宏達電 (2498)-兆豐-天母券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.25
漲跌
▲0.45
漲幅
+1.05%
成交量
4,469張
產業
上市通信網路類股
1090人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－兆豐-天母券商分點個股進出

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-天母券商分點個股進出
兆豐-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	42.50	0	0.00	43.25	0	5,124	0.00%
2024/04/17	0	43.33	0	0.00	42.80	0	5,293	0.00%
2024/04/15	0	0.00	16	45.86	45.15	-16	6,724	-0.24%
2024/04/12	16	46.49	0	0.00	46.05	16	7,381	0.22%
2024/03/27	0	0.00	5	47.50	47.65	-5	8,601	-0.06%
2024/03/26	1	48.00	13	47.45	47.85	-12	8,590	-0.14%
2024/03/25	36	48.29	0	0.00	48.00	36	8,579	0.42%
2024/03/18	6	45.40	0	0.00	45.80	6	9,152	0.07%
2024/03/15	1	45.25	0	0.00	45.15	1	9,180	0.01%
2024/03/14	5	45.85	0	0.00	45.50	5	9,179	0.05%
2024/03/13	1.1	46.62	0	0.00	45.90	1.1	9,195	0.01%
2024/03/04	0	0.00	5	49.40	49.20	-5	8,958	-0.06%
2024/03/01	5	48.95	12	49.68	48.95	-7	8,982	-0.08%
2024/02/29	1	48.80	1	48.80	48.75	0	8,985	0.00%
2024/02/27	14	49.40	14	50.25	48.60	0	9,009	0.00%
2024/02/26	0.1	48.55	12	48.51	49.00	-11.9	8,870	-0.13%
2024/02/22	0.2	49.25	0	0.00	49.00	0.2	8,973	0.00%
2024/02/21	20	49.55	10	50.00	49.55	10	9,009	0.11%
2024/02/20	7	49.29	0	0.00	49.20	7	9,182	0.08%
2024/02/16	7	50.03	0	0.00	50.00	7	9,254	0.08%
2024/02/05	6.2	49.21	0	0.00	49.05	6.2	9,356	0.07%
2024/02/01	0	0.00	2	50.70	50.70	-2	9,271	-0.02%
2024/01/31	2	49.15	2	49.50	49.10	0	9,321	0.00%
2024/01/30	2	49.80	0	0.00	49.50	2	9,409	0.02%
2024/01/26	2	49.85	0	0.00	50.00	2	9,673	0.02%
2024/01/24	1	51.90	0	0.00	51.40	1	9,681	0.01%
2024/01/22	0	0.00	3	51.70	51.50	-3	9,589	-0.03%
2024/01/19	2	49.90	2	50.40	50.30	0	9,606	0.00%
2024/01/18	2	49.30	2	49.65	50.40	0	9,580	0.00%
2024/01/17	3	49.30	1	50.50	49.15	2	9,534	0.02%
2024/01/16	0	0.00	1	50.80	50.30	-1	9,430	-0.01%
2024/01/15	0	0.00	2	51.70	51.30	-2	9,357	-0.02%
2024/01/12	2	52.20	1	52.70	51.60	1	9,351	0.01%
2024/01/11	5	52.34	6	52.73	52.10	-1	9,297	-0.01%
2024/01/10	2	52.30	0	0.00	52.20	2	9,242	0.02%
2024/01/09	10	54.49	13	54.86	54.70	-3	8,994	-0.03%
2024/01/08	2	53.55	20	53.36	52.90	-18	7,866	-0.23%
2024/01/05	2	48.90	0	0.00	48.90	2	7,192	0.03%
2024/01/04	15	48.81	2	48.85	48.65	13	7,219	0.18%
2024/01/02	0	0.00	1	52.00	50.70	-1	7,178	-0.01%
2023/12/28	1	51.70	0	0.00	51.60	1	7,246	0.01%
2023/12/27	4	52.55	3	52.93	52.10	1	7,194	0.01%
2023/12/25	3	53.23	1	53.50	52.00	2	6,901	0.03%
2023/12/22	0	0.00	15	51.67	51.20	-15	6,432	-0.23%
2023/12/21	0	0.00	11	49.04	49.15	-11	6,176	-0.18%
2023/12/20	0	0.00	5	49.00	49.55	-5	6,172	-0.08%
2023/12/19	5	48.90	4	48.51	48.65	1	6,148	0.02%
2023/12/18	20	49.58	1	49.25	49.25	19	6,148	0.31%
2023/12/15	8	50.84	5	51.80	50.80	3	6,065	0.05%
2023/12/14	4	51.40	19	51.88	52.00	-15	5,873	-0.26%
2023/12/13	1	48.40	0	0.00	48.30	1	5,425	0.02%
2023/12/12	0.1	48.60	0	0.00	48.30	0.1	5,435	0.00%
2023/12/11	1	49.00	0	0.00	48.70	1	5,466	0.02%
2023/12/08	0	0.00	1	49.45	48.85	-1	5,475	-0.02%
2023/12/07	1	48.40	0	0.00	48.40	1	5,460	0.02%
2023/12/06	2	49.18	1	48.90	48.90	1	5,428	0.02%
2023/12/05	10	49.37	1	49.20	49.20	9	5,435	0.17%
2023/12/04	1	49.65	3	49.53	49.75	-2	5,473	-0.04%
2023/12/01	2	49.50	0	0.00	49.45	2	5,453	0.04%
2023/11/28	0	0.00	1	49.75	50.00	-1	5,348	-0.02%
2023/11/24	1	49.60	0	0.00	49.05	1	5,291	0.02%
2023/11/22	5	49.35	8	50.04	50.00	-3	5,226	-0.06%
2023/11/21	0	0.00	10	49.01	49.30	-10	5,125	-0.20%
2023/11/20	5	49.15	0	0.00	49.15	5	5,091	0.10%
2023/11/17	1	49.65	3	49.23	49.45	-2	5,037	-0.04%
2023/11/16	1	48.15	1	48.15	48.15	0	4,841	0.00%
2023/11/15	0	0.00	23	48.03	48.00	-23	4,817	-0.48%
2023/11/14	5	47.20	13	47.93	47.20	-8	4,728	-0.17%
2023/11/13	6	46.08	0	0.00	46.75	6	4,668	0.13%
2023/11/10	2	45.70	0	0.00	45.90	2	4,645	0.04%
2023/11/07	7	45.92	0	0.00	46.05	7	4,652	0.15%
2023/11/03	0	0.00	12	48.49	47.40	-12	4,549	-0.26%
2023/10/31	0	0.00	2	44.30	44.10	-2	4,598	-0.04%
2023/10/27	1	46.65	1	46.35	46.00	0	4,872	0.00%
2023/10/26	1	45.20	0	0.00	45.15	1	4,880	0.02%
2023/10/25	5	46.60	0	0.00	46.60	5	4,945	0.10%
2023/10/19	1	45.80	0	0.00	45.85	1	5,182	0.02%
2023/10/18	6	46.05	1	47.00	46.60	5	5,274	0.09%
2023/10/17	0	0.00	6	47.98	48.10	-6	5,172	-0.12%
2023/10/16	5	49.28	0	0.00	49.05	5	5,121	0.10%
2023/10/11	5	48.96	0	0.00	49.25	5	5,491	0.09%
2023/10/06	0	0.00	10	49.70	49.65	-10	5,673	-0.18%
2023/10/05	15	49.87	17	50.15	50.30	-2	6,014	-0.03%
2023/10/04	1	47.40	0	0.00	47.45	1	6,175	0.02%
2023/09/28	2	48.80	2	48.10	48.10	0	6,410	0.00%
2023/09/26	0.1	49.10	0	0.00	48.65	0.1	6,496	0.00%
2023/09/25	0	0.00	30	49.89	49.45	-30	6,506	-0.46%
2023/09/22	3	48.22	51	49.48	49.65	-48	6,536	-0.73%
2023/09/21	75	48.62	11	48.30	48.45	64	6,600	0.97%
2023/09/20	11	49.44	0	0.00	49.20	11	6,605	0.17%
2023/09/19	5	49.80	0	0.00	49.45	5	6,662	0.08%
2023/09/15	1	50.50	0	0.00	50.40	1	6,888	0.01%
2023/09/14	2	50.80	0	0.00	50.90	2	6,926	0.03%
2023/09/11	5	49.45	0	0.00	49.30	5	7,089	0.07%
2023/09/08	3	50.17	0	0.00	50.10	3	7,114	0.04%
2023/09/07	8	50.99	0	0.00	51.00	8	7,133	0.11%
2023/09/06	4	51.93	0	0.00	51.80	4	7,155	0.06%
2023/09/05	0	0.00	10	53.02	53.00	-10	7,188	-0.14%
2023/09/04	1	52.80	0	0.00	52.70	1	7,287	0.01%
2023/08/31	0	0.00	11	53.25	52.80	-11	7,669	-0.14%
2023/08/30	0	0.00	10	51.95	52.50	-10	8,030	-0.12%
2023/08/29	0	0.00	1	51.60	51.80	-1	8,139	-0.01%
2023/08/28	0	0.00	5	50.40	50.40	-5	8,214	-0.06%
2023/08/25	6	51.05	0	0.00	51.10	6	8,264	0.07%
2023/08/24	4	51.00	0	0.00	51.10	4	8,394	0.05%
2023/08/23	5	51.40	2	51.65	51.50	3	8,696	0.03%
2023/08/22	2	50.65	0	0.00	50.70	2	8,767	0.02%
2023/08/21	0	0.00	4	51.50	51.20	-4	8,833	-0.05%
2023/08/14	0.2	49.30	0	0.00	49.10	0.2	9,137	0.00%
2023/08/11	1	50.10	0	0.00	50.10	1	9,121	0.01%
2023/08/10	3	50.50	0	0.00	50.50	3	9,128	0.03%
2023/08/08	3	51.77	0	0.00	51.90	3	9,086	0.03%
2023/08/07	0	0.00	1	52.50	52.30	-1	9,133	-0.01%
2023/08/04	12	51.28	0	0.00	51.10	12	9,024	0.13%
2023/08/02	4	54.45	0	0.00	52.50	4	8,926	0.04%
2023/08/01	4	55.63	0	0.00	55.60	4	8,713	0.05%
2023/07/31	2	55.70	0	0.00	55.80	2	8,672	0.02%
2023/07/28	2	55.90	0	0.00	56.00	2	8,619	0.02%
2023/07/27	0	0.00	10	56.75	57.20	-10	8,602	-0.12%
2023/07/26	0	0.00	18	55.62	55.50	-18	8,529	-0.21%
2023/07/25	1	55.70	0	0.00	55.70	1	8,563	0.01%
2023/07/24	10	56.50	0	0.00	56.30	10	8,609	0.12%
2023/07/21	0	0.00	19	57.63	57.80	-19	8,621	-0.22%
2023/07/20	7	56.50	0	0.00	57.00	7	8,657	0.08%
2023/07/19	9	56.49	0	0.00	55.60	9	8,690	0.10%
2023/07/18	2	57.60	9	58.32	56.70	-7	8,788	-0.08%
2023/07/17	6	57.90	6	58.30	58.50	0	8,914	0.00%
2023/07/14	1	58.30	4	59.03	58.80	-3	8,991	-0.03%
2023/07/13	5	59.32	6	59.80	58.40	-1	8,953	-0.01%
2023/07/12	29	59.24	12	58.94	57.70	17	8,770	0.19%
2023/07/10	1	55.60	0	0.00	55.30	1	8,312	0.01%
2023/07/07	4	55.93	0	0.00	55.90	4	8,305	0.05%
2023/07/06	2	57.75	2	57.10	56.80	0	8,385	0.00%
2023/07/05	0	0.00	31	57.20	56.80	-31	8,668	-0.36%
2023/07/04	1	57.10	0	0.00	57.20	1	9,133	0.01%
2023/07/03	0	0.00	48	57.55	57.10	-48	9,220	-0.52%
2023/06/30	1	57.10	1	57.10	57.10	0	9,320	0.00%
2023/06/29	0	0.00	2	58.00	57.00	-2	9,382	-0.02%
2023/06/27	10	56.85	1	56.40	56.40	9	9,657	0.09%
2023/06/26	2	57.45	0	0.00	57.40	2	9,898	0.02%
2023/06/21	1	58.90	1	58.90	58.70	0	10,018	0.00%
2023/06/20	3	58.83	2	58.75	58.70	1	9,944	0.01%
2023/06/19	9	59.09	0	0.00	58.90	9	10,023	0.09%
2023/06/16	1	60.50	3	61.00	60.50	-2	10,044	-0.02%
2023/06/09	0	0.00	2	61.00	60.40	-2	11,189	-0.02%
2023/06/08	6	60.87	1	61.60	60.40	5	11,507	0.04%
2023/06/07	2	61.65	4	61.88	62.00	-2	11,855	-0.02%
2023/06/06	9	61.54	7	61.76	61.00	2	12,463	0.02%
2023/06/05	8	63.79	10	64.52	63.60	-2	12,483	-0.02%
2023/06/02	1	62.90	2	63.05	62.90	-1	12,292	-0.01%
2023/06/01	1	61.90	1	62.40	62.40	0	12,408	0.00%
2023/05/31	6	62.08	2	62.10	61.80	4	12,681	0.03%
2023/05/30	1	61.90	1	61.40	61.80	0	13,018	0.00%
2023/05/29	5	60.68	14	60.15	61.50	-9	13,433	-0.07%
2023/05/26	6	58.52	0	0.00	58.40	6	13,751	0.04%
2023/05/25	6	59.97	3	60.60	59.40	3	14,297	0.02%
2023/05/24	1	59.60	0	0.00	59.60	1	14,541	0.01%
2023/05/23	1	60.40	0	0.00	60.10	1	15,234	0.01%
2023/05/22	0	0.00	1	59.90	60.30	-1	15,543	-0.01%
2023/05/19	1	58.90	0	0.00	59.00	1	15,668	0.01%
2023/05/18	2	60.10	1	59.90	58.90	1	15,860	0.01%
2023/05/12	0	0.00	5	57.10	57.20	-5	17,142	-0.03%
2023/05/11	5	56.26	0	0.00	56.00	5	17,695	0.03%
2023/05/10	0	0.00	5	57.20	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	0	0.00	3	57.70	57.40	-3	19,949	-0.02%
2023/05/05	3	56.80	0	0.00	57.30	3	21,816	0.01%
2023/05/03	1	56.50	0	0.00	56.50	1	22,607	0.00%
2023/05/02	1	57.40	0	0.00	57.50	1	22,964	0.00%
2023/04/28	0	0.00	5	57.30	56.70	-5	23,193	-0.02%
2023/04/27	5	56.10	0	0.00	56.20	5	23,205	0.02%
2023/04/25	35	56.50	50	56.00	55.90	-15	23,544	-0.06%
2023/04/24	1	58.10	1	58.30	58.00	0	23,797	0.00%
2023/04/20	3	60.30	0	0.00	59.60	3	23,913	0.01%
2023/04/19	1	61.90	16	63.20	61.70	-15	23,949	-0.06%
2023/04/18	21	63.37	90	64.32	63.30	-69	24,001	-0.29%
2023/04/13	0	0.00	9	64.19	63.70	-9	25,245	-0.04%
2023/04/11	2	64.50	1	65.30	64.30	1	25,460	0.00%
2023/04/10	0	0.00	32	64.32	65.20	-32	25,447	-0.13%
2023/04/07	22	64.42	1	65.00	64.10	21	25,252	0.08%
2023/04/06	1	63.30	12	63.33	63.60	-11	24,885	-0.04%
2023/03/31	5	62.70	5	62.50	62.60	0	24,950	0.00%
2023/03/28	1	61.80	0	0.00	61.70	1	25,355	0.00%
2023/03/27	37	64.38	19	63.82	63.60	18	25,215	0.07%
2023/03/24	3	63.03	14	63.89	63.00	-11	25,157	-0.04%
2023/03/22	40	63.55	10	62.90	63.30	30	25,290	0.12%
2023/03/21	20	63.10	0	0.00	62.70	20	25,422	0.08%
2023/03/20	0	0.00	2	63.00	63.20	-2	25,545	-0.01%
2023/03/17	0	0.00	10	61.60	62.20	-10	25,901	-0.04%
2023/03/16	2	62.10	2	62.70	61.10	0	26,237	0.00%
2023/03/15	9	63.53	16	63.10	63.00	-7	26,537	-0.03%
2023/03/14	1	63.00	0	0.00	62.50	1	26,978	0.00%
2023/03/13	3	60.50	0	0.00	62.60	3	27,719	0.01%
2023/03/10	51	62.47	5	62.60	62.60	46	28,235	0.16%
2023/03/09	75	65.92	70	64.53	64.40	5	29,472	0.02%
2023/03/08	6	63.48	4	63.90	63.40	2	29,774	0.01%
2023/03/07	0	0.00	7	65.46	64.90	-7	29,637	-0.02%
2023/03/06	0	0.00	4	64.85	64.80	-4	29,643	-0.01%
2023/03/03	2	63.65	0	0.00	63.60	2	29,568	0.01%
2023/03/02	2	64.70	2	65.00	64.80	0	29,462	0.00%
2023/03/01	3	66.67	3	66.37	66.10	0	29,189	0.00%
2023/02/24	1	65.60	0	0.00	65.40	1	28,773	0.00%
2023/02/23	10	66.54	10	66.37	66.70	0	28,439	0.00%
2023/02/22	0	0.00	10	64.92	64.60	-10	28,059	-0.04%
2023/02/21	13	67.83	16	67.21	66.70	-3	27,948	-0.01%
2023/02/20	3	66.53	0	0.00	66.90	3	27,536	0.01%
2023/02/17	1	66.00	1	65.70	65.80	0	27,439	0.00%
2023/02/16	1	65.00	18	65.22	65.60	-17	27,622	-0.06%
2023/02/15	6	63.88	23	63.81	64.50	-17	27,729	-0.06%
2023/02/14	3	65.97	2	65.60	65.50	1	27,359	0.00%
2023/02/13	3	65.47	0	0.00	65.20	3	27,496	0.01%
2023/02/10	14.4	66.00	1	66.90	65.50	13.4	27,637	0.05%
2023/02/09	36	67.15	0	0.00	67.70	36	27,428	0.13%
2023/02/08	5.1	66.12	2	66.25	66.30	3.1	27,527	0.01%
2023/02/07	17	66.51	1	66.20	66.10	16	27,519	0.06%
2023/02/06	6	66.38	29	66.31	68.70	-23	27,040	-0.09%
2023/02/03	39	67.08	30	67.67	65.10	9	26,040	0.03%
2023/02/02	0	0.00	4	66.15	66.90	-4	24,490	-0.02%
2023/02/01	0	0.00	23	60.66	60.90	-23	24,173	-0.10%
2023/01/31	22	60.32	17	60.61	60.80	5	24,234	0.02%
2023/01/30	15	58.66	11	59.03	59.50	4	24,065	0.02%
2023/01/13	24	58.19	12	60.12	57.30	12	24,282	0.05%
2023/01/12	7	59.64	37	59.96	59.50	-30	24,235	-0.12%
2023/01/10	5	59.16	1	58.80	58.80	4	24,312	0.02%
2023/01/09	5	58.80	1	59.10	58.70	4	24,559	0.02%
2023/01/06	8	59.06	8	58.94	58.50	0	24,854	0.00%
2023/01/05	2	60.05	12	59.89	58.70	-10	25,296	-0.04%
2023/01/04	4	59.03	22	59.21	58.80	-18	25,241	-0.07%
2023/01/03	9	57.49	6	56.20	58.10	3	25,223	0.01%
2022/12/30	3	55.73	1	56.20	55.70	2	25,198	0.01%
2022/12/27	2	56.00	3	57.03	57.10	-1	26,174	0.00%
2022/12/26	5	55.72	2	55.60	55.70	3	26,380	0.01%
2022/12/23	0	0.00	1	55.10	55.00	-1	26,855	0.00%
2022/12/21	2	55.00	1	54.70	55.80	1	27,737	0.00%
2022/12/20	2	54.55	0	0.00	54.40	2	28,192	0.01%
2022/12/19	10	57.00	0	0.00	56.40	10	28,938	0.03%
2022/12/16	5	57.58	4	57.68	57.20	1	29,573	0.00%
2022/12/15	35	58.65	1	58.10	58.20	34	30,474	0.11%
2022/12/14	3	58.20	0	0.00	58.40	3	31,185	0.01%
2022/12/12	1	59.70	2	59.45	58.90	-1	31,888	0.00%
2022/12/09	3	60.20	8	59.80	59.40	-5	31,984	-0.02%
2022/12/08	22	59.60	20	60.07	59.90	2	31,994	0.01%
2022/12/07	17	58.52	3	58.73	58.00	14	32,125	0.04%
2022/12/06	12	61.47	31	60.31	59.90	-19	32,225	-0.06%
2022/12/05	75	61.07	46	60.52	60.40	29	32,529	0.09%
2022/12/02	4	59.28	2	58.45	59.10	2	31,931	0.01%
2022/12/01	12	59.35	17	59.56	57.80	-5	31,833	-0.02%
2022/11/30	4	55.43	15	56.98	57.60	-11	31,310	-0.04%
2022/11/29	0	0.00	2	51.85	52.40	-2	31,608	-0.01%
2022/11/28	2	51.80	1	52.00	51.50	1	33,714	0.00%
2022/11/25	9	53.68	15	53.11	52.70	-6	34,360	-0.02%
2022/11/24	5	53.08	17	53.76	53.40	-12	35,383	-0.03%
2022/11/23	6	53.38	6	53.13	52.40	0	35,608	0.00%
2022/11/21	20	52.91	2	54.25	52.80	18	37,064	0.05%
2022/11/18	6	54.63	3	55.10	53.40	3	37,282	0.01%
2022/11/17	16	54.96	3	54.87	54.70	13	38,061	0.03%
2022/11/16	7	54.74	3	54.50	54.50	4	38,499	0.01%
2022/11/15	2	54.25	2	54.15	54.30	0	38,967	0.00%
2022/11/14	7	54.10	13	53.93	54.30	-6	39,829	-0.02%
2022/11/11	2	52.80	1	54.70	52.40	1	40,889	0.00%
2022/11/10	10	53.08	0	0.00	52.70	10	41,712	0.02%
2022/11/09	2	52.95	7	53.09	53.40	-5	42,307	-0.01%
2022/11/08	2	52.55	1	53.90	51.80	1	43,100	0.00%
2022/11/07	0	0.00	2	52.95	52.50	-2	43,801	0.00%
2022/11/04	4	52.88	7	52.96	53.50	-3	44,700	-0.01%
2022/11/03	7	50.90	5	50.90	52.70	2	44,986	0.00%
2022/11/02	2	50.95	5	51.08	50.50	-3	45,218	-0.01%
2022/11/01	2	50.65	2	50.65	50.90	0	46,009	0.00%
2022/10/31	5	49.94	18	50.40	50.50	-13	46,929	-0.03%
2022/10/28	9	48.78	1	49.00	48.30	8	48,686	0.02%
2022/10/27	0	0.00	6	49.60	50.30	-6	49,722	-0.01%
2022/10/26	5	48.89	4	48.86	48.40	1	50,392	0.00%
2022/10/25	2	49.40	12	49.13	49.05	-10	51,129	-0.02%
2022/10/24	0	0.00	2	50.05	49.65	-2	52,478	0.00%
2022/10/20	8	50.68	0	0.00	51.00	8	55,537	0.01%
2022/10/18	2	52.25	8	52.90	52.00	-6	58,860	-0.01%
2022/10/17	7	49.75	1	49.70	52.50	6	62,994	0.01%
2022/10/14	12	52.29	7	52.40	51.70	5	65,525	0.01%
2022/10/13	10	50.80	13	51.12	49.05	-3	66,365	0.00%
2022/10/11	12	51.48	0	0.00	51.60	12	67,341	0.02%
2022/10/07	4	56.40	4	55.98	55.90	0	67,859	0.00%
2022/10/05	19	56.76	16	56.68	55.00	3	70,843	0.00%
2022/10/04	1	55.90	1	55.80	55.90	0	71,871	0.00%
2022/10/03	1	53.90	0	0.00	54.30	1	72,857	0.00%
2022/09/30	6	52.42	11	51.05	54.80	-5	75,063	-0.01%
2022/09/29	3	53.53	3	53.10	53.30	0	77,665	0.00%
2022/09/28	12	54.91	33.6	52.21	52.00	-21.6	81,115	-0.03%
2022/09/27	28	55.71	17	55.58	56.60	11	82,606	0.01%
2022/09/26	13	59.09	21	57.82	56.00	-8	83,725	-0.01%
2022/09/23	13	61.09	8	61.33	60.80	5	84,788	0.01%
2022/09/22	58	64.03	13	63.18	62.70	45	85,208	0.05%
2022/09/21	10	63.92	20	63.92	64.50	-10	85,680	-0.01%
2022/09/20	11	62.92	14	62.52	62.80	-3	87,623	0.00%
2022/09/19	3	62.57	3	61.97	61.30	0	87,693	0.00%
2022/09/16	2	61.90	1	61.50	61.20	1	87,845	0.00%
2022/09/15	10	62.38	15	62.79	61.30	-5	88,657	-0.01%
2022/09/14	6	61.47	5	61.58	62.60	1	89,958	0.00%
2022/09/13	14	62.78	2	62.30	62.20	12	89,566	0.01%
2022/09/12	14	64.19	45	63.87	63.30	-31	89,038	-0.03%
2022/09/08	15	61.23	8	60.88	60.80	7	88,042	0.01%
2022/09/07	128	60.73	128	59.56	60.40	0	87,776	0.00%	大買/大賣/
2022/09/06	45	61.19	32	62.44	60.10	13	87,085	0.01%
2022/09/05	32.2	64.07	26	64.11	63.40	6.2	86,076	0.01%
2022/09/02	110	64.63	124	64.83	63.90	-14	84,883	-0.02%	大買/大賣/
2022/09/01	26	60.63	22	60.85	60.20	4	82,647	0.00%
2022/08/31	49	60.71	40	61.78	62.30	9	81,807	0.01%
2022/08/30	5	59.80	6	59.50	59.10	-1	80,656	0.00%
2022/08/29	15	58.74	41	58.64	58.70	-26	80,251	-0.03%
2022/08/26	7.1	61.96	21	61.86	61.60	-13.9	79,833	-0.02%
2022/08/25	7	60.87	5	60.48	61.00	2	78,831	0.00%
2022/08/24	125	58.91	117	59.06	59.50	8	78,464	0.01%	大買/大賣/
2022/08/23	130	61.13	121	60.32	60.20	9	77,650	0.01%	大買/大賣/
2022/08/22	57	62.14	32	61.81	61.00	25	77,073	0.03%
2022/08/19	12.1	65.37	44	65.70	63.90	-31.9	76,527	-0.04%
2022/08/18	149	65.62	118	65.97	64.20	31	75,462	0.04%	大買/大賣/
2022/08/17	20	64.28	20	62.97	65.50	0	74,055	0.00%
2022/08/16	12	63.77	15	64.42	62.50	-3	72,978	0.00%
2022/08/15	39	60.99	37	62.68	64.50	2	72,200	0.00%
2022/08/12	19	63.62	18	63.92	63.20	1	71,105	0.00%
2022/08/11	3.1	63.52	22	63.49	63.80	-18.9	70,103	-0.03%
2022/08/10	4	60.80	12	61.68	62.00	-8	69,002	-0.01%
2022/08/09	3	59.97	2	59.20	59.70	1	68,156	0.00%
2022/08/08	38	58.99	25	60.40	60.40	13	67,502	0.02%
2022/08/05	6	60.30	7	59.47	62.00	-1	66,539	0.00%
2022/08/04	29	59.84	5	61.82	58.30	24	65,593	0.04%
2022/08/03	71	65.45	12	64.74	63.30	59	63,697	0.09%
2022/08/02	73.1	64.21	62	64.50	64.30	11.1	62,596	0.02%
2022/08/01	4	65.85	5	65.82	65.80	-1	61,911	0.00%
2022/07/29	11	65.95	7	66.23	65.10	4	61,030	0.01%
2022/07/28	17	66.59	49	66.68	65.40	-32	59,645	-0.05%
2022/07/27	130	63.75	54	64.08	64.70	76	57,530	0.13%	大買/
2022/07/26	26	65.13	67	66.39	64.20	-41	56,412	-0.07%
2022/07/25	44	66.32	17	65.34	66.60	27	55,233	0.05%
2022/07/22	77	67.02	101	67.05	64.70	-24	53,167	-0.05%	大賣/
2022/07/21	78	64.48	135.1	64.77	65.60	-57.1	48,899	-0.12%	大賣/
2022/07/20	12	59.87	10	59.71	59.70	2	46,099	0.00%
2022/07/19	17	58.49	16	57.94	58.10	1	44,897	0.00%
2022/07/18	79	60.81	64	59.54	59.10	15	44,100	0.03%
2022/07/15	1	59.80	0	0.00	58.90	1	42,995	0.00%
2022/07/14	12.1	59.66	12	59.08	60.70	0.1	42,083	0.00%
2022/07/13	9	60.18	13	60.99	58.40	-4	40,525	-0.01%
2022/07/12	36	59.25	29	59.57	57.60	7	38,521	0.02%
2022/07/11	49	60.17	48	60.79	60.90	1	36,860	0.00%
2022/07/08	9	61.16	7	61.16	60.50	2	35,597	0.01%
2022/07/07	15	59.16	18.1	59.37	61.70	-3.1	33,181	-0.01%
2022/07/06	147.1	59.06	139.1	56.65	56.90	8.1	30,092	0.03%	大買/大賣/
2022/07/05	21	58.89	99	58.35	60.70	-78	26,355	-0.30%
2022/07/04	69	51.72	21	52.94	55.20	48	24,146	0.20%
2022/07/01	43	50.43	44	51.15	50.20	-1	22,541	0.00%
2022/06/30	21	49.45	28	49.35	48.90	-7	20,532	-0.03%
2022/06/29	41	53.27	12	54.40	52.00	29	19,418	0.15%
2022/06/28	29	57.83	23	58.65	57.70	6	17,930	0.03%
2022/06/27	52	57.22	50	56.50	57.80	2	15,291	0.01%
2022/06/24	3	50.83	14	52.19	52.60	-11	14,754	-0.07%
2022/06/23	38	48.38	35	48.78	47.90	3	14,113	0.02%
2022/06/22	19	48.18	80	48.47	49.70	-61	13,272	-0.46%
2022/06/21	11	43.40	7	44.06	46.30	4	11,791	0.03%
2022/06/20	25	43.42	25	43.70	42.10	0	11,763	0.00%
2022/06/17	80	44.55	105	44.29	44.00	-25	11,742	-0.21%	大賣/
2022/06/16	38	46.39	31	46.39	45.05	7	11,870	0.06%
2022/06/15	40	46.09	22	45.86	45.75	18	11,921	0.15%
2022/06/14	21	45.81	1	45.35	46.45	20	12,146	0.16%
2022/06/13	8	46.04	8	45.53	45.60	0	12,401	0.00%
2022/06/10	14	47.64	2	47.40	47.40	12	12,611	0.10%
2022/06/09	4	47.94	1	48.45	48.20	3	12,786	0.02%
2022/06/08	7	48.69	1	48.05	48.05	6	13,083	0.05%
2022/06/07	17	48.50	0	0.00	48.15	17	13,501	0.13%
2022/06/06	7	49.01	0	0.00	49.00	7	13,971	0.05%
2022/06/02	15	50.73	14	50.00	49.25	1	14,489	0.01%
2022/06/01	8	50.42	8	49.86	49.55	0	14,792	0.00%
2022/05/31	14	48.75	12	48.66	50.00	2	15,290	0.01%
2022/05/30	7	48.05	7	48.21	48.15	0	16,732	0.00%
2022/05/27	16	47.40	19	47.80	47.05	-3	17,646	-0.02%
2022/05/26	7	46.56	6	46.28	45.90	1	17,706	0.01%
2022/05/25	8	45.98	8	45.98	46.00	0	18,054	0.00%
2022/05/24	1	46.80	21	46.25	45.95	-20	18,678	-0.11%
2022/05/23	1	47.80	1	47.50	47.30	0	18,733	0.00%
2022/05/20	0	46.85	0	0.00	47.00	0	19,058	0.00%
2022/05/19	2	45.65	0	0.00	46.70	2	19,154	0.01%
2022/05/18	25	47.02	11	46.78	47.20	14	19,316	0.07%
2022/05/17	3	46.65	13	46.69	47.20	-10	19,454	-0.05%
2022/05/13	1	45.45	1	45.95	45.90	0	19,998	0.00%
2022/05/12	4	45.70	4	45.38	44.95	0	20,310	0.00%
2022/05/11	2	44.60	0	0.00	46.15	2	20,437	0.01%
2022/05/10	5	46.24	4	45.95	46.45	1	20,644	0.00%
2022/05/09	22	46.99	1	46.00	45.65	21	21,260	0.10%
2022/05/06	0	0.00	10	49.55	49.95	-10	21,534	-0.05%
2022/05/03	0	0.00	1	47.95	48.45	-1	23,723	0.00%
2022/04/29	10	48.10	0	0.00	47.60	10	24,171	0.04%
2022/04/28	5	49.00	0	0.00	48.60	5	24,509	0.02%
2022/04/25	1	48.90	0	0.00	48.75	1	25,311	0.00%
2022/04/22	0	0.00	10	51.00	51.10	-10	25,912	-0.04%
2022/04/20	15	53.27	0	0.00	53.10	15	27,371	0.05%
2022/04/18	0	0.00	1	53.60	53.20	-1	29,264	0.00%
2022/04/13	1	56.90	3	56.77	56.60	-2	31,079	-0.01%
2022/04/07	12	56.36	0	0.00	55.70	12	33,765	0.04%
2022/03/30	18	61.79	2	60.95	60.30	16	37,297	0.04%
2022/03/25	20	61.78	17	59.50	59.30	3	41,209	0.01%
2022/03/24	2	60.45	6	60.73	61.80	-4	42,122	-0.01%
2022/03/23	5	60.20	58	60.17	59.70	-53	42,768	-0.12%
2022/03/22	34	59.10	34	58.30	59.30	0	43,683	0.00%
2022/03/21	3.1	59.28	3	61.33	58.50	0.1	44,434	0.00%
2022/03/18	1	58.10	2	59.05	58.50	-1	44,939	0.00%
2022/03/17	4	58.38	3	58.40	58.60	1	45,225	0.00%
2022/03/16	1	56.40	0	0.00	56.20	1	45,677	0.00%
2022/03/15	36	55.60	45	56.01	55.60	-9	46,642	-0.02%
2022/03/14	1	57.60	2	57.50	57.70	-1	47,603	0.00%
2022/03/11	6	57.80	3	57.27	57.80	3	49,421	0.01%
2022/03/10	1	58.10	2	58.45	58.10	-1	50,458	0.00%
2022/03/09	3	56.10	3	58.10	56.10	0	52,280	0.00%
2022/03/08	85	57.16	35	58.74	56.80	50	53,122	0.09%
2022/03/07	2	63.40	5	62.32	60.10	-3	53,870	-0.01%
2022/03/04	3	64.83	5	65.28	64.30	-2	54,730	0.00%
2022/03/03	24	67.63	19	67.84	65.40	5	55,378	0.01%
2022/03/02	47	62.06	66	65.82	66.90	-19	55,289	-0.03%
2022/03/01	20	60.00	20	60.00	60.90	0	56,108	0.00%
2022/02/25	9	58.92	9	58.38	57.90	0	56,859	0.00%
2022/02/24	31.1	59.10	11	59.95	57.70	20.1	58,297	0.03%
2022/02/22	6	63.08	5	63.38	61.50	1	61,135	0.00%
2022/02/21	12	64.93	3	64.53	64.40	9	62,116	0.01%
2022/02/18	36	65.43	33	64.53	65.80	3	64,354	0.00%
2022/02/17	5	64.98	5	65.02	65.20	0	66,364	0.00%
2022/02/16	1	64.40	6	64.88	64.40	-5	69,945	-0.01%
2022/02/15	1	63.70	7	64.76	63.00	-6	72,472	-0.01%
2022/02/14	1.1	64.59	5	64.50	63.90	-3.9	72,684	-0.01%
2022/02/11	12	67.95	7	67.34	68.30	5	72,541	0.01%
2022/02/10	10	67.68	11	68.18	67.70	-1	72,614	0.00%
2022/02/09	16	68.46	9	68.33	67.90	7	72,466	0.01%
2022/02/08	32	66.19	31	66.60	66.90	1	71,804	0.00%
2022/02/07	4	65.10	2	63.90	67.00	2	71,431	0.00%
2022/01/26	2	63.85	2	63.85	63.80	0	70,997	0.00%
2022/01/25	30.1	64.02	31	66.80	62.60	-0.9	70,780	0.00%
2022/01/24	0	0.00	1	67.70	67.00	-1	70,115	0.00%
2022/01/21	2.1	69.76	2	70.35	69.10	0.1	69,798	0.00%
2022/01/20	1	68.30	2	69.35	69.20	-1	69,315	0.00%
2022/01/19	5	69.64	4	69.88	69.90	1	69,702	0.00%
2022/01/18	2	70.90	2	70.70	70.50	0	70,003	0.00%
2022/01/17	2.1	70.60	3	71.40	70.60	-0.9	72,127	0.00%
2022/01/14	2.1	68.08	1	68.50	69.00	1.1	75,490	0.00%
2022/01/13	5.4	70.09	16	70.45	71.00	-10.6	76,728	-0.01%
2022/01/12	2.1	73.31	0	0.00	72.00	2.1	76,617	0.00%
2022/01/11	6.1	72.83	9.1	76.18	72.30	-3	76,497	0.00%
2022/01/10	1	78.30	3	77.50	79.60	-2	75,611	0.00%
2022/01/07	1.2	79.23	0	0.00	78.00	1.2	75,101	0.00%
2022/01/05	15	82.11	0	0.00	81.60	15	73,565	0.02%
2022/01/04	37	85.33	21	87.07	84.60	16	72,904	0.02%
2022/01/03	2	85.40	16	86.99	86.00	-14	71,769	-0.02%
2021/12/30	9.1	84.43	2	84.65	84.80	7.1	70,921	0.01%
2021/12/29	9	84.80	8	84.73	85.80	1	70,467	0.00%
2021/12/28	7	84.91	5	84.32	83.00	2	69,792	0.00%
2021/12/27	7	86.41	5	85.90	85.60	2	69,030	0.00%
2021/12/24	119	87.43	115	86.40	86.40	4	68,493	0.01%	大買/大賣/
2021/12/23	2	85.25	36	87.04	87.10	-34	66,633	-0.05%
2021/12/22	19	86.29	20	86.30	83.80	-1	65,222	0.00%
2021/12/21	1	83.10	1.1	83.50	83.00	-0.1	63,397	0.00%
2021/12/20	2	84.85	7	83.83	84.90	-5	62,609	-0.01%
2021/12/17	4	80.45	4	81.35	80.80	0	61,374	0.00%
2021/12/16	1	81.80	20.1	82.46	83.30	-19.1	60,439	-0.03%
2021/12/15	3	77.73	4.3	78.81	80.10	-1.3	59,346	0.00%
2021/12/14	14.3	76.08	10	78.18	75.70	4.3	58,582	0.01%
2021/12/13	1	81.50	1	80.80	80.10	0	57,890	0.00%
2021/12/10	15.2	81.12	4	81.18	80.70	11.2	57,413	0.02%
2021/12/09	16	82.30	10	83.45	81.30	6	56,784	0.01%
2021/12/08	25	82.71	15	82.51	81.30	10	55,622	0.02%
2021/12/07	12	86.75	1.2	85.28	84.00	10.8	54,330	0.02%
2021/12/06	5	84.76	5	85.66	86.10	0	52,273	0.00%
2021/12/03	28.2	84.30	45	84.87	85.20	-16.8	50,932	-0.03%
2021/12/02	15	82.15	6	82.27	80.20	9	48,676	0.02%
2021/12/01	2	77.35	14.1	81.69	83.40	-12.1	47,284	-0.03%
2021/11/30	17	79.66	3	79.17	77.50	14	45,911	0.03%
2021/11/29	1	76.50	4	76.75	78.00	-3	44,541	-0.01%
2021/11/26	17.1	78.79	3	79.03	77.80	14.1	43,241	0.03%
2021/11/25	9	82.98	15	83.35	81.00	-6	41,666	-0.01%
2021/11/24	8	79.68	8	79.79	79.40	0	39,840	0.00%
2021/11/23	25	79.50	28.1	80.40	78.40	-3.1	38,800	-0.01%
2021/11/22	3	87.60	0	0.00	86.70	3	36,977	0.01%
2021/11/19	13	87.70	9	90.03	87.60	4	35,950	0.01%
2021/11/18	17	86.38	17.5	87.70	86.10	-0.5	33,342	0.00%
2021/11/17	4	83.98	13	85.14	87.50	-9	31,980	-0.03%
2021/11/16	41	83.94	43	83.30	82.10	-2	29,613	-0.01%
2021/11/15	40.2	92.56	57	92.48	90.90	-16.8	27,416	-0.06%
2021/11/12	5	88.30	29	87.33	90.90	-24	23,622	-0.10%
2021/11/11	1	85.00	6	89.86	82.70	-5	20,738	-0.02%
2021/11/10	17	85.45	14	87.49	89.60	3	20,223	0.01%
2021/11/09	2	78.90	14	83.81	81.50	-12	19,998	-0.06%
2021/11/08	16	74.04	5	73.80	77.00	11	19,674	0.06%
2021/11/05	23	67.88	9.1	68.60	70.00	13.9	19,478	0.07%
2021/11/04	0.5	70.10	17.4	70.79	67.00	-16.9	19,373	-0.09%
2021/11/03	13	66.24	2	64.45	71.20	11	19,313	0.06%
2021/11/02	18	70.38	7.2	67.40	68.20	10.8	18,997	0.06%
2021/11/01	22	68.86	6	71.63	72.10	16	18,681	0.09%
2021/10/29	0	0.00	8	64.36	65.60	-8	18,466	-0.04%
2021/10/28	13	59.43	41.3	59.57	59.70	-28.3	18,452	-0.15%
2021/10/27	31	60.81	30	61.05	60.00	1	18,184	0.01%
2021/10/26	3.1	55.80	11	56.40	58.30	-7.9	17,528	-0.05%
2021/10/25	29.1	52.64	20.2	53.37	53.00	8.9	16,933	0.05%
2021/10/22	24.2	51.77	33	52.15	52.50	-8.8	14,480	-0.06%
2021/10/21	15	47.68	9.5	47.74	48.25	5.5	10,349	0.05%
2021/10/20	5	42.11	15	43.18	43.90	-10	8,083	-0.12%
2021/10/19	4	39.58	29	39.82	39.95	-25	7,487	-0.33%
2021/10/15	5	34.70	5	34.95	34.95	0	6,498	0.00%
2021/10/01	0	0.00	25	36.00	34.90	-25	6,716	-0.37%
2021/09/27	25	38.75	0	0.00	37.85	25	6,787	0.37%
2021/09/24	0	0.00	10	37.50	37.10	-10	6,714	-0.15%
2021/09/23	10	37.15	0	0.00	36.95	10	6,777	0.15%
2021/09/16	25	37.86	20	38.15	38.40	5	6,981	0.07%
2021/09/14	5	37.70	0	0.00	36.90	5	6,957	0.07%
2021/09/10	0	0.00	1	34.90	34.85	-1	6,933	-0.01%
2021/09/01	5	36.05	5	35.95	36.05	0	8,516	0.00%
2021/08/30	5	35.85	0	0.00	35.85	5	8,652	0.06%
2021/08/23	0	0.00	40	35.46	35.50	-40	9,076	-0.44%
2021/08/17	7	35.51	6	36.70	35.35	1	9,273	0.01%
2021/08/12	13	37.75	13	38.13	37.70	0	9,542	0.00%
2021/08/04	1	41.00	2	41.40	41.55	-1	10,568	-0.01%
2021/08/03	1	41.20	1	41.15	41.45	0	10,726	0.00%
2021/08/02	1	39.40	0	0.00	39.95	1	10,541	0.01%
2021/07/30	2	39.00	0	0.00	39.25	2	10,549	0.02%
2021/07/16	2	38.00	4	37.60	37.60	-2	14,660	-0.01%
2021/07/15	2	36.85	0	0.00	38.05	2	15,033	0.01%
2021/07/14	3	37.65	5	36.60	36.60	-2	15,345	-0.01%
2021/07/13	1	37.30	0	0.00	37.40	1	16,141	0.01%
2021/07/09	1	38.05	0	0.00	37.80	1	17,653	0.01%
2021/07/01	0	0.00	1	38.35	38.45	-1	18,302	-0.01%
2021/06/28	0	0.00	25	41.45	41.05	-25	18,540	-0.13%
2021/06/25	0	0.00	1	41.25	40.50	-1	18,401	-0.01%
2021/06/22	4	39.55	4	40.70	39.50	0	18,352	0.00%
2021/06/21	0	0.00	24	40.62	40.35	-24	18,246	-0.13%
2021/06/18	4	40.55	4	40.75	39.95	0	18,080	0.00%
2021/06/15	4	40.60	1	40.35	41.95	3	17,718	0.02%
2021/06/11	5	39.97	10	39.10	40.00	-5	17,336	-0.03%
2021/06/10	0	0.00	3	37.50	38.15	-3	17,007	-0.02%
2021/06/09	3	37.15	3	38.10	37.20	0	16,904	0.00%
2021/06/07	5	35.71	0	0.00	35.85	5	16,735	0.03%
2021/06/04	6	36.87	0	0.00	36.65	6	16,664	0.04%
2021/06/02	1	37.25	2	36.83	36.40	-1	16,689	-0.01%
2021/06/01	2	37.90	5	38.80	37.25	-3	16,592	-0.02%
2021/05/28	0	0.00	2	36.80	36.40	-2	16,429	-0.01%
2021/05/25	13	35.47	5	35.75	35.50	8	16,250	0.05%
2021/05/24	0	0.00	1	35.30	35.25	-1	16,189	-0.01%
2021/05/21	5	34.70	7	34.60	34.65	-2	16,131	-0.01%
2021/05/20	2	34.58	0	0.00	33.70	2	16,144	0.01%
2021/05/19	4	34.35	4	33.83	34.25	0	15,972	0.00%
2021/05/18	10	33.68	0	0.00	34.25	10	15,837	0.06%
2021/05/14	1	34.50	0	0.00	34.50	1	15,490	0.01%
2021/05/13	3	35.53	0	0.00	35.05	3	15,242	0.02%
2021/05/12	3	36.43	2	37.10	36.25	1	14,940	0.01%
2021/05/11	1	38.00	1	39.10	38.00	0	14,462	0.00%
2021/05/10	2	40.50	0	0.00	40.55	2	14,152	0.01%
2021/05/07	10	40.83	2	41.00	40.50	8	14,117	0.06%
2021/05/06	0	0.00	20	40.01	39.65	-20	13,953	-0.14%
2021/05/05	28	40.60	0	0.00	39.45	28	13,762	0.20%
2021/05/04	4	40.38	41	41.08	40.60	-37	13,491	-0.27%
2021/05/03	2	41.85	4	42.01	42.15	-2	12,947	-0.02%
2021/04/29	22	42.70	15	42.83	41.60	7	12,558	0.06%
2021/04/28	11	43.35	7	43.75	43.10	4	12,112	0.03%
2021/04/27	26	42.95	21	43.25	43.15	5	11,739	0.04%
2021/04/26	36	43.68	7	44.58	44.70	29	11,342	0.26%
2021/04/23	15	39.54	8	41.13	41.80	7	10,462	0.07%
2021/04/22	10	39.42	9	40.11	38.00	1	9,884	0.01%
2021/04/21	6	40.78	0	0.00	40.60	6	9,433	0.06%
2021/04/20	0	0.00	44	38.86	39.95	-44	9,050	-0.49%
2021/04/19	34	40.44	9	40.95	40.10	25	8,710	0.29%
2021/04/16	34	37.84	29	38.75	39.45	5	7,903	0.06%
2021/04/15	14	34.84	15	35.89	35.90	-1	7,040	-0.01%
2021/04/14	27	32.75	5	32.60	32.65	22	6,352	0.35%
2021/04/13	16	33.43	52	33.30	33.10	-36	6,203	-0.58%
2021/04/12	66	32.35	9	32.75	32.80	57	5,987	0.95%
2021/04/09	15	31.50	0	0.00	31.50	15	5,789	0.26%
2021/04/07	4	31.95	24	31.58	31.45	-20	5,728	-0.35%
2021/04/06	1	31.00	0	0.00	30.95	1	5,545	0.02%
2021/04/01	13	31.17	120	31.17	31.20	-107	5,507	-1.94%	大賣/鉅額交易
2021/03/31	72	30.55	0	0.00	30.85	72	5,291	1.36%
2021/03/30	80	29.70	10	29.55	29.70	70	5,047	1.39%
2021/03/29	0	0.00	2	29.58	29.70	-2	5,032	-0.04%
2021/03/25	3	29.05	0	0.00	28.90	3	4,959	0.06%
2021/03/23	0	0.00	5	28.85	29.00	-5	5,115	-0.10%
2021/03/22	20	29.19	0	0.00	29.20	20	5,117	0.39%
2021/03/19	5	29.10	0	0.00	29.10	5	5,107	0.10%
2021/03/17	6	28.49	0	0.00	28.50	6	5,164	0.12%
2021/03/16	0	0.00	1	29.05	28.80	-1	5,284	-0.02%
2021/03/12	0	0.00	20	29.00	28.75	-20	5,570	-0.36%
2021/03/11	0	0.00	10	28.88	29.00	-10	5,683	-0.18%
2021/03/10	1	28.50	0	0.00	28.50	1	5,756	0.02%
2021/03/08	3	28.05	0	0.00	28.10	3	6,033	0.05%
2021/03/05	5	28.55	0	0.00	28.55	5	6,024	0.08%
2021/03/04	1	28.65	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	1	29.10	29.30	-1	6,148	-0.02%
2021/03/02	1	28.55	0	0.00	28.60	1	6,130	0.02%
2021/02/26	0	0.00	5	28.80	29.00	-5	6,252	-0.08%
2021/02/23	1	29.10	0	0.00	29.05	1	6,537	0.02%
2021/02/22	2	29.05	0	0.00	29.35	2	6,546	0.03%
2021/02/19	0	0.00	5	28.55	28.30	-5	6,546	-0.08%
2021/02/18	0	0.00	5	28.40	28.60	-5	6,541	-0.08%
2021/02/17	0	0.00	10	28.45	28.55	-10	6,536	-0.15%
2021/02/02	0	0.00	6	28.22	28.30	-6	6,595	-0.09%
2021/01/19	0	0.00	2	29.50	29.15	-2	6,314	-0.03%
2021/01/12	1	29.65	0	0.00	29.40	1	6,141	0.02%
2021/01/08	0	0.00	4	29.55	29.55	-4	6,060	-0.07%
2021/01/05	0	0.00	7	30.90	30.85	-7	5,853	-0.12%
2021/01/04	0	0.00	21	31.25	31.40	-21	5,805	-0.36%
2020/12/31	0	0.00	1	30.90	30.75	-1	5,767	-0.02%
2020/12/30	0	0.00	3	31.40	31.25	-3	5,816	-0.05%
2020/12/29	3	31.58	1	31.35	31.30	2	5,781	0.03%
2020/12/28	0	0.00	6	31.00	31.20	-6	5,705	-0.11%
2020/12/16	0	0.00	2	31.10	31.25	-2	5,463	-0.04%
2020/12/15	2	31.30	0	0.00	30.55	2	5,455	0.04%
2020/12/14	0	0.00	5	31.60	31.45	-5	5,418	-0.09%
2020/12/11	10	31.15	0	0.00	30.90	10	5,397	0.19%
2020/12/10	1	32.00	1	32.00	31.60	0	5,361	0.00%
2020/12/09	20	32.15	20	32.30	32.45	0	5,222	0.00%
2020/12/08	0	0.00	7	31.78	31.80	-7	5,085	-0.14%
2020/12/07	17	31.31	5	31.60	31.70	12	5,005	0.24%
2020/12/04	1	31.35	0	0.00	31.30	1	4,944	0.02%
2020/12/03	0	0.00	47	31.93	32.05	-47	4,829	-0.97%
2020/12/02	10	31.60	2	31.30	31.50	8	4,736	0.17%
2020/11/30	2	31.48	1	31.50	31.30	1	4,715	0.02%
2020/11/25	5	31.10	2	31.15	30.60	3	4,826	0.06%
2020/11/23	5	30.55	0	0.00	30.25	5	4,833	0.10%
2020/11/20	1	30.40	2	30.23	30.45	-1	4,811	-0.02%
2020/11/19	1	29.55	0	0.00	29.50	1	4,603	0.02%
2020/11/11	1	29.00	0	0.00	29.15	1	4,650	0.02%
2020/11/09	0	0.00	1	29.00	28.60	-1	4,601	-0.02%
2020/10/28	0	0.00	1	29.35	29.00	-1	5,093	-0.02%
2020/10/27	0	0.00	16	29.28	29.25	-16	5,119	-0.31%
2020/10/20	5	28.70	0	0.00	28.70	5	5,507	0.09%
2020/10/16	1	28.60	0	0.00	28.60	1	5,630	0.02%
2020/10/14	0	0.00	13	29.56	29.45	-13	5,784	-0.22%
2020/10/12	5	29.30	5	29.30	29.20	0	5,949	0.00%
2020/10/07	0	0.00	3	29.78	29.50	-3	6,051	-0.05%
2020/09/28	0	0.00	1	28.45	28.45	-1	6,627	-0.02%
2020/09/25	1	28.15	0	0.00	28.35	1	6,782	0.01%
2020/09/23	5	29.60	0	0.00	29.30	5	6,911	0.07%
2020/09/17	10	30.50	0	0.00	30.25	10	7,653	0.13%
2020/09/16	10	30.90	0	0.00	30.50	10	7,675	0.13%
2020/09/15	11	30.72	0	0.00	30.70	11	7,687	0.14%
2020/09/14	10	30.40	0	0.00	30.45	10	7,913	0.13%
2020/09/07	1	31.00	0	0.00	31.00	1	8,379	0.01%
2020/09/02	0	0.00	1	30.80	30.80	-1	8,260	-0.01%
2020/09/01	1	30.35	1	30.60	30.45	0	8,207	0.00%
2020/08/31	0	0.00	5	30.62	30.10	-5	8,182	-0.06%
2020/08/28	0	0.00	1	30.20	30.00	-1	8,058	-0.01%
2020/08/27	3	30.10	2	29.95	29.80	1	8,063	0.01%
2020/08/20	1	28.20	1	27.95	28.10	0	8,171	0.00%
2020/08/19	5	29.40	15	29.40	29.40	-10	8,176	-0.12%
2020/08/18	17	29.87	0	0.00	29.75	17	8,281	0.21%
2020/08/17	0	0.00	1	30.35	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	9	30.02	30.00	-9	8,261	-0.11%
2020/08/11	7	30.15	7	30.45	30.15	0	8,251	0.00%
2020/08/07	1	30.20	0	0.00	30.10	1	8,296	0.01%
2020/08/06	2	31.25	13	31.19	31.05	-11	8,239	-0.13%
2020/08/05	0	0.00	0.1	30.30	30.25	-0.1	8,120	0.00%
2020/08/04	1	30.75	0	0.00	30.35	1	8,116	0.01%
2020/07/31	0	0.00	8	30.00	29.90	-8	8,109	-0.10%
2020/07/29	6	29.47	0	0.00	29.50	6	8,105	0.07%
2020/07/28	4	29.25	10	30.20	28.95	-6	8,104	-0.07%
2020/07/27	1	30.15	0	0.00	30.05	1	8,020	0.01%
2020/07/24	0	0.00	10	31.59	30.75	-10	7,968	-0.13%
2020/07/22	10	31.40	0	0.00	31.25	10	7,899	0.13%
2020/07/21	0	0.00	1	31.40	31.20	-1	7,864	-0.01%
2020/07/20	7	31.57	0	0.00	31.50	7	7,808	0.09%
2020/07/16	0	0.00	1	31.20	31.15	-1	7,761	-0.01%
2020/07/15	1	30.80	0	0.00	30.70	1	7,708	0.01%
2020/07/14	2	30.90	0	0.00	31.00	2	7,806	0.03%
2020/07/13	2	31.35	0	0.00	31.80	2	7,782	0.03%
2020/07/10	14	31.41	50	31.90	31.30	-36	7,843	-0.46%
2020/07/08	1	33.70	2	33.65	33.45	-1	7,696	-0.01%
2020/07/06	1	33.40	1	33.40	33.10	0	7,565	0.00%
2020/07/03	1	32.45	1	33.20	32.40	0	7,551	0.00%
2020/07/02	3	33.10	0	0.00	32.50	3	7,536	0.04%
2020/07/01	4	32.93	0	0.00	32.35	4	7,466	0.05%
2020/06/30	1	31.10	3	32.17	33.15	-2	7,086	-0.03%
2020/06/23	0	0.00	1	30.80	30.60	-1	6,858	-0.01%
2020/06/19	56	30.90	6	30.30	30.30	50	6,947	0.72%
2020/06/15	1	30.50	0	0.00	29.70	1	7,172	0.01%
2020/06/11	1	30.20	1	30.00	29.85	0	7,204	0.00%
2020/06/02	0	0.00	1	30.25	30.00	-1	7,759	-0.01%
2020/06/01	0	0.00	1	30.30	30.55	-1	7,836	-0.01%
2020/05/28	0	0.00	1	30.30	29.60	-1	8,077	-0.01%
2020/05/27	0	0.00	3	30.90	30.70	-3	8,086	-0.04%
2020/05/26	1	30.10	2	30.18	30.00	-1	8,123	-0.01%
2020/05/25	0	0.00	8	29.16	29.50	-8	8,136	-0.10%
2020/05/19	2	28.38	0	0.00	28.65	2	8,101	0.02%
2020/05/18	1	27.70	0	0.00	27.95	1	8,078	0.01%
2020/05/15	0	0.00	1	28.50	28.30	-1	8,076	-0.01%
2020/05/14	1	28.75	0	0.00	28.20	1	8,040	0.01%
2020/05/12	1	28.95	0	0.00	29.10	1	7,979	0.01%
2020/05/08	0	0.00	10	29.00	28.90	-10	7,937	-0.13%
2020/05/07	0	0.00	10	28.80	29.10	-10	7,925	-0.13%
2020/05/06	20	29.86	0	0.00	29.70	20	7,842	0.26%
2020/05/04	5	29.29	0	0.00	29.25	5	7,814	0.06%
2020/04/30	0	0.00	4	30.30	30.00	-4	7,805	-0.05%
2020/04/27	0	0.00	4	30.19	30.00	-4	7,955	-0.05%
2020/04/22	3	28.62	0	0.00	28.60	3	7,870	0.04%
2020/04/21	1	29.05	0	0.00	28.80	1	7,852	0.01%
2020/04/20	0	0.00	3	29.95	30.05	-3	7,769	-0.04%
2020/04/17	11	30.49	0	0.00	30.05	11	7,769	0.14%
2020/04/13	0	0.00	1	30.75	30.60	-1	7,578	-0.01%
2020/04/10	0	0.00	5	30.23	30.40	-5	7,528	-0.07%
2020/03/26	0	0.00	40	29.15	28.85	-40	7,909	-0.51%
2020/03/25	2	29.00	5	29.07	28.90	-3	8,151	-0.04%
2020/03/24	3	28.70	0	0.00	28.40	3	8,194	0.04%
2020/03/23	2	27.78	2	27.00	27.70	0	8,536	0.00%
2020/03/20	41	29.80	2	29.95	29.45	39	8,940	0.44%
2020/03/19	13	27.63	12	27.06	28.40	1	9,253	0.01%
2020/03/18	0	0.00	3	28.83	26.95	-3	8,872	-0.03%
2020/03/17	1	26.45	0	0.00	26.95	1	9,000	0.01%
2020/03/16	3	28.65	0	0.00	27.00	3	8,874	0.03%
2020/03/13	1	28.90	0	0.00	29.75	1	8,709	0.01%
2020/03/12	5	32.76	0	0.00	32.10	5	8,506	0.06%
2020/03/11	1	34.55	0	0.00	34.85	1	8,348	0.01%
2020/03/09	1	35.60	0	0.00	35.60	1	8,248	0.01%
2020/03/03	0	0.00	1	37.30	37.45	-1	7,867	-0.01%
2020/03/02	0	0.00	1	36.20	36.40	-1	7,673	-0.01%
2020/02/26	0	0.00	3	35.90	36.50	-3	7,373	-0.04%
2020/02/21	1	35.80	3	36.00	35.45	-2	7,171	-0.03%
2020/02/20	0	0.00	7	35.30	35.30	-7	7,060	-0.10%
2020/02/18	2	35.05	0	0.00	34.75	2	7,057	0.03%
2020/02/17	1	34.70	1	34.50	34.60	0	7,086	0.00%
2020/02/14	0	0.00	11	34.57	34.40	-11	7,082	-0.16%
2020/02/13	0	0.00	1	34.35	34.15	-1	7,087	-0.01%
2020/02/07	7	33.46	0	0.00	33.35	7	7,243	0.10%
2020/01/20	6	37.53	0	0.00	37.55	6	7,143	0.08%
2020/01/17	0	0.00	1	38.15	37.80	-1	7,229	-0.01%
2020/01/14	0	0.00	2	37.45	37.80	-2	7,433	-0.03%
2020/01/13	2	37.00	0	0.00	37.50	2	7,430	0.03%
2020/01/09	0	0.00	2	36.60	36.95	-2	7,461	-0.03%
2020/01/07	6	37.38	0	0.00	37.00	6	7,476	0.08%
2019/12/27	1	38.50	2	38.60	38.50	-1	7,650	-0.01%
2019/12/26	5	38.35	0	0.00	38.40	5	7,510	0.07%
2019/12/23	1	39.50	29	39.92	39.20	-28	7,343	-0.38%
2019/12/20	22	39.23	4	39.10	39.00	18	6,899	0.26%
2019/12/19	15	38.07	20	38.48	38.50	-5	6,622	-0.08%
2019/12/18	11	38.35	8	38.50	38.10	3	6,490	0.05%
2019/12/17	11	38.46	6	38.51	38.00	5	6,134	0.08%
2019/12/16	5	37.93	31	36.79	39.10	-26	5,802	-0.45%
2019/12/13	11	35.81	1	36.20	35.55	10	5,577	0.18%
2019/12/12	1	36.60	3	36.85	36.40	-2	5,540	-0.04%
2019/12/11	1	35.75	0	0.00	35.70	1	5,287	0.02%
2019/12/09	6	35.11	3	35.05	35.10	3	5,418	0.06%
2019/12/05	15	35.78	12	35.85	35.85	3	5,489	0.05%
2019/12/03	5	35.12	0	0.00	35.45	5	5,542	0.09%
2019/11/28	1	35.35	0	0.00	35.35	1	5,538	0.02%
2019/11/27	0	0.00	21	36.03	35.90	-21	5,556	-0.38%
2019/11/26	0	0.00	1	35.15	35.20	-1	5,461	-0.02%
2019/11/21	4	34.50	0	0.00	34.75	4	5,528	0.07%
2019/11/14	2	34.20	0	0.00	34.35	2	5,518	0.04%
2019/11/13	1	34.85	0	0.00	34.95	1	5,520	0.02%
2019/11/12	1	34.80	0	0.00	35.05	1	5,576	0.02%
2019/11/11	3	34.78	1	34.75	34.65	2	5,626	0.04%
2019/11/07	6	35.80	0	0.00	36.10	6	5,692	0.11%
2019/11/06	3	36.90	0	0.00	36.90	3	5,686	0.05%
2019/11/04	0	0.00	1	37.30	37.30	-1	6,019	-0.02%
2019/10/31	9	36.88	0	0.00	36.80	9	6,132	0.15%
2019/10/28	1	37.90	0	0.00	37.90	1	6,209	0.02%
2019/10/22	0	0.00	1	38.55	38.00	-1	6,083	-0.02%
2019/10/07	0	0.00	2	37.95	37.50	-2	6,469	-0.03%
2019/10/04	0	0.00	14	37.56	36.85	-14	6,431	-0.22%
2019/10/02	0	0.00	1	36.10	36.05	-1	6,775	-0.01%
2019/09/27	8	36.12	0	0.00	35.50	8	6,765	0.12%
2019/09/26	1	36.80	0	0.00	36.70	1	6,700	0.01%
2019/09/25	8	36.65	0	0.00	36.65	8	6,722	0.12%
2019/09/20	0	0.00	2	37.70	37.70	-2	6,702	-0.03%
2019/09/19	1	37.50	0	0.00	37.50	1	6,640	0.02%
2019/09/18	1	39.40	3	39.13	38.55	-2	6,601	-0.03%
2019/09/16	0	0.00	1	37.10	37.10	-1	6,305	-0.02%
2019/09/12	0	0.00	5	37.05	37.05	-5	6,354	-0.08%
2019/09/10	1	36.40	0	0.00	35.85	1	6,314	0.02%
2019/09/06	0	0.00	3	36.20	36.20	-3	6,293	-0.05%
2019/09/05	0	0.00	1	35.50	35.50	-1	6,436	-0.02%
2019/09/03	0	0.00	1	34.75	34.75	-1	6,550	-0.02%
2019/08/28	4	34.76	2	34.60	34.75	2	6,702	0.03%
2019/08/23	0	0.00	1	34.15	34.10	-1	6,811	-0.01%
2019/08/20	2	33.85	1	33.85	33.75	1	6,914	0.01%
2019/08/15	0	0.00	2	34.05	33.70	-2	7,001	-0.03%
2019/08/14	0	0.00	6	33.73	33.25	-6	7,095	-0.08%
2019/08/13	8	32.49	0	0.00	32.65	8	7,071	0.11%
2019/08/12	1	32.70	0	0.00	33.25	1	7,124	0.01%
2019/08/07	1	32.80	10	32.55	33.00	-9	7,184	-0.13%
2019/08/02	0	0.00	1	37.25	36.80	-1	7,279	-0.01%
2019/07/31	1	38.80	0	0.00	38.85	1	7,567	0.01%
2019/07/30	6	39.40	9	39.39	38.75	-3	7,993	-0.04%
2019/07/26	6	40.23	2	40.13	40.25	4	8,005	0.05%
2019/07/25	5	40.18	0	0.00	40.25	5	8,165	0.06%
2019/07/18	15	40.70	40	39.58	39.55	-25	8,268	-0.30%
2019/07/17	40	40.22	45	40.29	40.55	-5	8,135	-0.06%
2019/07/16	1	39.45	1	39.50	39.40	0	8,035	0.00%
2019/07/15	2	38.60	2	38.90	38.95	0	8,111	0.00%
2019/07/12	0	0.00	2	38.95	38.90	-2	8,342	-0.02%
2019/07/11	8	39.20	0	0.00	39.20	8	8,562	0.09%
2019/07/09	5	38.70	0	0.00	38.65	5	8,828	0.06%
2019/07/08	28	39.65	0	0.00	39.00	28	9,049	0.31%
2019/07/05	2	37.45	2	37.20	37.50	0	9,086	0.00%
2019/07/02	0	0.00	2	37.35	37.35	-2	10,901	-0.02%
2019/06/27	0	0.00	1	36.90	36.70	-1	11,501	-0.01%
2019/06/14	0	0.00	5	37.15	36.90	-5	13,916	-0.04%
2019/06/13	12	37.00	5	37.06	36.80	7	14,624	0.05%
2019/06/10	0	0.00	10	35.52	35.50	-10	14,813	-0.07%
2019/06/06	2	34.90	2	34.95	34.95	0	14,843	0.00%
2019/06/04	2	34.90	2	35.25	35.15	0	14,982	0.00%
2019/06/03	10	35.15	0	0.00	35.10	10	15,244	0.07%
2019/05/31	0	0.00	1	36.55	36.10	-1	15,195	-0.01%
2019/05/24	1	36.05	0	0.00	36.15	1	16,081	0.01%
2019/05/23	2	35.50	2	35.45	35.65	0	16,183	0.00%
2019/05/22	2	36.15	2	36.40	36.10	0	16,253	0.00%
2019/05/21	0	0.00	1	35.70	36.65	-1	16,356	-0.01%
2019/05/17	1	34.85	0	0.00	34.55	1	16,364	0.01%
2019/05/16	0	0.00	28	36.45	35.50	-28	16,401	-0.17%
2019/05/10	0	0.00	4	36.19	36.45	-4	16,462	-0.02%
2019/05/09	18	37.65	16	37.25	37.20	2	16,372	0.01%
2019/05/08	23	37.79	22	38.06	37.50	1	16,549	0.01%
2019/05/07	5	39.05	5	39.66	39.20	0	16,842	0.00%
2019/04/30	3	40.90	3	41.18	41.80	0	16,598	0.00%
2019/04/25	1	41.80	4	42.00	42.00	-3	17,209	-0.02%
2019/04/24	1	42.40	4	43.01	42.45	-3	17,234	-0.02%
2019/04/23	2	42.48	0	0.00	42.60	2	17,276	0.01%
2019/04/19	2	43.00	9	43.05	42.70	-7	17,712	-0.04%
2019/04/18	5	43.33	1	43.70	42.15	4	17,796	0.02%
2019/04/17	15	45.17	17	44.99	44.30	-2	17,877	-0.01%
2019/04/16	2	44.10	0	0.00	44.50	2	17,684	0.01%
2019/04/15	24	43.69	26	43.97	43.90	-2	17,630	-0.01%
2019/04/12	8	43.88	14	43.64	43.75	-6	17,456	-0.03%
2019/04/11	8	43.42	5	43.80	43.00	3	17,228	0.02%
2019/04/10	22	44.11	13	44.19	44.25	9	16,912	0.05%
2019/04/09	5	41.90	22	41.78	42.00	-17	15,995	-0.11%
2019/04/08	16	41.17	9	41.75	40.90	7	15,740	0.04%
2019/04/03	1	40.40	6	40.48	40.45	-5	15,536	-0.03%
2019/04/02	14	41.00	4	41.46	40.80	10	15,407	0.06%
2019/04/01	5	40.08	5	40.20	40.15	0	15,066	0.00%
2019/03/29	3	40.10	0	0.00	39.95	3	14,931	0.02%
2019/03/28	0	0.00	5	39.77	39.55	-5	14,844	-0.03%
2019/03/27	5	39.75	2	39.80	39.85	3	14,968	0.02%
2019/03/25	5	39.30	3	39.30	38.85	2	14,975	0.01%
2019/03/22	7	41.20	6	40.97	40.60	1	14,881	0.01%
2019/03/21	0	0.00	3	40.18	40.10	-3	14,527	-0.02%
2019/03/20	2	40.48	14	40.29	40.35	-12	14,483	-0.08%
2019/03/19	32	41.26	7	41.39	39.55	25	14,288	0.17%
2019/03/18	2	40.38	4	39.78	41.15	-2	13,620	-0.01%
2019/03/15	1	37.45	5	37.48	37.45	-4	13,140	-0.03%
2019/03/14	4	37.04	7	36.81	36.80	-3	12,936	-0.02%
2019/03/08	0	0.00	5	35.35	36.00	-5	13,536	-0.04%
2019/03/07	17	35.91	5	35.45	35.60	12	14,841	0.08%
2019/03/06	0	0.00	14	37.25	37.25	-14	15,111	-0.09%
2019/03/05	15	37.97	5	37.55	37.50	10	15,338	0.07%
2019/02/27	3	36.70	5	36.80	36.80	-2	15,395	-0.01%
2019/02/26	12	37.73	0	0.00	37.45	12	15,447	0.08%
2019/02/25	2	38.20	9	38.22	38.00	-7	15,655	-0.04%
2019/02/22	4	37.10	10	37.00	37.10	-6	15,441	-0.04%
2019/02/21	4	36.75	4	36.70	36.55	0	15,576	0.00%
2019/02/20	0	0.00	13	36.92	37.00	-13	15,698	-0.08%
2019/02/19	0	0.00	5	36.55	36.55	-5	15,945	-0.03%
2019/02/15	10	35.70	18	35.71	35.35	-8	16,495	-0.05%
2019/02/14	5	36.80	15	36.65	36.50	-10	17,457	-0.06%
2019/02/13	1	36.35	10	36.70	36.20	-9	17,620	-0.05%
2019/02/12	11	37.61	10	37.30	37.10	1	17,598	0.01%
2019/02/11	5	36.60	6	36.91	36.80	-1	17,833	-0.01%
2019/01/30	7	36.60	0	0.00	36.55	7	17,875	0.04%
2019/01/29	16	37.09	10	36.75	37.00	6	17,804	0.03%
2019/01/28	10	37.70	1	36.55	37.95	9	17,508	0.05%
2019/01/25	0	0.00	25	34.86	34.80	-25	17,053	-0.15%
2019/01/24	9	34.51	5	34.70	34.45	4	17,031	0.02%
2019/01/23	6	34.63	1	34.35	34.50	5	17,032	0.03%
2019/01/22	5	34.17	1	33.85	34.00	4	16,931	0.02%
2019/01/17	14	32.82	14	32.52	32.85	0	16,516	0.00%
2019/01/16	1	34.25	10	34.10	34.05	-9	16,348	-0.06%
2019/01/15	20	34.08	10	33.80	33.80	10	16,294	0.06%
2019/01/14	17	34.32	0	0.00	33.60	17	16,235	0.10%
2019/01/11	1	34.65	1	33.60	33.60	0	15,993	0.00%
2019/01/10	2	34.95	1	34.75	34.60	1	15,728	0.01%
2019/01/09	40	35.88	0	0.00	35.35	40	15,538	0.26%
2019/01/08	0	0.00	10	37.15	37.00	-10	15,237	-0.07%
2019/01/02	2	35.50	4	35.88	36.10	-2	15,459	-0.01%
2018/12/28	3	35.23	1	35.35	35.35	2	15,655	0.01%
2018/12/27	10	36.80	10	36.85	36.50	0	15,552	0.00%
2018/12/26	0	0.00	2	37.65	36.20	-2	15,523	-0.01%
2018/12/25	10	36.09	0	0.00	36.05	10	15,419	0.06%
2018/12/22	1	36.20	0	0.00	36.00	1	15,442	0.01%
2018/12/21	3	36.55	0	0.00	36.30	3	15,495	0.02%
2018/12/20	5	36.40	37	36.41	35.90	-32	15,428	-0.21%
2018/12/19	2	38.20	7	39.00	38.15	-5	15,382	-0.03%
2018/12/18	7	38.76	10	38.49	38.80	-3	15,267	-0.02%
2018/12/17	10	38.44	10	39.08	37.75	0	15,081	0.00%
2018/12/14	10	38.97	15	39.37	38.65	-5	14,964	-0.03%
2018/12/13	16	38.88	0	0.00	38.90	16	14,878	0.11%
2018/12/12	7	39.80	0	0.00	39.45	7	14,731	0.05%
2018/12/11	10	39.98	0	0.00	39.15	10	14,594	0.07%
2018/12/06	0	0.00	10	43.28	42.55	-10	14,100	-0.07%
2018/12/05	6	45.35	0	0.00	46.45	6	13,891	0.04%
2018/12/04	3	46.37	0	0.00	46.35	3	13,879	0.02%
2018/12/03	5	47.25	0	0.00	47.25	5	13,881	0.04%
2018/11/30	14	48.47	14	47.37	45.55	0	13,493	0.00%
2018/11/29	16	46.56	15	48.82	47.00	1	12,082	0.01%
2018/11/28	0	0.00	1	44.30	45.30	-1	11,511	-0.01%
2018/11/27	2	42.75	0	0.00	43.15	2	11,258	0.02%
2018/11/26	3	42.05	2	42.45	41.40	1	11,163	0.01%
2018/11/23	4	42.85	0	0.00	41.90	4	10,973	0.04%
2018/11/21	9	42.92	4	43.30	43.00	5	10,409	0.05%
2018/11/20	0	0.00	1	42.65	42.80	-1	10,156	-0.01%
2018/11/19	1	42.00	0	0.00	41.85	1	9,861	0.01%
2018/11/16	27	44.61	1	44.25	43.00	26	9,654	0.27%
2018/11/15	1	42.40	1	42.90	42.90	0	9,436	0.00%
2018/11/14	13	44.16	7	43.98	43.00	6	9,140	0.07%
2018/11/13	17	43.14	12	44.14	44.55	5	8,732	0.06%
2018/11/12	15	41.85	0	0.00	42.35	15	7,639	0.20%
2018/11/09	0	0.00	12	39.13	38.50	-12	7,419	-0.16%
2018/11/08	9	38.48	12	39.00	39.10	-3	7,418	-0.04%
2018/11/06	0	0.00	4	33.86	33.80	-4	7,101	-0.06%
2018/11/02	0	0.00	14	35.30	35.70	-14	7,240	-0.19%
2018/11/01	10	34.94	0	0.00	34.90	10	7,135	0.14%
2018/10/31	0	0.00	9	33.38	33.60	-9	7,146	-0.13%
2018/10/26	1	32.10	2	31.40	31.15	-1	6,938	-0.01%
2018/10/22	0	0.00	1	33.35	33.80	-1	6,553	-0.02%
2018/10/16	1	31.90	0	0.00	31.85	1	6,232	0.02%
2018/10/11	2	30.50	20	31.65	30.40	-18	6,168	-0.29%
2018/10/09	1	34.15	0	0.00	33.75	1	5,982	0.02%
2018/10/08	2	35.20	0	0.00	35.50	2	5,802	0.03%
2018/10/01	2	40.00	3	39.95	39.90	-1	5,281	-0.02%
2018/09/21	0	0.00	2	40.30	39.90	-2	5,244	-0.04%
2018/09/19	0	0.00	3	40.02	40.05	-3	5,207	-0.06%
2018/09/14	2	39.55	0	0.00	40.10	2	5,128	0.04%
2018/09/10	4	38.80	4	38.80	37.20	0	5,086	0.00%
2018/09/07	1	40.90	2	40.70	39.90	-1	5,012	-0.02%
2018/09/06	2	43.45	0	0.00	42.70	2	4,873	0.04%
2018/08/27	4	44.10	0	0.00	44.10	4	5,144	0.08%
2018/08/21	1	42.20	0	0.00	42.05	1	5,029	0.02%
2018/08/16	5	42.54	0	0.00	43.55	5	5,097	0.10%
2018/08/15	0	0.00	5	43.75	42.85	-5	5,021	-0.10%
2018/08/14	1	47.10	9	45.27	46.15	-8	4,878	-0.16%
2018/08/13	1	47.00	1	45.30	47.05	0	4,842	0.00%
2018/08/10	1	48.10	0	0.00	47.05	1	4,764	0.02%
2018/08/07	0	0.00	1	54.20	52.40	-1	4,823	-0.02%
2018/08/06	0	0.00	2	55.40	55.40	-2	4,710	-0.04%
2018/07/30	1	54.50	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	5	54.20	54.80	-5	5,066	-0.10%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/18	1	55.50	0	0.00	55.00	1	5,598	0.02%
2018/07/03	5	53.70	3	54.20	52.80	2	5,779	0.03%
2018/06/29	1	56.70	0	0.00	56.90	1	5,851	0.02%
2018/06/25	0	0.00	10	56.74	56.60	-10	6,399	-0.16%
2018/06/20	5	58.80	0	0.00	56.90	5	6,973	0.07%
2018/06/15	2	59.30	0	0.00	59.30	2	7,445	0.03%
2018/06/06	11	61.31	0	0.00	60.60	11	7,372	0.15%
2018/06/05	7	59.50	1	59.90	59.90	6	7,306	0.08%
2018/06/01	2	58.40	2	59.10	58.50	0	7,200	0.00%
2018/05/30	0	0.00	4	59.30	58.50	-4	7,156	-0.06%
2018/05/29	2	58.60	0	0.00	58.30	2	7,114	0.03%
2018/05/28	4	58.60	4	59.25	58.60	0	7,133	0.00%
2018/05/25	2	58.50	0	0.00	58.20	2	7,156	0.03%
2018/05/24	2	58.70	4	59.40	59.10	-2	7,129	-0.03%
2018/05/23	1	57.40	0	0.00	57.20	1	7,063	0.01%
2018/05/18	2	58.70	0	0.00	58.30	2	7,084	0.03%
2018/05/17	2	60.10	2	60.60	59.50	0	7,133	0.00%
2018/05/15	1	57.90	0	0.00	57.80	1	7,014	0.01%
2018/05/08	1	58.80	1	57.60	57.50	0	7,379	0.00%
2018/05/07	1	57.50	1	56.90	56.70	0	7,288	0.00%
2018/05/02	1	60.00	0	0.00	58.40	1	7,308	0.01%
2018/04/30	1	58.50	1	60.50	60.50	0	7,271	0.00%
2018/04/27	1	56.60	0	0.00	55.00	1	7,150	0.01%
2018/04/26	0	0.00	7	59.40	57.40	-7	7,033	-0.10%
2018/04/24	2	60.00	0	0.00	60.00	2	7,009	0.03%
2018/04/20	0	0.00	2	62.00	62.50	-2	7,074	-0.03%
2018/04/19	0	62.00	0.1	62.00	61.50	0	7,065	0.00%
2018/04/17	0	63.00	0	0.00	61.80	0	7,018	0.00%
2018/04/12	2	63.75	1	63.60	63.60	1	7,059	0.01%
2018/04/11	0	0.00	1	63.70	63.70	-1	7,116	-0.01%
2018/04/10	1	64.70	0	0.00	64.50	1	7,222	0.01%
2018/04/09	1	66.50	0	0.00	66.50	1	7,178	0.01%
2018/04/03	1	67.40	0	0.00	67.60	1	7,098	0.01%
2018/03/30	0	0.00	1	68.00	66.30	-1	6,861	-0.01%
2018/03/28	1	66.30	0	0.00	66.20	1	6,917	0.01%
2018/03/27	2	66.40	3	66.50	67.00	-1	7,085	-0.01%
2018/03/22	22	69.23	10	68.50	66.00	12	6,790	0.18%
2018/03/21	2	65.50	2	63.10	67.60	0	6,851	0.00%
2018/03/19	0	0.00	1	62.50	62.40	-1	6,891	-0.01%
2018/03/16	0	0.00	1	62.80	62.30	-1	6,897	-0.01%
2018/03/13	0	0.00	2	63.10	63.00	-2	6,827	-0.03%
2018/03/05	0	0.00	2	60.60	60.50	-2	6,887	-0.03%
2018/03/02	1	60.80	0	0.00	61.00	1	6,868	0.01%
2018/02/27	10	63.10	0	0.00	61.00	10	6,895	0.15%
2018/02/21	10	61.70	10	62.20	63.00	0	7,023	0.00%
2018/02/09	6	58.50	0	0.00	60.00	6	7,002	0.09%
2018/02/07	1	63.60	0	0.00	63.50	1	6,972	0.01%
2018/02/01	0	0.00	2	71.60	70.50	-2	6,928	-0.03%
2018/01/31	7	73.10	1	72.70	71.00	6	6,891	0.09%
2018/01/30	0	0.00	10	71.20	71.40	-10	6,613	-0.15%
2018/01/29	3	70.77	2	70.65	70.20	1	6,547	0.02%
2018/01/25	0	0.00	1	70.20	68.60	-1	6,529	-0.02%
2018/01/24	3	69.20	0	0.00	69.20	3	6,512	0.05%
2018/01/23	3	70.20	2	70.10	69.50	1	6,482	0.02%
2018/01/22	7	70.93	1	71.80	71.20	6	6,471	0.09%
2018/01/18	8	73.26	0	0.00	72.00	8	6,477	0.12%
2018/01/15	5	71.70	0	0.00	71.80	5	6,461	0.08%
2018/01/11	3	70.60	0	0.00	70.20	3	6,582	0.05%
2018/01/09	10	72.80	10	72.60	72.30	0	6,799	0.00%
2018/01/05	1	75.20	1	75.20	75.20	0	6,877	0.00%
2018/01/04	0	0.00	20	75.20	75.60	-20	6,877	-0.29%
2018/01/02	10	74.20	0	0.00	73.90	10	6,985	0.14%