61	58.60	-60	29,413	-0.20%
2018/02/01	18	58.54	7	58.69	58.15	11	29,421	0.04%
2018/01/31	47	58.30	46	58.37	58.15	1	29,310	0.00%
2018/01/30	49	57.77	14	57.46	57.55	35	29,393	0.12%
2018/01/29	21	60.22	21	61.22	60.20	0	28,894	0.00%
2018/01/26	25	61.11	32	61.28	61.35	-7	28,643	-0.02%
2018/01/25	27	60.23	3	60.00	60.00	24	28,513	0.08%
2018/01/24	0	0.00	26	62.10	62.45	-26	28,221	-0.09%
2018/01/23	10	60.93	15	61.01	61.50	-5	27,874	-0.02%
2018/01/22	4	59.61	1	60.10	59.40	3	27,927	0.01%
2018/01/19	31	60.03	35	60.16	60.10	-4	27,995	-0.01%
2018/01/18	12	59.03	13	58.94	58.80	-1	28,088	0.00%
2018/01/17	40	59.23	42	59.37	58.50	-2	27,941	-0.01%
2018/01/16	12	57.97	27	57.80	58.00	-15	27,399	-0.05%
2018/01/15	5	56.70	41	57.03	58.00	-36	27,211	-0.13%
2018/01/12	30	55.69	6	55.97	55.85	24	26,794	0.09%
2018/01/11	7	55.64	10	55.15	54.95	-3	27,101	-0.01%
2018/01/10	27	54.91	73	55.19	54.70	-46	26,898	-0.17%
2018/01/09	16	53.15	49	53.26	53.90	-33	26,561	-0.12%
2018/01/08	27	52.76	22	52.94	52.70	5	26,508	0.02%
2018/01/05	15	52.70	6	52.75	52.70	9	26,370	0.03%
2018/01/04	27	52.37	8	52.43	52.30	19	26,300	0.07%
2018/01/03	21	51.98	35	52.15	52.40	-14	26,520	-0.05%
2018/01/02	17	51.20	28	51.40	51.85	-11	26,292	-0.04%