宏達電 (2498)-台新-新營券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/11/21	0	0.00	1	42.95	43.05	-1	8,338	-0.01%
2024/11/19	3	42.90	0.5	43.55	43.30	2.6	8,411	0.03%
2024/11/14	2.9	43.11	1	42.60	42.50	1.9	8,377	0.02%
2024/11/12	1	45.25	0	44.80	44.75	1	8,351	0.01%
2024/11/11	0.4	43.85	1	43.80	45.10	-0.7	8,344	-0.01%
2024/11/08	5	44.05	0.3	45.10	44.35	4.8	8,338	0.06%
2024/11/07	0	0.00	5	44.72	44.95	-5	8,390	-0.06%
2024/11/05	0	0.00	0.8	44.53	44.10	-0.8	8,453	-0.01%
2024/11/04	2.3	43.20	1	43.00	43.55	1.3	8,560	0.02%
2024/11/01	3	42.87	1	43.10	43.10	2	8,647	0.02%
2024/10/30	7	44.36	0	0.00	44.00	7	8,625	0.08%
2024/10/29	42.2	44.91	47	44.42	44.30	-4.8	8,670	-0.06%
2024/10/28	0.1	45.70	4.9	45.39	45.70	-4.8	8,623	-0.06%
2024/10/25	1	45.60	1	45.60	45.60	0	8,590	0.00%
2024/10/24	5.4	46.21	1	46.55	45.85	4.4	8,579	0.05%
2024/10/23	3	47.77	5.2	48.31	47.60	-2.2	8,427	-0.03%
2024/10/22	1	47.85	1	47.85	47.90	0	8,331	0.00%
2024/10/21	4	48.48	0	0.00	48.00	4	8,363	0.05%
2024/10/18	2	49.75	2	49.63	48.40	0	8,356	0.00%
2024/10/17	12	48.52	16.2	48.55	48.65	-4.2	8,247	-0.05%
2024/10/16	11.3	47.88	9	47.92	47.80	2.3	8,203	0.03%
2024/10/15	16	48.68	17.5	48.80	48.60	-1.5	8,126	-0.02%
2024/10/14	5	47.46	4	47.61	47.65	1	8,029	0.01%
2024/10/11	8.2	47.87	1	47.75	47.50	7.2	8,014	0.09%
2024/10/09	16	48.85	18.3	48.19	48.20	-2.3	7,955	-0.03%
2024/10/08	21.3	49.65	16	49.31	49.70	5.3	7,827	0.07%
2024/10/07	12	51.26	7	51.64	51.50	5	7,596	0.07%
2024/10/04	151.7	53.39	128.1	53.15	52.00	23.6	7,325	0.32%	大買/大賣/
2024/10/01	93	49.89	157	49.74	52.00	-64	6,000	-1.07%	大賣/
2024/09/30	36.3	47.47	52	46.87	47.35	-15.7	5,144	-0.31%
2024/09/27	20.4	44.95	15	45.19	45.25	5.4	4,849	0.11%
2024/09/26	13	45.01	15	45.34	44.20	-2	4,852	-0.04%
2024/09/25	1.1	44.65	1	44.15	44.00	0.1	4,798	0.00%
2024/09/24	7	44.70	0	0.00	44.00	7	4,800	0.15%
2024/09/20	1.1	45.22	9	45.62	44.65	-7.9	4,885	-0.16%
2024/09/19	2	44.78	1	45.30	45.25	1	4,917	0.02%
2024/09/18	3	44.93	0.2	46.50	44.80	2.9	5,096	0.06%
2024/09/16	3.2	45.60	4	45.45	45.65	-0.9	5,570	-0.02%
2024/09/13	50	45.32	48	45.05	45.45	2	5,934	0.03%
2024/09/12	1	44.00	0	0.00	44.15	1	5,920	0.02%
2024/09/11	0	0.00	6	43.20	43.40	-6	5,950	-0.10%
2024/09/10	1	42.45	2	42.75	42.45	-1	5,973	-0.02%
2024/09/06	5	44.61	4	44.50	44.55	1	6,028	0.02%
2024/09/05	4	44.05	2	44.15	44.15	2	6,108	0.03%
2024/09/04	0	0.00	15	42.03	42.05	-15	6,165	-0.24%
2024/09/03	1	43.95	0	0.00	43.95	1	6,438	0.02%
2024/09/02	0	0.00	1	44.70	44.45	-1	6,454	-0.02%
2024/08/30	0	0.00	9	44.45	44.50	-9	6,480	-0.14%
2024/08/29	1	45.00	1	44.65	44.65	0	6,511	0.00%
2024/08/28	1	45.70	1	45.50	45.00	0	6,511	0.00%
2024/08/27	1	45.05	7	45.21	45.50	-6	6,648	-0.09%
2024/08/26	10	45.49	14	45.28	45.50	-4	6,654	-0.06%
2024/08/23	0	0.00	5	44.21	43.95	-5	6,633	-0.08%
2024/08/22	5	44.15	20	43.92	44.30	-15	6,625	-0.23%
2024/08/21	10	42.80	0	0.00	42.95	10	6,599	0.15%
2024/08/20	1	42.50	0	0.00	42.70	1	6,590	0.02%
2024/08/15	1	40.90	1	41.35	41.25	0	6,589	0.00%
2024/08/14	6	40.83	2	40.90	40.80	4	6,580	0.06%
2024/08/12	1	39.75	2	39.68	39.50	-1	6,531	-0.02%
2024/08/09	0	0.00	4	40.20	38.75	-4	6,522	-0.06%
2024/08/08	2	38.35	2	39.10	39.05	0	6,439	0.00%
2024/08/07	1	39.15	4	39.25	39.45	-3	6,441	-0.05%
2024/08/06	0	0.00	6	36.74	37.80	-6	6,471	-0.09%
2024/08/05	9	38.86	0	0.00	38.70	9	6,337	0.14%
2024/08/01	3	44.23	11	44.30	45.00	-8	6,201	-0.13%
2024/07/31	11	43.92	3	43.62	44.05	8	6,132	0.13%
2024/07/30	0	0.00	1	42.60	43.20	-1	6,085	-0.02%
2024/07/29	1	42.30	1	43.60	42.30	0	6,086	0.00%
2024/07/26	4	43.10	1	43.40	43.25	3	6,074	0.05%
2024/07/23	0	0.00	3	44.35	44.35	-3	6,090	-0.05%
2024/07/22	3	43.50	0	0.00	43.90	3	6,083	0.05%
2024/07/19	2	45.20	10	45.10	45.10	-8	6,045	-0.13%
2024/07/18	1	46.15	0.5	46.08	46.15	0.5	5,992	0.01%
2024/07/17	1.4	46.19	0	0.00	46.10	1.4	5,951	0.02%
2024/07/15	5	45.85	10	46.00	45.80	-5	5,987	-0.08%
2024/07/12	1	46.50	1	47.00	46.90	0	5,959	0.00%
2024/07/11	3	46.75	1	46.85	46.70	2	5,934	0.03%
2024/07/10	10.2	47.45	14	47.11	47.15	-3.9	5,978	-0.06%
2024/07/09	10	47.55	1	47.25	46.80	9	5,931	0.15%
2024/07/08	3	47.85	2.1	48.39	47.50	1	5,888	0.02%
2024/07/05	11.1	46.68	21.1	47.78	48.00	-10.1	5,851	-0.17%
2024/07/04	1	46.00	2	45.75	45.90	-1	5,656	-0.02%
2024/07/03	2	45.35	2	45.18	45.45	0	5,681	0.00%
2024/07/02	1.1	45.06	1.1	45.24	45.20	0	5,655	0.00%
2024/07/01	3	45.77	0	0.00	45.70	3	5,620	0.05%
2024/06/28	1	46.20	6	46.26	46.15	-5	5,614	-0.09%
2024/06/27	0	0.00	5	46.10	45.95	-5	5,624	-0.09%
2024/06/26	4	47.31	0	0.00	46.60	4	5,580	0.07%
2024/06/25	11	47.71	8	47.71	47.55	3	5,513	0.05%
2024/06/24	1	48.00	12	48.90	47.50	-11	5,451	-0.20%
2024/06/21	32	49.02	18.1	49.16	49.25	13.9	5,313	0.26%
2024/06/20	21.1	48.04	14	47.49	48.05	7.1	4,903	0.14%
2024/06/19	2	45.70	10.4	45.36	45.40	-8.4	4,535	-0.18%
2024/06/18	2	46.00	0	0.00	45.70	2	4,530	0.04%
2024/06/17	1	46.05	1	46.05	46.05	0	4,514	0.00%
2024/06/14	0.1	45.75	1	45.95	45.20	-1	4,460	-0.02%
2024/06/13	1	45.45	3	45.97	45.20	-2	4,407	-0.05%
2024/06/12	2	45.85	3	45.37	45.65	-1	4,312	-0.02%
2024/06/11	3.1	45.54	6	45.92	45.40	-2.9	4,227	-0.07%
2024/06/07	10.3	45.91	13	45.77	46.15	-2.7	4,145	-0.06%
2024/06/06	1	43.30	0	0.00	42.85	1	3,858	0.03%
2024/06/05	4	43.55	2	44.15	43.15	2	3,841	0.05%
2024/06/04	2	44.20	2	44.18	43.70	0	3,945	0.00%
2024/06/03	1	43.95	0	0.00	44.00	1	4,003	0.02%
2024/05/31	9	44.59	8	44.04	43.60	1	4,148	0.02%
2024/05/30	0	0.00	1	43.40	43.15	-1	4,029	-0.02%
2024/05/29	1	43.70	0.2	43.75	43.30	0.9	4,067	0.02%
2024/05/28	0.1	43.55	6	43.28	43.40	-6	4,037	-0.15%
2024/05/27	13	42.70	17	43.16	43.30	-4	4,072	-0.10%
2024/05/24	3.2	42.00	5	41.90	42.05	-1.8	4,234	-0.04%
2024/05/23	2	42.80	0	0.00	42.50	2	4,241	0.05%
2024/05/21	6.2	42.81	0	0.00	42.70	6.2	4,302	0.14%
2024/05/20	6	43.47	0	0.00	43.40	6	4,363	0.14%
2024/05/16	0.1	42.90	2	43.15	43.25	-1.9	4,424	-0.04%
2024/05/15	1.1	42.74	3	43.00	42.60	-1.9	4,435	-0.04%
2024/05/14	0	0.00	2	42.28	42.25	-2	4,440	-0.05%
2024/05/13	4	42.30	0	0.00	42.00	4	4,541	0.09%
2024/05/10	5.2	40.97	5	41.63	41.60	0.2	4,543	0.00%
2024/05/09	5	41.91	0	0.00	41.60	5	4,525	0.11%
2024/05/07	1	41.85	0	0.00	42.00	1	4,588	0.02%
2024/05/06	1	42.90	1	43.05	42.80	0	4,583	0.00%
2024/05/02	1	42.60	1	42.90	42.65	0	4,628	0.00%
2024/04/29	0	0.00	10	42.45	43.40	-10	4,755	-0.21%
2024/04/26	10	42.05	20	42.33	42.05	-10	4,783	-0.21%
2024/04/25	13	41.64	5	41.75	41.70	8	4,837	0.17%
2024/04/24	10.2	42.40	0	0.00	42.40	10.2	4,880	0.21%
2024/04/22	0	0.00	3	42.05	41.45	-3	5,075	-0.06%
2024/04/19	1	42.00	5	41.42	41.45	-4	5,086	-0.08%
2024/04/18	2.1	42.55	0	0.00	43.25	2.1	5,124	0.04%
2024/04/17	3.1	43.03	1	43.15	42.80	2.1	5,293	0.04%
2024/04/16	3.2	44.24	0	0.00	42.90	3.2	5,669	0.06%
2024/04/15	0.1	45.73	0	0.00	45.15	0.1	6,724	0.00%
2024/04/12	2	46.04	4	46.00	46.05	-2	7,381	-0.03%
2024/04/11	7	45.44	0	0.00	45.55	7	7,361	0.10%
2024/04/10	4	46.54	3	46.85	46.40	1	7,393	0.01%
2024/04/09	9	46.41	1	46.55	46.65	8	7,483	0.11%
2024/04/08	2	47.20	0	0.00	47.45	2	7,516	0.03%
2024/04/03	7	46.82	1	46.80	47.20	6	7,548	0.08%
2024/04/02	6	47.83	1	47.60	47.50	5	7,602	0.07%
2024/03/29	4	47.59	0	0.00	47.20	4	7,874	0.05%
2024/03/28	14	47.53	1	47.90	47.65	13	8,335	0.16%
2024/03/27	11	47.65	4	48.19	47.65	7	8,601	0.08%
2024/03/26	8	47.81	0	0.00	47.85	8	8,590	0.09%
2024/03/25	22.1	48.52	4	48.31	48.00	18.1	8,579	0.21%
2024/03/22	0	0.00	4	46.60	47.45	-4	8,472	-0.05%
2024/03/21	4	47.30	0	0.00	47.05	4	8,556	0.05%
2024/03/20	5	45.50	7	46.14	46.00	-2	8,743	-0.02%
2024/03/19	6	45.48	1	45.60	45.65	5	9,139	0.05%
2024/03/18	1	45.50	0	0.00	45.80	1	9,152	0.01%
2024/03/15	2.1	45.55	6	45.35	45.15	-3.9	9,180	-0.04%
2024/03/14	1	45.50	3	45.90	45.50	-2	9,179	-0.02%
2024/03/13	0	0.00	3	46.37	45.90	-3	9,195	-0.03%
2024/03/12	1	47.25	1	47.25	47.25	0	9,209	0.00%
2024/03/11	2.1	46.20	10.2	46.20	46.20	-8.1	9,198	-0.09%
2024/03/08	17	46.07	10.2	46.24	45.90	6.8	9,224	0.07%
2024/03/07	1.3	47.15	1.3	47.34	47.00	0.1	9,146	0.00%
2024/03/06	18.3	47.56	19	47.06	47.10	-0.8	9,092	-0.01%
2024/03/04	3	49.72	2.5	49.60	49.20	0.5	8,958	0.01%
2024/02/29	1.3	48.86	0	0.00	48.75	1.3	8,985	0.01%
2024/02/27	22	49.60	22.5	48.87	48.60	-0.5	9,009	-0.01%
2024/02/26	5.3	48.70	1	48.65	49.00	4.3	8,870	0.05%
2024/02/23	3	48.88	1.3	48.97	48.50	1.7	8,971	0.02%
2024/02/22	0.1	49.25	1	49.50	49.00	-0.9	8,973	-0.01%
2024/02/21	2	49.28	1	49.60	49.55	1	9,009	0.01%
2024/02/20	2	49.35	0	0.00	49.20	2	9,182	0.02%
2024/02/19	0.1	50.20	0.2	50.50	50.00	-0.1	9,162	0.00%
2024/02/16	0	0.00	0.7	49.68	50.00	-0.7	9,254	-0.01%
2024/02/15	2	48.93	1.5	48.90	49.35	0.5	9,323	0.01%
2024/02/05	1.5	49.16	0	0.00	49.05	1.5	9,356	0.02%
2024/02/02	0.5	50.46	1.6	51.06	50.00	-1.1	9,286	-0.01%
2024/02/01	0	0.00	2.5	50.62	50.70	-2.5	9,271	-0.03%
2024/01/31	6.3	49.25	6	49.93	49.10	0.3	9,321	0.00%
2024/01/30	3.6	49.65	0	0.00	49.50	3.6	9,409	0.04%
2024/01/26	4.3	50.05	4	50.75	50.00	0.3	9,673	0.00%
2024/01/25	0.1	51.30	1	51.20	50.50	-0.9	9,699	-0.01%
2024/01/24	8.2	51.51	7	52.43	51.40	1.2	9,681	0.01%
2024/01/23	7	51.76	14.3	51.96	51.70	-7.3	9,628	-0.08%
2024/01/22	5	51.50	5	51.14	51.50	0	9,589	0.00%
2024/01/19	1	49.80	0.5	50.40	50.30	0.6	9,606	0.01%
2024/01/18	4	49.89	5	50.01	50.40	-1	9,580	-0.01%
2024/01/17	6.2	50.39	10	49.51	49.15	-3.8	9,534	-0.04%
2024/01/16	1.3	50.76	4	50.33	50.30	-2.7	9,430	-0.03%
2024/01/15	11	51.46	10	51.76	51.30	1	9,357	0.01%
2024/01/12	9.2	51.75	11	52.18	51.60	-1.8	9,351	-0.02%
2024/01/11	23.2	52.22	16.3	52.56	52.10	6.9	9,297	0.07%
2024/01/10	8.8	52.78	9	52.93	52.20	-0.2	9,242	0.00%
2024/01/09	108	54.00	102.2	54.62	54.70	5.8	8,994	0.06%	大買/大賣/
2024/01/08	7.2	52.96	23	53.34	52.90	-15.8	7,866	-0.20%
2024/01/05	4	49.31	6	49.02	48.90	-2	7,192	-0.03%
2024/01/04	4	48.71	3	48.88	48.65	1	7,219	0.01%
2024/01/03	1.4	49.54	1	49.50	49.40	0.4	7,236	0.00%
2024/01/02	3.1	50.70	7	51.50	50.70	-4	7,178	-0.06%
2023/12/29	5	51.88	2	51.40	51.30	3	7,236	0.04%
2023/12/28	2.3	52.07	3	51.83	51.60	-0.8	7,246	-0.01%
2023/12/27	32.1	52.42	17.3	52.93	52.10	14.8	7,194	0.21%
2023/12/26	11.3	51.81	29	51.26	51.50	-17.8	7,015	-0.25%
2023/12/25	52.7	53.04	26.5	53.00	52.00	26.2	6,901	0.38%
2023/12/22	20	51.36	13.3	51.17	51.20	6.8	6,432	0.11%
2023/12/21	0	0.00	2	49.05	49.15	-2	6,176	-0.03%
2023/12/20	0.1	49.40	0	0.00	49.55	0.1	6,172	0.00%
2023/12/19	0	0.00	4	48.49	48.65	-4	6,148	-0.07%
2023/12/18	3.6	49.43	11	49.57	49.25	-7.5	6,148	-0.12%
2023/12/15	12	50.68	8	51.56	50.80	4	6,065	0.07%
2023/12/14	12.5	52.10	20	50.86	52.00	-7.5	5,873	-0.13%
2023/12/13	0	0.00	1	48.55	48.30	-1	5,425	-0.02%
2023/12/12	3	48.65	1	48.65	48.30	2	5,435	0.04%
2023/12/11	0	0.00	1	49.30	48.70	-1	5,466	-0.02%
2023/12/08	4	49.09	6.6	48.91	48.85	-2.6	5,475	-0.05%
2023/12/07	1	48.95	1	49.40	48.40	0	5,460	0.00%
2023/12/06	2	49.30	2	48.90	48.90	0	5,428	0.00%
2023/12/05	0	0.00	3	49.18	49.20	-3	5,435	-0.06%
2023/12/04	3	49.42	7	49.82	49.75	-4	5,473	-0.07%
2023/12/01	2	49.53	5	49.50	49.45	-3	5,453	-0.06%
2023/11/30	6	50.20	5	50.20	50.20	1	5,414	0.02%
2023/11/29	2	49.63	5	50.00	49.65	-3	5,370	-0.06%
2023/11/28	9	49.77	5	49.55	50.00	4	5,348	0.07%
2023/11/27	0	0.00	6	48.51	48.45	-6	5,299	-0.11%
2023/11/23	20.1	50.19	13	50.35	50.10	7.1	5,249	0.14%
2023/11/22	4	49.52	15	49.38	50.00	-11	5,226	-0.21%
2023/11/21	1	48.90	6	48.90	49.30	-5	5,125	-0.10%
2023/11/20	4	49.33	8	49.08	49.15	-4	5,091	-0.08%
2023/11/17	23	49.43	14.2	49.53	49.45	8.9	5,037	0.18%
2023/11/16	0	0.00	2	48.15	48.15	-2	4,841	-0.04%
2023/11/15	18	47.98	21	47.98	48.00	-3	4,817	-0.06%
2023/11/14	12	47.23	12	47.34	47.20	0	4,728	0.00%
2023/11/13	3	46.25	6	46.72	46.75	-3	4,668	-0.06%
2023/11/10	2.1	45.91	2	46.50	45.90	0.1	4,645	0.00%
2023/11/09	4	46.60	15	46.76	46.30	-11	4,668	-0.24%
2023/11/08	35.3	47.20	28	47.28	47.40	7.3	4,731	0.15%
2023/11/07	11	46.02	0	0.00	46.05	11	4,652	0.24%
2023/11/06	11	48.08	13	48.08	48.10	-2	4,602	-0.04%
2023/11/03	10	47.96	23	47.54	47.40	-13	4,549	-0.29%
2023/11/02	0	0.00	10	45.41	45.85	-10	4,356	-0.23%
2023/11/01	3.1	44.45	1	44.60	44.75	2.1	4,470	0.05%
2023/10/31	6	44.92	1	44.90	44.10	5	4,598	0.11%
2023/10/30	58	46.37	41	45.82	45.75	17	4,807	0.35%
2023/10/27	1.1	45.55	6	46.55	46.00	-4.9	4,872	-0.10%
2023/10/26	5	45.66	103	45.29	45.15	-98	4,880	-2.01%	大賣/
2023/10/25	0	0.00	20	46.69	46.60	-20	4,945	-0.40%
2023/10/24	1	45.50	0	0.00	45.70	1	5,041	0.02%
2023/10/23	0	0.00	11	45.48	45.30	-11	5,087	-0.22%
2023/10/20	2.3	45.58	30.3	44.78	45.70	-28	5,146	-0.54%
2023/10/19	47.3	45.91	0	0.00	45.85	47.3	5,182	0.91%
2023/10/18	5.1	46.35	0	0.00	46.60	5.1	5,274	0.10%
2023/10/17	25	49.62	23.4	49.97	48.10	1.6	5,172	0.03%
2023/10/12	0	0.00	1	50.00	50.30	-1	5,366	-0.02%
2023/10/11	3	49.25	3	50.07	49.25	0	5,491	0.00%
2023/10/06	1.1	49.74	19	49.92	49.65	-17.9	5,673	-0.32%
2023/10/05	8	49.80	8.3	49.99	50.30	-0.3	6,014	0.00%
2023/10/04	2.3	47.83	4	47.33	47.45	-1.7	6,175	-0.03%
2023/10/03	0	0.00	3	49.17	48.75	-3	6,183	-0.05%
2023/09/28	1	48.10	1	48.25	48.10	0	6,410	0.00%
2023/09/27	0	0.00	1	48.90	48.60	-1	6,431	-0.02%
2023/09/25	2	49.70	0	0.00	49.45	2	6,506	0.03%
2023/09/22	13	48.66	13	49.15	49.65	0	6,536	0.00%
2023/09/21	16.2	48.37	10	48.75	48.45	6.2	6,600	0.09%
2023/09/20	3.4	49.32	0	0.00	49.20	3.4	6,605	0.05%
2023/09/19	5	49.77	0.1	49.75	49.45	5	6,662	0.07%
2023/09/18	11.1	50.49	6	50.55	50.50	5.1	6,695	0.08%
2023/09/15	4	50.55	15.5	50.61	50.40	-11.5	6,888	-0.17%
2023/09/14	2	50.90	5	50.72	50.90	-3	6,926	-0.04%
2023/09/13	7	49.36	19.3	49.47	49.50	-12.3	6,999	-0.18%
2023/09/12	6.3	49.62	4	49.55	49.80	2.3	7,080	0.03%
2023/09/11	5.6	49.41	7	50.33	49.30	-1.4	7,089	-0.02%
2023/09/08	2	50.50	0	0.00	50.10	2	7,114	0.03%
2023/09/06	4	51.90	1.2	52.03	51.80	2.8	7,155	0.04%
2023/09/04	0.4	52.50	0	0.00	52.70	0.4	7,287	0.00%
2023/09/01	5	52.30	0	0.00	52.10	5	7,380	0.07%
2023/08/30	0	0.00	3	52.10	52.50	-3	8,030	-0.04%
2023/08/29	3	51.70	2.1	51.45	51.80	0.9	8,139	0.01%
2023/08/28	1	50.50	0	0.00	50.40	1	8,214	0.01%
2023/08/25	1.1	51.41	0	0.00	51.10	1.1	8,264	0.01%
2023/08/24	0	0.00	10.1	51.69	51.10	-10.1	8,394	-0.12%
2023/08/23	10	51.40	11.3	51.68	51.50	-1.3	8,696	-0.01%
2023/08/22	7	51.83	49	51.14	50.70	-42	8,767	-0.48%
2023/08/21	0	0.00	16	51.21	51.20	-16	8,833	-0.18%
2023/08/18	0	0.00	1.2	50.95	50.70	-1.2	8,856	-0.01%
2023/08/16	0	0.00	1.7	50.00	50.40	-1.7	8,956	-0.02%
2023/08/15	1	49.70	0	0.00	50.00	1	8,958	0.01%
2023/08/14	4	49.19	2	49.28	49.10	2	9,137	0.02%
2023/08/11	1	50.50	2.2	50.52	50.10	-1.2	9,121	-0.01%
2023/08/10	2	50.85	1	50.70	50.50	1	9,128	0.01%
2023/08/09	11	51.37	11	51.75	51.90	0	9,074	0.00%
2023/08/08	1.2	51.95	2	52.00	51.90	-0.9	9,086	-0.01%
2023/08/07	1	52.30	4	52.05	52.30	-3	9,133	-0.03%
2023/08/04	2	51.40	2.6	51.72	51.10	-0.6	9,024	-0.01%
2023/08/02	63.1	53.21	52.7	54.17	52.50	10.5	8,926	0.12%
2023/08/01	9	55.98	3	56.03	55.60	6	8,713	0.07%
2023/07/31	15	56.46	3	56.07	55.80	12	8,672	0.14%
2023/07/28	8.3	56.02	5	56.48	56.00	3.3	8,619	0.04%
2023/07/27	8	56.80	1.6	56.78	57.20	6.4	8,602	0.07%
2023/07/26	3.3	55.80	1	56.10	55.50	2.3	8,529	0.03%
2023/07/25	6	56.05	1	55.70	55.70	5	8,563	0.06%
2023/07/24	13	56.88	7	56.83	56.30	6	8,609	0.07%
2023/07/21	4	57.90	8.3	56.41	57.80	-4.3	8,621	-0.05%
2023/07/19	4	55.75	3	57.00	55.60	1	8,690	0.01%
2023/07/18	3.1	57.06	8	58.03	56.70	-4.9	8,788	-0.06%
2023/07/17	4.3	58.34	1.5	58.33	58.50	2.8	8,914	0.03%
2023/07/14	12	58.79	74	58.59	58.80	-62	8,991	-0.69%
2023/07/13	51	58.94	25.3	58.79	58.40	25.7	8,953	0.29%
2023/07/12	117	58.98	112	57.99	57.70	5	8,770	0.06%	大買/大賣/
2023/07/11	30.1	58.03	28.3	57.72	58.00	1.8	8,506	0.02%
2023/07/10	1	55.70	1.3	55.67	55.30	-0.3	8,312	0.00%
2023/07/07	5	55.90	6	56.00	55.90	-1	8,305	-0.01%
2023/07/06	20	57.45	1.2	57.07	56.80	18.8	8,385	0.22%
2023/07/05	1	56.80	31	57.11	56.80	-30	8,668	-0.35%
2023/07/04	0	0.00	30	57.20	57.20	-30	9,133	-0.33%
2023/07/03	8	57.29	4	57.38	57.10	4	9,220	0.04%
2023/06/29	10	57.70	6	57.43	57.00	4	9,382	0.04%
2023/06/28	1	56.50	0	0.00	56.40	1	9,417	0.01%
2023/06/27	8	56.44	0	0.00	56.40	8	9,657	0.08%
2023/06/26	0.1	57.60	1	57.80	57.40	-0.9	9,898	-0.01%
2023/06/21	1.2	58.48	3	58.60	58.70	-1.8	10,018	-0.02%
2023/06/20	1	58.60	2	58.95	58.70	-1	9,944	-0.01%
2023/06/19	5	59.28	2	59.20	58.90	3	10,023	0.03%
2023/06/16	7	60.53	14	60.60	60.50	-7	10,044	-0.07%
2023/06/15	115	60.67	3	60.20	60.20	112	10,095	1.11%	大買/鉅額交易
2023/06/14	4.3	60.39	1	60.20	60.20	3.3	10,260	0.03%
2023/06/13	7	61.00	7.3	61.06	61.00	-0.3	10,510	0.00%
2023/06/12	13.4	59.93	18	60.48	60.20	-4.6	10,964	-0.04%
2023/06/09	1.2	61.05	4	61.33	60.40	-2.9	11,189	-0.03%
2023/06/08	6.1	60.70	3	61.13	60.40	3.1	11,507	0.03%
2023/06/07	4.2	61.73	2	61.95	62.00	2.2	11,855	0.02%
2023/06/06	9.8	61.51	6	61.90	61.00	3.8	12,463	0.03%
2023/06/05	10.2	64.19	24.5	64.60	63.60	-14.4	12,483	-0.11%
2023/06/02	7	62.93	12.3	62.84	62.90	-5.3	12,292	-0.04%
2023/06/01	7	62.36	7	62.31	62.40	0	12,408	0.00%
2023/05/31	5.5	62.09	5	62.14	61.80	0.5	12,681	0.00%
2023/05/30	19.1	61.65	13.3	61.76	61.80	5.8	13,018	0.04%
2023/05/29	28	61.41	28.3	61.26	61.50	-0.3	13,433	0.00%
2023/05/26	5.4	58.44	5	59.22	58.40	0.4	13,751	0.00%
2023/05/25	11	59.69	9.3	60.30	59.40	1.7	14,297	0.01%
2023/05/24	2	59.50	0.5	59.60	59.60	1.5	14,541	0.01%
2023/05/23	0	0.00	4	60.35	60.10	-4	15,234	-0.03%
2023/05/22	9	60.12	8	59.93	60.30	1	15,543	0.01%
2023/05/19	1	59.10	0	0.00	59.00	1	15,668	0.01%
2023/05/18	7.3	59.04	23.5	59.76	58.90	-16.2	15,860	-0.10%
2023/05/17	7	58.24	13.6	57.84	58.40	-6.6	16,248	-0.04%
2023/05/16	2	57.55	7	57.50	57.60	-5	16,400	-0.03%
2023/05/15	1	57.10	1	56.70	56.60	0	16,607	0.00%
2023/05/12	5.1	57.16	5	55.94	57.20	0.1	17,142	0.00%
2023/05/11	4.2	56.14	52	57.62	56.00	-47.9	17,695	-0.27%
2023/05/10	11	56.38	5	57.30	57.50	6	18,116	0.03%
2023/05/09	8	56.54	51	56.50	56.80	-43	18,824	-0.23%
2023/05/08	2.5	57.42	2	57.90	57.40	0.5	19,949	0.00%
2023/05/05	27	57.04	7	57.16	57.30	20	21,816	0.09%
2023/05/04	0	0.00	1	56.80	56.80	-1	22,378	0.00%
2023/05/03	7	56.40	0	0.00	56.50	7	22,607	0.03%
2023/05/02	2	56.95	13.5	57.31	57.50	-11.5	22,964	-0.05%
2023/04/28	136	57.02	57	56.88	56.70	79	23,193	0.34%	大買/
2023/04/27	4.2	56.24	0	0.00	56.20	4.2	23,205	0.02%
2023/04/26	16.1	55.55	10.3	56.04	56.50	5.8	23,243	0.02%
2023/04/25	20	57.07	33.5	56.34	55.90	-13.5	23,544	-0.06%
2023/04/24	31	58.23	3	58.27	58.00	28	23,797	0.12%
2023/04/21	17.4	58.55	3	58.60	58.10	14.4	23,910	0.06%
2023/04/20	25.3	60.30	6	60.02	59.60	19.3	23,913	0.08%
2023/04/19	8	62.10	1	61.80	61.70	7	23,949	0.03%
2023/04/18	1.8	63.74	6	64.53	63.30	-4.2	24,001	-0.02%
2023/04/17	0	0.00	15	64.90	64.60	-15	24,530	-0.06%
2023/04/14	1	64.50	4	64.38	64.30	-3	24,969	-0.01%
2023/04/13	6	63.97	16	64.64	63.70	-10	25,245	-0.04%
2023/04/12	2	64.75	9	64.86	64.70	-7	25,380	-0.03%
2023/04/11	9	65.33	4	64.75	64.30	5	25,460	0.02%
2023/04/10	10	64.77	27	65.01	65.20	-17	25,447	-0.07%
2023/04/07	17.5	64.87	40.4	65.04	64.10	-22.9	25,252	-0.09%
2023/04/06	30.2	62.30	7	63.01	63.60	23.2	24,885	0.09%
2023/03/31	4	61.90	6.7	62.26	62.60	-2.7	24,950	-0.01%
2023/03/30	12.3	62.15	6	61.83	62.00	6.3	25,029	0.02%
2023/03/29	4	61.60	5	62.22	61.60	-1	25,176	0.00%
2023/03/28	19.3	62.04	19	63.38	61.70	0.3	25,355	0.00%
2023/03/27	15.1	63.83	17	64.30	63.60	-2	25,215	-0.01%
2023/03/24	10	63.24	11.6	63.94	63.00	-1.6	25,157	-0.01%
2023/03/23	0	0.00	2	63.45	63.10	-2	25,160	-0.01%
2023/03/22	2.2	62.95	3	63.47	63.30	-0.9	25,290	0.00%
2023/03/21	9	62.82	7	63.53	62.70	2	25,422	0.01%
2023/03/20	3	62.80	9.3	62.72	63.20	-6.3	25,545	-0.02%
2023/03/17	14	61.99	14.3	61.80	62.20	-0.3	25,901	0.00%
2023/03/16	17.6	61.37	31	62.10	61.10	-13.4	26,237	-0.05%
2023/03/15	16	63.16	16	63.72	63.00	0	26,537	0.00%
2023/03/14	29.3	62.51	32	62.08	62.50	-2.7	26,978	-0.01%
2023/03/13	22	61.81	28	61.47	62.60	-6	27,719	-0.02%
2023/03/10	40.5	62.31	43	62.12	62.60	-2.5	28,235	-0.01%
2023/03/09	41.1	65.24	50.8	65.54	64.40	-9.7	29,472	-0.03%
2023/03/08	32.3	63.67	45	63.59	63.40	-12.7	29,774	-0.04%
2023/03/07	16	65.06	44.1	65.29	64.90	-28.1	29,637	-0.09%
2023/03/06	27	64.86	15	64.47	64.80	12	29,643	0.04%
2023/03/03	27.5	64.35	56	64.07	63.60	-28.5	29,568	-0.10%
2023/03/02	51.1	65.81	17.1	65.83	64.80	34	29,462	0.12%
2023/03/01	67.5	67.02	74	66.65	66.10	-6.5	29,189	-0.02%
2023/02/24	79.5	66.90	91	66.03	65.40	-11.5	28,773	-0.04%
2023/02/23	146.4	66.33	82	66.83	66.70	64.4	28,439	0.23%	大買/
2023/02/22	21.6	65.19	100	65.01	64.60	-78.4	28,059	-0.28%
2023/02/21	50.6	67.20	47	67.36	66.70	3.6	27,948	0.01%
2023/02/20	22.6	66.50	16	66.38	66.90	6.6	27,536	0.02%
2023/02/17	50	65.30	56	65.72	65.80	-6	27,439	-0.02%
2023/02/16	87	65.27	93.1	65.39	65.60	-6.1	27,622	-0.02%
2023/02/15	40.5	64.54	24	64.16	64.50	16.5	27,729	0.06%
2023/02/14	9	65.92	4	66.08	65.50	5	27,359	0.02%
2023/02/13	31	65.41	110	65.81	65.20	-79	27,496	-0.29%	大賣/
2023/02/10	116	66.99	116	65.74	65.50	0	27,637	0.00%	大買/大賣/
2023/02/09	160.5	67.20	162.4	67.12	67.70	-1.9	27,428	-0.01%	大買/大賣/
2023/02/08	79	66.51	83.4	66.56	66.30	-4.4	27,527	-0.02%
2023/02/07	145	66.67	147	66.18	66.10	-2	27,519	-0.01%	大買/大賣/
2023/02/06	209.1	66.16	203	67.95	68.70	6.1	27,040	0.02%	大買/大賣/
2023/02/03	372.3	68.05	362.5	66.37	65.10	9.8	26,040	0.04%	大買/大賣/
2023/02/02	91	65.72	96.3	66.62	66.90	-5.3	24,490	-0.02%
2023/02/01	49.5	61.06	43.6	60.82	60.90	5.9	24,173	0.02%
2023/01/31	13.5	60.78	21	60.13	60.80	-7.5	24,234	-0.03%
2023/01/30	5	59.28	9.1	58.59	59.50	-4.1	24,065	-0.02%
2023/01/17	2	57.15	0	0.00	57.20	2	24,033	0.01%
2023/01/16	16.3	57.31	16	57.57	57.20	0.3	24,166	0.00%
2023/01/13	225.8	59.13	149	57.60	57.30	76.8	24,282	0.32%	大買/大賣/
2023/01/12	70.3	59.46	23	59.79	59.50	47.3	24,235	0.20%
2023/01/11	67	59.34	58	59.11	59.00	9	24,121	0.04%
2023/01/10	18	58.86	8	59.18	58.80	10	24,312	0.04%
2023/01/09	14	58.89	11	59.50	58.70	3	24,559	0.01%
2023/01/06	66.2	59.01	66.8	58.86	58.50	-0.6	24,854	0.00%
2023/01/05	78.2	59.30	92	58.84	58.70	-13.8	25,296	-0.05%
2023/01/04	109	58.98	94	58.89	58.80	15	25,241	0.06%	大買/
2023/01/03	32	56.60	14	56.41	58.10	18	25,223	0.07%
2022/12/30	25.1	56.19	30.4	56.31	55.70	-5.3	25,198	-0.02%
2022/12/29	7.3	55.32	5	55.70	55.70	2.3	25,355	0.01%
2022/12/28	2.2	57.24	4	55.85	55.70	-1.8	25,989	-0.01%
2022/12/27	25	57.05	34	56.47	57.10	-9	26,174	-0.03%
2022/12/26	19	55.72	14	55.87	55.70	5	26,380	0.02%
2022/12/23	7.2	55.10	3	55.63	55.00	4.2	26,855	0.02%
2022/12/22	27	56.06	30.3	56.12	55.40	-3.3	27,133	-0.01%
2022/12/21	8.2	54.37	12.1	54.87	55.80	-3.9	27,737	-0.01%
2022/12/20	8	54.63	6	55.27	54.40	2	28,192	0.01%
2022/12/19	16.5	56.85	2.5	56.64	56.40	14	28,938	0.05%
2022/12/16	2.5	57.77	6	57.58	57.20	-3.5	29,573	-0.01%
2022/12/15	8.5	58.44	10	58.82	58.20	-1.5	30,474	0.00%
2022/12/14	6.3	58.26	8	58.35	58.40	-1.7	31,185	-0.01%
2022/12/13	54.3	59.35	75	59.09	58.40	-20.7	31,538	-0.07%
2022/12/12	101.3	59.25	68	58.95	58.90	33.3	31,888	0.10%	大買/
2022/12/09	107	60.03	108	59.51	59.40	-1	31,984	0.00%	大買/大賣/
2022/12/08	24	59.32	21	59.22	59.90	3	31,994	0.01%
2022/12/07	26.7	59.10	32	59.52	58.00	-5.3	32,125	-0.02%
2022/12/06	82.8	60.77	156	59.75	59.90	-73.2	32,225	-0.23%	大賣/
2022/12/05	131.4	60.97	133	60.42	60.40	-1.6	32,529	0.00%	大買/大賣/
2022/12/02	115.3	58.70	114	59.38	59.10	1.3	31,931	0.00%	大買/大賣/
2022/12/01	236.5	59.50	185	58.47	57.80	51.5	31,833	0.16%	大買/大賣/
2022/11/30	40	55.24	45.4	55.14	57.60	-5.4	31,310	-0.02%
2022/11/29	8.3	51.81	15	51.18	52.40	-6.7	31,608	-0.02%
2022/11/28	11.5	51.78	1	51.80	51.50	10.5	33,714	0.03%
2022/11/25	15	53.10	9	53.64	52.70	6	34,360	0.02%
2022/11/24	17	53.42	21.5	53.41	53.40	-4.5	35,383	-0.01%
2022/11/23	1.2	52.94	4	53.18	52.40	-2.8	35,608	-0.01%
2022/11/22	8.3	52.72	7	52.96	52.80	1.3	35,980	0.00%
2022/11/21	11	53.55	6	54.18	52.80	5	37,064	0.01%
2022/11/18	16.2	53.43	9.1	54.48	53.40	7.1	37,282	0.02%
2022/11/17	16.1	55.08	16	54.86	54.70	0.1	38,061	0.00%
2022/11/16	8.5	54.49	6.2	54.52	54.50	2.3	38,499	0.01%
2022/11/15	22	53.80	22.5	54.16	54.30	-0.5	38,967	0.00%
2022/11/14	36	54.17	36	53.79	54.30	0	39,829	0.00%
2022/11/11	17	52.61	32.4	54.39	52.40	-15.4	40,889	-0.04%
2022/11/10	11	52.68	7	53.09	52.70	4	41,712	0.01%
2022/11/09	11.5	53.23	13	52.98	53.40	-1.5	42,307	0.00%
2022/11/08	25	53.10	8	52.76	51.80	17	43,100	0.04%
2022/11/07	42.5	53.46	47	52.80	52.50	-4.5	43,801	-0.01%
2022/11/04	72	52.45	75	53.57	53.50	-3	44,700	-0.01%
2022/11/03	24.5	51.85	27	52.14	52.70	-2.5	44,986	-0.01%
2022/11/02	2	50.65	16	50.39	50.50	-14	45,218	-0.03%
2022/11/01	60	50.46	61	50.60	50.90	-1	46,009	0.00%
2022/10/31	19	50.23	25	49.59	50.50	-6	46,929	-0.01%
2022/10/28	9	48.79	5	48.20	48.30	4	48,686	0.01%
2022/10/27	14	50.29	19	48.83	50.30	-5	49,722	-0.01%
2022/10/26	18.2	48.67	19	49.16	48.40	-0.8	50,392	0.00%
2022/10/25	10	49.29	10	49.49	49.05	0	51,129	0.00%
2022/10/24	15.1	50.21	20	50.04	49.65	-4.9	52,478	-0.01%
2022/10/21	3.3	50.31	0	0.00	49.25	3.3	54,504	0.01%
2022/10/20	18	50.83	9	50.68	51.00	9	55,537	0.02%
2022/10/19	11	52.10	16	52.40	51.70	-5	56,959	-0.01%
2022/10/18	40	52.35	41	52.52	52.00	-1	58,860	0.00%
2022/10/17	24	50.19	25.5	51.10	52.50	-1.5	62,994	0.00%
2022/10/14	58.1	51.63	94	51.53	51.70	-36	65,525	-0.05%
2022/10/13	29.4	50.72	17	50.99	49.05	12.4	66,365	0.02%
2022/10/12	57	51.60	65.1	51.10	53.00	-8.1	66,666	-0.01%
2022/10/11	69.3	52.35	63.4	52.79	51.60	5.9	67,341	0.01%
2022/10/07	28.1	56.17	22	56.24	55.90	6.1	67,859	0.01%
2022/10/06	21	55.13	31	55.79	56.50	-10	69,128	-0.01%
2022/10/05	79.3	57.11	67	55.82	55.00	12.3	70,843	0.02%
2022/10/04	26	55.91	28.3	56.05	55.90	-2.3	71,871	0.00%
2022/10/03	67	53.89	67	54.12	54.30	0	72,857	0.00%
2022/09/30	33.3	52.40	44.3	53.07	54.80	-11	75,063	-0.01%
2022/09/29	48	53.36	52.3	53.27	53.30	-4.3	77,665	-0.01%
2022/09/28	131.4	54.19	100	52.68	52.00	31.4	81,115	0.04%	大買/
2022/09/27	96	55.72	79	56.09	56.60	17	82,606	0.02%
2022/09/26	105.5	58.35	105	57.84	56.00	0.5	83,725	0.00%	大買/大賣/
2022/09/23	101.5	62.16	98	61.63	60.80	3.5	84,788	0.00%	大買/
2022/09/22	130.5	63.84	77	63.48	62.70	53.5	85,208	0.06%	大買/
2022/09/21	61	63.66	58.4	64.08	64.50	2.6	85,680	0.00%
2022/09/20	71	62.65	59	62.78	62.80	12	87,623	0.01%
2022/09/19	81	61.84	66	61.74	61.30	15	87,693	0.02%
2022/09/16	25	61.34	18.5	61.55	61.20	6.5	87,845	0.01%
2022/09/15	106	62.52	101	61.65	61.30	5	88,657	0.01%	大買/大賣/
2022/09/14	38.3	61.81	59	61.47	62.60	-20.7	89,958	-0.02%
2022/09/13	136.3	63.34	184	62.66	62.20	-47.7	89,566	-0.05%	大買/大賣/
2022/09/12	139	63.79	140.5	63.47	63.30	-1.5	89,038	0.00%	大買/大賣/
2022/09/08	72	60.89	61	60.68	60.80	11	88,042	0.01%
2022/09/07	227.1	60.20	181	60.28	60.40	46.1	87,776	0.05%	大買/大賣/
2022/09/06	199.8	63.07	187	61.02	60.10	12.8	87,085	0.01%	大買/大賣/
2022/09/05	171	64.23	161.1	64.22	63.40	9.9	86,076	0.01%	大買/大賣/
2022/09/02	98	62.81	118.6	64.24	63.90	-20.6	84,883	-0.02%	大賣/
2022/09/01	71.6	61.41	87	60.90	60.20	-15.4	82,647	-0.02%
2022/08/31	66	60.54	71.4	61.73	62.30	-5.4	81,807	-0.01%
2022/08/30	39	59.60	34.4	59.50	59.10	4.6	80,656	0.01%
2022/08/29	45.6	58.83	37	58.91	58.70	8.6	80,251	0.01%
2022/08/26	98	62.13	83.5	62.16	61.60	14.5	79,833	0.02%
2022/08/25	31	60.89	30.5	60.89	61.00	0.5	78,831	0.00%
2022/08/24	124.5	59.51	113	59.91	59.50	11.5	78,464	0.01%	大買/大賣/
2022/08/23	119.4	60.71	115	60.42	60.20	4.4	77,650	0.01%	大買/大賣/
2022/08/22	99.4	62.43	92	61.24	61.00	7.4	77,073	0.01%
2022/08/19	76.5	64.86	73.7	64.40	63.90	2.8	76,527	0.00%
2022/08/18	169.2	65.05	182.5	64.51	64.20	-13.3	75,462	-0.02%	大買/大賣/
2022/08/17	100	63.28	114.6	64.60	65.50	-14.6	74,055	-0.02%	大賣/
2022/08/16	170.5	64.17	169.5	62.79	62.50	1	72,978	0.00%	大買/大賣/
2022/08/15	114	62.46	125	63.28	64.50	-11	72,200	-0.02%	大買/大賣/
2022/08/12	149	63.86	137	63.58	63.20	12	71,105	0.02%	大買/大賣/
2022/08/11	254	63.41	75.5	63.86	63.80	178.6	70,103	0.25%	大買/鉅額交易
2022/08/10	117	60.94	125.5	61.34	62.00	-8.5	69,002	-0.01%	大買/大賣/
2022/08/09	95	59.67	86	59.58	59.70	9	68,156	0.01%
2022/08/08	82.5	58.86	82	59.97	60.40	0.5	67,502	0.00%
2022/08/05	48.6	59.58	82	60.62	62.00	-33.4	66,539	-0.05%
2022/08/04	198.1	60.51	228.1	58.86	58.30	-30	65,593	-0.05%	大買/大賣/
2022/08/03	172.3	65.32	164	63.86	63.30	8.3	63,697	0.01%	大買/大賣/
2022/08/02	110	64.50	98	64.27	64.30	12	62,596	0.02%	大買/
2022/08/01	86	65.86	84	65.62	65.80	2	61,911	0.00%
2022/07/29	193.4	65.69	143	65.38	65.10	50.4	61,030	0.08%	大買/大賣/
2022/07/28	169.3	66.82	161	66.11	65.40	8.3	59,645	0.01%	大買/大賣/
2022/07/27	103	63.51	161.3	63.93	64.70	-58.2	57,530	-0.10%	大買/大賣/
2022/07/26	161	65.77	163	64.73	64.20	-2	56,412	0.00%	大買/大賣/
2022/07/25	138	65.51	166	65.91	66.60	-28	55,233	-0.05%	大買/大賣/
2022/07/22	422.5	67.01	392.5	66.73	64.70	30	53,167	0.06%	大買/大賣/
2022/07/21	172	62.60	177.5	63.90	65.60	-5.5	48,899	-0.01%	大買/大賣/
2022/07/20	46	60.12	170.5	59.95	59.70	-124.5	46,099	-0.27%	大賣/鉅額交易
2022/07/19	142.8	58.22	27	58.51	58.10	115.8	44,897	0.26%	大買/鉅額交易
2022/07/18	63	60.49	95	60.40	59.10	-32	44,100	-0.07%
2022/07/15	96.3	60.31	107	59.45	58.90	-10.7	42,995	-0.02%	大賣/
2022/07/14	159	59.45	131.6	59.66	60.70	27.4	42,083	0.07%	大買/大賣/
2022/07/13	130.5	61.13	188	60.89	58.40	-57.5	40,525	-0.14%	大買/大賣/
2022/07/12	175.3	59.24	167.1	58.49	57.60	8.2	38,521	0.02%	大買/大賣/
2022/07/11	100	60.18	70	60.32	60.90	30	36,860	0.08%
2022/07/08	184	61.24	214	61.48	60.50	-30	35,597	-0.08%	大買/大賣/
2022/07/07	349.5	59.98	385.1	61.03	61.70	-35.6	33,181	-0.11%	大買/大賣/
2022/07/06	326.9	60.12	262.1	58.68	56.90	64.7	30,092	0.22%	大買/大賣/
2022/07/05	371	58.96	413.6	58.81	60.70	-42.6	26,355	-0.16%	大買/大賣/
2022/07/04	203.3	51.80	174.5	52.44	55.20	28.8	24,146	0.12%	大買/大賣/
2022/07/01	274.1	51.34	260	50.85	50.20	14.1	22,541	0.06%	大買/大賣/
2022/06/30	271.3	49.39	272	49.45	48.90	-0.7	20,532	0.00%	大買/大賣/
2022/06/29	133.5	53.91	78	53.09	52.00	55.5	19,418	0.29%	大買/
2022/06/28	290.1	58.69	332	58.36	57.70	-41.9	17,930	-0.23%	大買/大賣/
2022/06/27	49	57.02	65	57.47	57.80	-16	15,291	-0.10%
2022/06/24	34	50.51	51.5	51.21	52.60	-17.5	14,754	-0.12%
2022/06/23	69.1	48.66	122	48.34	47.90	-52.9	14,113	-0.37%	大賣/
2022/06/22	160.1	47.83	195	48.53	49.70	-34.9	13,272	-0.26%	大買/大賣/
2022/06/21	9	45.03	17.5	44.34	46.30	-8.5	11,791	-0.07%
2022/06/20	24	42.73	20	43.50	42.10	4	11,763	0.03%
2022/06/17	34.4	44.45	12	44.33	44.00	22.4	11,742	0.19%
2022/06/16	31.3	46.61	10	47.02	45.05	21.3	11,870	0.18%
2022/06/15	3	46.17	3	46.07	45.75	0	11,921	0.00%
2022/06/14	10	45.05	32	45.92	46.45	-22	12,146	-0.18%
2022/06/13	28	45.69	0	0.00	45.60	28	12,401	0.23%
2022/06/10	16.5	47.58	2	47.43	47.40	14.5	12,611	0.11%
2022/06/09	1	48.20	1	48.15	48.20	0	12,786	0.00%
2022/06/08	14	48.32	15	48.78	48.05	-1	13,083	-0.01%
2022/06/07	11	48.27	0	0.00	48.15	11	13,501	0.08%
2022/06/06	1	49.00	6	49.45	49.00	-5	13,971	-0.04%
2022/06/02	18	50.09	20	50.42	49.25	-2	14,489	-0.01%
2022/06/01	13.5	49.93	6	50.03	49.55	7.5	14,792	0.05%
2022/05/31	21	49.81	20	49.09	50.00	1	15,290	0.01%
2022/05/30	6	48.17	1	47.95	48.15	5	16,732	0.03%
2022/05/27	23	47.39	25	47.55	47.05	-2	17,646	-0.01%
2022/05/26	1	45.90	2	46.50	45.90	-1	17,706	-0.01%
2022/05/25	1	46.15	13	46.06	46.00	-12	18,054	-0.07%
2022/05/24	3	46.65	0	0.00	45.95	3	18,678	0.02%
2022/05/23	1	47.80	1	47.20	47.30	0	18,733	0.00%
2022/05/20	1	46.70	2.1	47.05	47.00	-1.1	19,058	-0.01%
2022/05/19	5	46.25	14	46.26	46.70	-9	19,154	-0.05%
2022/05/18	24	46.98	6	47.33	47.20	18	19,316	0.09%
2022/05/17	4	46.58	5.5	46.54	47.20	-1.5	19,454	-0.01%
2022/05/16	6.1	45.69	3	46.28	45.70	3.1	19,732	0.02%
2022/05/13	0	0.00	7.5	46.11	45.90	-7.5	19,998	-0.04%
2022/05/12	2.5	45.29	0	0.00	44.95	2.5	20,310	0.01%
2022/05/11	15	45.81	16.1	46.10	46.15	-1.1	20,437	-0.01%
2022/05/10	1.2	46.24	8	45.77	46.45	-6.8	20,644	-0.03%
2022/05/09	22	46.16	2	46.45	45.65	20	21,260	0.09%
2022/05/06	9.5	49.57	6	49.66	49.95	3.5	21,534	0.02%
2022/05/05	18.1	50.80	23.5	50.80	51.00	-5.4	22,316	-0.02%
2022/05/04	8	49.01	74	48.99	49.30	-66	22,796	-0.29%
2022/05/03	20	47.75	89.5	48.35	48.45	-69.5	23,723	-0.29%
2022/04/29	209.5	50.11	83.3	48.40	47.60	126.2	24,171	0.52%	大買/鉅額交易
2022/04/28	31	48.69	20	48.81	48.60	11	24,509	0.04%
2022/04/27	15	47.75	15	48.54	48.60	0	24,884	0.00%
2022/04/26	17	49.46	26	49.71	49.80	-9	25,059	-0.04%
2022/04/25	0	49.18	14	48.93	48.75	-14	25,311	-0.06%
2022/04/22	24	51.68	14	51.34	51.10	10	25,912	0.04%
2022/04/21	22	52.40	6	52.10	53.00	16	26,781	0.06%
2022/04/20	1	53.40	0	0.00	53.10	1	27,371	0.00%
2022/04/19	5	54.10	1	53.30	53.20	4	28,103	0.01%
2022/04/18	3	53.53	7	53.29	53.20	-4	29,264	-0.01%
2022/04/15	2	54.40	0	0.00	54.20	2	29,725	0.01%
2022/04/14	4	56.50	2	56.25	56.10	2	30,518	0.01%
2022/04/13	1	57.00	2	56.10	56.60	-1	31,079	0.00%
2022/04/12	2	54.80	2	54.75	54.00	0	31,573	0.00%
2022/04/11	3.2	54.48	3	54.63	54.00	0.2	32,647	0.00%
2022/04/08	0.3	56.20	3	56.50	56.70	-2.8	33,380	-0.01%
2022/04/07	15.5	56.76	20	56.80	55.70	-4.5	33,765	-0.01%
2022/04/06	10.3	58.91	0	0.00	58.80	10.3	34,281	0.03%
2022/04/01	7	58.46	3	58.70	60.00	4	35,009	0.01%
2022/03/31	6	61.02	5	60.40	59.20	1	35,554	0.00%
2022/03/30	9	61.01	8.5	61.07	60.30	0.5	37,297	0.00%
2022/03/29	8	59.76	1	59.90	59.80	7	38,605	0.02%
2022/03/28	7	58.86	4	59.25	59.70	3	40,366	0.01%
2022/03/25	10	60.21	7	61.33	59.30	3	41,209	0.01%
2022/03/24	22	61.06	20	61.05	61.80	2	42,122	0.00%
2022/03/23	11	59.80	8	60.01	59.70	3	42,768	0.01%
2022/03/22	7	58.84	7	58.66	59.30	0	43,683	0.00%
2022/03/21	8.5	59.22	9	59.80	58.50	-0.5	44,434	0.00%
2022/03/18	9	58.49	8	58.54	58.50	1	44,939	0.00%
2022/03/17	7	58.61	11	58.33	58.60	-4	45,225	-0.01%
2022/03/16	17	56.24	11.8	56.02	56.20	5.2	45,677	0.01%
2022/03/15	12.2	56.03	7	55.76	55.60	5.2	46,642	0.01%
2022/03/14	31.5	57.72	35	57.78	57.70	-3.5	47,603	-0.01%
2022/03/11	5	57.66	10	57.30	57.80	-5	49,421	-0.01%
2022/03/10	43	57.85	61.3	58.29	58.10	-18.3	50,458	-0.04%
2022/03/09	45.1	57.22	34.6	56.84	56.10	10.5	52,280	0.02%
2022/03/08	95.5	58.61	102	57.80	56.80	-6.6	53,122	-0.01%	大賣/
2022/03/07	41.5	60.98	42	60.52	60.10	-0.5	53,870	0.00%
2022/03/04	45.5	64.38	54.5	65.31	64.30	-9	54,730	-0.02%
2022/03/03	174.2	68.21	99.5	67.75	65.40	74.7	55,378	0.13%	大買/
2022/03/02	195.3	64.93	214.5	65.24	66.90	-19.2	55,289	-0.03%	大買/大賣/
2022/03/01	2	59.60	13.5	60.16	60.90	-11.5	56,108	-0.02%
2022/02/25	7	57.96	7.1	59.52	57.90	-0.1	56,859	0.00%
2022/02/24	93.3	59.47	117.6	58.57	57.70	-24.3	58,297	-0.04%	大賣/
2022/02/23	0	0.00	6	62.32	62.10	-6	58,653	-0.01%
2022/02/22	27.8	62.21	12	62.59	61.50	15.8	61,135	0.03%
2022/02/21	27	64.74	12	64.80	64.40	15	62,116	0.02%
2022/02/18	15	64.36	23	65.34	65.80	-8	64,354	-0.01%
2022/02/17	29	65.07	45	65.11	65.20	-16	66,364	-0.02%
2022/02/16	11	65.05	15	65.09	64.40	-4	69,945	-0.01%
2022/02/15	42	64.48	31	63.95	63.00	11	72,472	0.02%
2022/02/14	40	64.60	35.5	64.60	63.90	4.5	72,684	0.01%
2022/02/11	17.1	67.87	19	67.88	68.30	-1.9	72,541	0.00%
2022/02/10	44	68.29	62	68.18	67.70	-18	72,614	-0.02%
2022/02/09	74	68.18	69.7	68.19	67.90	4.4	72,466	0.01%
2022/02/08	62	66.46	44	66.65	66.90	18	71,804	0.03%
2022/02/07	81.6	63.10	76	64.41	67.00	5.6	71,431	0.01%
2022/01/26	78	63.91	77	63.94	63.80	1	70,997	0.00%
2022/01/25	57.5	65.61	55.5	63.40	62.60	2	70,780	0.00%
2022/01/24	104	67.87	112	67.41	67.00	-8	70,115	-0.01%	大買/大賣/
2022/01/21	49	69.11	80.5	69.76	69.10	-31.5	69,798	-0.05%
2022/01/20	34.5	68.78	29	69.08	69.20	5.5	69,315	0.01%
2022/01/19	23	69.53	20	69.87	69.90	3	69,702	0.00%
2022/01/18	17	70.62	20	70.84	70.50	-3	70,003	0.00%
2022/01/17	63	70.80	59.5	70.92	70.60	3.5	72,127	0.00%
2022/01/14	98.5	68.28	88.1	68.21	69.00	10.4	75,490	0.01%
2022/01/13	45.1	71.14	52.1	71.51	71.00	-7	76,728	-0.01%
2022/01/12	67.5	72.74	77	72.63	72.00	-9.5	76,617	-0.01%
2022/01/11	242	75.75	148.3	75.52	72.30	93.7	76,497	0.12%	大買/大賣/
2022/01/10	68	78.78	67	78.91	79.60	1	75,611	0.00%
2022/01/07	90.1	79.84	62.1	79.68	78.00	28.1	75,101	0.04%
2022/01/06	66	81.58	68	81.40	82.00	-2	74,186	0.00%
2022/01/05	185.1	82.20	116	81.69	81.60	69.1	73,565	0.09%	大買/大賣/
2022/01/04	199	86.38	260.1	86.71	84.60	-61.1	72,904	-0.08%	大買/大賣/
2022/01/03	130.1	86.45	93.1	86.01	86.00	37	71,769	0.05%	大買/
2021/12/30	62	84.28	25	84.71	84.80	37	70,921	0.05%
2021/12/29	112	84.51	109.1	85.20	85.80	3	70,467	0.00%	大買/大賣/
2021/12/28	59	84.26	27	83.61	83.00	32	69,792	0.05%
2021/12/27	63.4	86.29	24	86.67	85.60	39.4	69,030	0.06%
2021/12/24	90.3	87.18	217.4	87.90	86.40	-127.1	68,493	-0.19%	大賣/鉅額交易
2021/12/23	170	86.78	141	86.80	87.10	29	66,633	0.04%	大買/大賣/
2021/12/22	170.3	86.42	139.6	86.06	83.80	30.7	65,222	0.05%	大買/大賣/
2021/12/21	52	83.47	76	84.71	83.00	-24	63,397	-0.04%
2021/12/20	98.1	84.08	137	84.73	84.90	-39	62,609	-0.06%	大賣/
2021/12/17	60	81.19	57.1	81.72	80.80	2.9	61,374	0.00%
2021/12/16	51.4	81.87	77	82.32	83.30	-25.7	60,439	-0.04%
2021/12/15	115	77.89	83	78.65	80.10	32	59,346	0.05%	大買/
2021/12/14	60.2	76.83	41	76.33	75.70	19.2	58,582	0.03%
2021/12/13	48	81.08	26	80.76	80.10	22	57,890	0.04%
2021/12/10	31.1	80.98	84	81.70	80.70	-52.9	57,413	-0.09%
2021/12/09	154	82.58	111	82.24	81.30	43	56,784	0.08%	大買/大賣/
2021/12/08	96.1	84.15	52.3	83.19	81.30	43.8	55,622	0.08%
2021/12/07	101.2	86.98	104.1	87.11	84.00	-2.9	54,330	-0.01%	大買/大賣/
2021/12/06	117.2	85.29	113	85.41	86.10	4.2	52,273	0.01%	大買/大賣/
2021/12/03	161.7	85.12	201	85.17	85.20	-39.3	50,932	-0.08%	大買/大賣/
2021/12/02	65.1	82.08	56	81.65	80.20	9.1	48,676	0.02%
2021/12/01	59	78.85	87.4	79.82	83.40	-28.4	47,284	-0.06%
2021/11/30	103	80.59	89	80.35	77.50	14	45,911	0.03%	大買/
2021/11/29	82.4	76.10	101	76.25	78.00	-18.6	44,541	-0.04%	大賣/
2021/11/26	175	78.44	157.5	77.96	77.80	17.5	43,241	0.04%	大買/大賣/
2021/11/25	141.5	82.69	157	82.67	81.00	-15.5	41,666	-0.04%	大買/大賣/
2021/11/24	135.5	79.71	143	79.57	79.40	-7.5	39,840	-0.02%	大買/大賣/
2021/11/23	177	80.64	120.4	78.88	78.40	56.6	38,800	0.15%	大買/大賣/
2021/11/22	220.2	87.87	213	87.73	86.70	7.2	36,977	0.02%	大買/大賣/
2021/11/19	275.1	88.79	264	89.71	87.60	11.1	35,950	0.03%	大買/大賣/
2021/11/18	71	86.36	77	86.57	86.10	-6	33,342	-0.02%
2021/11/17	232.1	84.83	259	86.06	87.50	-26.9	31,980	-0.08%	大買/大賣/
2021/11/16	212	85.51	208	84.99	82.10	4	29,613	0.01%	大買/大賣/
2021/11/15	224	93.53	287	92.87	90.90	-63	27,416	-0.23%	大買/大賣/
2021/11/12	278	87.98	344.2	88.09	90.90	-66.2	23,622	-0.28%	大買/大賣/
2021/11/11	78.2	83.92	16.1	84.52	82.70	62.1	20,738	0.30%
2021/11/10	10	84.35	10.2	85.47	89.60	-0.2	20,223	0.00%
2021/11/09	19	82.59	10	83.98	81.50	9	19,998	0.05%
2021/11/08	6	73.67	17	74.41	77.00	-11	19,674	-0.06%
2021/11/05	5.8	66.98	2	66.85	70.00	3.7	19,478	0.02%
2021/11/04	15	70.41	4	71.30	67.00	11	19,373	0.06%
2021/11/03	24	66.47	28.2	66.15	71.20	-4.2	19,313	-0.02%
2021/11/02	17	69.52	5	69.14	68.20	12	18,997	0.06%
2021/11/01	52	69.56	7	70.88	72.10	45	18,681	0.24%
2021/10/29	3	63.43	38.3	64.67	65.60	-35.3	18,466	-0.19%
2021/10/28	16.2	59.76	5	59.64	59.70	11.2	18,452	0.06%
2021/10/27	53.4	60.02	28.3	60.74	60.00	25.1	18,184	0.14%
2021/10/26	1	55.80	30.5	55.11	58.30	-29.5	17,528	-0.17%
2021/10/25	439.7	52.58	477	52.72	53.00	-37.3	16,933	-0.22%	大買/大賣/
2021/10/22	375.2	51.72	352.3	52.04	52.50	22.9	14,480	0.16%	大買/大賣/
2021/10/21	114	47.57	152.9	47.45	48.25	-38.9	10,349	-0.38%	大買/大賣/
2021/10/20	51	41.69	60	41.85	43.90	-9	8,083	-0.11%
2021/10/19	27	39.96	60	39.73	39.95	-33	7,487	-0.44%
2021/10/18	11	37.67	26.5	38.18	38.40	-15.5	6,797	-0.23%
2021/10/15	46	35.19	1	34.65	34.95	45	6,498	0.69%
2021/10/13	9	34.09	0	0.00	33.95	9	6,504	0.14%
2021/10/12	14	34.30	0	0.00	34.35	14	6,507	0.22%
2021/10/07	10	35.35	15	35.57	35.95	-5	6,559	-0.08%
2021/10/06	0	0.00	1	34.65	34.95	-1	6,606	-0.02%
2021/10/05	9	34.51	0	0.00	35.00	9	6,642	0.14%
2021/10/04	10	34.35	2	34.40	33.95	8	6,662	0.12%
2021/10/01	4	35.38	41	35.45	34.90	-37	6,716	-0.55%
2021/09/29	8	37.07	2	37.35	36.65	6	6,833	0.09%
2021/09/28	7	37.68	2	38.48	38.35	5	6,804	0.07%
2021/09/27	49	38.53	36	38.94	37.85	13	6,787	0.19%
2021/09/24	0	0.00	7	37.55	37.10	-7	6,714	-0.10%
2021/09/23	7	36.90	1	36.50	36.95	6	6,777	0.09%
2021/09/22	24	36.16	59	36.20	36.15	-35	6,928	-0.51%
2021/09/17	3	37.87	20	38.40	37.40	-17	7,059	-0.24%
2021/09/16	8	37.91	24	38.13	38.40	-16	6,981	-0.23%
2021/09/15	11	36.41	1	36.45	36.15	10	6,894	0.15%
2021/09/14	10	37.09	6.4	37.65	36.90	3.6	6,957	0.05%
2021/09/13	11.3	36.76	1	36.35	37.85	10.3	6,938	0.15%
2021/09/10	1	34.80	0	0.00	34.85	1	6,933	0.01%
2021/09/09	5	34.80	3	34.85	34.60	2	7,102	0.03%
2021/09/08	1	34.75	1	35.00	34.40	0	7,245	0.00%
2021/09/07	5	34.95	0	0.00	34.70	5	7,448	0.07%
2021/09/06	0	0.00	3.3	35.70	35.30	-3.3	7,824	-0.04%
2021/09/03	0.5	36.00	16	35.98	36.00	-15.5	8,170	-0.19%
2021/09/02	44	35.77	13	36.35	35.55	31	8,282	0.37%
2021/08/30	22	35.59	0	0.00	35.85	22	8,652	0.25%
2021/08/26	2	35.30	0	0.00	35.15	2	8,741	0.02%
2021/08/25	0	0.00	21	35.70	35.75	-21	8,821	-0.24%
2021/08/24	4	35.25	4	36.15	35.25	0	9,016	0.00%
2021/08/23	11	35.26	10	35.20	35.50	1	9,076	0.01%
2021/08/20	1	34.85	20	34.79	34.65	-19	9,169	-0.21%
2021/08/19	36	35.00	10	34.92	34.65	26	9,207	0.28%
2021/08/18	17	35.55	3	35.75	36.10	14	9,247	0.15%
2021/08/17	10.1	36.09	0	35.75	35.35	10.1	9,273	0.11%
2021/08/16	7	36.52	23	36.40	36.40	-16	9,332	-0.17%
2021/08/13	1	37.00	1	37.00	37.00	0	9,400	0.00%
2021/08/12	2	38.08	3	38.00	37.70	-1	9,542	-0.01%
2021/08/11	3	37.97	10	37.80	37.80	-7	9,679	-0.07%
2021/08/10	0.5	39.00	12	39.03	38.90	-11.5	9,767	-0.12%
2021/08/09	27	39.16	22	39.05	38.60	5	9,968	0.05%
2021/08/06	6	40.91	0	0.00	40.35	6	10,073	0.06%
2021/08/05	14	41.82	6	41.88	41.90	8	10,230	0.08%
2021/08/04	17	41.69	20	41.52	41.55	-3	10,568	-0.03%
2021/08/03	22	41.15	65	40.92	41.45	-43	10,726	-0.40%
2021/08/02	3	39.98	10.5	39.60	39.95	-7.5	10,541	-0.07%
2021/07/30	7	39.00	15	39.05	39.25	-8	10,549	-0.08%
2021/07/29	6	37.00	26	37.61	37.90	-20	10,492	-0.19%
2021/07/28	9	35.62	15	35.63	35.35	-6	10,650	-0.06%
2021/07/27	4	37.44	2	36.75	36.75	2	11,139	0.02%
2021/07/26	4	37.64	7	37.83	38.00	-3	11,536	-0.03%
2021/07/23	2	37.78	7.2	37.59	37.20	-5.2	11,968	-0.04%
2021/07/22	2	37.10	3	37.00	36.80	-1	12,402	-0.01%
2021/07/21	21.3	36.83	0	0.00	36.45	21.3	12,772	0.17%
2021/07/20	2	36.80	1	36.95	36.85	1	13,624	0.01%
2021/07/19	3.5	37.52	1	37.30	37.50	2.5	14,204	0.02%
2021/07/16	2	37.65	0	0.00	37.60	2	14,660	0.01%
2021/07/15	0	0.00	5	37.87	38.05	-5	15,033	-0.03%
2021/07/14	3	37.25	3	37.25	36.60	0	15,345	0.00%
2021/07/13	14	37.98	3	38.08	37.40	11	16,141	0.07%
2021/07/12	5	37.92	0	0.00	37.80	5	16,954	0.03%
2021/07/09	17	38.26	14	37.98	37.80	3	17,653	0.02%
2021/07/08	16	38.50	15	38.54	37.95	1	17,835	0.01%
2021/07/07	4.1	38.60	5	38.63	38.15	-1	18,004	-0.01%
2021/07/06	44.3	38.37	5	39.02	38.30	39.3	18,135	0.22%
2021/07/05	15	39.56	33	39.60	39.75	-18	18,084	-0.10%
2021/07/02	0	0.00	1	38.90	38.85	-1	18,091	-0.01%
2021/07/01	26.3	39.04	3	38.48	38.45	23.3	18,302	0.13%
2021/06/30	5.3	39.48	20	39.80	39.30	-14.8	18,294	-0.08%
2021/06/29	52.5	39.49	2	40.70	39.20	50.5	18,468	0.27%
2021/06/28	2.2	41.12	26.5	41.46	41.05	-24.3	18,540	-0.13%
2021/06/25	2	40.93	0	0.00	40.50	2	18,401	0.01%
2021/06/24	4	40.78	2.5	41.06	40.85	1.5	18,544	0.01%
2021/06/23	1	40.45	33	40.62	40.80	-32	18,455	-0.17%
2021/06/22	32	39.70	1	41.15	39.50	31	18,352	0.17%
2021/06/21	19.5	39.79	58	39.47	40.35	-38.5	18,246	-0.21%
2021/06/18	14.2	41.01	26	40.95	39.95	-11.8	18,080	-0.07%
2021/06/17	8	40.19	3	40.40	40.60	5	17,986	0.03%
2021/06/16	15	40.74	3	41.50	40.10	12	17,926	0.07%
2021/06/15	14	41.59	18.5	41.28	41.95	-4.5	17,718	-0.03%
2021/06/11	128	39.29	128	39.38	40.00	0	17,336	0.00%	大買/大賣/
2021/06/10	2	37.05	4	38.08	38.15	-2	17,007	-0.01%
2021/06/09	7.5	37.48	18	36.88	37.20	-10.5	16,904	-0.06%
2021/06/08	2	35.85	24	36.11	36.30	-22	16,667	-0.13%
2021/06/07	23	35.35	1	35.70	35.85	22	16,735	0.13%
2021/06/04	0	0.00	7	37.10	36.65	-7	16,664	-0.04%
2021/06/03	7	37.20	28	36.80	37.25	-21	16,671	-0.13%
2021/06/02	22	36.60	4	36.83	36.40	18	16,689	0.11%
2021/06/01	25	37.75	7	37.73	37.25	18	16,592	0.11%
2021/05/31	0	0.00	3	36.92	37.05	-3	16,440	-0.02%
2021/05/28	8	36.44	15	37.10	36.40	-7	16,429	-0.04%
2021/05/27	2	35.53	16	35.94	36.20	-14	16,365	-0.09%
2021/05/26	3	35.48	11	35.45	35.75	-8	16,338	-0.05%
2021/05/25	2	35.48	3	35.55	35.50	-1	16,250	-0.01%
2021/05/24	3	35.18	2	35.20	35.25	1	16,189	0.01%
2021/05/21	4	34.79	2	34.55	34.65	2	16,131	0.01%
2021/05/20	6	34.66	4	34.76	33.70	2	16,144	0.01%
2021/05/19	5	33.73	5	34.04	34.25	0	15,972	0.00%
2021/05/18	2	33.53	13	33.71	34.25	-11	15,837	-0.07%
2021/05/17	12	32.25	37	32.83	32.10	-25	15,722	-0.16%
2021/05/14	33	34.92	34	35.75	34.50	-1	15,490	-0.01%
2021/05/13	28	35.47	2	35.58	35.05	26	15,242	0.17%
2021/05/12	30	37.89	5	39.30	36.25	25	14,940	0.17%
2021/05/11	43.1	38.05	9	38.46	38.00	34.1	14,462	0.24%
2021/05/10	19	40.83	10	40.95	40.55	9	14,152	0.06%
2021/05/07	8	40.51	13	40.95	40.50	-5	14,117	-0.04%
2021/05/06	18	39.97	31	40.18	39.65	-13	13,953	-0.09%
2021/05/05	13	40.26	8	41.11	39.45	5	13,762	0.04%
2021/05/04	41	40.89	17	40.71	40.60	24	13,491	0.18%
2021/05/03	9	42.69	76	43.33	42.15	-67	12,947	-0.52%
2021/04/29	55	42.64	26	42.94	41.60	29	12,558	0.23%
2021/04/28	48	44.07	72	43.37	43.10	-24	12,112	-0.20%
2021/04/27	34.4	43.00	35	43.02	43.15	-0.7	11,739	-0.01%
2021/04/26	135	44.39	88	44.14	44.70	47	11,342	0.41%	大買/
2021/04/23	19	40.83	28	41.31	41.80	-9	10,462	-0.09%
2021/04/22	7	39.39	11	39.60	38.00	-4	9,884	-0.04%
2021/04/21	23	41.09	29	40.96	40.60	-6	9,433	-0.06%
2021/04/20	25	38.97	24	39.21	39.95	1	9,050	0.01%
2021/04/19	68	40.50	44	41.23	40.10	24	8,710	0.28%
2021/04/16	83	38.47	73	38.62	39.45	10	7,903	0.13%
2021/04/15	41	35.71	21.5	35.38	35.90	19.5	7,040	0.28%
2021/04/14	1	32.95	8	32.97	32.65	-7	6,352	-0.11%
2021/04/13	12	33.37	10	33.06	33.10	2	6,203	0.03%
2021/04/12	14	32.54	4	32.48	32.80	10	5,987	0.17%
2021/04/09	0	0.00	1	31.25	31.50	-1	5,789	-0.02%
2021/04/08	1	31.70	1	31.30	31.45	0	5,763	0.00%
2021/04/07	1	31.80	15	31.80	31.45	-14	5,728	-0.24%
2021/04/06	2	31.25	4	31.23	30.95	-2	5,545	-0.04%
2021/04/01	12	31.20	23	31.18	31.20	-11	5,507	-0.20%
2021/03/31	9	30.85	3	30.32	30.85	6	5,291	0.11%
2021/03/30	1	29.50	8	29.95	29.70	-7	5,047	-0.14%
2021/03/29	24	29.53	11	29.86	29.70	13	5,032	0.26%
2021/03/26	1	28.95	0	0.00	28.85	1	4,899	0.02%
2021/03/25	12	29.10	10	28.94	28.90	2	4,959	0.04%
2021/03/24	7	29.10	0	0.00	29.05	7	5,108	0.14%
2021/03/23	2	29.00	2	28.90	29.00	0	5,115	0.00%
2021/03/22	6	29.19	45	29.21	29.20	-39	5,117	-0.76%
2021/03/17	0	0.00	3	28.75	28.50	-3	5,164	-0.06%
2021/03/16	2	29.05	0	0.00	28.80	2	5,284	0.04%
2021/03/15	3	28.70	5	28.65	28.70	-2	5,431	-0.04%
2021/03/12	43	28.79	8	29.10	28.75	35	5,570	0.63%
2021/03/11	9	29.07	36	28.81	29.00	-27	5,683	-0.48%
2021/03/10	5	28.50	0	0.00	28.50	5	5,756	0.09%
2021/03/09	1	27.85	1	27.95	28.05	0	5,996	0.00%
2021/03/08	3	28.05	3	28.10	28.10	0	6,033	0.00%
2021/03/05	0	0.00	6	28.70	28.55	-6	6,024	-0.10%
2021/03/04	1	28.65	10	29.28	28.80	-9	6,133	-0.15%
2021/03/03	12	29.23	28	29.21	29.30	-16	6,148	-0.26%
2021/03/02	2	28.68	0	0.00	28.60	2	6,130	0.03%
2021/02/26	4	28.73	1	28.80	29.00	3	6,252	0.05%
2021/02/25	0	0.00	3	29.02	29.15	-3	6,251	-0.05%
2021/02/24	3	29.12	0	0.00	28.75	3	6,335	0.05%
2021/02/23	2	28.90	11	29.12	29.05	-9	6,537	-0.14%
2021/02/22	31	29.39	3	29.25	29.35	28	6,546	0.43%
2021/02/19	12	28.53	0	0.00	28.30	12	6,546	0.18%
2021/02/18	1	28.45	0	0.00	28.60	1	6,541	0.02%
2021/02/17	0	0.00	1	28.55	28.55	-1	6,536	-0.02%
2021/02/04	0	0.00	11	28.50	28.15	-11	6,480	-0.17%
2021/02/03	3	28.32	32	28.40	28.35	-29	6,522	-0.44%
2021/02/01	6	28.13	0	0.00	28.00	6	6,638	0.09%
2021/01/29	2	28.10	1	28.30	28.45	1	6,598	0.02%
2021/01/28	0	0.00	1	27.85	28.00	-1	6,538	-0.02%
2021/01/27	2	28.15	0	0.00	28.20	2	6,506	0.03%
2021/01/26	1	28.05	4	28.20	28.00	-3	6,491	-0.05%
2021/01/25	0	0.00	9	28.21	28.25	-9	6,474	-0.14%
2021/01/22	12	27.88	0	0.00	27.85	12	6,458	0.19%
2021/01/21	1	28.45	2	28.40	28.00	-1	6,408	-0.02%
2021/01/20	4	28.21	13	28.50	28.30	-9	6,375	-0.14%
2021/01/19	0	0.00	3	29.40	29.15	-3	6,314	-0.05%
2021/01/15	13	29.50	4	29.85	29.80	9	6,253	0.14%
2021/01/14	17	30.15	14	30.09	30.10	3	6,205	0.05%
2021/01/13	0	0.00	1	29.55	29.75	-1	6,175	-0.02%
2021/01/12	10	29.90	0	0.00	29.40	10	6,141	0.16%
2021/01/11	1	29.65	19	30.13	30.10	-18	6,098	-0.30%
2021/01/07	16	29.99	0	0.00	29.95	16	5,996	0.27%
2021/01/06	40	30.30	2	30.55	30.00	38	5,955	0.64%
2021/01/05	3	30.78	9	31.25	30.85	-6	5,853	-0.10%
2021/01/04	9	31.40	23	31.23	31.40	-14	5,805	-0.24%
2020/12/31	22	30.85	3	30.95	30.75	19	5,767	0.33%
2020/12/29	3	31.42	37	31.45	31.30	-34	5,781	-0.59%
2020/12/28	7	31.24	20	30.90	31.20	-13	5,705	-0.23%
2020/12/25	2	30.55	0	0.00	30.55	2	5,630	0.04%
2020/12/24	13	30.52	0	0.00	30.30	13	5,600	0.23%
2020/12/22	2	30.90	0	0.00	30.05	2	5,630	0.04%
2020/12/21	2	30.70	5	30.75	30.70	-3	5,620	-0.05%
2020/12/18	2	32.03	3	31.70	31.35	-1	5,590	-0.02%
2020/12/17	1	31.30	0	0.00	31.20	1	5,477	0.02%
2020/12/16	0	0.00	6	31.00	31.25	-6	5,463	-0.11%
2020/12/15	0	0.00	1	31.05	30.55	-1	5,455	-0.02%
2020/12/14	18	31.45	0	0.00	31.45	18	5,418	0.33%
2020/12/11	2	30.80	4	31.05	30.90	-2	5,397	-0.04%
2020/12/10	22	31.73	37	31.83	31.60	-15	5,361	-0.28%
2020/12/09	20	32.30	2	32.30	32.45	18	5,222	0.34%
2020/12/08	0	0.00	32	31.84	31.80	-32	5,085	-0.63%
2020/12/07	7	31.36	22	31.33	31.70	-15	5,005	-0.30%
2020/12/04	37	31.30	0	31.50	31.30	37	4,944	0.75%
2020/12/03	14	32.29	38	32.03	32.05	-24	4,829	-0.50%
2020/12/01	31	31.40	0	0.00	31.30	31	4,723	0.66%
2020/11/30	1	31.40	5	31.26	31.30	-4	4,715	-0.08%
2020/11/27	2	30.90	0	0.00	31.00	2	4,718	0.04%
2020/11/26	2	30.73	33	30.76	30.95	-31	4,708	-0.66%
2020/11/25	2	30.60	121	31.00	30.60	-119	4,826	-2.47%	大賣/鉅額交易
2020/11/24	3	30.30	23	30.18	30.10	-20	4,702	-0.43%
2020/11/23	0	0.00	4	30.55	30.25	-4	4,833	-0.08%
2020/11/20	15	30.30	40	29.79	30.45	-25	4,811	-0.52%
2020/11/19	2	29.50	8	29.51	29.50	-6	4,603	-0.13%
2020/11/18	9	29.46	2	29.10	29.40	7	4,566	0.15%
2020/11/17	0	0.00	27	28.48	28.55	-27	4,468	-0.60%
2020/11/12	0	0.00	1	28.95	28.80	-1	4,618	-0.02%
2020/11/11	33	28.99	7	29.32	29.15	26	4,650	0.56%
2020/11/10	7	29.06	33	29.23	29.30	-26	4,643	-0.56%
2020/11/09	3	28.65	3	28.77	28.60	0	4,601	0.00%
2020/11/06	30	28.80	0	0.00	28.80	30	4,597	0.65%
2020/11/04	2	28.70	0	0.00	28.65	2	4,656	0.04%
2020/11/03	0	0.00	20	28.70	28.65	-20	4,771	-0.42%
2020/10/29	1	28.65	2	28.70	28.80	-1	5,076	-0.02%
2020/10/28	0	0.00	1	29.10	29.00	-1	5,093	-0.02%
2020/10/27	4	29.45	2	29.28	29.25	2	5,119	0.04%
2020/10/23	1	28.80	0	0.00	28.75	1	5,166	0.02%
2020/10/22	4	28.70	0	0.00	28.70	4	5,302	0.08%
2020/10/21	0	0.00	40	29.08	28.75	-40	5,398	-0.74%
2020/10/20	17	28.84	0	0.00	28.70	17	5,507	0.31%
2020/10/16	7	28.74	0	0.00	28.60	7	5,630	0.12%
2020/10/14	1	29.40	0	0.00	29.45	1	5,784	0.02%
2020/10/13	0	0.00	3	29.25	29.15	-3	5,862	-0.05%
2020/10/08	1	29.45	1	29.60	29.20	0	6,003	0.00%
2020/10/07	1	29.65	1	29.75	29.50	0	6,051	0.00%
2020/10/06	3	29.10	0	0.00	29.00	3	6,028	0.05%
2020/09/25	7	28.53	4	28.40	28.35	3	6,782	0.04%
2020/09/24	7	28.74	2	28.80	28.35	5	6,839	0.07%
2020/09/23	0	0.00	1	29.70	29.30	-1	6,911	-0.01%
2020/09/22	20	29.75	0	0.00	29.60	20	7,288	0.27%
2020/09/21	1	30.20	0	0.00	30.15	1	7,600	0.01%
2020/09/18	0	0.00	6	30.30	30.10	-6	7,613	-0.08%
2020/09/17	1	30.15	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	1	30.85	30.50	-1	7,675	-0.01%
2020/09/15	1	31.00	1	30.95	30.70	0	7,687	0.00%
2020/09/14	0	0.00	36	30.45	30.45	-36	7,913	-0.45%
2020/09/11	1	30.45	2	30.58	30.25	-1	8,004	-0.01%
2020/09/09	0	0.00	1	30.85	31.00	-1	8,241	-0.01%
2020/09/08	25	30.87	5	30.75	30.45	20	8,310	0.24%
2020/09/07	31	31.49	25	31.62	31.00	6	8,379	0.07%
2020/09/04	1	30.15	10	30.75	30.60	-9	8,293	-0.11%
2020/09/03	20	30.55	32	30.88	30.55	-12	8,287	-0.14%
2020/09/02	5	30.90	1	31.25	30.80	4	8,260	0.05%
2020/09/01	42	30.36	9	30.50	30.45	33	8,207	0.40%
2020/08/31	4	30.34	22	30.64	30.10	-18	8,182	-0.22%
2020/08/27	31	29.97	0	0.00	29.80	31	8,063	0.38%
2020/08/25	3	28.95	0	0.00	28.95	3	7,929	0.04%
2020/08/24	1	29.00	0	0.00	28.90	1	7,983	0.01%
2020/08/21	1	28.50	16	28.35	28.80	-15	8,070	-0.19%
2020/08/20	3	27.98	4	28.29	28.10	-1	8,171	-0.01%
2020/08/19	25	29.75	0	0.00	29.40	25	8,176	0.31%
2020/08/18	11	30.16	2	30.05	29.75	9	8,281	0.11%
2020/08/17	7	30.23	18	30.25	30.20	-11	8,289	-0.13%
2020/08/13	20	29.73	0	0.00	29.45	20	8,271	0.24%
2020/08/12	12	29.81	0.8	30.00	29.75	11.2	8,262	0.14%
2020/08/11	10	30.35	0	0.00	30.15	10	8,251	0.12%
2020/08/10	1	30.85	0	0.00	30.45	1	8,272	0.01%
2020/08/07	12	30.52	35	30.36	30.10	-23	8,296	-0.28%
2020/08/06	109	30.80	0	0.00	31.05	109	8,239	1.32%	大買/鉅額交易
2020/08/05	0	0.00	5	30.25	30.25	-5	8,120	-0.06%
2020/08/04	35	30.24	12	30.44	30.35	23	8,116	0.28%
2020/07/31	2	29.85	2	29.90	29.90	0	8,109	0.00%
2020/07/30	7	29.91	0	0.00	29.90	7	8,131	0.09%
2020/07/28	7	29.64	1	29.95	28.95	6	8,104	0.07%
2020/07/24	1	30.80	0	0.00	30.75	1	7,968	0.01%
2020/07/23	0	0.00	4	31.00	30.90	-4	7,898	-0.05%
2020/07/20	4	31.60	1	31.50	31.50	3	7,808	0.04%
2020/07/17	0	0.00	2	31.00	31.00	-2	7,761	-0.03%
2020/07/16	7	31.35	33	31.34	31.15	-26	7,761	-0.33%
2020/07/15	2	30.80	1	31.15	30.70	1	7,708	0.01%
2020/07/14	32	31.00	24	31.23	31.00	8	7,806	0.10%
2020/07/13	0	0.00	22	31.58	31.80	-22	7,782	-0.28%
2020/07/10	21	31.39	53	31.91	31.30	-32	7,843	-0.41%
2020/07/09	7	33.05	1	33.80	32.90	6	7,741	0.08%
2020/07/08	6	33.52	18	33.38	33.45	-12	7,696	-0.16%
2020/07/07	6	33.28	6	33.55	32.95	0	7,652	0.00%
2020/07/06	3	33.58	8.4	33.09	33.10	-5.4	7,565	-0.07%
2020/07/03	3	33.02	0.3	32.45	32.40	2.7	7,551	0.04%
2020/07/02	56	32.99	2	32.40	32.50	54	7,536	0.72%
2020/07/01	10	32.86	25	32.98	32.35	-15	7,466	-0.20%
2020/06/30	46	31.80	38	31.41	33.15	8	7,086	0.11%
2020/06/29	1	30.15	7	30.26	30.15	-6	6,816	-0.09%
2020/06/24	25	30.57	4	30.68	30.50	21	6,829	0.31%
2020/06/23	4	30.80	1	30.75	30.60	3	6,858	0.04%
2020/06/19	5	30.89	8	30.93	30.30	-3	6,947	-0.04%
2020/06/18	2	30.85	2	30.85	30.80	0	6,746	0.00%
2020/06/17	10	30.80	13	30.74	30.75	-3	6,739	-0.04%
2020/06/16	7	30.03	1	30.05	30.00	6	6,809	0.09%
2020/06/15	7	29.95	20	29.70	29.70	-13	7,172	-0.18%
2020/06/12	9	28.83	0	0.00	29.15	9	7,177	0.13%
2020/06/11	0	0.00	22	30.25	29.85	-22	7,204	-0.31%
2020/06/10	21	29.95	0	0.00	30.05	21	7,285	0.29%
2020/06/09	2	30.15	0	0.00	30.15	2	7,462	0.03%
2020/06/08	20	30.60	2	30.30	30.45	18	7,598	0.24%
2020/06/03	5	30.05	28	30.25	30.15	-23	7,707	-0.30%
2020/06/02	21	30.00	14	30.04	30.00	7	7,759	0.09%
2020/06/01	5	30.33	101	30.45	30.55	-96	7,836	-1.23%	大賣/
2020/05/28	6	30.27	0	0.00	29.60	6	8,077	0.07%
2020/05/27	7	30.57	2	30.73	30.70	5	8,086	0.06%
2020/05/26	9	30.17	3	30.07	30.00	6	8,123	0.07%
2020/05/25	1	29.40	3	28.92	29.50	-2	8,136	-0.02%
2020/05/22	2	28.33	0	0.00	28.10	2	8,028	0.02%
2020/05/21	1	28.80	1	28.95	28.80	0	8,024	0.00%
2020/05/20	1	28.80	10	29.05	28.70	-9	8,128	-0.11%
2020/05/19	0	0.00	27	28.43	28.65	-27	8,101	-0.33%
2020/05/18	25	27.95	0	0.00	27.95	25	8,078	0.31%
2020/05/14	1	28.55	1	28.85	28.20	0	8,040	0.00%
2020/05/13	1	29.30	21	29.30	29.15	-20	7,992	-0.25%
2020/05/12	0	0.00	1	29.30	29.10	-1	7,979	-0.01%
2020/05/11	1	28.95	5	29.05	28.90	-4	7,968	-0.05%
2020/05/07	24	28.97	2	28.65	29.10	22	7,925	0.28%
2020/05/06	4	29.78	0	0.00	29.70	4	7,842	0.05%
2020/05/05	0	0.00	15	29.90	29.40	-15	7,803	-0.19%
2020/05/04	16	29.25	0	0.00	29.25	16	7,814	0.20%
2020/04/30	0	0.00	2	30.10	30.00	-2	7,805	-0.03%
2020/04/29	2	29.90	1	30.05	29.85	1	7,858	0.01%
2020/04/28	1	30.10	0	0.00	29.95	1	7,869	0.01%
2020/04/27	0	0.00	13	29.75	30.00	-13	7,955	-0.16%
2020/04/24	104	29.24	10	28.98	29.15	94	7,894	1.19%	大買/
2020/04/21	11	29.20	0	0.00	28.80	11	7,852	0.14%
2020/04/20	1	29.80	1	29.95	30.05	0	7,769	0.00%
2020/04/17	6	31.03	13	30.79	30.05	-7	7,769	-0.09%
2020/04/16	0	0.00	1	31.20	31.20	-1	7,613	-0.01%
2020/04/15	4	31.24	3	31.35	31.20	1	7,598	0.01%
2020/04/14	2	30.65	15	30.75	30.60	-13	7,525	-0.17%
2020/04/13	5	30.60	0	0.00	30.60	5	7,578	0.07%
2020/04/10	1	29.90	10	30.19	30.40	-9	7,528	-0.12%
2020/04/09	17	30.38	1	30.00	29.70	16	7,544	0.21%
2020/04/08	6	29.97	5	30.00	30.35	1	7,478	0.01%
2020/04/07	12	29.10	13	28.98	29.25	-1	7,348	-0.01%
2020/04/06	4	29.15	2	29.18	29.35	2	7,284	0.03%
2020/03/31	0	0.00	3	28.98	28.40	-3	7,422	-0.04%
2020/03/30	3	27.73	0	0.00	28.30	3	7,425	0.04%
2020/03/27	12	28.68	4	29.20	27.95	8	7,509	0.11%
2020/03/26	0	0.00	4	28.58	28.85	-4	7,909	-0.05%
2020/03/25	1	28.90	0	0.00	28.90	1	8,151	0.01%
2020/03/24	0	0.00	7	28.49	28.40	-7	8,194	-0.09%
2020/03/23	17	27.87	4	27.99	27.70	13	8,536	0.15%
2020/03/20	17	30.12	14	29.86	29.45	3	8,940	0.03%
2020/03/19	14	26.83	35	27.90	28.40	-21	9,253	-0.23%
2020/03/18	24	27.61	22	28.16	26.95	2	8,872	0.02%
2020/03/17	3	26.58	23	26.87	26.95	-20	9,000	-0.22%
2020/03/16	25	29.50	43	28.69	27.00	-18	8,874	-0.20%
2020/03/13	30	28.96	22	29.26	29.75	8	8,709	0.09%
2020/03/12	18	33.03	13	32.46	32.10	5	8,506	0.06%
2020/03/11	13	34.50	1	35.00	34.85	12	8,348	0.14%
2020/03/10	16	35.05	15	35.48	35.80	1	8,328	0.01%
2020/03/09	12	36.21	6	36.98	35.60	6	8,248	0.07%
2020/03/06	12	37.26	5	37.39	37.55	7	8,123	0.09%
2020/03/05	2	36.98	2	37.98	36.90	0	8,060	0.00%
2020/03/04	11	37.14	14	37.59	37.65	-3	7,951	-0.04%
2020/03/03	5	37.48	12	37.63	37.45	-7	7,867	-0.09%
2020/03/02	0	0.00	3	35.28	36.40	-3	7,673	-0.04%
2020/02/27	8	35.73	8	36.68	35.00	0	7,547	0.00%
2020/02/26	11	36.54	22	36.39	36.50	-11	7,373	-0.15%
2020/02/24	1	35.05	2	35.05	34.90	-1	7,183	-0.01%
2020/02/21	3	35.62	3	36.20	35.45	0	7,171	0.00%
2020/02/20	0	0.00	24	35.14	35.30	-24	7,060	-0.34%
2020/02/19	6	34.75	0	0.00	34.70	6	7,049	0.09%
2020/02/18	1	35.10	0	0.00	34.75	1	7,057	0.01%
2020/02/17	1	34.20	0	0.00	34.60	1	7,086	0.01%
2020/02/14	0	0.00	2	34.43	34.40	-2	7,082	-0.03%
2020/02/12	0	0.00	4	34.20	34.15	-4	7,121	-0.06%
2020/02/11	0	0.00	1	34.00	34.00	-1	7,123	-0.01%
2020/02/07	1	33.50	0	0.00	33.35	1	7,243	0.01%
2020/02/04	1	33.05	1	33.15	33.50	0	7,220	0.00%
2020/02/03	5	32.17	6	32.23	33.00	-1	7,249	-0.01%
2020/01/31	1	34.15	2	34.43	34.25	-1	7,189	-0.01%
2020/01/30	16	34.95	20	34.76	34.20	-4	7,193	-0.06%
2020/01/20	16	37.63	5	37.93	37.55	11	7,143	0.15%
2020/01/17	33	37.82	22	37.99	37.80	11	7,229	0.15%
2020/01/16	0	0.00	2	37.65	37.70	-2	7,309	-0.03%
2020/01/15	23	37.43	2	38.00	37.35	21	7,445	0.28%
2020/01/14	0	0.00	11	37.80	37.80	-11	7,433	-0.15%
2020/01/13	0	0.00	21	37.44	37.50	-21	7,430	-0.28%
2020/01/09	0	0.00	3	36.63	36.95	-3	7,461	-0.04%
2020/01/08	4	36.43	3	36.70	36.15	1	7,466	0.01%
2020/01/07	30	37.33	0	0.00	37.00	30	7,476	0.40%
2020/01/06	7	38.20	2	38.35	38.20	5	7,443	0.07%
2020/01/03	4	38.09	4	38.35	38.15	0	7,509	0.00%
2020/01/02	4	38.73	3	38.48	38.35	1	7,550	0.01%
2019/12/31	3	38.55	2	38.58	38.45	1	7,597	0.01%
2019/12/30	6	38.49	0	0.00	38.35	6	7,685	0.08%
2019/12/27	21	39.07	21	39.25	38.50	0	7,650	0.00%
2019/12/26	10	38.53	1	38.35	38.40	9	7,510	0.12%
2019/12/25	9	39.10	6	39.58	38.90	3	7,446	0.04%
2019/12/24	7	38.98	4	38.94	38.75	3	7,452	0.04%
2019/12/23	9	39.93	6	39.43	39.20	3	7,343	0.04%
2019/12/20	3	39.03	9	38.82	39.00	-6	6,899	-0.09%
2019/12/19	16	38.47	7	38.45	38.50	9	6,622	0.14%
2019/12/18	20	39.16	13	38.39	38.10	7	6,490	0.11%
2019/12/17	15	38.16	30	38.51	38.00	-15	6,134	-0.24%
2019/12/16	16	38.36	22	38.37	39.10	-6	5,802	-0.10%
2019/12/13	5	35.61	0	0.00	35.55	5	5,577	0.09%
2019/12/12	15	36.74	17	36.76	36.40	-2	5,540	-0.04%
2019/12/11	1	35.80	6	35.75	35.70	-5	5,287	-0.09%
2019/12/09	0	0.00	2	35.10	35.10	-2	5,418	-0.04%
2019/12/06	2	35.58	0	0.00	35.50	2	5,434	0.04%
2019/12/05	1	35.65	16	35.66	35.85	-15	5,489	-0.27%
2019/12/04	3	35.12	10	35.15	35.15	-7	5,506	-0.13%
2019/12/03	2	35.15	1	35.30	35.45	1	5,542	0.02%
2019/12/02	7	35.38	10	35.35	35.40	-3	5,569	-0.05%
2019/11/29	15	35.08	5	35.50	35.05	10	5,542	0.18%
2019/11/28	3	35.43	1	35.35	35.35	2	5,538	0.04%
2019/11/27	2	35.95	7	35.95	35.90	-5	5,556	-0.09%
2019/11/26	0	0.00	5	35.30	35.20	-5	5,461	-0.09%
2019/11/25	1	35.10	7	35.09	35.00	-6	5,473	-0.11%
2019/11/22	4	34.80	20	34.85	34.85	-16	5,519	-0.29%
2019/11/21	20	34.75	0	0.00	34.75	20	5,528	0.36%
2019/11/18	10	35.30	1	35.20	35.50	9	5,514	0.16%
2019/11/15	0	0.00	1	34.70	34.85	-1	5,509	-0.02%
2019/11/14	5	34.40	0	0.00	34.35	5	5,518	0.09%
2019/11/13	0	0.00	3	34.88	34.95	-3	5,520	-0.05%
2019/11/12	5	34.93	0	0.00	35.05	5	5,576	0.09%
2019/11/11	2	34.83	0	0.00	34.65	2	5,626	0.04%
2019/11/07	22	35.93	22	35.71	36.10	0	5,692	0.00%
2019/11/06	16	36.95	2	36.90	36.90	14	5,686	0.25%
2019/11/05	6	37.59	0	0.00	37.50	6	5,984	0.10%
2019/11/04	0	0.00	2	37.43	37.30	-2	6,019	-0.03%
2019/11/01	13	37.05	18	37.02	37.30	-5	6,039	-0.08%
2019/10/31	8	36.94	0	0.00	36.80	8	6,132	0.13%
2019/10/30	3	37.65	3	37.83	37.50	0	6,142	0.00%
2019/10/29	3	37.75	5	37.99	37.50	-2	6,135	-0.03%
2019/10/28	14	38.03	2	38.15	37.90	12	6,209	0.19%
2019/10/25	3	38.75	31	38.85	38.75	-28	6,201	-0.45%
2019/10/24	23	39.26	18	39.23	39.25	5	6,162	0.08%
2019/10/23	2	38.65	3	38.77	38.50	-1	6,182	-0.02%
2019/10/21	1	38.05	0	0.00	38.10	1	6,093	0.02%
2019/10/18	12	38.60	10	38.40	37.90	2	6,115	0.03%
2019/10/17	1	37.50	5	37.91	38.10	-4	6,146	-0.07%
2019/10/16	2	37.85	3	38.17	37.50	-1	6,336	-0.02%
2019/10/15	4	38.03	6	38.36	37.95	-2	6,533	-0.03%
2019/10/09	6	38.20	8	38.19	37.70	-2	6,532	-0.03%
2019/10/08	4	37.80	20	38.05	38.25	-16	6,479	-0.25%
2019/10/07	20	37.58	13	37.88	37.50	7	6,469	0.11%
2019/10/04	12	36.79	23	37.42	36.85	-11	6,431	-0.17%
2019/10/03	0	0.00	2	35.80	36.45	-2	6,430	-0.03%
2019/10/01	2	36.15	2	36.13	36.15	0	6,792	0.00%
2019/09/27	2	35.50	1	36.40	35.50	1	6,765	0.01%
2019/09/26	1	36.85	0	0.00	36.70	1	6,700	0.01%
2019/09/25	22	36.95	22	36.99	36.65	0	6,722	0.00%
2019/09/24	10	37.60	1	37.70	37.60	9	6,712	0.13%
2019/09/23	6	37.71	0	0.00	37.65	6	6,702	0.09%
2019/09/20	8	37.80	5	38.00	37.70	3	6,702	0.04%
2019/09/19	6	37.74	2	37.90	37.50	4	6,640	0.06%
2019/09/18	21	38.28	29	38.09	38.55	-8	6,601	-0.12%
2019/09/12	3	37.57	0	0.00	37.05	3	6,354	0.05%
2019/09/11	0	0.00	23	37.18	37.25	-23	6,393	-0.36%
2019/09/10	0	0.00	3	36.50	35.85	-3	6,314	-0.05%
2019/09/09	18	36.77	10	36.84	36.75	8	6,308	0.13%
2019/09/06	14	36.01	15	36.23	36.20	-1	6,293	-0.02%
2019/09/05	1	35.55	0	0.00	35.50	1	6,436	0.02%
2019/09/04	10	35.25	46	35.14	35.25	-36	6,445	-0.56%
2019/09/02	1	34.50	0	0.00	34.90	1	6,591	0.02%
2019/08/30	45	34.81	11	34.92	34.75	34	6,617	0.51%
2019/08/29	12	34.62	0	0.00	34.60	12	6,662	0.18%
2019/08/28	1	34.60	0	0.00	34.75	1	6,702	0.01%
2019/08/27	0	0.00	1	34.70	34.40	-1	6,781	-0.01%
2019/08/26	1	33.50	2	33.50	33.85	-1	6,789	-0.01%
2019/08/19	2	34.00	0	0.00	33.95	2	6,963	0.03%
2019/08/16	0	0.00	2	34.03	34.20	-2	6,984	-0.03%
2019/08/15	1	33.80	0	0.00	33.70	1	7,001	0.01%
2019/08/14	3	33.48	6	33.28	33.25	-3	7,095	-0.04%
2019/08/12	1	32.60	0	0.00	33.25	1	7,124	0.01%
2019/08/08	4	32.88	3	32.90	32.85	1	7,143	0.01%
2019/08/07	15	33.16	10	33.58	33.00	5	7,184	0.07%
2019/08/06	6	35.48	5	35.20	35.85	1	7,017	0.01%
2019/08/05	0	0.00	5	36.85	36.40	-5	7,074	-0.07%
2019/08/02	4	36.91	4	36.91	36.80	0	7,279	0.00%
2019/08/01	11	38.23	19	38.22	37.95	-8	7,349	-0.11%
2019/07/31	3	38.85	8	39.03	38.85	-5	7,567	-0.07%
2019/07/30	10	39.01	2	39.63	38.75	8	7,993	0.10%
2019/07/29	1	40.10	1	40.90	40.10	0	7,996	0.00%
2019/07/26	5	40.10	1	40.10	40.25	4	8,005	0.05%
2019/07/25	2	40.18	37	39.59	40.25	-35	8,165	-0.43%
2019/07/24	20	39.54	10	39.90	39.35	10	8,097	0.12%
2019/07/23	22	39.30	3	39.50	39.50	19	8,160	0.23%
2019/07/22	0	0.00	12	39.44	39.25	-12	8,204	-0.15%
2019/07/19	10	39.15	10	39.65	39.15	0	8,258	0.00%
2019/07/18	12	40.28	1	40.85	39.55	11	8,268	0.13%
2019/07/17	2	40.13	3	40.30	40.55	-1	8,135	-0.01%
2019/07/16	6	39.46	14	39.52	39.40	-8	8,035	-0.10%
2019/07/15	12	38.75	10	39.06	38.95	2	8,111	0.02%
2019/07/12	1	39.35	0	0.00	38.90	1	8,342	0.01%
2019/07/11	0	0.00	1	39.30	39.20	-1	8,562	-0.01%
2019/07/10	1	38.95	0	0.00	38.65	1	8,614	0.01%
2019/07/09	1	38.65	0	0.00	38.65	1	8,828	0.01%
2019/07/08	3	39.28	12	39.39	39.00	-9	9,049	-0.10%
2019/07/02	1	37.15	3	37.47	37.35	-2	10,901	-0.02%
2019/07/01	2	36.93	10	36.85	36.85	-8	11,031	-0.07%
2019/06/28	13	36.57	0	0.00	36.55	13	11,361	0.11%
2019/06/27	0	0.00	7	36.87	36.70	-7	11,501	-0.06%
2019/06/26	1	36.60	0	0.00	36.80	1	11,707	0.01%
2019/06/25	4	36.78	7	37.74	36.75	-3	11,834	-0.03%
2019/06/24	0	0.00	1	37.05	37.40	-1	11,963	-0.01%
2019/06/21	1	37.15	1	37.60	37.20	0	12,065	0.00%
2019/06/20	2	37.35	6	37.19	37.10	-4	12,189	-0.03%
2019/06/19	0	0.00	2	36.80	37.05	-2	12,635	-0.02%
2019/06/18	2	36.18	0	0.00	36.10	2	12,760	0.02%
2019/06/14	2	37.05	2	37.03	36.90	0	13,916	0.00%
2019/06/13	16	37.10	11	36.80	36.80	5	14,624	0.03%
2019/06/12	0	0.00	1	36.00	36.25	-1	14,754	-0.01%
2019/06/11	0	0.00	3	36.37	36.00	-3	14,900	-0.02%
2019/06/06	1	34.90	5	35.00	34.95	-4	14,843	-0.03%
2019/06/05	7	34.89	3	35.75	34.85	4	14,952	0.03%
2019/06/04	4	35.43	1	35.05	35.15	3	14,982	0.02%
2019/06/03	1	35.10	0	0.00	35.10	1	15,244	0.01%
2019/05/31	0	0.00	3	36.32	36.10	-3	15,195	-0.02%
2019/05/30	0	0.00	2	36.10	36.25	-2	15,280	-0.01%
2019/05/29	0	0.00	1	35.80	35.70	-1	15,399	-0.01%
2019/05/28	3	36.07	0	0.00	36.05	3	15,485	0.02%
2019/05/24	1	36.40	1	36.10	36.15	0	16,081	0.00%
2019/05/23	2	35.45	0	0.00	35.65	2	16,183	0.01%
2019/05/22	0	0.00	6	36.39	36.10	-6	16,253	-0.04%
2019/05/21	21	36.59	24	36.48	36.65	-3	16,356	-0.02%
2019/05/20	5	34.85	2	34.78	34.55	3	16,304	0.02%
2019/05/17	8	34.88	3	34.55	34.55	5	16,364	0.03%
2019/05/16	2	36.58	0	0.00	35.50	2	16,401	0.01%
2019/05/15	3	36.70	4	36.66	36.70	-1	16,463	-0.01%
2019/05/14	3	35.33	2	35.70	35.65	1	16,506	0.01%
2019/05/13	2	36.00	2	36.25	35.40	0	16,473	0.00%
2019/05/10	32	36.21	34	35.94	36.45	-2	16,462	-0.01%
2019/05/09	9	37.88	13	37.93	37.20	-4	16,372	-0.02%
2019/05/08	56	37.79	22	37.43	37.50	34	16,549	0.21%
2019/05/07	19	39.42	29	39.36	39.20	-10	16,842	-0.06%
2019/05/06	8	41.76	1	41.50	41.50	7	16,539	0.04%
2019/05/03	8	42.82	1	42.80	42.90	7	16,507	0.04%
2019/05/02	23	42.91	25	43.15	43.05	-2	16,608	-0.01%
2019/04/30	3	41.35	7	41.41	41.80	-4	16,598	-0.02%
2019/04/29	7	41.45	31	41.32	41.20	-24	16,873	-0.14%
2019/04/26	9	41.41	28	41.49	41.20	-19	16,896	-0.11%
2019/04/25	4	41.96	2	42.13	42.00	2	17,209	0.01%
2019/04/24	2	43.00	10	42.98	42.45	-8	17,234	-0.05%
2019/04/23	35	42.57	0	0.00	42.60	35	17,276	0.20%
2019/04/22	4	43.23	6	43.39	43.15	-2	17,522	-0.01%
2019/04/19	31	42.92	3	42.78	42.70	28	17,712	0.16%
2019/04/18	6	42.78	26	43.18	42.15	-20	17,796	-0.11%
2019/04/17	32	45.41	16	44.75	44.30	16	17,877	0.09%
2019/04/16	2	44.20	6	43.94	44.50	-4	17,684	-0.02%
2019/04/15	13	44.21	25	44.05	43.90	-12	17,630	-0.07%
2019/04/12	46	43.99	19	43.89	43.75	27	17,456	0.15%
2019/04/11	6	43.53	3	43.43	43.00	3	17,228	0.02%
2019/04/10	22	44.13	46	44.37	44.25	-24	16,912	-0.14%
2019/04/09	8	42.00	9	41.66	42.00	-1	15,995	-0.01%
2019/04/08	7	41.48	4	41.89	40.90	3	15,740	0.02%
2019/04/03	10	40.45	2	40.60	40.45	8	15,536	0.05%
2019/04/02	6	40.93	7	41.15	40.80	-1	15,407	-0.01%
2019/04/01	10	40.15	6	40.19	40.15	4	15,066	0.03%
2019/03/29	4	40.04	4	39.99	39.95	0	14,931	0.00%
2019/03/28	5	39.30	0	0.00	39.55	5	14,844	0.03%
2019/03/27	5	39.88	5	39.99	39.85	0	14,968	0.00%
2019/03/26	2	39.25	1	39.60	39.20	1	14,863	0.01%
2019/03/25	9	39.13	0	0.00	38.85	9	14,975	0.06%
2019/03/22	2	40.60	10	40.98	40.60	-8	14,881	-0.05%
2019/03/21	4	40.35	0	0.00	40.10	4	14,527	0.03%
2019/03/20	5	40.49	7	40.63	40.35	-2	14,483	-0.01%
2019/03/19	10	41.04	56	42.10	39.55	-46	14,288	-0.32%
2019/03/18	23	40.27	17	39.89	41.15	6	13,620	0.04%
2019/03/15	3	37.62	13	37.93	37.45	-10	13,140	-0.08%
2019/03/14	2	36.88	5	36.93	36.80	-3	12,936	-0.02%
2019/03/11	0	0.00	2	36.50	36.25	-2	13,291	-0.02%
2019/03/08	7	35.18	1	35.90	36.00	6	13,536	0.04%
2019/03/07	33	35.81	28	35.92	35.60	5	14,841	0.03%
2019/03/06	12	37.35	1	37.55	37.25	11	15,111	0.07%
2019/03/04	11	37.26	8	37.71	37.90	3	15,348	0.02%
2019/02/27	8	36.88	0	0.00	36.80	8	15,395	0.05%
2019/02/26	2	37.55	11	38.18	37.45	-9	15,447	-0.06%
2019/02/25	21	37.84	23	38.25	38.00	-2	15,655	-0.01%
2019/02/22	1	37.10	21	36.83	37.10	-20	15,441	-0.13%
2019/02/21	2	36.58	1	37.30	36.55	1	15,576	0.01%
2019/02/20	1	37.20	3	36.92	37.00	-2	15,698	-0.01%
2019/02/19	1	36.55	24	36.29	36.55	-23	15,945	-0.14%
2019/02/18	22	36.10	6	36.09	35.90	16	16,167	0.10%
2019/02/15	28	35.65	1	35.65	35.35	27	16,495	0.16%
2019/02/14	1	36.50	4	36.90	36.50	-3	17,457	-0.02%
2019/02/13	7	36.42	10	36.75	36.20	-3	17,620	-0.02%
2019/02/12	2	37.25	3	37.35	37.10	-1	17,598	-0.01%
2019/02/11	1	36.70	2	36.70	36.80	-1	17,833	-0.01%
2019/01/30	6	36.71	2	36.68	36.55	4	17,875	0.02%
2019/01/29	10	36.90	8	37.01	37.00	2	17,804	0.01%
2019/01/28	11	37.05	13	37.10	37.95	-2	17,508	-0.01%
2019/01/25	2	34.75	5	34.91	34.80	-3	17,053	-0.02%
2019/01/24	4	34.41	0	0.00	34.45	4	17,031	0.02%
2019/01/23	11	34.60	5	34.61	34.50	6	17,032	0.04%
2019/01/22	10	34.23	2	34.55	34.00	8	16,931	0.05%
2019/01/21	2	33.25	29	34.34	34.10	-27	16,789	-0.16%
2019/01/18	2	32.85	6	32.89	32.95	-4	16,517	-0.02%
2019/01/17	15	32.79	7	32.71	32.85	8	16,516	0.05%
2019/01/16	6	34.17	6	34.14	34.05	0	16,348	0.00%
2019/01/15	3	33.82	1	34.00	33.80	2	16,294	0.01%
2019/01/14	4	33.86	15	34.36	33.60	-11	16,235	-0.07%
2019/01/11	37	34.56	4	33.60	33.60	33	15,993	0.21%
2019/01/10	13.9	34.69	4	34.75	34.60	9.9	15,728	0.06%
2019/01/09	21	36.45	10	36.08	35.35	11	15,538	0.07%
2019/01/08	0	0.00	6	37.26	37.00	-6	15,237	-0.04%
2019/01/07	24	37.11	18	36.97	36.70	6	15,272	0.04%
2019/01/03	1	35.90	7	36.50	36.10	-6	15,382	-0.04%
2019/01/02	16	35.83	8	35.81	36.10	8	15,459	0.05%
2018/12/28	5	35.18	3	35.10	35.35	2	15,655	0.01%
2018/12/27	4	36.85	11	36.78	36.50	-7	15,552	-0.05%
2018/12/26	0	0.00	51	37.52	36.20	-51	15,523	-0.33%
2018/12/25	10	36.13	1	36.15	36.05	9	15,419	0.06%
2018/12/24	1	36.05	5	36.58	36.60	-4	15,423	-0.03%
2018/12/22	0	0.00	5	36.05	36.00	-5	15,442	-0.03%
2018/12/21	11	36.35	7	36.49	36.30	4	15,495	0.03%
2018/12/20	34	36.63	11	36.23	35.90	23	15,428	0.15%
2018/12/19	15	38.35	5	38.34	38.15	10	15,382	0.07%
2018/12/18	10	38.80	14	38.87	38.80	-4	15,267	-0.03%
2018/12/17	6	38.07	0	0.00	37.75	6	15,081	0.04%
2018/12/14	15	38.91	6	38.96	38.65	9	14,964	0.06%
2018/12/13	36	39.59	4	38.86	38.90	32	14,878	0.22%
2018/12/12	7	39.62	3	39.82	39.45	4	14,731	0.03%
2018/12/11	11	39.55	4	40.00	39.15	7	14,594	0.05%
2018/12/10	11	40.02	2	39.80	39.50	9	14,454	0.06%
2018/12/07	9	43.39	4	43.18	42.80	5	14,188	0.04%
2018/12/06	20	43.33	7	44.04	42.55	13	14,100	0.09%
2018/12/05	1	46.90	63	46.60	46.45	-62	13,891	-0.45%
2018/12/04	69	46.93	13	46.81	46.35	56	13,879	0.40%
2018/12/03	36	46.48	42	46.71	47.25	-6	13,881	-0.04%
2018/11/30	16	46.80	7	48.10	45.55	9	13,493	0.07%
2018/11/29	15	48.09	5	48.36	47.00	10	12,082	0.08%
2018/11/28	7	44.35	12	44.43	45.30	-5	11,511	-0.04%
2018/11/27	39	42.01	38	42.22	43.15	1	11,258	0.01%
2018/11/26	3	41.60	2	42.50	41.40	1	11,163	0.01%
2018/11/23	3	42.13	1	42.75	41.90	2	10,973	0.02%
2018/11/22	11	43.30	9	44.34	42.60	2	10,822	0.02%
2018/11/21	12	43.00	5	43.12	43.00	7	10,409	0.07%
2018/11/20	7	42.11	53	42.41	42.80	-46	10,156	-0.45%
2018/11/19	60	42.21	35	43.45	41.85	25	9,861	0.25%
2018/11/16	72	43.15	43	44.72	43.00	29	9,654	0.30%
2018/11/15	20	43.00	13	42.57	42.90	7	9,436	0.07%
2018/11/14	3	43.52	5	43.79	43.00	-2	9,140	-0.02%
2018/11/13	24	43.89	34	45.03	44.55	-10	8,732	-0.11%
2018/11/12	0	0.00	5	41.65	42.35	-5	7,639	-0.07%
2018/11/09	3	38.90	0	0.00	38.50	3	7,419	0.04%
2018/11/08	4	38.90	5	38.82	39.10	-1	7,418	-0.01%
2018/11/07	1	36.30	6	35.47	37.15	-5	7,128	-0.07%
2018/11/06	2	34.55	1	34.90	33.80	1	7,101	0.01%
2018/11/05	3	35.00	6	35.20	34.85	-3	7,288	-0.04%
2018/11/02	0	0.00	1	35.60	35.70	-1	7,240	-0.01%
2018/11/01	0	0.00	4	34.41	34.90	-4	7,135	-0.06%
2018/10/31	7	33.17	22	33.78	33.60	-15	7,146	-0.21%
2018/10/30	1	32.55	3	32.27	32.70	-2	7,060	-0.03%
2018/10/29	5	31.53	20	31.80	31.70	-15	6,981	-0.21%
2018/10/26	20	31.45	3	31.53	31.15	17	6,938	0.25%
2018/10/25	2	31.70	0	0.00	31.70	2	6,878	0.03%
2018/10/24	20	33.70	23	34.75	33.40	-3	6,787	-0.04%
2018/10/23	0	0.00	1	33.70	33.00	-1	6,567	-0.02%
2018/10/22	20	33.30	0	0.00	33.80	20	6,553	0.31%
2018/10/18	0	0.00	6	31.71	31.65	-6	6,359	-0.09%
2018/10/17	2	31.10	4	32.03	31.10	-2	6,306	-0.03%
2018/10/16	4	31.89	0	0.00	31.85	4	6,232	0.06%
2018/10/15	3	32.20	2	32.38	32.10	1	6,185	0.02%
2018/10/12	9	30.82	14	31.05	31.10	-5	6,113	-0.08%
2018/10/11	15	30.43	18	31.06	30.40	-3	6,168	-0.05%
2018/10/09	5	34.20	1	34.60	33.75	4	5,982	0.07%
2018/10/08	9	35.73	2	35.40	35.50	7	5,802	0.12%
2018/10/05	4	37.53	2	38.45	38.40	2	5,547	0.04%
2018/10/04	0	0.00	2	39.30	39.05	-2	5,427	-0.04%
2018/10/03	6	39.18	0	0.00	38.90	6	5,353	0.11%
2018/10/02	1.8	39.85	0	0.00	39.50	1.8	5,297	0.03%
2018/10/01	7	39.94	2	39.90	39.90	5	5,281	0.09%
2018/09/28	2	41.15	0	0.00	40.60	2	5,253	0.04%
2018/09/27	8	42.26	1	42.20	42.20	7	5,235	0.13%
2018/09/26	11	42.95	4	43.39	43.05	7	5,288	0.13%
2018/09/25	0	0.00	1	40.05	40.35	-1	5,267	-0.02%
2018/09/21	0	0.00	1	40.60	39.90	-1	5,244	-0.02%
2018/09/20	1	39.50	0	0.00	39.40	1	5,200	0.02%
2018/09/19	0	0.00	1	40.10	40.05	-1	5,207	-0.02%
2018/09/18	1	38.60	0	0.00	38.50	1	5,175	0.02%
2018/09/17	0	0.00	3	39.25	39.30	-3	5,159	-0.06%
2018/09/14	0	0.00	1	40.10	40.10	-1	5,128	-0.02%
2018/09/13	1	39.30	0	0.00	39.30	1	5,096	0.02%
2018/09/12	1	39.10	2	38.90	39.30	-1	5,099	-0.02%
2018/09/11	1	38.25	3	38.68	38.80	-2	5,147	-0.04%
2018/09/10	21	39.50	1	38.15	37.20	20	5,086	0.39%
2018/09/07	2	40.73	20	40.65	39.90	-18	5,012	-0.36%
2018/09/06	0	0.00	1	42.80	42.70	-1	4,873	-0.02%
2018/08/27	1	44.25	0	0.00	44.10	1	5,144	0.02%
2018/08/22	0	0.00	7	44.87	44.35	-7	5,244	-0.13%
2018/08/21	2	42.35	1	42.20	42.05	1	5,029	0.02%
2018/08/20	4	42.40	0	0.00	42.10	4	5,034	0.08%
2018/08/17	0	0.00	4	44.30	43.20	-4	5,033	-0.08%
2018/08/16	2	42.33	1	43.20	43.55	1	5,097	0.02%
2018/08/15	54	43.78	23	44.28	42.85	31	5,021	0.62%
2018/08/14	4	46.06	15	45.86	46.15	-11	4,878	-0.23%
2018/08/13	21	46.14	3	47.25	47.05	18	4,842	0.37%
2018/08/10	8	47.30	23	48.21	47.05	-15	4,764	-0.31%
2018/08/08	1	52.30	3	52.33	52.60	-2	4,743	-0.04%
2018/08/07	3	51.60	0	0.00	52.40	3	4,823	0.06%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	2	54.70	54.00	-2	4,757	-0.04%
2018/08/01	0	0.00	1	54.60	54.60	-1	4,796	-0.02%
2018/07/31	0	0.00	3	54.80	53.90	-3	4,998	-0.06%
2018/07/30	0	0.00	1	54.50	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	2	54.75	54.80	-2	5,066	-0.04%
2018/07/26	1	53.30	0	0.00	53.20	1	5,053	0.02%
2018/07/23	1	53.40	0	0.00	53.40	1	5,553	0.02%
2018/07/19	1	53.70	0	0.00	53.70	1	5,615	0.02%
2018/07/18	2	53.90	4	54.28	55.00	-2	5,598	-0.04%
2018/07/13	0	0.00	1	51.70	52.80	-1	5,476	-0.02%
2018/07/12	1	51.00	0	0.00	51.40	1	5,501	0.02%
2018/07/11	0	0.00	3	51.00	51.10	-3	5,609	-0.05%
2018/07/10	0	0.00	1	51.60	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	2	51.00	51.90	-2	5,687	-0.04%
2018/07/06	0	0.00	2	51.70	51.70	-2	5,681	-0.04%
2018/07/04	1	51.10	1	51.20	50.60	0	5,784	0.00%
2018/07/03	5	54.08	13	53.82	52.80	-8	5,779	-0.14%
2018/07/02	0	0.00	5	57.10	56.60	-5	5,676	-0.09%
2018/06/25	0	0.00	1	56.80	56.60	-1	6,399	-0.02%
2018/06/20	2	57.45	0	0.00	56.90	2	6,973	0.03%
2018/06/14	0	0.00	1	60.40	59.50	-1	7,359	-0.01%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/11	1	59.60	1	59.90	59.60	0	7,387	0.00%
2018/06/08	1	60.10	0	0.00	60.20	1	7,373	0.01%
2018/06/07	1	59.90	3	60.30	59.70	-2	7,417	-0.03%
2018/06/06	2	61.00	3	61.00	60.60	-1	7,372	-0.01%
2018/06/05	2	59.90	1	60.20	59.90	1	7,306	0.01%
2018/06/04	10	59.10	1	59.10	59.20	9	7,203	0.12%
2018/05/31	3	58.67	0	0.00	58.60	3	7,188	0.04%
2018/05/30	1	59.30	0	0.00	58.50	1	7,156	0.01%
2018/05/29	1	58.10	0	0.00	58.30	1	7,114	0.01%
2018/05/28	0	0.00	1	59.00	58.60	-1	7,133	-0.01%
2018/05/24	8	59.10	2	58.85	59.10	6	7,129	0.08%
2018/05/23	1	57.40	2	57.60	57.20	-1	7,063	-0.01%
2018/05/22	0.2	58.40	1	58.90	58.10	-0.8	7,053	-0.01%
2018/05/21	3	59.10	0	0.00	58.70	3	7,088	0.04%
2018/05/18	1	59.30	0	0.00	58.30	1	7,084	0.01%
2018/05/17	8	60.21	2	61.25	59.50	6	7,133	0.08%
2018/05/16	5	58.90	2	59.00	58.40	3	6,987	0.04%
2018/05/15	0	0.00	3	58.77	57.80	-3	7,014	-0.04%
2018/05/14	4	57.15	0	0.00	56.80	4	7,104	0.06%
2018/05/11	1	56.80	1	56.60	56.40	0	7,124	0.00%
2018/05/10	0	0.00	2	57.10	56.50	-2	7,105	-0.03%
2018/05/09	12	56.51	0	0.00	56.40	12	7,127	0.17%
2018/05/08	7	58.56	6	57.85	57.50	1	7,379	0.01%
2018/05/07	1	56.90	0	0.00	56.70	1	7,288	0.01%
2018/05/04	2	58.80	2	58.80	58.50	0	7,268	0.00%
2018/05/02	0	0.00	3	58.80	58.40	-3	7,308	-0.04%
2018/04/30	3	59.03	17	59.72	60.50	-14	7,271	-0.19%
2018/04/27	12	56.36	0	0.00	55.00	12	7,150	0.17%
2018/04/26	2	58.65	1	57.40	57.40	1	7,033	0.01%
2018/04/25	1	61.00	0	0.00	60.70	1	6,981	0.01%
2018/04/24	1	61.00	2	60.40	60.00	-1	7,009	-0.01%
2018/04/23	1	61.80	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	0.00	3	62.00	62.50	-3	7,074	-0.04%
2018/04/18	3	61.40	0	0.00	61.80	3	7,038	0.04%
2018/04/17	10	61.70	4	61.35	61.80	6	7,018	0.09%
2018/04/16	0	0.00	2	62.60	62.10	-2	6,974	-0.03%
2018/04/13	1	64.10	4	63.50	63.00	-3	6,967	-0.04%
2018/04/12	2	63.65	0	0.00	63.60	2	7,059	0.03%
2018/04/11	1	63.90	10	64.80	63.70	-9	7,116	-0.13%
2018/04/10	15	65.66	7	65.01	64.50	8	7,222	0.11%
2018/04/09	4	67.65	14	68.14	66.50	-10	7,178	-0.14%
2018/04/03	4	67.00	0	0.00	67.60	4	7,098	0.06%
2018/04/02	7	67.94	9	68.09	67.30	-2	7,089	-0.03%
2018/03/31	8	68.03	7	67.96	68.10	1	6,997	0.01%
2018/03/30	5	66.84	1	67.40	66.30	4	6,861	0.06%
2018/03/29	22	66.87	20	66.33	66.30	2	6,865	0.03%
2018/03/28	12	66.93	14	66.99	66.20	-2	6,917	-0.03%
2018/03/27	5	66.68	8	66.10	67.00	-3	7,085	-0.04%
2018/03/26	3	63.47	0	0.00	63.00	3	6,669	0.04%
2018/03/23	4	64.28	1	64.00	63.90	3	6,718	0.04%
2018/03/22	12	68.42	17	68.11	66.00	-5	6,790	-0.07%
2018/03/21	2	63.70	5	65.06	67.60	-3	6,851	-0.04%
2018/03/19	0	0.00	4	62.40	62.40	-4	6,891	-0.06%
2018/03/16	2	61.60	12	62.70	62.30	-10	6,897	-0.14%
2018/03/15	2	61.90	0	0.00	61.80	2	6,835	0.03%
2018/03/13	5	63.50	2	63.30	63.00	3	6,827	0.04%
2018/03/12	2	62.00	2	61.90	62.00	0	6,802	0.00%
2018/03/08	0	0.00	1	61.10	61.10	-1	6,825	-0.01%
2018/03/07	2	59.15	0	0.00	60.50	2	6,847	0.03%
2018/03/06	3	60.73	0	0.00	60.50	3	6,860	0.04%
2018/03/02	5	61.70	0.1	61.60	61.00	5	6,868	0.07%
2018/03/01	2	61.45	0	0.00	61.40	2	6,871	0.03%
2018/02/27	1	63.30	0	0.00	61.00	1	6,895	0.01%
2018/02/23	0	0.00	1	63.00	62.50	-1	7,025	-0.01%
2018/02/21	0	0.00	1	62.20	63.00	-1	7,023	-0.01%
2018/02/12	2	60.25	8	60.18	59.90	-6	6,981	-0.09%
2018/02/09	3	58.70	4	59.13	60.00	-1	7,002	-0.01%
2018/02/08	0	0.00	2	62.30	62.10	-2	6,923	-0.03%
2018/02/07	1	63.70	0	0.00	63.50	1	6,972	0.01%
2018/02/06	11	64.32	9	66.26	62.30	2	6,922	0.03%
2018/02/05	1	68.50	1	68.90	68.60	0	6,841	0.00%
2018/02/02	1	70.50	0	0.00	70.60	1	6,869	0.01%
2018/02/01	12	70.96	0	0.00	70.50	12	6,928	0.17%
2018/01/31	6	73.33	5	73.60	71.00	1	6,891	0.01%
2018/01/30	0	0.00	1	70.90	71.40	-1	6,613	-0.02%
2018/01/29	10	70.80	0	0.00	70.20	10	6,547	0.15%
2018/01/25	6	69.80	1	69.70	68.60	5	6,529	0.08%
2018/01/24	1	69.50	0	0.00	69.20	1	6,512	0.02%
2018/01/23	4	70.18	0	0.00	69.50	4	6,482	0.06%
2018/01/22	26	71.31	0	0.00	71.20	26	6,471	0.40%
2018/01/19	2	71.45	0	0.00	71.10	2	6,489	0.03%
2018/01/17	0	0.00	11	73.18	73.00	-11	6,488	-0.17%
2018/01/16	0	0.00	3	72.50	72.60	-3	6,478	-0.05%
2018/01/15	0	0.00	1	72.10	71.80	-1	6,461	-0.02%
2018/01/12	3	70.63	0	0.00	71.30	3	6,496	0.05%
2018/01/11	3	70.63	1	70.80	70.20	2	6,582	0.03%
2018/01/10	2	71.60	1	70.80	70.80	1	6,671	0.01%
2018/01/09	5	72.90	1	71.60	72.30	4	6,799	0.06%
2018/01/08	3	73.17	0	0.00	72.00	3	6,845	0.04%
2018/01/05	2	75.70	2	75.60	75.20	0	6,877	0.00%
2018/01/04	17	76.02	12	75.67	75.60	5	6,877	0.07%
2018/01/03	1	74.30	16	74.44	74.20	-15	6,916	-0.22%
2018/01/02	1	74.30	1	74.00	73.90	0	6,985	0.00%