宏達電 (2498)-聯邦-大業券商分點個股進出

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
42.50
漲跌
▼1.00
漲幅
-2.30%
成交量
2,693張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間: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－聯邦-大業券商分點個股進出

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

聯邦-大業券商分點個股進出
聯邦-大業券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	1	43.10	43.20	-1	4,402	-0.02%
2024/05/15	0	0.00	1	43.00	42.60	-1	4,435	-0.02%
2024/05/09	1	41.60	0	0.00	41.60	1	4,525	0.02%
2024/05/07	1	41.85	0	0.00	42.00	1	4,588	0.02%
2024/05/03	0	0.00	1	43.20	42.85	-1	4,605	-0.02%
2024/05/02	0	0.00	10	42.70	42.65	-10	4,628	-0.22%
2024/04/29	14	43.40	22	43.10	43.40	-8	4,755	-0.17%
2024/04/19	1	41.50	4	41.65	41.45	-3	5,086	-0.06%
2024/04/18	1	42.40	3	43.40	43.25	-2	5,124	-0.04%
2024/04/17	0	43.40	0	0.00	42.80	0	5,293	0.00%
2024/04/16	2	43.88	0	0.00	42.90	2	5,669	0.04%
2024/04/15	4	45.31	0	0.00	45.15	4	6,724	0.06%
2024/04/12	0	0.00	5	46.50	46.05	-5	7,381	-0.07%
2024/04/11	6	45.63	0	0.00	45.55	6	7,361	0.08%
2024/04/10	1	46.40	0	0.00	46.40	1	7,393	0.01%
2024/04/09	3	46.50	0	0.00	46.65	3	7,483	0.04%
2024/04/02	1	47.50	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	1	48.25	48.25	-1	7,772	-0.01%
2024/03/29	1	47.20	0	0.00	47.20	1	7,874	0.01%
2024/03/26	0	0.00	3	48.03	47.85	-3	8,590	-0.03%
2024/03/25	5	49.75	6	48.36	48.00	-1	8,579	-0.01%
2024/03/21	0	0.00	5	47.18	47.05	-5	8,556	-0.06%
2024/03/19	1	45.35	0	0.00	45.65	1	9,139	0.01%
2024/03/14	1	45.60	0	0.00	45.50	1	9,179	0.01%
2024/03/13	3	46.00	0	0.00	45.90	3	9,195	0.03%
2024/03/08	3	46.45	0	0.00	45.90	3	9,224	0.03%
2024/03/07	1	47.00	0	0.00	47.00	1	9,146	0.01%
2024/03/06	7	47.24	0	0.00	47.10	7	9,092	0.08%
2024/03/01	1	49.20	2	49.25	48.95	-1	8,982	-0.01%
2024/02/26	1	48.60	2	49.08	49.00	-1	8,870	-0.01%
2024/02/23	2	48.63	0	0.00	48.50	2	8,971	0.02%
2024/02/21	0	0.00	1	49.90	49.55	-1	9,009	-0.01%
2024/02/20	1	49.50	0	0.00	49.20	1	9,182	0.01%
2024/02/19	7	50.04	0	0.00	50.00	7	9,162	0.08%
2024/02/15	1	48.80	0	0.00	49.35	1	9,323	0.01%
2024/01/22	0	0.00	1	51.40	51.50	-1	9,589	-0.01%
2024/01/16	1	50.50	0	0.00	50.30	1	9,430	0.01%
2024/01/12	9	52.58	8	51.70	51.60	1	9,351	0.01%
2024/01/10	2	52.00	1	52.80	52.20	1	9,242	0.01%
2024/01/09	8	54.10	30	54.21	54.70	-22	8,994	-0.24%
2024/01/08	28	53.28	9	53.29	52.90	19	7,866	0.24%
2024/01/05	0	0.00	1	48.90	48.90	-1	7,192	-0.01%
2024/01/04	2	48.85	0	0.00	48.65	2	7,219	0.03%
2024/01/03	2	49.55	0	0.00	49.40	2	7,236	0.03%
2023/12/29	1	51.30	0	0.00	51.30	1	7,236	0.01%
2023/12/28	2	51.60	6	51.90	51.60	-4	7,246	-0.06%
2023/12/25	3	52.37	4	53.63	52.00	-1	6,901	-0.01%
2023/12/22	1	50.50	3	51.50	51.20	-2	6,432	-0.03%
2023/12/20	0	0.00	1	49.55	49.55	-1	6,172	-0.02%
2023/12/19	2	48.58	0	0.00	48.65	2	6,148	0.03%
2023/12/18	3	49.68	0	0.00	49.25	3	6,148	0.05%
2023/12/15	1	51.00	0	0.00	50.80	1	6,065	0.02%
2023/12/14	1	51.00	9	51.39	52.00	-8	5,873	-0.14%
2023/12/11	1	49.00	0	0.00	48.70	1	5,466	0.02%
2023/12/08	0	0.00	1	48.75	48.85	-1	5,475	-0.02%
2023/12/07	1	49.85	1	48.45	48.40	0	5,460	0.00%
2023/12/06	1	48.90	0	0.00	48.90	1	5,428	0.02%
2023/12/05	2	49.33	1	49.30	49.20	1	5,435	0.02%
2023/12/04	1	50.10	0	0.00	49.75	1	5,473	0.02%
2023/12/01	1	49.45	0	0.00	49.45	1	5,453	0.02%
2023/11/28	0	0.00	1	50.00	50.00	-1	5,348	-0.02%
2023/11/27	1	48.50	0	0.00	48.45	1	5,299	0.02%
2023/11/23	1	50.10	0	0.00	50.10	1	5,249	0.02%
2023/11/22	0	0.00	2	50.40	50.00	-2	5,226	-0.04%
2023/11/17	8	49.51	2	49.53	49.45	6	5,037	0.12%
2023/11/16	0	0.00	1	47.80	48.15	-1	4,841	-0.02%
2023/11/15	0	0.00	1	47.75	48.00	-1	4,817	-0.02%
2023/11/13	1	47.20	2	47.00	46.75	-1	4,668	-0.02%
2023/11/09	1	46.30	0	0.00	46.30	1	4,668	0.02%
2023/11/08	0	0.00	1	47.50	47.40	-1	4,731	-0.02%
2023/11/07	3	45.88	0	46.15	46.05	3	4,652	0.06%
2023/11/03	6	48.25	11	47.36	47.40	-5	4,549	-0.11%
2023/11/02	0	0.00	6	45.67	45.85	-6	4,356	-0.14%
2023/11/01	7	44.59	0	0.00	44.75	7	4,470	0.16%
2023/10/31	2	44.60	0	0.00	44.10	2	4,598	0.04%
2023/10/27	3	47.12	4	46.34	46.00	-1	4,872	-0.02%
2023/10/26	2	45.23	0	0.00	45.15	2	4,880	0.04%
2023/10/25	0	0.00	1	46.60	46.60	-1	4,945	-0.02%
2023/10/19	1	45.55	0	0.00	45.85	1	5,182	0.02%
2023/10/18	1	46.60	0	0.00	46.60	1	5,274	0.02%
2023/10/17	8	50.04	6	48.55	48.10	2	5,172	0.04%
2023/10/12	0	0.00	1	50.30	50.30	-1	5,366	-0.02%
2023/10/05	6	49.26	11	49.84	50.30	-5	6,014	-0.08%
2023/10/04	2	47.60	0	0.00	47.45	2	6,175	0.03%
2023/09/28	0	0.00	1	48.60	48.10	-1	6,410	-0.02%
2023/09/26	1	49.25	0	0.00	48.65	1	6,496	0.02%
2023/09/15	1	50.80	1	50.40	50.40	0	6,888	0.00%
2023/09/14	1	50.60	1	50.90	50.90	0	6,926	0.00%
2023/09/11	3	49.73	0	0.00	49.30	3	7,089	0.04%
2023/09/08	1	50.30	0	0.00	50.10	1	7,114	0.01%
2023/08/31	8	53.15	2	52.95	52.80	6	7,669	0.08%
2023/08/29	0	0.00	1	51.70	51.80	-1	8,139	-0.01%
2023/08/25	0	0.00	1	51.70	51.10	-1	8,264	-0.01%
2023/08/24	1	51.10	0	0.00	51.10	1	8,394	0.01%
2023/08/23	0	0.00	1	51.70	51.50	-1	8,696	-0.01%
2023/08/22	0	0.00	1	50.70	50.70	-1	8,767	-0.01%
2023/08/17	0	0.00	2	50.00	51.00	-2	8,893	-0.02%
2023/08/15	1	49.90	0	0.00	50.00	1	8,958	0.01%
2023/08/14	1	49.30	0	0.00	49.10	1	9,137	0.01%
2023/08/11	1	50.30	0	0.00	50.10	1	9,121	0.01%
2023/08/10	1	50.70	0	0.00	50.50	1	9,128	0.01%
2023/08/09	6	52.10	6	52.00	51.90	0	9,074	0.00%
2023/08/07	1	50.00	4	51.50	52.30	-3	9,133	-0.03%
2023/08/04	1	51.30	0	0.00	51.10	1	9,024	0.01%
2023/08/02	9	53.43	0	0.00	52.50	9	8,926	0.10%
2023/08/01	2	55.75	0	0.00	55.60	2	8,713	0.02%
2023/07/28	5	56.00	0	0.00	56.00	5	8,619	0.06%
2023/07/27	0	0.00	2	56.90	57.20	-2	8,602	-0.02%
2023/07/26	1	55.50	0	0.00	55.50	1	8,529	0.01%
2023/07/21	6	57.10	7	57.66	57.80	-1	8,621	-0.01%
2023/07/19	1	56.00	0	0.00	55.60	1	8,690	0.01%
2023/07/14	1	58.50	0	0.00	58.80	1	8,991	0.01%
2023/07/13	0	0.00	1	59.20	58.40	-1	8,953	-0.01%
2023/07/12	1	58.00	2	58.75	57.70	-1	8,770	-0.01%
2023/07/11	1	57.90	4	57.48	58.00	-3	8,506	-0.04%
2023/07/10	2	55.75	0	0.00	55.30	2	8,312	0.02%
2023/07/07	1	56.00	0	0.00	55.90	1	8,305	0.01%
2023/07/05	0	0.00	15	57.34	56.80	-15	8,668	-0.17%
2023/07/04	2	56.95	0	0.00	57.20	2	9,133	0.02%
2023/07/03	1	57.50	2	57.40	57.10	-1	9,220	-0.01%
2023/06/30	10	57.13	7	57.20	57.10	3	9,320	0.03%
2023/06/29	0	0.00	2	58.10	57.00	-2	9,382	-0.02%
2023/06/28	2	56.55	0	0.00	56.40	2	9,417	0.02%
2023/06/26	1	57.30	0	0.00	57.40	1	9,898	0.01%
2023/06/21	0	0.00	13	58.44	58.70	-13	10,018	-0.13%
2023/06/19	2	59.20	0	0.00	58.90	2	10,023	0.02%
2023/06/16	0	0.00	1	61.00	60.50	-1	10,044	-0.01%
2023/06/15	0	0.00	1	60.40	60.20	-1	10,095	-0.01%
2023/06/13	0	0.00	6	61.15	61.00	-6	10,510	-0.06%
2023/06/08	5	60.90	0	0.00	60.40	5	11,507	0.04%
2023/06/07	0	0.00	5	61.80	62.00	-5	11,855	-0.04%
2023/06/06	6	61.12	0	0.00	61.00	6	12,463	0.05%
2023/06/05	2	64.20	1	64.90	63.60	1	12,483	0.01%
2023/06/01	2	62.20	1	62.00	62.40	1	12,408	0.01%
2023/05/31	0	0.00	0	61.90	61.80	0	12,681	0.00%
2023/05/29	0	0.00	7	60.11	61.50	-7	13,433	-0.05%
2023/05/26	5	58.82	0	0.00	58.40	5	13,751	0.04%
2023/05/25	1	59.70	3	60.57	59.40	-2	14,297	-0.01%
2023/05/24	0	0.00	1	59.70	59.60	-1	14,541	-0.01%
2023/05/22	0	0.00	5	60.02	60.30	-5	15,543	-0.03%
2023/05/19	0	0.00	3	59.30	59.00	-3	15,668	-0.02%
2023/05/18	5	59.06	5	59.62	58.90	0	15,860	0.00%
2023/05/16	0	0.00	2	57.50	57.60	-2	16,400	-0.01%
2023/05/11	2	56.80	4	56.00	56.00	-2	17,695	-0.01%
2023/05/10	10	57.02	6	57.20	57.50	4	18,116	0.02%
2023/05/09	2	56.60	0	0.00	56.80	2	18,824	0.01%
2023/05/05	0	0.00	1	57.30	57.30	-1	21,816	0.00%
2023/05/02	1	57.50	3	57.50	57.50	-2	22,964	-0.01%
2023/04/25	1	56.30	0	0.00	55.90	1	23,544	0.00%
2023/04/21	3	59.03	1	59.70	58.10	2	23,910	0.01%
2023/04/20	4	60.60	0	0.00	59.60	4	23,913	0.02%
2023/04/19	2	61.75	0	0.00	61.70	2	23,949	0.01%
2023/04/14	1	64.40	2	64.45	64.30	-1	24,969	0.00%
2023/04/13	3	63.73	1	65.00	63.70	2	25,245	0.01%
2023/04/11	7	65.23	8	65.00	64.30	-1	25,460	0.00%
2023/04/10	2	64.40	12	65.13	65.20	-10	25,447	-0.04%
2023/04/07	77	64.49	76	64.18	64.10	1	25,252	0.00%
2023/04/06	0	0.00	2	63.40	63.60	-2	24,885	-0.01%
2023/03/31	0	0.00	3	62.90	62.60	-3	24,950	-0.01%
2023/03/30	0	0.00	1	61.70	62.00	-1	25,029	0.00%
2023/03/29	3	61.60	0	0.00	61.60	3	25,176	0.01%
2023/03/28	8	62.33	5	64.20	61.70	3	25,355	0.01%
2023/03/27	6	63.67	6	64.33	63.60	0	25,215	0.00%
2023/03/24	2	63.40	1	64.00	63.00	1	25,157	0.00%
2023/03/22	1	63.50	5	63.34	63.30	-4	25,290	-0.02%
2023/03/21	1	63.70	0	0.00	62.70	1	25,422	0.00%
2023/03/20	0	0.00	1	62.60	63.20	-1	25,545	0.00%
2023/03/17	0	0.00	15	61.87	62.20	-15	25,901	-0.06%
2023/03/16	16	61.82	0	0.00	61.10	16	26,237	0.06%
2023/03/15	16	63.14	58	63.76	63.00	-42	26,537	-0.16%
2023/03/14	21	61.80	30.5	62.29	62.50	-9.5	26,978	-0.04%
2023/03/13	21.5	61.38	32.5	61.27	62.60	-11	27,719	-0.04%
2023/03/10	41	63.02	2	62.80	62.60	39	28,235	0.14%
2023/03/09	65	65.29	129	65.54	64.40	-64	29,472	-0.22%	大賣/
2023/03/08	47	63.88	5	63.68	63.40	42	29,774	0.14%
2023/03/07	6	65.20	19	65.07	64.90	-13	29,637	-0.04%
2023/03/06	11	64.08	54	64.40	64.80	-43	29,643	-0.15%
2023/03/03	46	64.51	0	0.00	63.60	46	29,568	0.16%
2023/03/02	30	65.38	0	0.00	64.80	30	29,462	0.10%
2023/03/01	32	66.69	17	66.99	66.10	15	29,189	0.05%
2023/02/24	9	66.64	3	65.50	65.40	6	28,773	0.02%
2023/02/23	43	65.50	21	66.86	66.70	22	28,439	0.08%
2023/02/22	1	64.60	40	65.30	64.60	-39	28,059	-0.14%
2023/02/21	19	67.78	11	67.48	66.70	8	27,948	0.03%
2023/02/20	36	66.78	11.3	66.40	66.90	24.7	27,536	0.09%
2023/02/17	3	65.63	2	65.75	65.80	1	27,439	0.00%
2023/02/16	5	65.60	8	65.31	65.60	-3	27,622	-0.01%
2023/02/15	9.3	64.19	18	63.76	64.50	-8.7	27,729	-0.03%
2023/02/14	11	65.92	1	66.40	65.50	10	27,359	0.04%
2023/02/13	1	65.30	49	65.35	65.20	-48	27,496	-0.17%
2023/02/10	22	65.98	0	0.00	65.50	22	27,637	0.08%
2023/02/09	0	0.00	11	67.17	67.70	-11	27,428	-0.04%
2023/02/08	7.5	65.81	8	66.71	66.30	-0.5	27,527	0.00%
2023/02/07	10	66.58	16	66.54	66.10	-6	27,519	-0.02%
2023/02/06	16.5	66.45	21	67.20	68.70	-4.5	27,040	-0.02%
2023/02/03	47.5	68.31	35	66.70	65.10	12.5	26,040	0.05%
2023/02/02	41	65.63	2	66.20	66.90	39	24,490	0.16%
2023/02/01	1	61.10	1	60.80	60.90	0	24,173	0.00%
2023/01/31	16	60.24	14	59.96	60.80	2	24,234	0.01%
2023/01/30	1	58.60	0	0.00	59.50	1	24,065	0.00%
2023/01/13	10	57.30	0	0.00	57.30	10	24,282	0.04%
2023/01/12	0	0.00	60	59.51	59.50	-60	24,235	-0.25%
2023/01/11	0	0.00	6.5	59.48	59.00	-6.5	24,121	-0.03%
2023/01/10	12	58.83	23	59.26	58.80	-11	24,312	-0.05%
2023/01/09	9	58.73	7	59.47	58.70	2	24,559	0.01%
2023/01/06	1	58.50	0	0.00	58.50	1	24,854	0.00%
2023/01/05	16	59.36	11	59.83	58.70	5	25,296	0.02%
2023/01/04	10	58.91	8	59.20	58.80	2	25,241	0.01%
2023/01/03	17	58.25	8	58.00	58.10	9	25,223	0.04%
2022/12/30	2	56.15	4	56.20	55.70	-2	25,198	-0.01%
2022/12/29	1	55.40	0	0.00	55.70	1	25,355	0.00%
2022/12/28	7	56.40	2	56.10	55.70	5	25,989	0.02%
2022/12/27	1	56.70	11	57.05	57.10	-10	26,174	-0.04%
2022/12/21	2	54.40	4	55.50	55.80	-2	27,737	-0.01%
2022/12/20	1	54.90	2.1	56.74	54.40	-1.1	28,192	0.00%
2022/12/19	1	56.80	0	0.00	56.40	1	28,938	0.00%
2022/12/16	2	57.45	6	57.72	57.20	-4	29,573	-0.01%
2022/12/15	1	58.60	1	58.20	58.20	0	30,474	0.00%
2022/12/14	5	58.50	2	58.60	58.40	3	31,185	0.01%
2022/12/13	15	58.92	19	58.85	58.40	-4	31,538	-0.01%
2022/12/12	36	59.78	13	59.82	58.90	23	31,888	0.07%
2022/12/09	5	59.46	0	0.00	59.40	5	31,984	0.02%
2022/12/08	2.5	59.16	25	60.06	59.90	-22.5	31,994	-0.07%
2022/12/07	25	59.54	19	59.92	58.00	6	32,125	0.02%
2022/12/06	75.1	60.27	34	60.97	59.90	41.1	32,225	0.13%
2022/12/05	20	60.36	20	61.04	60.40	0	32,529	0.00%
2022/12/02	21	59.35	52	58.98	59.10	-31	31,931	-0.10%
2022/12/01	119	59.44	42	58.67	57.80	77	31,833	0.24%	大買/
2022/11/30	10	55.05	45	55.39	57.60	-35	31,310	-0.11%
2022/11/29	4	51.30	4	51.75	52.40	0	31,608	0.00%
2022/11/28	1	51.40	0	0.00	51.50	1	33,714	0.00%
2022/11/24	0	0.00	10	53.30	53.40	-10	35,383	-0.03%
2022/11/23	4	52.53	1	52.40	52.40	3	35,608	0.01%
2022/11/21	5	54.54	4	53.10	52.80	1	37,064	0.00%
2022/11/18	8	54.13	0	0.00	53.40	8	37,282	0.02%
2022/11/17	0	0.00	1	54.70	54.70	-1	38,061	0.00%
2022/11/14	1	54.30	5	53.70	54.30	-4	39,829	-0.01%
2022/11/11	1	54.10	2	53.70	52.40	-1	40,889	0.00%
2022/11/10	1	53.30	0	0.00	52.70	1	41,712	0.00%
2022/11/09	10	53.10	25	53.34	53.40	-15	42,307	-0.04%
2022/11/08	9	53.02	2	52.40	51.80	7	43,100	0.02%
2022/11/07	7	53.40	18	53.46	52.50	-11	43,801	-0.03%
2022/11/04	21	53.43	24	53.77	53.50	-3	44,700	-0.01%
2022/11/03	22	52.51	5	52.54	52.70	17	44,986	0.04%
2022/11/02	5	50.60	0	0.00	50.50	5	45,218	0.01%
2022/11/01	7	50.51	3	50.50	50.90	4	46,009	0.01%
2022/10/31	2	49.75	12	50.47	50.50	-10	46,929	-0.02%
2022/10/28	2	48.60	0	0.00	48.30	2	48,686	0.00%
2022/10/27	3	50.00	6	49.35	50.30	-3	49,722	-0.01%
2022/10/26	1	48.90	2	48.70	48.40	-1	50,392	0.00%
2022/10/25	0	0.00	15	49.58	49.05	-15	51,129	-0.03%
2022/10/24	20	50.25	20	49.99	49.65	0	52,478	0.00%
2022/10/21	1	49.90	0	0.00	49.25	1	54,504	0.00%
2022/10/20	20	51.10	20	50.50	51.00	0	55,537	0.00%
2022/10/19	1	52.00	0	0.00	51.70	1	56,959	0.00%
2022/10/18	20	52.30	21	52.07	52.00	-1	58,860	0.00%
2022/10/17	3	50.00	3	50.87	52.50	0	62,994	0.00%
2022/10/14	1	51.90	3	51.67	51.70	-2	65,525	0.00%
2022/10/13	20	51.10	40	48.51	49.05	-20	66,365	-0.03%
2022/10/12	20	50.65	20	52.05	53.00	0	66,666	0.00%
2022/10/11	24	52.20	10	51.60	51.60	14	67,341	0.02%
2022/10/07	13	55.82	1	56.00	55.90	12	67,859	0.02%
2022/10/06	2	54.80	13	55.70	56.50	-11	69,128	-0.02%
2022/10/05	12	55.13	3	57.10	55.00	9	70,843	0.01%
2022/10/04	4	56.08	2	56.10	55.90	2	71,871	0.00%
2022/10/03	16	53.80	15	54.16	54.30	1	72,857	0.00%
2022/09/30	16	53.81	16	52.40	54.80	0	75,063	0.00%
2022/09/29	23	53.04	15	53.27	53.30	8	77,665	0.01%
2022/09/28	25	53.80	32	52.64	52.00	-7	81,115	-0.01%
2022/09/27	4	56.15	0	0.00	56.60	4	82,606	0.00%
2022/09/26	4	58.58	28	58.83	56.00	-24	83,725	-0.03%
2022/09/23	9	60.62	4	60.23	60.80	5	84,788	0.01%
2022/09/22	26	63.18	0	0.00	62.70	26	85,208	0.03%
2022/09/21	15	63.70	14	63.86	64.50	1	85,680	0.00%
2022/09/20	2	63.20	19	62.85	62.80	-17	87,623	-0.02%
2022/09/19	2	61.70	2	62.30	61.30	0	87,693	0.00%
2022/09/16	10	61.65	23	61.76	61.20	-13	87,845	-0.01%
2022/09/15	23	61.52	34	62.85	61.30	-11	88,657	-0.01%
2022/09/14	9	61.58	11	60.39	62.60	-2	89,958	0.00%
2022/09/13	22	62.89	6	63.10	62.20	16	89,566	0.02%
2022/09/12	16	63.81	28	63.48	63.30	-12	89,038	-0.01%
2022/09/08	0	0.00	10	61.00	60.80	-10	88,042	-0.01%
2022/09/07	20	60.11	9	60.42	60.40	11	87,776	0.01%
2022/09/06	66	61.74	40	60.81	60.10	26	87,085	0.03%
2022/09/05	51	64.39	50	63.78	63.40	1	86,076	0.00%
2022/09/02	45	64.98	79	63.50	63.90	-34	84,883	-0.04%
2022/09/01	22	61.54	0	0.00	60.20	22	82,647	0.03%
2022/08/31	2	62.20	7	61.63	62.30	-5	81,807	-0.01%
2022/08/30	10	59.40	0	0.00	59.10	10	80,656	0.01%
2022/08/29	15	58.55	3	58.73	58.70	12	80,251	0.01%
2022/08/26	26	62.25	16	62.16	61.60	10	79,833	0.01%
2022/08/25	0	0.00	19	60.92	61.00	-19	78,831	-0.02%
2022/08/24	24	59.81	16	59.49	59.50	8	78,464	0.01%
2022/08/23	3	60.80	8	60.36	60.20	-5	77,650	-0.01%
2022/08/22	11	61.73	6	62.78	61.00	5	77,073	0.01%
2022/08/19	28	64.22	11	65.48	63.90	17	76,527	0.02%
2022/08/18	14	64.90	10	65.53	64.20	4	75,462	0.01%
2022/08/17	8	63.73	22	64.69	65.50	-14	74,055	-0.02%
2022/08/16	14	64.10	8	64.54	62.50	6	72,978	0.01%
2022/08/15	26	62.18	7	62.86	64.50	19	72,200	0.03%
2022/08/12	35	63.73	52	64.33	63.20	-17	71,105	-0.02%
2022/08/11	16	63.44	18	63.72	63.80	-2	70,103	0.00%
2022/08/10	10	60.37	22	61.51	62.00	-12	69,002	-0.02%
2022/08/09	10	59.48	16	59.91	59.70	-6	68,156	-0.01%
2022/08/08	11	58.94	4	58.80	60.40	7	67,502	0.01%
2022/08/05	19	60.64	36	60.35	62.00	-17	66,539	-0.03%
2022/08/04	30	59.15	14	59.26	58.30	16	65,593	0.02%
2022/08/03	18	64.56	16	65.50	63.30	2	63,697	0.00%
2022/08/02	5	64.42	5	64.74	64.30	0	62,596	0.00%
2022/08/01	19	65.72	14	65.80	65.80	5	61,911	0.01%
2022/07/29	30	65.46	30	66.03	65.10	0	61,030	0.00%
2022/07/28	136	66.76	154	66.33	65.40	-18	59,645	-0.03%	大買/大賣/
2022/07/27	27	64.37	12	63.84	64.70	15	57,530	0.03%
2022/07/26	89	66.30	78	64.86	64.20	11	56,412	0.02%
2022/07/25	53	65.29	61	65.65	66.60	-8	55,233	-0.01%
2022/07/22	109	67.50	98	66.92	64.70	11	53,167	0.02%	大買/
2022/07/21	44	62.26	54	63.64	65.60	-10	48,899	-0.02%
2022/07/20	75	60.56	79	60.28	59.70	-4	46,099	-0.01%
2022/07/19	28	58.24	34	58.45	58.10	-6	44,897	-0.01%
2022/07/18	49	60.17	56.5	60.33	59.10	-7.5	44,100	-0.02%
2022/07/15	11.5	59.83	4	60.48	58.90	7.5	42,995	0.02%
2022/07/14	76	59.48	79	59.75	60.70	-3	42,083	-0.01%
2022/07/13	16	60.66	22.5	61.35	58.40	-6.5	40,525	-0.02%
2022/07/12	17	59.08	13.3	59.34	57.60	3.7	38,521	0.01%
2022/07/11	17.2	60.54	12	60.43	60.90	5.2	36,860	0.01%
2022/07/08	31.3	60.71	36	60.95	60.50	-4.7	35,597	-0.01%
2022/07/07	7.5	58.67	17	59.72	61.70	-9.5	33,181	-0.03%
2022/07/06	54.8	60.35	77	57.66	56.90	-22.2	30,092	-0.07%
2022/07/05	56	58.84	54	57.72	60.70	2	26,355	0.01%
2022/07/04	21	52.12	18	52.08	55.20	3	24,146	0.01%
2022/07/01	43	49.84	39	50.14	50.20	4	22,541	0.02%
2022/06/30	17	48.91	13	49.43	48.90	4	20,532	0.02%
2022/06/29	31	52.91	31	52.95	52.00	0	19,418	0.00%
2022/06/28	45	58.69	20	58.93	57.70	25	17,930	0.14%
2022/06/27	12	56.78	16	57.63	57.80	-4	15,291	-0.03%
2022/06/24	6	50.17	10	52.47	52.60	-4	14,754	-0.03%
2022/06/23	36	48.17	26	48.03	47.90	10	14,113	0.07%
2022/06/22	17	48.66	6	48.31	49.70	11	13,272	0.08%
2022/06/21	0	0.00	1	45.90	46.30	-1	11,791	-0.01%
2022/06/17	2	44.15	0	0.00	44.00	2	11,742	0.02%
2022/06/16	1	45.50	3	47.17	45.05	-2	11,870	-0.02%
2022/06/15	3	45.90	0	0.00	45.75	3	11,921	0.03%
2022/06/13	2	45.60	0	0.00	45.60	2	12,401	0.02%
2022/06/10	2	47.58	4	47.40	47.40	-2	12,611	-0.02%
2022/06/09	1	48.10	0	0.00	48.20	1	12,786	0.01%
2022/06/07	1	48.20	0	0.00	48.15	1	13,501	0.01%
2022/06/06	5	49.75	5	49.00	49.00	0	13,971	0.00%
2022/05/31	2	49.50	7	49.80	50.00	-5	15,290	-0.03%
2022/05/30	0	0.00	2	48.30	48.15	-2	16,732	-0.01%
2022/05/25	21	46.10	21	46.00	46.00	0	18,054	0.00%
2022/05/24	2	46.05	0	0.00	45.95	2	18,678	0.01%
2022/05/19	3	45.97	1	46.70	46.70	2	19,154	0.01%
2022/05/18	22	46.95	22	47.20	47.20	0	19,316	0.00%
2022/05/17	7	46.23	17	46.77	47.20	-10	19,454	-0.05%
2022/05/13	0	0.00	2	46.08	45.90	-2	19,998	-0.01%
2022/05/11	1	44.50	1	45.15	46.15	0	20,437	0.00%
2022/05/10	1	46.50	5	45.51	46.45	-4	20,644	-0.02%
2022/05/09	2	46.33	0	0.00	45.65	2	21,260	0.01%
2022/05/06	10	50.10	1	49.40	49.95	9	21,534	0.04%
2022/05/05	0	0.00	2	50.75	51.00	-2	22,316	-0.01%
2022/05/03	0	0.00	2	47.90	48.45	-2	23,723	-0.01%
2022/04/29	2	49.45	5	49.62	47.60	-3	24,171	-0.01%
2022/04/26	10	49.80	0	0.00	49.80	10	25,059	0.04%
2022/04/25	1	48.15	1	48.80	48.75	0	25,311	0.00%
2022/04/22	25	51.31	25	51.00	51.10	0	25,912	0.00%
2022/04/21	4	52.40	0	0.00	53.00	4	26,781	0.01%
2022/04/20	7	53.20	7	54.00	53.10	0	27,371	0.00%
2022/04/19	3	54.20	3	53.40	53.20	0	28,103	0.00%
2022/04/18	15	53.10	18	53.23	53.20	-3	29,264	-0.01%
2022/04/15	4	54.63	0	0.00	54.20	4	29,725	0.01%
2022/04/14	10	56.44	9	56.30	56.10	1	30,518	0.00%
2022/04/13	0	0.00	3	57.10	56.60	-3	31,079	-0.01%
2022/04/08	10	57.20	0	0.00	56.70	10	33,380	0.03%
2022/04/07	1	57.50	0	0.00	55.70	1	33,765	0.00%
2022/04/01	11	58.38	10	58.80	60.00	1	35,009	0.00%
2022/03/30	15	60.60	16	60.66	60.30	-1	37,297	0.00%
2022/03/29	11	59.73	3	59.80	59.80	8	38,605	0.02%
2022/03/28	0	0.00	22	58.21	59.70	-22	40,366	-0.05%
2022/03/25	30	59.70	0	0.00	59.30	30	41,209	0.07%
2022/03/24	4	61.00	4	59.78	61.80	0	42,122	0.00%
2022/03/22	0	0.00	10	59.00	59.30	-10	43,683	-0.02%
2022/03/21	26	59.06	29	60.60	58.50	-3	44,434	-0.01%
2022/03/18	0	0.00	22	58.29	58.50	-22	44,939	-0.05%
2022/03/17	10	58.80	14	58.00	58.60	-4	45,225	-0.01%
2022/03/16	3	56.00	0	0.00	56.20	3	45,677	0.01%
2022/03/15	1	55.50	0	0.00	55.60	1	46,642	0.00%
2022/03/14	10	57.70	10	57.90	57.70	0	47,603	0.00%
2022/03/11	20	56.90	20	57.50	57.80	0	49,421	0.00%
2022/03/10	11	58.24	10	58.90	58.10	1	50,458	0.00%
2022/03/09	5	58.36	3	56.10	56.10	2	52,280	0.00%
2022/03/08	12	57.73	13	59.37	56.80	-1	53,122	0.00%
2022/03/07	4	61.43	6	60.43	60.10	-2	53,870	0.00%
2022/03/04	41	65.40	43	64.93	64.30	-2	54,730	0.00%
2022/03/03	58	67.52	15	68.57	65.40	43	55,378	0.08%
2022/03/02	79	63.23	71	65.74	66.90	8	55,289	0.01%
2022/03/01	0	0.00	3	59.80	60.90	-3	56,108	-0.01%
2022/02/25	4	58.68	2	58.00	57.90	2	56,859	0.00%
2022/02/24	3	59.57	4	58.10	57.70	-1	58,297	0.00%
2022/02/23	1	62.30	0	0.00	62.10	1	58,653	0.00%
2022/02/22	0	0.00	8	63.20	61.50	-8	61,135	-0.01%
2022/02/21	1	64.80	0	0.00	64.40	1	62,116	0.00%
2022/02/18	3	65.07	1	65.30	65.80	2	64,354	0.00%
2022/02/17	3	65.10	0	0.00	65.20	3	66,364	0.00%
2022/02/16	1	64.40	1	64.50	64.40	0	69,945	0.00%
2022/02/14	2	64.55	0	0.00	63.90	2	72,684	0.00%
2022/02/11	2	67.70	20	67.00	68.30	-18	72,541	-0.02%
2022/02/10	5	68.40	0	0.00	67.70	5	72,614	0.01%
2022/02/09	28	68.50	1	68.30	67.90	27	72,466	0.04%
2022/02/08	5	66.24	1	66.10	66.90	4	71,804	0.01%
2022/02/07	1	65.40	0	0.00	67.00	1	71,431	0.00%
2022/01/26	1	63.80	3	64.03	63.80	-2	70,997	0.00%
2022/01/25	4	64.15	3	62.60	62.60	1	70,780	0.00%
2022/01/24	2	67.10	2	68.70	67.00	0	70,115	0.00%
2022/01/21	5	68.52	7	69.07	69.10	-2	69,798	0.00%
2022/01/20	9	68.66	0	0.00	69.20	9	69,315	0.01%
2022/01/19	0	0.00	3	69.67	69.90	-3	69,702	0.00%
2022/01/18	4	70.68	0	0.00	70.50	4	70,003	0.01%
2022/01/17	13	70.37	3	70.87	70.60	10	72,127	0.01%
2022/01/14	4	67.95	13	68.45	69.00	-9	75,490	-0.01%
2022/01/13	2	71.80	18	71.46	71.00	-16	76,728	-0.02%
2022/01/12	22	72.33	22	71.59	72.00	0	76,617	0.00%
2022/01/11	25	74.55	15	76.77	72.30	10	76,497	0.01%
2022/01/10	0	0.00	68	77.75	79.60	-68	75,611	-0.09%
2022/01/07	22	81.00	10	78.40	78.00	12	75,101	0.02%
2022/01/06	11	81.53	4	81.50	82.00	7	74,186	0.01%
2022/01/05	17	83.32	6	84.53	81.60	11	73,565	0.01%
2022/01/04	24	86.45	15	87.34	84.60	9	72,904	0.01%
2022/01/03	1	87.00	3	85.37	86.00	-2	71,769	0.00%
2021/12/30	30	84.50	0	0.00	84.80	30	70,921	0.04%
2021/12/29	1	83.20	35	84.50	85.80	-34	70,467	-0.05%
2021/12/28	8	83.68	4	84.73	83.00	4	69,792	0.01%
2021/12/27	160	86.48	163	86.02	85.60	-3	69,030	0.00%	大買/大賣/
2021/12/24	91	87.55	84	86.94	86.40	7	68,493	0.01%
2021/12/23	0	0.00	2	86.80	87.10	-2	66,633	0.00%
2021/12/22	33	85.83	33	86.93	83.80	0	65,222	0.00%
2021/12/21	3	83.23	3	83.83	83.00	0	63,397	0.00%
2021/12/20	5	81.90	11	82.99	84.90	-6	62,609	-0.01%
2021/12/17	7	81.03	6	82.00	80.80	1	61,374	0.00%
2021/12/16	7	81.70	30	82.99	83.30	-23	60,439	-0.04%
2021/12/15	4	76.20	2	78.10	80.10	2	59,346	0.00%
2021/12/14	18	77.02	18.5	76.32	75.70	-0.5	58,582	0.00%
2021/12/13	2	80.20	8	81.18	80.10	-6	57,890	-0.01%
2021/12/10	7	80.76	9	81.79	80.70	-2	57,413	0.00%
2021/12/09	28	82.10	17	82.91	81.30	11	56,784	0.02%
2021/12/08	12.5	83.08	4	84.30	81.30	8.5	55,622	0.02%
2021/12/07	12	86.64	13	85.92	84.00	-1	54,330	0.00%
2021/12/06	9	85.03	12	85.83	86.10	-3	52,273	-0.01%
2021/12/03	6	84.10	12.6	85.36	85.20	-6.6	50,932	-0.01%
2021/12/02	23	82.07	20	82.74	80.20	3	48,676	0.01%
2021/12/01	37	78.07	22	79.28	83.40	15	47,284	0.03%
2021/11/30	8	79.46	10	80.24	77.50	-2	45,911	0.00%
2021/11/29	11.1	74.83	8.3	75.74	78.00	2.8	44,541	0.01%
2021/11/26	28.1	77.57	28	78.77	77.80	0.1	43,241	0.00%
2021/11/25	32	82.48	24	82.41	81.00	8	41,666	0.02%
2021/11/24	7.1	79.57	10	80.15	79.40	-2.9	39,840	-0.01%
2021/11/23	33.1	79.95	28.5	79.30	78.40	4.6	38,800	0.01%
2021/11/22	7	87.19	3	88.50	86.70	4	36,977	0.01%
2021/11/19	5	88.58	9	88.46	87.60	-4	35,950	-0.01%
2021/11/18	33	86.83	35	86.93	86.10	-2	33,342	-0.01%
2021/11/17	14	84.69	11	84.82	87.50	3	31,980	0.01%
2021/11/16	20.2	87.72	18	87.03	82.10	2.2	29,613	0.01%
2021/11/15	26	93.04	12	91.84	90.90	14	27,416	0.05%
2021/11/12	23.3	87.77	17	90.06	90.90	6.3	23,622	0.03%
2021/11/11	1	89.80	5	87.20	82.70	-4	20,738	-0.02%
2021/11/09	0	0.00	10	84.50	81.50	-10	19,998	-0.05%
2021/11/08	0.5	75.30	2	77.00	77.00	-1.5	19,674	-0.01%
2021/11/03	10	68.50	11	65.00	71.20	-1	19,313	-0.01%
2021/11/02	1	67.70	8	67.80	68.20	-7	18,997	-0.04%
2021/10/29	0	0.00	10	62.23	65.60	-10	18,466	-0.05%
2021/10/28	4	59.18	4	59.15	59.70	0	18,452	0.00%
2021/10/27	6	60.87	1	59.10	60.00	5	18,184	0.03%
2021/10/26	10	58.30	6	55.40	58.30	4	17,528	0.02%
2021/10/25	38	53.03	20	53.34	53.00	18	16,933	0.11%
2021/10/22	26	51.74	27	51.03	52.50	-1	14,480	-0.01%
2021/10/21	5	47.32	10	47.67	48.25	-5	10,349	-0.05%
2021/10/20	0	0.00	3	41.45	43.90	-3	8,083	-0.04%
2021/10/19	11	40.05	3	37.87	39.95	8	7,487	0.11%
2021/10/15	3	34.80	0	0.00	34.95	3	6,498	0.05%
2021/10/05	1	34.50	1	34.75	35.00	0	6,642	0.00%
2021/10/01	0	0.00	2	35.20	34.90	-2	6,716	-0.03%
2021/09/30	3	36.80	3	36.90	36.80	0	6,735	0.00%
2021/09/28	2	38.50	2	38.45	38.35	0	6,804	0.00%
2021/09/27	4	38.31	6	38.86	37.85	-2	6,787	-0.03%
2021/09/17	1	37.40	0	0.00	37.40	1	7,059	0.01%
2021/09/16	0	0.00	2	37.78	38.40	-2	6,981	-0.03%
2021/09/15	0	0.00	1	36.30	36.15	-1	6,894	-0.01%
2021/09/07	0	0.00	12	34.95	34.70	-12	7,448	-0.16%
2021/08/20	1	35.20	1	34.65	34.65	0	9,169	0.00%
2021/08/19	1	35.20	0	0.00	34.65	1	9,207	0.01%
2021/08/16	1	37.30	0	0.00	36.40	1	9,332	0.01%
2021/08/04	1	41.70	2	41.68	41.55	-1	10,568	-0.01%
2021/08/03	2	40.80	4	40.96	41.45	-2	10,726	-0.02%
2021/07/30	7	38.65	7	39.35	39.25	0	10,549	0.00%
2021/07/29	0	0.00	4	37.71	37.90	-4	10,492	-0.04%
2021/07/28	2	35.75	0	0.00	35.35	2	10,650	0.02%
2021/07/15	9	36.95	9	37.35	38.05	0	15,033	0.00%
2021/07/14	1	37.10	0	0.00	36.60	1	15,345	0.01%
2021/07/12	0	0.00	1	38.15	37.80	-1	16,954	-0.01%
2021/07/09	1	37.50	0	0.00	37.80	1	17,653	0.01%
2021/07/07	0	0.00	1	38.35	38.15	-1	18,004	-0.01%
2021/07/06	40	38.73	0	0.00	38.30	40	18,135	0.22%
2021/07/05	6	40.10	6	39.70	39.75	0	18,084	0.00%
2021/06/30	0	0.00	1	39.60	39.30	-1	18,294	-0.01%
2021/06/28	1	41.70	1	41.05	41.05	0	18,540	0.00%
2021/06/25	0	0.00	2	41.13	40.50	-2	18,401	-0.01%
2021/06/23	1	40.75	1	40.80	40.80	0	18,455	0.00%
2021/06/22	1	40.55	1	40.85	39.50	0	18,352	0.00%
2021/06/21	7	39.50	6	39.73	40.35	1	18,246	0.01%
2021/06/18	6	41.51	10	41.18	39.95	-4	18,080	-0.02%
2021/06/17	6	40.41	5	40.45	40.60	1	17,986	0.01%
2021/06/15	0	0.00	3	41.25	41.95	-3	17,718	-0.02%
2021/06/11	5	40.15	1	39.00	40.00	4	17,336	0.02%
2021/06/10	0	0.00	3	37.77	38.15	-3	17,007	-0.02%
2021/06/09	1	38.10	1	37.20	37.20	0	16,904	0.00%
2021/06/08	0	0.00	3	36.10	36.30	-3	16,667	-0.02%
2021/06/07	2	35.50	0	0.00	35.85	2	16,735	0.01%
2021/06/03	0	0.00	9	36.80	37.25	-9	16,671	-0.05%
2021/06/01	3	37.28	0	0.00	37.25	3	16,592	0.02%
2021/05/28	0	0.00	0.8	36.50	36.40	-0.8	16,429	0.00%
2021/05/27	0	0.00	0.1	36.20	36.20	-0.1	16,365	0.00%
2021/05/26	0	0.00	46	35.63	35.75	-46	16,338	-0.28%
2021/05/25	15	35.30	17	35.95	35.50	-2	16,250	-0.01%
2021/05/24	5	35.10	15	35.29	35.25	-10	16,189	-0.06%
2021/05/21	5	34.60	5	34.35	34.65	0	16,131	0.00%
2021/05/20	1	34.00	0	0.00	33.70	1	16,144	0.01%
2021/05/19	15	33.68	7	33.95	34.25	8	15,972	0.05%
2021/05/18	0	0.00	187	34.18	34.25	-187	15,837	-1.18%	大賣/鉅額交易
2021/05/17	11	32.50	50.1	34.10	32.10	-39.1	15,722	-0.25%
2021/05/14	12	35.60	0	0.00	34.50	12	15,490	0.08%
2021/05/13	42	35.48	23	35.77	35.05	19	15,242	0.12%
2021/05/12	8	37.00	0	0.00	36.25	8	14,940	0.05%
2021/05/11	11	38.64	8	39.35	38.00	3	14,462	0.02%
2021/05/10	10	40.65	0	0.00	40.55	10	14,152	0.07%
2021/05/07	8	39.95	8	41.10	40.50	0	14,117	0.00%
2021/05/06	2	39.45	2	40.30	39.65	0	13,953	0.00%
2021/05/05	2	40.95	0	0.00	39.45	2	13,762	0.01%
2021/05/04	7	41.84	2	42.20	40.60	5	13,491	0.04%
2021/05/03	1	42.45	4	43.15	42.15	-3	12,947	-0.02%
2021/04/29	3	41.67	0	0.00	41.60	3	12,558	0.02%
2021/04/27	4	43.03	0	0.00	43.15	4	11,739	0.03%
2021/04/26	1	44.35	1	45.10	44.70	0	11,342	0.00%
2021/04/23	5	40.23	4	40.60	41.80	1	10,462	0.01%
2021/04/22	1	40.55	2	38.40	38.00	-1	9,884	-0.01%
2021/04/21	1	41.05	2	40.98	40.60	-1	9,433	-0.01%
2021/04/20	1	39.45	1	38.80	39.95	0	9,050	0.00%
2021/04/19	34	40.87	0	0.00	40.10	34	8,710	0.39%
2021/04/16	6	38.24	0	0.00	39.45	6	7,903	0.08%
2021/04/15	3	34.40	0	0.00	35.90	3	7,040	0.04%
2021/04/12	8	32.67	0	0.00	32.80	8	5,987	0.13%
2021/04/09	0	0.00	1	31.40	31.50	-1	5,789	-0.02%
2021/04/07	1	31.70	0	0.00	31.45	1	5,728	0.02%
2021/04/01	1	31.30	1	31.20	31.20	0	5,507	0.00%
2021/03/31	0	0.00	2	30.85	30.85	-2	5,291	-0.04%
2021/03/29	2	29.75	0	0.00	29.70	2	5,032	0.04%
2021/03/23	4	28.95	0	0.00	29.00	4	5,115	0.08%
2021/03/19	1	29.00	1	29.10	29.10	0	5,107	0.00%
2021/03/18	0	0.00	1	28.65	28.55	-1	5,078	-0.02%
2021/03/17	0	0.00	1	28.50	28.50	-1	5,164	-0.02%
2021/03/11	0	0.00	3	29.00	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	1	28.45	28.50	-1	5,756	-0.02%
2021/03/08	2	27.98	0	0.00	28.10	2	6,033	0.03%
2021/03/05	0	0.00	2	28.60	28.55	-2	6,024	-0.03%
2021/03/03	3	29.23	0	0.00	29.30	3	6,148	0.05%
2021/02/25	0	0.00	15	29.05	29.15	-15	6,251	-0.24%
2021/02/17	2	28.20	0	0.00	28.55	2	6,536	0.03%
2021/01/22	1	27.85	1	27.95	27.85	0	6,458	0.00%
2021/01/18	6	29.05	0	0.00	29.40	6	6,285	0.10%
2021/01/11	1	30.15	1	30.10	30.10	0	6,098	0.00%
2021/01/04	1	31.20	1	31.40	31.40	0	5,805	0.00%
2020/12/28	1	31.05	1	31.30	31.20	0	5,705	0.00%
2020/12/25	0	0.00	1	30.55	30.55	-1	5,630	-0.02%
2020/12/21	20	31.05	0	0.00	30.70	20	5,620	0.36%
2020/12/18	1	31.80	2	31.60	31.35	-1	5,590	-0.02%
2020/12/16	0	0.00	1	31.25	31.25	-1	5,463	-0.02%
2020/12/11	1	30.95	0	0.00	30.90	1	5,397	0.02%
2020/12/10	1	32.75	2	31.60	31.60	-1	5,361	-0.02%
2020/12/09	1	32.60	1	32.45	32.45	0	5,222	0.00%
2020/12/08	29	31.87	0	0.00	31.80	29	5,085	0.57%
2020/12/07	1	31.55	1	31.80	31.70	0	5,005	0.00%
2020/12/04	0	0.00	1	31.30	31.30	-1	4,944	-0.02%
2020/12/03	1	31.95	1	32.85	32.05	0	4,829	0.00%
2020/11/30	0	0.00	5	31.20	31.30	-5	4,715	-0.11%
2020/11/27	2	30.95	0	0.00	31.00	2	4,718	0.04%
2020/11/25	0	0.00	2	30.70	30.60	-2	4,826	-0.04%
2020/11/24	1	30.10	0	0.00	30.10	1	4,702	0.02%
2020/11/23	160	30.51	2	30.60	30.25	158	4,833	3.27%	大買/鉅額交易
2020/11/20	1	30.75	4	30.54	30.45	-3	4,811	-0.06%
2020/11/19	2	29.50	0	0.00	29.50	2	4,603	0.04%
2020/11/18	0	0.00	4	29.15	29.40	-4	4,566	-0.09%
2020/11/16	0	0.00	30	28.70	28.55	-30	4,604	-0.65%
2020/11/11	2	28.95	0	0.00	29.15	2	4,650	0.04%
2020/11/10	0	0.00	1	29.20	29.30	-1	4,643	-0.02%
2020/11/09	1	28.85	9	28.85	28.60	-8	4,601	-0.17%
2020/11/05	1	28.95	1	28.95	28.95	0	4,625	0.00%
2020/11/04	0	0.00	3	28.62	28.65	-3	4,656	-0.06%
2020/11/03	3	28.70	0	0.00	28.65	3	4,771	0.06%
2020/10/27	1	29.45	2	29.30	29.25	-1	5,119	-0.02%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/22	0	0.00	3	28.88	28.70	-3	5,302	-0.06%
2020/10/21	1	29.05	0	0.00	28.75	1	5,398	0.02%
2020/10/16	1	28.85	0	0.00	28.60	1	5,630	0.02%
2020/10/07	0	0.00	1	29.90	29.50	-1	6,051	-0.02%
2020/10/05	1	28.70	0	0.00	28.90	1	6,176	0.02%
2020/09/28	3	28.50	0	0.00	28.45	3	6,627	0.05%
2020/09/24	3	28.65	6	29.00	28.35	-3	6,839	-0.04%
2020/09/21	0	0.00	1	30.30	30.15	-1	7,600	-0.01%
2020/09/17	0	0.00	1	30.20	30.25	-1	7,653	-0.01%
2020/09/15	4	31.00	0	0.00	30.70	4	7,687	0.05%
2020/09/14	1	30.55	0	0.00	30.45	1	7,913	0.01%
2020/09/09	0	0.00	1	30.95	31.00	-1	8,241	-0.01%
2020/09/04	1	30.70	1	30.60	30.60	0	8,293	0.00%
2020/09/03	1	30.50	4	30.50	30.55	-3	8,287	-0.04%
2020/09/02	1	31.10	3	30.90	30.80	-2	8,260	-0.02%
2020/08/31	0	0.00	1	30.70	30.10	-1	8,182	-0.01%
2020/08/28	1	30.05	1	29.95	30.00	0	8,058	0.00%
2020/08/27	0	0.00	1	30.30	29.80	-1	8,063	-0.01%
2020/08/26	10	29.80	10	30.05	30.05	0	7,941	0.00%
2020/08/24	1	28.75	10	29.23	28.90	-9	7,983	-0.11%
2020/08/21	10	28.85	0	0.00	28.80	10	8,070	0.12%
2020/08/18	2	29.75	0	0.00	29.75	2	8,281	0.02%
2020/08/14	4	29.50	0	0.00	30.00	4	8,261	0.05%
2020/08/10	13	30.67	0	0.00	30.45	13	8,272	0.16%
2020/08/07	20	30.40	0	0.00	30.10	20	8,296	0.24%
2020/08/06	0	0.00	7	31.00	31.05	-7	8,239	-0.08%
2020/08/04	40	30.67	40	30.55	30.35	0	8,116	0.00%
2020/07/27	0	0.00	1	30.40	30.05	-1	8,020	-0.01%
2020/07/24	1	31.00	1	31.55	30.75	0	7,968	0.00%
2020/07/23	1	31.05	0	0.00	30.90	1	7,898	0.01%
2020/07/22	3	31.45	0	0.00	31.25	3	7,899	0.04%
2020/07/21	0	0.00	1	31.50	31.20	-1	7,864	-0.01%
2020/07/20	0	0.00	1	31.50	31.50	-1	7,808	-0.01%
2020/07/17	0	0.00	2	31.00	31.00	-2	7,761	-0.03%
2020/07/16	2	31.15	0	0.00	31.15	2	7,761	0.03%
2020/07/14	2	30.98	0	0.00	31.00	2	7,806	0.03%
2020/07/09	4	33.05	0	0.00	32.90	4	7,741	0.05%
2020/07/07	10	33.30	12	33.09	32.95	-2	7,652	-0.03%
2020/07/02	0	0.00	4	33.00	32.50	-4	7,536	-0.05%
2020/07/01	4	32.69	1	32.30	32.35	3	7,466	0.04%
2020/06/30	2	31.70	1	32.35	33.15	1	7,086	0.01%
2020/06/22	1	30.45	0	0.00	30.50	1	6,869	0.01%
2020/06/19	0	0.00	11	30.97	30.30	-11	6,947	-0.16%
2020/06/17	4	30.86	0	0.00	30.75	4	6,739	0.06%
2020/06/16	6	30.02	3	30.00	30.00	3	6,809	0.04%
2020/06/15	7	30.24	0	0.00	29.70	7	7,172	0.10%
2020/06/11	2	30.20	1	30.45	29.85	1	7,204	0.01%
2020/06/08	0	0.00	5	30.45	30.45	-5	7,598	-0.07%
2020/06/05	0	0.00	8	30.18	30.15	-8	7,587	-0.11%
2020/06/04	10	30.43	0	0.00	30.20	10	7,633	0.13%
2020/06/02	2	30.00	0	0.00	30.00	2	7,759	0.03%
2020/06/01	0	0.00	2	30.50	30.55	-2	7,836	-0.03%
2020/05/28	0	0.00	5	29.84	29.60	-5	8,077	-0.06%
2020/05/27	1	30.75	1	30.80	30.70	0	8,086	0.00%
2020/05/26	15	30.22	12	30.40	30.00	3	8,123	0.04%
2020/05/25	2	28.80	2	28.35	29.50	0	8,136	0.00%
2020/05/22	1	28.60	0	0.00	28.10	1	8,028	0.01%
2020/05/21	0	0.00	1	28.85	28.80	-1	8,024	-0.01%
2020/05/19	0	0.00	5	28.25	28.65	-5	8,101	-0.06%
2020/05/18	6	28.01	0	0.00	27.95	6	8,078	0.07%
2020/05/14	0	0.00	1	28.80	28.20	-1	8,040	-0.01%
2020/05/11	0	0.00	1	29.10	28.90	-1	7,968	-0.01%
2020/05/07	3	28.88	0	0.00	29.10	3	7,925	0.04%
2020/05/06	0	0.00	8	30.00	29.70	-8	7,842	-0.10%
2020/05/04	4	29.28	0	0.00	29.25	4	7,814	0.05%
2020/04/30	6	30.05	0	0.00	30.00	6	7,805	0.08%
2020/04/27	0	0.00	1	30.10	30.00	-1	7,955	-0.01%
2020/04/22	1	28.85	0	0.00	28.60	1	7,870	0.01%
2020/04/21	0	0.00	2	29.85	28.80	-2	7,852	-0.03%
2020/04/20	2	29.95	0	0.00	30.05	2	7,769	0.03%
2020/04/17	5	30.14	0	0.00	30.05	5	7,769	0.06%
2020/04/10	1	29.95	2	29.90	30.40	-1	7,528	-0.01%
2020/04/09	1	30.50	0	0.00	29.70	1	7,544	0.01%
2020/04/08	0	0.00	1	29.35	30.35	-1	7,478	-0.01%
2020/04/07	1	29.30	0	0.00	29.25	1	7,348	0.01%
2020/03/31	1	28.45	0	0.00	28.40	1	7,422	0.01%
2020/03/27	1	29.25	6	29.19	27.95	-5	7,509	-0.07%
2020/03/23	1	27.90	0	0.00	27.70	1	8,536	0.01%
2020/03/20	0	0.00	1	30.00	29.45	-1	8,940	-0.01%
2020/03/19	7	27.49	15	27.41	28.40	-8	9,253	-0.09%
2020/03/18	1	28.30	1	28.85	26.95	0	8,872	0.00%
2020/03/16	8	29.03	28	27.40	27.00	-20	8,874	-0.23%
2020/03/13	2	28.90	21	29.37	29.75	-19	8,709	-0.22%
2020/03/12	8	33.44	6	32.43	32.10	2	8,506	0.02%
2020/03/11	8	35.35	0	0.00	34.85	8	8,348	0.10%
2020/03/10	1	34.80	0	0.00	35.80	1	8,328	0.01%
2020/03/09	3	36.47	0	0.00	35.60	3	8,248	0.04%
2020/03/06	0	0.00	4	37.53	37.55	-4	8,123	-0.05%
2020/03/05	15	37.25	3	37.55	36.90	12	8,060	0.15%
2020/02/19	0	0.00	1	34.70	34.70	-1	7,049	-0.01%
2020/02/11	0	0.00	4	33.68	34.00	-4	7,123	-0.06%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	1	33.80	1	34.15	33.60	0	7,244	0.00%
2020/02/04	1	33.35	0	0.00	33.50	1	7,220	0.01%
2020/01/31	1	34.70	4	34.95	34.25	-3	7,189	-0.04%
2020/01/20	1	37.80	0	0.00	37.55	1	7,143	0.01%
2020/01/15	0	0.00	1	37.85	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	4	37.33	37.80	-4	7,433	-0.05%
2020/01/13	0	0.00	1	37.55	37.50	-1	7,430	-0.01%
2020/01/10	3	36.62	1	36.65	36.65	2	7,450	0.03%
2020/01/09	0	0.00	2	36.75	36.95	-2	7,461	-0.03%
2020/01/08	2	36.70	0	0.00	36.15	2	7,466	0.03%
2020/01/07	3	37.33	2	38.05	37.00	1	7,476	0.01%
2020/01/06	0	0.00	10	38.30	38.20	-10	7,443	-0.13%
2020/01/03	6	38.32	4	38.35	38.15	2	7,509	0.03%
2020/01/02	2	38.45	0	0.00	38.35	2	7,550	0.03%
2019/12/31	2	38.40	0	0.00	38.45	2	7,597	0.03%
2019/12/30	6	38.42	0	0.00	38.35	6	7,685	0.08%
2019/12/27	0	0.00	1	38.95	38.50	-1	7,650	-0.01%
2019/12/26	2	38.28	0	0.00	38.40	2	7,510	0.03%
2019/12/25	1	38.90	0	0.00	38.90	1	7,446	0.01%
2019/12/24	7	39.04	0	0.00	38.75	7	7,452	0.09%
2019/12/23	0	0.00	8	40.24	39.20	-8	7,343	-0.11%
2019/12/20	0	0.00	4	38.93	39.00	-4	6,899	-0.06%
2019/12/19	4	37.93	3	38.53	38.50	1	6,622	0.02%
2019/12/18	4	37.93	2	39.00	38.10	2	6,490	0.03%
2019/12/17	11	38.32	4	38.34	38.00	7	6,134	0.11%
2019/12/16	8	37.29	6	37.40	39.10	2	5,802	0.03%
2019/12/13	4	35.80	0	0.00	35.55	4	5,577	0.07%
2019/12/12	21	37.15	20	36.70	36.40	1	5,540	0.02%
2019/12/11	0	0.00	2	35.80	35.70	-2	5,287	-0.04%
2019/12/09	2	35.13	3	35.00	35.10	-1	5,418	-0.02%
2019/11/15	1	34.65	0	0.00	34.85	1	5,509	0.02%
2019/11/13	3	35.00	0	0.00	34.95	3	5,520	0.05%
2019/11/07	0	0.00	3	36.20	36.10	-3	5,692	-0.05%
2019/10/31	1	37.20	0	0.00	36.80	1	6,132	0.02%
2019/10/18	1	37.80	0	0.00	37.90	1	6,115	0.02%
2019/10/09	0	0.00	13	38.30	37.70	-13	6,532	-0.20%
2019/10/08	0	0.00	3	38.12	38.25	-3	6,479	-0.05%
2019/10/04	2	36.85	2	37.45	36.85	0	6,431	0.00%
2019/10/03	2	35.60	2	36.25	36.45	0	6,430	0.00%
2019/09/27	1	35.90	0	0.00	35.50	1	6,765	0.01%
2019/09/26	3	36.90	1	36.70	36.70	2	6,700	0.03%
2019/09/23	1	37.80	0	0.00	37.65	1	6,702	0.01%
2019/09/20	0	0.00	1	37.85	37.70	-1	6,702	-0.01%
2019/09/19	2	38.00	0	0.00	37.50	2	6,640	0.03%
2019/09/18	7	38.66	10	38.54	38.55	-3	6,601	-0.05%
2019/09/16	2	36.90	0	0.00	37.10	2	6,305	0.03%
2019/09/12	1	36.95	0	0.00	37.05	1	6,354	0.02%
2019/09/11	2	36.10	22	36.42	37.25	-20	6,393	-0.31%
2019/09/09	23	36.79	3	36.73	36.75	20	6,308	0.32%
2019/09/06	1	36.35	1	36.15	36.20	0	6,293	0.00%
2019/09/05	1	35.45	3	35.83	35.50	-2	6,436	-0.03%
2019/09/02	2	34.45	0	0.00	34.90	2	6,591	0.03%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	1	34.40	0	0.00	34.40	1	6,781	0.01%
2019/08/21	0	0.00	4	34.03	33.95	-4	6,878	-0.06%
2019/08/20	1	34.00	0	0.00	33.75	1	6,914	0.01%
2019/08/16	6	34.25	2	34.20	34.20	4	6,984	0.06%
2019/08/15	0	0.00	6	33.35	33.70	-6	7,001	-0.09%
2019/08/14	0	0.00	3	33.30	33.25	-3	7,095	-0.04%
2019/08/12	0	0.00	1	32.60	33.25	-1	7,124	-0.01%
2019/08/08	4	32.88	0	0.00	32.85	4	7,143	0.06%
2019/08/07	5	33.23	0	0.00	33.00	5	7,184	0.07%
2019/08/06	4	35.53	2	35.90	35.85	2	7,017	0.03%
2019/08/05	3	36.43	3	36.75	36.40	0	7,074	0.00%
2019/08/02	1	36.90	0	0.00	36.80	1	7,279	0.01%
2019/07/30	1	39.45	0	0.00	38.75	1	7,993	0.01%
2019/07/29	0	0.00	1	40.70	40.10	-1	7,996	-0.01%
2019/07/26	0	0.00	5	40.05	40.25	-5	8,005	-0.06%
2019/07/25	0	0.00	2	40.05	40.25	-2	8,165	-0.02%
2019/07/23	1	39.30	1	39.65	39.50	0	8,160	0.00%
2019/07/22	0	0.00	1	39.40	39.25	-1	8,204	-0.01%
2019/07/19	1	39.50	1	39.15	39.15	0	8,258	0.00%
2019/07/18	8	40.01	1	40.85	39.55	7	8,268	0.08%
2019/07/17	2	39.53	2	39.88	40.55	0	8,135	0.00%
2019/07/15	1	38.65	1	38.95	38.95	0	8,111	0.00%
2019/07/12	0	0.00	30	39.10	38.90	-30	8,342	-0.36%
2019/07/11	1	39.00	1	39.35	39.20	0	8,562	0.00%
2019/07/09	1	38.80	91	38.65	38.65	-90	8,828	-1.02%
2019/07/08	71	39.55	3	39.68	39.00	68	9,049	0.75%
2019/07/05	0	0.00	1	37.40	37.50	-1	9,086	-0.01%
2019/07/04	3	37.20	4	37.15	37.10	-1	10,207	-0.01%
2019/07/03	11	37.08	0	0.00	37.00	11	10,571	0.10%
2019/07/02	51	37.23	2	37.10	37.35	49	10,901	0.45%
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/27	0	0.00	31	37.00	36.70	-31	11,501	-0.27%
2019/06/26	1	36.45	0	0.00	36.80	1	11,707	0.01%
2019/06/24	0	0.00	2	37.40	37.40	-2	11,963	-0.02%
2019/06/21	6	37.13	115	37.30	37.20	-109	12,065	-0.90%	大賣/鉅額交易
2019/06/20	5	37.00	5	37.35	37.10	0	12,189	0.00%
2019/06/19	20	36.70	0	0.00	37.05	20	12,635	0.16%
2019/06/18	1	36.30	0	0.00	36.10	1	12,760	0.01%
2019/06/17	32	36.91	0	0.00	36.50	32	13,098	0.24%
2019/06/14	1	36.95	5	37.03	36.90	-4	13,916	-0.03%
2019/06/13	0	0.00	36	36.97	36.80	-36	14,624	-0.25%
2019/06/12	0	0.00	3	36.22	36.25	-3	14,754	-0.02%
2019/06/11	23	36.00	3	36.43	36.00	20	14,900	0.13%
2019/06/05	44	35.51	2	35.50	34.85	42	14,952	0.28%
2019/06/04	0	0.00	1	35.20	35.15	-1	14,982	-0.01%
2019/06/03	7	35.04	0	0.00	35.10	7	15,244	0.05%
2019/05/29	2	35.83	0	0.00	35.70	2	15,399	0.01%
2019/05/28	20	36.55	0	0.00	36.05	20	15,485	0.13%
2019/05/24	0	0.00	2	36.15	36.15	-2	16,081	-0.01%
2019/05/22	1	36.00	0	0.00	36.10	1	16,253	0.01%
2019/05/21	10	36.15	5	35.36	36.65	5	16,356	0.03%
2019/05/20	11	34.84	0	0.00	34.55	11	16,304	0.07%
2019/05/17	6	34.60	0	0.00	34.55	6	16,364	0.04%
2019/05/16	3	35.70	0	0.00	35.50	3	16,401	0.02%
2019/05/15	0	0.00	3	36.65	36.70	-3	16,463	-0.02%
2019/05/14	2	35.55	2	34.20	35.65	0	16,506	0.00%
2019/05/13	3	35.78	0	0.00	35.40	3	16,473	0.02%
2019/05/10	2	35.90	0	0.00	36.45	2	16,462	0.01%
2019/05/09	21	38.46	0	0.00	37.20	21	16,372	0.13%
2019/05/08	3	37.37	4	37.20	37.50	-1	16,549	-0.01%
2019/05/07	7	39.24	50	39.60	39.20	-43	16,842	-0.26%
2019/05/06	1	41.60	0	0.00	41.50	1	16,539	0.01%
2019/05/03	20	42.98	0	0.00	42.90	20	16,507	0.12%
2019/05/02	0	0.00	10	42.75	43.05	-10	16,608	-0.06%
2019/04/30	10	41.30	0	0.00	41.80	10	16,598	0.06%
2019/04/29	1	41.20	2	41.50	41.20	-1	16,873	-0.01%
2019/04/26	0	0.00	1	41.40	41.20	-1	16,896	-0.01%
2019/04/18	2	43.55	0	0.00	42.15	2	17,796	0.01%
2019/04/17	3	45.15	0	0.00	44.30	3	17,877	0.02%
2019/04/16	15	44.13	1	43.95	44.50	14	17,684	0.08%
2019/04/15	13	44.07	14	43.79	43.90	-1	17,630	-0.01%
2019/04/12	25	43.64	51	43.60	43.75	-26	17,456	-0.15%
2019/04/11	14	43.08	1	43.70	43.00	13	17,228	0.08%
2019/04/10	44	43.24	25	44.41	44.25	19	16,912	0.11%
2019/04/09	30	42.03	0	0.00	42.00	30	15,995	0.19%
2019/04/08	0	0.00	3	42.05	40.90	-3	15,740	-0.02%
2019/04/02	14	41.11	3	41.15	40.80	11	15,407	0.07%
2019/04/01	0	0.00	8	40.15	40.15	-8	15,066	-0.05%
2019/03/29	6	40.07	30	39.98	39.95	-24	14,931	-0.16%
2019/03/28	1	39.30	4	39.60	39.55	-3	14,844	-0.02%
2019/03/27	3	39.95	0	0.00	39.85	3	14,968	0.02%
2019/03/26	9	39.39	0	0.00	39.20	9	14,863	0.06%
2019/03/25	16	39.35	15	39.52	38.85	1	14,975	0.01%
2019/03/22	0	0.00	6	41.06	40.60	-6	14,881	-0.04%
2019/03/20	0	0.00	1	40.85	40.35	-1	14,483	-0.01%
2019/03/19	9	40.69	4	41.65	39.55	5	14,288	0.03%
2019/03/18	3	39.53	6	39.84	41.15	-3	13,620	-0.02%
2019/03/15	10	37.60	1	38.10	37.45	9	13,140	0.07%
2019/03/14	10	36.90	1	37.10	36.80	9	12,936	0.07%
2019/03/11	14	36.29	14	36.25	36.25	0	13,291	0.00%
2019/03/07	3	36.12	0	0.00	35.60	3	14,841	0.02%
2019/03/05	11	37.70	10	37.98	37.50	1	15,338	0.01%
2019/03/04	1	37.10	3	37.20	37.90	-2	15,348	-0.01%
2019/02/27	1	36.75	1	36.80	36.80	0	15,395	0.00%
2019/02/26	2	37.85	1	38.15	37.45	1	15,447	0.01%
2019/02/25	2	38.10	3	38.23	38.00	-1	15,655	-0.01%
2019/02/22	1	36.75	1	37.35	37.10	0	15,441	0.00%
2019/02/21	1	36.70	0	0.00	36.55	1	15,576	0.01%
2019/02/20	0	0.00	2	37.60	37.00	-2	15,698	-0.01%
2019/02/19	0	0.00	3	36.55	36.55	-3	15,945	-0.02%
2019/02/18	0	0.00	7	35.70	35.90	-7	16,167	-0.04%
2019/02/15	7	35.63	0	0.00	35.35	7	16,495	0.04%
2019/02/14	7	36.83	0	0.00	36.50	7	17,457	0.04%
2019/02/13	2	36.28	2	36.15	36.20	0	17,620	0.00%
2019/02/12	0	0.00	2	37.50	37.10	-2	17,598	-0.01%
2019/02/11	7	36.64	4	36.81	36.80	3	17,833	0.02%
2019/01/30	5	36.85	0	0.00	36.55	5	17,875	0.03%
2019/01/29	55	37.04	53	36.99	37.00	2	17,804	0.01%
2019/01/28	0	0.00	6	36.60	37.95	-6	17,508	-0.03%
2019/01/25	1	35.00	0	0.00	34.80	1	17,053	0.01%
2019/01/22	1	34.10	1	34.00	34.00	0	16,931	0.00%
2019/01/21	4	34.00	0	0.00	34.10	4	16,789	0.02%
2019/01/17	0	0.00	2	32.95	32.85	-2	16,516	-0.01%
2019/01/15	3	34.00	0	0.00	33.80	3	16,294	0.02%
2019/01/14	4	33.75	0	0.00	33.60	4	16,235	0.02%
2019/01/10	2	34.73	0	0.00	34.60	2	15,728	0.01%
2019/01/09	2	36.50	4	36.05	35.35	-2	15,538	-0.01%
2019/01/08	0	0.00	1	37.30	37.00	-1	15,237	-0.01%
2019/01/07	6	36.98	3	37.47	36.70	3	15,272	0.02%
2019/01/04	0	0.00	1	35.25	36.50	-1	15,269	-0.01%
2019/01/03	1	36.85	2	36.45	36.10	-1	15,382	-0.01%
2019/01/02	2	35.50	2	35.80	36.10	0	15,459	0.00%
2018/12/28	1	35.70	0	0.00	35.35	1	15,655	0.01%
2018/12/26	0	0.00	12	37.74	36.20	-12	15,523	-0.08%
2018/12/24	0	0.00	1	36.20	36.60	-1	15,423	-0.01%
2018/12/21	10	35.35	0	0.00	36.30	10	15,495	0.06%
2018/12/20	3	36.63	1	35.90	35.90	2	15,428	0.01%
2018/12/19	6	38.62	3	38.13	38.15	3	15,382	0.02%
2018/12/18	2	38.45	4	38.91	38.80	-2	15,267	-0.01%
2018/12/17	4	39.13	0	0.00	37.75	4	15,081	0.03%
2018/12/14	0	0.00	4	39.05	38.65	-4	14,964	-0.03%
2018/12/13	5	38.93	0	0.00	38.90	5	14,878	0.03%
2018/12/12	1	39.55	0	0.00	39.45	1	14,731	0.01%
2018/12/11	1	39.20	1	39.45	39.15	0	14,594	0.00%
2018/12/10	1	39.95	3	39.50	39.50	-2	14,454	-0.01%
2018/12/07	4	43.31	3	43.12	42.80	1	14,188	0.01%
2018/12/06	4	45.41	0	0.00	42.55	4	14,100	0.03%
2018/12/04	1	47.10	0	0.00	46.35	1	13,879	0.01%
2018/12/03	6	45.98	8	46.65	47.25	-2	13,881	-0.01%
2018/11/30	9	46.72	8	47.06	45.55	1	13,493	0.01%
2018/11/29	4	47.53	1	48.05	47.00	3	12,082	0.02%
2018/11/28	6	43.84	17	44.26	45.30	-11	11,511	-0.10%
2018/11/27	2	42.45	2	42.25	43.15	0	11,258	0.00%
2018/11/26	6	41.73	1	41.75	41.40	5	11,163	0.04%
2018/11/23	0	0.00	1	42.25	41.90	-1	10,973	-0.01%
2018/11/22	3	43.60	3	44.27	42.60	0	10,822	0.00%
2018/11/21	1	42.70	2	43.03	43.00	-1	10,409	-0.01%
2018/11/20	4	42.15	4	42.65	42.80	0	10,156	0.00%
2018/11/19	2	43.05	1	43.50	41.85	1	9,861	0.01%
2018/11/16	4	43.15	4	43.90	43.00	0	9,654	0.00%
2018/11/15	0	0.00	2	42.55	42.90	-2	9,436	-0.02%
2018/11/14	4	43.80	2	44.50	43.00	2	9,140	0.02%
2018/11/13	5	44.73	1	43.80	44.55	4	8,732	0.05%
2018/11/09	0	0.00	5	38.80	38.50	-5	7,419	-0.07%
2018/11/08	0	0.00	2	40.00	39.10	-2	7,418	-0.03%
2018/11/07	0	0.00	2	37.15	37.15	-2	7,128	-0.03%
2018/11/02	5	35.30	0	0.00	35.70	5	7,240	0.07%
2018/11/01	0	0.00	4	34.90	34.90	-4	7,135	-0.06%
2018/10/31	4	32.98	0	0.00	33.60	4	7,146	0.06%
2018/10/09	5	34.15	0	0.00	33.75	5	5,982	0.08%
2018/10/08	0	0.00	8	35.46	35.50	-8	5,802	-0.14%
2018/10/05	2	37.75	0	0.00	38.40	2	5,547	0.04%
2018/10/04	4	38.95	4	38.85	39.05	0	5,427	0.00%
2018/10/03	3	38.90	0	0.00	38.90	3	5,353	0.06%
2018/10/02	3	39.78	3	39.65	39.50	0	5,297	0.00%
2018/09/25	5	40.50	0	0.00	40.35	5	5,267	0.09%
2018/07/30	0	0.00	1	54.40	53.90	-1	5,051	-0.02%
2018/07/18	1	54.60	0	0.00	55.00	1	5,598	0.02%
2018/07/05	1	51.50	0	0.00	51.30	1	5,724	0.02%
2018/06/20	2	57.00	0	0.00	56.90	2	6,973	0.03%
2018/05/23	0	0.00	1	57.30	57.20	-1	7,063	-0.01%
2018/05/17	1	61.20	0	0.00	59.50	1	7,133	0.01%
2018/05/08	0	0.00	4	58.00	57.50	-4	7,379	-0.05%
2018/04/25	3	60.73	0	0.00	60.70	3	6,981	0.04%
2018/04/11	0	0.00	10	64.09	63.70	-10	7,116	-0.14%
2018/04/10	2	66.30	0	0.00	64.50	2	7,222	0.03%
2018/04/09	1	70.00	6	66.80	66.50	-5	7,178	-0.07%
2018/04/03	1	67.00	10	67.40	67.60	-9	7,098	-0.13%
2018/04/02	13	68.45	0	0.00	67.30	13	7,089	0.18%
2018/03/30	0	0.00	2	68.00	66.30	-2	6,861	-0.03%
2018/02/06	2	64.55	0	0.00	62.30	2	6,922	0.03%