宏達電 (2498)-凱基-林口券商分點個股進出

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
42.15
漲跌
▲0.70
漲幅
+1.69%
成交量
2,190張
產業
上市通信網路類股
1089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－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1.1	42.48	1	41.95	42.15	0.1	4,994	0.00%
2024/04/22	2	42.08	3	42.20	41.45	-1	5,075	-0.02%
2024/04/19	1	41.65	4	41.48	41.45	-3	5,086	-0.06%
2024/04/17	10	43.43	9	42.90	42.80	1	5,293	0.02%
2024/04/16	2	43.05	0	0.00	42.90	2	5,669	0.04%
2024/04/15	0	45.90	22	45.33	45.15	-22	6,724	-0.33%
2024/04/12	1	45.95	0	0.00	46.05	1	7,381	0.01%
2024/04/11	6	45.52	4	45.69	45.55	2	7,361	0.03%
2024/04/09	11	46.71	10	46.55	46.65	1	7,483	0.01%
2024/04/03	0	0.00	7	46.79	47.20	-7	7,548	-0.09%
2024/04/01	1	48.15	0	0.00	48.25	1	7,772	0.01%
2024/03/29	0	0.00	1	47.55	47.20	-1	7,874	-0.01%
2024/03/28	0	0.00	2	47.90	47.65	-2	8,335	-0.02%
2024/03/26	8	47.79	3	47.85	47.85	5	8,590	0.06%
2024/03/25	16	48.20	8	48.14	48.00	8	8,579	0.09%
2024/03/22	15	46.87	9	46.88	47.45	6	8,472	0.07%
2024/03/21	2	46.55	2	46.80	47.05	0	8,556	0.00%
2024/03/14	1	46.20	0	0.00	45.50	1	9,179	0.01%
2024/03/13	5	47.20	0	0.00	45.90	5	9,195	0.05%
2024/03/12	1	46.85	0	0.00	47.25	1	9,209	0.01%
2024/03/08	5	45.75	4	45.78	45.90	1	9,224	0.01%
2024/03/06	8	47.30	1	47.05	47.10	7	9,092	0.08%
2024/03/05	5	49.13	1	49.10	48.90	4	8,969	0.04%
2024/03/04	0	0.00	1	49.75	49.20	-1	8,958	-0.01%
2024/03/01	1	49.15	0	0.00	48.95	1	8,982	0.01%
2024/02/29	0	0.00	12	48.75	48.75	-12	8,985	-0.13%
2024/02/27	2	48.80	1	50.30	48.60	1	9,009	0.01%
2024/02/26	1	48.45	0	0.00	49.00	1	8,870	0.01%
2024/02/23	3	48.83	0	0.00	48.50	3	8,971	0.03%
2024/02/22	0	0.00	1	49.20	49.00	-1	8,973	-0.01%
2024/02/21	1	49.60	37.1	49.87	49.55	-36.1	9,009	-0.40%
2024/02/20	2	49.78	3	49.20	49.20	-1	9,182	-0.01%
2024/02/16	2.1	50.01	1	50.10	50.00	1.1	9,254	0.01%
2024/02/05	0	0.00	1	49.25	49.05	-1	9,356	-0.01%
2024/02/01	1	50.30	2	50.40	50.70	-1	9,271	-0.01%
2024/01/30	4	49.61	0	0.00	49.50	4	9,409	0.04%
2024/01/29	1	50.40	1	50.30	50.50	0	9,445	0.00%
2024/01/25	0	0.00	5	50.50	50.50	-5	9,699	-0.05%
2024/01/24	1	53.00	1	52.60	51.40	0	9,681	0.00%
2024/01/23	6	51.50	3	52.07	51.70	3	9,628	0.03%
2024/01/22	0	0.00	2	51.70	51.50	-2	9,589	-0.02%
2024/01/19	2	49.93	0	0.00	50.30	2	9,606	0.02%
2024/01/18	0	0.00	1	50.10	50.40	-1	9,580	-0.01%
2024/01/17	1	50.60	0	0.00	49.15	1	9,534	0.01%
2024/01/16	2	50.30	8	50.40	50.30	-6	9,430	-0.06%
2024/01/15	1	51.60	0	0.00	51.30	1	9,357	0.01%
2024/01/11	5	51.80	0	0.00	52.10	5	9,297	0.05%
2024/01/10	9	53.44	1	53.10	52.20	8	9,242	0.09%
2024/01/09	15	54.82	13	54.68	54.70	2	8,994	0.02%
2024/01/08	113	53.65	8	53.31	52.90	105	7,866	1.33%	大買/鉅額交易
2024/01/05	1	49.25	4.7	48.91	48.90	-3.7	7,192	-0.05%
2024/01/04	4	48.65	1	48.80	48.65	3	7,219	0.04%
2024/01/03	2	49.30	0	0.00	49.40	2	7,236	0.03%
2024/01/02	4	51.30	3	52.30	50.70	1	7,178	0.01%
2023/12/28	1	52.00	1	51.90	51.60	0	7,246	0.00%
2023/12/27	3	52.73	7	53.11	52.10	-4	7,194	-0.06%
2023/12/25	8	52.89	5	53.82	52.00	3	6,901	0.04%
2023/12/22	1	51.00	3	51.90	51.20	-2	6,432	-0.03%
2023/12/20	0	0.00	1	49.00	49.55	-1	6,172	-0.02%
2023/12/19	0	0.00	1	48.45	48.65	-1	6,148	-0.02%
2023/12/18	1	49.30	0	0.00	49.25	1	6,148	0.02%
2023/12/15	27	51.21	19	50.80	50.80	8	6,065	0.13%
2023/12/14	29	51.47	38	51.20	52.00	-9	5,873	-0.15%
2023/12/12	0	0.00	4	48.28	48.30	-4	5,435	-0.07%
2023/12/11	2	49.15	0	0.00	48.70	2	5,466	0.04%
2023/12/07	6	49.45	1	48.75	48.40	5	5,460	0.09%
2023/12/06	10	49.30	1	49.35	48.90	9	5,428	0.17%
2023/12/05	10	49.75	10	49.20	49.20	0	5,435	0.00%
2023/12/04	1	49.75	0	0.00	49.75	1	5,473	0.02%
2023/12/01	2	49.55	0	0.00	49.45	2	5,453	0.04%
2023/11/30	1	50.30	1	50.20	50.20	0	5,414	0.00%
2023/11/29	1	50.20	0	0.00	49.65	1	5,370	0.02%
2023/11/28	0	0.00	20	49.65	50.00	-20	5,348	-0.37%
2023/11/24	12	48.98	0	0.00	49.05	12	5,291	0.23%
2023/11/23	1	50.20	0	0.00	50.10	1	5,249	0.02%
2023/11/22	1	49.95	0	0.00	50.00	1	5,226	0.02%
2023/11/21	12	49.37	0	0.00	49.30	12	5,125	0.23%
2023/11/17	0	0.00	10	49.35	49.45	-10	5,037	-0.20%
2023/11/16	10	47.55	10	48.10	48.15	0	4,841	0.00%
2023/11/15	0	0.00	2	47.88	48.00	-2	4,817	-0.04%
2023/11/14	1	47.80	22	47.91	47.20	-21	4,728	-0.44%
2023/11/13	32	46.60	1	46.15	46.75	31	4,668	0.66%
2023/11/08	10	45.80	12	47.10	47.40	-2	4,731	-0.04%
2023/11/07	24	46.08	21	46.04	46.05	3	4,652	0.06%
2023/11/06	0	0.00	1	48.00	48.10	-1	4,602	-0.02%
2023/11/03	23	47.33	22	48.73	47.40	1	4,549	0.02%
2023/11/02	1	45.70	1	45.95	45.85	0	4,356	0.00%
2023/10/27	1	45.50	1	46.55	46.00	0	4,872	0.00%
2023/10/26	2	45.40	0	0.00	45.15	2	4,880	0.04%
2023/10/20	0	0.00	4	45.00	45.70	-4	5,146	-0.08%
2023/10/19	1	46.05	1	46.05	45.85	0	5,182	0.00%
2023/10/18	3	46.53	10	47.80	46.60	-7	5,274	-0.13%
2023/10/17	2	49.65	2	49.30	48.10	0	5,172	0.00%
2023/10/16	2	49.55	2	49.10	49.05	0	5,121	0.00%
2023/10/11	2	50.80	0	0.00	49.25	2	5,491	0.04%
2023/10/06	1	49.80	0	0.00	49.65	1	5,673	0.02%
2023/10/05	0	0.00	11	50.02	50.30	-11	6,014	-0.18%
2023/10/04	1	47.95	2	47.65	47.45	-1	6,175	-0.02%
2023/10/03	0	0.00	1	48.95	48.75	-1	6,183	-0.02%
2023/09/28	1	48.60	0	0.00	48.10	1	6,410	0.02%
2023/09/22	0	0.00	1	49.65	49.65	-1	6,536	-0.02%
2023/09/19	0	0.00	1	49.45	49.45	-1	6,662	-0.02%
2023/09/15	0	0.00	1	50.90	50.40	-1	6,888	-0.01%
2023/09/14	1	50.60	0	0.00	50.90	1	6,926	0.01%
2023/09/12	1	49.80	0	0.00	49.80	1	7,080	0.01%
2023/09/08	1	50.60	1	50.10	50.10	0	7,114	0.00%
2023/08/31	0	0.00	1	52.80	52.80	-1	7,669	-0.01%
2023/08/24	1	51.70	1	51.90	51.10	0	8,394	0.00%
2023/08/23	1	51.40	0	0.00	51.50	1	8,696	0.01%
2023/08/22	1	52.10	0	0.00	50.70	1	8,767	0.01%
2023/08/17	1	50.10	1	51.00	51.00	0	8,893	0.00%
2023/08/16	0	0.00	1	49.40	50.40	-1	8,956	-0.01%
2023/08/15	1	49.75	20	49.95	50.00	-19	8,958	-0.21%
2023/08/14	0	0.00	4	49.15	49.10	-4	9,137	-0.04%
2023/08/10	1	50.90	1	50.50	50.50	0	9,128	0.00%
2023/08/09	0	0.00	6	51.90	51.90	-6	9,074	-0.07%
2023/08/08	1	52.40	2	51.85	51.90	-1	9,086	-0.01%
2023/08/07	2	50.55	1	52.30	52.30	1	9,133	0.01%
2023/08/04	15	51.43	7	51.10	51.10	8	9,024	0.09%
2023/08/02	15	54.11	15	53.50	52.50	0	8,926	0.00%
2023/08/01	0	0.00	3	55.70	55.60	-3	8,713	-0.03%
2023/07/31	9	55.98	1	56.20	55.80	8	8,672	0.09%
2023/07/28	2	56.20	1	56.00	56.00	1	8,619	0.01%
2023/07/27	6	57.53	3	57.20	57.20	3	8,602	0.03%
2023/07/26	2	56.30	5	56.04	55.50	-3	8,529	-0.04%
2023/07/25	3	56.00	2	55.85	55.70	1	8,563	0.01%
2023/07/24	0	0.00	2	56.70	56.30	-2	8,609	-0.02%
2023/07/21	2	56.67	3	57.63	57.80	-1	8,621	-0.01%
2023/07/20	4	56.38	4	56.43	57.00	0	8,657	0.00%
2023/07/19	1	56.30	1	55.60	55.60	0	8,690	0.00%
2023/07/18	7	56.86	3	57.83	56.70	4	8,788	0.05%
2023/07/17	2	57.95	2	58.30	58.50	0	8,914	0.00%
2023/07/14	5	58.74	3	58.53	58.80	2	8,991	0.02%
2023/07/13	14	59.04	33	59.16	58.40	-19	8,953	-0.21%
2023/07/12	34	58.76	16	59.14	57.70	18	8,770	0.21%
2023/07/11	9	57.69	8	57.71	58.00	1	8,506	0.01%
2023/07/10	12	55.80	0	0.00	55.30	12	8,312	0.14%
2023/07/07	5	55.92	0	0.00	55.90	5	8,305	0.06%
2023/07/06	1	56.70	2	57.80	56.80	-1	8,385	-0.01%
2023/07/05	0	0.00	6	57.10	56.80	-6	8,668	-0.07%
2023/07/04	5	57.00	3	56.87	57.20	2	9,133	0.02%
2023/07/03	2	57.40	4	57.35	57.10	-2	9,220	-0.02%
2023/06/30	20	57.14	3	57.03	57.10	17	9,320	0.18%
2023/06/29	1	57.00	1	57.90	57.00	0	9,382	0.00%
2023/06/27	4	56.80	0	0.00	56.40	4	9,657	0.04%
2023/06/26	4	57.55	4	57.60	57.40	0	9,898	0.00%
2023/06/21	5	58.72	2	58.55	58.70	3	10,018	0.03%
2023/06/20	7	58.74	7	59.00	58.70	0	9,944	0.00%
2023/06/19	4	59.10	3	59.47	58.90	1	10,023	0.01%
2023/06/16	7	60.87	199	60.50	60.50	-192	10,044	-1.91%	大賣/鉅額交易
2023/06/15	5	60.20	0	0.00	60.20	5	10,095	0.05%
2023/06/14	5	60.50	6	60.28	60.20	-1	10,260	-0.01%
2023/06/13	1	61.20	1	61.00	61.00	0	10,510	0.00%
2023/06/12	0	0.00	2	60.30	60.20	-2	10,964	-0.02%
2023/06/09	8	60.80	1	61.00	60.40	7	11,189	0.06%
2023/06/08	12	61.20	3	60.60	60.40	9	11,507	0.08%
2023/06/07	0	0.00	3	61.80	62.00	-3	11,855	-0.03%
2023/06/06	20	61.37	7	61.81	61.00	13	12,463	0.10%
2023/06/05	3	64.23	8	64.55	63.60	-5	12,483	-0.04%
2023/06/02	4	62.88	0	0.00	62.90	4	12,292	0.03%
2023/05/30	2	61.70	1.1	61.30	61.80	0.9	13,018	0.01%
2023/05/29	2	61.50	23	61.64	61.50	-21	13,433	-0.16%
2023/05/26	0	0.00	3	58.30	58.40	-3	13,751	-0.02%
2023/05/25	4	60.45	2	59.95	59.40	2	14,297	0.01%
2023/05/24	1	59.70	1	59.40	59.60	0	14,541	0.00%
2023/05/23	0	0.00	2	60.30	60.10	-2	15,234	-0.01%
2023/05/22	0	0.00	2	60.00	60.30	-2	15,543	-0.01%
2023/05/18	0	0.00	2	59.15	58.90	-2	15,860	-0.01%
2023/05/17	1	58.20	2	58.00	58.40	-1	16,248	-0.01%
2023/05/16	2	57.35	5	57.50	57.60	-3	16,400	-0.02%
2023/05/15	0	0.00	1	56.60	56.60	-1	16,607	-0.01%
2023/05/12	7	56.50	2	57.10	57.20	5	17,142	0.03%
2023/05/11	1	58.10	0	0.00	56.00	1	17,695	0.01%
2023/05/10	0	0.00	5	57.40	57.50	-5	18,116	-0.03%
2023/05/09	0	0.00	15	56.67	56.80	-15	18,824	-0.08%
2023/05/08	0	0.00	19	57.59	57.40	-19	19,949	-0.10%
2023/05/04	0	0.00	4	56.78	56.80	-4	22,378	-0.02%
2023/05/03	1	56.50	0	0.00	56.50	1	22,607	0.00%
2023/05/02	0	0.00	11	57.32	57.50	-11	22,964	-0.05%
2023/04/28	25	57.27	1	57.20	56.70	24	23,193	0.10%
2023/04/27	4	56.43	1	56.10	56.20	3	23,205	0.01%
2023/04/26	10	56.30	5	55.80	56.50	5	23,243	0.02%
2023/04/25	8	56.36	29	56.62	55.90	-21	23,544	-0.09%
2023/04/24	1	58.60	0	0.00	58.00	1	23,797	0.00%
2023/04/21	1	58.99	3	58.70	58.10	-2	23,910	-0.01%
2023/04/20	26.1	60.25	3	60.50	59.60	23.1	23,913	0.10%
2023/04/19	11	61.96	11	62.22	61.70	0	23,949	0.00%
2023/04/18	5	64.60	14	63.55	63.30	-9	24,001	-0.04%
2023/04/17	10	65.10	4	64.88	64.60	6	24,530	0.02%
2023/04/14	5	64.10	14	64.58	64.30	-9	24,969	-0.04%
2023/04/13	13	64.28	1	63.90	63.70	12	25,245	0.05%
2023/04/12	180	64.77	3	64.90	64.70	177	25,380	0.70%	大買/鉅額交易
2023/04/11	3	65.30	12	64.44	64.30	-9	25,460	-0.04%
2023/04/10	3	65.00	6.2	65.21	65.20	-3.2	25,447	-0.01%
2023/04/07	18	65.15	190	65.38	64.10	-172	25,252	-0.68%	大賣/鉅額交易
2023/04/06	0	0.00	16	63.42	63.60	-16	24,885	-0.06%
2023/03/31	0	0.00	2	61.90	62.60	-2	24,950	-0.01%
2023/03/30	2	61.90	0	0.00	62.00	2	25,029	0.01%
2023/03/29	27	61.78	17	61.64	61.60	10	25,176	0.04%
2023/03/28	15	61.99	13	62.00	61.70	2	25,355	0.01%
2023/03/27	13	64.46	5	64.10	63.60	8	25,215	0.03%
2023/03/24	11	63.54	1	63.90	63.00	10	25,157	0.04%
2023/03/23	13	62.98	10	63.15	63.10	3	25,160	0.01%
2023/03/21	1	63.70	2	63.55	62.70	-1	25,422	0.00%
2023/03/20	2	62.95	1	63.00	63.20	1	25,545	0.00%
2023/03/17	1	61.80	0	0.00	62.20	1	25,901	0.00%
2023/03/16	2.1	61.90	1	61.30	61.10	1.1	26,237	0.00%
2023/03/15	25	62.76	15	64.00	63.00	10	26,537	0.04%
2023/03/14	23	62.64	21	62.56	62.50	2	26,978	0.01%
2023/03/13	5	60.98	3	62.07	62.60	2	27,719	0.01%
2023/03/10	13.2	62.90	1	61.80	62.60	12.2	28,235	0.04%
2023/03/09	28	65.11	30	66.29	64.40	-2	29,472	-0.01%
2023/03/08	30	63.54	1	64.20	63.40	29	29,774	0.10%
2023/03/06	13	64.72	2	64.75	64.80	11	29,643	0.04%
2023/03/03	21	65.13	4	64.25	63.60	17	29,568	0.06%
2023/03/02	32.3	65.10	4	65.03	64.80	28.3	29,462	0.10%
2023/03/01	19	67.35	18	66.26	66.10	1	29,189	0.00%
2023/02/24	27	67.14	54	66.65	65.40	-27	28,773	-0.09%
2023/02/23	15	66.28	25	66.97	66.70	-10	28,439	-0.04%
2023/02/22	3	65.13	1.5	65.63	64.60	1.5	28,059	0.01%
2023/02/21	5.5	67.05	15	66.71	66.70	-9.5	27,948	-0.03%
2023/02/20	2	66.85	12.1	66.75	66.90	-10.1	27,536	-0.04%
2023/02/17	1	65.80	1	64.90	65.80	0	27,439	0.00%
2023/02/16	13	65.48	10	65.39	65.60	3	27,622	0.01%
2023/02/15	20	63.95	34	64.13	64.50	-14	27,729	-0.05%
2023/02/14	2	65.50	6	65.78	65.50	-4	27,359	-0.01%
2023/02/13	21	65.50	3	65.47	65.20	18	27,496	0.07%
2023/02/10	12	65.97	31	65.61	65.50	-19	27,637	-0.07%
2023/02/09	110	67.60	27	67.57	67.70	83	27,428	0.30%	大買/
2023/02/08	7	66.73	3	66.23	66.30	4	27,527	0.01%
2023/02/07	29	66.46	25	66.67	66.10	4	27,519	0.01%
2023/02/06	126	68.16	234.1	66.59	68.70	-108.1	27,040	-0.40%	大買/大賣/鉅額交易
2023/02/03	240.7	65.59	239	68.70	65.10	1.7	26,040	0.01%	大買/大賣/
2023/02/02	1	66.90	33.9	66.70	66.90	-32.9	24,490	-0.13%
2023/02/01	6.1	60.67	4.1	61.02	60.90	2	24,173	0.01%
2023/01/31	4	60.23	22	60.15	60.80	-18	24,234	-0.07%
2023/01/30	1	59.30	0	0.00	59.50	1	24,065	0.00%
2023/01/17	1	57.30	7	57.20	57.20	-6	24,033	-0.02%
2023/01/16	0.3	57.20	1	57.10	57.20	-0.7	24,166	0.00%
2023/01/13	33	58.60	14	58.23	57.30	19	24,282	0.08%
2023/01/12	23.2	59.92	21.4	59.52	59.50	1.8	24,235	0.01%
2023/01/11	22	59.26	20	59.20	59.00	2	24,121	0.01%
2023/01/10	11	58.85	11	58.88	58.80	0	24,312	0.00%
2023/01/09	9	58.70	10	59.22	58.70	-1	24,559	0.00%
2023/01/06	3.1	59.03	0	0.00	58.50	3.1	24,854	0.01%
2023/01/05	12	58.84	3.1	60.24	58.70	8.9	25,296	0.04%
2023/01/04	5	59.00	6	59.13	58.80	-1	25,241	0.00%
2023/01/03	1	58.50	3	58.53	58.10	-2	25,223	-0.01%
2022/12/30	1	56.60	1	56.60	55.70	0	25,198	0.00%
2022/12/29	11	55.14	2	55.60	55.70	9	25,355	0.04%
2022/12/28	6.1	56.58	14	57.23	55.70	-7.9	25,989	-0.03%
2022/12/27	19.5	56.69	27	56.96	57.10	-7.5	26,174	-0.03%
2022/12/26	11	55.55	11	55.86	55.70	0	26,380	0.00%
2022/12/22	10	56.23	2	55.50	55.40	8	27,133	0.03%
2022/12/21	1	54.50	29	54.69	55.80	-28	27,737	-0.10%
2022/12/20	22	55.85	6	54.80	54.40	16	28,192	0.06%
2022/12/19	12	57.03	0	0.00	56.40	12	28,938	0.04%
2022/12/16	6	57.52	3	57.93	57.20	3	29,573	0.01%
2022/12/15	2	58.30	57	58.47	58.20	-55	30,474	-0.18%
2022/12/14	104	58.48	5	58.40	58.40	99	31,185	0.32%	大買/
2022/12/13	9	59.69	5	60.20	58.40	4	31,538	0.01%
2022/12/12	26.3	59.79	26	59.25	58.90	0.3	31,888	0.00%
2022/12/09	13	60.40	25	59.65	59.40	-12	31,984	-0.04%
2022/12/08	19	59.70	8.4	60.00	59.90	10.6	31,994	0.03%
2022/12/07	26	59.45	15.5	58.76	58.00	10.5	32,125	0.03%
2022/12/06	152	60.20	148	61.63	59.90	4	32,225	0.01%	大買/大賣/
2022/12/05	119	60.77	12	60.95	60.40	107	32,529	0.33%	大買/鉅額交易
2022/12/02	57	58.49	151	59.49	59.10	-94	31,931	-0.29%	大賣/
2022/12/01	158.3	58.41	19	58.76	57.80	139.3	31,833	0.44%	大買/鉅額交易
2022/11/30	4.6	54.68	223	55.26	57.60	-218.4	31,310	-0.70%	大賣/鉅額交易
2022/11/28	10	51.83	1	51.70	51.50	9	33,714	0.03%
2022/11/25	8	53.55	35	52.72	52.70	-27	34,360	-0.08%
2022/11/24	116	52.89	2	53.20	53.40	114	35,383	0.32%	大買/鉅額交易
2022/11/23	14	53.21	12	52.40	52.40	2	35,608	0.01%
2022/11/22	5	52.54	5	52.80	52.80	0	35,980	0.00%
2022/11/21	29	53.56	9	54.53	52.80	20	37,064	0.05%
2022/11/18	20	55.12	1	53.40	53.40	19	37,282	0.05%
2022/11/17	20	54.88	47	54.87	54.70	-27	38,061	-0.07%
2022/11/16	16	54.85	18	54.58	54.50	-2	38,499	-0.01%
2022/11/15	116	53.97	18	54.37	54.30	98	38,967	0.25%	大買/
2022/11/14	14	54.30	16	54.26	54.30	-2	39,829	-0.01%
2022/11/11	0	0.00	1	53.50	52.40	-1	40,889	0.00%
2022/11/10	5	52.84	13	52.98	52.70	-8	41,712	-0.02%
2022/11/09	3	52.50	5	53.26	53.40	-2	42,307	0.00%
2022/11/08	15	53.19	8	52.98	51.80	7	43,100	0.02%
2022/11/07	18	53.46	42	53.55	52.50	-24	43,801	-0.05%
2022/11/04	35	52.32	42	53.25	53.50	-7	44,700	-0.02%
2022/11/03	16	52.08	11	52.57	52.70	5	44,986	0.01%
2022/11/02	37	50.69	15	50.87	50.50	22	45,218	0.05%
2022/11/01	19	50.62	19	50.41	50.90	0	46,009	0.00%
2022/10/31	22	50.07	15	50.05	50.50	7	46,929	0.01%
2022/10/28	5	49.18	8	48.45	48.30	-3	48,686	-0.01%
2022/10/27	12	48.61	12	48.78	50.30	0	49,722	0.00%
2022/10/26	5	48.83	2.4	49.68	48.40	2.6	50,392	0.01%
2022/10/25	2	49.65	1	49.15	49.05	1	51,129	0.00%
2022/10/24	6	50.17	2	50.03	49.65	4	52,478	0.01%
2022/10/21	2	50.70	0	0.00	49.25	2	54,504	0.00%
2022/10/20	1	50.50	0	0.00	51.00	1	55,537	0.00%
2022/10/17	1	50.40	1	52.30	52.50	0	62,994	0.00%
2022/10/14	2	51.95	3	52.20	51.70	-1	65,525	0.00%
2022/10/13	4	50.68	1.6	50.33	49.05	2.4	66,365	0.00%
2022/10/12	18	51.53	7	51.46	53.00	11	66,666	0.02%
2022/10/11	14	52.09	15	51.89	51.60	-1	67,341	0.00%
2022/10/07	7	56.09	2	56.45	55.90	5	67,859	0.01%
2022/10/06	12	55.15	17	55.59	56.50	-5	69,128	-0.01%
2022/10/05	11	56.08	2.2	56.64	55.00	8.8	70,843	0.01%
2022/10/04	4	56.10	232	55.91	55.90	-228	71,871	-0.32%	大賣/鉅額交易
2022/10/03	7	54.04	8	53.71	54.30	-1	72,857	0.00%
2022/09/30	25	53.11	19	53.26	54.80	6	75,063	0.01%
2022/09/29	25.2	53.36	1	53.30	53.30	24.2	77,665	0.03%
2022/09/28	8	54.28	9	52.73	52.00	-1	81,115	0.00%
2022/09/27	13	55.51	17	55.99	56.60	-4	82,606	0.00%
2022/09/26	18	58.78	12	58.16	56.00	6	83,725	0.01%
2022/09/23	15	61.70	2	61.05	60.80	13	84,788	0.02%
2022/09/22	41	63.36	20	63.93	62.70	21	85,208	0.02%
2022/09/21	27	63.89	32	63.74	64.50	-5	85,680	-0.01%
2022/09/20	19	62.93	22	62.63	62.80	-3	87,623	0.00%
2022/09/19	18	61.99	16	61.46	61.30	2	87,693	0.00%
2022/09/16	15	61.73	17	61.44	61.20	-2	87,845	0.00%
2022/09/15	16	61.93	7	62.69	61.30	9	88,657	0.01%
2022/09/14	13	60.65	27	61.96	62.60	-14	89,958	-0.02%
2022/09/13	25	62.46	9	63.42	62.20	16	89,566	0.02%
2022/09/12	33	63.95	38	63.69	63.30	-5	89,038	-0.01%
2022/09/08	13	60.85	14	60.86	60.80	-1	88,042	0.00%
2022/09/07	31	60.42	35	60.55	60.40	-4	87,776	0.00%
2022/09/06	151	62.37	15	63.60	60.10	136	87,085	0.16%	大買/鉅額交易
2022/09/05	129	63.61	20	64.10	63.40	109	86,076	0.13%	大買/鉅額交易
2022/09/02	127	61.04	212	62.97	63.90	-85	84,883	-0.10%	大買/大賣/
2022/09/01	35	61.33	6	61.03	60.20	29	82,647	0.04%
2022/08/31	55	62.00	64	61.97	62.30	-9	81,807	-0.01%
2022/08/30	25	59.76	20	59.57	59.10	5	80,656	0.01%
2022/08/29	22	58.80	8	59.00	58.70	14	80,251	0.02%
2022/08/26	56	62.31	66	62.46	61.60	-10	79,833	-0.01%
2022/08/25	12	60.89	21	61.05	61.00	-9	78,831	-0.01%
2022/08/24	27	59.85	21	60.08	59.50	6	78,464	0.01%
2022/08/23	11	60.39	7	60.31	60.20	4	77,650	0.01%
2022/08/22	43	62.12	2.1	61.38	61.00	40.9	77,073	0.05%
2022/08/19	20	64.94	26	65.28	63.90	-6	76,527	-0.01%
2022/08/18	79	65.33	51	65.12	64.20	28	75,462	0.04%
2022/08/17	23	63.59	53	64.61	65.50	-30	74,055	-0.04%
2022/08/16	16.1	63.86	4	63.80	62.50	12.1	72,978	0.02%
2022/08/15	26.1	61.89	15	63.03	64.50	11.1	72,200	0.02%
2022/08/12	12	63.84	36	64.22	63.20	-24	71,105	-0.03%
2022/08/11	30	63.45	9	63.23	63.80	21	70,103	0.03%
2022/08/10	43	61.09	73	61.26	62.00	-30	69,002	-0.04%
2022/08/09	25	59.58	7	59.81	59.70	18	68,156	0.03%
2022/08/08	36	59.80	32	59.25	60.40	4	67,502	0.01%
2022/08/05	28	59.87	26	59.99	62.00	2	66,539	0.00%
2022/08/04	52	59.34	66	59.80	58.30	-14	65,593	-0.02%
2022/08/03	36	65.35	13	64.03	63.30	23	63,697	0.04%
2022/08/02	11	64.78	7	64.66	64.30	4	62,596	0.01%
2022/08/01	48.5	65.78	40	65.99	65.80	8.5	61,911	0.01%
2022/07/29	41	65.85	41	65.46	65.10	0	61,030	0.00%
2022/07/28	38.9	66.51	56	66.42	65.40	-17.1	59,645	-0.03%
2022/07/27	18	63.52	12	64.47	64.70	6	57,530	0.01%
2022/07/26	67	66.04	56	64.85	64.20	11	56,412	0.02%
2022/07/25	46	66.18	37	66.29	66.60	9	55,233	0.02%
2022/07/22	126	67.11	92	67.43	64.70	34	53,167	0.06%	大買/
2022/07/21	40	63.06	66.3	64.63	65.60	-26.3	48,899	-0.05%
2022/07/20	18	60.83	22	60.20	59.70	-4	46,099	-0.01%
2022/07/19	24	58.30	10	57.91	58.10	14	44,897	0.03%
2022/07/18	22	60.26	29.1	60.56	59.10	-7.1	44,100	-0.02%
2022/07/15	6.1	60.27	62	60.25	58.90	-55.9	42,995	-0.13%
2022/07/14	29	59.50	30	60.39	60.70	-1	42,083	0.00%
2022/07/13	65.3	59.99	62	60.87	58.40	3.3	40,525	0.01%
2022/07/12	40	59.23	14	59.89	57.60	26	38,521	0.07%
2022/07/11	19	60.06	4	60.48	60.90	15	36,860	0.04%
2022/07/08	61	61.26	48	61.07	60.50	13	35,597	0.04%
2022/07/07	71	59.63	102.6	60.56	61.70	-31.6	33,181	-0.10%	大賣/
2022/07/06	57.2	59.57	48.1	59.61	56.90	9	30,092	0.03%
2022/07/05	59	58.49	72.4	59.38	60.70	-13.4	26,355	-0.05%
2022/07/04	25	52.01	31.2	53.19	55.20	-6.2	24,146	-0.03%
2022/07/01	21	50.11	31.4	50.26	50.20	-10.4	22,541	-0.05%
2022/06/30	34.1	49.68	28	49.74	48.90	6.1	20,532	0.03%
2022/06/29	34.3	54.53	29	52.84	52.00	5.3	19,418	0.03%
2022/06/28	48	59.21	48.1	59.24	57.70	-0.1	17,930	0.00%
2022/06/27	9	57.09	5.1	57.30	57.80	4	15,291	0.03%
2022/06/24	21	49.70	41	51.01	52.60	-20	14,754	-0.14%
2022/06/23	51	48.54	45	48.11	47.90	6	14,113	0.04%
2022/06/22	83	48.09	99.2	48.50	49.70	-16.2	13,272	-0.12%
2022/06/21	3	45.60	11	45.30	46.30	-8	11,791	-0.07%
2022/06/20	26	43.98	0	0.00	42.10	26	11,763	0.22%
2022/06/16	0	0.00	2	47.48	45.05	-2	11,870	-0.02%
2022/06/15	2	46.50	2	46.07	45.75	0	11,921	0.00%
2022/06/14	1	46.35	2	45.65	46.45	-1	12,146	-0.01%
2022/06/13	1	45.70	2	45.80	45.60	-1	12,401	-0.01%
2022/06/10	1	47.30	0	0.00	47.40	1	12,611	0.01%
2022/06/07	2	48.45	0	0.00	48.15	2	13,501	0.01%
2022/06/06	0	0.00	2	49.00	49.00	-2	13,971	-0.01%
2022/06/02	33	50.43	2	49.53	49.25	31	14,489	0.21%
2022/06/01	3.5	49.97	0	0.00	49.55	3.5	14,792	0.02%
2022/05/31	8	49.77	10	49.49	50.00	-2	15,290	-0.01%
2022/05/30	0	0.00	1	48.10	48.15	-1	16,732	-0.01%
2022/05/27	54	47.58	26	47.31	47.05	28	17,646	0.16%
2022/05/26	0	0.00	0	46.10	45.90	0	17,706	0.00%
2022/05/24	0	0.00	12	46.15	45.95	-12	18,678	-0.06%
2022/05/23	0	0.00	2	47.75	47.30	-2	18,733	-0.01%
2022/05/20	1	46.80	0	0.00	47.00	1	19,058	0.01%
2022/05/19	1	45.60	0	0.00	46.70	1	19,154	0.01%
2022/05/13	0	46.05	2	45.93	45.90	-2	19,998	-0.01%
2022/05/12	0	0.00	1	46.20	44.95	-1	20,310	0.00%
2022/05/11	4	45.19	2	46.00	46.15	2	20,437	0.01%
2022/05/10	0	0.00	21	45.70	46.45	-21	20,644	-0.10%
2022/05/09	4.1	46.58	1	45.75	45.65	3.1	21,260	0.01%
2022/05/06	0.1	49.45	1	50.00	49.95	-1	21,534	0.00%
2022/05/05	1	50.50	27	50.09	51.00	-26	22,316	-0.12%
2022/04/29	17.1	49.57	2	51.50	47.60	15.1	24,171	0.06%
2022/04/28	23.1	49.10	0	0.00	48.60	23.1	24,509	0.09%
2022/04/27	1	48.55	0	0.00	48.60	1	24,884	0.00%
2022/04/26	12	49.81	0	0.00	49.80	12	25,059	0.05%
2022/04/25	8	49.39	0	0.00	48.75	8	25,311	0.03%
2022/04/22	20.1	51.63	1	51.40	51.10	19.1	25,912	0.07%
2022/04/20	5	53.52	5	53.94	53.10	0	27,371	0.00%
2022/04/19	4	53.50	2	53.90	53.20	2	28,103	0.01%
2022/04/15	1	54.80	8	54.35	54.20	-7	29,725	-0.02%
2022/04/14	1	56.60	0	0.00	56.10	1	30,518	0.00%
2022/04/13	2	56.30	7	55.87	56.60	-5	31,079	-0.02%
2022/04/12	2.5	54.44	0	0.00	54.00	2.5	31,573	0.01%
2022/04/11	8.1	54.51	0	0.00	54.00	8.1	32,647	0.02%
2022/04/08	1	56.70	2	56.50	56.70	-1	33,380	0.00%
2022/04/07	5	56.38	0	0.00	55.70	5	33,765	0.01%
2022/04/01	0	0.00	1	58.50	60.00	-1	35,009	0.00%
2022/03/31	1	60.10	0	0.00	59.20	1	35,554	0.00%
2022/03/30	0	0.00	2	61.20	60.30	-2	37,297	-0.01%
2022/03/28	0	0.00	0.2	58.76	59.70	-0.2	40,366	0.00%
2022/03/25	5.1	59.70	22	61.11	59.30	-16.9	41,209	-0.04%
2022/03/24	24	60.06	5	60.30	61.80	19	42,122	0.05%
2022/03/23	2	59.70	4	60.23	59.70	-2	42,768	0.00%
2022/03/22	2	59.05	2	59.15	59.30	0	43,683	0.00%
2022/03/21	3	60.33	4	59.23	58.50	-1	44,434	0.00%
2022/03/18	0	0.00	6	58.68	58.50	-6	44,939	-0.01%
2022/03/17	2	58.45	2.2	58.64	58.60	-0.2	45,225	0.00%
2022/03/16	10.1	56.30	10	56.80	56.20	0.1	45,677	0.00%
2022/03/15	1.1	55.65	0	0.00	55.60	1.1	46,642	0.00%
2022/03/14	10.1	57.88	3	57.77	57.70	7.1	47,603	0.01%
2022/03/11	6.2	57.03	16	57.14	57.80	-9.8	49,421	-0.02%
2022/03/10	14	58.53	9	58.29	58.10	5	50,458	0.01%
2022/03/09	7	56.80	12	56.35	56.10	-5	52,280	-0.01%
2022/03/08	9.1	58.02	4	58.70	56.80	5.1	53,122	0.01%
2022/03/07	10.1	61.46	16	63.11	60.10	-5.9	53,870	-0.01%
2022/03/04	29	65.06	30	64.59	64.30	-1	54,730	0.00%
2022/03/03	45	67.97	17	66.70	65.40	28	55,378	0.05%
2022/03/02	12	63.48	9.3	63.73	66.90	2.7	55,289	0.00%
2022/03/01	2.2	60.29	79	59.89	60.90	-76.8	56,108	-0.14%
2022/02/25	12.1	59.15	11	59.36	57.90	1.1	56,859	0.00%
2022/02/24	74.1	59.18	3	59.20	57.70	71.1	58,297	0.12%
2022/02/23	5.1	62.10	25	62.44	62.10	-19.9	58,653	-0.03%
2022/02/22	30	62.31	2.3	62.47	61.50	27.7	61,135	0.05%
2022/02/21	7.1	64.49	0	0.00	64.40	7.1	62,116	0.01%
2022/02/18	3	64.57	3	64.80	65.80	0	64,354	0.00%
2022/02/17	5	64.82	17	65.37	65.20	-12	66,364	-0.02%
2022/02/16	7	64.89	16	65.14	64.40	-9	69,945	-0.01%
2022/02/15	7	64.56	5.1	64.83	63.00	2	72,472	0.00%
2022/02/14	25.1	64.66	1	64.30	63.90	24.1	72,684	0.03%
2022/02/10	1	67.40	17	67.76	67.70	-16	72,614	-0.02%
2022/02/09	42	68.69	78	68.22	67.90	-36	72,466	-0.05%
2022/02/08	13	66.22	13	67.11	66.90	0	71,804	0.00%
2022/02/07	19.1	62.35	33	63.82	67.00	-13.9	71,431	-0.02%
2022/01/26	25	63.53	15	63.44	63.80	10	70,997	0.01%
2022/01/25	52.2	64.17	20	63.42	62.60	32.2	70,780	0.05%
2022/01/24	56.2	67.47	22	67.34	67.00	34.2	70,115	0.05%
2022/01/21	28.1	70.18	34.1	69.49	69.10	-6	69,798	-0.01%
2022/01/20	5.1	68.63	6	69.50	69.20	-0.9	69,315	0.00%
2022/01/19	8	69.25	28	70.01	69.90	-20	69,702	-0.03%
2022/01/18	19	70.55	2	70.85	70.50	17	70,003	0.02%
2022/01/17	28	71.28	18	71.04	70.60	10	72,127	0.01%
2022/01/14	45	68.34	47	68.55	69.00	-2	75,490	0.00%
2022/01/13	11	71.21	22	71.67	71.00	-11	76,728	-0.01%
2022/01/12	22.1	72.04	27	72.64	72.00	-4.9	76,617	-0.01%
2022/01/11	67.2	74.42	28	73.65	72.30	39.2	76,497	0.05%
2022/01/10	9.4	78.50	44	79.34	79.60	-34.7	75,611	-0.05%
2022/01/07	11.1	81.23	7	79.67	78.00	4.1	75,101	0.01%
2022/01/06	22	81.52	6	81.62	82.00	16	74,186	0.02%
2022/01/05	21	83.37	15	83.88	81.60	6	73,565	0.01%
2022/01/04	35	86.28	31	85.54	84.60	4	72,904	0.01%
2022/01/03	13	86.35	21	85.92	86.00	-8	71,769	-0.01%
2021/12/30	24.4	84.57	42	84.29	84.80	-17.6	70,921	-0.02%
2021/12/29	34	83.62	45	84.05	85.80	-11	70,467	-0.02%
2021/12/28	30	84.88	18.1	83.87	83.00	11.9	69,792	0.02%
2021/12/27	12	86.24	2	86.55	85.60	10	69,030	0.01%
2021/12/24	59	87.81	76	88.03	86.40	-17	68,493	-0.02%
2021/12/23	26	85.86	86.1	85.64	87.10	-60.1	66,633	-0.09%
2021/12/22	153	86.43	101.1	86.64	83.80	51.9	65,222	0.08%	大買/大賣/
2021/12/21	27.1	84.05	31	83.75	83.00	-3.9	63,397	-0.01%
2021/12/20	27	82.47	38	83.57	84.90	-11	62,609	-0.02%
2021/12/17	3.1	80.58	32	81.26	80.80	-28.9	61,374	-0.05%
2021/12/16	24	82.28	23	82.39	83.30	1	60,439	0.00%
2021/12/15	27	77.19	48	77.60	80.10	-21	59,346	-0.04%
2021/12/14	33	76.66	26	76.06	75.70	7	58,582	0.01%
2021/12/13	36	80.72	9	80.83	80.10	27	57,890	0.05%
2021/12/10	78	81.20	88	81.08	80.70	-10	57,413	-0.02%
2021/12/09	76	82.18	84	82.71	81.30	-8	56,784	-0.01%
2021/12/08	60	83.63	39	83.99	81.30	21	55,622	0.04%
2021/12/07	49	86.91	33	86.24	84.00	16	54,330	0.03%
2021/12/06	21	84.95	58.1	85.88	86.10	-37.1	52,273	-0.07%
2021/12/03	69	84.85	56.2	85.76	85.20	12.8	50,932	0.03%
2021/12/02	23	81.91	29	82.52	80.20	-6	48,676	-0.01%
2021/12/01	86	79.30	138.2	81.20	83.40	-52.2	47,284	-0.11%	大賣/
2021/11/30	124	80.84	92.2	81.12	77.50	31.8	45,911	0.07%	大買/
2021/11/29	34.2	74.24	35	76.75	78.00	-0.8	44,541	0.00%
2021/11/26	33.5	77.89	30	78.82	77.80	3.5	43,241	0.01%
2021/11/25	17	83.69	26	82.23	81.00	-9	41,666	-0.02%
2021/11/24	47	79.09	46	80.03	79.40	1	39,840	0.00%
2021/11/23	41	80.62	52	79.24	78.40	-11	38,800	-0.03%
2021/11/22	37	88.01	50	87.22	86.70	-13	36,977	-0.04%
2021/11/19	76.1	89.13	81	89.48	87.60	-4.9	35,950	-0.01%
2021/11/18	43	85.96	20	86.90	86.10	23	33,342	0.07%
2021/11/17	63	85.65	70	85.22	87.50	-7	31,980	-0.02%
2021/11/16	92.4	87.00	53.3	88.07	82.10	39.1	29,613	0.13%
2021/11/15	99.1	93.78	78.1	93.94	90.90	21	27,416	0.08%
2021/11/12	52	86.85	136	87.37	90.90	-84	23,622	-0.36%	大賣/
2021/11/11	23.4	86.26	0	0.00	82.70	23.4	20,738	0.11%
2021/11/10	5	84.98	3	85.37	89.60	2	20,223	0.01%
2021/11/09	19	81.77	0	0.00	81.50	19	19,998	0.10%
2021/11/08	0	0.00	9	74.72	77.00	-9	19,674	-0.05%
2021/11/05	2	68.40	2	69.85	70.00	0	19,478	0.00%
2021/11/04	3	71.40	0	0.00	67.00	3	19,373	0.02%
2021/11/03	1	65.00	10	64.89	71.20	-9	19,313	-0.05%
2021/11/02	14	67.18	3	69.17	68.20	11	18,997	0.06%
2021/11/01	6.2	71.51	4.2	69.58	72.10	2	18,681	0.01%
2021/10/29	0	0.00	67	62.36	65.60	-67	18,466	-0.36%
2021/10/28	48	59.80	15	59.38	59.70	33	18,452	0.18%
2021/10/27	101	60.59	26	61.22	60.00	75	18,184	0.41%	大買/
2021/10/26	36	54.44	41.5	56.67	58.30	-5.5	17,528	-0.03%
2021/10/25	178	52.61	175	52.60	53.00	3	16,933	0.02%	大買/大賣/
2021/10/22	129.1	51.67	479	52.64	52.50	-350	14,480	-2.42%	大買/大賣/鉅額交易
2021/10/21	86	47.09	55	47.98	48.25	31	10,349	0.30%
2021/10/20	4	40.88	13	43.28	43.90	-9	8,083	-0.11%
2021/10/19	5	39.96	1	39.90	39.95	4	7,487	0.05%
2021/10/18	1	36.05	2	36.40	38.40	-1	6,797	-0.01%
2021/10/15	0	0.00	2	35.25	34.95	-2	6,498	-0.03%
2021/10/14	1	34.50	0	0.00	34.05	1	6,485	0.02%
2021/10/13	0	0.00	3	33.95	33.95	-3	6,504	-0.05%
2021/10/12	2	34.43	2	34.45	34.35	0	6,507	0.00%
2021/10/08	0	0.00	5	35.28	34.85	-5	6,549	-0.08%
2021/10/07	10	35.50	1	35.45	35.95	9	6,559	0.14%
2021/10/06	1	34.70	0	0.00	34.95	1	6,606	0.02%
2021/10/01	0	0.00	2	36.45	34.90	-2	6,716	-0.03%
2021/09/30	0	0.00	2	37.00	36.80	-2	6,735	-0.03%
2021/09/29	7	36.96	7	37.35	36.65	0	6,833	0.00%
2021/09/27	2	38.58	0.4	38.51	37.85	1.6	6,787	0.02%
2021/09/22	0	0.00	2	36.85	36.15	-2	6,928	-0.03%
2021/09/17	8	37.71	6	37.55	37.40	2	7,059	0.03%
2021/09/16	4	37.93	4	37.63	38.40	0	6,981	0.00%
2021/09/14	1	36.90	2	37.25	36.90	-1	6,957	-0.01%
2021/09/13	2	36.55	0	0.00	37.85	2	6,938	0.03%
2021/09/07	0	0.00	2	35.15	34.70	-2	7,448	-0.03%
2021/08/27	85	35.38	91.1	35.19	35.15	-6.1	8,678	-0.07%
2021/08/26	0	0.00	3	35.80	35.15	-3	8,741	-0.03%
2021/08/24	5	35.54	0	0.00	35.25	5	9,016	0.06%
2021/08/23	1	35.50	0	0.00	35.50	1	9,076	0.01%
2021/08/20	0	0.00	2	35.10	34.65	-2	9,169	-0.02%
2021/08/19	33	35.22	31	34.85	34.65	2	9,207	0.02%
2021/08/18	6	35.78	2	36.05	36.10	4	9,247	0.04%
2021/08/17	6	35.93	9	36.75	35.35	-3	9,273	-0.03%
2021/08/16	0	0.00	50	37.04	36.40	-50	9,332	-0.54%
2021/08/13	0	0.00	2	37.80	37.00	-2	9,400	-0.02%
2021/08/12	0	0.00	1	38.10	37.70	-1	9,542	-0.01%
2021/08/11	5	38.07	10.2	38.39	37.80	-5.2	9,679	-0.05%
2021/08/10	0	0.00	3	39.15	38.90	-3	9,767	-0.03%
2021/08/09	3	39.00	12	38.63	38.60	-9	9,968	-0.09%
2021/08/05	2.2	41.38	5	41.10	41.90	-2.8	10,230	-0.03%
2021/08/04	3	41.60	11	41.29	41.55	-8	10,568	-0.08%
2021/08/03	0	0.00	1	41.20	41.45	-1	10,726	-0.01%
2021/07/30	3	38.40	7	38.81	39.25	-4	10,549	-0.04%
2021/07/29	2	36.98	0	0.00	37.90	2	10,492	0.02%
2021/07/28	20	36.12	0	0.00	35.35	20	10,650	0.19%
2021/07/22	3	37.00	17	37.19	36.80	-14	12,402	-0.11%
2021/07/21	2	36.85	71	37.06	36.45	-69	12,772	-0.54%
2021/07/20	13	37.22	9	36.80	36.85	4	13,624	0.03%
2021/07/19	8	37.56	8	37.58	37.50	0	14,204	0.00%
2021/07/16	11	37.96	6	37.70	37.60	5	14,660	0.03%
2021/07/14	1	37.00	0	0.00	36.60	1	15,345	0.01%
2021/07/13	0	0.00	2	38.15	37.40	-2	16,141	-0.01%
2021/07/12	2	38.10	1	37.85	37.80	1	16,954	0.01%
2021/07/09	0	0.00	2	37.75	37.80	-2	17,653	-0.01%
2021/07/07	2	38.05	2	39.00	38.15	0	18,004	0.00%
2021/07/06	3	38.47	0	0.00	38.30	3	18,135	0.02%
2021/07/02	0	0.00	1	39.10	38.85	-1	18,091	-0.01%
2021/07/01	1	39.00	0	0.00	38.45	1	18,302	0.01%
2021/06/30	17	39.50	0	0.00	39.30	17	18,294	0.09%
2021/06/29	111	39.62	54	39.25	39.20	57	18,468	0.31%	大買/
2021/06/28	7	41.19	11	41.93	41.05	-4	18,540	-0.02%
2021/06/25	46	40.72	0	0.00	40.50	46	18,401	0.25%
2021/06/24	101	40.89	0	0.00	40.85	101	18,544	0.54%	大買/鉅額交易
2021/06/23	0	0.00	81	40.57	40.80	-81	18,455	-0.44%
2021/06/22	92	40.17	5	40.73	39.50	87	18,352	0.47%
2021/06/21	23	39.93	0	0.00	40.35	23	18,246	0.13%
2021/06/18	19	40.72	0	0.00	39.95	19	18,080	0.11%
2021/06/16	57	40.64	6	40.79	40.10	51	17,926	0.28%
2021/06/15	39	41.60	9	41.59	41.95	30	17,718	0.17%
2021/06/11	0	0.00	23.3	39.07	40.00	-23.3	17,336	-0.13%
2021/06/10	0	0.00	1	37.15	38.15	-1	17,007	-0.01%
2021/06/09	0	0.00	1	37.15	37.20	-1	16,904	-0.01%
2021/06/07	0	0.00	10	35.55	35.85	-10	16,735	-0.06%
2021/06/03	2	37.00	1	37.25	37.25	1	16,671	0.01%
2021/06/02	55	36.59	0	0.00	36.40	55	16,689	0.33%
2021/06/01	35	37.98	1	37.20	37.25	34	16,592	0.20%
2021/05/31	51	36.74	58	36.49	37.05	-7	16,440	-0.04%
2021/05/28	3	36.30	0	0.00	36.40	3	16,429	0.02%
2021/05/26	0	0.00	7	35.55	35.75	-7	16,338	-0.04%
2021/05/25	5	35.60	0	0.00	35.50	5	16,250	0.03%
2021/05/24	3	35.10	0	0.00	35.25	3	16,189	0.02%
2021/05/21	1	34.75	1	34.85	34.65	0	16,131	0.00%
2021/05/20	10	34.38	0	0.00	33.70	10	16,144	0.06%
2021/05/19	3	34.00	3	34.13	34.25	0	15,972	0.00%
2021/05/18	7	33.12	2	34.00	34.25	5	15,837	0.03%
2021/05/17	0	0.00	11	32.23	32.10	-11	15,722	-0.07%
2021/05/14	8	35.39	2	34.70	34.50	6	15,490	0.04%
2021/05/13	1	37.20	2	36.13	35.05	-1	15,242	-0.01%
2021/05/12	0	0.00	36	36.07	36.25	-36	14,940	-0.24%
2021/05/11	8.3	38.36	5	38.32	38.00	3.3	14,462	0.02%
2021/05/10	2	40.80	1	41.15	40.55	1	14,152	0.01%
2021/05/07	3	40.53	4	40.60	40.50	-1	14,117	-0.01%
2021/05/06	6	39.71	8	39.54	39.65	-2	13,953	-0.01%
2021/05/05	3	39.63	5	39.40	39.45	-2	13,762	-0.01%
2021/05/04	37.2	42.05	20	41.05	40.60	17.2	13,491	0.13%
2021/05/03	1	43.40	6	42.52	42.15	-5	12,947	-0.04%
2021/04/29	18.5	42.04	9	42.40	41.60	9.5	12,558	0.08%
2021/04/28	11	43.98	6	44.52	43.10	5	12,112	0.04%
2021/04/27	8	42.94	6	43.05	43.15	2	11,739	0.02%
2021/04/26	5.4	43.59	25	43.37	44.70	-19.6	11,342	-0.17%
2021/04/23	17	41.50	15	40.39	41.80	2	10,462	0.02%
2021/04/22	21	39.64	6	38.64	38.00	15	9,884	0.15%
2021/04/21	4	41.13	18	41.23	40.60	-14	9,433	-0.15%
2021/04/20	82	39.06	16	39.16	39.95	66	9,050	0.73%
2021/04/19	20	40.55	21	40.99	40.10	-1	8,710	-0.01%
2021/04/16	41	38.53	15	38.80	39.45	26	7,903	0.33%
2021/04/15	2	35.90	17	35.31	35.90	-15	7,040	-0.21%
2021/04/14	1	32.65	6	32.72	32.65	-5	6,352	-0.08%
2021/04/13	5	33.25	3	33.50	33.10	2	6,203	0.03%
2021/04/12	0	0.00	6	32.13	32.80	-6	5,987	-0.10%
2021/04/09	5	31.73	2	31.40	31.50	3	5,789	0.05%
2021/04/08	5	31.45	5	31.60	31.45	0	5,763	0.00%
2021/04/07	8	31.47	27	31.79	31.45	-19	5,728	-0.33%
2021/04/06	0	0.00	1	31.59	30.95	-1	5,545	-0.02%
2021/04/01	36	31.18	40	31.25	31.20	-4	5,507	-0.07%
2021/03/31	7	30.93	28	30.80	30.85	-21	5,291	-0.40%
2021/03/30	0	0.00	12	29.55	29.70	-12	5,047	-0.24%
2021/03/29	15	29.94	1	29.80	29.70	14	5,032	0.28%
2021/03/22	10	29.30	5	29.10	29.20	5	5,117	0.10%
2021/03/19	10	28.80	0	0.00	29.10	10	5,107	0.20%
2021/03/18	1	28.55	0	0.00	28.55	1	5,078	0.02%
2021/03/17	0	0.00	10	28.80	28.50	-10	5,164	-0.19%
2021/03/16	0	0.00	1	28.90	28.80	-1	5,284	-0.02%
2021/03/12	0	28.85	0	0.00	28.75	0	5,570	0.00%
2021/03/11	2	29.15	2	29.00	29.00	0	5,683	0.00%
2021/03/10	0	0.00	2	28.40	28.50	-2	5,756	-0.03%
2021/03/09	10	27.95	5	27.90	28.05	5	5,996	0.08%
2021/03/08	7	28.10	5	28.03	28.10	2	6,033	0.03%
2021/03/05	0	0.00	5	28.50	28.55	-5	6,024	-0.08%
2021/03/04	14	28.97	0	0.00	28.80	14	6,133	0.23%
2021/03/02	0	0.00	15	28.93	28.60	-15	6,130	-0.24%
2021/02/26	0	0.00	5	28.80	29.00	-5	6,252	-0.08%
2021/02/25	0	0.00	4	28.94	29.15	-4	6,251	-0.06%
2021/02/24	0	0.00	2	28.75	28.75	-2	6,335	-0.03%
2021/02/23	11	28.99	0	0.00	29.05	11	6,537	0.17%
2021/02/22	5	29.40	32	28.78	29.35	-27	6,546	-0.41%
2021/02/19	30	28.30	0	0.00	28.30	30	6,546	0.46%
2021/02/18	1	28.35	0	0.00	28.60	1	6,541	0.02%
2021/02/04	12	28.35	0	0.00	28.15	12	6,480	0.19%
2021/02/01	1	28.05	0	0.00	28.00	1	6,638	0.02%
2021/01/28	2	27.95	0	0.00	28.00	2	6,538	0.03%
2021/01/22	1	27.80	1	28.05	27.85	0	6,458	0.00%
2021/01/20	7	28.30	5	28.75	28.30	2	6,375	0.03%
2021/01/14	0	0.00	1	30.35	30.10	-1	6,205	-0.02%
2021/01/12	1	29.60	0	0.00	29.40	1	6,141	0.02%
2021/01/08	17	29.63	2	29.60	29.55	15	6,060	0.25%
2021/01/07	21	29.99	0	0.00	29.95	21	5,996	0.35%
2021/01/06	10	30.05	1	30.65	30.00	9	5,955	0.15%
2021/01/05	12	30.78	0	0.00	30.85	12	5,853	0.20%
2021/01/04	1	31.20	7	31.29	31.40	-6	5,805	-0.10%
2020/12/31	3	30.75	3	31.10	30.75	0	5,767	0.00%
2020/12/30	0	0.00	1	31.10	31.25	-1	5,816	-0.02%
2020/12/29	0	0.00	7	31.57	31.30	-7	5,781	-0.12%
2020/12/28	0	0.00	11	31.16	31.20	-11	5,705	-0.19%
2020/12/25	0	0.00	1	30.80	30.55	-1	5,630	-0.02%
2020/12/24	0	0.00	1	30.30	30.30	-1	5,600	-0.02%
2020/12/23	0	0.00	4	29.89	30.30	-4	5,603	-0.07%
2020/12/22	5	30.37	0	0.00	30.05	5	5,630	0.09%
2020/12/21	6	30.69	0	0.00	30.70	6	5,620	0.11%
2020/12/18	4	32.14	2	31.85	31.35	2	5,590	0.04%
2020/12/17	1	31.25	0	0.00	31.20	1	5,477	0.02%
2020/12/16	1	31.00	0	0.00	31.25	1	5,463	0.02%
2020/12/15	1	30.55	0	0.00	30.55	1	5,455	0.02%
2020/12/14	0	0.00	54	31.49	31.45	-54	5,418	-1.00%
2020/12/11	4	30.93	0	0.00	30.90	4	5,397	0.07%
2020/12/10	2	31.80	3	32.50	31.60	-1	5,361	-0.02%
2020/12/09	5	32.42	10	32.47	32.45	-5	5,222	-0.10%
2020/12/08	1	31.85	6	32.24	31.80	-5	5,085	-0.10%
2020/12/07	7	31.41	24	31.35	31.70	-17	5,005	-0.34%
2020/12/04	5	31.30	22	31.35	31.30	-17	4,944	-0.34%
2020/12/03	0	0.00	4	32.09	32.05	-4	4,829	-0.08%
2020/12/01	0	0.00	3	31.32	31.30	-3	4,723	-0.06%
2020/11/30	0	0.00	3	31.25	31.30	-3	4,715	-0.06%
2020/11/27	0	0.00	42	30.96	31.00	-42	4,718	-0.89%
2020/11/25	11	30.65	6	30.72	30.60	5	4,826	0.10%
2020/11/24	2	30.25	4	30.29	30.10	-2	4,702	-0.04%
2020/11/23	10	30.20	0	0.00	30.25	10	4,833	0.21%
2020/11/20	40	30.35	13	30.17	30.45	27	4,811	0.56%
2020/11/19	26	29.57	3	29.52	29.50	23	4,603	0.50%
2020/11/18	2	29.40	10	29.40	29.40	-8	4,566	-0.18%
2020/11/13	0	0.00	1	28.60	28.60	-1	4,612	-0.02%
2020/11/10	0	0.00	6	29.25	29.30	-6	4,643	-0.13%
2020/11/09	2	28.55	0	0.00	28.60	2	4,601	0.04%
2020/11/02	2	28.40	0	0.00	28.40	2	4,922	0.04%
2020/10/29	1	28.70	0	0.00	28.80	1	5,076	0.02%
2020/10/28	0	0.00	1	29.05	29.00	-1	5,093	-0.02%
2020/10/22	0	0.00	2	28.75	28.70	-2	5,302	-0.04%
2020/10/19	2	28.90	5	28.95	28.80	-3	5,572	-0.05%
2020/10/16	5	28.65	0	0.00	28.60	5	5,630	0.09%
2020/10/15	0	0.00	35	29.06	29.00	-35	5,689	-0.62%
2020/10/13	2	29.23	0	0.00	29.15	2	5,862	0.03%
2020/10/12	0	0.00	1	29.35	29.20	-1	5,949	-0.02%
2020/10/08	1	29.60	0	0.00	29.20	1	6,003	0.02%
2020/10/07	6	29.85	10	29.80	29.50	-4	6,051	-0.07%
2020/10/06	1	29.10	0.2	29.20	29.00	0.9	6,028	0.01%
2020/10/05	7	28.78	7	28.76	28.90	0	6,176	0.00%
2020/09/29	0	0.00	1	28.70	28.60	-1	6,436	-0.02%
2020/09/28	5	28.45	0	0.00	28.45	5	6,627	0.08%
2020/09/25	5	28.16	0	0.00	28.35	5	6,782	0.07%
2020/09/24	3	29.00	0	0.00	28.35	3	6,839	0.04%
2020/09/23	15	29.40	0	0.00	29.30	15	6,911	0.22%
2020/09/22	8	29.66	0	0.00	29.60	8	7,288	0.11%
2020/09/21	11	30.21	0	0.00	30.15	11	7,600	0.14%
2020/09/18	19	30.19	1	30.30	30.10	18	7,613	0.24%
2020/09/17	8	30.25	0	0.00	30.25	8	7,653	0.10%
2020/09/15	1	30.65	5	31.15	30.70	-4	7,687	-0.05%
2020/09/11	5	30.20	0	0.00	30.25	5	8,004	0.06%
2020/09/10	6	30.99	6	30.59	30.55	0	8,207	0.00%
2020/09/08	3	30.58	8	31.00	30.45	-5	8,310	-0.06%
2020/09/07	14	31.20	8	31.21	31.00	6	8,379	0.07%
2020/09/04	0	0.00	3	30.15	30.60	-3	8,293	-0.04%
2020/09/03	5	30.65	0	0.00	30.55	5	8,287	0.06%
2020/09/02	22	30.85	11	31.11	30.80	11	8,260	0.13%
2020/09/01	0	0.00	5	30.50	30.45	-5	8,207	-0.06%
2020/08/31	2	30.55	21	30.67	30.10	-19	8,182	-0.23%
2020/08/28	0	0.00	4	30.00	30.00	-4	8,058	-0.05%
2020/08/27	6	30.02	15	30.30	29.80	-9	8,063	-0.11%
2020/08/26	0	0.00	10	29.45	30.05	-10	7,941	-0.13%
2020/08/25	0	0.00	5	29.15	28.95	-5	7,929	-0.06%
2020/08/21	3	28.38	2	28.80	28.80	1	8,070	0.01%
2020/08/20	11	27.96	11	28.10	28.10	0	8,171	0.00%
2020/08/19	13	29.52	0	0.00	29.40	13	8,176	0.16%
2020/08/18	10	29.75	10.1	29.95	29.75	-0.1	8,281	0.00%
2020/08/17	1	30.00	3	30.20	30.20	-2	8,289	-0.02%
2020/08/14	10	30.00	0	0.00	30.00	10	8,261	0.12%
2020/08/13	14	29.72	0	0.00	29.45	14	8,271	0.17%
2020/08/07	16	30.12	9	30.54	30.10	7	8,296	0.08%
2020/08/06	20	31.05	24	31.09	31.05	-4	8,239	-0.05%
2020/08/04	5	30.45	0	0.00	30.35	5	8,116	0.06%
2020/08/03	6	29.86	2	30.05	29.85	4	8,021	0.05%
2020/07/30	2	30.20	12	30.23	29.90	-10	8,131	-0.12%
2020/07/28	25	29.24	10	29.95	28.95	15	8,104	0.19%
2020/07/27	0	0.00	2	30.75	30.05	-2	8,020	-0.02%
2020/07/24	10	30.78	16	31.29	30.75	-6	7,968	-0.08%
2020/07/21	5	31.25	0	0.00	31.20	5	7,864	0.06%
2020/07/20	1	31.65	10	31.60	31.50	-9	7,808	-0.12%
2020/07/17	5	30.75	0	0.00	31.00	5	7,761	0.06%
2020/07/16	0	0.00	5	31.10	31.15	-5	7,761	-0.06%
2020/07/15	10.1	30.97	10	30.80	30.70	0.1	7,708	0.00%
2020/07/14	5	31.00	31	31.20	31.00	-26	7,806	-0.33%
2020/07/13	31	31.61	0	0.00	31.80	31	7,782	0.40%
2020/07/10	10	31.88	1	31.70	31.30	9	7,843	0.11%
2020/07/09	6	33.03	0	0.00	32.90	6	7,741	0.08%
2020/07/08	3	33.53	6	33.32	33.45	-3	7,696	-0.04%
2020/07/07	6	33.04	31.2	33.98	32.95	-25.2	7,652	-0.33%
2020/07/06	6	33.01	35	33.29	33.10	-29	7,565	-0.38%
2020/07/03	46	32.67	1	32.35	32.40	45	7,551	0.60%
2020/07/02	5	32.90	21	32.25	32.50	-16	7,536	-0.21%
2020/07/01	34	32.95	9	32.76	32.35	25	7,466	0.33%
2020/06/30	8	31.87	76	31.92	33.15	-68	7,086	-0.96%
2020/06/29	20	30.10	20	30.15	30.15	0	6,816	0.00%
2020/06/24	40	30.60	40	30.61	30.50	0	6,829	0.00%
2020/06/22	0	0.00	2	30.75	30.50	-2	6,869	-0.03%
2020/06/19	61	30.83	21	30.33	30.30	40	6,947	0.58%
2020/06/18	30	30.73	30	30.80	30.80	0	6,746	0.00%
2020/06/17	40	30.60	57	30.79	30.75	-17	6,739	-0.25%
2020/06/16	45	29.99	40	30.00	30.00	5	6,809	0.07%
2020/06/15	46	29.59	46	30.20	29.70	0	7,172	0.00%
2020/06/12	50	28.67	57	29.09	29.15	-7	7,177	-0.10%
2020/06/11	8	29.97	6	30.29	29.85	2	7,204	0.03%
2020/06/10	5	30.05	0	0.00	30.05	5	7,285	0.07%
2020/06/09	4	30.31	3	30.38	30.15	1	7,462	0.01%
2020/06/05	10	30.10	1	30.05	30.15	9	7,587	0.12%
2020/06/04	0	0.00	2	30.35	30.20	-2	7,633	-0.03%
2020/06/03	1	30.20	0	0.00	30.15	1	7,707	0.01%
2020/06/02	0	0.00	2	30.00	30.00	-2	7,759	-0.03%
2020/06/01	0	0.00	4	30.40	30.55	-4	7,836	-0.05%
2020/05/29	0	0.00	8	30.00	30.50	-8	7,867	-0.10%
2020/05/28	30	30.42	2	30.90	29.60	28	8,077	0.35%
2020/05/27	3	31.10	2	30.85	30.70	1	8,086	0.01%
2020/05/26	1	30.40	1	30.10	30.00	0	8,123	0.00%
2020/05/25	10	29.40	6	28.79	29.50	4	8,136	0.05%
2020/05/22	5	28.10	20	28.25	28.10	-15	8,028	-0.19%
2020/05/21	2	29.00	0	0.00	28.80	2	8,024	0.02%
2020/05/20	0	0.00	10	29.25	28.70	-10	8,128	-0.12%
2020/05/19	0	0.00	37	28.25	28.65	-37	8,101	-0.46%
2020/05/18	5	27.90	0	0.00	27.95	5	8,078	0.06%
2020/05/14	8	28.72	5	29.05	28.20	3	8,040	0.04%
2020/05/13	10	29.15	1	29.25	29.15	9	7,992	0.11%
2020/05/12	5	28.95	5	29.10	29.10	0	7,979	0.00%
2020/05/11	0	0.00	14	29.09	28.90	-14	7,968	-0.18%
2020/05/08	5	28.95	0	0.00	28.90	5	7,937	0.06%
2020/05/07	7	28.88	0	0.00	29.10	7	7,925	0.09%
2020/05/04	0	0.00	3	29.30	29.25	-3	7,814	-0.04%
2020/04/30	41	30.15	50	30.05	30.00	-9	7,805	-0.12%
2020/04/29	11	30.00	10	30.34	29.85	1	7,858	0.01%
2020/04/28	10	29.88	12	30.33	29.95	-2	7,869	-0.03%
2020/04/27	10	30.00	2	29.40	30.00	8	7,955	0.10%
2020/04/24	0	0.00	2	28.80	29.15	-2	7,894	-0.03%
2020/04/21	0	0.00	2	29.60	28.80	-2	7,852	-0.03%
2020/04/17	1	30.05	0	0.00	30.05	1	7,769	0.01%
2020/04/16	3	31.08	3	31.33	31.20	0	7,613	0.00%
2020/04/15	4	31.30	2	31.40	31.20	2	7,598	0.03%
2020/04/14	0	0.00	2	30.70	30.60	-2	7,525	-0.03%
2020/04/13	0	0.00	3	30.48	30.60	-3	7,578	-0.04%
2020/04/10	1	29.95	0	0.00	30.40	1	7,528	0.01%
2020/04/09	11	29.82	3	30.50	29.70	8	7,544	0.11%
2020/04/08	9	29.38	11	29.58	30.35	-2	7,478	-0.03%
2020/04/07	5	29.15	0	0.00	29.25	5	7,348	0.07%
2020/04/06	5	29.59	5	29.20	29.35	0	7,284	0.00%
2020/03/31	0	0.00	14	28.79	28.40	-14	7,422	-0.19%
2020/03/30	5	28.20	0	0.00	28.30	5	7,425	0.07%
2020/03/27	0	0.00	9	28.78	27.95	-9	7,509	-0.12%
2020/03/26	3	29.10	3	28.45	28.85	0	7,909	0.00%
2020/03/25	14	29.05	10	29.25	28.90	4	8,151	0.05%
2020/03/24	5	28.45	5	28.65	28.40	0	8,194	0.00%
2020/03/23	12	27.72	31	27.64	27.70	-19	8,536	-0.22%
2020/03/20	0	0.00	16	30.02	29.45	-16	8,940	-0.18%
2020/03/19	38	27.09	23	27.21	28.40	15	9,253	0.16%
2020/03/18	6	27.48	16	27.54	26.95	-10	8,872	-0.11%
2020/03/17	8	26.44	25	26.82	26.95	-17	9,000	-0.19%
2020/03/16	12	27.37	0	0.00	27.00	12	8,874	0.14%
2020/03/13	43	29.02	22	29.16	29.75	21	8,709	0.24%
2020/03/12	2	33.35	0	0.00	32.10	2	8,506	0.02%
2020/03/11	1	35.40	0	0.00	34.85	1	8,348	0.01%
2020/03/10	33	35.42	2	34.65	35.80	31	8,328	0.37%
2020/03/09	9	36.31	0	0.00	35.60	9	8,248	0.11%
2020/03/06	0	0.00	1	37.40	37.55	-1	8,123	-0.01%
2020/03/05	1	36.90	12	38.10	36.90	-11	8,060	-0.14%
2020/03/04	0	0.00	5	37.30	37.65	-5	7,951	-0.06%
2020/03/03	0	0.00	25	36.87	37.45	-25	7,867	-0.32%
2020/03/02	0	0.00	2	34.60	36.40	-2	7,673	-0.03%
2020/02/27	31	35.76	0	0.00	35.00	31	7,547	0.41%
2020/02/26	0	0.00	7	35.11	36.50	-7	7,373	-0.09%
2020/02/25	0	0.00	11	34.80	34.90	-11	7,202	-0.15%
2020/02/24	0	0.00	5	34.90	34.90	-5	7,183	-0.07%
2020/02/21	16	36.27	15	35.65	35.45	1	7,171	0.01%
2020/02/20	2	34.95	1	34.90	35.30	1	7,060	0.01%
2020/02/18	0	0.00	7	34.80	34.75	-7	7,057	-0.10%
2020/02/17	7	34.51	2	34.40	34.60	5	7,086	0.07%
2020/02/14	0	0.00	5	34.25	34.40	-5	7,082	-0.07%
2020/02/13	0	0.00	2	34.50	34.15	-2	7,087	-0.03%
2020/02/12	3	34.22	4	34.24	34.15	-1	7,121	-0.01%
2020/02/11	3	33.85	1	33.70	34.00	2	7,123	0.03%
2020/02/10	2	33.25	1	33.20	33.05	1	7,237	0.01%
2020/02/07	0	0.00	75	33.64	33.35	-75	7,243	-1.04%
2020/02/06	1	34.05	0	0.00	34.20	1	7,237	0.01%
2020/02/05	15	33.50	1	33.85	33.60	14	7,244	0.19%
2020/02/04	10	33.35	0	0.00	33.50	10	7,220	0.14%
2020/02/03	40	32.71	7	32.56	33.00	33	7,249	0.46%
2020/01/31	2	34.20	4	34.40	34.25	-2	7,189	-0.03%
2020/01/30	11	34.85	3	34.83	34.20	8	7,193	0.11%
2020/01/20	2	37.75	0	0.00	37.55	2	7,143	0.03%
2020/01/17	1	37.90	60	37.88	37.80	-59	7,229	-0.82%
2020/01/16	0	0.00	1	37.55	37.70	-1	7,309	-0.01%
2020/01/15	0	0.00	1	37.80	37.35	-1	7,445	-0.01%
2020/01/14	33	37.49	16	37.40	37.80	17	7,433	0.23%
2020/01/09	0	0.00	3	36.60	36.95	-3	7,461	-0.04%
2020/01/08	7	36.57	10	36.53	36.15	-3	7,466	-0.04%
2020/01/07	1	37.30	71	38.05	37.00	-70	7,476	-0.94%
2020/01/06	3	38.23	1	38.35	38.20	2	7,443	0.03%
2020/01/03	37	38.55	14	38.35	38.15	23	7,509	0.31%
2020/01/02	3	38.53	14	38.64	38.35	-11	7,550	-0.15%
2019/12/31	5	38.45	4	38.58	38.45	1	7,597	0.01%
2019/12/30	0	0.00	2	38.50	38.35	-2	7,685	-0.03%
2019/12/27	0	0.00	14	38.84	38.50	-14	7,650	-0.18%
2019/12/26	5	38.32	7	38.49	38.40	-2	7,510	-0.03%
2019/12/25	14	39.33	13	39.11	38.90	1	7,446	0.01%
2019/12/24	3	39.18	17	39.13	38.75	-14	7,452	-0.19%
2019/12/23	70	39.70	50	39.84	39.20	20	7,343	0.27%
2019/12/20	40	38.87	15	38.83	39.00	25	6,899	0.36%
2019/12/19	10	38.12	3	38.30	38.50	7	6,622	0.11%
2019/12/18	15	39.03	3	38.67	38.10	12	6,490	0.18%
2019/12/17	28	38.44	9	38.57	38.00	19	6,134	0.31%
2019/12/16	35	37.25	6	38.81	39.10	29	5,802	0.50%
2019/12/12	2	36.70	3	36.78	36.40	-1	5,540	-0.02%
2019/12/11	0	0.00	2	35.75	35.70	-2	5,287	-0.04%
2019/12/09	4	35.13	0	0.00	35.10	4	5,418	0.07%
2019/12/05	4	35.60	1	35.80	35.85	3	5,489	0.05%
2019/12/03	1	35.15	1	35.10	35.45	0	5,542	0.00%
2019/12/02	0	0.00	1	35.30	35.40	-1	5,569	-0.02%
2019/11/28	4	35.44	5	35.47	35.35	-1	5,538	-0.02%
2019/11/27	0	0.00	1	35.65	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	1	35.30	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	3	35.00	35.00	-3	5,473	-0.05%
2019/11/21	1	34.55	0	0.00	34.75	1	5,528	0.02%
2019/11/20	2	34.75	0	0.00	34.75	2	5,526	0.04%
2019/11/19	2	35.05	0	0.00	35.10	2	5,512	0.04%
2019/11/15	6	35.04	5	34.95	34.85	1	5,509	0.02%
2019/11/14	5	34.30	0	0.00	34.35	5	5,518	0.09%
2019/11/12	7	34.85	0	0.00	35.05	7	5,576	0.13%
2019/11/11	2	35.00	0	0.00	34.65	2	5,626	0.04%
2019/11/08	0	0.00	100	35.81	35.75	-100	5,640	-1.77%
2019/11/07	2	36.10	3	35.95	36.10	-1	5,692	-0.02%
2019/11/01	0	0.00	6	36.95	37.30	-6	6,039	-0.10%
2019/10/31	1	36.80	27	37.19	36.80	-26	6,132	-0.42%
2019/10/30	50	37.75	1	37.85	37.50	49	6,142	0.80%
2019/10/29	2	37.50	2	37.45	37.50	0	6,135	0.00%
2019/10/28	1	37.90	1	37.90	37.90	0	6,209	0.00%
2019/10/25	55	38.70	2	38.83	38.75	53	6,201	0.85%
2019/10/24	6	38.85	5	39.25	39.25	1	6,162	0.02%
2019/10/23	22	38.81	6	38.56	38.50	16	6,182	0.26%
2019/10/22	0	0.00	2	38.45	38.00	-2	6,083	-0.03%
2019/10/21	6	37.88	0	0.00	38.10	6	6,093	0.10%
2019/10/18	2	37.95	0	0.00	37.90	2	6,115	0.03%
2019/10/17	5	37.70	1	38.10	38.10	4	6,146	0.07%
2019/10/16	3	38.20	0	0.00	37.50	3	6,336	0.05%
2019/10/15	5	38.45	6	38.38	37.95	-1	6,533	-0.02%
2019/10/14	8	38.10	5	38.31	38.25	3	6,572	0.05%
2019/10/09	0	0.00	4	38.26	37.70	-4	6,532	-0.06%
2019/10/08	2	38.05	11	37.96	38.25	-9	6,479	-0.14%
2019/10/07	12	37.67	2	37.68	37.50	10	6,469	0.15%
2019/10/04	0	0.00	2	37.28	36.85	-2	6,431	-0.03%
2019/10/03	2	35.65	2	36.20	36.45	0	6,430	0.00%
2019/10/02	0	0.00	5	36.05	36.05	-5	6,775	-0.07%
2019/10/01	6	35.99	8	36.08	36.15	-2	6,792	-0.03%
2019/09/27	0	0.00	1	37.00	35.50	-1	6,765	-0.01%
2019/09/26	0	0.00	5	36.68	36.70	-5	6,700	-0.07%
2019/09/25	1	36.65	2	37.18	36.65	-1	6,722	-0.01%
2019/09/24	70	37.77	7	37.75	37.60	63	6,712	0.94%
2019/09/23	0	0.00	17	37.94	37.65	-17	6,702	-0.25%
2019/09/20	5	37.61	4	37.40	37.70	1	6,702	0.01%
2019/09/19	22	37.92	9	37.76	37.50	13	6,640	0.20%
2019/09/18	13	38.74	17	38.44	38.55	-4	6,601	-0.06%
2019/09/17	4	37.23	4	37.48	36.65	0	6,243	0.00%
2019/09/16	1	36.65	1	36.75	37.10	0	6,305	0.00%
2019/09/12	16	37.01	6	37.17	37.05	10	6,354	0.16%
2019/09/11	5	37.15	5	36.88	37.25	0	6,393	0.00%
2019/09/10	0	0.00	7	36.50	35.85	-7	6,314	-0.11%
2019/09/09	0	0.00	4	36.54	36.75	-4	6,308	-0.06%
2019/09/06	0	0.00	4	36.08	36.20	-4	6,293	-0.06%
2019/09/05	0	0.00	5	35.66	35.50	-5	6,436	-0.08%
2019/09/04	11	35.00	3	35.25	35.25	8	6,445	0.12%
2019/09/03	1	34.95	2	34.98	34.75	-1	6,550	-0.02%
2019/09/02	3	34.45	4	34.75	34.90	-1	6,591	-0.02%
2019/08/30	0	0.00	13	34.80	34.75	-13	6,617	-0.20%
2019/08/29	8	34.90	6	34.74	34.60	2	6,662	0.03%
2019/08/28	1	34.85	0	0.00	34.75	1	6,702	0.01%
2019/08/27	5	34.85	0	0.00	34.40	5	6,781	0.07%
2019/08/26	5	33.86	2	33.63	33.85	3	6,789	0.04%
2019/08/19	4	34.05	5	33.96	33.95	-1	6,963	-0.01%
2019/08/16	0	0.00	5	34.10	34.20	-5	6,984	-0.07%
2019/08/15	10	33.71	5	33.10	33.70	5	7,001	0.07%
2019/08/14	2	33.45	2	33.55	33.25	0	7,095	0.00%
2019/08/12	0	0.00	7	32.80	33.25	-7	7,124	-0.10%
2019/08/08	2	32.98	0	0.00	32.85	2	7,143	0.03%
2019/08/07	39	33.16	18	32.98	33.00	21	7,184	0.29%
2019/08/06	17	35.48	17	35.79	35.85	0	7,017	0.00%
2019/08/05	3	36.85	3	36.62	36.40	0	7,074	0.00%
2019/08/02	2	36.75	10	37.20	36.80	-8	7,279	-0.11%
2019/08/01	8	38.28	1	37.95	37.95	7	7,349	0.10%
2019/07/31	1	38.95	1	38.85	38.85	0	7,567	0.00%
2019/07/30	3	39.18	30	38.85	38.75	-27	7,993	-0.34%
2019/07/29	0	0.00	1	40.70	40.10	-1	7,996	-0.01%
2019/07/26	4	40.10	54	39.98	40.25	-50	8,005	-0.62%
2019/07/25	2	40.15	10	40.10	40.25	-8	8,165	-0.10%
2019/07/24	2	39.65	2	39.60	39.35	0	8,097	0.00%
2019/07/23	1	39.50	1	39.30	39.50	0	8,160	0.00%
2019/07/22	5	39.15	1	39.40	39.25	4	8,204	0.05%
2019/07/19	1	39.40	0	0.00	39.15	1	8,258	0.01%
2019/07/18	15	40.32	12	39.99	39.55	3	8,268	0.04%
2019/07/17	5	39.92	24	40.37	40.55	-19	8,135	-0.23%
2019/07/16	26	39.54	27	39.40	39.40	-1	8,035	-0.01%
2019/07/15	8	38.75	0	0.00	38.95	8	8,111	0.10%
2019/07/12	2	39.00	2	39.35	38.90	0	8,342	0.00%
2019/07/11	37	39.19	6	39.10	39.20	31	8,562	0.36%
2019/07/10	3	38.93	9	38.88	38.65	-6	8,614	-0.07%
2019/07/09	11	38.80	13	38.79	38.65	-2	8,828	-0.02%
2019/07/08	32	39.46	2	39.65	39.00	30	9,049	0.33%
2019/07/05	15	37.35	9	37.39	37.50	6	9,086	0.07%
2019/07/03	5	37.26	0	0.00	37.00	5	10,571	0.05%
2019/07/02	1	37.15	1	37.15	37.35	0	10,901	0.00%
2019/07/01	2	36.95	0	0.00	36.85	2	11,031	0.02%
2019/06/28	2	36.55	0	0.00	36.55	2	11,361	0.02%
2019/06/27	2	37.00	0	0.00	36.70	2	11,501	0.02%
2019/06/26	0	0.00	1	36.50	36.80	-1	11,707	-0.01%
2019/06/25	3	38.00	9	37.17	36.75	-6	11,834	-0.05%
2019/06/24	1	37.30	0	0.00	37.40	1	11,963	0.01%
2019/06/21	3	37.33	1	37.15	37.20	2	12,065	0.02%
2019/06/20	0	0.00	10	37.30	37.10	-10	12,189	-0.08%
2019/06/19	11	36.71	15	36.97	37.05	-4	12,635	-0.03%
2019/06/18	3	36.25	4	36.18	36.10	-1	12,760	-0.01%
2019/06/14	0	0.00	1	37.10	36.90	-1	13,916	-0.01%
2019/06/13	11	36.98	4	37.03	36.80	7	14,624	0.05%
2019/06/11	10	35.93	10	36.05	36.00	0	14,900	0.00%
2019/06/10	4	35.45	2	35.50	35.50	2	14,813	0.01%
2019/06/06	2	35.00	10	34.90	34.95	-8	14,843	-0.05%
2019/06/04	1	35.05	0	0.00	35.15	1	14,982	0.01%
2019/06/03	10	35.25	0	0.00	35.10	10	15,244	0.07%
2019/05/31	4	36.44	4	36.48	36.10	0	15,195	0.00%
2019/05/30	1	36.20	0	0.00	36.25	1	15,280	0.01%
2019/05/29	0	0.00	1	35.70	35.70	-1	15,399	-0.01%
2019/05/28	2	36.20	0	0.00	36.05	2	15,485	0.01%
2019/05/27	1	36.05	0	0.00	35.80	1	15,658	0.01%
2019/05/24	0	0.00	13	35.95	36.15	-13	16,081	-0.08%
2019/05/23	2	35.48	5	35.50	35.65	-3	16,183	-0.02%
2019/05/21	2	35.28	0	0.00	36.65	2	16,356	0.01%
2019/05/20	10	34.88	5	34.90	34.55	5	16,304	0.03%
2019/05/17	16	34.82	1	35.25	34.55	15	16,364	0.09%
2019/05/16	2	36.53	22	36.38	35.50	-20	16,401	-0.12%
2019/05/15	2	36.65	0	0.00	36.70	2	16,463	0.01%
2019/05/14	12	34.65	10	35.60	35.65	2	16,506	0.01%
2019/05/13	1	36.35	1	36.45	35.40	0	16,473	0.00%
2019/05/10	0	0.00	7	37.50	36.45	-7	16,462	-0.04%
2019/05/09	1	37.50	9	37.21	37.20	-8	16,372	-0.05%
2019/05/08	3	37.68	4	38.60	37.50	-1	16,549	-0.01%
2019/05/07	10	39.61	7	39.60	39.20	3	16,842	0.02%
2019/05/06	12	42.05	2	42.40	41.50	10	16,539	0.06%
2019/05/03	4	42.78	0	0.00	42.90	4	16,507	0.02%
2019/05/02	17	42.44	26	42.92	43.05	-9	16,608	-0.05%
2019/04/30	5	40.95	5	41.40	41.80	0	16,598	0.00%
2019/04/29	0	0.00	8	41.50	41.20	-8	16,873	-0.05%
2019/04/26	2	41.55	1	41.50	41.20	1	16,896	0.01%
2019/04/25	7	42.00	0	0.00	42.00	7	17,209	0.04%
2019/04/23	0	0.00	1	42.70	42.60	-1	17,276	-0.01%
2019/04/22	0	0.00	1	43.50	43.15	-1	17,522	-0.01%
2019/04/19	4	42.80	3	42.67	42.70	1	17,712	0.01%
2019/04/18	13	43.82	68	43.49	42.15	-55	17,796	-0.31%
2019/04/17	5	44.90	0	0.00	44.30	5	17,877	0.03%
2019/04/16	20	43.90	12	43.95	44.50	8	17,684	0.05%
2019/04/15	28	43.93	0	43.90	43.90	28	17,630	0.16%
2019/04/12	11	43.84	12	43.78	43.75	-1	17,456	-0.01%
2019/04/11	25	43.59	65	43.01	43.00	-40	17,228	-0.23%
2019/04/10	83	44.04	117	44.30	44.25	-34	16,912	-0.20%	大賣/
2019/04/09	17	41.59	1	41.70	42.00	16	15,995	0.10%
2019/04/08	11	41.36	3	41.75	40.90	8	15,740	0.05%
2019/04/03	91	40.59	15	40.50	40.45	76	15,536	0.49%
2019/04/02	45	40.97	31	40.93	40.80	14	15,407	0.09%
2019/04/01	7	40.15	3	40.17	40.15	4	15,066	0.03%
2019/03/29	26	40.14	9	40.11	39.95	17	14,931	0.11%
2019/03/28	11	39.32	8	39.55	39.55	3	14,844	0.02%
2019/03/27	12	40.23	19	39.98	39.85	-7	14,968	-0.05%
2019/03/26	3	39.27	1	39.45	39.20	2	14,863	0.01%
2019/03/25	52	39.29	1	39.15	38.85	51	14,975	0.34%
2019/03/22	38	40.97	27	41.24	40.60	11	14,881	0.07%
2019/03/21	20	40.43	14	40.25	40.10	6	14,527	0.04%
2019/03/20	8	40.25	6	40.53	40.35	2	14,483	0.01%
2019/03/19	35	41.58	71	40.13	39.55	-36	14,288	-0.25%
2019/03/18	31	39.89	36	39.88	41.15	-5	13,620	-0.04%
2019/03/15	4	37.60	11	37.81	37.45	-7	13,140	-0.05%
2019/03/14	0	0.00	5	36.65	36.80	-5	12,936	-0.04%
2019/03/13	0	0.00	7	36.39	36.20	-7	13,061	-0.05%
2019/03/12	1	36.00	0	0.00	36.00	1	13,193	0.01%
2019/03/11	1	36.15	1	36.10	36.25	0	13,291	0.00%
2019/03/08	7	35.33	3	35.27	36.00	4	13,536	0.03%
2019/03/07	17	35.82	3	35.80	35.60	14	14,841	0.09%
2019/03/06	1	37.30	5	37.30	37.25	-4	15,111	-0.03%
2019/03/05	0	0.00	2	37.73	37.50	-2	15,338	-0.01%
2019/03/04	1	37.00	1	37.60	37.90	0	15,348	0.00%
2019/02/27	0	0.00	1	36.80	36.80	-1	15,395	-0.01%
2019/02/26	0	0.00	1	37.45	37.45	-1	15,447	-0.01%
2019/02/25	0	0.00	7	38.42	38.00	-7	15,655	-0.04%
2019/02/22	0	0.00	7	37.20	37.10	-7	15,441	-0.05%
2019/02/21	3	36.60	0	0.00	36.55	3	15,576	0.02%
2019/02/20	3	37.15	0	0.00	37.00	3	15,698	0.02%
2019/02/19	41	36.50	1	36.55	36.55	40	15,945	0.25%
2019/02/18	1	35.90	1	35.80	35.90	0	16,167	0.00%
2019/02/14	0	0.00	1	36.60	36.50	-1	17,457	-0.01%
2019/02/13	9	36.17	4	36.53	36.20	5	17,620	0.03%
2019/02/12	4	37.25	3	37.30	37.10	1	17,598	0.01%
2019/02/11	2	36.88	9	36.54	36.80	-7	17,833	-0.04%
2019/01/30	14	36.90	38	36.92	36.55	-24	17,875	-0.13%
2019/01/29	12	37.15	6	36.94	37.00	6	17,804	0.03%
2019/01/28	31	36.90	24	37.29	37.95	7	17,508	0.04%
2019/01/25	1	34.95	3	34.90	34.80	-2	17,053	-0.01%
2019/01/24	13	34.79	12	34.42	34.45	1	17,031	0.01%
2019/01/23	25	34.55	18	34.49	34.50	7	17,032	0.04%
2019/01/22	27	34.42	14	33.95	34.00	13	16,931	0.08%
2019/01/21	12	33.79	13	34.25	34.10	-1	16,789	-0.01%
2019/01/18	0	0.00	1	33.15	32.95	-1	16,517	-0.01%
2019/01/17	14	32.87	5	32.67	32.85	9	16,516	0.05%
2019/01/16	1	34.10	1	34.15	34.05	0	16,348	0.00%
2019/01/15	9	33.79	6	33.83	33.80	3	16,294	0.02%
2019/01/14	21	33.94	11	33.87	33.60	10	16,235	0.06%
2019/01/11	10	33.89	5	34.70	33.60	5	15,993	0.03%
2019/01/10	8	34.54	4	34.90	34.60	4	15,728	0.03%
2019/01/09	2	36.15	0	0.00	35.35	2	15,538	0.01%
2019/01/07	0	0.00	11	37.40	36.70	-11	15,272	-0.07%
2019/01/04	0	0.00	2	35.05	36.50	-2	15,269	-0.01%
2019/01/03	1	35.85	1	36.80	36.10	0	15,382	0.00%
2018/12/28	7	35.48	1	35.10	35.35	6	15,655	0.04%
2018/12/27	2	36.75	1	36.55	36.50	1	15,552	0.01%
2018/12/26	2	36.65	2	36.95	36.20	0	15,523	0.00%
2018/12/25	1	36.05	0	0.00	36.05	1	15,419	0.01%
2018/12/24	6	35.95	7	36.65	36.60	-1	15,423	-0.01%
2018/12/21	1	36.40	2	36.45	36.30	-1	15,495	-0.01%
2018/12/20	11	36.62	3	36.03	35.90	8	15,428	0.05%
2018/12/19	3	38.22	20	38.95	38.15	-17	15,382	-0.11%
2018/12/18	22	38.95	2	38.88	38.80	20	15,267	0.13%
2018/12/17	2	38.23	0	0.00	37.75	2	15,081	0.01%
2018/12/14	11	38.99	10	38.85	38.65	1	14,964	0.01%
2018/12/13	2	39.75	1	38.50	38.90	1	14,878	0.01%
2018/12/12	10	39.78	8	39.56	39.45	2	14,731	0.01%
2018/12/11	2	39.58	1	39.30	39.15	1	14,594	0.01%
2018/12/10	8	39.76	20	40.50	39.50	-12	14,454	-0.08%
2018/12/07	9	43.36	0	0.00	42.80	9	14,188	0.06%
2018/12/06	15	44.30	17	42.73	42.55	-2	14,100	-0.01%
2018/12/05	3	46.12	3	46.62	46.45	0	13,891	0.00%
2018/12/04	7	46.98	2	46.95	46.35	5	13,879	0.04%
2018/12/03	14	46.36	12	46.31	47.25	2	13,881	0.01%
2018/11/30	14	47.93	18	46.39	45.55	-4	13,493	-0.03%
2018/11/29	35	48.15	34	47.64	47.00	1	12,082	0.01%
2018/11/28	12	44.44	3	44.13	45.30	9	11,511	0.08%
2018/11/27	10	42.30	11	42.42	43.15	-1	11,258	-0.01%
2018/11/26	5	41.95	4	41.84	41.40	1	11,163	0.01%
2018/11/23	3	42.80	2	43.00	41.90	1	10,973	0.01%
2018/11/22	15	44.87	13	42.95	42.60	2	10,822	0.02%
2018/11/21	3	42.97	3	42.83	43.00	0	10,409	0.00%
2018/11/20	20	42.75	24	42.79	42.80	-4	10,156	-0.04%
2018/11/19	7	43.26	7	43.44	41.85	0	9,861	0.00%
2018/11/16	2	42.55	5	44.88	43.00	-3	9,654	-0.03%
2018/11/15	8	42.51	13	43.28	42.90	-5	9,436	-0.05%
2018/11/14	31	44.29	10	44.12	43.00	21	9,140	0.23%
2018/11/13	10	41.56	4	43.76	44.55	6	8,732	0.07%
2018/11/12	0	0.00	13	41.86	42.35	-13	7,639	-0.17%
2018/11/09	3	39.57	1	38.60	38.50	2	7,419	0.03%
2018/11/08	13	39.19	12	39.10	39.10	1	7,418	0.01%
2018/11/07	0	0.00	5	36.34	37.15	-5	7,128	-0.07%
2018/11/06	1	34.65	0	0.00	33.80	1	7,101	0.01%
2018/11/05	0	0.00	3	35.30	34.85	-3	7,288	-0.04%
2018/11/01	0	0.00	4	34.38	34.90	-4	7,135	-0.06%
2018/10/31	0	0.00	4	33.55	33.60	-4	7,146	-0.06%
2018/10/30	3	32.50	3	32.85	32.70	0	7,060	0.00%
2018/10/26	0	0.00	1	31.30	31.15	-1	6,938	-0.01%
2018/10/25	4	31.90	3	31.75	31.70	1	6,878	0.01%
2018/10/24	4	34.58	5	34.58	33.40	-1	6,787	-0.01%
2018/10/23	5	33.50	5	33.15	33.00	0	6,567	0.00%
2018/10/22	12	32.37	24	32.88	33.80	-12	6,553	-0.18%
2018/10/18	2	31.48	1	31.70	31.65	1	6,359	0.02%
2018/10/16	1	31.65	1	31.85	31.85	0	6,232	0.00%
2018/10/15	12	32.42	0	0.00	32.10	12	6,185	0.19%
2018/10/12	3	30.80	1	31.10	31.10	2	6,113	0.03%
2018/10/11	5	30.80	4	30.41	30.40	1	6,168	0.02%
2018/10/09	3	34.20	0	0.00	33.75	3	5,982	0.05%
2018/10/08	17	35.76	5	35.57	35.50	12	5,802	0.21%
2018/10/05	5	37.71	9	38.25	38.40	-4	5,547	-0.07%
2018/10/04	0	0.00	1	38.65	39.05	-1	5,427	-0.02%
2018/10/03	3	38.90	2	39.78	38.90	1	5,353	0.02%
2018/10/01	2	40.00	4	40.26	39.90	-2	5,281	-0.04%
2018/09/28	5	41.04	2	42.20	40.60	3	5,253	0.06%
2018/09/27	4	41.86	1	42.20	42.20	3	5,235	0.06%
2018/09/26	9	42.80	7	43.05	43.05	2	5,288	0.04%
2018/09/25	0	0.00	17.7	40.38	40.35	-17.7	5,267	-0.34%
2018/09/21	2	40.18	4	40.24	39.90	-2	5,244	-0.04%
2018/09/20	4	39.76	4	39.88	39.40	0	5,200	0.00%
2018/09/19	0	0.00	4	39.58	40.05	-4	5,207	-0.08%
2018/09/18	4	38.81	1	39.45	38.50	3	5,175	0.06%
2018/09/17	3	39.55	0	0.00	39.30	3	5,159	0.06%
2018/09/14	0	0.00	5	40.16	40.10	-5	5,128	-0.10%
2018/09/13	0	0.00	6	39.41	39.30	-6	5,096	-0.12%
2018/09/12	0	0.00	3	39.20	39.30	-3	5,099	-0.06%
2018/09/11	2	39.08	2	39.58	38.80	0	5,147	0.00%
2018/09/10	1	38.50	0	0.00	37.20	1	5,086	0.02%
2018/09/07	5	40.64	5	40.72	39.90	0	5,012	0.00%
2018/09/06	2	43.05	1	43.15	42.70	1	4,873	0.02%
2018/09/03	1	43.75	9	44.21	43.45	-8	4,930	-0.16%
2018/08/31	0	0.00	2	44.10	44.60	-2	4,955	-0.04%
2018/08/29	15	44.43	5	45.15	44.65	10	5,025	0.20%
2018/08/27	0	0.00	1	44.10	44.10	-1	5,144	-0.02%
2018/08/24	1	43.55	1.1	43.88	43.55	-0.1	5,162	0.00%
2018/08/23	1	43.55	2	43.88	44.15	-1	5,221	-0.02%
2018/08/22	17	44.28	20	44.59	44.35	-3	5,244	-0.06%
2018/08/17	2	43.65	2	44.30	43.20	0	5,033	0.00%
2018/08/16	1	43.20	0	0.00	43.55	1	5,097	0.02%
2018/08/15	2	43.65	4	43.98	42.85	-2	5,021	-0.04%
2018/08/14	6	47.01	1	46.05	46.15	5	4,878	0.10%
2018/08/13	14	47.04	7	47.16	47.05	7	4,842	0.14%
2018/08/10	33	49.22	3	49.13	47.05	30	4,764	0.63%
2018/08/09	2	51.75	0	0.00	51.60	2	4,683	0.04%
2018/08/08	2	51.60	1	52.50	52.60	1	4,743	0.02%
2018/08/07	5	52.44	36	51.80	52.40	-31	4,823	-0.64%
2018/08/06	2	55.15	1	55.50	55.40	1	4,710	0.02%
2018/07/27	1	54.60	4	54.38	54.80	-3	5,066	-0.06%
2018/07/24	1	53.50	0	0.00	53.30	1	5,409	0.02%
2018/07/23	0	0.00	0.1	53.40	53.40	-0.1	5,553	0.00%
2018/07/20	2	54.00	0	0.00	53.70	2	5,622	0.04%
2018/07/19	4	54.53	1	54.50	53.70	3	5,615	0.05%
2018/07/18	1	53.70	4	54.43	55.00	-3	5,598	-0.05%
2018/07/17	1	53.30	2	52.40	52.50	-1	5,448	-0.02%
2018/07/16	1	53.10	0	0.00	52.80	1	5,456	0.02%
2018/07/13	0	0.00	2	52.30	52.80	-2	5,476	-0.04%
2018/07/11	1	50.80	1	51.70	51.10	0	5,609	0.00%
2018/07/10	0	0.00	2	51.90	51.20	-2	5,642	-0.04%
2018/07/09	1	51.60	13	51.12	51.90	-12	5,687	-0.21%
2018/07/06	5	51.44	1	52.00	51.70	4	5,681	0.07%
2018/07/05	2	51.85	5	51.48	51.30	-3	5,724	-0.05%
2018/07/04	5	51.40	4	51.30	50.60	1	5,784	0.02%
2018/07/03	10	54.07	11	53.45	52.80	-1	5,779	-0.02%
2018/07/02	1	56.80	4	56.93	56.60	-3	5,676	-0.05%
2018/06/29	2	56.40	0	0.00	56.90	2	5,851	0.03%
2018/06/28	1	55.80	0	0.00	55.80	1	6,004	0.02%
2018/06/27	5	56.98	8	57.28	56.90	-3	6,064	-0.05%
2018/06/26	1	55.70	17	56.02	56.00	-16	6,129	-0.26%
2018/06/25	2	56.90	1	56.90	56.60	1	6,399	0.02%
2018/06/22	1	56.70	2	56.85	56.70	-1	6,855	-0.01%
2018/06/21	2	57.00	1	57.40	56.50	1	6,885	0.01%
2018/06/20	7	57.61	13	56.73	56.90	-6	6,973	-0.09%
2018/06/19	1	59.00	3	59.93	59.00	-2	7,225	-0.03%
2018/06/15	2	59.30	2	59.30	59.30	0	7,445	0.00%
2018/06/14	2	60.10	5	60.22	59.50	-3	7,359	-0.04%
2018/06/13	17	60.02	3	59.80	59.90	14	7,333	0.19%
2018/06/12	0	0.00	1	59.90	59.20	-1	7,402	-0.01%
2018/06/11	1	59.80	3	59.63	59.60	-2	7,387	-0.03%
2018/06/08	1	60.50	4	60.63	60.20	-3	7,373	-0.04%
2018/06/07	8	60.29	1	61.20	59.70	7	7,417	0.09%
2018/06/06	1	61.10	2	60.85	60.60	-1	7,372	-0.01%
2018/06/05	2	59.95	6	59.48	59.90	-4	7,306	-0.05%
2018/06/04	1	58.80	6	59.22	59.20	-5	7,203	-0.07%
2018/06/01	1	58.50	1	59.10	58.50	0	7,200	0.00%
2018/05/31	4	58.68	4	59.25	58.60	0	7,188	0.00%
2018/05/30	1	58.40	1	59.00	58.50	0	7,156	0.00%
2018/05/29	0	0.00	2	58.20	58.30	-2	7,114	-0.03%
2018/05/28	2	59.10	4	59.13	58.60	-2	7,133	-0.03%
2018/05/25	5	58.32	0	0.00	58.20	5	7,156	0.07%
2018/05/24	0	0.00	10	58.84	59.10	-10	7,129	-0.14%
2018/05/23	5	57.46	1	57.80	57.20	4	7,063	0.06%
2018/05/22	3	58.87	5	58.92	58.10	-2	7,053	-0.03%
2018/05/21	2	59.10	3	59.10	58.70	-1	7,088	-0.01%
2018/05/18	6	58.73	0	0.00	58.30	6	7,084	0.08%
2018/05/17	17	60.55	16	60.27	59.50	1	7,133	0.01%
2018/05/16	2	58.45	5	59.08	58.40	-3	6,987	-0.04%
2018/05/15	4	57.75	6	58.47	57.80	-2	7,014	-0.03%
2018/05/14	0	0.00	1	57.30	56.80	-1	7,104	-0.01%
2018/05/11	1	56.80	1	56.70	56.40	0	7,124	0.00%
2018/05/10	4	56.70	6	57.02	56.50	-2	7,105	-0.03%
2018/05/09	6	56.97	0	0.00	56.40	6	7,127	0.08%
2018/05/08	11	57.73	8	58.34	57.50	3	7,379	0.04%
2018/05/07	6	56.75	1	56.80	56.70	5	7,288	0.07%
2018/05/04	2	58.85	1	58.80	58.50	1	7,268	0.01%
2018/05/03	1	58.30	3	58.20	58.10	-2	7,256	-0.03%
2018/05/02	16	59.28	6	59.15	58.40	10	7,308	0.14%
2018/04/30	2	57.90	6	58.15	60.50	-4	7,271	-0.06%
2018/04/27	10	56.21	2	57.35	55.00	8	7,150	0.11%
2018/04/26	4	58.93	4	60.15	57.40	0	7,033	0.00%
2018/04/25	1	60.20	1	60.70	60.70	0	6,981	0.00%
2018/04/24	4	60.10	5	60.68	60.00	-1	7,009	-0.01%
2018/04/23	3	61.73	1	61.30	61.20	2	7,046	0.03%
2018/04/19	1	62.20	1	61.80	61.50	0	7,065	0.00%
2018/04/18	1	61.50	0	0.00	61.80	1	7,038	0.01%
2018/04/17	0	0.00	1	61.90	61.80	-1	7,018	-0.01%
2018/04/16	5	62.10	0	0.00	62.10	5	6,974	0.07%
2018/04/13	1	63.40	0	0.00	63.00	1	6,967	0.01%
2018/04/12	0	65.00	2	63.60	63.60	-2	7,059	-0.03%
2018/04/11	2	63.90	6	64.18	63.70	-4	7,116	-0.06%
2018/04/10	18	64.78	1	66.40	64.50	17	7,222	0.24%
2018/04/09	2	67.15	2	68.45	66.50	0	7,178	0.00%
2018/04/03	0	0.00	5	67.60	67.60	-5	7,098	-0.07%
2018/04/02	3	68.47	5	68.44	67.30	-2	7,089	-0.03%
2018/03/31	3	67.90	10	68.17	68.10	-7	6,997	-0.10%
2018/03/30	4	67.18	6	66.98	66.30	-2	6,861	-0.03%
2018/03/29	3	66.33	14	66.81	66.30	-11	6,865	-0.16%
2018/03/28	8	66.78	2	66.05	66.20	6	6,917	0.09%
2018/03/27	12	64.24	15	66.71	67.00	-3	7,085	-0.04%
2018/03/26	3	63.70	0	0.00	63.00	3	6,669	0.04%
2018/03/23	6	64.13	2	64.50	63.90	4	6,718	0.06%
2018/03/22	31	67.51	13	69.31	66.00	18	6,790	0.27%
2018/03/21	2	64.80	9	65.37	67.60	-7	6,851	-0.10%
2018/03/16	1	61.60	6	62.12	62.30	-5	6,897	-0.07%
2018/03/15	1	61.70	0	0.00	61.80	1	6,835	0.01%
2018/03/14	2	62.20	2	62.60	62.30	0	6,820	0.00%
2018/03/13	10	62.28	3	62.83	63.00	7	6,827	0.10%
2018/03/12	1	61.60	3	61.83	62.00	-2	6,802	-0.03%
2018/03/09	3	61.17	7	61.51	61.10	-4	6,828	-0.06%
2018/03/08	0	0.00	2	61.00	61.10	-2	6,825	-0.03%
2018/03/07	4	59.10	12	60.02	60.50	-8	6,847	-0.12%
2018/03/06	0	0.00	8	60.50	60.50	-8	6,860	-0.12%
2018/03/05	5	61.12	5	61.82	60.50	0	6,887	0.00%
2018/03/02	10	61.32	2	61.80	61.00	8	6,868	0.12%
2018/03/01	1	61.30	9	60.73	61.40	-8	6,871	-0.12%
2018/02/27	15	61.72	3	62.43	61.00	12	6,895	0.17%
2018/02/26	8	62.40	0	0.00	62.20	8	6,970	0.11%
2018/02/23	0	0.00	1	62.50	62.50	-1	7,025	-0.01%
2018/02/22	2	62.10	7	62.17	62.00	-5	7,022	-0.07%
2018/02/21	5	62.20	8	62.49	63.00	-3	7,023	-0.04%
2018/02/12	0	0.00	1	60.30	59.90	-1	6,981	-0.01%
2018/02/09	5	58.62	6	59.10	60.00	-1	7,002	-0.01%
2018/02/08	3	62.30	0	0.00	62.10	3	6,923	0.04%
2018/02/07	6	63.43	5	63.58	63.50	1	6,972	0.01%
2018/02/06	23	64.35	15	62.60	62.30	8	6,922	0.12%
2018/02/05	10	68.44	16	68.89	68.60	-6	6,841	-0.09%
2018/02/02	10	70.57	3	70.70	70.60	7	6,869	0.10%
2018/02/01	14	71.36	7	70.97	70.50	7	6,928	0.10%
2018/01/31	12	73.20	5	73.04	71.00	7	6,891	0.10%
2018/01/30	14	70.86	20	71.17	71.40	-6	6,613	-0.09%
2018/01/29	7	70.56	7	70.69	70.20	0	6,547	0.00%
2018/01/26	1	69.10	0	0.00	69.30	1	6,519	0.02%
2018/01/25	12	70.10	32	68.61	68.60	-20	6,529	-0.31%
2018/01/24	2	69.45	9	69.21	69.20	-7	6,512	-0.11%
2018/01/23	13	70.52	3	69.50	69.50	10	6,482	0.15%
2018/01/22	3	71.17	4	71.43	71.20	-1	6,471	-0.02%
2018/01/19	1	71.70	1	71.50	71.10	0	6,489	0.00%
2018/01/18	0	0.00	1	73.30	72.00	-1	6,477	-0.02%
2018/01/16	1	72.70	0	0.00	72.60	1	6,478	0.02%
2018/01/15	0	0.00	1	72.30	71.80	-1	6,461	-0.02%
2018/01/12	1	70.70	1	71.00	71.30	0	6,496	0.00%
2018/01/11	5	70.42	1	71.00	70.20	4	6,582	0.06%
2018/01/10	2	71.75	2	71.45	70.80	0	6,671	0.00%
2018/01/08	23.1	72.90	62	72.57	72.00	-38.9	6,845	-0.57%
2018/01/05	4	75.68	0	0.00	75.20	4	6,877	0.06%
2018/01/04	46	75.34	24	75.08	75.60	22	6,877	0.32%
2018/01/03	5	74.76	1	74.50	74.20	4	6,916	0.06%
2018/01/02	4	73.75	0	0.00	73.90	4	6,985	0.06%