富邦上証正2 (00633L)-凱基-高雄券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
39.65
漲跌
▲0.41
漲幅
+1.04%
成交量
8,115張
產業
上市
228人加入追蹤

立即追蹤
本地時間:13:30

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

富邦上証正2 (00633L)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/12/03	301	39.29	320	39.66	39.65	-19	16,308	-0.12%	大買/大賣/
2024/12/02	271	39.04	250	39.34	39.24	21	16,250	0.13%	大買/大賣/
2024/11/29	5	39.94	2	40.05	39.50	3	16,270	0.02%
2024/11/28	5	39.20	0	0.00	38.40	5	16,233	0.03%
2024/11/27	205	38.03	200	38.22	38.52	5	16,164	0.03%	大買/大賣/
2024/11/26	3	37.95	7	37.96	38.14	-4	16,140	-0.02%
2024/11/25	317	38.87	320	38.48	38.21	-3	16,024	-0.02%	大買/大賣/
2024/11/22	22	39.38	20	39.52	39.31	2	15,830	0.01%
2024/11/21	2	40.50	1	40.61	40.61	1	15,730	0.01%
2024/11/20	301	40.17	323	40.33	40.70	-22	15,690	-0.14%	大買/大賣/
2024/11/19	24	40.00	12	40.36	39.88	12	15,584	0.08%
2024/11/18	132	40.29	130	40.79	41.11	2	15,383	0.01%	大買/大賣/
2024/11/15	357	41.14	350	41.18	41.23	7	15,188	0.05%	大買/大賣/
2024/11/14	3	42.22	0	0.00	42.04	3	15,002	0.02%
2024/11/13	204	40.99	207	41.79	41.71	-3	14,952	-0.02%	大買/大賣/
2024/11/12	13	43.24	3	42.24	42.05	10	14,795	0.07%
2024/11/11	9	41.52	2	41.60	42.01	7	14,589	0.05%
2024/11/08	180	43.55	90	44.08	43.27	90	14,334	0.63%	大買/
2024/11/07	0	0.00	6	42.48	42.63	-6	13,951	-0.04%
2024/11/06	50	42.50	2	41.41	41.25	48	13,748	0.35%
2024/11/05	8	41.68	5	41.84	41.96	3	13,523	0.02%
2024/11/04	1	39.85	0	0.00	39.88	1	13,377	0.01%
2024/10/30	6	40.06	0	0.00	39.39	6	13,310	0.05%
2024/10/29	1	41.10	0	0.00	40.63	1	13,230	0.01%
2024/10/28	311	41.36	306	40.74	40.89	5	13,161	0.04%	大買/大賣/
2024/10/25	453	41.08	450	41.43	41.71	3	13,014	0.02%	大買/大賣/
2024/10/24	301	41.60	300	41.20	41.10	1	12,887	0.01%	大買/大賣/
2024/10/23	0	0.00	1	42.55	42.34	-1	12,871	-0.01%
2024/10/21	3	41.90	0	0.00	41.06	3	12,746	0.02%
2024/10/18	357	38.92	400	39.68	40.70	-43	12,480	-0.34%	大買/大賣/
2024/10/16	251	40.24	359	40.82	40.52	-108	12,128	-0.89%	大買/大賣/鉅額交易
2024/10/15	28	42.92	25	42.97	42.09	3	11,816	0.03%
2024/10/14	56	42.52	10	43.80	43.82	46	11,553	0.40%
2024/10/11	12	42.93	2	43.16	42.52	10	11,109	0.09%
2024/10/09	129	47.56	0	0.00	45.35	129	10,658	1.21%	大買/鉅額交易
2024/10/08	41	53.31	117	56.02	47.66	-76	9,679	-0.79%	大賣/
2024/10/07	65	55.97	140	55.22	56.00	-75	8,598	-0.87%	大賣/
2024/10/04	2	49.94	1	53.35	53.50	1	7,915	0.01%
2024/10/01	2	43.15	0	0.00	42.70	2	7,274	0.03%
2024/09/30	1	43.37	2	42.90	43.03	-1	7,116	-0.01%
2024/09/27	60	37.54	2	39.02	38.69	58	6,310	0.92%
2024/09/26	5	34.95	16	34.30	35.40	-11	5,516	-0.20%
2024/09/25	155	34.44	1	34.10	33.90	154	5,381	2.86%	大買/鉅額交易
2024/09/24	10	31.56	2	31.66	32.18	8	5,038	0.16%
2024/09/23	0	0.00	2	29.76	29.77	-2	4,812	-0.04%
2024/09/20	2	28.91	0	0.00	28.86	2	4,778	0.04%
2024/09/16	0	0.00	17	28.57	28.69	-17	4,961	-0.34%
2024/09/13	17	28.85	0	0.00	28.85	17	4,968	0.34%
2024/09/12	0	0.00	44	29.15	29.18	-44	4,945	-0.89%
2024/09/11	44	29.01	0	0.00	29.01	44	4,935	0.89%
2024/09/10	0	0.00	44	29.60	29.32	-44	4,940	-0.89%
2024/09/09	47	29.31	0	0.00	29.30	47	4,991	0.94%
2024/08/30	0	0.00	41	31.10	32.25	-41	5,012	-0.82%
2024/08/29	41	30.99	41	31.35	30.99	0	4,922	0.00%
2024/08/28	41	31.19	0	0.00	31.20	41	4,978	0.82%
2024/08/27	0	0.00	40	31.93	31.93	-40	4,967	-0.81%
2024/08/26	40	31.73	0	0.00	31.73	40	5,014	0.80%
2024/08/15	0	0.00	42	31.30	31.53	-42	5,238	-0.80%
2024/08/13	42	30.99	0	0.00	30.99	42	5,255	0.80%
2024/08/05	0	0.00	10	31.53	31.69	-10	5,402	-0.19%
2024/08/02	0	0.00	40	31.81	31.92	-40	5,358	-0.75%
2024/08/01	40	32.36	0	0.00	32.43	40	5,350	0.75%
2024/07/26	1	32.51	41	33.01	32.50	-40	5,403	-0.74%
2024/07/23	41	34.36	42	34.69	34.29	-1	5,443	-0.02%
2024/07/22	101	34.49	50	34.60	34.39	51	5,545	0.92%	大買/
2024/07/18	0	0.00	1	34.99	34.93	-1	5,440	-0.02%
2024/07/17	0	0.00	3	34.35	34.46	-3	5,406	-0.06%
2024/07/09	0	0.00	43	32.49	32.67	-43	5,751	-0.75%
2024/07/05	43	32.68	0	0.00	32.37	43	5,816	0.74%
2024/06/24	22	32.55	64	32.97	33.44	-42	5,977	-0.70%
2024/06/21	51	32.80	8	32.70	32.94	43	5,958	0.72%
2024/06/17	0	0.00	42	33.76	33.63	-42	5,946	-0.71%
2024/06/14	20	33.00	8	33.08	33.54	12	5,998	0.20%
2024/06/13	30	33.46	30	33.67	33.45	0	5,997	0.00%
2024/06/12	0	0.00	1	33.72	33.60	-1	5,996	-0.02%
2024/06/11	30	33.74	0	0.00	33.58	30	6,026	0.50%
2024/06/03	1	34.76	0	0.00	35.00	1	6,441	0.02%
2024/05/31	0	0.00	2	35.48	35.06	-2	6,445	-0.03%
2024/05/29	0	0.00	40	35.88	35.68	-40	6,680	-0.60%
2024/05/27	60	35.55	60	35.77	35.69	0	6,761	0.00%
2024/05/22	40	37.08	0	0.00	37.04	40	6,889	0.58%
2024/05/20	0	0.00	1	37.49	37.19	-1	7,425	-0.01%
2024/05/10	0	0.00	5	36.37	36.57	-5	8,455	-0.06%
2024/05/08	0	0.00	2	36.51	36.25	-2	8,726	-0.02%
2024/05/06	2	36.73	0	0.00	36.29	2	9,164	0.02%
2024/04/26	0	0.00	1	34.99	35.22	-1	10,239	-0.01%
2024/04/25	1	33.94	1	34.36	34.20	0	10,315	0.00%
2024/04/15	0	0.00	10	33.50	33.68	-10	10,847	-0.09%
2024/04/01	4	33.98	0	0.00	34.19	4	11,224	0.04%
2024/03/28	0	0.00	4	33.40	33.34	-4	11,120	-0.04%
2024/03/25	0	0.00	42	33.01	33.13	-42	11,114	-0.38%
2024/03/22	42	32.87	0	0.00	32.94	42	11,064	0.38%
2024/03/21	0	0.00	2	33.75	33.49	-2	10,989	-0.02%
2024/03/20	0	0.00	28	33.22	33.45	-28	11,071	-0.25%
2024/03/19	28	33.38	0	0.00	33.36	28	11,143	0.25%
2024/03/12	0	0.00	3	33.41	33.50	-3	11,412	-0.03%
2024/03/05	0	0.00	2	32.09	32.06	-2	11,128	-0.02%
2024/02/29	0	0.00	4	31.01	31.47	-4	11,019	-0.04%
2024/02/26	10	32.03	3	31.90	31.42	7	10,913	0.06%
2024/02/23	2	32.11	6	32.21	32.07	-4	10,825	-0.04%
2024/02/22	2	31.68	0	0.00	32.05	2	10,779	0.02%
2024/02/21	1	30.20	42	31.74	32.25	-41	10,738	-0.38%
2024/02/20	1	30.34	2	30.18	30.07	-1	10,337	-0.01%
2024/02/19	20	29.99	39	30.47	29.88	-19	10,299	-0.18%
2024/02/16	0	0.00	1	29.99	30.40	-1	10,130	-0.01%
2024/02/15	3	29.20	0	0.00	29.36	3	9,925	0.03%
2024/02/02	1	27.37	0	0.00	26.89	1	9,339	0.01%
2024/02/01	0	0.00	2	27.63	27.47	-2	9,161	-0.02%
2024/01/31	0	0.00	48	27.12	27.32	-48	8,993	-0.53%
2024/01/30	48	27.51	3	27.60	27.51	45	8,821	0.51%
2024/01/29	7	28.70	0	0.00	28.39	7	8,569	0.08%
2024/01/26	1	28.28	0	0.00	28.24	1	8,362	0.01%
2024/01/25	10	28.10	46	28.25	28.47	-36	8,213	-0.44%
2024/01/24	50	26.58	0	0.00	26.70	50	7,766	0.64%
2024/01/19	0	0.00	40	26.89	27.03	-40	7,130	-0.56%
2024/01/18	45	25.69	0	0.00	25.77	45	6,965	0.65%
2024/01/09	0	0.00	10	27.32	27.15	-10	6,526	-0.15%
2024/01/08	5	27.36	0	0.00	27.26	5	6,472	0.08%
2024/01/04	1	27.80	0	0.00	27.82	1	6,328	0.02%
2024/01/03	1	28.41	0	0.00	28.39	1	6,200	0.02%
2024/01/02	10	28.59	1	29.59	28.66	9	6,172	0.15%
2023/12/29	68	29.50	0	0.00	29.34	68	5,935	1.15%
2023/12/28	1	29.11	0	0.00	29.21	1	5,848	0.02%
2023/12/27	0	0.00	9	28.03	27.94	-9	5,768	-0.16%
2023/12/26	0	0.00	3	27.98	27.85	-3	5,727	-0.05%
2023/12/21	2	27.35	0	0.00	28.08	2	5,737	0.03%
2023/12/19	3	27.72	3	27.80	27.85	0	5,757	0.00%
2023/12/18	4	27.79	3	27.54	27.89	1	5,766	0.02%
2023/12/15	7	28.11	6	28.00	27.87	1	5,693	0.02%
2023/12/13	1	28.36	1	29.36	28.36	0	5,518	0.00%
2023/12/12	5	29.20	0	0.00	29.20	5	5,478	0.09%
2023/12/11	0	0.00	4	28.53	28.47	-4	5,437	-0.07%
2023/12/08	13	29.07	0	0.00	29.18	13	5,300	0.25%
2023/12/07	13	28.73	10	28.72	29.02	3	5,274	0.06%
2023/12/06	165	29.22	150	29.35	29.33	15	5,159	0.29%	大買/大賣/
2023/12/05	13	30.03	36	30.00	29.89	-23	4,995	-0.46%
2023/12/04	5	30.40	0	0.00	30.43	5	5,019	0.10%
2023/12/01	31	30.33	1	30.45	30.45	30	5,036	0.60%
2023/11/30	2	31.29	0	0.00	31.09	2	4,998	0.04%
2023/11/16	0	0.00	6	33.16	32.90	-6	5,520	-0.11%
2023/11/15	2	33.40	0	0.00	33.30	2	5,595	0.04%
2023/11/13	2	33.57	0	0.00	32.88	2	5,614	0.04%
2023/11/06	0	0.00	5	34.35	34.21	-5	6,124	-0.08%
2023/10/20	2	32.00	0	0.00	31.83	2	6,893	0.03%
2023/10/19	10	33.25	9	32.73	32.47	1	6,842	0.01%
2023/10/18	1	34.09	0	0.00	34.09	1	6,697	0.01%
2023/10/12	0	0.00	2	35.54	35.47	-2	6,759	-0.03%
2023/10/04	6	34.42	0	0.00	34.30	6	6,933	0.09%
2023/10/03	5	35.18	0	0.00	35.09	5	6,917	0.07%
2023/09/28	3	35.75	0	0.00	35.75	3	6,894	0.04%
2023/09/25	0	0.00	2	36.88	36.89	-2	6,874	-0.03%
2023/09/22	3	35.62	0	0.00	36.65	3	6,900	0.04%
2023/09/19	55	36.30	0	0.00	36.62	55	6,960	0.79%
2023/09/18	1	35.95	0	0.00	36.58	1	7,107	0.01%
2023/09/08	1	36.59	0	0.00	36.45	1	7,314	0.01%
2023/09/05	2	38.28	0	0.00	38.25	2	7,255	0.03%
2023/09/04	0	0.00	4	38.29	38.47	-4	7,254	-0.06%
2023/08/31	3	36.79	0	0.00	36.68	3	7,201	0.04%
2023/08/30	3	37.45	2	37.18	37.10	1	7,224	0.01%
2023/08/29	3	38.00	3	37.47	37.75	0	7,148	0.00%
2023/08/28	4	37.63	6	38.49	36.99	-2	7,158	-0.03%
2023/08/23	5	35.87	0	0.00	35.85	5	7,032	0.07%
2023/08/22	3	35.74	0	0.00	35.47	3	7,142	0.04%
2023/08/21	1	36.25	0	0.00	36.16	1	7,163	0.01%
2023/08/14	1	37.26	4	37.08	37.20	-3	7,371	-0.04%
2023/08/11	8	39.87	0	0.00	39.08	8	7,174	0.11%
2023/08/10	2	39.89	4	39.59	39.85	-2	7,123	-0.03%
2023/08/09	0	0.00	6	40.44	40.35	-6	7,074	-0.08%
2023/08/08	0	0.00	2	40.65	40.53	-2	7,120	-0.03%
2023/08/04	0	0.00	4	41.13	41.43	-4	7,140	-0.06%
2023/08/01	1	41.25	0	0.00	40.74	1	7,169	0.01%
2023/07/31	1	41.33	6	41.12	41.00	-5	7,135	-0.07%
2023/07/28	0	0.00	7	39.41	40.53	-7	6,918	-0.10%
2023/07/27	0	0.00	2	39.09	38.93	-2	6,724	-0.03%
2023/07/26	8	38.45	3	38.54	38.26	5	6,684	0.07%
2023/07/25	3	38.54	11	38.38	38.40	-8	6,750	-0.12%
2023/07/21	0	0.00	1	35.99	36.47	-1	6,528	-0.02%
2023/07/14	1	37.49	6	37.39	37.33	-5	6,645	-0.08%
2023/07/13	0	0.00	11	37.01	37.27	-11	6,642	-0.17%
2023/07/11	0	0.00	5	36.11	35.91	-5	6,644	-0.08%
2023/07/07	5	35.10	0	0.00	35.28	5	6,725	0.07%
2023/07/04	2	36.36	10	36.48	36.37	-8	6,858	-0.12%
2023/06/29	2	34.85	0	0.00	34.90	2	7,040	0.03%
2023/06/26	16	35.11	0	0.00	34.83	16	7,128	0.22%
2023/06/21	10	36.24	0	0.00	36.32	10	6,998	0.14%
2023/06/19	0	0.00	2	36.82	36.82	-2	7,080	-0.03%
2023/06/16	0	0.00	6	37.53	37.73	-6	7,052	-0.09%
2023/06/09	0	0.00	3	35.19	35.17	-3	7,071	-0.04%
2023/06/07	5	34.47	0	0.00	34.62	5	7,182	0.07%
2023/06/06	3	35.60	0	0.00	35.23	3	7,216	0.04%
2023/06/02	0	0.00	13	35.07	34.94	-13	7,307	-0.18%
2023/06/01	13	33.95	0	0.00	34.32	13	7,391	0.18%
2023/05/30	2	34.35	0	0.00	34.13	2	7,343	0.03%
2023/05/29	0	0.00	90	35.51	35.01	-90	7,435	-1.21%
2023/05/26	1	35.01	0	0.00	35.41	1	7,531	0.01%
2023/05/25	6	35.56	0	0.00	35.43	6	7,532	0.08%
2023/05/24	3	36.71	0	0.00	36.61	3	7,390	0.04%
2023/05/23	2	37.52	0	0.00	37.52	2	7,318	0.03%
2023/05/19	42	37.89	0	0.00	37.57	42	7,402	0.57%
2023/05/17	2	38.20	0	0.00	37.99	2	7,314	0.03%
2023/05/15	1	37.51	0	0.00	38.32	1	7,381	0.01%
2023/05/10	13	38.95	0	0.00	38.82	13	7,403	0.18%
2023/05/09	0	0.00	7	40.51	40.57	-7	7,342	-0.10%
2023/05/08	0	0.00	10	39.96	39.82	-10	7,378	-0.14%
2023/05/05	0	0.00	10	38.80	39.07	-10	7,420	-0.13%
2023/05/04	3	39.05	2	39.08	39.00	1	7,515	0.01%
2023/05/03	2	38.05	0	0.00	38.01	2	7,630	0.03%
2023/05/02	0	0.00	15	38.85	38.82	-15	7,741	-0.19%
2023/04/25	1	37.23	0	0.00	37.19	1	8,292	0.01%
2023/04/24	7	37.95	0	0.00	37.60	7	8,215	0.09%
2023/04/21	2	38.81	0	0.00	38.68	2	8,144	0.02%
2023/04/20	8	39.45	0	0.00	39.07	8	8,185	0.10%
2023/04/19	0	0.00	15	40.51	40.10	-15	8,238	-0.18%
2023/04/18	1	40.41	6	39.99	40.33	-5	8,320	-0.06%
2023/04/07	0	0.00	6	39.26	39.00	-6	8,592	-0.07%
2023/04/06	2	38.47	0	0.00	38.55	2	8,497	0.02%
2023/03/31	10	39.80	0	0.00	39.33	10	8,441	0.12%
2023/03/30	1	38.51	0	0.00	38.69	1	8,399	0.01%
2023/03/29	2	38.80	2	38.88	38.39	0	8,356	0.00%
2023/03/28	0	0.00	2	38.30	38.17	-2	8,437	-0.02%
2023/03/23	1	38.26	0	0.00	38.71	1	8,549	0.01%
2023/03/22	0	0.00	3	38.88	38.37	-3	8,580	-0.03%
2023/03/20	7	37.62	5	37.48	37.29	2	8,541	0.02%
2023/03/17	5	38.74	8	38.03	38.26	-3	8,573	-0.03%
2023/03/16	2	37.60	0	0.00	37.97	2	8,587	0.02%
2023/03/14	3	38.12	0	0.00	38.00	3	8,867	0.03%
2023/03/13	8	38.69	0	0.00	38.59	8	8,926	0.09%
2023/03/10	3	38.13	5	38.17	38.36	-2	8,891	-0.02%
2023/03/09	3	39.16	0	0.00	39.06	3	8,993	0.03%
2023/03/08	4	39.46	10	39.47	39.38	-6	8,932	-0.07%
2023/03/03	2	41.10	1	41.96	41.37	1	9,193	0.01%
2023/03/01	5	41.86	0	0.00	41.64	5	9,334	0.05%
2023/02/24	3	40.77	3	40.72	40.46	0	9,329	0.00%
2023/02/23	1	41.50	0	0.00	41.37	1	9,338	0.01%
2023/02/21	0	0.00	2	42.35	42.10	-2	9,386	-0.02%
2023/02/20	5	40.72	0	0.00	41.53	5	9,407	0.05%
2023/02/17	0	0.00	3	41.64	41.55	-3	9,518	-0.03%
2023/02/16	8	42.82	0	0.00	42.92	8	9,745	0.08%
2023/02/15	0	0.00	2	41.84	41.89	-2	9,848	-0.02%
2023/02/13	1	42.40	0	0.00	42.64	1	9,995	0.01%
2023/02/09	3	42.18	20	42.00	42.13	-17	10,160	-0.17%
2023/02/07	3	41.55	0	0.00	41.33	3	10,427	0.03%
2023/02/06	40	40.77	20	40.80	40.63	20	10,501	0.19%
2023/02/03	40	42.03	2	41.98	41.92	38	10,493	0.36%
2023/02/02	7	44.20	0	0.00	43.60	7	10,582	0.07%
2023/01/31	5	45.45	7	44.24	44.14	-2	10,542	-0.02%
2023/01/30	4	46.09	14	45.50	45.14	-10	10,433	-0.10%
2023/01/16	2	44.45	0	0.00	45.30	2	10,696	0.02%
2023/01/13	7	42.75	5	42.58	42.85	2	10,474	0.02%
2023/01/12	0	0.00	7	41.75	41.85	-7	10,442	-0.07%
2023/01/11	10	42.22	0	0.00	42.30	10	10,483	0.10%
2023/01/10	0	0.00	15	41.86	41.80	-15	10,470	-0.14%
2023/01/06	6	41.59	20	40.96	41.20	-14	10,468	-0.13%
2023/01/05	1	40.95	5	40.42	40.70	-4	10,417	-0.04%
2023/01/04	2	38.53	0	0.00	38.65	2	10,314	0.02%
2022/12/28	40	38.70	40	39.16	39.25	0	10,364	0.00%
2022/12/27	1	39.48	5	39.69	39.21	-4	10,290	-0.04%
2022/12/26	0	0.00	20	38.64	38.59	-20	10,222	-0.20%
2022/12/22	2	38.95	0	0.00	38.83	2	10,255	0.02%
2022/12/21	22	37.88	0	0.00	38.11	22	10,217	0.22%
2022/12/20	5	39.35	1	37.70	37.61	4	10,249	0.04%
2022/12/19	4	39.97	10	40.22	39.85	-6	10,149	-0.06%
2022/12/13	1	39.43	0	0.00	39.59	1	9,973	0.01%
2022/12/09	4	39.62	0	0.00	40.06	4	9,979	0.04%
2022/12/08	5	39.52	0	0.00	39.65	5	9,883	0.05%
2022/12/07	1	39.56	0	0.00	40.33	1	9,849	0.01%
2022/12/06	3	39.65	3	39.89	39.44	0	9,859	0.00%
2022/12/05	14	38.14	1	38.44	38.53	13	9,673	0.13%
2022/12/02	0	0.00	7	37.34	37.09	-7	9,495	-0.07%
2022/12/01	1	38.30	4	38.21	37.99	-3	9,482	-0.03%
2022/11/29	6	36.01	11	36.02	36.52	-5	9,394	-0.05%
2022/11/28	2	33.29	1	33.98	33.48	1	9,180	0.01%
2022/11/25	3	34.72	0	0.00	34.97	3	9,027	0.03%
2022/11/22	3	35.68	5	35.70	35.30	-2	9,147	-0.02%
2022/11/18	3	35.80	0	0.00	35.79	3	8,977	0.03%
2022/11/16	0	0.00	8	36.57	36.41	-8	9,017	-0.09%
2022/11/14	2	36.55	5	35.77	35.86	-3	8,904	-0.03%
2022/11/11	3	34.86	15	35.68	35.07	-12	8,787	-0.14%
2022/11/10	4	33.30	2	33.25	33.24	2	8,741	0.02%
2022/11/09	6	34.17	1	33.89	33.89	5	8,711	0.06%
2022/11/08	4	35.16	0	0.00	34.67	4	8,608	0.05%
2022/11/07	3	35.46	0	0.00	35.63	3	8,586	0.03%
2022/11/04	3	35.00	6	35.07	35.42	-3	8,493	-0.04%
2022/11/03	7	33.09	5	32.85	32.77	2	8,377	0.02%
2022/11/02	6	32.63	3	33.26	33.87	3	8,320	0.04%
2022/11/01	5	31.77	3	31.75	31.81	2	8,224	0.02%
2022/10/31	4	30.88	0	0.00	30.82	4	8,129	0.05%
2022/10/28	4	32.20	1	31.75	31.51	3	7,904	0.04%
2022/10/27	4	34.19	0	0.00	32.77	4	8,079	0.05%
2022/10/26	5	34.59	3	34.71	34.16	2	8,243	0.02%
2022/10/24	2	35.12	2	34.92	34.46	0	8,379	0.00%
2022/10/21	2	37.40	0	0.00	37.16	2	8,043	0.02%
2022/10/20	1	37.01	0	0.00	37.73	1	8,078	0.01%
2022/10/17	2	39.21	2	39.14	39.21	0	7,980	0.00%
2022/10/14	2	38.93	4	39.59	39.96	-2	7,984	-0.03%
2022/10/13	1	37.78	4	38.00	37.93	-3	7,908	-0.04%
2022/10/12	4	36.94	2	37.06	37.23	2	7,974	0.03%
2022/10/11	2	38.57	1	38.49	38.31	1	8,042	0.01%
2022/10/06	0	0.00	1	43.00	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	3	42.92	42.80	-3	8,085	-0.04%
2022/10/04	0	0.00	1	40.31	40.33	-1	8,038	-0.01%
2022/10/03	1	39.00	0	0.00	38.83	1	8,184	0.01%
2022/09/29	3	41.08	0	0.00	40.60	3	8,191	0.04%
2022/09/26	0	0.00	1	41.10	40.81	-1	8,346	-0.01%
2022/09/22	1	39.90	0	0.00	39.75	1	8,519	0.01%
2022/09/16	1	41.78	0	0.00	41.31	1	8,819	0.01%
2022/09/14	0	0.00	1	42.43	42.31	-1	8,852	-0.01%
2022/09/13	3	43.14	10	43.53	43.69	-7	8,880	-0.08%
2022/09/08	0	0.00	4	41.59	41.58	-4	9,024	-0.04%
2022/09/06	2	41.06	0	0.00	41.27	2	9,563	0.02%
2022/09/05	1	40.58	0	0.00	40.80	1	9,657	0.01%
2022/09/01	1	42.50	0	0.00	42.54	1	9,700	0.01%
2022/08/31	0	0.00	5	42.90	43.48	-5	9,844	-0.05%
2022/08/30	2	41.92	0	0.00	41.79	2	9,913	0.02%
2022/08/26	0	0.00	4	43.32	43.13	-4	10,037	-0.04%
2022/08/24	0	0.00	3	43.34	42.67	-3	9,988	-0.03%
2022/08/23	0	0.00	4	43.65	42.91	-4	10,090	-0.04%
2022/08/22	0	0.00	7	43.27	43.65	-7	9,992	-0.07%
2022/08/19	0	0.00	3	42.97	43.17	-3	9,941	-0.03%
2022/08/18	0	0.00	8	43.87	42.95	-8	10,076	-0.08%
2022/08/16	2	43.37	0	0.00	43.29	2	9,934	0.02%
2022/08/12	0	0.00	1	43.23	43.38	-1	10,148	-0.01%
2022/08/09	4	42.84	0	0.00	42.80	4	10,146	0.04%
2022/08/08	2	42.78	0	0.00	42.55	2	10,240	0.02%
2022/08/04	3	42.00	0	0.00	41.90	3	10,439	0.03%
2022/08/03	2	42.03	0	0.00	41.91	2	10,577	0.02%
2022/08/02	3	43.00	0	0.00	42.37	3	10,517	0.03%
2022/08/01	3	44.12	30	43.40	44.00	-27	10,303	-0.26%
2022/07/29	218	44.70	190	43.66	43.83	28	10,447	0.27%	大買/大賣/
2022/07/28	2	45.41	1	46.00	45.29	1	10,309	0.01%
2022/07/27	15	45.71	0	0.00	45.01	15	10,256	0.15%
2022/07/26	2	45.81	7	45.96	45.97	-5	10,223	-0.05%
2022/07/25	3	45.06	1	45.08	45.16	2	10,445	0.02%
2022/07/22	8	45.21	6	45.60	45.45	2	10,705	0.02%
2022/07/20	0	0.00	79	46.16	46.08	-79	11,121	-0.71%
2022/07/19	42	46.00	0	0.00	45.45	42	11,309	0.37%
2022/07/18	85	45.57	81	46.00	46.76	4	11,365	0.04%
2022/07/15	42	47.14	20	47.92	46.98	22	11,340	0.19%
2022/07/13	1	47.18	1	46.86	47.25	0	11,536	0.00%
2022/07/11	23	47.66	0	0.00	47.31	23	11,625	0.20%
2022/07/08	0	0.00	1	50.00	49.54	-1	11,554	-0.01%
2022/07/07	1	48.86	5	49.77	49.55	-4	11,599	-0.03%
2022/07/06	3	49.82	0	0.00	49.19	3	11,626	0.03%
2022/07/05	2	51.05	0	0.00	50.45	2	11,682	0.02%
2022/07/04	1	50.20	1	50.55	50.80	0	11,661	0.00%
2022/06/30	0	0.00	5	49.80	51.55	-5	11,689	-0.04%
2022/06/21	0	0.00	10	46.49	46.56	-10	11,841	-0.08%
2022/06/20	0	0.00	10	46.82	46.58	-10	11,864	-0.08%
2022/06/17	10	44.90	2	45.18	45.91	8	11,730	0.07%
2022/06/16	2	45.20	2	45.41	45.01	0	11,706	0.00%
2022/06/15	12	44.48	8	44.62	46.21	4	11,691	0.03%
2022/06/14	0	0.00	10	42.24	42.29	-10	11,647	-0.09%
2022/06/13	3	43.22	0	0.00	42.70	3	11,914	0.03%
2022/06/09	0	0.00	5	44.20	43.29	-5	12,080	-0.04%
2022/06/08	300	42.89	301	43.01	42.81	-1	12,067	-0.01%	大買/大賣/
2022/06/07	0	0.00	8	42.77	42.70	-8	11,936	-0.07%
2022/06/06	400	40.09	408	40.58	41.55	-8	11,854	-0.07%	大買/大賣/
2022/05/31	10	39.72	13	40.31	41.04	-3	11,845	-0.03%
2022/05/27	0	0.00	6	39.81	39.25	-6	11,633	-0.05%
2022/05/26	4	38.63	4	38.86	38.73	0	11,550	0.00%
2022/05/25	505	38.80	501	38.94	38.62	4	11,391	0.04%	大買/大賣/
2022/05/24	6	39.85	0	0.00	39.15	6	11,355	0.05%
2022/05/23	503	39.93	499	39.95	40.06	4	11,264	0.04%	大買/大賣/
2022/05/20	200	40.22	210	40.48	40.94	-10	11,179	-0.09%	大買/大賣/
2022/05/18	509	38.88	500	39.10	39.20	9	11,019	0.08%	大買/大賣/
2022/05/17	0	0.00	5	39.88	39.76	-5	10,859	-0.05%
2022/05/16	319	39.04	300	38.71	38.78	19	10,792	0.18%	大買/大賣/
2022/05/13	0	0.00	6	39.70	39.15	-6	10,684	-0.06%
2022/05/12	4	38.64	6	39.07	38.66	-2	10,600	-0.02%
2022/05/11	3	39.17	3	38.45	39.67	0	10,514	0.00%
2022/05/10	5	36.48	4	37.29	37.90	1	10,363	0.01%
2022/05/09	3	37.10	3	37.49	36.83	0	10,201	0.00%
2022/05/06	1	38.50	0	0.00	38.27	1	10,254	0.01%
2022/05/05	3	40.56	1	40.95	40.78	2	10,051	0.02%
2022/05/04	200	40.59	201	40.05	40.02	-1	10,010	-0.01%	大買/大賣/
2022/05/03	0	0.00	2	40.31	40.65	-2	10,049	-0.02%
2022/04/29	466	39.29	451	39.41	40.65	15	10,019	0.15%	大買/大賣/
2022/04/28	0	0.00	3	40.14	39.24	-3	9,814	-0.03%
2022/04/27	1	37.30	0	0.00	38.75	1	9,646	0.01%
2022/04/26	5	37.51	3	38.40	38.30	2	9,489	0.02%
2022/04/25	591	39.21	600	39.58	39.22	-9	9,238	-0.10%	大買/大賣/
2022/04/22	40	39.47	30	41.00	40.69	10	9,042	0.11%
2022/04/19	0	0.00	2	42.64	42.40	-2	8,716	-0.02%
2022/04/15	1	43.74	0	0.00	43.80	1	8,451	0.01%
2022/04/14	0	0.00	4	43.90	43.75	-4	8,393	-0.05%
2022/04/12	2	42.43	0	0.00	42.43	2	8,337	0.02%
2022/04/07	0	0.00	2	43.20	42.40	-2	8,197	-0.02%
2022/04/06	260	42.75	260	42.87	43.11	0	8,190	0.00%	大買/大賣/
2022/04/01	0	0.00	106	43.05	43.35	-106	8,102	-1.31%	大賣/鉅額交易
2022/03/30	2	41.29	0	0.00	41.61	2	7,831	0.03%
2022/03/29	3	40.06	0	0.00	40.06	3	7,733	0.04%
2022/03/28	1	39.48	2	39.52	40.01	-1	7,719	-0.01%
2022/03/24	1	41.88	1	42.10	41.82	0	7,577	0.00%
2022/03/23	3	41.90	0	0.00	42.25	3	7,557	0.04%
2022/03/22	2	41.65	2	41.71	41.74	0	7,478	0.00%
2022/03/21	0	0.00	2	41.43	41.21	-2	7,496	-0.03%
2022/03/18	135	40.49	2	40.83	40.88	133	7,461	1.78%	大買/鉅額交易
2022/03/17	6	41.24	0	0.00	41.51	6	7,428	0.08%
2022/03/16	123	36.07	6	36.03	38.20	117	7,139	1.64%	大買/鉅額交易
2022/03/15	2	37.10	6	37.35	37.10	-4	6,967	-0.06%
2022/03/09	10	42.05	3	40.82	40.56	7	6,428	0.11%
2022/03/08	3	43.53	4	42.50	42.43	-1	6,290	-0.02%
2022/03/07	2	43.81	3	44.10	43.63	-1	6,191	-0.02%
2022/03/02	0	0.00	40	49.11	48.56	-40	5,998	-0.67%
2022/02/25	2	47.70	2	48.62	48.08	0	6,017	0.00%
2022/02/23	46	49.03	2	48.87	49.08	44	5,934	0.74%
2022/02/22	1	48.46	0	0.00	48.65	1	5,935	0.02%
2022/02/18	0	0.00	40	50.65	51.00	-40	5,861	-0.68%
2022/02/16	38	50.45	0	0.00	50.60	38	5,850	0.65%
2022/02/15	3	49.63	0	0.00	49.67	3	5,837	0.05%
2022/02/14	5	50.08	0	0.00	49.84	5	5,904	0.08%
2022/02/11	0	0.00	1	51.65	51.10	-1	5,993	-0.02%
2022/02/09	24	49.94	27	50.49	51.00	-3	5,948	-0.05%
2022/02/08	4	49.36	0	0.00	48.83	4	5,897	0.07%
2022/01/25	1	51.40	0	0.00	51.40	1	5,837	0.02%
2022/01/21	60	53.40	134	53.80	52.95	-74	5,860	-1.26%	大賣/
2022/01/20	0	0.00	1	52.90	53.55	-1	5,811	-0.02%
2022/01/19	50	51.70	51	51.50	51.45	-1	5,768	-0.02%
2022/01/14	1	50.60	0	0.00	51.00	1	5,782	0.02%
2022/01/12	70	52.96	0	0.00	53.05	70	5,706	1.23%
2022/01/06	1	52.30	1	52.45	52.65	0	5,830	0.00%
2022/01/05	2	54.25	0	0.00	54.00	2	5,794	0.03%
2022/01/04	2	53.50	0	0.00	54.10	2	5,830	0.03%
2021/12/30	1	54.85	0	0.00	54.95	1	5,892	0.02%
2021/12/29	3	54.43	0	0.00	54.40	3	5,864	0.05%
2021/12/22	9	56.07	0	0.00	55.60	9	5,785	0.16%
2021/12/21	2	55.85	0	0.00	56.05	2	5,805	0.03%
2021/12/20	1	56.05	0	0.00	56.35	1	5,825	0.02%
2021/12/16	3	58.10	0	0.00	58.05	3	5,827	0.05%
2021/12/14	3	59.95	0	0.00	59.85	3	5,866	0.05%
2021/12/13	2	60.85	5	61.40	60.70	-3	5,863	-0.05%
2021/12/09	0	0.00	5	59.54	60.70	-5	5,848	-0.09%
2021/12/08	0	0.00	10	57.20	57.20	-10	5,715	-0.17%
2021/12/07	2	56.00	0	0.00	56.15	2	5,746	0.03%
2021/12/06	3	54.25	0	0.00	55.65	3	5,754	0.05%
2021/11/29	2	53.30	5	53.90	52.90	-3	6,152	-0.05%
2021/11/24	3	54.75	0	0.00	55.20	3	6,692	0.04%
2021/11/11	4	53.81	9	54.36	54.60	-5	7,388	-0.07%
2021/11/09	2	54.00	0	0.00	53.90	2	7,288	0.03%
2021/11/04	0	0.00	1	54.85	54.95	-1	7,508	-0.01%
2021/11/02	1	54.20	0	0.00	53.50	1	7,667	0.01%
2021/11/01	5	55.30	0	0.00	56.25	5	7,611	0.07%
2021/10/27	7	57.10	0	0.00	56.55	7	7,827	0.09%
2021/10/26	3	58.27	0	0.00	58.60	3	7,932	0.04%
2021/10/25	2	58.70	0	0.00	58.50	2	7,963	0.03%
2021/10/21	0	0.00	5	57.80	57.55	-5	8,169	-0.06%
2021/10/19	0	0.00	5	56.70	56.80	-5	8,415	-0.06%
2021/10/18	10	55.59	0	0.00	55.20	10	8,406	0.12%
2021/10/15	0	0.00	4	58.14	58.00	-4	8,394	-0.05%
2021/10/08	0	0.00	5	56.00	56.50	-5	8,340	-0.06%
2021/10/07	0	0.00	3	53.30	53.40	-3	8,204	-0.04%
2021/10/04	0	0.00	2	52.15	51.75	-2	8,323	-0.02%
2021/09/29	3	52.80	0	0.00	53.90	3	8,400	0.04%
2021/09/27	0	0.00	6	52.90	53.40	-6	8,534	-0.07%
2021/09/24	0	0.00	8	51.85	51.55	-8	8,473	-0.09%
2021/09/23	3	50.50	2	51.50	50.35	1	8,416	0.01%
2021/09/22	6	49.49	0	0.00	50.50	6	8,426	0.07%
2021/09/16	3	51.15	0	0.00	51.25	3	8,433	0.04%
2021/09/13	0	0.00	2	55.30	54.25	-2	8,297	-0.02%
2021/09/10	2	53.90	0	0.00	54.75	2	8,269	0.02%
2021/08/31	1	48.30	0	0.00	48.37	1	8,152	0.01%
2021/08/20	2	49.43	15	49.67	49.22	-13	8,056	-0.16%
2021/08/18	0	0.00	5	52.95	54.65	-5	8,037	-0.06%
2021/08/16	0	0.00	3	56.25	55.65	-3	8,194	-0.04%
2021/08/09	0	0.00	17	55.38	55.40	-17	8,236	-0.21%
2021/08/05	0	0.00	1	53.75	53.85	-1	8,147	-0.01%
2021/08/02	0	0.00	4	53.21	53.95	-4	8,310	-0.05%
2021/07/30	4	51.23	0	0.00	50.30	4	8,130	0.05%
2021/07/29	1	53.05	0	0.00	53.40	1	8,050	0.01%
2021/07/28	1	50.90	3	52.00	52.05	-2	7,991	-0.03%
2021/07/27	1	54.35	2	54.40	54.25	-1	7,753	-0.01%
2021/07/26	3	56.47	15	58.20	54.95	-12	7,673	-0.16%
2021/07/23	0	0.00	2	61.65	61.70	-2	7,496	-0.03%
2021/07/22	2	63.60	0	0.00	63.35	2	7,471	0.03%
2021/07/21	0	0.00	3	62.80	62.85	-3	7,540	-0.04%
2021/07/16	0	0.00	1	63.35	63.60	-1	7,644	-0.01%
2021/07/15	1	64.30	1	62.15	64.30	0	7,701	0.00%
2021/07/13	0	0.00	3	64.70	64.00	-3	7,824	-0.04%
2021/07/12	4	64.03	0	0.00	63.80	4	7,831	0.05%
2021/07/02	2	66.00	0	0.00	64.80	2	8,106	0.02%
2021/06/29	3	68.35	0	0.00	67.95	3	8,261	0.04%
2021/06/25	2	68.08	7	69.46	69.65	-5	8,379	-0.06%
2021/06/23	8	67.45	0	0.00	67.05	8	8,465	0.09%
2021/06/22	8	66.21	0	0.00	66.45	8	8,537	0.09%
2021/06/21	0	0.00	1	64.75	64.85	-1	8,642	-0.01%
2021/06/18	1	65.45	0	0.00	65.75	1	8,676	0.01%
2021/06/16	6	67.70	0	0.00	67.25	6	8,774	0.07%
2021/06/15	11	68.99	0	0.00	68.85	11	8,811	0.12%
2021/06/11	12	71.66	0	0.00	70.95	12	8,798	0.14%
2021/06/09	0	0.00	1	71.20	71.25	-1	8,787	-0.01%
2021/06/08	15	71.43	8	73.30	70.10	7	8,860	0.08%
2021/06/07	12	72.60	2	72.00	71.95	10	8,821	0.11%
2021/06/04	10	72.08	31	73.71	74.60	-21	8,864	-0.24%
2021/06/02	8	72.03	0	0.00	72.10	8	9,157	0.09%
2021/05/31	3	72.05	2	72.20	72.15	1	9,344	0.01%
2021/05/28	0	0.00	2	73.90	74.90	-2	9,291	-0.02%
2021/05/27	0	0.00	2	74.35	74.20	-2	9,380	-0.02%
2021/05/26	2	74.78	0	0.00	73.85	2	9,422	0.02%
2021/05/25	0	0.00	16	70.89	73.20	-16	9,389	-0.17%
2021/05/24	5	66.65	0	0.00	67.95	5	9,377	0.05%
2021/05/21	18	69.45	5	69.40	68.05	13	9,438	0.14%
2021/05/20	1	68.40	1	68.80	68.70	0	9,548	0.00%
2021/05/19	7	69.04	3	68.45	68.25	4	9,629	0.04%
2021/05/18	14	69.05	17	69.36	69.10	-3	9,725	-0.03%
2021/05/17	2	68.18	24	67.38	69.45	-22	9,781	-0.22%
2021/05/14	21	66.41	4	65.68	66.50	17	9,834	0.17%
2021/05/13	3	64.53	0	0.00	63.10	3	9,870	0.03%
2021/05/12	0	0.00	3	64.72	64.75	-3	9,874	-0.03%
2021/05/11	0	0.00	3	63.80	64.30	-3	9,856	-0.03%
2021/05/10	4	63.35	1	63.10	62.15	3	9,755	0.03%
2021/05/07	2	65.40	0	0.00	65.25	2	9,654	0.02%
2021/05/06	1	65.15	3	67.90	65.35	-2	9,749	-0.02%
2021/05/04	6	65.43	0	0.00	65.25	6	9,810	0.06%
2021/04/29	0	0.00	13	66.80	67.35	-13	9,987	-0.13%
2021/04/28	1	65.85	14	65.74	65.65	-13	10,011	-0.13%
2021/04/27	13	65.55	0	0.00	65.70	13	10,086	0.13%
2021/04/26	13	67.62	0	0.00	67.40	13	10,053	0.13%
2021/04/23	6	67.20	2	67.95	67.35	4	9,947	0.04%
2021/04/22	1	66.00	0	0.00	66.00	1	9,918	0.01%
2021/04/21	4	65.34	4	66.50	66.70	0	9,983	0.00%
2021/04/20	3	66.07	8	65.86	66.95	-5	10,032	-0.05%
2021/04/19	4	64.70	10	65.56	65.80	-6	10,062	-0.06%
2021/04/16	1	63.30	0	0.00	63.45	1	10,001	0.01%
2021/04/15	10	63.45	7	62.12	62.20	3	10,138	0.03%
2021/04/14	3	64.75	0	0.00	64.55	3	10,109	0.03%
2021/04/13	1	64.65	0	0.00	64.00	1	10,210	0.01%
2021/04/12	2	63.93	1	64.40	64.50	1	10,266	0.01%
2021/04/09	3	66.50	0	0.00	65.85	3	10,143	0.03%
2021/04/08	1	66.85	1	67.85	68.10	0	10,314	0.00%
2021/04/07	18	67.59	0	0.00	66.90	18	10,337	0.17%
2021/04/06	1	69.50	1	70.65	69.25	0	10,162	0.00%
2021/04/01	0	0.00	7	68.66	68.20	-7	10,170	-0.07%
2021/03/31	14	66.94	1	68.15	67.00	13	10,139	0.13%
2021/03/30	4	68.48	4	69.40	68.70	0	10,043	0.00%
2021/03/29	3	68.10	3	67.75	67.80	0	10,008	0.00%
2021/03/26	2	67.15	7	66.85	67.20	-5	9,968	-0.05%
2021/03/25	3	64.32	0	0.00	64.95	3	9,915	0.03%
2021/03/24	4	65.40	1	67.30	64.80	3	9,796	0.03%
2021/03/23	7	66.07	2	65.50	65.85	5	9,728	0.05%
2021/03/22	1	67.40	2	67.25	66.85	-1	9,652	-0.01%
2021/03/19	6	68.15	0	0.00	65.90	6	9,577	0.06%
2021/03/18	0	0.00	2	70.90	70.60	-2	9,418	-0.02%
2021/03/17	3	68.93	11	70.46	69.15	-8	9,417	-0.08%
2021/03/15	3	68.30	2	68.20	67.55	1	9,301	0.01%
2021/03/12	2	70.00	0	0.00	70.20	2	9,138	0.02%
2021/03/11	12	69.19	3	68.90	69.95	9	9,143	0.10%
2021/03/10	3	67.53	1	67.60	66.65	2	9,189	0.02%
2021/03/09	70	65.71	0	0.00	67.55	70	9,092	0.77%
2021/03/08	1	71.00	1	69.30	68.40	0	9,012	0.00%
2021/03/05	4	70.90	1	71.90	71.15	3	8,871	0.03%
2021/03/04	55	73.10	1	72.85	73.10	54	8,885	0.61%
2021/03/03	1	76.70	5	75.70	76.70	-4	8,855	-0.05%
2021/03/02	30	75.07	3	74.15	72.70	27	8,846	0.31%
2021/02/26	5	76.29	0	0.00	75.95	5	8,774	0.06%
2021/02/24	33	80.32	1	79.40	78.60	32	8,751	0.37%
2021/02/23	10	82.50	0	0.00	83.95	10	8,552	0.12%
2021/02/22	14	87.26	0	0.00	84.90	14	8,497	0.16%
2021/02/19	10	89.60	0	0.00	89.05	10	8,345	0.12%
2021/02/18	0	0.00	18	94.75	90.50	-18	8,315	-0.22%
2021/02/17	20	93.70	0	0.00	94.20	20	8,246	0.24%
2021/02/05	0	0.00	45	82.29	82.90	-45	8,299	-0.54%
2021/02/04	20	80.75	55	81.17	79.10	-35	8,154	-0.43%
2021/02/03	0	0.00	4	78.79	79.05	-4	8,082	-0.05%
2021/02/02	0	0.00	3	77.83	77.85	-3	8,140	-0.04%
2021/02/01	10	76.50	0	0.00	76.40	10	8,318	0.12%
2021/01/29	4	76.24	0	0.00	75.20	4	8,411	0.05%
2021/01/28	11	76.45	0	0.00	75.90	11	8,502	0.13%
2021/01/27	41	78.59	0	0.00	78.70	41	8,567	0.48%
2021/01/26	13	79.17	40	80.58	79.45	-27	8,582	-0.31%
2021/01/25	0	0.00	3	80.87	81.75	-3	8,573	-0.03%
2021/01/21	0	0.00	4	79.55	80.10	-4	8,509	-0.05%
2021/01/20	2	77.03	0	0.00	76.85	2	8,457	0.02%
2021/01/18	11	78.05	4	77.90	79.35	7	8,665	0.08%
2021/01/15	5	77.04	0	0.00	77.15	5	8,768	0.06%
2021/01/14	8	79.58	0	0.00	78.05	8	8,799	0.09%
2021/01/13	1	81.60	1	82.70	81.05	0	8,718	0.00%
2021/01/12	25	77.81	0	0.00	79.60	25	8,635	0.29%
2021/01/11	2	79.50	0	0.00	79.35	2	8,739	0.02%
2021/01/05	0	0.00	25	73.30	73.75	-25	8,676	-0.29%
2021/01/04	0	0.00	2	72.50	72.60	-2	8,872	-0.02%
2020/12/31	0	0.00	64	71.55	71.10	-64	8,718	-0.73%
2020/12/30	0	0.00	7	68.55	68.70	-7	8,467	-0.08%
2020/12/28	0	0.00	3	68.00	67.80	-3	8,343	-0.04%
2020/12/21	0	0.00	2	67.00	66.75	-2	8,403	-0.02%
2020/12/17	10	65.55	2	66.00	66.60	8	8,591	0.09%
2020/12/14	6	63.92	0	0.00	64.15	6	8,876	0.07%
2020/12/11	5	64.23	0	0.00	62.95	5	8,958	0.06%
2020/12/10	12	64.66	0	0.00	64.60	12	8,973	0.13%
2020/12/09	6	65.85	0	0.00	65.35	6	8,998	0.07%
2020/12/07	8	66.73	0	0.00	66.40	8	9,049	0.09%
2020/12/04	6	67.11	0	0.00	67.30	6	9,113	0.07%
2020/12/03	2	67.40	0	0.00	67.55	2	9,137	0.02%
2020/12/01	53	66.40	4	66.98	67.10	49	9,364	0.52%
2020/11/30	0	0.00	55	67.41	66.85	-55	9,355	-0.59%
2020/11/27	0	0.00	1	64.85	64.95	-1	9,259	-0.01%
2020/11/26	1	63.30	0	0.00	63.85	1	9,290	0.01%
2020/11/25	6	64.96	3	64.20	63.90	3	9,492	0.03%
2020/11/24	5	64.53	0	0.00	64.45	5	9,613	0.05%
2020/11/20	0	0.00	1	63.50	63.15	-1	9,667	-0.01%
2020/11/18	0	0.00	2	62.63	62.60	-2	9,780	-0.02%
2020/11/17	2	62.00	0	0.00	61.80	2	9,863	0.02%
2020/11/16	28	61.10	5	61.44	61.50	23	10,081	0.23%
2020/11/13	35	60.75	8	60.35	59.95	27	10,156	0.27%
2020/11/12	2	62.68	0	0.00	62.30	2	10,083	0.02%
2020/11/09	1	64.15	5	63.60	64.10	-4	10,458	-0.04%
2020/11/06	2	62.00	1	62.20	61.25	1	10,520	0.01%
2020/11/05	0	0.00	101	62.28	61.70	-101	10,615	-0.95%	大賣/鉅額交易
2020/11/04	0	0.00	7	59.85	60.30	-7	10,580	-0.07%
2020/11/03	0	0.00	6	59.09	59.30	-6	10,552	-0.06%
2020/11/02	1	57.80	0	0.00	57.60	1	10,669	0.01%
2020/10/29	2	58.40	6	58.92	59.10	-4	10,942	-0.04%
2020/10/27	1	57.70	2	57.60	57.70	-1	11,135	-0.01%
2020/10/26	10	58.31	0	0.00	58.05	10	11,096	0.09%
2020/10/23	2	60.50	2	61.05	60.85	0	11,042	0.00%
2020/10/21	0	0.00	4	59.66	59.20	-4	11,091	-0.04%
2020/10/20	4	59.03	0	0.00	59.20	4	11,344	0.04%
2020/10/19	0	0.00	5	60.84	59.40	-5	11,684	-0.04%
2020/10/16	4	59.75	6	60.11	59.70	-2	11,736	-0.02%
2020/10/15	0	0.00	8	59.69	59.60	-8	11,690	-0.07%
2020/10/14	4	59.20	0	0.00	58.75	4	11,806	0.03%
2020/10/13	6	58.91	1	58.70	59.20	5	12,060	0.04%
2020/10/12	2	58.70	54	58.52	58.95	-52	12,316	-0.42%
2020/10/08	52	55.95	0	0.00	55.90	52	12,189	0.43%
2020/10/07	0	0.00	52	55.80	55.95	-52	12,405	-0.42%
2020/09/28	0	0.00	1	55.20	55.00	-1	13,940	-0.01%
2020/09/24	1	54.10	20	53.80	53.60	-19	14,844	-0.13%
2020/09/23	2	55.30	0	0.00	55.20	2	14,954	0.01%
2020/09/22	12	55.80	0	0.00	56.30	12	15,099	0.08%
2020/09/21	1	56.50	0	0.00	56.25	1	15,086	0.01%
2020/09/18	0	0.00	19	56.31	57.05	-19	15,063	-0.13%
2020/09/17	2	55.40	0	0.00	54.80	2	15,043	0.01%
2020/09/16	2	56.50	6	57.35	56.30	-4	15,213	-0.03%
2020/09/15	0	0.00	3	56.83	57.00	-3	15,211	-0.02%
2020/09/14	2	56.00	0	0.00	55.95	2	15,163	0.01%
2020/09/11	1	54.70	0	0.00	55.30	1	15,202	0.01%
2020/09/10	6	55.38	0	0.00	55.55	6	15,173	0.04%
2020/09/09	1	54.95	16	54.74	54.90	-15	15,257	-0.10%
2020/09/08	3	55.77	23	55.53	55.80	-20	15,128	-0.13%
2020/09/07	2	56.75	0	0.00	56.80	2	15,107	0.01%
2020/09/04	51	57.31	5	56.40	56.30	46	15,084	0.30%
2020/09/03	4	58.58	5	59.38	58.70	-1	14,964	-0.01%
2020/09/02	18	59.12	0	0.00	58.65	18	14,989	0.12%
2020/09/01	11	58.36	9	58.80	58.70	2	15,037	0.01%
2020/08/31	2	60.45	5	60.20	59.90	-3	14,991	-0.02%
2020/08/28	0	0.00	4	57.73	58.00	-4	14,849	-0.03%
2020/08/27	2	56.15	0	0.00	56.05	2	14,886	0.01%
2020/08/26	3	56.73	0	0.00	56.75	3	14,921	0.02%
2020/08/25	4	57.15	2	57.80	57.05	2	15,071	0.01%
2020/08/24	0	0.00	1	57.25	56.80	-1	15,076	-0.01%
2020/08/21	0	0.00	2	56.60	56.10	-2	15,208	-0.01%
2020/08/20	2	55.38	2	54.88	54.90	0	15,199	0.00%
2020/08/19	20	57.68	2	57.40	57.65	18	15,037	0.12%
2020/08/18	12	58.74	0	0.00	58.55	12	15,009	0.08%
2020/08/17	4	58.38	31	56.82	59.25	-27	15,191	-0.18%
2020/08/14	2	55.03	0	0.00	55.25	2	14,895	0.01%
2020/08/13	12	54.50	34	55.21	54.70	-22	14,868	-0.15%
2020/08/12	46	53.84	0	0.00	53.85	46	14,886	0.31%
2020/08/11	10	56.95	45	56.59	56.95	-35	14,705	-0.24%
2020/08/07	3	54.37	0	0.00	53.20	3	14,680	0.02%
2020/08/06	4	55.23	0	0.00	54.45	4	14,680	0.03%
2020/08/05	5	55.58	5	55.41	55.45	0	14,590	0.00%
2020/08/04	0	0.00	20	56.58	56.35	-20	14,670	-0.14%
2020/08/03	3	55.30	0	0.00	55.25	3	14,716	0.02%
2020/07/31	10	54.61	3	55.07	54.35	7	14,687	0.05%
2020/07/30	4	55.09	0	0.00	54.70	4	14,739	0.03%
2020/07/29	1	53.25	2	54.95	54.55	-1	14,747	-0.01%
2020/07/28	2	53.75	1	53.50	53.15	1	14,799	0.01%
2020/07/27	15	53.24	4	53.00	52.25	11	14,869	0.07%
2020/07/24	59	55.27	10	52.85	52.90	49	14,805	0.33%
2020/07/23	10	56.45	0	0.00	56.20	10	14,780	0.07%
2020/07/22	3	57.08	6	58.00	57.85	-3	14,617	-0.02%
2020/07/21	6	56.93	0	0.00	56.35	6	14,461	0.04%
2020/07/20	4	56.98	9	56.52	56.70	-5	14,454	-0.03%
2020/07/16	9	56.01	7	56.06	54.65	2	14,153	0.01%
2020/07/15	0	0.00	2	58.80	59.00	-2	13,982	-0.01%
2020/07/14	0	0.00	6	59.48	59.00	-6	14,182	-0.04%
2020/07/13	8	60.64	0	0.00	61.30	8	14,095	0.06%
2020/07/10	10	61.00	7	60.46	60.00	3	13,997	0.02%
2020/07/09	13	61.60	1	61.90	61.95	12	13,961	0.09%
2020/07/08	19	60.63	5	60.40	60.00	14	13,716	0.10%
2020/07/07	7	62.12	5	60.87	61.80	2	13,587	0.01%
2020/07/06	4	54.70	14	53.54	57.55	-10	13,229	-0.08%
2020/07/03	5	50.92	73	51.34	51.10	-68	12,766	-0.53%
2020/07/02	20	49.32	44	49.04	49.57	-24	12,657	-0.19%
2020/07/01	0	0.00	28	46.41	47.57	-28	12,560	-0.22%
2020/06/30	2	45.10	0	0.00	45.40	2	12,463	0.02%
2020/06/29	16	44.67	10	44.31	44.28	6	12,544	0.05%
2020/06/24	4	45.25	0	0.00	45.10	4	12,697	0.03%
2020/06/23	2	43.80	2	44.17	44.58	0	13,004	0.00%
2020/06/22	23	44.37	3	45.05	44.68	20	13,003	0.15%
2020/06/19	10	44.55	12	44.38	44.58	-2	13,272	-0.02%
2020/06/18	0	0.00	7	43.59	43.65	-7	13,493	-0.05%
2020/06/16	7	43.08	20	43.30	43.25	-13	13,894	-0.09%
2020/06/11	11	44.15	3	44.17	43.51	8	15,406	0.05%
2020/06/10	2	44.77	9	44.93	44.71	-7	15,612	-0.04%
2020/06/09	15	44.86	10	45.16	45.30	5	16,191	0.03%
2020/06/08	0	0.00	21	45.12	44.45	-21	16,384	-0.13%
2020/06/04	2	44.68	0	0.00	44.08	2	16,878	0.01%
2020/06/03	10	44.54	2	44.79	44.37	8	17,343	0.05%
2020/06/02	10	43.63	6	43.88	43.95	4	17,291	0.02%
2020/06/01	3	42.84	25	42.99	43.36	-22	17,598	-0.13%
2020/05/28	3	41.30	5	41.43	41.13	-2	17,545	-0.01%
2020/05/27	1	41.09	0	0.00	40.97	1	17,659	0.01%
2020/05/26	2	41.01	5	40.81	40.82	-3	17,811	-0.02%
2020/05/25	4	39.79	8	40.14	40.25	-4	18,054	-0.02%
2020/05/22	8	40.34	21	40.77	39.95	-13	18,257	-0.07%
2020/05/21	0	0.00	10	42.21	42.20	-10	18,241	-0.05%
2020/05/19	30	42.35	0	0.00	42.06	30	18,681	0.16%
2020/05/15	6	41.71	0	0.00	41.25	6	18,816	0.03%
2020/05/14	13	41.76	1	41.63	41.47	12	18,816	0.06%
2020/05/13	12	41.89	1	41.85	41.98	11	18,808	0.06%
2020/05/11	4	42.96	30	42.37	42.35	-26	18,945	-0.14%
2020/05/08	33	42.14	2	41.96	42.44	31	19,003	0.16%
2020/05/07	0	0.00	1	41.31	41.18	-1	18,981	-0.01%
2020/05/06	5	39.22	48	40.33	41.02	-43	19,041	-0.23%
2020/05/05	3	38.70	0	0.00	38.78	3	19,049	0.02%
2020/05/04	25	38.72	21	38.74	38.50	4	19,449	0.02%
2020/04/30	0	0.00	1	41.55	41.65	-1	19,666	-0.01%
2020/04/29	0	0.00	2	41.22	41.13	-2	20,064	-0.01%
2020/04/28	26	40.69	17	40.02	40.83	9	20,091	0.04%
2020/04/27	3	39.81	6	40.22	40.10	-3	20,375	-0.01%
2020/04/24	1	38.98	3	39.10	39.10	-2	20,235	-0.01%
2020/04/23	2	39.54	12	39.80	39.58	-10	20,231	-0.05%
2020/04/22	1	38.80	1	38.61	39.09	0	20,213	0.00%
2020/04/21	9	38.72	55	38.34	38.36	-46	20,295	-0.23%
2020/04/20	24	39.42	4	39.61	39.60	20	20,239	0.10%
2020/04/17	22	39.68	18	39.48	39.91	4	20,185	0.02%
2020/04/16	1	37.91	1	38.52	38.52	0	19,856	0.00%
2020/04/15	2	38.96	19	38.89	38.57	-17	19,841	-0.09%
2020/04/14	1	38.31	1	38.54	38.57	0	19,822	0.00%
2020/04/13	18	37.92	23	37.84	37.80	-5	19,782	-0.03%
2020/04/10	1	38.11	3	38.50	38.18	-2	19,838	-0.01%
2020/04/09	1	38.33	1	37.97	38.08	0	19,910	0.00%
2020/04/08	5	38.21	0	0.00	38.19	5	20,195	0.02%
2020/04/07	11	38.64	3	39.03	38.59	8	20,104	0.04%
2020/04/06	1	38.14	14	37.80	38.21	-13	20,065	-0.06%
2020/04/01	17	37.31	24	37.03	37.29	-7	20,135	-0.03%
2020/03/31	14	37.12	2	36.84	36.99	12	19,952	0.06%
2020/03/30	11	36.01	9	36.40	36.87	2	19,798	0.01%
2020/03/27	1	37.53	14	38.02	37.15	-13	19,670	-0.07%
2020/03/26	16	36.43	6	37.04	37.24	10	19,343	0.05%
2020/03/25	1	37.06	10	36.36	36.77	-9	19,143	-0.05%
2020/03/24	9	34.65	0	0.00	34.36	9	18,855	0.05%
2020/03/20	0	0.00	3	34.40	34.18	-3	18,850	-0.02%
2020/03/19	74	32.33	22	31.71	32.15	52	18,629	0.28%
2020/03/18	3	36.44	0	0.00	35.89	3	18,162	0.02%
2020/03/17	18	36.20	15	37.32	36.18	3	17,946	0.02%
2020/03/16	11	39.37	0	0.00	38.35	11	17,274	0.06%
2020/03/13	24	37.96	0	0.00	40.65	24	16,909	0.14%
2020/03/12	4	41.79	1	41.96	41.54	3	16,308	0.02%
2020/03/11	1	43.26	7	43.88	43.24	-6	16,045	-0.04%
2020/03/10	0	0.00	3	43.84	43.93	-3	15,912	-0.02%
2020/03/09	11	42.54	62	41.80	41.73	-51	15,481	-0.33%
2020/03/06	12	45.55	46	46.30	45.63	-34	14,998	-0.23%
2020/03/05	0	0.00	16	45.92	46.85	-16	14,912	-0.11%
2020/03/04	0	0.00	6	44.22	44.11	-6	14,750	-0.04%
2020/03/03	2	44.22	3	44.70	44.03	-1	14,721	-0.01%
2020/03/02	24	43.40	1	43.63	43.65	23	14,610	0.16%
2020/02/27	12	44.16	0	0.00	44.05	12	14,466	0.08%
2020/02/26	7	43.71	1	44.57	44.62	6	14,425	0.04%
2020/02/25	11	43.68	0	0.00	43.81	11	14,321	0.08%
2020/02/24	13	44.91	5	45.50	45.00	8	14,255	0.06%
2020/02/21	0	0.00	5	46.18	46.28	-5	14,023	-0.04%
2020/02/20	0	0.00	4	45.06	45.32	-4	13,774	-0.03%
2020/02/19	2	44.45	4	44.89	44.83	-2	13,750	-0.01%
2020/02/17	2	44.04	9	44.30	44.50	-7	13,724	-0.05%
2020/02/14	1	43.75	0	0.00	43.58	1	13,713	0.01%
2020/02/13	15	43.44	3	43.90	43.00	12	13,872	0.09%
2020/02/11	11	42.96	35	42.63	43.53	-24	14,086	-0.17%
2020/02/10	6	41.70	15	42.15	41.94	-9	13,916	-0.06%
2020/02/07	14	41.63	0	0.00	41.77	14	13,900	0.10%
2020/02/06	14	41.71	6	42.40	42.13	8	14,200	0.06%
2020/02/05	0	0.00	20	41.32	41.29	-20	14,216	-0.14%
2020/02/04	10	38.55	6	40.18	40.19	4	14,074	0.03%
2020/02/03	30	39.48	3	39.00	39.60	27	13,680	0.20%
2020/01/31	26	40.22	0	0.00	40.26	26	13,223	0.20%
2020/01/30	43	40.99	0	0.00	39.68	43	13,209	0.33%
2020/01/17	3	50.10	2	50.00	49.74	1	12,981	0.01%
2020/01/16	0	0.00	2	49.82	49.71	-2	13,084	-0.02%
2020/01/15	20	50.73	4	51.05	50.05	16	13,103	0.12%
2020/01/13	1	50.70	3	50.85	50.80	-2	13,203	-0.02%
2020/01/09	0	0.00	3	50.60	50.40	-3	13,304	-0.02%
2020/01/08	3	49.87	10	50.00	49.69	-7	13,584	-0.05%
2020/01/06	2	50.83	37	50.70	50.65	-35	14,216	-0.25%
2020/01/03	1	50.85	0	0.00	50.65	1	14,278	0.01%
2020/01/02	12	50.97	14	51.21	51.10	-2	14,266	-0.01%
2019/12/27	0	0.00	5	48.97	49.31	-5	13,698	-0.04%
2019/12/24	3	48.33	0	0.00	48.19	3	13,695	0.02%
2019/12/23	0	0.00	1	49.52	48.56	-1	13,700	-0.01%
2019/12/20	5	49.47	9	49.49	49.36	-4	13,726	-0.03%
2019/12/19	0	0.00	1	49.48	49.17	-1	13,851	-0.01%
2019/12/17	8	48.60	28	48.94	49.73	-20	14,104	-0.14%
2019/12/16	0	0.00	522	48.18	47.93	-522	13,840	-3.77%	大賣/鉅額交易
2019/12/13	0	0.00	83	47.84	47.99	-83	13,849	-0.60%
2019/12/10	0	0.00	1	46.82	46.80	-1	14,003	-0.01%
2019/12/09	20	46.76	28	47.21	46.75	-8	14,329	-0.06%
2019/12/06	0	0.00	32	46.89	46.72	-32	14,523	-0.22%
2019/12/05	1	46.39	6	46.43	46.16	-5	14,709	-0.03%
2019/12/04	0	0.00	4	45.87	45.89	-4	14,839	-0.03%
2019/12/03	10	45.53	8	45.80	45.89	2	15,449	0.01%
2019/12/02	0	0.00	1	45.85	45.62	-1	15,617	-0.01%
2019/11/29	34	46.40	110	45.20	45.06	-76	15,661	-0.49%	大賣/
2019/11/28	66	47.00	0	0.00	46.80	66	15,594	0.42%
2019/11/27	43	47.04	16	47.52	47.28	27	15,792	0.17%
2019/11/26	132	47.48	107	47.65	47.46	25	15,988	0.16%	大買/大賣/
2019/11/25	6	46.74	0	0.00	47.08	6	16,184	0.04%
2019/11/22	65	47.08	0	0.00	46.91	65	16,260	0.40%
2019/11/21	46	47.64	0	0.00	47.37	46	16,378	0.28%
2019/11/19	0	0.00	58	48.86	48.85	-58	16,851	-0.34%
2019/11/18	1	47.70	21	48.45	48.38	-20	16,828	-0.12%
2019/11/15	44	47.99	40	48.59	48.00	4	16,891	0.02%
2019/11/13	42	48.06	0	0.00	47.95	42	17,375	0.24%
2019/11/12	7	48.21	4	48.95	48.15	3	17,522	0.02%
2019/11/11	43	48.79	0	0.00	48.57	43	17,539	0.25%
2019/11/08	5	50.55	2	50.70	50.15	3	17,358	0.02%
2019/11/07	1	50.00	318	50.25	50.10	-317	17,423	-1.82%	大賣/鉅額交易
2019/11/06	220	50.62	1	50.70	50.60	219	17,623	1.24%	大買/鉅額交易
2019/11/05	15	50.95	30	51.07	51.45	-15	17,805	-0.08%
2019/11/04	110	50.18	2	50.11	50.10	108	18,031	0.60%	大買/鉅額交易
2019/11/01	0	0.00	90	48.63	49.37	-90	18,206	-0.49%
2019/10/31	3	47.81	0	0.00	47.83	3	18,378	0.02%
2019/10/30	78	47.84	0	0.00	47.80	78	18,771	0.42%
2019/10/29	2	48.67	23	48.49	48.45	-21	18,945	-0.11%
2019/10/28	25	48.02	83	48.54	48.37	-58	19,191	-0.30%
2019/10/25	69	47.71	0	0.00	47.67	69	19,135	0.36%
2019/10/24	13	47.80	0	0.00	47.75	13	19,220	0.07%
2019/10/23	3	48.07	0	0.00	48.25	3	19,291	0.02%
2019/10/22	3	48.17	0	0.00	48.07	3	19,667	0.02%
2019/10/21	4	48.04	0	0.00	48.27	4	19,863	0.02%
2019/10/18	3	49.10	3	49.90	48.63	0	20,071	0.00%
2019/10/17	12	49.70	0	0.00	49.36	12	20,275	0.06%
2019/10/16	7	49.81	12	50.29	49.14	-5	20,423	-0.02%
2019/10/15	8	49.58	8	49.54	49.40	0	20,271	0.00%
2019/10/14	0	0.00	103	49.31	49.65	-103	20,475	-0.50%	大賣/鉅額交易
2019/10/09	3	46.33	3	47.19	46.91	0	20,441	0.00%
2019/10/08	1	46.06	0	0.00	47.49	1	20,646	0.00%
2019/10/04	1	46.08	0	0.00	45.80	1	21,027	0.00%
2019/10/02	1	46.38	0	0.00	46.39	1	21,797	0.00%
2019/10/01	7	46.70	0	0.00	46.71	7	21,949	0.03%
2019/09/27	38	47.44	0	0.00	47.32	38	22,356	0.17%
2019/09/26	0	0.00	30	47.95	47.60	-30	22,540	-0.13%
2019/09/25	33	47.35	0	0.00	47.68	33	22,649	0.15%
2019/09/24	5	47.66	11	48.18	48.04	-6	23,403	-0.03%
2019/09/23	43	47.86	0	0.00	47.15	43	23,467	0.18%
2019/09/20	0	0.00	20	48.73	48.65	-20	23,688	-0.08%
2019/09/19	3	48.08	2	48.38	48.02	1	23,803	0.00%
2019/09/17	47	48.38	0	0.00	48.25	47	24,610	0.19%
2019/09/16	0	0.00	1	49.60	48.96	-1	24,879	0.00%
2019/09/11	2	48.48	0	0.00	48.76	2	26,012	0.01%
2019/09/10	1	49.11	1	49.29	49.01	0	25,906	0.00%
2019/09/09	1	49.78	1	50.50	49.73	0	25,972	0.00%
2019/09/06	6	49.26	1	49.49	49.40	5	25,987	0.02%
2019/09/05	6	49.18	18	49.31	49.67	-12	26,053	-0.05%
2019/09/04	5	47.43	21	47.91	47.72	-16	25,633	-0.06%
2019/09/02	0	0.00	3	47.31	47.50	-3	26,527	-0.01%
2019/08/30	0	0.00	1	46.90	46.66	-1	26,564	0.00%
2019/08/29	4	45.94	7	45.60	46.07	-3	26,779	-0.01%
2019/08/27	0	0.00	5	47.08	47.11	-5	26,966	-0.02%
2019/08/26	3	45.77	0	0.00	45.80	3	27,008	0.01%
2019/08/23	0	0.00	26	47.24	47.42	-26	27,134	-0.10%
2019/08/22	0	0.00	1	46.18	45.98	-1	26,928	0.00%
2019/08/20	0	0.00	7	46.28	46.49	-7	27,900	-0.03%
2019/08/19	5	45.44	7	45.65	45.85	-2	28,042	-0.01%
2019/08/16	2	44.72	11	44.77	44.81	-9	28,220	-0.03%
2019/08/15	5	43.07	1	43.71	43.64	4	28,273	0.01%
2019/08/14	1	44.80	0	0.00	43.95	1	28,549	0.00%
2019/08/13	2	43.74	1	44.24	43.57	1	28,866	0.00%
2019/08/12	2	43.73	1	43.90	43.85	1	29,210	0.00%
2019/08/08	1	42.60	0	0.00	43.46	1	29,566	0.00%
2019/08/07	9	42.88	0	0.00	42.58	9	29,754	0.03%
2019/08/06	3	42.67	0	0.00	43.20	3	30,177	0.01%
2019/08/05	2	44.24	0	0.00	44.25	2	29,933	0.01%
2019/08/02	21	44.26	0	0.00	44.82	21	30,453	0.07%
2019/08/01	13	46.60	30	46.30	46.27	-17	31,105	-0.05%
2019/07/30	30	48.82	26	48.36	48.52	4	31,513	0.01%
2019/07/29	0	0.00	15	47.86	47.79	-15	32,769	-0.05%
2019/07/25	27	47.52	0	0.00	47.55	27	32,707	0.08%
2019/07/24	0	0.00	18	47.36	47.18	-18	33,011	-0.05%
2019/07/23	9	46.51	0	0.00	46.32	9	33,255	0.03%
2019/07/22	1	46.87	0	0.00	46.99	1	33,690	0.00%
2019/07/19	20	46.51	8	46.65	46.65	12	33,557	0.04%
2019/07/18	3	45.75	0	0.00	45.69	3	33,899	0.01%
2019/07/17	2	45.78	0	0.00	46.30	2	34,000	0.01%
2019/07/16	2	46.51	1	46.61	46.29	1	34,792	0.00%
2019/07/15	5	45.79	4	47.20	47.00	1	35,080	0.00%
2019/07/12	3	46.28	9	47.24	47.22	-6	34,749	-0.02%
2019/07/11	2	46.88	3	47.35	46.49	-1	34,978	0.00%
2019/07/10	1	46.30	0	0.00	46.29	1	35,346	0.00%
2019/07/09	3	46.20	5	46.71	46.14	-2	35,920	-0.01%
2019/07/08	13	47.27	0	0.00	46.69	13	36,192	0.04%
2019/07/04	2	48.32	0	0.00	48.00	2	36,537	0.01%
2019/07/03	0	0.00	2	48.75	48.85	-2	36,665	-0.01%
2019/07/02	0	0.00	1	49.14	48.80	-1	37,638	0.00%
2019/07/01	0	0.00	31	48.98	49.11	-31	37,880	-0.08%
2019/06/28	2	46.10	3	46.40	46.29	-1	37,631	0.00%
2019/06/27	3	46.54	6	46.86	46.74	-3	38,297	-0.01%
2019/06/26	1	45.54	9	45.84	45.57	-8	38,994	-0.02%
2019/06/25	10	44.95	35	46.59	45.10	-25	39,157	-0.06%
2019/06/24	10	46.59	32	46.92	46.86	-22	39,037	-0.06%
2019/06/21	20	46.53	34	46.93	46.43	-14	39,306	-0.04%
2019/06/20	49	45.92	17	46.69	46.48	32	39,410	0.08%
2019/06/19	15	45.07	32	45.04	45.04	-17	39,100	-0.04%
2019/06/17	16	42.85	1	43.49	42.73	15	39,437	0.04%
2019/06/14	2	43.18	10	43.29	43.07	-8	39,788	-0.02%
2019/06/13	28	42.66	4	42.91	42.74	24	40,249	0.06%
2019/06/12	0	0.00	4	43.21	42.85	-4	40,774	-0.01%
2019/06/11	14	42.45	31	42.68	43.09	-17	41,115	-0.04%
2019/06/10	0	0.00	57	41.60	41.56	-57	41,094	-0.14%
2019/06/06	8	40.40	2	40.67	40.39	6	41,089	0.01%
2019/06/05	65	41.02	33	41.24	40.91	32	41,609	0.08%
2019/06/04	13	40.53	0	0.00	40.28	13	42,596	0.03%
2019/06/03	27	41.03	19	41.00	40.93	8	43,375	0.02%
2019/05/31	2	40.78	35	41.40	41.09	-33	43,791	-0.08%
2019/05/30	21	41.03	1	41.14	40.82	20	44,397	0.05%
2019/05/29	6	40.60	18	40.89	41.58	-12	45,371	-0.03%
2019/05/28	29	41.63	37	41.01	41.68	-8	45,713	-0.02%
2019/05/27	16	39.79	46	39.56	40.25	-30	46,301	-0.06%
2019/05/24	29	39.95	24	40.18	40.05	5	47,391	0.01%
2019/05/23	29	39.60	30	39.73	39.85	-1	47,617	0.00%
2019/05/22	6	40.83	5	41.24	40.80	1	47,369	0.00%
2019/05/21	26	41.17	33	40.64	41.17	-7	47,324	-0.01%
2019/05/20	29	40.51	39	40.77	39.88	-10	47,756	-0.02%
2019/05/17	12	41.17	6	41.20	40.96	6	47,704	0.01%
2019/05/16	34	41.45	38	41.92	41.95	-4	47,751	-0.01%
2019/05/15	24	41.32	29	41.38	41.91	-5	47,872	-0.01%
2019/05/14	38	39.50	35	40.47	40.82	3	47,919	0.01%
2019/05/13	14	39.52	17	40.26	40.10	-3	47,659	-0.01%
2019/05/10	68	40.63	32	40.18	40.55	36	48,268	0.07%
2019/05/09	32	39.97	26	39.41	39.65	6	47,641	0.01%
2019/05/08	15	40.81	13	41.42	41.63	2	47,054	0.00%
2019/05/07	23	42.48	32	42.85	41.95	-9	47,278	-0.02%
2019/05/06	31	42.97	9	41.86	41.59	22	47,291	0.05%
2019/05/03	13	46.48	0	0.00	46.56	13	46,077	0.03%
2019/04/30	7	46.48	0	0.00	46.78	7	46,555	0.02%
2019/04/29	4	46.98	12	46.89	47.41	-8	46,622	-0.02%
2019/04/26	10	45.96	4	46.24	46.28	6	46,474	0.01%
2019/04/24	8	47.53	0	0.00	47.60	8	46,375	0.02%
2019/04/23	4	47.71	1	48.15	48.17	3	46,186	0.01%
2019/04/22	7	47.72	0	0.00	47.61	7	46,218	0.02%
2019/04/19	11	48.91	6	49.07	49.28	5	45,567	0.01%
2019/04/18	23	48.75	18	49.13	48.68	5	45,488	0.01%
2019/04/17	26	49.12	42	49.42	49.40	-16	45,744	-0.03%
2019/04/16	38	47.00	63	47.85	48.86	-25	45,386	-0.06%
2019/04/15	32	48.13	44	47.86	48.00	-12	45,106	-0.03%
2019/04/12	32	46.25	23	45.95	45.95	9	44,875	0.02%
2019/04/11	43	47.20	38	48.00	46.72	5	44,834	0.01%
2019/04/10	27	47.36	25	47.92	48.05	2	44,611	0.00%
2019/04/09	41	48.10	24	47.67	47.75	17	44,432	0.04%
2019/04/08	9	46.97	48	47.68	46.66	-39	44,149	-0.09%
2019/04/03	23	44.80	27	45.26	45.10	-4	43,175	-0.01%
2019/04/02	20	45.01	21	45.38	45.06	-1	43,226	0.00%
2019/04/01	6	44.87	72	45.08	45.15	-66	42,927	-0.15%
2019/03/29	0	0.00	18	42.38	42.96	-18	42,152	-0.04%
2019/03/28	5	39.87	0	0.00	40.31	5	41,633	0.01%
2019/03/27	0	0.00	5	40.40	40.50	-5	42,469	-0.01%
2019/03/26	44	39.98	64	39.90	39.66	-20	42,278	-0.05%
2019/03/25	35	40.51	20	40.29	40.30	15	42,373	0.04%
2019/03/22	28	41.50	0	0.00	41.70	28	42,255	0.07%
2019/03/21	0	0.00	20	42.42	42.42	-20	41,973	-0.05%
2019/03/20	10	41.91	1	42.98	41.84	9	42,448	0.02%
2019/03/19	15	42.73	48	42.84	42.71	-33	42,022	-0.08%
2019/03/18	30	42.41	10	42.39	42.47	20	41,629	0.05%
2019/03/15	25	40.21	31	40.66	40.97	-6	41,661	-0.01%
2019/03/14	46	40.06	22	40.51	40.18	24	41,073	0.06%
2019/03/13	32	39.75	26	40.18	40.18	6	41,259	0.01%
2019/03/12	1	40.55	7	40.42	40.63	-6	41,123	-0.01%
2019/03/11	47	38.84	48	39.07	39.27	-1	40,926	0.00%
2019/03/08	12	39.88	0	0.00	39.19	12	41,522	0.03%
2019/03/07	6	42.48	7	42.34	41.42	-1	40,406	0.00%
2019/03/06	5	42.99	10	43.50	43.02	-5	39,590	-0.01%
2019/03/05	9	43.22	2	43.24	43.12	7	39,321	0.02%
2019/03/04	18	44.48	14	43.53	44.55	4	38,737	0.01%
2019/02/27	5	40.23	10	40.88	41.58	-5	37,841	-0.01%
2019/02/26	1	41.07	29	41.38	40.69	-28	37,565	-0.07%
2019/02/25	2	39.00	131	39.07	39.80	-129	36,765	-0.35%	大賣/鉅額交易
2019/02/22	18	35.83	13	35.96	35.94	5	35,439	0.01%
2019/02/21	0	0.00	66	36.84	37.05	-66	35,357	-0.19%
2019/02/20	3	36.17	3	36.81	36.24	0	35,426	0.00%
2019/02/19	0	0.00	21	36.21	36.18	-21	35,706	-0.06%
2019/02/18	0	0.00	8	35.88	36.10	-8	35,062	-0.02%
2019/02/15	3	35.40	0	0.00	34.91	3	34,878	0.01%
2019/02/14	0	0.00	6	36.15	36.25	-6	34,741	-0.02%
2019/02/13	1	35.42	37	35.54	35.53	-36	34,524	-0.10%
2019/02/12	0	0.00	7	35.00	35.08	-7	34,771	-0.02%
2019/02/11	2	34.15	135	34.19	34.74	-133	34,747	-0.38%	大賣/鉅額交易
2019/01/30	0	0.00	2	33.07	32.81	-2	34,250	-0.01%
2019/01/29	1	32.10	2	32.38	32.78	-1	34,460	0.00%
2019/01/28	1	32.88	34	32.69	32.67	-33	34,506	-0.10%
2019/01/25	0	0.00	11	32.37	32.75	-11	34,898	-0.03%
2019/01/23	1	30.96	1	31.53	31.27	0	35,542	0.00%
2019/01/22	1	31.92	0	0.00	31.21	1	36,265	0.00%
2019/01/21	1	32.10	3	32.26	32.00	-2	37,287	-0.01%
2019/01/18	6	30.86	21	31.43	31.45	-15	37,351	-0.04%
2019/01/17	0	0.00	2	31.00	30.95	-2	37,669	-0.01%
2019/01/16	0	0.00	4	30.60	30.54	-4	38,036	-0.01%
2019/01/15	0	0.00	7	29.70	30.24	-7	38,385	-0.02%
2019/01/11	2	29.79	11	29.68	29.82	-9	39,782	-0.02%
2019/01/10	1	29.50	2	29.69	29.65	-1	40,063	0.00%
2019/01/09	1	28.95	16	29.76	29.98	-15	40,193	-0.04%
2019/01/08	0	0.00	3	28.77	28.66	-3	40,076	-0.01%
2019/01/07	3	28.79	10	29.34	28.67	-7	40,270	-0.02%
2019/01/04	0	0.00	18	28.26	28.53	-18	40,330	-0.04%
2019/01/03	2	27.61	0	0.00	27.59	2	40,553	0.00%
2019/01/02	3	27.47	0	0.00	27.29	3	40,552	0.01%
2018/12/28	0	0.00	2	28.31	28.35	-2	40,632	0.00%
2018/12/27	3	28.18	7	28.57	28.17	-4	40,681	-0.01%
2018/12/26	5	28.01	6	28.20	27.72	-1	40,629	0.00%
2018/12/25	27	27.71	22	27.36	27.50	5	40,494	0.01%
2018/12/24	16	28.15	23	28.40	28.49	-7	40,210	-0.02%
2018/12/22	16	28.03	15	27.92	27.90	1	39,995	0.00%
2018/12/21	42	28.40	1	28.48	28.38	41	40,480	0.10%
2018/12/20	100	30.05	27	29.37	29.15	73	40,386	0.18%
2018/12/19	4	31.11	10	30.96	30.92	-6	40,095	-0.01%
2018/12/18	55	31.14	0	0.00	31.15	55	40,154	0.14%
2018/12/17	5	32.00	2	31.91	31.91	3	40,067	0.01%
2018/12/14	7	32.24	0	0.00	32.25	7	39,894	0.02%
2018/12/13	2	32.95	18	32.90	32.97	-16	40,565	-0.04%
2018/12/12	1	31.97	13	31.94	31.75	-12	40,000	-0.03%
2018/12/11	21	31.40	16	31.47	31.33	5	39,891	0.01%
2018/12/10	37	31.06	10	31.12	31.04	27	40,018	0.07%
2018/12/07	10	32.32	13	32.10	32.16	-3	39,733	-0.01%
2018/12/06	37	32.54	30	32.11	32.08	7	40,344	0.02%
2018/12/05	10	32.75	0	0.00	33.35	10	39,956	0.03%
2018/12/04	7	33.50	0	0.00	33.50	7	39,815	0.02%
2018/12/03	0	0.00	15	34.16	33.86	-15	40,011	-0.04%
2018/11/30	3	31.71	1	32.06	31.71	2	39,164	0.01%
2018/11/29	42	32.45	40	32.00	31.90	2	39,111	0.01%
2018/11/28	23	31.58	22	31.90	32.07	1	39,001	0.00%
2018/11/27	22	31.75	22	31.80	31.75	0	38,762	0.00%
2018/11/26	27	31.75	15	32.04	31.79	12	38,943	0.03%
2018/11/23	2	32.01	0	0.00	31.85	2	38,796	0.01%
2018/11/22	32	32.91	30	32.34	32.25	2	38,647	0.01%
2018/11/21	7	32.45	1	32.90	32.80	6	38,612	0.02%
2018/11/20	55	33.51	50	33.03	32.81	5	38,878	0.01%
2018/11/19	23	33.59	23	33.93	33.81	0	38,639	0.00%
2018/11/16	23	33.30	17	33.59	33.41	6	38,636	0.02%
2018/11/15	21	32.67	20	32.95	32.96	1	38,405	0.00%
2018/11/14	64	33.11	30	32.92	32.92	34	38,877	0.09%
2018/11/13	3	32.07	0	0.00	33.30	3	39,075	0.01%
2018/11/12	34	32.49	32	32.61	32.60	2	39,428	0.01%
2018/11/09	13	33.42	0	0.00	32.60	13	40,100	0.03%
2018/11/08	55	34.75	50	34.40	34.18	5	39,850	0.01%
2018/11/07	40	34.46	43	34.70	34.50	-3	39,843	-0.01%
2018/11/06	42	34.69	40	33.73	33.64	2	39,870	0.01%
2018/11/05	33	34.69	30	34.40	34.41	3	39,734	0.01%
2018/11/02	2	34.56	9	35.31	35.26	-7	39,892	-0.02%
2018/11/01	0	0.00	6	34.11	34.18	-6	39,299	-0.02%
2018/10/31	6	32.48	2	32.61	32.93	4	39,015	0.01%
2018/10/30	36	31.74	31	32.45	32.93	5	38,897	0.01%
2018/10/29	89	32.93	57	32.34	31.90	32	38,340	0.08%
2018/10/26	1	33.90	0	0.00	33.90	1	38,084	0.00%
2018/10/25	37	33.52	1	33.84	33.47	36	37,903	0.09%
2018/10/24	46	34.38	45	35.02	35.00	1	37,289	0.00%
2018/10/23	35	35.46	0	0.00	35.00	35	36,614	0.10%
2018/10/22	3	36.14	23	34.60	36.71	-20	36,220	-0.06%
2018/10/19	39	31.85	43	32.15	32.71	-4	35,123	-0.01%
2018/10/18	53	32.93	50	32.23	32.10	3	34,831	0.01%
2018/10/17	46	33.79	45	32.67	32.65	1	35,069	0.00%
2018/10/16	32	33.01	30	33.28	33.32	2	35,195	0.01%
2018/10/15	22	33.28	20	33.62	32.90	2	35,216	0.01%
2018/10/12	4	32.68	3	33.09	33.50	1	35,019	0.00%
2018/10/11	10	32.92	0	0.00	32.37	10	34,737	0.03%
2018/10/09	58	34.53	40	34.79	34.97	18	34,291	0.05%
2018/10/08	46	35.85	55	35.82	35.45	-9	34,356	-0.03%
2018/10/05	25	35.47	30	35.40	35.41	-5	34,222	-0.01%
2018/10/04	52	36.30	52	35.86	35.85	0	34,631	0.00%
2018/10/03	17	36.74	26	37.00	36.82	-9	34,914	-0.03%
2018/10/02	2	37.35	0	0.00	37.14	2	35,231	0.01%
2018/10/01	1	37.97	4	38.03	38.22	-3	35,672	-0.01%
2018/09/28	0	0.00	17	38.23	38.41	-17	36,332	-0.05%
2018/09/27	31	37.67	10	37.36	37.50	21	36,287	0.06%
2018/09/26	2	37.27	11	37.89	38.50	-9	36,204	-0.02%
2018/09/25	6	36.78	2	36.78	36.70	4	36,947	0.01%
2018/09/21	0	0.00	20	36.42	37.13	-20	37,201	-0.05%
2018/09/19	0	0.00	11	34.55	35.51	-11	37,612	-0.03%
2018/09/18	0	0.00	4	33.07	33.29	-4	37,439	-0.01%
2018/09/17	30	33.19	30	33.16	33.13	0	38,291	0.00%
2018/09/14	0	0.00	3	33.52	33.60	-3	38,503	-0.01%
2018/09/13	17	32.72	0	0.00	32.57	17	38,699	0.04%
2018/09/12	41	32.52	40	32.32	32.27	1	38,585	0.00%
2018/09/11	40	33.46	40	33.25	33.16	0	38,458	0.00%
2018/09/10	20	33.62	20	33.57	33.47	0	38,669	0.00%
2018/09/07	15	33.75	11	34.32	33.86	4	38,657	0.01%
2018/09/06	8	34.16	2	33.85	33.85	6	38,451	0.02%
2018/09/05	29	35.40	20	35.01	34.92	9	38,153	0.02%
2018/09/04	10	34.70	0	0.00	35.43	10	38,238	0.03%
2018/09/03	15	35.00	15	34.54	34.54	0	38,345	0.00%
2018/08/31	12	34.79	10	35.28	35.49	2	38,543	0.01%
2018/08/30	1	35.50	1	36.35	35.48	0	38,325	0.00%
2018/08/28	0	0.00	10	37.00	36.44	-10	38,207	-0.03%
2018/08/27	5	35.54	18	36.13	36.49	-13	38,189	-0.03%
2018/08/24	16	34.64	16	34.84	35.00	0	38,062	0.00%
2018/08/23	10	34.87	10	34.22	34.78	0	38,416	0.00%
2018/08/22	20	34.93	20	34.72	34.68	0	38,825	0.00%
2018/08/21	10	33.58	21	34.17	35.00	-11	38,871	-0.03%
2018/08/20	21	33.28	10	33.38	32.90	11	38,513	0.03%
2018/08/17	5	33.69	0	0.00	33.11	5	38,293	0.01%
2018/08/16	15	33.03	12	33.66	33.99	3	37,857	0.01%
2018/08/15	14	34.45	1	35.26	33.88	13	37,142	0.04%
2018/08/14	10	35.12	0	0.00	34.92	10	36,951	0.03%
2018/08/13	13	34.70	0	0.00	34.93	13	36,978	0.04%
2018/08/10	5	36.64	9	36.33	35.86	-4	36,716	-0.01%
2018/08/09	10	34.33	14	35.70	36.15	-4	36,701	-0.01%
2018/08/08	0	0.00	10	35.98	35.06	-10	36,169	-0.03%
2018/08/07	6	33.93	1	34.58	34.77	5	35,991	0.01%
2018/08/06	10	34.05	0	0.00	34.04	10	35,802	0.03%
2018/08/03	1	34.83	0	0.00	34.48	1	35,432	0.00%
2018/08/02	16	34.70	12	34.59	34.29	4	35,372	0.01%
2018/08/01	1	38.77	0	0.00	37.76	1	34,567	0.00%
2018/07/31	0	0.00	1	38.19	37.93	-1	34,850	0.00%
2018/07/30	1	37.79	4	37.81	37.81	-3	35,078	-0.01%
2018/07/27	13	38.09	2	38.11	37.99	11	35,055	0.03%
2018/07/26	1	38.73	0	0.00	38.12	1	34,999	0.00%
2018/07/25	3	38.89	12	39.48	38.88	-9	34,971	-0.03%
2018/07/24	2	37.87	19	38.73	39.10	-17	34,817	-0.05%
2018/07/23	12	36.75	32	37.03	37.52	-20	34,789	-0.06%
2018/07/20	5	34.90	6	34.93	36.00	-1	34,681	0.00%
2018/07/19	20	35.60	21	35.35	35.30	-1	34,447	0.00%
2018/07/18	15	35.71	15	35.61	35.48	0	34,924	0.00%
2018/07/17	10	35.24	6	35.03	35.00	4	34,906	0.01%
2018/07/16	5	35.87	0	0.00	35.54	5	34,862	0.01%
2018/07/13	13	36.91	0	0.00	36.65	13	34,801	0.04%
2018/07/12	0	0.00	17	36.38	36.88	-17	35,083	-0.05%
2018/07/11	31	34.47	1	34.85	35.05	30	34,858	0.09%
2018/07/10	1	36.00	0	0.00	35.55	1	35,132	0.00%
2018/07/09	3	35.54	9	35.13	35.76	-6	35,146	-0.02%
2018/07/06	3	33.22	2	34.20	34.44	1	34,831	0.00%
2018/07/05	2	33.80	2	33.97	32.96	0	34,668	0.00%
2018/07/04	16	33.62	35	33.60	33.60	-19	34,383	-0.06%
2018/07/03	18	33.80	17	33.35	33.56	1	34,193	0.00%
2018/07/02	20	36.09	0	0.00	34.73	20	32,954	0.06%
2018/06/29	3	36.15	3	36.40	36.51	0	32,732	0.00%
2018/06/28	2	35.96	3	35.86	35.88	-1	32,184	0.00%
2018/06/27	5	37.79	5	37.03	36.10	0	31,843	0.00%
2018/06/26	9	37.90	1	37.46	37.85	8	31,809	0.03%
2018/06/25	0	0.00	2	40.10	39.75	-2	31,351	-0.01%
2018/06/22	3	39.91	2	40.15	39.94	1	31,580	0.00%
2018/06/21	10	40.52	10	41.21	40.89	0	31,821	0.00%
2018/06/20	17	40.22	14	40.18	40.88	3	32,594	0.01%
2018/06/19	6	41.23	5	40.86	40.86	1	32,858	0.00%
2018/06/15	10	42.73	9	42.85	42.57	1	32,567	0.00%
2018/06/14	6	42.38	12	42.68	42.24	-6	32,443	-0.02%
2018/06/12	5	42.08	7	42.49	42.95	-2	32,311	-0.01%
2018/06/11	5	41.75	5	42.02	41.92	0	32,273	0.00%
2018/06/08	8	42.25	6	41.72	41.72	2	32,251	0.01%
2018/06/07	0	0.00	1	43.71	43.08	-1	32,042	0.00%
2018/06/06	4	43.04	5	43.10	42.96	-1	32,108	0.00%
2018/06/04	5	41.79	5	42.40	42.67	0	32,198	0.00%
2018/06/01	7	41.62	5	41.23	41.00	2	32,355	0.01%
2018/05/31	7	40.64	8	41.02	41.54	-1	32,421	0.00%
2018/05/30	9	40.30	5	40.21	40.37	4	32,292	0.01%
2018/05/29	6	41.45	3	41.10	41.10	3	31,863	0.01%
2018/05/28	5	41.80	6	42.13	41.80	-1	32,149	0.00%
2018/05/25	12	41.67	10	41.76	41.63	2	32,303	0.01%
2018/05/24	16	42.01	15	42.09	41.86	1	32,447	0.00%
2018/05/23	14	42.62	5	42.49	42.52	9	32,440	0.03%
2018/05/21	0	0.00	1	44.69	44.36	-1	32,652	0.00%
2018/05/18	25	42.97	23	43.24	43.09	2	32,994	0.01%
2018/05/17	21	43.70	20	43.29	43.10	1	34,436	0.00%
2018/05/16	12	44.17	10	44.11	44.05	2	35,478	0.01%
2018/05/15	15	44.82	11	44.18	44.00	4	36,408	0.01%
2018/05/14	11	44.20	11	44.56	44.57	0	36,950	0.00%
2018/05/11	0	0.00	8	44.18	43.70	-8	37,192	-0.02%
2018/05/10	4	43.61	2	43.92	43.38	2	37,232	0.01%
2018/05/09	1	43.20	0	0.00	43.39	1	37,255	0.00%
2018/05/08	5	42.05	14	42.98	43.62	-9	37,317	-0.02%
2018/05/07	1	41.65	5	41.81	41.75	-4	37,264	-0.01%
2018/05/04	5	41.26	7	40.92	40.84	-2	37,261	-0.01%
2018/05/03	8	40.88	7	40.56	40.70	1	37,498	0.00%
2018/05/02	11	41.04	0	0.00	40.60	11	37,967	0.03%
2018/04/27	7	40.97	5	41.18	40.16	2	38,440	0.01%
2018/04/26	6	42.53	0	0.00	41.37	6	37,955	0.02%
2018/04/25	7	43.32	11	43.19	43.27	-4	37,668	-0.01%
2018/04/24	0	0.00	8	42.95	43.63	-8	37,842	-0.02%
2018/04/23	7	40.58	0	0.00	41.27	7	37,993	0.02%
2018/04/20	1	41.19	4	41.72	40.79	-3	38,015	-0.01%
2018/04/19	5	41.20	10	41.97	42.05	-5	38,398	-0.01%
2018/04/18	13	40.98	10	40.17	40.41	3	38,192	0.01%
2018/04/17	14	41.60	13	41.25	40.95	1	37,819	0.00%
2018/04/16	35	42.52	12	41.91	41.70	23	37,839	0.06%
2018/04/13	6	44.46	0	0.00	43.93	6	37,384	0.02%
2018/04/12	10	45.65	10	44.70	44.69	0	37,189	0.00%
2018/04/11	5	44.96	5	45.19	45.62	0	36,995	0.00%
2018/04/10	15	42.76	14	43.30	43.77	1	36,708	0.00%
2018/04/03	96	42.55	0	0.00	42.30	96	36,999	0.26%
2018/04/02	3	44.21	1	43.95	43.64	2	36,874	0.01%
2018/03/31	3	43.97	3	43.99	44.04	0	36,937	0.00%
2018/03/30	0	0.00	32	44.42	44.37	-32	37,111	-0.09%
2018/03/29	2	41.72	1	42.85	42.92	1	36,886	0.00%
2018/03/28	22	42.97	0	0.00	42.66	22	36,350	0.06%
2018/03/27	73	45.31	41	45.62	44.72	32	35,798	0.09%
2018/03/26	12	44.74	0	0.00	43.85	12	35,591	0.03%
2018/03/23	21	44.74	0	0.00	44.61	21	35,035	0.06%
2018/03/22	13	48.97	0	0.00	48.11	13	34,183	0.04%
2018/03/15	0	0.00	3	49.12	49.92	-3	33,535	-0.01%
2018/03/13	1	50.70	3	51.10	50.50	-2	33,288	-0.01%
2018/03/12	0	0.00	1	51.80	51.15	-1	33,368	0.00%
2018/03/09	0	0.00	5	51.20	50.65	-5	33,399	-0.01%
2018/03/08	0	0.00	10	49.70	50.15	-10	33,540	-0.03%
2018/03/07	0	0.00	6	49.92	49.59	-6	33,555	-0.02%
2018/03/06	2	48.21	1	49.09	49.09	1	33,696	0.00%
2018/03/05	1	48.65	5	48.58	48.40	-4	33,367	-0.01%
2018/03/02	2	49.25	2	48.93	49.00	0	33,281	0.00%
2018/03/01	7	49.68	0	0.00	49.69	7	33,439	0.02%
2018/02/27	5	51.30	1	51.20	51.05	4	33,277	0.01%
2018/02/26	10	51.98	5	52.35	52.45	5	33,612	0.01%
2018/02/23	0	0.00	11	52.25	51.50	-11	33,502	-0.03%
2018/02/22	0	0.00	1	50.80	50.95	-1	33,583	0.00%
2018/02/21	1	51.00	11	50.65	51.35	-10	34,192	-0.03%
2018/02/12	11	46.34	11	46.65	46.45	0	34,183	0.00%
2018/02/09	14	47.06	5	45.79	45.70	9	33,742	0.03%
2018/02/08	8	52.88	0	0.00	51.10	8	32,310	0.02%
2018/02/07	13	55.99	3	58.40	55.15	10	31,169	0.03%
2018/02/06	7	56.97	2	56.60	56.45	5	30,320	0.02%
2018/02/05	5	57.50	0	0.00	58.95	5	29,732	0.02%
2018/02/02	2	58.10	0	0.00	58.60	2	29,413	0.01%
2018/02/01	0	0.00	5	57.95	58.15	-5	29,421	-0.02%
2018/01/31	13	57.82	2	58.50	58.15	11	29,310	0.04%
2018/01/30	4	57.63	1	57.25	57.55	3	29,393	0.01%
2018/01/29	4	60.00	0	0.00	60.20	4	28,894	0.01%
2018/01/25	14	60.24	0	0.00	60.00	14	28,513	0.05%
2018/01/24	0	0.00	17	61.60	62.45	-17	28,221	-0.06%
2018/01/23	1	61.25	1	61.05	61.50	0	27,874	0.00%
2018/01/22	1	59.60	0	0.00	59.40	1	27,927	0.00%
2018/01/19	0	0.00	2	60.00	60.10	-2	27,995	-0.01%
2018/01/17	0	0.00	9	59.22	58.50	-9	27,941	-0.03%
2018/01/15	0	0.00	11	57.70	58.00	-11	27,211	-0.04%
2018/01/12	0	0.00	2	55.80	55.85	-2	26,794	-0.01%
2018/01/10	1	54.95	4	54.13	54.70	-3	26,898	-0.01%
2018/01/09	1	53.50	14	53.68	53.90	-13	26,561	-0.05%
2018/01/08	0	0.00	2	52.90	52.70	-2	26,508	-0.01%
2018/01/05	1	52.35	5	52.70	52.70	-4	26,370	-0.02%
2018/01/04	1	52.25	6	52.54	52.30	-5	26,300	-0.02%
2018/01/03	1	51.95	2	52.65	52.40	-1	26,520	0.00%
2018/01/02	5	50.80	17	51.70	51.85	-12	26,292	-0.05%