宏達電 (2498)-兆豐-台中券商分點個股進出

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
41.60
漲跌
--
漲幅
0.00%
成交量
7,473張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:13:30(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

宏達電 (2498)籌碼相關－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中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
2024/05/09	1	42.05	0	0.00	41.60	1	4,525	0.02%
2024/05/08	0	0.00	6	41.85	42.45	-6	4,553	-0.13%
2024/05/07	1	42.10	0	0.00	42.00	1	4,588	0.02%
2024/05/06	0	0.00	15	42.75	42.80	-15	4,583	-0.33%
2024/05/03	0	0.00	14	42.96	42.85	-14	4,605	-0.30%
2024/05/02	0	0.00	10	42.55	42.65	-10	4,628	-0.22%
2024/04/29	0	0.00	4	43.03	43.40	-4	4,755	-0.08%
2024/04/26	0	0.00	1	42.25	42.05	-1	4,783	-0.02%
2024/04/22	1	42.00	0	0.00	41.45	1	5,075	0.02%
2024/04/19	1	41.70	0	0.00	41.45	1	5,086	0.02%
2024/04/18	2.1	42.32	1	43.25	43.25	1.1	5,124	0.02%
2024/04/17	2.3	43.48	2	42.80	42.80	0.3	5,293	0.00%
2024/04/16	0	0.00	5	43.05	42.90	-5	5,669	-0.09%
2024/04/15	1	45.30	0	0.00	45.15	1	6,724	0.01%
2024/04/12	1	45.40	0	0.00	46.05	1	7,381	0.01%
2024/04/08	0	0.00	2	47.33	47.45	-2	7,516	-0.03%
2024/04/03	0	0.00	1	46.85	47.20	-1	7,548	-0.01%
2024/04/02	0	47.65	0	0.00	47.50	0	7,602	0.00%
2024/03/29	3	47.25	0	0.00	47.20	3	7,874	0.04%
2024/03/27	0	47.90	0	0.00	47.65	0	8,601	0.00%
2024/03/26	1	47.15	0	0.00	47.85	1	8,590	0.01%
2024/03/25	2	48.40	1	49.65	48.00	1	8,579	0.01%
2024/03/22	1.1	47.30	1	47.05	47.45	0.1	8,472	0.00%
2024/03/21	0	0.00	2	47.05	47.05	-2	8,556	-0.02%
2024/03/20	7	45.90	0	0.00	46.00	7	8,743	0.08%
2024/03/14	0	0.00	6	45.60	45.50	-6	9,179	-0.07%
2024/03/13	0.1	46.00	5	46.16	45.90	-4.9	9,195	-0.05%
2024/03/12	1	47.00	0	0.00	47.25	1	9,209	0.01%
2024/03/11	0	46.10	0	0.00	46.20	0	9,198	0.00%
2024/03/08	3	46.10	2	45.70	45.90	1	9,224	0.01%
2024/03/07	3	47.28	1	47.00	47.00	2	9,146	0.02%
2024/03/06	4.1	47.52	0	0.00	47.10	4.1	9,092	0.05%
2024/03/05	12	49.21	0	0.00	48.90	12	8,969	0.13%
2024/03/04	0	0.00	3	49.52	49.20	-3	8,958	-0.03%
2024/02/27	1.1	50.81	1	49.00	48.60	0.1	9,009	0.00%
2024/02/26	0	0.00	1	48.75	49.00	-1	8,870	-0.01%
2024/02/22	1	49.10	3	49.23	49.00	-2	8,973	-0.02%
2024/02/21	5	48.90	2	49.58	49.55	3	9,009	0.03%
2024/02/20	3.1	49.60	0	0.00	49.20	3.1	9,182	0.03%
2024/02/19	0.1	50.20	0	0.00	50.00	0.1	9,162	0.00%
2024/02/15	2	48.90	0	0.00	49.35	2	9,323	0.02%
2024/02/05	2	49.05	1	49.25	49.05	1	9,356	0.01%
2024/02/02	1	50.70	0	0.00	50.00	1	9,286	0.01%
2024/02/01	1	50.40	6	50.52	50.70	-5	9,271	-0.05%
2024/01/31	0.1	49.90	0	0.00	49.10	0.1	9,321	0.00%
2024/01/25	0	0.00	1	50.60	50.50	-1	9,699	-0.01%
2024/01/24	2	51.40	1	52.10	51.40	1	9,681	0.01%
2024/01/23	11	52.03	13	51.66	51.70	-2	9,628	-0.02%
2024/01/22	14	50.99	11	51.30	51.50	3	9,589	0.03%
2024/01/19	1	50.40	0	0.00	50.30	1	9,606	0.01%
2024/01/17	0	0.00	2	49.70	49.15	-2	9,534	-0.02%
2024/01/16	0	0.00	10	50.85	50.30	-10	9,430	-0.11%
2024/01/15	10	51.90	1	51.40	51.30	9	9,357	0.10%
2024/01/12	3	52.57	1	51.60	51.60	2	9,351	0.02%
2024/01/11	2	52.75	1	52.10	52.10	1	9,297	0.01%
2024/01/10	9	52.90	8	52.61	52.20	1	9,242	0.01%
2024/01/09	47	54.28	62	54.80	54.70	-15	8,994	-0.17%
2024/01/08	11	53.57	5	53.10	52.90	6	7,866	0.08%
2024/01/05	3	48.88	36	48.91	48.90	-33	7,192	-0.46%
2024/01/04	21.1	49.07	0	0.00	48.65	21.1	7,219	0.29%
2024/01/03	13	49.52	0	0.00	49.40	13	7,236	0.18%
2024/01/02	13	51.32	48	50.93	50.70	-35	7,178	-0.49%
2023/12/29	23	51.65	0	0.00	51.30	23	7,236	0.32%
2023/12/28	16	51.91	0	0.00	51.60	16	7,246	0.22%
2023/12/27	12	52.18	11	53.06	52.10	1	7,194	0.01%
2023/12/26	10.5	51.60	0	0.00	51.50	10.5	7,015	0.15%
2023/12/25	20	52.68	12.1	53.53	52.00	7.9	6,901	0.11%
2023/12/22	7	51.36	8	51.28	51.20	-1	6,432	-0.02%
2023/12/21	0	0.00	2	49.00	49.15	-2	6,176	-0.03%
2023/12/20	1	49.00	0	0.00	49.55	1	6,172	0.02%
2023/12/19	2	48.55	2	48.45	48.65	0	6,148	0.00%
2023/12/18	0	0.00	2	49.85	49.25	-2	6,148	-0.03%
2023/12/15	8	50.78	5	51.18	50.80	3	6,065	0.05%
2023/12/14	7	51.93	9	51.47	52.00	-2	5,873	-0.03%
2023/12/11	0	0.00	1	49.15	48.70	-1	5,466	-0.02%
2023/12/07	0.1	48.60	0	0.00	48.40	0.1	5,460	0.00%
2023/12/01	6	49.48	6	50.40	49.45	0	5,453	0.00%
2023/11/28	0	0.00	4	49.80	50.00	-4	5,348	-0.07%
2023/11/27	2	48.68	1	48.55	48.45	1	5,299	0.02%
2023/11/23	10	50.00	8	50.30	50.10	2	5,249	0.04%
2023/11/22	16	50.25	18	49.76	50.00	-2	5,226	-0.04%
2023/11/21	1	49.40	1	49.20	49.30	0	5,125	0.00%
2023/11/14	5	47.77	5	46.80	47.20	0	4,728	0.00%
2023/11/13	1	47.00	7	46.42	46.75	-6	4,668	-0.13%
2023/11/10	11	45.95	6	46.15	45.90	5	4,645	0.11%
2023/11/08	6	47.55	8	46.96	47.40	-2	4,731	-0.04%
2023/11/07	6	46.48	0	0.00	46.05	6	4,652	0.13%
2023/11/03	7	47.95	21	47.55	47.40	-14	4,549	-0.31%
2023/11/02	0	0.00	1.4	45.95	45.85	-1.4	4,356	-0.03%
2023/11/01	5	44.06	0	0.00	44.75	5	4,470	0.11%
2023/10/31	1	45.75	0	0.00	44.10	1	4,598	0.02%
2023/10/27	2	46.00	3	47.03	46.00	-1	4,872	-0.02%
2023/10/23	0	0.00	5	45.75	45.30	-5	5,087	-0.10%
2023/10/20	7	44.88	5	45.40	45.70	2	5,146	0.04%
2023/10/18	8	46.06	12	46.71	46.60	-4	5,274	-0.08%
2023/10/17	4	50.15	19	49.37	48.10	-15	5,172	-0.29%
2023/10/16	0	49.10	0	0.00	49.05	0	5,121	0.00%
2023/10/13	7	50.20	0	0.00	50.10	7	5,240	0.13%
2023/10/12	9	50.16	2	50.30	50.30	7	5,366	0.13%
2023/10/11	8	49.54	1	50.90	49.25	7	5,491	0.13%
2023/10/06	2	49.78	0	0.00	49.65	2	5,673	0.04%
2023/10/04	3	47.58	1	47.40	47.45	2	6,175	0.03%
2023/09/28	2	48.40	1	48.85	48.10	1	6,410	0.02%
2023/09/22	0	0.00	5	48.01	49.65	-5	6,536	-0.08%
2023/09/19	1	49.60	0	0.00	49.45	1	6,662	0.02%
2023/09/15	1	50.50	0	0.00	50.40	1	6,888	0.01%
2023/09/14	0	0.00	7	50.69	50.90	-7	6,926	-0.10%
2023/09/13	11	49.38	0	0.00	49.50	11	6,999	0.16%
2023/09/12	11	49.50	214	49.72	49.80	-203	7,080	-2.87%	大賣/鉅額交易
2023/09/11	6	50.12	0	0.00	49.30	6	7,089	0.08%
2023/09/07	7	51.20	7	51.70	51.00	0	7,133	0.00%
2023/09/06	2	51.95	0	0.00	51.80	2	7,155	0.03%
2023/09/04	4	52.90	0	0.00	52.70	4	7,287	0.05%
2023/09/01	1	52.50	1	52.40	52.10	0	7,380	0.00%
2023/08/17	4	51.00	4	50.20	51.00	0	8,893	0.00%
2023/08/16	4	50.40	4	49.55	50.40	0	8,956	0.00%
2023/08/14	5	49.06	4	50.20	49.10	1	9,137	0.01%
2023/08/09	11	51.44	25	52.20	51.90	-14	9,074	-0.15%
2023/08/08	0	0.00	6	51.75	51.90	-6	9,086	-0.07%
2023/08/07	5	50.16	5	50.70	52.30	0	9,133	0.00%
2023/08/04	1	51.30	0	0.00	51.10	1	9,024	0.01%
2023/08/02	12	54.78	0	0.00	52.50	12	8,926	0.13%
2023/08/01	21	55.96	30	56.14	55.60	-9	8,713	-0.10%
2023/07/31	32	56.03	32	56.63	55.80	0	8,672	0.00%
2023/07/28	28	56.08	3	55.97	56.00	25	8,619	0.29%
2023/07/27	207	56.88	16	56.52	57.20	191	8,602	2.22%	大買/鉅額交易
2023/07/26	9	55.76	36	55.86	55.50	-27	8,529	-0.32%
2023/07/25	22	56.16	13	55.76	55.70	9	8,563	0.11%
2023/07/24	7	56.54	0	0.00	56.30	7	8,609	0.08%
2023/07/21	8	55.80	9	56.91	57.80	-1	8,621	-0.01%
2023/07/20	10	56.20	1	56.60	57.00	9	8,657	0.10%
2023/07/19	30	55.93	0	0.00	55.60	30	8,690	0.35%
2023/07/18	10	56.70	5	57.90	56.70	5	8,788	0.06%
2023/07/17	10	57.90	3	58.27	58.50	7	8,914	0.08%
2023/07/14	21	58.94	10	58.30	58.80	11	8,991	0.12%
2023/07/13	6	58.92	12	59.02	58.40	-6	8,953	-0.07%
2023/07/12	20	58.86	11	58.87	57.70	9	8,770	0.10%
2023/07/11	21	57.89	24	57.76	58.00	-3	8,506	-0.04%
2023/07/10	1	55.80	0	0.00	55.30	1	8,312	0.01%
2023/07/07	7	55.94	5	56.20	55.90	2	8,305	0.02%
2023/07/06	8	57.26	1	57.00	56.80	7	8,385	0.08%
2023/07/05	30	57.00	0	0.00	56.80	30	8,668	0.35%
2023/07/04	1	56.70	1	57.70	57.20	0	9,133	0.00%
2023/06/30	8	56.94	1	57.30	57.10	7	9,320	0.08%
2023/06/29	17	57.08	2	57.55	57.00	15	9,382	0.16%
2023/06/28	1	56.80	1	56.60	56.40	0	9,417	0.00%
2023/06/27	18	56.62	46	56.83	56.40	-28	9,657	-0.29%
2023/06/26	1	57.70	5	57.40	57.40	-4	9,898	-0.04%
2023/06/21	7	58.41	8	58.94	58.70	-1	10,018	-0.01%
2023/06/20	2	58.65	0	0.00	58.70	2	9,944	0.02%
2023/06/19	11	59.86	1.1	60.02	58.90	9.9	10,023	0.10%
2023/06/14	11	60.44	0	0.00	60.20	11	10,260	0.11%
2023/06/13	0	0.00	1	61.00	61.00	-1	10,510	-0.01%
2023/06/12	6.4	59.64	5	60.30	60.20	1.4	10,964	0.01%
2023/06/08	33	61.02	0	0.00	60.40	33	11,507	0.29%
2023/06/07	0	0.00	32	61.89	62.00	-32	11,855	-0.27%
2023/06/06	35	61.32	7	61.30	61.00	28	12,463	0.22%
2023/06/05	60.1	64.53	28	64.10	63.60	32.1	12,483	0.26%
2023/06/02	15	63.22	3	62.93	62.90	12	12,292	0.10%
2023/06/01	0	0.00	61	62.30	62.40	-61	12,408	-0.49%
2023/05/31	3	62.30	4	62.10	61.80	-1	12,681	-0.01%
2023/05/30	26	61.76	9	61.57	61.80	17	13,018	0.13%
2023/05/29	47	61.69	28.1	61.27	61.50	18.9	13,433	0.14%
2023/05/26	9	58.98	1.1	58.99	58.40	7.9	13,751	0.06%
2023/05/25	4	60.23	3	59.93	59.40	1	14,297	0.01%
2023/05/24	20.2	59.50	0	0.00	59.60	20.2	14,541	0.14%
2023/05/23	10	59.90	0	0.00	60.10	10	15,234	0.07%
2023/05/22	0	0.00	10	59.60	60.30	-10	15,543	-0.06%
2023/05/19	7	58.99	0	0.00	59.00	7	15,668	0.04%
2023/05/18	7	59.21	9	59.58	58.90	-2	15,860	-0.01%
2023/05/17	6	58.07	6	58.25	58.40	0	16,248	0.00%
2023/05/16	1	57.30	11	57.42	57.60	-10	16,400	-0.06%
2023/05/12	1	55.70	4	56.80	57.20	-3	17,142	-0.02%
2023/05/11	21	57.11	10	56.80	56.00	11	17,695	0.06%
2023/05/10	0	0.00	5	57.10	57.50	-5	18,116	-0.03%
2023/05/09	5	56.50	0	0.00	56.80	5	18,824	0.03%
2023/05/08	1	57.60	9	57.69	57.40	-8	19,949	-0.04%
2023/05/03	5	56.70	0	0.00	56.50	5	22,607	0.02%
2023/05/02	10	56.90	16	57.46	57.50	-6	22,964	-0.03%
2023/04/28	10	57.01	6	57.37	56.70	4	23,193	0.02%
2023/04/27	5	56.00	0	0.00	56.20	5	23,205	0.02%
2023/04/26	3	55.73	5	55.68	56.50	-2	23,243	-0.01%
2023/04/25	12	57.00	9	55.80	55.90	3	23,544	0.01%
2023/04/24	7	58.41	2	58.20	58.00	5	23,797	0.02%
2023/04/21	7	58.86	0	0.00	58.10	7	23,910	0.03%
2023/04/20	14	60.26	3	59.73	59.60	11	23,913	0.05%
2023/04/19	10	62.17	0	0.00	61.70	10	23,949	0.04%
2023/04/18	9	63.52	17	64.04	63.30	-8	24,001	-0.03%
2023/04/17	15	64.61	0	0.00	64.60	15	24,530	0.06%
2023/04/14	0	0.00	3	64.23	64.30	-3	24,969	-0.01%
2023/04/13	41	63.72	31	64.19	63.70	10	25,245	0.04%
2023/04/12	0	0.00	24	64.70	64.70	-24	25,380	-0.09%
2023/04/11	29	65.39	1	65.50	64.30	28	25,460	0.11%
2023/04/10	6	64.62	22	64.90	65.20	-16	25,447	-0.06%
2023/04/07	15	64.11	16	65.12	64.10	-1	25,252	0.00%
2023/04/06	2	63.20	13	63.09	63.60	-11	24,885	-0.04%
2023/03/31	11	61.80	1	62.80	62.60	10	24,950	0.04%
2023/03/30	2	61.50	0	0.00	62.00	2	25,029	0.01%
2023/03/29	2	61.60	0	0.00	61.60	2	25,176	0.01%
2023/03/28	49	62.03	18	61.90	61.70	31	25,355	0.12%
2023/03/27	8	64.08	7	63.80	63.60	1	25,215	0.00%
2023/03/24	5	63.40	3	64.00	63.00	2	25,157	0.01%
2023/03/23	0	0.00	20	63.10	63.10	-20	25,160	-0.08%
2023/03/22	0	0.00	153	63.42	63.30	-153	25,290	-0.60%	大賣/鉅額交易
2023/03/21	10	63.31	5	63.28	62.70	5	25,422	0.02%
2023/03/20	13	62.28	14	62.99	63.20	-1	25,545	0.00%
2023/03/17	9	61.97	2	61.85	62.20	7	25,901	0.03%
2023/03/16	7	61.57	13	61.35	61.10	-6	26,237	-0.02%
2023/03/15	14	63.34	15	63.89	63.00	-1	26,537	0.00%
2023/03/14	3	62.80	17	62.78	62.50	-14	26,978	-0.05%
2023/03/13	5	61.38	39	61.69	62.60	-34	27,719	-0.12%
2023/03/10	5	62.30	1	61.90	62.60	4	28,235	0.01%
2023/03/09	18	65.79	11	65.74	64.40	7	29,472	0.02%
2023/03/08	3	63.63	10	64.40	63.40	-7	29,774	-0.02%
2023/03/07	136	65.63	19	65.23	64.90	117	29,637	0.39%	大買/鉅額交易
2023/03/06	13	64.98	4	64.80	64.80	9	29,643	0.03%
2023/03/03	6	63.63	1	64.90	63.60	5	29,568	0.02%
2023/03/02	39	65.22	32	65.02	64.80	7	29,462	0.02%
2023/03/01	21	66.84	19	66.45	66.10	2	29,189	0.01%
2023/02/24	38	66.75	26	67.18	65.40	12	28,773	0.04%
2023/02/23	40	66.97	35	66.93	66.70	5	28,439	0.02%
2023/02/22	5	65.00	31	65.12	64.60	-26	28,059	-0.09%
2023/02/21	63	67.16	225	67.87	66.70	-162	27,948	-0.58%	大賣/鉅額交易
2023/02/20	31	67.02	24	66.80	66.90	7	27,536	0.03%
2023/02/17	2	65.40	2	64.80	65.80	0	27,439	0.00%
2023/02/16	1.5	65.50	35	65.65	65.60	-33.5	27,622	-0.12%
2023/02/15	241.3	64.07	216	63.86	64.50	25.3	27,729	0.09%	大買/大賣/
2023/02/14	2	65.65	8	65.88	65.50	-6	27,359	-0.02%
2023/02/13	80.1	66.10	41	65.20	65.20	39.1	27,496	0.14%
2023/02/10	152	66.64	12	65.77	65.50	140	27,637	0.51%	大買/鉅額交易
2023/02/09	121	67.31	10	67.38	67.70	111	27,428	0.40%	大買/鉅額交易
2023/02/08	60.2	66.59	93	66.58	66.30	-32.8	27,527	-0.12%
2023/02/07	48	66.60	70	66.63	66.10	-22	27,519	-0.08%
2023/02/06	30	67.35	25	67.08	68.70	5	27,040	0.02%
2023/02/03	149	67.55	135	67.79	65.10	14	26,040	0.05%	大買/大賣/
2023/02/02	0	0.00	20	66.49	66.90	-20	24,490	-0.08%
2023/02/01	1	60.80	6	61.12	60.90	-5	24,173	-0.02%
2023/01/31	3	60.00	8	60.66	60.80	-5	24,234	-0.02%
2023/01/30	3	58.00	5	59.26	59.50	-2	24,065	-0.01%
2023/01/17	0	0.00	1	57.30	57.20	-1	24,033	0.00%
2023/01/16	2	57.40	38	57.30	57.20	-36	24,166	-0.15%
2023/01/13	12	59.13	4	58.38	57.30	8	24,282	0.03%
2023/01/12	18	60.09	14	59.69	59.50	4	24,235	0.02%
2023/01/10	38	59.00	2	59.10	58.80	36	24,312	0.15%
2023/01/09	6	59.43	7	58.96	58.70	-1	24,559	0.00%
2023/01/06	1	59.30	47	58.59	58.50	-46	24,854	-0.19%
2023/01/05	7	59.83	11	60.18	58.70	-4	25,296	-0.02%
2023/01/04	12	58.97	1	58.80	58.80	11	25,241	0.04%
2023/01/03	4	58.28	10	58.42	58.10	-6	25,223	-0.02%
2022/12/30	8	56.59	6	55.73	55.70	2	25,198	0.01%
2022/12/28	5	56.40	4	55.83	55.70	1	25,989	0.00%
2022/12/27	49	56.94	8	56.90	57.10	41	26,174	0.16%
2022/12/23	1	54.80	31	55.00	55.00	-30	26,855	-0.11%
2022/12/22	0	0.00	1	56.20	55.40	-1	27,133	0.00%
2022/12/21	2	55.10	5	54.94	55.80	-3	27,737	-0.01%
2022/12/20	3	55.77	3.7	54.81	54.40	-0.7	28,192	0.00%
2022/12/19	4	56.73	0.3	56.50	56.40	3.7	28,938	0.01%
2022/12/16	5	57.74	1	57.20	57.20	4	29,573	0.01%
2022/12/15	5	58.74	7	58.20	58.20	-2	30,474	-0.01%
2022/12/14	1	57.80	0	0.00	58.40	1	31,185	0.00%
2022/12/13	24	59.58	10	59.60	58.40	14	31,538	0.04%
2022/12/12	4	59.28	16	59.37	58.90	-12	31,888	-0.04%
2022/12/09	7	60.06	6	60.43	59.40	1	31,984	0.00%
2022/12/08	0	0.00	2	58.70	59.90	-2	31,994	-0.01%
2022/12/07	19	58.28	7	59.13	58.00	12	32,125	0.04%
2022/12/06	4	60.68	11.6	61.50	59.90	-7.6	32,225	-0.02%
2022/12/05	21	61.05	19	60.68	60.40	2	32,529	0.01%
2022/12/02	4.1	58.32	16.5	58.52	59.10	-12.4	31,931	-0.04%
2022/12/01	22	59.05	11	58.29	57.80	11	31,833	0.03%
2022/11/30	7	54.37	25.1	56.37	57.60	-18.1	31,310	-0.06%
2022/11/29	3	51.40	4	52.00	52.40	-1	31,608	0.00%
2022/11/28	4	51.55	2	51.60	51.50	2	33,714	0.01%
2022/11/25	2	53.50	16	52.89	52.70	-14	34,360	-0.04%
2022/11/24	18.1	53.24	18	53.58	53.40	0.1	35,383	0.00%
2022/11/23	1.5	52.53	0	0.00	52.40	1.5	35,608	0.00%
2022/11/22	10	52.54	1	53.00	52.80	9	35,980	0.03%
2022/11/21	11	54.09	13	53.31	52.80	-2	37,064	-0.01%
2022/11/18	4	53.65	0	0.00	53.40	4	37,282	0.01%
2022/11/17	5	55.10	4	55.03	54.70	1	38,061	0.00%
2022/11/16	12	54.32	2	54.80	54.50	10	38,499	0.03%
2022/11/15	4	54.05	0	0.00	54.30	4	38,967	0.01%
2022/11/14	2	53.50	7	53.99	54.30	-5	39,829	-0.01%
2022/11/11	12	53.62	10	53.70	52.40	2	40,889	0.00%
2022/11/10	1	53.30	1.1	53.63	52.70	-0.1	41,712	0.00%
2022/11/09	0	0.00	8	53.28	53.40	-8	42,307	-0.02%
2022/11/08	4	52.55	2	51.85	51.80	2	43,100	0.00%
2022/11/07	48	53.16	41	52.53	52.50	7	43,801	0.02%
2022/11/04	20	52.44	30	53.67	53.50	-10	44,700	-0.02%
2022/11/03	3	51.02	7	52.19	52.70	-4	44,986	-0.01%
2022/11/02	12	50.58	2	50.95	50.50	10	45,218	0.02%
2022/11/01	4	50.50	1	50.90	50.90	3	46,009	0.01%
2022/10/31	4	49.88	10	50.31	50.50	-6	46,929	-0.01%
2022/10/28	2	48.53	5	48.27	48.30	-3	48,686	-0.01%
2022/10/27	3	49.18	1	50.00	50.30	2	49,722	0.00%
2022/10/26	18	48.86	7	48.65	48.40	11	50,392	0.02%
2022/10/25	0	0.00	1.8	49.27	49.05	-1.8	51,129	0.00%
2022/10/24	3	50.00	0.2	49.70	49.65	2.8	52,478	0.01%
2022/10/21	30	50.59	28.8	49.50	49.25	1.2	54,504	0.00%
2022/10/20	4	50.90	4	51.10	51.00	0	55,537	0.00%
2022/10/19	13	52.72	15	52.26	51.70	-2	56,959	0.00%
2022/10/18	42	52.46	39	52.09	52.00	3	58,860	0.01%
2022/10/17	15	50.00	15	50.90	52.50	0	62,994	0.00%
2022/10/14	21	51.23	23	51.78	51.70	-2	65,525	0.00%
2022/10/13	12	50.10	19	49.01	49.05	-7	66,365	-0.01%
2022/10/12	2	51.85	7	51.51	53.00	-5	66,666	-0.01%
2022/10/11	6	51.58	0	0.00	51.60	6	67,341	0.01%
2022/10/07	35	56.02	41	55.76	55.90	-6	67,859	-0.01%
2022/10/06	14.1	55.40	13	55.87	56.50	1.1	69,128	0.00%
2022/10/05	32	56.45	14	56.22	55.00	18	70,843	0.03%
2022/10/04	6	55.78	7.2	56.09	55.90	-1.2	71,871	0.00%
2022/10/03	4	53.83	5	54.72	54.30	-1	72,857	0.00%
2022/09/30	2	52.15	5.3	52.82	54.80	-3.3	75,063	0.00%
2022/09/29	3	52.50	2	53.70	53.30	1	77,665	0.00%
2022/09/28	12	53.40	20.5	52.18	52.00	-8.5	81,115	-0.01%
2022/09/27	7	55.99	10	55.95	56.60	-3	82,606	0.00%
2022/09/26	13	57.92	5.3	56.53	56.00	7.8	83,725	0.01%
2022/09/23	16.3	61.56	13	60.69	60.80	3.3	84,788	0.00%
2022/09/22	56	63.64	68	63.28	62.70	-12	85,208	-0.01%
2022/09/21	28	63.27	34	64.04	64.50	-6	85,680	-0.01%
2022/09/20	49	62.83	23.5	62.75	62.80	25.5	87,623	0.03%
2022/09/19	41.1	62.22	47.5	61.34	61.30	-6.4	87,693	-0.01%
2022/09/16	2	61.45	3	61.77	61.20	-1	87,845	0.00%
2022/09/15	15	62.46	20	61.87	61.30	-5	88,657	-0.01%
2022/09/14	9	60.99	425	61.89	62.60	-416	89,958	-0.46%	大賣/鉅額交易
2022/09/13	30	62.74	34	62.94	62.20	-4	89,566	0.00%
2022/09/12	58	63.91	69	63.55	63.30	-11	89,038	-0.01%
2022/09/08	22	60.98	41	60.85	60.80	-19	88,042	-0.02%
2022/09/07	39	60.19	30	60.23	60.40	9	87,776	0.01%
2022/09/06	173	62.24	57	60.84	60.10	116	87,085	0.13%	大買/鉅額交易
2022/09/05	283	63.72	164.3	64.41	63.40	118.8	86,076	0.14%	大買/大賣/鉅額交易
2022/09/02	67	62.29	376	64.46	63.90	-309	84,883	-0.36%	大賣/鉅額交易
2022/09/01	25	60.75	17	60.35	60.20	8	82,647	0.01%
2022/08/31	39	62.03	44.8	62.08	62.30	-5.8	81,807	-0.01%
2022/08/30	9	59.40	6	59.33	59.10	3	80,656	0.00%
2022/08/29	15	58.68	10	58.85	58.70	5	80,251	0.01%
2022/08/26	32	62.05	29	62.55	61.60	3	79,833	0.00%
2022/08/25	11	60.87	12	60.96	61.00	-1	78,831	0.00%
2022/08/24	21	59.70	9.5	59.54	59.50	11.5	78,464	0.01%
2022/08/23	13	60.28	12	60.50	60.20	1	77,650	0.00%
2022/08/22	18	62.49	31	61.11	61.00	-13	77,073	-0.02%
2022/08/19	61	64.57	75.5	64.10	63.90	-14.5	76,527	-0.02%
2022/08/18	57	64.78	46	65.15	64.20	11	75,462	0.01%
2022/08/17	62	62.81	43	65.29	65.50	19	74,055	0.03%
2022/08/16	53	63.88	46.5	62.94	62.50	6.5	72,978	0.01%
2022/08/15	77	61.65	68	62.90	64.50	9	72,200	0.01%
2022/08/12	434	63.61	407.5	63.99	63.20	26.5	71,105	0.04%	大買/大賣/
2022/08/11	7	63.33	25	63.83	63.80	-18	70,103	-0.03%
2022/08/10	38	61.18	73	61.60	62.00	-35	69,002	-0.05%
2022/08/09	17	59.44	34	59.29	59.70	-17	68,156	-0.02%
2022/08/08	18	58.80	17	59.74	60.40	1	67,502	0.00%
2022/08/05	18	60.11	24	60.10	62.00	-6	66,539	-0.01%
2022/08/04	78	58.89	23.1	60.16	58.30	54.9	65,593	0.08%
2022/08/03	315.6	64.64	372	65.30	63.30	-56.4	63,697	-0.09%	大買/大賣/
2022/08/02	12	64.45	10.6	64.28	64.30	1.4	62,596	0.00%
2022/08/01	15.2	65.70	16	66.23	65.80	-0.8	61,911	0.00%
2022/07/29	115.6	65.22	172.2	65.69	65.10	-56.5	61,030	-0.09%	大買/大賣/
2022/07/28	329	67.22	314.6	66.94	65.40	14.4	59,645	0.02%	大買/大賣/
2022/07/27	32	63.88	35.1	64.01	64.70	-3.1	57,530	-0.01%
2022/07/26	93	66.17	24.4	65.23	64.20	68.6	56,412	0.12%
2022/07/25	56.6	65.05	31	65.91	66.60	25.6	55,233	0.05%
2022/07/22	464	66.53	420.1	66.99	64.70	43.9	53,167	0.08%	大買/大賣/
2022/07/21	384	64.53	175	64.03	65.60	209	48,899	0.43%	大買/大賣/鉅額交易
2022/07/20	36	59.91	55	60.91	59.70	-19	46,099	-0.04%
2022/07/19	22	58.78	13	58.72	58.10	9	44,897	0.02%
2022/07/18	17.1	60.05	13	60.15	59.10	4.1	44,100	0.01%
2022/07/15	27	59.93	7	59.41	58.90	20	42,995	0.05%
2022/07/14	336	59.66	24	60.08	60.70	312	42,083	0.74%	大買/鉅額交易
2022/07/13	46	60.96	285	61.29	58.40	-239	40,525	-0.59%	大賣/鉅額交易
2022/07/12	68	58.03	37	59.42	57.60	31	38,521	0.08%
2022/07/11	37	60.24	14	60.59	60.90	23	36,860	0.06%
2022/07/08	40	61.16	41	61.07	60.50	-1	35,597	0.00%
2022/07/07	103	58.77	48	60.26	61.70	55	33,181	0.17%	大買/
2022/07/06	235	57.74	117	59.32	56.90	118	30,092	0.39%	大買/大賣/鉅額交易
2022/07/05	23	58.23	302.1	58.84	60.70	-279.1	26,355	-1.06%	大賣/鉅額交易
2022/07/04	19	52.46	15	52.57	55.20	4	24,146	0.02%
2022/07/01	86	50.62	41	51.02	50.20	45	22,541	0.20%
2022/06/30	9	49.34	11	49.25	48.90	-2	20,532	-0.01%
2022/06/29	273	53.43	5.2	53.49	52.00	267.8	19,418	1.38%	大買/鉅額交易
2022/06/28	15	58.29	13	58.87	57.70	2	17,930	0.01%
2022/06/27	2	57.20	16	57.00	57.80	-14	15,291	-0.09%
2022/06/24	0	0.00	5	52.18	52.60	-5	14,754	-0.03%
2022/06/23	26	48.77	25	48.75	47.90	1	14,113	0.01%
2022/06/22	80.2	47.46	53	47.78	49.70	27.2	13,272	0.20%
2022/06/21	2	45.15	11	46.18	46.30	-9	11,791	-0.08%
2022/06/20	0	0.00	23	42.95	42.10	-23	11,763	-0.20%
2022/06/17	30	44.50	0	0.00	44.00	30	11,742	0.26%
2022/06/16	1	47.10	2	47.08	45.05	-1	11,870	-0.01%
2022/06/15	0	0.00	30	46.00	45.75	-30	11,921	-0.25%
2022/06/14	36	44.88	1	46.40	46.45	35	12,146	0.29%
2022/06/13	2	45.60	0	0.00	45.60	2	12,401	0.02%
2022/06/06	1	49.20	1	49.65	49.00	0	13,971	0.00%
2022/06/02	12	49.51	1	51.10	49.25	11	14,489	0.08%
2022/06/01	26	49.69	1	50.10	49.55	25	14,792	0.17%
2022/05/31	1	47.85	2	48.78	50.00	-1	15,290	-0.01%
2022/05/27	1	47.00	4	47.41	47.05	-3	17,646	-0.02%
2022/05/26	1	46.45	1	45.90	45.90	0	17,706	0.00%
2022/05/24	0	0.00	4	46.00	45.95	-4	18,678	-0.02%
2022/05/20	6	47.01	5	46.75	47.00	1	19,058	0.01%
2022/05/19	6	45.93	2	45.98	46.70	4	19,154	0.02%
2022/05/18	2	47.03	2	46.88	47.20	0	19,316	0.00%
2022/05/17	2	47.15	0	0.00	47.20	2	19,454	0.01%
2022/05/13	0	0.00	1	46.05	45.90	-1	19,998	-0.01%
2022/05/12	1	46.20	5	45.04	44.95	-4	20,310	-0.02%
2022/05/11	4	45.09	0	0.00	46.15	4	20,437	0.02%
2022/05/09	4	47.01	1	48.55	45.65	3	21,260	0.01%
2022/05/06	1	49.55	1	49.95	49.95	0	21,534	0.00%
2022/05/05	3	50.73	4	50.83	51.00	-1	22,316	0.00%
2022/05/04	0	0.00	3	48.55	49.30	-3	22,796	-0.01%
2022/05/03	2	47.85	1	48.05	48.45	1	23,723	0.00%
2022/04/29	19	48.27	18	48.86	47.60	1	24,171	0.00%
2022/04/28	2	49.00	2	49.05	48.60	0	24,509	0.00%
2022/04/27	3	47.50	1	47.80	48.60	2	24,884	0.01%
2022/04/26	0	0.00	1	49.50	49.80	-1	25,059	0.00%
2022/04/25	1	48.95	3	49.25	48.75	-2	25,311	-0.01%
2022/04/22	1	50.80	0	0.00	51.10	1	25,912	0.00%
2022/04/21	2	52.45	4	52.73	53.00	-2	26,781	-0.01%
2022/04/20	0.5	53.40	31	53.90	53.10	-30.5	27,371	-0.11%
2022/04/19	2	53.20	1	54.20	53.20	1	28,103	0.00%
2022/04/18	1	53.80	0	0.00	53.20	1	29,264	0.00%
2022/04/15	3	54.27	0	0.00	54.20	3	29,725	0.01%
2022/04/13	0	0.00	1	55.70	56.60	-1	31,079	0.00%
2022/04/12	1	54.00	2	54.80	54.00	-1	31,573	0.00%
2022/04/11	1	56.00	4	55.00	54.00	-3	32,647	-0.01%
2022/04/07	37	56.60	4	56.00	55.70	33	33,765	0.10%
2022/04/06	1	58.70	1	59.30	58.80	0	34,281	0.00%
2022/04/01	1	58.30	0	0.00	60.00	1	35,009	0.00%
2022/03/31	4	60.25	1	60.90	59.20	3	35,554	0.01%
2022/03/30	6	60.80	8	60.60	60.30	-2	37,297	-0.01%
2022/03/28	1	58.70	0	0.00	59.70	1	40,366	0.00%
2022/03/25	11	60.28	3	59.83	59.30	8	41,209	0.02%
2022/03/24	2	61.05	7	61.36	61.80	-5	42,122	-0.01%
2022/03/23	41	59.87	41	60.18	59.70	0	42,768	0.00%
2022/03/22	70	59.29	70	58.64	59.30	0	43,683	0.00%
2022/03/21	2	60.65	3	61.07	58.50	-1	44,434	0.00%
2022/03/18	1	57.90	1	58.60	58.50	0	44,939	0.00%
2022/03/17	2	58.40	26	57.94	58.60	-24	45,225	-0.05%
2022/03/16	1	55.30	0	0.00	56.20	1	45,677	0.00%
2022/03/15	20	56.00	1	55.90	55.60	19	46,642	0.04%
2022/03/14	0.1	57.80	0	0.00	57.70	0.1	47,603	0.00%
2022/03/11	10	57.15	0	0.00	57.80	10	49,421	0.02%
2022/03/10	3	58.53	15	58.30	58.10	-12	50,458	-0.02%
2022/03/09	34	56.26	29	56.40	56.10	5	52,280	0.01%
2022/03/08	31	58.69	18	59.29	56.80	13	53,122	0.02%
2022/03/07	4	60.90	3	60.10	60.10	1	53,870	0.00%
2022/03/04	8	64.81	42	64.35	64.30	-34	54,730	-0.06%
2022/03/03	77	67.07	82	67.12	65.40	-5	55,378	-0.01%
2022/03/02	59	64.51	20	63.70	66.90	39	55,289	0.07%
2022/03/01	3	59.33	9	59.52	60.90	-6	56,108	-0.01%
2022/02/25	26	58.11	40	58.13	57.90	-14	56,859	-0.02%
2022/02/24	9	59.50	32	59.30	57.70	-23	58,297	-0.04%
2022/02/23	3	62.40	3	62.37	62.10	0	58,653	0.00%
2022/02/22	4	62.45	0	0.00	61.50	4	61,135	0.01%
2022/02/21	4	64.85	2	64.70	64.40	2	62,116	0.00%
2022/02/18	1	64.30	5	64.94	65.80	-4	64,354	-0.01%
2022/02/17	7	65.17	8	65.03	65.20	-1	66,364	0.00%
2022/02/16	55	65.15	8	64.79	64.40	47	69,945	0.07%
2022/02/15	4	64.25	3	64.53	63.00	1	72,472	0.00%
2022/02/14	8	64.76	0	0.00	63.90	8	72,684	0.01%
2022/02/11	3	68.10	0	0.00	68.30	3	72,541	0.00%
2022/02/10	6	68.13	5	67.82	67.70	1	72,614	0.00%
2022/02/09	7	69.34	10	69.06	67.90	-3	72,466	0.00%
2022/02/08	8	66.24	6	66.58	66.90	2	71,804	0.00%
2022/02/07	2	62.55	4	65.80	67.00	-2	71,431	0.00%
2022/01/26	4	63.98	3	64.07	63.80	1	70,997	0.00%
2022/01/25	52.2	66.30	61	63.20	62.60	-8.8	70,780	-0.01%
2022/01/24	19	67.26	11	67.00	67.00	8	70,115	0.01%
2022/01/21	13	70.38	13	69.16	69.10	0	69,798	0.00%
2022/01/20	9	69.32	9	68.74	69.20	0	69,315	0.00%
2022/01/19	32	69.13	32	69.46	69.90	0	69,702	0.00%
2022/01/18	5	70.58	6	70.68	70.50	-1	70,003	0.00%
2022/01/17	16	70.53	9	70.93	70.60	7	72,127	0.01%
2022/01/14	374	68.19	447.2	68.19	69.00	-73.2	75,490	-0.10%	大買/大賣/
2022/01/13	146	71.11	144	71.49	71.00	2	76,728	0.00%	大買/大賣/
2022/01/12	243	72.51	251	72.58	72.00	-8	76,617	-0.01%	大買/大賣/
2022/01/11	508	74.73	508	74.98	72.30	0	76,497	0.00%	大買/大賣/
2022/01/10	1	78.30	9	78.80	79.60	-8	75,611	-0.01%
2022/01/07	78	78.90	67	79.13	78.00	11	75,101	0.01%
2022/01/06	28.2	81.63	30	81.72	82.00	-1.8	74,186	0.00%
2022/01/05	14	82.14	11	81.78	81.60	3	73,565	0.00%
2022/01/04	74	87.37	71	87.63	84.60	3	72,904	0.00%
2022/01/03	10	85.96	48.5	86.45	86.00	-38.5	71,769	-0.05%
2021/12/30	5	84.34	1.6	84.52	84.80	3.4	70,921	0.00%
2021/12/29	70	83.45	22.1	84.03	85.80	47.9	70,467	0.07%
2021/12/28	44	84.01	86	85.08	83.00	-42	69,792	-0.06%
2021/12/27	12	86.57	15	86.35	85.60	-3	69,030	0.00%
2021/12/24	42	87.56	37	87.74	86.40	5	68,493	0.01%
2021/12/23	46.1	85.89	36.1	86.59	87.10	10	66,633	0.02%
2021/12/22	64	85.55	62.4	86.22	83.80	1.6	65,222	0.00%
2021/12/21	18	84.06	8	83.55	83.00	10	63,397	0.02%
2021/12/20	23	83.63	30	83.60	84.90	-7	62,609	-0.01%
2021/12/17	18	81.76	23.7	81.59	80.80	-5.7	61,374	-0.01%
2021/12/16	151	81.94	59.9	82.26	83.30	91.1	60,439	0.15%	大買/
2021/12/15	22	77.62	27	78.56	80.10	-5	59,346	-0.01%
2021/12/14	57	76.56	87.1	76.33	75.70	-30.1	58,582	-0.05%
2021/12/13	47	81.56	16	80.79	80.10	31	57,890	0.05%
2021/12/10	24	81.62	23	81.54	80.70	1.1	57,413	0.00%
2021/12/09	49	82.75	32	82.42	81.30	17	56,784	0.03%
2021/12/08	69.1	84.82	16.2	84.88	81.30	52.9	55,622	0.10%
2021/12/07	115.2	85.31	127.8	85.78	84.00	-12.6	54,330	-0.02%	大買/大賣/
2021/12/06	78.1	85.15	73	85.62	86.10	5.1	52,273	0.01%
2021/12/03	469	86.37	493.2	85.26	85.20	-24.2	50,932	-0.05%	大買/大賣/
2021/12/02	176	81.53	130	81.22	80.20	46	48,676	0.09%	大買/大賣/
2021/12/01	71	80.20	76.1	79.78	83.40	-5.1	47,284	-0.01%
2021/11/30	55	80.15	46	79.95	77.50	9	45,911	0.02%
2021/11/29	113	76.55	115	76.78	78.00	-2	44,541	0.00%	大買/大賣/
2021/11/26	158	78.86	152	79.13	77.80	6	43,241	0.01%	大買/大賣/
2021/11/25	1,226.6	82.75	1,228.4	82.27	81.00	-1.9	41,666	0.00%	大買/大賣/
2021/11/24	107	79.13	77.7	79.26	79.40	29.3	39,840	0.07%	大買/
2021/11/23	179.8	79.39	177	79.77	78.40	2.8	38,800	0.01%	大買/大賣/
2021/11/22	59.5	87.92	51	87.75	86.70	8.5	36,977	0.02%
2021/11/19	448	89.39	447	89.59	87.60	1	35,950	0.00%	大買/大賣/
2021/11/18	96	86.85	92.4	86.86	86.10	3.6	33,342	0.01%
2021/11/17	488	86.03	484.1	86.28	87.50	3.9	31,980	0.01%	大買/大賣/
2021/11/16	918	85.90	891	85.97	82.10	27	29,613	0.09%	大買/大賣/
2021/11/15	1,362.2	91.07	1,360.5	91.35	90.90	1.7	27,416	0.01%	大買/大賣/
2021/11/12	291.2	87.51	253	88.14	90.90	38.2	23,622	0.16%	大買/大賣/
2021/11/11	10	83.89	41	84.78	82.70	-31	20,738	-0.15%
2021/11/10	1	88.20	9	86.41	89.60	-8	20,223	-0.04%
2021/11/09	2.2	80.41	3	82.97	81.50	-0.8	19,998	0.00%
2021/11/08	1	71.30	6	74.33	77.00	-5	19,674	-0.03%
2021/11/05	0	0.00	2	69.35	70.00	-2	19,478	-0.01%
2021/11/04	6	71.47	4	73.00	67.00	2	19,373	0.01%
2021/11/03	0	0.00	8.4	65.49	71.20	-8.4	19,313	-0.04%
2021/11/02	7	73.24	7	71.94	68.20	0	18,997	0.00%
2021/11/01	1	72.10	4.1	72.10	72.10	-3.1	18,681	-0.02%
2021/10/29	0	0.00	12.2	64.08	65.60	-12.2	18,466	-0.07%
2021/10/28	1.1	59.44	10	58.95	59.70	-8.9	18,452	-0.05%
2021/10/27	54.2	60.57	9	59.49	60.00	45.2	18,184	0.25%
2021/10/26	32	55.51	15.7	56.62	58.30	16.3	17,528	0.09%
2021/10/25	52	53.09	36.3	52.68	53.00	15.7	16,933	0.09%
2021/10/22	196.3	51.44	228	51.88	52.50	-31.7	14,480	-0.22%	大買/大賣/
2021/10/21	29	47.53	67	48.04	48.25	-38	10,349	-0.37%
2021/10/20	24	41.03	38.4	42.67	43.90	-14.4	8,083	-0.18%
2021/10/19	24	40.27	5	39.33	39.95	19	7,487	0.25%
2021/10/18	1	37.90	2	38.00	38.40	-1	6,797	-0.01%
2021/10/15	2	35.10	12	35.23	34.95	-10	6,498	-0.15%
2021/10/14	1	34.25	0	0.00	34.05	1	6,485	0.02%
2021/10/12	12	34.55	1	34.40	34.35	11	6,507	0.17%
2021/10/08	1	35.65	1	35.00	34.85	0	6,549	0.00%
2021/10/07	4	35.91	0	0.00	35.95	4	6,559	0.06%
2021/10/06	76	34.84	0	0.00	34.95	76	6,606	1.15%
2021/10/05	1	34.50	2	35.00	35.00	-1	6,642	-0.02%
2021/10/01	3	34.98	0	0.00	34.90	3	6,716	0.04%
2021/09/30	2	36.90	0	0.00	36.80	2	6,735	0.03%
2021/09/28	0	0.00	1	38.35	38.35	-1	6,804	-0.01%
2021/09/27	1	38.70	2.1	37.72	37.85	-1.1	6,787	-0.02%
2021/09/24	2	37.33	0.6	37.40	37.10	1.4	6,714	0.02%
2021/09/23	0	0.00	1.3	36.81	36.95	-1.3	6,777	-0.02%
2021/09/22	2	36.18	0	0.00	36.15	2	6,928	0.03%
2021/09/17	1	38.40	1	38.40	37.40	0	7,059	0.00%
2021/09/16	1	38.05	9.5	37.61	38.40	-8.5	6,981	-0.12%
2021/09/15	0	0.00	1.4	36.24	36.15	-1.4	6,894	-0.02%
2021/09/14	2	37.65	0.1	37.00	36.90	1.9	6,957	0.03%
2021/09/13	1	37.50	3	36.68	37.85	-2	6,938	-0.03%
2021/09/08	0.4	35.00	4	35.05	34.40	-3.6	7,245	-0.05%
2021/09/07	1	35.25	0	0.00	34.70	1	7,448	0.01%
2021/08/27	3	35.40	0	0.00	35.15	3	8,678	0.03%
2021/08/26	1	35.60	0	0.00	35.15	1	8,741	0.01%
2021/08/24	0	0.00	2.1	36.09	35.25	-2.1	9,016	-0.02%
2021/08/23	4	35.31	1	35.50	35.50	3	9,076	0.03%
2021/08/19	62	35.31	0	0.00	34.65	62	9,207	0.67%
2021/08/18	6	35.46	0	0.00	36.10	6	9,247	0.06%
2021/08/17	40	35.55	0	0.00	35.35	40	9,273	0.43%
2021/08/13	1	37.25	0	0.00	37.00	1	9,400	0.01%
2021/08/12	1	38.05	1	38.10	37.70	0	9,542	0.00%
2021/08/11	1	37.50	4.5	37.94	37.80	-3.5	9,679	-0.04%
2021/08/10	0	0.00	1.5	39.10	38.90	-1.5	9,767	-0.02%
2021/08/09	3	38.73	180	38.88	38.60	-177	9,968	-1.78%	大賣/鉅額交易
2021/08/06	2	41.43	4	41.15	40.35	-2	10,073	-0.02%
2021/08/05	101	41.75	3	41.85	41.90	98	10,230	0.96%	大買/
2021/08/04	1	41.75	2	41.43	41.55	-1	10,568	-0.01%
2021/08/03	1	40.40	7	40.64	41.45	-6	10,726	-0.06%
2021/08/02	0	0.00	1	39.70	39.95	-1	10,541	-0.01%
2021/07/30	28	39.13	3	39.08	39.25	25	10,549	0.24%
2021/07/29	0	0.00	1	36.40	37.90	-1	10,492	-0.01%
2021/07/28	1	36.05	6	36.15	35.35	-5	10,650	-0.05%
2021/07/27	163	37.82	0	0.00	36.75	163	11,139	1.46%	大買/鉅額交易
2021/07/26	61	37.48	0	0.00	38.00	61	11,536	0.53%
2021/07/23	0	0.00	1	37.60	37.20	-1	11,968	-0.01%
2021/07/22	1	37.05	1	36.90	36.80	0	12,402	0.00%
2021/07/21	2	36.25	0	0.00	36.45	2	12,772	0.02%
2021/07/20	8	37.30	11	37.15	36.85	-3	13,624	-0.02%
2021/07/16	0	0.00	10	37.70	37.60	-10	14,660	-0.07%
2021/07/15	0	0.00	3	36.95	38.05	-3	15,033	-0.02%
2021/07/14	5	36.79	1	38.00	36.60	4	15,345	0.03%
2021/07/13	4	37.25	1	38.25	37.40	3	16,141	0.02%
2021/07/12	2	37.95	0	0.00	37.80	2	16,954	0.01%
2021/07/09	4	37.86	0	0.00	37.80	4	17,653	0.02%
2021/07/08	1	38.50	0	0.00	37.95	1	17,835	0.01%
2021/07/06	3	38.87	41	38.50	38.30	-38	18,135	-0.21%
2021/07/05	4	39.38	0	0.00	39.75	4	18,084	0.02%
2021/07/02	1	39.00	0	0.00	38.85	1	18,091	0.01%
2021/06/30	3	39.22	1	39.45	39.30	2	18,294	0.01%
2021/06/29	5	39.65	0	0.00	39.20	5	18,468	0.03%
2021/06/28	2	41.05	3	41.90	41.05	-1	18,540	-0.01%
2021/06/24	1	40.70	0	0.00	40.85	1	18,544	0.01%
2021/06/23	0	0.00	8	40.63	40.80	-8	18,455	-0.04%
2021/06/22	2	40.20	1	39.50	39.50	1	18,352	0.01%
2021/06/18	0	0.00	2	41.00	39.95	-2	18,080	-0.01%
2021/06/17	11	40.60	11	40.37	40.60	0	17,986	0.00%
2021/06/16	0	0.00	2	40.73	40.10	-2	17,926	-0.01%
2021/06/15	123	40.79	20.4	42.61	41.95	102.6	17,718	0.58%	大買/鉅額交易
2021/06/11	1	40.10	3	39.25	40.00	-2	17,336	-0.01%
2021/06/10	1	37.25	11	37.97	38.15	-10	17,007	-0.06%
2021/06/09	1	37.95	10	37.67	37.20	-9	16,904	-0.05%
2021/06/07	0.4	35.90	1	35.65	35.85	-0.6	16,735	0.00%
2021/06/04	1	36.70	0	0.00	36.65	1	16,664	0.01%
2021/06/02	10	37.00	3	36.53	36.40	7	16,689	0.04%
2021/06/01	7	37.05	8	37.74	37.25	-1	16,592	-0.01%
2021/05/31	1	36.25	3	36.75	37.05	-2	16,440	-0.01%
2021/05/28	15	36.51	2	36.85	36.40	13	16,429	0.08%
2021/05/27	0	0.00	1	35.95	36.20	-1	16,365	-0.01%
2021/05/26	0	0.00	2	36.15	35.75	-2	16,338	-0.01%
2021/05/25	0	0.00	2	35.35	35.50	-2	16,250	-0.01%
2021/05/24	1	35.25	1	35.40	35.25	0	16,189	0.00%
2021/05/21	3	34.62	2	34.90	34.65	1	16,131	0.01%
2021/05/20	3	34.57	0	0.00	33.70	3	16,144	0.02%
2021/05/19	9	33.79	0	0.00	34.25	9	15,972	0.06%
2021/05/17	1	32.50	2	32.63	32.10	-1	15,722	-0.01%
2021/05/14	2	35.25	3	35.00	34.50	-1	15,490	-0.01%
2021/05/13	3	35.48	1	35.95	35.05	2	15,242	0.01%
2021/05/12	1	36.95	33	38.02	36.25	-32	14,940	-0.21%
2021/05/11	66	38.60	38	37.98	38.00	28	14,462	0.19%
2021/05/10	8	40.87	15	40.83	40.55	-7	14,152	-0.05%
2021/05/07	6	40.63	24	40.33	40.50	-18	14,117	-0.13%
2021/05/06	1	40.50	2	39.50	39.65	-1	13,953	-0.01%
2021/05/05	29	40.38	22	41.04	39.45	7	13,762	0.05%
2021/05/04	26	41.38	61	40.33	40.60	-35	13,491	-0.26%
2021/05/03	11	42.54	30	43.46	42.15	-19	12,947	-0.15%
2021/04/29	74	42.78	29.3	42.19	41.60	44.7	12,558	0.36%
2021/04/28	84.3	43.22	61.1	43.91	43.10	23.3	12,112	0.19%
2021/04/27	40	43.38	44.1	42.79	43.15	-4.1	11,739	-0.03%
2021/04/26	34	44.49	20.9	44.17	44.70	13.2	11,342	0.12%
2021/04/23	48	40.31	13	40.55	41.80	35	10,462	0.33%
2021/04/22	11	39.67	36	39.71	38.00	-25	9,884	-0.25%
2021/04/21	37	40.94	24	41.26	40.60	13	9,433	0.14%
2021/04/20	27	38.99	8	39.21	39.95	19	9,050	0.21%
2021/04/19	74	40.33	29	40.81	40.10	45.1	8,710	0.52%
2021/04/16	37	38.70	9	38.13	39.45	28	7,903	0.35%
2021/04/15	16.1	35.29	12	35.45	35.90	4.1	7,040	0.06%
2021/04/14	2	32.80	2	32.75	32.65	0	6,352	0.00%
2021/04/13	3	33.00	5	33.25	33.10	-2	6,203	-0.03%
2021/04/12	2	32.25	8	32.44	32.80	-6	5,987	-0.10%
2021/04/09	2	31.50	1	31.35	31.50	1	5,789	0.02%
2021/04/08	2	31.50	0	0.00	31.45	2	5,763	0.03%
2021/04/07	6	31.64	63	31.81	31.45	-57	5,728	-1.00%
2021/04/06	1	31.00	0	0.00	30.95	1	5,545	0.02%
2021/04/01	2	31.15	7	31.04	31.20	-5	5,507	-0.09%
2021/03/31	51	31.05	3	30.08	30.85	48	5,291	0.91%
2021/03/29	0	0.00	2	29.73	29.70	-2	5,032	-0.04%
2021/03/25	0	0.00	3	29.07	28.90	-3	4,959	-0.06%
2021/03/24	3	29.20	1	29.30	29.05	2	5,108	0.04%
2021/03/23	0	0.00	2	29.30	29.00	-2	5,115	-0.04%
2021/03/22	0	0.00	6	29.17	29.20	-6	5,117	-0.12%
2021/03/19	7	28.62	0	0.00	29.10	7	5,107	0.14%
2021/03/18	2	28.55	4	28.55	28.55	-2	5,078	-0.04%
2021/03/17	1	28.50	0	0.00	28.50	1	5,164	0.02%
2021/03/16	2	28.90	0	0.00	28.80	2	5,284	0.04%
2021/03/15	3	28.62	0	0.00	28.70	3	5,431	0.06%
2021/03/11	6	29.00	2	28.95	29.00	4	5,683	0.07%
2021/03/10	2	28.35	2	28.48	28.50	0	5,756	0.00%
2021/03/09	4	28.05	0	0.00	28.05	4	5,996	0.07%
2021/03/08	8	28.09	0	0.00	28.10	8	6,033	0.13%
2021/03/05	1	28.50	0	0.00	28.55	1	6,024	0.02%
2021/03/04	1	29.00	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	31	29.15	29.30	-31	6,148	-0.50%
2021/03/02	2	28.65	1	29.20	28.60	1	6,130	0.02%
2021/02/26	31	28.80	0	0.00	29.00	31	6,252	0.50%
2021/02/24	5	28.86	12	29.13	28.75	-7	6,335	-0.11%
2021/02/23	1	28.90	0	0.00	29.05	1	6,537	0.02%
2021/02/22	0	0.00	12	29.10	29.35	-12	6,546	-0.18%
2021/02/18	2	28.40	15	28.45	28.60	-13	6,541	-0.20%
2021/02/17	1	28.40	0	0.00	28.55	1	6,536	0.02%
2021/02/04	0	0.00	0.1	28.45	28.15	-0.1	6,480	0.00%
2021/02/03	0	0.00	15	28.40	28.35	-15	6,522	-0.23%
2021/02/02	0	0.00	15	28.30	28.30	-15	6,595	-0.23%
2021/01/29	0	0.00	30	28.10	28.45	-30	6,598	-0.45%
2021/01/28	0	0.00	3	27.95	28.00	-3	6,538	-0.05%
2021/01/27	5	28.07	15	28.25	28.20	-10	6,506	-0.15%
2021/01/26	4	28.19	1	28.20	28.00	3	6,491	0.05%
2021/01/25	2	28.00	32	28.11	28.25	-30	6,474	-0.46%
2021/01/22	0	0.00	1.2	27.97	27.85	-1.2	6,458	-0.02%
2021/01/21	2	28.20	3	28.22	28.00	-1	6,408	-0.02%
2021/01/20	17	28.62	0	0.00	28.30	17	6,375	0.27%
2021/01/18	1	29.20	0	0.00	29.40	1	6,285	0.02%
2021/01/15	1	29.85	0	0.00	29.80	1	6,253	0.02%
2021/01/14	0	0.00	5	30.17	30.10	-5	6,205	-0.08%
2021/01/13	3	29.73	0	0.00	29.75	3	6,175	0.05%
2021/01/12	2	29.50	4	29.65	29.40	-2	6,141	-0.03%
2021/01/11	0	0.00	24	30.03	30.10	-24	6,098	-0.39%
2021/01/08	0	0.00	1	29.80	29.55	-1	6,060	-0.02%
2021/01/07	6	30.15	0	0.00	29.95	6	5,996	0.10%
2021/01/06	5	30.63	1	30.55	30.00	4	5,955	0.07%
2021/01/05	4	30.85	10	30.75	30.85	-6	5,853	-0.10%
2021/01/04	0	0.00	31	31.23	31.40	-31	5,805	-0.53%
2020/12/30	0	0.00	6	31.20	31.25	-6	5,816	-0.10%
2020/12/29	5	31.40	3	31.40	31.30	2	5,781	0.03%
2020/12/28	5	30.89	4	31.35	31.20	1	5,705	0.02%
2020/12/25	1	30.70	0	0.00	30.55	1	5,630	0.02%
2020/12/24	1	30.60	2	30.55	30.30	-1	5,600	-0.02%
2020/12/23	2	30.28	1	30.30	30.30	1	5,603	0.02%
2020/12/22	2	30.80	0	0.00	30.05	2	5,630	0.04%
2020/12/21	10	30.75	11	30.70	30.70	-1	5,620	-0.02%
2020/12/18	11	31.80	0	0.00	31.35	11	5,590	0.20%
2020/12/17	30	31.20	0	0.00	31.20	30	5,477	0.55%
2020/12/15	0	0.00	30	31.10	30.55	-30	5,455	-0.55%
2020/12/14	0	0.00	1	31.50	31.45	-1	5,418	-0.02%
2020/12/10	3	32.17	0	0.00	31.60	3	5,361	0.06%
2020/12/09	2.1	32.29	16	32.23	32.45	-13.9	5,222	-0.27%
2020/12/08	30	32.23	0	0.00	31.80	30	5,085	0.59%
2020/12/07	1.2	31.66	10	31.45	31.70	-8.8	5,005	-0.18%
2020/12/04	12	31.31	137	31.31	31.30	-125	4,944	-2.53%	大賣/鉅額交易
2020/12/03	45	32.53	4	32.06	32.05	41	4,829	0.85%
2020/12/02	31	31.45	20	31.38	31.50	11	4,736	0.23%
2020/12/01	13	31.51	2	31.35	31.30	11	4,723	0.23%
2020/11/30	70	31.10	1	31.20	31.30	69	4,715	1.46%
2020/11/27	0	0.00	181	31.06	31.00	-181	4,718	-3.84%	大賣/鉅額交易
2020/11/26	21	30.66	1	30.70	30.95	20	4,708	0.42%
2020/11/25	162	31.05	24	30.66	30.60	138	4,826	2.86%	大買/鉅額交易
2020/11/24	2	30.40	8	30.15	30.10	-6	4,702	-0.13%
2020/11/23	23.1	30.45	2	30.38	30.25	21.1	4,833	0.44%
2020/11/20	2	30.35	5	30.27	30.45	-3	4,811	-0.06%
2020/11/19	3	29.58	3	29.53	29.50	0	4,603	0.00%
2020/11/18	50	29.23	13	29.30	29.40	37	4,566	0.81%
2020/11/16	1	28.55	0	0.00	28.55	1	4,604	0.02%
2020/11/13	1	28.50	0	0.00	28.60	1	4,612	0.02%
2020/11/12	3	28.92	0	0.00	28.80	3	4,618	0.06%
2020/11/11	0	0.00	2	29.25	29.15	-2	4,650	-0.04%
2020/11/10	0	0.00	22	29.17	29.30	-22	4,643	-0.47%
2020/11/03	20	28.65	0	0.00	28.65	20	4,771	0.42%
2020/10/30	5	28.40	0	0.00	28.70	5	4,970	0.10%
2020/10/29	1	28.65	0	0.00	28.80	1	5,076	0.02%
2020/10/27	20	29.45	1	29.35	29.25	19	5,119	0.37%
2020/10/26	0	0.00	2	28.85	28.90	-2	5,106	-0.04%
2020/10/16	3	28.80	0	0.00	28.60	3	5,630	0.05%
2020/10/14	2	29.40	1	29.50	29.45	1	5,784	0.02%
2020/10/12	0	0.00	30	29.25	29.20	-30	5,949	-0.50%
2020/10/08	10	29.35	1	29.65	29.20	9	6,003	0.15%
2020/10/07	2	29.68	9	29.74	29.50	-7	6,051	-0.12%
2020/10/06	0	0.00	2	29.13	29.00	-2	6,028	-0.03%
2020/10/05	0	0.00	21	28.70	28.90	-21	6,176	-0.34%
2020/09/30	1	28.55	0	0.00	28.60	1	6,314	0.02%
2020/09/29	30	28.65	1	28.70	28.60	29	6,436	0.45%
2020/09/25	6	28.13	7	28.09	28.35	-1	6,782	-0.01%
2020/09/24	13	28.70	0	0.00	28.35	13	6,839	0.19%
2020/09/23	6	29.53	0	0.00	29.30	6	6,911	0.09%
2020/09/22	3	29.72	0	0.00	29.60	3	7,288	0.04%
2020/09/21	10	30.15	2	30.18	30.15	8	7,600	0.11%
2020/09/18	5	30.20	10	30.20	30.10	-5	7,613	-0.07%
2020/09/17	7	30.32	1	30.25	30.25	6	7,653	0.08%
2020/09/15	30	30.92	46	31.00	30.70	-16	7,687	-0.21%
2020/09/14	1	30.45	0	0.00	30.45	1	7,913	0.01%
2020/09/11	21	30.58	1	30.55	30.25	20	8,004	0.25%
2020/09/10	1	30.55	5	30.90	30.55	-4	8,207	-0.05%
2020/09/09	5	30.70	1	30.90	31.00	4	8,241	0.05%
2020/09/08	1	30.50	30	30.45	30.45	-29	8,310	-0.35%
2020/09/07	0	0.00	6	31.58	31.00	-6	8,379	-0.07%
2020/09/04	1	30.10	1	30.70	30.60	0	8,293	0.00%
2020/09/03	3	30.70	0	0.00	30.55	3	8,287	0.04%
2020/09/01	0	0.00	6	30.53	30.45	-6	8,207	-0.07%
2020/08/31	15	30.75	35	30.45	30.10	-20	8,182	-0.24%
2020/08/28	1	30.10	0	0.00	30.00	1	8,058	0.01%
2020/08/27	10	30.33	1	30.20	29.80	9	8,063	0.11%
2020/08/26	0	0.00	3	29.88	30.05	-3	7,941	-0.04%
2020/08/24	1	29.10	2	29.15	28.90	-1	7,983	-0.01%
2020/08/21	5	28.57	0	0.00	28.80	5	8,070	0.06%
2020/08/20	11	28.27	0	0.00	28.10	11	8,171	0.13%
2020/08/19	1	29.60	3	29.80	29.40	-2	8,176	-0.02%
2020/08/18	6	29.75	0	0.00	29.75	6	8,281	0.07%
2020/08/13	4	29.60	0	0.00	29.45	4	8,271	0.05%
2020/08/12	10	29.80	0	0.00	29.75	10	8,262	0.12%
2020/08/11	2	30.20	0	0.00	30.15	2	8,251	0.02%
2020/08/10	1	30.45	0	0.00	30.45	1	8,272	0.01%
2020/08/07	15	30.03	0	0.00	30.10	15	8,296	0.18%
2020/08/06	0	0.00	5	31.00	31.05	-5	8,239	-0.06%
2020/08/05	1	30.30	0	0.00	30.25	1	8,120	0.01%
2020/08/04	0	0.00	1	30.60	30.35	-1	8,116	-0.01%
2020/07/31	10	30.05	0	0.00	29.90	10	8,109	0.12%
2020/07/30	10	30.00	0	0.00	29.90	10	8,131	0.12%
2020/07/28	4	29.25	1	29.45	28.95	3	8,104	0.04%
2020/07/27	22	30.32	0	0.00	30.05	22	8,020	0.27%
2020/07/24	0	0.00	20	31.18	30.75	-20	7,968	-0.25%
2020/07/22	0	0.00	1	31.45	31.25	-1	7,899	-0.01%
2020/07/21	32	31.32	0	0.00	31.20	32	7,864	0.41%
2020/07/16	2	31.58	2	31.25	31.15	0	7,761	0.00%
2020/07/15	1	30.75	0	0.00	30.70	1	7,708	0.01%
2020/07/10	11	31.88	0	0.00	31.30	11	7,843	0.14%
2020/07/09	12	33.00	2	33.85	32.90	10	7,741	0.13%
2020/07/08	0	0.00	1	33.60	33.45	-1	7,696	-0.01%
2020/07/07	0	0.00	20	34.00	32.95	-20	7,652	-0.26%
2020/07/06	4	33.19	2	33.40	33.10	2	7,565	0.03%
2020/07/03	1	32.35	0	0.00	32.40	1	7,551	0.01%
2020/07/02	3	32.52	0	0.00	32.50	3	7,536	0.04%
2020/07/01	1	33.00	0	0.00	32.35	1	7,466	0.01%
2020/06/30	0	0.00	9	32.31	33.15	-9	7,086	-0.13%
2020/06/29	0	0.00	2	30.15	30.15	-2	6,816	-0.03%
2020/06/23	2	30.70	10	31.00	30.60	-8	6,858	-0.12%
2020/06/22	2	30.65	0	0.00	30.50	2	6,869	0.03%
2020/06/19	10	30.30	1	31.00	30.30	9	6,947	0.13%
2020/06/18	0	0.00	1	30.80	30.80	-1	6,746	-0.01%
2020/06/17	4	30.95	60	30.99	30.75	-56	6,739	-0.83%
2020/06/16	1	30.00	0	0.00	30.00	1	6,809	0.01%
2020/06/15	0	0.00	3	30.23	29.70	-3	7,172	-0.04%
2020/06/12	11	28.79	0	0.00	29.15	11	7,177	0.15%
2020/06/11	3	30.17	0	0.00	29.85	3	7,204	0.04%
2020/06/10	1	30.10	0	0.00	30.05	1	7,285	0.01%
2020/06/09	4	30.26	0	0.00	30.15	4	7,462	0.05%
2020/06/08	2	30.40	5	30.55	30.45	-3	7,598	-0.04%
2020/06/04	2	30.43	2	30.30	30.20	0	7,633	0.00%
2020/06/03	2	30.15	12	30.19	30.15	-10	7,707	-0.13%
2020/06/02	50	30.00	1	30.00	30.00	49	7,759	0.63%
2020/06/01	0	0.00	2	30.30	30.55	-2	7,836	-0.03%
2020/05/29	1	29.95	0	0.00	30.50	1	7,867	0.01%
2020/05/28	3	29.85	6	30.50	29.60	-3	8,077	-0.04%
2020/05/27	0	0.00	4	30.69	30.70	-4	8,086	-0.05%
2020/05/26	54	30.40	21	30.02	30.00	33	8,123	0.41%
2020/05/25	43	29.40	1	29.35	29.50	42	8,136	0.52%
2020/05/22	1	28.55	0	0.00	28.10	1	8,028	0.01%
2020/05/20	1	28.70	0	0.00	28.70	1	8,128	0.01%
2020/05/19	2	28.20	5	28.30	28.65	-3	8,101	-0.04%
2020/05/18	1	27.80	1	27.80	27.95	0	8,078	0.00%
2020/05/15	2	28.45	0	0.00	28.30	2	8,076	0.02%
2020/05/14	3	28.77	0	0.00	28.20	3	8,040	0.04%
2020/05/13	457	29.28	0	0.00	29.15	457	7,992	5.72%	大買/鉅額交易
2020/05/12	0	0.00	5	29.00	29.10	-5	7,979	-0.06%
2020/05/08	4	29.13	3	28.95	28.90	1	7,937	0.01%
2020/05/07	2	28.98	0	0.00	29.10	2	7,925	0.03%
2020/05/06	5	29.91	0	0.00	29.70	5	7,842	0.06%
2020/05/05	0	0.00	3	29.55	29.40	-3	7,803	-0.04%
2020/05/04	11	29.39	0	0.00	29.25	11	7,814	0.14%
2020/04/30	1	30.05	1	30.05	30.00	0	7,805	0.00%
2020/04/28	1	29.90	1	30.05	29.95	0	7,869	0.00%
2020/04/27	16	29.40	1	30.10	30.00	15	7,955	0.19%
2020/04/24	1	29.30	1	29.20	29.15	0	7,894	0.00%
2020/04/23	8	28.94	2	28.85	28.80	6	7,896	0.08%
2020/04/22	1	28.70	2	28.40	28.60	-1	7,870	-0.01%
2020/04/21	3	29.23	2	29.10	28.80	1	7,852	0.01%
2020/04/20	4	29.91	0	0.00	30.05	4	7,769	0.05%
2020/04/17	11	30.64	0	0.00	30.05	11	7,769	0.14%
2020/04/16	1	31.20	0	0.00	31.20	1	7,613	0.01%
2020/04/15	2	31.45	3	31.43	31.20	-1	7,598	-0.01%
2020/04/14	5	30.50	1	30.65	30.60	4	7,525	0.05%
2020/04/13	1	30.60	0	0.00	30.60	1	7,578	0.01%
2020/04/10	1	29.90	1	29.85	30.40	0	7,528	0.00%
2020/04/09	2	30.30	3	30.43	29.70	-1	7,544	-0.01%
2020/04/08	0	0.00	1	30.65	30.35	-1	7,478	-0.01%
2020/04/07	4	29.05	5	29.20	29.25	-1	7,348	-0.01%
2020/04/06	2	29.00	60	29.19	29.35	-58	7,284	-0.80%
2020/04/01	0	0.00	3	28.65	28.90	-3	7,353	-0.04%
2020/03/31	4	28.51	18	29.05	28.40	-14	7,422	-0.19%
2020/03/30	8	27.89	1	28.05	28.30	7	7,425	0.09%
2020/03/27	2	29.25	2	29.23	27.95	0	7,509	0.00%
2020/03/26	1	28.50	5	28.90	28.85	-4	7,909	-0.05%
2020/03/25	0	0.00	6	29.31	28.90	-6	8,151	-0.07%
2020/03/24	15	28.60	3	28.45	28.40	12	8,194	0.15%
2020/03/23	15	27.53	2	28.15	27.70	13	8,536	0.15%
2020/03/20	51	30.19	9	29.88	29.45	42	8,940	0.47%
2020/03/19	0	0.00	10	27.59	28.40	-10	9,253	-0.11%
2020/03/18	8	27.38	5	28.16	26.95	3	8,872	0.03%
2020/03/17	45	26.66	43	26.54	26.95	2	9,000	0.02%
2020/03/16	6	29.03	3	29.85	27.00	3	8,874	0.03%
2020/03/13	11	29.15	19	28.93	29.75	-8	8,709	-0.09%
2020/03/12	4	33.09	21	34.01	32.10	-17	8,506	-0.20%
2020/03/11	2	35.60	19	35.20	34.85	-17	8,348	-0.20%
2020/03/10	4	35.05	4	35.58	35.80	0	8,328	0.00%
2020/03/09	3	36.70	0	0.00	35.60	3	8,248	0.04%
2020/03/06	200	37.30	1	37.70	37.55	199	8,123	2.45%	大買/鉅額交易
2020/03/05	2	37.70	0	0.00	36.90	2	8,060	0.02%
2020/03/04	0	0.00	2	37.65	37.65	-2	7,951	-0.03%
2020/03/03	0	0.00	2	37.58	37.45	-2	7,867	-0.03%
2020/03/02	0	0.00	5	36.20	36.40	-5	7,673	-0.07%
2020/02/27	1	36.25	1	35.80	35.00	0	7,547	0.00%
2020/02/26	2	35.40	4	36.20	36.50	-2	7,373	-0.03%
2020/02/24	0	0.00	20	35.00	34.90	-20	7,183	-0.28%
2020/02/21	2	36.40	3	35.85	35.45	-1	7,171	-0.01%
2020/02/20	2	35.10	3	34.95	35.30	-1	7,060	-0.01%
2020/02/19	2	34.70	3	34.70	34.70	-1	7,049	-0.01%
2020/02/18	11	34.85	6	34.95	34.75	5	7,057	0.07%
2020/02/17	3	34.45	2	34.80	34.60	1	7,086	0.01%
2020/02/14	0	0.00	6	34.52	34.40	-6	7,082	-0.08%
2020/02/13	0	0.00	3	33.95	34.15	-3	7,087	-0.04%
2020/02/12	5	34.24	0	0.00	34.15	5	7,121	0.07%
2020/02/11	5	33.90	1	34.00	34.00	4	7,123	0.06%
2020/02/07	0	0.00	8	33.56	33.35	-8	7,243	-0.11%
2020/02/06	3	34.00	6	34.10	34.20	-3	7,237	-0.04%
2020/02/05	14	33.73	2	34.10	33.60	12	7,244	0.17%
2020/02/04	3	33.32	1	33.35	33.50	2	7,220	0.03%
2020/02/03	6	31.78	3	32.52	33.00	3	7,249	0.04%
2020/01/31	7	34.81	11	34.32	34.25	-4	7,189	-0.06%
2020/01/30	8	35.00	1	35.10	34.20	7	7,193	0.10%
2020/01/17	0	0.00	9	37.77	37.80	-9	7,229	-0.12%
2020/01/15	6	37.98	0.2	37.40	37.35	5.8	7,445	0.08%
2020/01/14	0	0.00	5	37.40	37.80	-5	7,433	-0.07%
2020/01/13	1	36.45	0	0.00	37.50	1	7,430	0.01%
2020/01/08	7	36.64	1	36.15	36.15	6	7,466	0.08%
2020/01/07	8	37.38	1	37.25	37.00	7	7,476	0.09%
2020/01/03	600	38.35	5	38.30	38.15	595	7,509	7.92%	大買/鉅額交易
2020/01/02	165	38.45	0	0.00	38.35	165	7,550	2.19%	大買/鉅額交易
2019/12/31	0	0.00	5	38.40	38.45	-5	7,597	-0.07%
2019/12/30	51	38.30	0	0.00	38.35	51	7,685	0.66%
2019/12/27	6	38.77	1	38.70	38.50	5	7,650	0.07%
2019/12/26	3	38.37	1	38.40	38.40	2	7,510	0.03%
2019/12/25	5	39.50	0	0.00	38.90	5	7,446	0.07%
2019/12/23	12	39.93	9	40.17	39.20	3	7,343	0.04%
2019/12/20	7	39.24	10	39.13	39.00	-3	6,899	-0.04%
2019/12/19	1	38.50	6	38.31	38.50	-5	6,622	-0.08%
2019/12/18	81	39.27	11	38.55	38.10	70	6,490	1.08%
2019/12/17	10	38.81	11	38.10	38.00	-1	6,134	-0.02%
2019/12/16	5	38.10	25	38.23	39.10	-20	5,802	-0.34%
2019/12/13	7	35.76	0	0.00	35.55	7	5,577	0.13%
2019/12/12	6	36.55	3	37.12	36.40	3	5,540	0.05%
2019/12/10	2	35.55	0	0.00	35.45	2	5,328	0.04%
2019/12/03	0	0.00	4	35.15	35.45	-4	5,542	-0.07%
2019/12/02	5	35.40	1	35.30	35.40	4	5,569	0.07%
2019/11/29	0	0.00	85	35.05	35.05	-85	5,542	-1.53%
2019/11/28	1	35.55	0	0.00	35.35	1	5,538	0.02%
2019/11/27	0	0.00	1	36.30	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	1	35.20	35.20	-1	5,461	-0.02%
2019/11/22	5	34.85	0	0.00	34.85	5	5,519	0.09%
2019/11/20	1	35.00	2	34.75	34.75	-1	5,526	-0.02%
2019/11/19	6	35.10	0	0.00	35.10	6	5,512	0.11%
2019/11/18	0	0.00	1	35.35	35.50	-1	5,514	-0.02%
2019/11/14	4	34.24	1	34.85	34.35	3	5,518	0.05%
2019/11/13	1	35.05	0	0.00	34.95	1	5,520	0.02%
2019/11/12	0	0.00	20	34.95	35.05	-20	5,576	-0.36%
2019/11/08	1	35.70	0	0.00	35.75	1	5,640	0.02%
2019/11/07	5	35.82	1	35.85	36.10	4	5,692	0.07%
2019/11/06	1	36.95	1	36.85	36.90	0	5,686	0.00%
2019/11/04	5	37.30	5	37.30	37.30	0	6,019	0.00%
2019/11/01	5	36.90	1	37.25	37.30	4	6,039	0.07%
2019/10/31	1	36.85	13	37.22	36.80	-12	6,132	-0.20%
2019/10/29	5	38.20	0	0.00	37.50	5	6,135	0.08%
2019/10/28	78	38.98	0	0.00	37.90	78	6,209	1.26%
2019/10/24	6	38.98	2	39.20	39.25	4	6,162	0.06%
2019/10/23	0	0.00	13	38.58	38.50	-13	6,182	-0.21%
2019/10/21	1	37.90	2	38.00	38.10	-1	6,093	-0.02%
2019/10/17	0	0.00	20	37.69	38.10	-20	6,146	-0.33%
2019/10/16	0	0.00	1	38.00	37.50	-1	6,336	-0.02%
2019/10/15	2	38.28	1	38.50	37.95	1	6,533	0.02%
2019/10/09	10	38.25	13	38.15	37.70	-3	6,532	-0.05%
2019/10/08	15	38.25	26	37.71	38.25	-11	6,479	-0.17%
2019/10/07	2	37.50	2	38.00	37.50	0	6,469	0.00%
2019/09/27	3	35.70	0.1	36.10	35.50	2.9	6,765	0.04%
2019/09/26	2	37.05	1	36.70	36.70	1	6,700	0.01%
2019/09/25	0	0.00	1	36.85	36.65	-1	6,722	-0.01%
2019/09/24	0	0.00	1	37.80	37.60	-1	6,712	-0.01%
2019/09/23	2	37.75	0	0.00	37.65	2	6,702	0.03%
2019/09/20	5	37.50	1	37.80	37.70	4	6,702	0.06%
2019/09/19	1	37.70	0	0.00	37.50	1	6,640	0.02%
2019/09/18	50	38.74	25	38.51	38.55	25	6,601	0.38%
2019/09/17	3	37.25	0	0.00	36.65	3	6,243	0.05%
2019/09/16	0	0.00	4	36.65	37.10	-4	6,305	-0.06%
2019/09/12	5	37.25	1	37.00	37.05	4	6,354	0.06%
2019/09/11	50	36.30	0	0.00	37.25	50	6,393	0.78%
2019/09/10	1	36.60	50	35.95	35.85	-49	6,314	-0.78%
2019/09/09	1	37.00	0	0.00	36.75	1	6,308	0.02%
2019/09/06	5	35.70	7	36.20	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	2	35.75	35.50	-2	6,436	-0.03%
2019/09/03	0	0.00	5	34.80	34.75	-5	6,550	-0.08%
2019/09/02	1	34.50	0	0.00	34.90	1	6,591	0.02%
2019/08/30	0	0.00	2	34.95	34.75	-2	6,617	-0.03%
2019/08/27	0	0.00	1	34.60	34.40	-1	6,781	-0.01%
2019/08/26	0	0.00	2	33.45	33.85	-2	6,789	-0.03%
2019/08/20	1	33.90	0	0.00	33.75	1	6,914	0.01%
2019/08/19	15	34.02	0	0.00	33.95	15	6,963	0.22%
2019/08/16	0	0.00	2	34.10	34.20	-2	6,984	-0.03%
2019/08/15	6	33.33	10	33.68	33.70	-4	7,001	-0.06%
2019/08/14	50	33.60	0	0.00	33.25	50	7,095	0.70%
2019/08/13	9	32.57	1	32.65	32.65	8	7,071	0.11%
2019/08/12	0	0.00	2	33.30	33.25	-2	7,124	-0.03%
2019/08/08	7	32.80	91	32.80	32.85	-84	7,143	-1.18%
2019/08/07	17	32.93	14	33.04	33.00	3	7,184	0.04%
2019/08/05	6	36.75	10	36.45	36.40	-4	7,074	-0.06%
2019/08/02	1	37.40	1	37.40	36.80	0	7,279	0.00%
2019/08/01	1	38.45	2	38.00	37.95	-1	7,349	-0.01%
2019/07/31	0	0.00	1	39.00	38.85	-1	7,567	-0.01%
2019/07/30	2	38.90	0	0.00	38.75	2	7,993	0.03%
2019/07/29	3	40.70	1	40.75	40.10	2	7,996	0.03%
2019/07/26	3	40.07	4	40.25	40.25	-1	8,005	-0.01%
2019/07/25	23	39.93	4	40.20	40.25	19	8,165	0.23%
2019/07/24	15	39.70	15	39.35	39.35	0	8,097	0.00%
2019/07/22	1	39.45	0	0.00	39.25	1	8,204	0.01%
2019/07/19	1	39.50	0	0.00	39.15	1	8,258	0.01%
2019/07/18	3	40.37	2	40.70	39.55	1	8,268	0.01%
2019/07/17	47	39.74	28	40.31	40.55	19	8,135	0.23%
2019/07/16	30	39.45	3	39.73	39.40	27	8,035	0.34%
2019/07/11	7	39.20	7	39.21	39.20	0	8,562	0.00%
2019/07/10	21	38.90	41	38.60	38.65	-20	8,614	-0.23%
2019/07/09	0	0.00	5	38.85	38.65	-5	8,828	-0.06%
2019/07/08	23	39.07	9	39.65	39.00	14	9,049	0.15%
2019/07/04	0	0.00	5	37.20	37.10	-5	10,207	-0.05%
2019/07/02	2	37.30	2	37.35	37.35	0	10,901	0.00%
2019/07/01	2	36.90	2	37.20	36.85	0	11,031	0.00%
2019/06/28	2	36.60	0	0.00	36.55	2	11,361	0.02%
2019/06/27	0	0.00	1	37.05	36.70	-1	11,501	-0.01%
2019/06/25	1	37.65	1	37.95	36.75	0	11,834	0.00%
2019/06/21	1	37.30	1	37.20	37.20	0	12,065	0.00%
2019/06/20	2	37.30	0	0.00	37.10	2	12,189	0.02%
2019/06/19	1	36.70	11	36.85	37.05	-10	12,635	-0.08%
2019/06/13	10	37.00	2	37.40	36.80	8	14,624	0.05%
2019/06/11	1	36.25	1	36.45	36.00	0	14,900	0.00%
2019/06/10	0	0.00	1	35.40	35.50	-1	14,813	-0.01%
2019/06/05	0	0.00	2	34.85	34.85	-2	14,952	-0.01%
2019/06/04	0	0.00	50	35.15	35.15	-50	14,982	-0.33%
2019/06/03	1	35.20	0	0.00	35.10	1	15,244	0.01%
2019/05/31	3	36.35	4	36.59	36.10	-1	15,195	-0.01%
2019/05/30	0	0.00	10	36.10	36.25	-10	15,280	-0.07%
2019/05/29	1	35.95	1	35.80	35.70	0	15,399	0.00%
2019/05/28	6	36.13	0	0.00	36.05	6	15,485	0.04%
2019/05/24	4	36.15	0	0.00	36.15	4	16,081	0.02%
2019/05/23	1	35.35	0	0.00	35.65	1	16,183	0.01%
2019/05/22	0	0.00	5	36.55	36.10	-5	16,253	-0.03%
2019/05/21	0	0.00	2	36.43	36.65	-2	16,356	-0.01%
2019/05/20	1	34.40	0	0.00	34.55	1	16,304	0.01%
2019/05/17	6	35.12	2	34.73	34.55	4	16,364	0.02%
2019/05/16	2	35.95	3	36.07	35.50	-1	16,401	-0.01%
2019/05/14	51	34.90	0	0.00	35.65	51	16,506	0.31%
2019/05/13	6	35.93	0	0.00	35.40	6	16,473	0.04%
2019/05/10	5	36.24	3	37.50	36.45	2	16,462	0.01%
2019/05/09	1	37.80	1	38.30	37.20	0	16,372	0.00%
2019/05/08	7	37.58	2	37.58	37.50	5	16,549	0.03%
2019/05/07	12	39.39	15	39.82	39.20	-3	16,842	-0.02%
2019/05/06	2	41.93	2	41.98	41.50	0	16,539	0.00%
2019/05/03	1	42.90	51	42.90	42.90	-50	16,507	-0.30%
2019/05/02	12	42.86	10	42.82	43.05	2	16,608	0.01%
2019/04/30	2	41.20	0	0.00	41.80	2	16,598	0.01%
2019/04/29	3	41.22	21	40.83	41.20	-18	16,873	-0.11%
2019/04/26	13	41.48	0	0.00	41.20	13	16,896	0.08%
2019/04/25	21	42.07	2	42.00	42.00	19	17,209	0.11%
2019/04/24	0	0.00	2	43.10	42.45	-2	17,234	-0.01%
2019/04/23	7	42.47	1	42.65	42.60	6	17,276	0.03%
2019/04/19	57	43.34	60	42.76	42.70	-3	17,712	-0.02%
2019/04/18	60	42.67	131	43.38	42.15	-71	17,796	-0.40%	大賣/
2019/04/17	5	44.95	6	45.02	44.30	-1	17,877	-0.01%
2019/04/16	2	44.08	5	44.08	44.50	-3	17,684	-0.02%
2019/04/15	2	43.65	33	43.93	43.90	-31	17,630	-0.18%
2019/04/12	8	43.87	4	43.73	43.75	4	17,456	0.02%
2019/04/11	14	43.35	9	43.84	43.00	5	17,228	0.03%
2019/04/10	4	43.53	18	43.88	44.25	-14	16,912	-0.08%
2019/04/09	12	41.82	9	41.55	42.00	3	15,995	0.02%
2019/04/08	27	41.57	4	41.83	40.90	23	15,740	0.15%
2019/04/03	0	0.00	19	40.51	40.45	-19	15,536	-0.12%
2019/04/02	6	41.45	5	41.51	40.80	1	15,407	0.01%
2019/04/01	6	40.25	2	40.10	40.15	4	15,066	0.03%
2019/03/29	0	0.00	24	39.99	39.95	-24	14,931	-0.16%
2019/03/28	13	39.47	2	39.48	39.55	11	14,844	0.07%
2019/03/27	5	40.05	1	39.95	39.85	4	14,968	0.03%
2019/03/26	36	39.41	1	39.30	39.20	35	14,863	0.24%
2019/03/25	16	39.24	0	0.00	38.85	16	14,975	0.11%
2019/03/22	2	40.75	3	41.40	40.60	-1	14,881	-0.01%
2019/03/21	2	40.23	1	40.25	40.10	1	14,527	0.01%
2019/03/20	1	40.00	10	39.95	40.35	-9	14,483	-0.06%
2019/03/19	48	41.02	33	40.67	39.55	15	14,288	0.10%
2019/03/18	32	39.78	17	39.49	41.15	15	13,620	0.11%
2019/03/15	14	37.35	7	37.49	37.45	7	13,140	0.05%
2019/03/14	3	36.97	5	36.94	36.80	-2	12,936	-0.02%
2019/03/13	4	36.28	0	0.00	36.20	4	13,061	0.03%
2019/03/12	13	36.03	0	0.00	36.00	13	13,193	0.10%
2019/03/11	2	36.65	14	36.53	36.25	-12	13,291	-0.09%
2019/03/08	22	35.51	7	35.41	36.00	15	13,536	0.11%
2019/03/07	22	35.88	2	35.70	35.60	20	14,841	0.13%
2019/03/06	2	37.33	3	37.52	37.25	-1	15,111	-0.01%
2019/03/05	0	0.00	20	37.65	37.50	-20	15,338	-0.13%
2019/03/04	0	0.00	2	37.80	37.90	-2	15,348	-0.01%
2019/02/27	2	36.70	6	36.90	36.80	-4	15,395	-0.03%
2019/02/26	4	37.64	0	0.00	37.45	4	15,447	0.03%
2019/02/25	9	38.24	5	38.47	38.00	4	15,655	0.03%
2019/02/22	2	37.05	1	37.25	37.10	1	15,441	0.01%
2019/02/21	2	36.65	0	0.00	36.55	2	15,576	0.01%
2019/02/20	1	37.75	1	37.15	37.00	0	15,698	0.00%
2019/02/18	0	0.00	1	36.35	35.90	-1	16,167	-0.01%
2019/02/15	4	35.51	4	35.61	35.35	0	16,495	0.00%
2019/02/14	0	0.00	1	36.95	36.50	-1	17,457	-0.01%
2019/02/13	3	36.25	0	0.00	36.20	3	17,620	0.02%
2019/02/11	1	36.65	0.1	36.80	36.80	0.9	17,833	0.01%
2019/01/29	4	37.10	0	0.00	37.00	4	17,804	0.02%
2019/01/28	2	37.55	28	36.73	37.95	-26	17,508	-0.15%
2019/01/25	22	34.75	12	34.95	34.80	10	17,053	0.06%
2019/01/23	0	0.00	4	34.50	34.50	-4	17,032	-0.02%
2019/01/22	3	34.30	5	34.03	34.00	-2	16,931	-0.01%
2019/01/21	9	33.94	6	34.59	34.10	3	16,789	0.02%
2019/01/18	1	32.90	1	32.95	32.95	0	16,517	0.00%
2019/01/17	64	32.81	21	32.78	32.85	43	16,516	0.26%
2019/01/16	5	34.07	1	34.00	34.05	4	16,348	0.02%
2019/01/15	6	33.78	4	33.95	33.80	2	16,294	0.01%
2019/01/14	19	34.30	16	34.00	33.60	3	16,235	0.02%
2019/01/11	15	34.46	0	0.00	33.60	15	15,993	0.09%
2019/01/10	13	34.72	13	34.60	34.60	0	15,728	0.00%
2019/01/09	5	36.32	0	0.00	35.35	5	15,538	0.03%
2019/01/08	3	37.10	1	37.00	37.00	2	15,237	0.01%
2019/01/07	7	37.41	6	37.18	36.70	1	15,272	0.01%
2019/01/04	14	36.27	5	36.13	36.50	9	15,269	0.06%
2019/01/03	3	36.47	13	36.15	36.10	-10	15,382	-0.07%
2019/01/02	2	35.35	4	35.90	36.10	-2	15,459	-0.01%
2018/12/28	27	34.95	10	35.20	35.35	17	15,655	0.11%
2018/12/27	2	36.65	1	36.50	36.50	1	15,552	0.01%
2018/12/26	2	37.65	3	36.83	36.20	-1	15,523	-0.01%
2018/12/22	2	36.03	9	36.01	36.00	-7	15,442	-0.05%
2018/12/21	0	0.00	2	35.73	36.30	-2	15,495	-0.01%
2018/12/20	9	36.21	3	35.95	35.90	6	15,428	0.04%
2018/12/19	1	38.20	1	38.20	38.15	0	15,382	0.00%
2018/12/18	9	38.84	1	38.90	38.80	8	15,267	0.05%
2018/12/17	4	38.60	0	0.00	37.75	4	15,081	0.03%
2018/12/13	5	38.71	0	0.00	38.90	5	14,878	0.03%
2018/12/12	0	0.00	5	39.45	39.45	-5	14,731	-0.03%
2018/12/11	9	39.89	0	0.00	39.15	9	14,594	0.06%
2018/12/10	9	39.69	2	39.45	39.50	7	14,454	0.05%
2018/12/07	2	43.20	7	43.19	42.80	-5	14,188	-0.04%
2018/12/06	7	43.60	4	43.60	42.55	3	14,100	0.02%
2018/12/05	16	46.61	22	46.35	46.45	-6	13,891	-0.04%
2018/12/04	1	47.25	0	0.00	46.35	1	13,879	0.01%
2018/12/03	3	46.80	68	47.05	47.25	-65	13,881	-0.47%
2018/11/30	3	47.37	23	48.01	45.55	-20	13,493	-0.15%
2018/11/29	36	47.85	42	47.26	47.00	-6	12,082	-0.05%
2018/11/28	20	44.50	8	44.03	45.30	12	11,511	0.10%
2018/11/27	0	0.00	2	42.50	43.15	-2	11,258	-0.02%
2018/11/26	2	42.10	0	0.00	41.40	2	11,163	0.02%
2018/11/23	23	42.57	0	0.00	41.90	23	10,973	0.21%
2018/11/22	17	43.74	11	42.83	42.60	6	10,822	0.06%
2018/11/21	3	42.78	2	43.00	43.00	1	10,409	0.01%
2018/11/20	27	42.45	31	42.61	42.80	-4	10,156	-0.04%
2018/11/19	2	41.95	0	0.00	41.85	2	9,861	0.02%
2018/11/16	18	44.39	5	42.53	43.00	13	9,654	0.13%
2018/11/15	1	42.80	4	42.73	42.90	-3	9,436	-0.03%
2018/11/14	2	44.45	5	44.21	43.00	-3	9,140	-0.03%
2018/11/13	61	43.32	12	44.07	44.55	49	8,732	0.56%
2018/11/12	43	41.97	15	41.59	42.35	28	7,639	0.37%
2018/11/09	2	38.40	13	39.57	38.50	-11	7,419	-0.15%
2018/11/08	3	39.50	12	39.05	39.10	-9	7,418	-0.12%
2018/11/07	4	35.43	8	35.92	37.15	-4	7,128	-0.06%
2018/11/06	2	34.50	1	33.90	33.80	1	7,101	0.01%
2018/11/02	0	0.00	82	34.99	35.70	-82	7,240	-1.13%
2018/11/01	0	0.00	29	34.70	34.90	-29	7,135	-0.41%
2018/10/31	0	0.00	1	33.45	33.60	-1	7,146	-0.01%
2018/10/30	3	32.90	3	32.52	32.70	0	7,060	0.00%
2018/10/29	20	31.50	0	0.00	31.70	20	6,981	0.29%
2018/10/26	21	31.86	0	0.00	31.15	21	6,938	0.30%
2018/10/25	23	31.97	0	0.00	31.70	23	6,878	0.33%
2018/10/24	43	34.15	21	33.78	33.40	22	6,787	0.32%
2018/10/22	0	0.00	8	33.31	33.80	-8	6,553	-0.12%
2018/10/17	4	31.79	1	31.30	31.10	3	6,306	0.05%
2018/10/16	20	31.90	0	0.00	31.85	20	6,232	0.32%
2018/10/15	3	31.10	3	31.50	32.10	0	6,185	0.00%
2018/10/12	4	30.60	2	31.00	31.10	2	6,113	0.03%
2018/10/11	1	30.50	0	0.00	30.40	1	6,168	0.02%
2018/10/09	31	33.95	26	34.17	33.75	5	5,982	0.08%
2018/10/08	4	36.16	1	35.15	35.50	3	5,802	0.05%
2018/10/03	0.1	39.05	0	0.00	38.90	0.1	5,353	0.00%
2018/10/02	14	40.31	10	39.65	39.50	4	5,297	0.08%
2018/10/01	5	39.93	3	40.45	39.90	2	5,281	0.04%
2018/09/28	4	41.50	0	0.00	40.60	4	5,253	0.08%
2018/09/27	13	42.41	11	41.83	42.20	2	5,235	0.04%
2018/09/26	21	41.10	28	43.07	43.05	-7	5,288	-0.13%
2018/09/25	4	40.65	0	0.00	40.35	4	5,267	0.08%
2018/09/19	0	0.00	7	40.06	40.05	-7	5,207	-0.13%
2018/09/18	5	38.82	0	0.00	38.50	5	5,175	0.10%
2018/09/17	1	39.35	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	2	40.13	40.10	-2	5,128	-0.04%
2018/09/12	2	39.08	2	38.75	39.30	0	5,099	0.00%
2018/09/10	20	37.50	27	37.47	37.20	-7	5,086	-0.14%
2018/09/07	9	40.23	1	40.75	39.90	8	5,012	0.16%
2018/09/06	15	43.18	10	42.60	42.70	5	4,873	0.10%
2018/09/04	0	0.00	0.5	44.35	44.35	-0.5	4,910	-0.01%
2018/08/31	0	0.00	1	44.50	44.60	-1	4,955	-0.02%
2018/08/30	1	44.35	0	0.00	44.10	1	4,956	0.02%
2018/08/29	1	45.05	11	45.00	44.65	-10	5,025	-0.20%
2018/08/28	0	0.00	5	44.25	44.40	-5	5,106	-0.10%
2018/08/27	0	0.00	1	44.05	44.10	-1	5,144	-0.02%
2018/08/23	2	43.78	0	0.00	44.15	2	5,221	0.04%
2018/08/22	2	44.18	11	44.85	44.35	-9	5,244	-0.17%
2018/08/21	13	42.20	11	42.28	42.05	2	5,029	0.04%
2018/08/20	6	42.14	2	42.28	42.10	4	5,034	0.08%
2018/08/16	20	42.78	16.6	42.35	43.55	3.4	5,097	0.07%
2018/08/15	11	43.60	23	45.15	42.85	-12	5,021	-0.24%
2018/08/14	3	46.27	8	46.39	46.15	-5	4,878	-0.10%
2018/08/13	2	47.80	2	47.65	47.05	0	4,842	0.00%
2018/08/10	7	48.29	1	47.00	47.05	6	4,764	0.13%
2018/08/09	3	51.73	0	0.00	51.60	3	4,683	0.06%
2018/08/08	2	52.20	2	52.60	52.60	0	4,743	0.00%
2018/08/07	6	52.42	0	0.00	52.40	6	4,823	0.12%
2018/08/06	2	55.10	3	55.53	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	2	54.70	54.80	-2	4,733	-0.04%
2018/08/02	1	54.90	0	0.00	54.00	1	4,757	0.02%
2018/07/30	1	53.80	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	2	54.70	54.80	-2	5,066	-0.04%
2018/07/24	1	53.50	0	0.00	53.30	1	5,409	0.02%
2018/07/19	1	54.20	0	0.00	53.70	1	5,615	0.02%
2018/07/18	1	54.80	3	54.17	55.00	-2	5,598	-0.04%
2018/07/17	1	52.30	0	0.00	52.50	1	5,448	0.02%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/10	1	51.20	0	0.00	51.20	1	5,642	0.02%
2018/07/09	0	0.00	2	51.80	51.90	-2	5,687	-0.04%
2018/07/06	5	51.90	1	51.10	51.70	4	5,681	0.07%
2018/07/05	1	51.10	1	52.20	51.30	0	5,724	0.00%
2018/07/04	2	51.05	0	0.00	50.60	2	5,784	0.03%
2018/07/03	3	53.47	3	54.17	52.80	0	5,779	0.00%
2018/06/27	11	57.35	0	0.00	56.90	11	6,064	0.18%
2018/06/25	3	56.60	0	0.00	56.60	3	6,399	0.05%
2018/06/21	0	0.00	2	57.30	56.50	-2	6,885	-0.03%
2018/06/20	2	57.05	0	0.00	56.90	2	6,973	0.03%
2018/06/19	4	59.23	0	0.00	59.00	4	7,225	0.06%
2018/06/14	0	0.00	5	60.50	59.50	-5	7,359	-0.07%
2018/06/12	0	0.00	2	59.90	59.20	-2	7,402	-0.03%
2018/06/08	5	60.20	2	60.30	60.20	3	7,373	0.04%
2018/06/06	16	60.98	2	60.80	60.60	14	7,372	0.19%
2018/06/05	30	60.00	8	60.05	59.90	22	7,306	0.30%
2018/06/04	0	0.00	1	59.20	59.20	-1	7,203	-0.01%
2018/06/01	2	58.70	0	0.00	58.50	2	7,200	0.03%
2018/05/30	6	58.37	1	58.90	58.50	5	7,156	0.07%
2018/05/28	1	59.50	0	0.00	58.60	1	7,133	0.01%
2018/05/25	1	58.10	0	0.00	58.20	1	7,156	0.01%
2018/05/24	1	58.60	4	58.85	59.10	-3	7,129	-0.04%
2018/05/23	3	57.40	0	0.00	57.20	3	7,063	0.04%
2018/05/21	1	59.50	0	0.00	58.70	1	7,088	0.01%
2018/05/18	1	58.80	0	0.00	58.30	1	7,084	0.01%
2018/05/17	6	60.00	12	60.35	59.50	-6	7,133	-0.08%
2018/05/16	1	59.00	4	58.63	58.40	-3	6,987	-0.04%
2018/05/15	5	57.84	1	58.60	57.80	4	7,014	0.06%
2018/05/11	1	56.50	1	56.40	56.40	0	7,124	0.00%
2018/05/10	4	56.43	1	57.00	56.50	3	7,105	0.04%
2018/05/09	2	56.65	0	0.00	56.40	2	7,127	0.03%
2018/05/08	2	58.50	3	57.60	57.50	-1	7,379	-0.01%
2018/05/07	1	56.70	10	56.80	56.70	-9	7,288	-0.12%
2018/05/03	1	58.10	4	58.20	58.10	-3	7,256	-0.04%
2018/05/02	25	58.56	0	0.00	58.40	25	7,308	0.34%
2018/04/30	5	58.32	30	58.68	60.50	-25	7,271	-0.34%
2018/04/27	8	56.15	0	0.00	55.00	8	7,150	0.11%
2018/04/26	2	59.00	0	0.00	57.40	2	7,033	0.03%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/24	0	0.00	2	60.80	60.00	-2	7,009	-0.03%
2018/04/19	0	0.00	2	61.50	61.50	-2	7,065	-0.03%
2018/04/18	2	61.80	0	0.00	61.80	2	7,038	0.03%
2018/04/17	3	62.00	0	0.00	61.80	3	7,018	0.04%
2018/04/16	0	63.00	2	62.75	62.10	-2	6,974	-0.03%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	1	63.50	0	0.00	63.60	1	7,059	0.01%
2018/04/10	2	65.00	0	0.00	64.50	2	7,222	0.03%
2018/04/03	2	67.25	4	67.30	67.60	-2	7,098	-0.03%
2018/04/02	3	68.67	2	68.50	67.30	1	7,089	0.01%
2018/03/31	62	68.08	41	68.11	68.10	21	6,997	0.30%
2018/03/30	0	0.00	1	66.30	66.30	-1	6,861	-0.01%
2018/03/29	1	66.60	1	66.10	66.30	0	6,865	0.00%
2018/03/28	14	67.51	12	66.18	66.20	2	6,917	0.03%
2018/03/27	4	66.00	91	65.89	67.00	-87	7,085	-1.23%
2018/03/26	16	63.61	1	63.70	63.00	15	6,669	0.22%
2018/03/23	7	64.00	2	64.00	63.90	5	6,718	0.07%
2018/03/22	8	68.48	12	68.34	66.00	-4	6,790	-0.06%
2018/03/21	17	64.86	19	64.57	67.60	-2	6,851	-0.03%
2018/03/20	11	61.60	0	0.00	62.00	11	6,794	0.16%
2018/03/19	0	0.00	1	62.70	62.40	-1	6,891	-0.01%
2018/03/16	1	62.00	12	63.14	62.30	-11	6,897	-0.16%
2018/03/13	1	63.80	3	63.00	63.00	-2	6,827	-0.03%
2018/03/07	3	59.20	1	60.30	60.50	2	6,847	0.03%
2018/03/06	1	60.70	0	0.00	60.50	1	6,860	0.01%
2018/03/01	64	61.60	0	0.00	61.40	64	6,871	0.93%
2018/02/27	11	62.00	11	63.00	61.00	0	6,895	0.00%
2018/02/23	1	63.10	1	62.60	62.50	0	7,025	0.00%
2018/02/21	0	0.00	5	61.50	63.00	-5	7,023	-0.07%
2018/02/12	0	0.00	15	60.20	59.90	-15	6,981	-0.21%
2018/02/09	17	59.45	2	58.70	60.00	15	7,002	0.21%
2018/02/08	3	62.40	0	0.00	62.10	3	6,923	0.04%
2018/02/07	2	63.70	12	63.91	63.50	-10	6,972	-0.14%
2018/02/06	7	63.79	0	0.00	62.30	7	6,922	0.10%
2018/02/05	4	68.28	0	0.00	68.60	4	6,841	0.06%
2018/02/01	0	0.00	1	71.10	70.50	-1	6,928	-0.01%
2018/01/31	12	72.52	5	73.46	71.00	7	6,891	0.10%
2018/01/30	0	0.00	2	71.00	71.40	-2	6,613	-0.03%
2018/01/29	1	71.00	0	0.00	70.20	1	6,547	0.02%
2018/01/25	3	68.83	0	0.00	68.60	3	6,529	0.05%
2018/01/24	2	69.30	0	0.00	69.20	2	6,512	0.03%
2018/01/23	2	69.70	0	0.00	69.50	2	6,482	0.03%
2018/01/22	3	70.53	0	0.00	71.20	3	6,471	0.05%
2018/01/18	0	0.00	1	72.60	72.00	-1	6,477	-0.02%
2018/01/17	0	0.00	1	72.30	73.00	-1	6,488	-0.02%
2018/01/16	1	73.00	1	72.90	72.60	0	6,478	0.00%
2018/01/12	2	70.70	0	0.00	71.30	2	6,496	0.03%
2018/01/10	4	71.13	0	0.00	70.80	4	6,671	0.06%
2018/01/09	17	72.71	0	0.00	72.30	17	6,799	0.25%
2018/01/08	26	72.80	0	0.00	72.00	26	6,845	0.38%
2018/01/04	2	75.50	8.1	75.22	75.60	-6.1	6,877	-0.09%