裕民 (2606)-華南永昌-基隆券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
54.0
漲跌
--
漲幅
0.00%
成交量
2,593張
產業
上市航運類股0.00%
1029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

裕民 (2606)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/04/24	5	53.68	0	0.00	54.00	5	6,739	0.07%
2024/04/23	1	54.20	1	54.20	54.60	0	6,706	0.00%
2024/04/22	6	56.65	2	55.80	54.80	4	6,731	0.06%
2024/04/19	1	54.30	8	56.34	55.30	-7	6,561	-0.11%
2024/04/18	2	53.90	2	54.00	53.70	0	6,348	0.00%
2024/04/17	3	54.57	1	53.90	53.70	2	6,380	0.03%
2024/04/16	1	54.70	0	0.00	54.60	1	6,422	0.02%
2024/04/15	13	56.40	16	56.46	56.40	-3	6,546	-0.05%
2024/04/12	3	55.43	10	55.79	55.90	-7	6,550	-0.11%
2024/04/11	0	0.00	13	54.79	54.60	-13	6,718	-0.19%
2024/04/10	3	54.47	11	54.50	54.20	-8	7,046	-0.11%
2024/04/09	0	0.00	7.1	54.77	54.40	-7.1	7,181	-0.10%
2024/04/08	9	52.37	0.6	52.50	52.70	8.4	7,259	0.12%
2024/04/03	1	52.30	0	0.00	52.50	1	7,290	0.01%
2024/03/29	10	52.60	0.1	53.80	53.00	9.9	7,746	0.13%
2024/03/28	0	0.00	5	53.90	53.80	-5	8,018	-0.06%
2024/03/27	2	52.71	0	53.08	53.90	2	8,268	0.02%
2024/03/26	12	53.29	0	0.00	53.10	12	8,697	0.14%
2024/03/25	0	0.00	3	54.53	54.30	-3	8,908	-0.03%
2024/03/22	5	53.86	0	0.00	54.30	5	9,212	0.05%
2024/03/21	1	54.30	0	0.00	54.20	1	9,782	0.01%
2024/03/20	1	55.00	2	55.50	55.00	-1	9,962	-0.01%
2024/03/19	0	0.00	26.1	55.63	56.00	-26.1	10,054	-0.26%
2024/03/15	16	52.69	0.1	52.30	52.50	15.9	10,195	0.16%
2024/03/14	0	0.00	1.1	54.04	53.80	-1.1	10,348	-0.01%
2024/03/13	6	54.27	0	0.00	54.20	6	10,633	0.06%
2024/03/12	2	55.45	1	55.50	55.50	1	10,958	0.01%
2024/03/11	1.2	55.17	20.8	55.79	56.40	-19.6	11,508	-0.17%
2024/03/08	4	54.10	0	0.00	54.30	4	13,559	0.03%
2024/03/07	9	53.50	0	0.00	53.40	9	14,347	0.06%
2024/03/06	4	54.23	0	0.00	54.40	4	15,023	0.03%
2024/03/05	8	55.41	7	55.46	55.00	1	15,174	0.01%
2024/03/04	5	54.38	6	55.08	55.70	-1	15,190	-0.01%
2024/03/01	10	54.76	2	54.60	54.60	8	15,774	0.05%
2024/02/29	8	55.35	15.1	55.57	55.60	-7.1	15,998	-0.04%
2024/02/27	5	53.46	2	53.55	53.60	3	15,795	0.02%
2024/02/26	3	54.00	9	54.67	54.80	-6	15,766	-0.04%
2024/02/23	2	53.50	39	53.93	53.60	-37	15,632	-0.24%
2024/02/22	4	53.20	11	53.16	52.70	-7	15,529	-0.05%
2024/02/21	5	53.68	18.6	53.84	53.30	-13.5	15,338	-0.09%
2024/02/20	2	51.16	55.5	52.88	53.40	-53.5	15,142	-0.35%
2024/02/19	23	49.99	12	49.98	50.20	11	14,915	0.07%
2024/02/16	2	49.05	5	48.95	49.10	-3	14,891	-0.02%
2024/02/15	1	48.00	7.5	48.54	49.25	-6.5	14,956	-0.04%
2024/02/02	0	0.00	15	47.90	47.90	-15	14,928	-0.10%
2024/01/31	20	47.80	5	48.10	47.80	15	14,950	0.10%
2024/01/30	3	48.60	0	0.00	48.50	3	14,941	0.02%
2024/01/29	0	0.00	8.3	49.02	49.30	-8.3	14,969	-0.06%
2024/01/25	3	48.25	1	48.30	48.60	2	15,132	0.01%
2024/01/24	4	48.44	3	48.83	48.45	1	15,121	0.01%
2024/01/23	1	48.85	6	48.90	48.65	-5	15,088	-0.03%
2024/01/22	3	48.48	8	48.39	48.40	-5	15,122	-0.03%
2024/01/18	3	48.82	5	48.43	48.65	-2	15,094	-0.01%
2024/01/17	22	47.74	0	0.00	47.80	22	15,068	0.15%
2024/01/16	17	48.70	6	48.50	48.45	11	15,033	0.07%
2024/01/15	1	49.85	0	0.00	50.00	1	15,039	0.01%
2024/01/12	5	50.12	1	50.30	50.00	4	15,155	0.03%
2024/01/11	26	49.83	7	50.28	49.70	19	15,349	0.12%
2024/01/10	5	50.34	5.1	50.53	50.30	-0.1	15,379	0.00%
2024/01/09	16	51.61	3	51.43	51.70	13	15,301	0.08%
2024/01/08	7	54.26	9.1	54.05	53.70	-2.1	15,130	-0.01%
2024/01/05	21	54.40	29	54.29	54.90	-8	15,025	-0.05%
2024/01/04	25	54.54	42	54.34	54.40	-17	14,758	-0.12%
2024/01/03	14	52.86	3	52.90	52.80	11	14,465	0.08%
2024/01/02	12.1	53.08	21	53.75	52.60	-8.9	14,470	-0.06%
2023/12/29	6	52.30	0	0.00	52.10	6	14,338	0.04%
2023/12/28	15	52.45	3	51.97	51.80	12	14,388	0.08%
2023/12/27	11	53.39	21	53.77	52.80	-10	14,386	-0.07%
2023/12/26	4	52.05	20.1	52.24	52.60	-16.1	14,313	-0.11%
2023/12/25	46	51.76	12	51.23	50.40	34	14,156	0.24%
2023/12/22	34	53.95	28	54.00	53.70	6	14,014	0.04%
2023/12/21	13	53.65	19	53.65	53.60	-6	13,779	-0.04%
2023/12/20	1	52.40	10	52.32	52.10	-9	13,365	-0.07%
2023/12/19	23	52.08	2	52.80	51.60	21	13,198	0.16%
2023/12/18	9.2	52.52	25	53.18	53.00	-15.8	13,098	-0.12%
2023/12/15	6	51.93	8	52.04	51.60	-2	12,775	-0.02%
2023/12/14	24	51.87	10	51.69	51.70	14	12,793	0.11%
2023/12/13	11	53.05	11	53.14	52.70	0	12,866	0.00%
2023/12/12	8	52.60	11	53.13	52.60	-3	13,404	-0.02%
2023/12/11	18	52.59	6	52.43	52.50	12	13,526	0.09%
2023/12/08	44	53.51	26	53.29	53.20	18	13,354	0.13%
2023/12/07	6	53.37	7	53.19	53.10	-1	13,060	-0.01%
2023/12/06	27	54.94	20	54.88	54.70	7	12,717	0.06%
2023/12/05	71	58.47	73	58.14	57.00	-2	12,129	-0.02%
2023/12/04	26	54.00	68	55.80	56.90	-42	9,925	-0.42%
2023/12/01	13	51.25	94.1	50.64	51.80	-81.1	9,065	-0.89%
2023/11/30	20	48.61	7	49.73	48.35	13	8,376	0.16%
2023/11/29	7	47.94	2.2	48.49	47.90	4.8	8,206	0.06%
2023/11/28	27	49.42	35	49.68	48.55	-8	8,083	-0.10%
2023/11/27	4	48.44	37	48.21	47.80	-33	7,400	-0.45%
2023/11/24	7	45.94	18	45.80	45.90	-11	7,117	-0.15%
2023/11/23	4	44.86	8	45.29	44.85	-4	7,084	-0.06%
2023/11/22	0	0.00	1.2	45.20	45.20	-1.2	7,048	-0.02%
2023/11/21	7	44.91	7	45.09	45.00	0	7,089	0.00%
2023/11/20	13	45.15	25	44.97	45.00	-12	7,150	-0.17%
2023/11/17	14	45.64	15	46.06	45.70	-1	7,258	-0.01%
2023/11/16	0	0.00	6	44.96	45.05	-6	7,488	-0.08%
2023/11/15	11	44.62	2	44.73	44.70	9	7,968	0.11%
2023/11/14	16	44.39	4	45.19	44.30	12	8,634	0.14%
2023/11/13	5	44.96	2	45.38	44.85	3	8,659	0.03%
2023/11/10	12	45.36	1	46.75	45.00	11	8,629	0.13%
2023/11/09	3	46.50	0	0.00	46.20	3	8,576	0.03%
2023/11/08	0	0.00	5.1	47.30	47.30	-5.1	8,651	-0.06%
2023/11/07	0	0.00	10	47.23	47.20	-10	8,679	-0.12%
2023/11/06	0	0.00	4	47.38	47.50	-4	8,756	-0.05%
2023/11/03	3	47.20	10	46.86	47.20	-7	8,722	-0.08%
2023/11/02	0	0.00	9	45.17	45.95	-9	8,607	-0.10%
2023/10/31	3	44.40	1	44.30	44.30	2	8,586	0.02%
2023/10/30	1	43.90	7	43.84	44.60	-6	8,603	-0.07%
2023/10/27	1	43.10	3	44.20	44.15	-2	8,584	-0.02%
2023/10/26	5	43.82	0	0.00	43.60	5	8,624	0.06%
2023/10/25	4	44.99	0	0.00	44.75	4	8,709	0.05%
2023/10/24	12	44.72	3	44.83	45.10	9	8,780	0.10%
2023/10/23	19	45.48	5	45.72	45.20	14	8,736	0.16%
2023/10/20	30	46.80	7	47.08	46.90	23	8,654	0.27%
2023/10/19	1	48.20	19	48.14	48.70	-18	8,620	-0.21%
2023/10/18	6	46.35	10	46.91	46.20	-4	8,414	-0.05%
2023/10/17	0	0.00	1	46.40	46.20	-1	8,324	-0.01%
2023/10/13	16	46.38	6	47.23	46.15	10	8,373	0.12%
2023/10/11	14	46.58	17.3	46.85	46.35	-3.3	8,339	-0.04%
2023/10/06	3	46.72	20	46.97	47.35	-17	8,251	-0.21%
2023/10/05	4	45.56	0	0.00	45.45	4	8,169	0.05%
2023/10/04	17	45.50	3	45.43	45.40	14	8,133	0.17%
2023/10/03	22	46.43	1	46.65	45.80	21	8,093	0.26%
2023/10/02	3.2	46.78	1	46.95	46.80	2.2	8,043	0.03%
2023/09/28	9.5	48.28	2.2	49.10	47.85	7.3	8,094	0.09%
2023/09/27	10	48.56	19	48.93	48.30	-9	8,137	-0.11%
2023/09/26	1	47.95	0	0.00	47.80	1	8,036	0.01%
2023/09/25	8.2	48.30	12	48.26	48.40	-3.8	8,079	-0.05%
2023/09/22	8.1	48.80	4	48.40	48.30	4.1	8,089	0.05%
2023/09/21	57.1	49.42	31	49.85	49.45	26.1	8,031	0.32%
2023/09/20	32.8	50.30	24	50.40	49.75	8.8	7,883	0.11%
2023/09/19	21.6	50.73	14	50.49	50.20	7.6	7,605	0.10%
2023/09/18	12.2	50.14	12.2	50.31	50.70	0.1	7,397	0.00%
2023/09/15	9	49.41	50	49.94	50.00	-41	7,169	-0.57%
2023/09/14	7	46.53	29	46.29	46.90	-22	6,451	-0.34%
2023/09/13	7	44.11	1	44.55	44.65	6	6,258	0.10%
2023/09/12	17	44.66	3	44.65	44.65	14	6,246	0.22%
2023/09/11	8	45.01	0	0.00	44.70	8	6,246	0.13%
2023/09/08	4	45.89	11	46.45	45.75	-7	6,222	-0.11%
2023/09/07	5	45.17	0	0.00	45.05	5	6,162	0.08%
2023/09/06	11	45.93	0	0.00	45.65	11	6,172	0.18%
2023/09/05	22	47.09	20	46.61	46.45	2	6,160	0.03%
2023/09/04	6	45.15	27	46.20	46.65	-21	6,133	-0.34%
2023/09/01	5	45.50	1	45.10	44.90	4	6,076	0.07%
2023/08/31	1	45.50	0	0.00	45.45	1	6,100	0.02%
2023/08/30	0	0.00	5	46.20	46.00	-5	6,102	-0.08%
2023/08/29	0	0.00	13	45.40	45.50	-13	6,101	-0.21%
2023/08/28	5	44.81	0	0.00	44.80	5	6,111	0.08%
2023/08/25	10	45.28	7	45.65	45.10	3	6,142	0.05%
2023/08/24	20	45.95	6	45.87	45.75	14	6,107	0.23%
2023/08/23	22	47.07	5	46.88	46.65	17	6,043	0.28%
2023/08/22	30	45.56	30	46.55	47.40	0	6,039	0.00%
2023/08/21	26	46.58	7	46.91	46.30	19	5,782	0.33%
2023/08/18	18	48.15	33	48.51	49.05	-15	5,297	-0.28%
2023/08/17	6	43.28	28	44.07	44.60	-22	4,597	-0.48%
2023/08/15	0	0.00	7	42.49	42.60	-7	4,471	-0.16%
2023/08/14	25.2	43.22	3	41.75	42.00	22.2	4,461	0.50%
2023/08/11	7	43.71	5	43.96	44.30	2	4,362	0.05%
2023/08/10	3	43.93	19	43.88	43.75	-16	4,310	-0.37%
2023/08/09	15	43.23	0	0.00	42.80	15	4,249	0.35%
2023/08/08	0	0.00	3	43.50	43.55	-3	4,268	-0.07%
2023/08/07	4	43.01	0	0.00	43.15	4	4,308	0.09%
2023/08/04	3	43.20	3	43.70	43.90	0	4,372	0.00%
2023/08/02	1	43.50	6	43.73	43.50	-5	4,360	-0.11%
2023/08/01	2	43.15	6	43.21	43.45	-4	4,340	-0.09%
2023/07/31	17	43.08	2	43.53	42.50	15	4,403	0.34%
2023/07/28	5	44.60	6	44.53	44.05	-1	4,374	-0.02%
2023/07/27	0	0.00	20	42.76	43.20	-20	4,271	-0.47%
2023/07/26	2	41.28	1	41.45	41.25	1	4,253	0.02%
2023/07/25	3	40.88	0	0.00	41.25	3	4,314	0.07%
2023/07/24	11	42.10	16	41.38	40.85	-5	4,345	-0.12%
2023/07/21	0	0.00	2	43.00	42.80	-2	4,336	-0.05%
2023/07/20	1	43.40	7	43.32	43.50	-6	4,351	-0.14%
2023/07/19	6	42.89	7	43.51	42.80	-1	4,354	-0.02%
2023/07/18	15	43.06	1	43.15	43.00	14	4,369	0.32%
2023/07/17	22	43.30	16	43.14	43.40	6	4,338	0.14%
2023/07/14	1	43.85	23	43.62	43.80	-22	4,340	-0.51%
2023/07/13	11	42.78	14.3	43.19	42.70	-3.3	4,333	-0.08%
2023/07/12	10	42.97	5	42.64	42.95	5	4,357	0.11%
2023/07/10	5	44.04	0	0.00	43.50	5	4,397	0.11%
2023/07/06	8	45.83	1.1	45.80	45.30	6.9	4,363	0.16%
2023/07/05	3	49.72	8	49.74	49.75	-5	4,279	-0.12%
2023/07/04	12	49.23	9	49.31	49.30	3	4,326	0.07%
2023/07/03	4	48.91	12	48.33	48.50	-8	4,524	-0.18%
2023/06/30	7	47.41	0	0.00	47.30	7	4,536	0.15%
2023/06/29	0.1	46.80	1	47.25	47.20	-0.9	4,500	-0.02%
2023/06/28	6	47.48	0	0.00	47.35	6	4,520	0.13%
2023/06/27	1	48.50	0	0.00	48.20	1	4,492	0.02%
2023/06/26	2	48.30	0	0.00	48.45	2	4,580	0.04%
2023/06/21	4	48.15	0	0.00	48.10	4	4,574	0.09%
2023/06/20	1	48.60	0	0.00	48.50	1	4,683	0.02%
2023/06/19	5	48.93	0	0.00	48.60	5	4,688	0.11%
2023/06/16	1	49.45	5	50.00	49.45	-4	4,670	-0.09%
2023/06/15	8	49.62	0	0.00	49.45	8	4,672	0.17%
2023/06/14	0	0.00	10	49.79	49.70	-10	4,760	-0.21%
2023/06/13	8	48.84	5	48.80	48.85	3	4,833	0.06%
2023/06/09	7	49.42	0	0.00	49.30	7	5,098	0.14%
2023/06/08	3	50.00	6	50.28	49.60	-3	5,238	-0.06%
2023/06/07	9	49.66	1	49.95	49.30	8	5,326	0.15%
2023/06/06	0	0.00	2	49.50	49.45	-2	5,344	-0.04%
2023/06/05	4	48.76	3	48.92	48.70	1	5,525	0.02%
2023/06/02	3	48.07	6	48.23	48.20	-3	5,679	-0.05%
2023/06/01	4	47.68	0	0.00	47.95	4	5,797	0.07%
2023/05/31	8	48.64	0	0.00	48.40	8	5,966	0.13%
2023/05/30	7	49.14	0	0.00	49.05	7	6,381	0.11%
2023/05/29	3	49.90	22	49.93	49.75	-19	6,771	-0.28%
2023/05/26	17	49.16	2	49.15	49.05	15	7,480	0.20%
2023/05/25	13	51.29	6	51.12	50.80	7	7,598	0.09%
2023/05/24	29	52.03	0	0.00	52.20	29	7,601	0.38%
2023/05/22	1	53.90	0	0.00	53.70	1	7,579	0.01%
2023/05/19	0	0.00	1	53.90	53.50	-1	7,625	-0.01%
2023/05/17	0	0.00	3	53.80	53.60	-3	7,642	-0.04%
2023/05/15	16	53.81	1	53.20	53.00	15	7,677	0.20%
2023/05/12	7	54.17	2	54.30	54.30	5	7,672	0.07%
2023/05/11	5	55.52	6	55.12	55.10	-1	7,674	-0.01%
2023/05/10	1	54.40	36	54.48	55.10	-35	7,665	-0.46%
2023/05/09	1	52.60	0	0.00	52.50	1	7,599	0.01%
2023/05/08	0	0.00	10	52.47	52.60	-10	7,622	-0.13%
2023/05/05	26	52.01	2	51.90	51.90	24	7,623	0.31%
2023/05/04	13	52.88	5	53.30	53.30	8	7,607	0.11%
2023/05/03	10	52.90	7	53.39	53.30	3	7,646	0.04%
2023/05/02	9	53.17	12	53.79	54.00	-3	7,645	-0.04%
2023/04/28	2	53.85	13	53.32	54.40	-11	7,622	-0.14%
2023/04/27	1	52.40	0	0.00	51.90	1	7,602	0.01%
2023/04/26	27	51.97	6	51.90	51.90	21	7,601	0.28%
2023/04/25	7	53.86	1	55.60	53.70	6	7,582	0.08%
2023/04/24	0	0.00	1	55.30	55.10	-1	7,623	-0.01%
2023/04/21	3	56.03	0	0.00	54.70	3	7,611	0.04%
2023/04/20	6	56.25	1	56.70	55.90	5	7,580	0.07%
2023/04/19	3	56.80	1	56.30	56.10	2	7,634	0.03%
2023/04/18	9	57.49	3	58.30	56.70	6	7,626	0.08%
2023/04/17	0	0.00	3	58.20	58.50	-3	7,628	-0.04%
2023/04/14	10	56.80	15	57.51	57.70	-5	7,704	-0.06%
2023/04/13	7	56.46	9	57.00	57.10	-2	7,729	-0.03%
2023/04/12	1	56.30	0	0.00	56.80	1	7,661	0.01%
2023/04/11	0	0.00	1	57.20	57.00	-1	7,674	-0.01%
2023/04/10	5	57.44	7	57.83	57.00	-2	7,711	-0.03%
2023/04/07	15	57.49	42	57.30	57.60	-27	7,673	-0.35%
2023/04/06	12	56.80	13	57.82	55.80	-1	7,597	-0.01%
2023/03/31	0	0.00	10	55.78	55.80	-10	7,472	-0.13%
2023/03/30	5	54.10	8	54.54	54.50	-3	7,899	-0.04%
2023/03/29	3	54.27	20	54.30	53.80	-17	8,193	-0.21%
2023/03/28	6	54.22	3	55.40	54.50	3	8,489	0.04%
2023/03/27	6	54.28	10	54.81	54.60	-4	8,860	-0.05%
2023/03/24	1	53.80	5	54.00	54.10	-4	9,209	-0.04%
2023/03/23	25	54.36	4	54.08	53.80	21	9,429	0.22%
2023/03/22	4	56.55	2	56.60	56.20	2	9,505	0.02%
2023/03/21	3	55.60	6	56.37	56.80	-3	9,597	-0.03%
2023/03/20	30	55.74	0	0.00	55.80	30	9,645	0.31%
2023/03/17	7	56.29	2	56.60	56.20	5	9,697	0.05%
2023/03/16	10	57.45	5	58.38	57.10	5	9,642	0.05%
2023/03/15	2	57.95	8.1	59.38	58.00	-6.1	9,624	-0.06%
2023/03/13	24	56.70	6	57.17	57.30	18	9,596	0.19%
2023/03/10	11	59.05	3	58.67	58.40	8	9,541	0.08%
2023/03/09	0	0.00	1	59.80	59.60	-1	9,609	-0.01%
2023/03/08	15	59.79	3	59.60	59.50	12	9,632	0.12%
2023/03/07	2	61.50	3	61.23	61.60	-1	9,517	-0.01%
2023/03/06	7	59.84	7	60.30	60.90	0	9,491	0.00%
2023/03/03	6	60.42	16	60.76	60.40	-10	9,645	-0.10%
2023/03/02	16	59.89	21	60.52	60.30	-5	9,587	-0.05%
2023/03/01	19	58.79	11	58.58	57.40	8	9,184	0.09%
2023/02/24	26	60.65	70	61.45	61.00	-44	8,786	-0.50%
2023/02/23	2	55.10	44	54.40	56.60	-42	8,081	-0.52%
2023/02/22	10	51.80	24	51.36	51.50	-14	7,877	-0.18%
2023/02/17	3	49.98	2	50.10	49.80	1	8,339	0.01%
2023/02/15	0	0.00	4	51.70	51.90	-4	8,556	-0.05%
2023/02/14	4	51.13	13	51.30	51.40	-9	8,584	-0.10%
2023/02/10	0	0.00	3	51.90	51.80	-3	8,658	-0.03%
2023/02/09	1	51.90	0	0.00	51.70	1	8,711	0.01%
2023/02/08	0	0.00	4	51.63	51.90	-4	8,841	-0.05%
2023/02/07	0	0.00	7	50.90	51.20	-7	8,809	-0.08%
2023/02/06	0	0.00	5	50.60	50.40	-5	8,846	-0.06%
2023/02/03	8	50.38	0	0.00	50.30	8	8,854	0.09%
2023/02/02	5	50.40	5	51.00	50.90	0	8,866	0.00%
2023/02/01	4	50.35	11	51.02	50.90	-7	8,801	-0.08%
2023/01/31	26	50.38	2	50.70	50.50	24	8,733	0.27%
2023/01/30	0	0.00	7	50.24	50.80	-7	8,702	-0.08%
2023/01/17	3	49.63	3	49.80	49.80	0	8,684	0.00%
2023/01/16	2	48.90	2	48.85	49.00	0	8,737	0.00%
2023/01/13	0	0.00	15	49.57	49.80	-15	8,691	-0.17%
2023/01/12	0	0.00	9	48.52	49.05	-9	8,699	-0.10%
2023/01/11	0	0.00	4	48.06	47.75	-4	8,642	-0.05%
2023/01/10	19	47.67	2	47.90	47.20	17	8,655	0.20%
2023/01/09	0	0.00	9	47.26	48.00	-9	8,710	-0.10%
2023/01/06	4	46.26	0	0.00	46.30	4	8,728	0.05%
2023/01/05	5	46.55	3	46.72	46.80	2	8,777	0.02%
2023/01/04	11	46.25	4	46.11	46.30	7	8,838	0.08%
2023/01/03	15	47.51	1	47.50	47.50	14	8,787	0.16%
2022/12/30	0	0.00	1	48.90	48.60	-1	8,789	-0.01%
2022/12/29	7	48.38	4	48.65	48.70	3	8,907	0.03%
2022/12/28	3	48.63	3	49.00	48.80	0	8,912	0.00%
2022/12/27	5	49.30	0	0.00	48.95	5	8,924	0.06%
2022/12/26	1	48.90	0	0.00	49.00	1	8,949	0.01%
2022/12/23	22	50.79	19	50.17	50.10	3	8,926	0.03%
2022/12/22	19	50.88	27	50.54	51.90	-8	8,837	-0.09%
2022/12/21	17	48.87	17	49.45	49.45	0	8,400	0.00%
2022/12/20	5	48.36	13	49.48	48.20	-8	8,143	-0.10%
2022/12/19	13	48.72	4	48.43	47.60	9	7,937	0.11%
2022/12/16	18	50.11	18	50.81	49.85	0	7,667	0.00%
2022/12/15	37	49.28	48	50.06	50.50	-11	7,438	-0.15%
2022/12/14	9	46.68	21	47.60	48.20	-12	7,511	-0.16%
2022/12/13	5	48.03	11	47.90	47.95	-6	7,307	-0.08%
2022/12/12	1	47.10	3	47.50	47.35	-2	7,263	-0.03%
2022/12/09	1	45.80	18	46.79	47.25	-17	7,285	-0.23%
2022/12/08	9	45.20	10	45.75	45.85	-1	7,536	-0.01%
2022/12/07	25	45.48	14	45.61	45.30	11	7,742	0.14%
2022/12/06	11	45.54	8	46.13	45.00	3	7,662	0.04%
2022/12/05	6	46.11	3	46.47	46.25	3	7,609	0.04%
2022/12/02	26	47.26	5	48.13	46.75	21	7,478	0.28%
2022/12/01	16	48.28	26	48.06	48.05	-10	7,426	-0.13%
2022/11/30	10	46.56	6	46.57	46.50	4	7,236	0.06%
2022/11/29	5	45.89	8.7	46.02	46.55	-3.7	7,190	-0.05%
2022/11/28	9	45.36	26	45.33	45.35	-17	7,152	-0.24%
2022/11/25	36	45.83	98	45.75	46.50	-62	7,025	-0.88%
2022/11/24	13	44.47	34	44.51	44.50	-21	6,835	-0.31%
2022/11/23	14	43.32	25	43.50	43.30	-11	6,689	-0.16%
2022/11/22	2	42.30	1	42.30	42.35	1	6,665	0.02%
2022/11/18	12	42.89	0	0.00	42.85	12	6,686	0.18%
2022/11/17	5	43.00	11	43.51	43.45	-6	6,635	-0.09%
2022/11/16	18	43.67	51	43.44	43.15	-33	6,589	-0.50%
2022/11/15	9	42.08	14	42.08	42.30	-5	6,364	-0.08%
2022/11/14	13	40.66	17	40.92	41.20	-4	6,236	-0.06%
2022/11/11	6	39.28	11	39.67	39.60	-5	6,182	-0.08%
2022/11/10	3	38.40	4	38.79	38.50	-1	6,125	-0.02%
2022/11/09	3	38.10	1	38.35	38.25	2	6,142	0.03%
2022/11/08	2	37.80	11	38.21	38.20	-9	6,163	-0.15%
2022/11/07	12	37.63	12	37.63	37.80	0	6,117	0.00%
2022/11/04	15	36.19	32	36.35	36.65	-17	6,074	-0.28%
2022/11/03	2	34.83	2	34.83	35.30	0	5,931	0.00%
2022/11/02	10	35.47	4	35.91	35.25	6	5,945	0.10%
2022/11/01	11	35.18	5	35.60	35.25	6	5,906	0.10%
2022/10/31	15	35.30	9	35.25	35.20	6	5,903	0.10%
2022/10/28	5	35.70	2	35.95	35.70	3	5,926	0.05%
2022/10/27	5	35.50	7	35.96	36.35	-2	5,931	-0.03%
2022/10/26	1	35.15	1	35.65	35.50	0	5,976	0.00%
2022/10/25	1	36.85	1	36.30	36.10	0	5,980	0.00%
2022/10/24	7	36.10	31	36.60	36.50	-24	6,043	-0.40%
2022/10/21	3	34.95	0	0.00	34.75	3	5,970	0.05%
2022/10/20	3	34.00	2	34.50	35.40	1	6,018	0.02%
2022/10/19	1	35.90	4	35.50	35.30	-3	5,981	-0.05%
2022/10/18	6	35.63	2	35.48	35.40	4	6,013	0.07%
2022/10/17	8	35.14	1	34.05	35.35	7	6,185	0.11%
2022/10/14	4	36.31	2	36.43	36.15	2	6,661	0.03%
2022/10/13	9	35.84	0	0.00	35.45	9	6,761	0.13%
2022/10/12	15	36.32	5	36.35	36.90	10	6,911	0.14%
2022/10/11	23	38.27	0	0.00	37.75	23	6,919	0.33%
2022/10/07	10	39.96	8	40.35	39.65	2	6,896	0.03%
2022/10/06	13	39.03	15	39.20	40.10	-2	6,862	-0.03%
2022/10/05	18	39.26	12	39.31	39.10	6	6,785	0.09%
2022/10/04	10	38.10	7	38.49	38.75	3	6,795	0.04%
2022/10/03	3	37.15	9	37.46	37.35	-6	6,742	-0.09%
2022/09/30	5	35.35	0	0.00	36.50	5	6,774	0.07%
2022/09/29	2	37.20	2	36.65	36.80	0	6,750	0.00%
2022/09/28	2	37.35	42	37.02	36.65	-40	6,741	-0.59%
2022/09/27	1	38.85	5	39.18	39.10	-4	6,714	-0.06%
2022/09/26	16	39.15	4	39.79	38.45	12	6,742	0.18%
2022/09/23	11	41.17	4	41.24	41.10	7	6,693	0.10%
2022/09/22	33	40.60	41	41.12	40.45	-8	6,612	-0.12%
2022/09/21	6	41.08	57	41.04	41.10	-51	6,460	-0.79%
2022/09/20	17	39.29	17	39.19	39.25	0	6,180	0.00%
2022/09/19	16	40.04	2	39.13	39.00	14	6,355	0.22%
2022/09/16	42	40.96	13	40.87	41.05	29	6,414	0.45%
2022/09/15	37	40.92	35	41.04	40.55	2	6,587	0.03%
2022/09/14	31	39.80	32	39.46	39.85	-1	6,586	-0.02%
2022/09/13	1	38.05	6	38.12	38.00	-5	6,587	-0.08%
2022/09/12	4	37.96	2	38.20	37.90	2	6,890	0.03%
2022/09/08	1	36.70	0	0.00	37.00	1	7,074	0.01%
2022/09/07	2	36.30	2	36.65	37.20	0	7,174	0.00%
2022/09/06	0	0.00	1	36.90	36.85	-1	7,214	-0.01%
2022/09/05	0	0.00	11	36.80	36.70	-11	7,274	-0.15%
2022/09/02	13	37.57	4	37.19	37.00	9	7,312	0.12%
2022/09/01	3	37.53	0	0.00	37.55	3	7,339	0.04%
2022/08/31	10	37.66	4	38.01	38.15	6	7,394	0.08%
2022/08/30	2	38.43	0	0.00	38.50	2	7,327	0.03%
2022/08/29	6	38.31	3	38.35	38.40	3	7,400	0.04%
2022/08/26	0	0.00	1	40.00	40.20	-1	7,488	-0.01%
2022/08/25	6	40.17	0	0.00	39.95	6	7,530	0.08%
2022/08/24	0	0.00	1	40.60	40.25	-1	7,609	-0.01%
2022/08/23	2	40.13	0	0.00	40.10	2	7,950	0.03%
2022/08/22	11	40.51	2	40.88	40.55	9	8,132	0.11%
2022/08/19	17	42.09	1	42.15	41.95	16	8,296	0.19%
2022/08/18	29	43.19	28	42.74	42.85	1	8,556	0.01%
2022/08/17	5	42.33	23	42.48	42.40	-18	8,576	-0.21%
2022/08/16	3	41.85	3	41.50	41.50	0	8,654	0.00%
2022/08/15	3	42.15	4	42.16	42.30	-1	8,896	-0.01%
2022/08/12	2	42.10	4	42.30	42.35	-2	9,009	-0.02%
2022/08/11	1	41.90	4	42.19	42.05	-3	9,168	-0.03%
2022/08/10	0	0.00	4	41.68	41.50	-4	9,250	-0.04%
2022/08/09	8	41.43	5	41.25	41.30	3	9,411	0.03%
2022/08/08	1	40.55	21	40.92	40.90	-20	9,665	-0.21%
2022/08/05	6	40.99	3	41.05	41.10	3	9,791	0.03%
2022/08/04	4	40.25	1	40.45	40.45	3	10,049	0.03%
2022/08/03	4	41.29	2	41.23	40.85	2	10,233	0.02%
2022/08/02	5	41.33	3	41.28	41.30	2	10,482	0.02%
2022/08/01	2	42.05	4	42.31	42.60	-2	10,768	-0.02%
2022/07/29	8	42.48	0	0.00	41.90	8	11,141	0.07%
2022/07/27	2	42.40	1	42.00	42.70	1	11,486	0.01%
2022/07/26	3	42.15	7	41.87	42.15	-4	11,592	-0.03%
2022/07/25	10	42.08	9	41.91	42.10	1	11,855	0.01%
2022/07/22	30	42.74	33	42.87	42.85	-3	12,103	-0.02%
2022/07/21	81	42.73	18	43.96	43.30	63	12,295	0.51%
2022/07/20	31	41.48	25	42.03	41.45	6	12,072	0.05%
2022/07/19	22	41.48	27	41.65	41.50	-5	12,205	-0.04%
2022/07/18	6	39.94	9	40.09	40.15	-3	12,501	-0.02%
2022/07/15	2	38.65	0	0.00	38.75	2	13,161	0.02%
2022/07/14	2	39.70	4	39.55	39.80	-2	14,468	-0.01%
2022/07/13	0	0.00	6	39.37	38.70	-6	14,784	-0.04%
2022/07/12	7	38.56	0	0.00	38.15	7	14,888	0.05%
2022/07/11	0	0.00	1	40.10	40.40	-1	15,204	-0.01%
2022/07/08	7	40.21	10	40.58	40.60	-3	15,246	-0.02%
2022/07/07	3	38.82	1	39.15	39.45	2	15,220	0.01%
2022/07/06	3	39.60	0	0.00	39.05	3	15,215	0.02%
2022/07/05	9	39.91	9	40.09	40.35	0	15,211	0.00%
2022/07/04	2	39.55	1	39.55	39.55	1	15,179	0.01%
2022/07/01	3	39.87	30	39.35	38.90	-27	15,157	-0.18%
2022/06/30	1	41.45	0	0.00	41.05	1	15,084	0.01%
2022/06/29	1	42.30	3	42.30	42.30	-2	15,036	-0.01%
2022/06/28	4	43.18	9	43.29	43.50	-5	14,977	-0.03%
2022/06/27	14	43.94	16	43.85	43.65	-2	14,966	-0.01%
2022/06/24	10	44.93	3	45.28	44.45	7	14,805	0.05%
2022/06/23	5	44.87	2	43.83	43.85	3	14,697	0.02%
2022/06/22	5	47.21	4	45.98	45.50	1	14,558	0.01%
2022/06/21	16	48.54	7	47.91	47.95	9	14,233	0.06%
2022/06/20	11	49.18	6	49.65	48.00	5	13,989	0.04%
2022/06/17	9	51.91	9.1	51.83	51.80	-0.1	13,700	0.00%
2022/06/16	5	53.58	5	53.40	52.40	0	13,487	0.00%
2022/06/15	7	54.71	0	0.00	54.60	7	13,433	0.05%
2022/06/14	8	56.11	1	55.60	55.60	7	13,477	0.05%
2022/06/13	6	56.55	1	56.50	56.50	5	13,726	0.04%
2022/06/10	4	57.35	1	57.70	57.20	3	14,145	0.02%
2022/06/09	12	58.07	6	57.78	58.20	6	14,520	0.04%
2022/06/08	8	58.35	2	58.40	58.30	6	14,847	0.04%
2022/06/07	95	57.98	2	57.85	57.80	93	15,624	0.60%
2022/06/06	25	58.83	10	59.07	58.50	15	15,684	0.10%
2022/06/02	7	59.36	2	59.50	59.30	5	15,670	0.03%
2022/06/01	20	59.21	13	59.35	59.50	7	15,733	0.04%
2022/05/31	20	59.63	4	59.30	59.00	16	15,703	0.10%
2022/05/30	7	61.53	0	0.00	61.50	7	15,495	0.05%
2022/05/27	5	61.54	9	62.29	62.80	-4	15,313	-0.03%
2022/05/26	22	62.29	1	63.20	61.20	21	15,150	0.14%
2022/05/24	5	61.50	6	61.75	61.10	-1	15,143	-0.01%
2022/05/23	53	61.76	59	61.44	61.30	-6	15,342	-0.04%
2022/05/20	31	59.02	35	59.35	59.00	-4	15,223	-0.03%
2022/05/19	10	57.28	10	57.35	57.50	0	15,237	0.00%
2022/05/18	7	59.91	3	59.40	59.20	4	15,152	0.03%
2022/05/17	22	60.79	14	59.65	59.40	8	15,086	0.05%
2022/05/16	25	60.77	24	59.58	61.40	1	14,984	0.01%
2022/05/13	5	60.70	2	60.90	60.50	3	14,742	0.02%
2022/05/12	6	61.77	5.1	61.34	60.00	0.9	14,645	0.01%
2022/05/11	30	62.44	7	63.66	62.70	23	14,408	0.16%
2022/05/10	15	63.38	16	64.63	64.70	-1	14,364	-0.01%
2022/05/09	11	64.35	13	65.83	63.10	-2	14,165	-0.01%
2022/05/06	6.1	65.64	6	65.95	66.00	0.1	13,914	0.00%
2022/05/05	16	64.98	21	65.22	65.30	-5	13,608	-0.04%
2022/05/04	32	65.22	24	65.39	64.20	8	13,444	0.06%
2022/05/03	22	63.54	23	63.60	63.40	-1	13,257	-0.01%
2022/04/29	11	64.51	20	64.75	64.20	-9	13,166	-0.07%
2022/04/28	18	62.97	6	63.88	62.00	12	12,901	0.09%
2022/04/27	7	64.27	8	64.80	64.50	-1	12,636	-0.01%
2022/04/26	16	64.57	8	64.68	62.80	8	12,335	0.06%
2022/04/25	17	65.44	6	65.70	66.30	11	12,021	0.09%
2022/04/22	11	68.91	6	68.97	69.10	5	11,733	0.04%
2022/04/21	15	68.83	104	68.74	69.50	-89	11,261	-0.79%	大賣/
2022/04/20	63	67.70	128.7	67.71	65.90	-65.7	10,553	-0.62%	大賣/
2022/04/19	9	63.70	36	63.99	64.80	-27	9,265	-0.29%
2022/04/18	6	61.22	8	62.16	62.10	-2	8,963	-0.02%
2022/04/15	14	62.83	25	62.38	62.30	-11	8,829	-0.12%
2022/04/14	6	59.38	11	59.35	59.80	-5	8,508	-0.06%
2022/04/13	14	57.94	18	58.67	58.10	-4	8,484	-0.05%
2022/04/12	5	56.38	1	57.10	57.10	4	8,474	0.05%
2022/04/11	5	57.18	7	57.46	56.90	-2	8,469	-0.02%
2022/04/08	1	57.70	2	57.50	57.30	-1	8,519	-0.01%
2022/04/07	5	57.60	0	0.00	56.10	5	8,560	0.06%
2022/04/06	3	58.20	0	0.00	58.00	3	8,554	0.04%
2022/04/01	0	0.00	1	59.90	59.90	-1	8,629	-0.01%
2022/03/31	1	59.10	1	60.00	59.10	0	8,696	0.00%
2022/03/30	2	58.90	5	58.90	59.80	-3	8,858	-0.03%
2022/03/29	1	59.20	1	59.10	58.70	0	9,176	0.00%
2022/03/28	4	58.30	3	58.23	59.00	1	9,565	0.01%
2022/03/25	17	59.57	1	59.30	59.20	16	10,155	0.16%
2022/03/24	2	61.35	0	0.00	62.00	2	10,372	0.02%
2022/03/23	0	0.00	3	62.00	61.80	-3	10,790	-0.03%
2022/03/22	2	61.65	0	0.00	61.60	2	10,930	0.02%
2022/03/21	7	61.69	2	62.35	62.40	5	11,120	0.04%
2022/03/18	10	61.93	7	61.80	61.70	3	11,220	0.03%
2022/03/17	8	62.49	7	62.66	63.40	1	11,268	0.01%
2022/03/16	33	62.42	17	64.42	61.60	16	11,267	0.14%
2022/03/15	32	64.20	3	64.23	62.50	29	11,099	0.26%
2022/03/14	7	66.19	14	66.74	67.20	-7	11,077	-0.06%
2022/03/11	87	64.59	54	64.89	65.10	33	10,840	0.30%
2022/03/10	18	65.34	58	63.15	65.60	-40	10,814	-0.37%
2022/03/09	2	60.20	4	60.20	59.80	-2	10,174	-0.02%
2022/03/08	12	59.08	17.3	60.00	59.10	-5.3	10,330	-0.05%
2022/03/07	11	59.68	2	60.80	60.60	9	10,318	0.09%
2022/03/04	4	61.60	8	61.50	61.50	-4	10,302	-0.04%
2022/03/03	12	61.22	19	61.63	61.80	-7	10,289	-0.07%
2022/03/02	24	60.31	8	60.76	60.30	16	10,282	0.16%
2022/03/01	8	60.71	12	60.67	61.00	-4	10,362	-0.04%
2022/02/25	22	61.22	19	62.06	60.50	3	10,445	0.03%
2022/02/24	30	60.53	5	60.48	59.90	25	10,301	0.24%
2022/02/23	11	60.96	56	61.44	61.50	-45	10,203	-0.44%
2022/02/22	5	61.04	7	61.84	60.30	-2	9,947	-0.02%
2022/02/21	8	61.06	34	61.43	61.10	-26	9,883	-0.26%
2022/02/18	3	60.00	9	60.93	60.90	-6	9,838	-0.06%
2022/02/17	6	59.40	2	60.40	59.70	4	9,848	0.04%
2022/02/16	2	60.50	158	60.50	60.50	-156	9,907	-1.57%	大賣/鉅額交易
2022/02/15	0	0.00	1	59.90	59.40	-1	9,999	-0.01%
2022/02/14	2	59.10	1	58.60	58.60	1	10,179	0.01%
2022/02/11	0	0.00	2	60.00	59.90	-2	10,341	-0.02%
2022/02/10	8	59.61	12	59.76	59.70	-4	10,690	-0.04%
2022/02/09	3	58.30	5	58.04	58.30	-2	10,695	-0.02%
2022/02/08	2	57.15	24	57.27	57.90	-22	10,744	-0.20%
2022/02/07	1	53.51	5.2	55.84	56.80	-4.2	10,889	-0.04%
2022/01/26	3	52.40	3	53.23	53.10	0	11,253	0.00%
2022/01/25	11.2	52.83	3	52.37	52.10	8.2	11,378	0.07%
2022/01/24	2	54.10	6	53.57	54.80	-4	11,476	-0.03%
2022/01/21	1	55.00	1	55.10	54.80	0	11,632	0.00%
2022/01/20	1	55.70	2	55.50	56.00	-1	11,782	-0.01%
2022/01/19	24	55.26	1	56.70	55.20	23	11,905	0.19%
2022/01/18	1	58.00	4	57.95	57.60	-3	12,050	-0.02%
2022/01/17	4	56.98	1	57.60	57.40	3	12,348	0.02%
2022/01/14	3	57.07	3	57.73	58.20	0	12,809	0.00%
2022/01/13	2	57.10	7	57.83	57.90	-5	12,982	-0.04%
2022/01/12	5	58.10	0	0.00	57.00	5	13,150	0.04%
2022/01/11	1	58.70	15	59.07	58.30	-14	13,349	-0.10%
2022/01/10	2	58.50	4	58.30	58.10	-2	13,970	-0.01%
2022/01/07	0	0.00	30	59.07	58.80	-30	14,396	-0.21%
2022/01/06	10	59.98	2	60.60	60.00	8	15,431	0.05%
2022/01/05	3	61.20	1	61.20	60.40	2	16,468	0.01%
2022/01/04	4	60.55	1	60.60	60.60	3	17,433	0.02%
2022/01/03	7	59.41	10	59.71	60.00	-3	19,950	-0.02%
2021/12/30	14	60.53	4	60.50	60.40	10	20,752	0.05%
2021/12/29	4	61.30	5	61.20	61.10	-1	21,392	0.00%
2021/12/28	26	61.69	7	61.70	61.00	19	22,378	0.08%
2021/12/27	13	61.42	9	61.37	61.20	4	23,881	0.02%
2021/12/24	7	63.16	19	63.47	62.00	-12	25,225	-0.05%
2021/12/23	22	63.73	12	63.18	63.00	10	25,739	0.04%
2021/12/22	29	63.42	40	63.64	64.30	-11	25,689	-0.04%
2021/12/21	17	63.09	50	62.72	63.70	-33	25,369	-0.13%
2021/12/20	36	61.31	33	61.10	60.40	3	24,862	0.01%
2021/12/17	2	61.55	35	61.19	60.80	-33	24,709	-0.13%
2021/12/16	4	60.05	9	59.87	59.70	-5	24,393	-0.02%
2021/12/15	2	59.30	19	60.16	60.00	-17	24,326	-0.07%
2021/12/14	5	59.14	4	58.80	58.30	1	24,183	0.00%
2021/12/13	14	59.92	7	60.10	60.30	7	24,095	0.03%
2021/12/10	7	60.40	11	60.07	60.10	-4	24,122	-0.02%
2021/12/09	15	60.69	4	60.65	60.40	11	24,195	0.05%
2021/12/08	40	61.39	37	61.02	60.60	3	24,358	0.01%
2021/12/07	5	58.64	17.2	59.02	59.30	-12.2	24,014	-0.05%
2021/12/06	26	57.75	78	58.78	57.50	-52	23,920	-0.22%
2021/12/03	19	56.52	7	56.01	56.20	12	23,755	0.05%
2021/12/02	8	56.48	9.3	56.44	56.40	-1.3	23,998	-0.01%
2021/12/01	5	54.54	4	54.65	55.00	1	23,914	0.00%
2021/11/30	1	53.40	8	54.09	53.90	-7	24,170	-0.03%
2021/11/29	10	52.30	4	52.58	52.50	6	24,393	0.02%
2021/11/26	14.1	52.10	6	53.17	52.00	8.1	24,668	0.03%
2021/11/25	9	54.49	4	54.40	54.20	5	24,831	0.02%
2021/11/24	24	54.48	17	54.38	55.00	7	25,196	0.03%
2021/11/23	35	53.21	5	53.14	52.90	30	25,350	0.12%
2021/11/22	1	53.70	10.5	53.60	53.30	-9.5	25,787	-0.04%
2021/11/19	15.1	52.68	12.1	52.67	52.30	3	26,379	0.01%
2021/11/18	8	53.19	3	53.37	53.50	5	27,876	0.02%
2021/11/17	11	53.59	5	53.16	53.10	6	27,980	0.02%
2021/11/16	5	54.80	6	55.08	54.80	-1	28,225	0.00%
2021/11/15	3	54.00	1	54.20	54.20	2	28,822	0.01%
2021/11/12	8	54.66	4	55.28	54.70	4	29,155	0.01%
2021/11/11	13.2	56.50	10	54.50	54.60	3.2	29,109	0.01%
2021/11/10	2	56.65	87	56.56	56.80	-85	29,053	-0.29%
2021/11/09	124.5	56.36	52	56.39	56.50	72.5	29,003	0.25%	大買/
2021/11/08	16.5	54.58	20	54.56	55.20	-3.6	28,746	-0.01%
2021/11/05	14.2	53.17	9	52.57	53.60	5.2	28,800	0.02%
2021/11/04	12	53.88	198	53.46	53.10	-186	28,843	-0.64%	大賣/鉅額交易
2021/11/03	20	54.61	28.2	54.54	53.90	-8.2	28,869	-0.03%
2021/11/02	4	52.55	47	52.65	52.70	-43	28,987	-0.15%
2021/11/01	127	52.69	99	52.56	52.10	28	28,983	0.10%	大買/
2021/10/29	61	51.66	18	52.29	52.60	43	28,909	0.15%
2021/10/28	11	51.46	9	51.74	51.30	2	28,915	0.01%
2021/10/27	60	51.72	55	52.01	51.70	5	29,021	0.02%
2021/10/26	26.2	52.40	27	52.53	53.20	-0.8	29,449	0.00%
2021/10/25	60	52.99	19	52.88	53.20	41	29,733	0.14%
2021/10/22	40.1	53.46	8	52.35	52.00	32	29,803	0.11%
2021/10/21	17	56.13	7	56.11	55.80	10	29,602	0.03%
2021/10/20	70.1	56.20	39	56.96	56.00	31.1	29,630	0.10%
2021/10/19	42	57.17	90	56.77	56.50	-48	29,940	-0.16%
2021/10/18	63	56.70	216	56.54	56.60	-153	30,269	-0.51%	大賣/鉅額交易
2021/10/15	160	60.42	76	60.40	60.50	84	30,171	0.28%	大買/
2021/10/14	193	60.11	137	60.73	60.00	56	30,170	0.19%	大買/大賣/
2021/10/13	97	64.41	54	66.28	61.90	43	29,532	0.15%
2021/10/12	142	68.17	46	69.13	65.70	96	30,230	0.32%	大買/
2021/10/08	106.1	72.87	102	72.99	72.90	4.1	30,745	0.01%	大買/大賣/
2021/10/07	14	69.76	163.1	71.73	72.10	-149.1	29,252	-0.51%	大賣/鉅額交易
2021/10/06	47	65.88	164	66.17	65.60	-117	29,263	-0.40%	大賣/鉅額交易
2021/10/05	337	63.52	216	63.28	66.00	121	29,145	0.42%	大買/大賣/鉅額交易
2021/10/04	121	64.61	108	64.87	65.90	13	28,809	0.05%	大買/大賣/
2021/10/01	82	67.11	26	65.39	62.90	56	28,252	0.20%
2021/09/30	13	65.17	140	67.40	68.60	-127	27,943	-0.45%	大賣/鉅額交易
2021/09/29	27	63.22	79	63.27	62.40	-52	28,571	-0.18%
2021/09/28	29	62.37	1	62.50	62.30	28	29,643	0.09%
2021/09/27	153	64.71	10	65.21	63.90	143	31,156	0.46%	大買/鉅額交易
2021/09/24	15	65.08	21	65.17	65.00	-6	34,992	-0.02%
2021/09/23	46	63.95	19	63.77	64.00	27	37,296	0.07%
2021/09/22	11	61.91	43	61.63	62.00	-32	39,665	-0.08%
2021/09/17	1	64.20	0	0.00	63.50	1	42,413	0.00%
2021/09/16	2	63.80	3	63.53	63.50	-1	44,810	0.00%
2021/09/15	1	63.90	1	63.90	63.90	0	47,675	0.00%
2021/09/14	23	64.29	47	63.77	63.60	-24	49,222	-0.05%
2021/09/13	13.2	63.85	11	64.66	63.90	2.2	52,959	0.00%
2021/09/10	7	62.10	10	62.55	62.90	-3	53,114	-0.01%
2021/09/09	20	61.74	9	61.62	61.70	11	53,750	0.02%
2021/09/08	14	62.23	17	62.39	62.90	-3	54,643	-0.01%
2021/09/07	57	64.25	29	62.86	61.70	28	55,285	0.05%
2021/09/06	20	62.49	7.4	62.58	61.60	12.6	55,658	0.02%
2021/09/03	77.1	65.07	32	65.93	63.80	45.1	56,174	0.08%
2021/09/02	28	66.11	26	66.43	67.20	2	56,309	0.00%
2021/09/01	161	66.65	14	67.67	65.80	147	56,476	0.26%	大買/鉅額交易
2021/08/31	32	70.00	32	70.78	69.30	0	56,856	0.00%
2021/08/30	46	72.14	20	72.63	70.90	26	57,079	0.05%
2021/08/27	43	71.23	30	71.60	70.20	13	57,053	0.02%
2021/08/26	17	73.43	17	73.51	72.90	0	57,307	0.00%
2021/08/25	60.6	72.92	62.6	73.16	74.00	-2	58,239	0.00%
2021/08/24	146	73.38	185.1	73.68	72.80	-39.1	58,124	-0.07%	大買/大賣/
2021/08/23	0	0.00	26	70.04	70.10	-26	57,448	-0.05%
2021/08/20	41	62.72	50.1	62.14	63.80	-9.1	58,353	-0.02%
2021/08/19	108	63.40	123.1	63.09	60.40	-15.1	59,070	-0.03%	大買/大賣/
2021/08/18	41	59.31	32	60.18	62.40	9	59,461	0.02%
2021/08/17	6	59.60	3	58.73	57.10	3	60,462	0.00%
2021/08/16	11.1	61.21	7	59.40	58.80	4.1	61,044	0.01%
2021/08/13	8	62.16	11	62.58	61.20	-3	61,556	0.00%
2021/08/12	3	62.03	19	62.27	62.60	-16	62,214	-0.03%
2021/08/11	10.1	61.03	19	61.50	61.20	-8.9	62,923	-0.01%
2021/08/10	16	63.00	19	63.32	62.30	-3	62,981	0.00%
2021/08/09	39	63.51	32	63.95	63.00	7	63,482	0.01%
2021/08/06	124	65.97	140.2	66.21	64.20	-16.2	63,902	-0.03%	大買/大賣/
2021/08/05	8.1	63.54	7	63.39	63.10	1.1	63,763	0.00%
2021/08/04	10	64.23	7	64.54	64.00	3	63,876	0.00%
2021/08/03	15	64.02	8	64.63	63.90	7	64,567	0.01%
2021/08/02	4.1	64.27	15	63.81	64.50	-10.9	65,142	-0.02%
2021/07/30	89	66.46	76.5	66.64	62.60	12.5	65,383	0.02%
2021/07/29	20	64.03	11	65.93	67.20	9	65,268	0.01%
2021/07/28	33.1	62.39	34	62.45	62.30	-0.9	65,495	0.00%
2021/07/27	6	64.38	10	63.85	62.00	-4	65,896	-0.01%
2021/07/26	18	66.23	5	67.22	64.10	13	67,139	0.02%
2021/07/23	23	66.57	15	66.71	67.00	8	67,620	0.01%
2021/07/22	21	63.40	35	64.08	64.90	-14	67,897	-0.02%
2021/07/21	48	68.53	50	66.56	65.00	-2	68,700	0.00%
2021/07/20	9	68.04	35	67.90	67.90	-26	69,019	-0.04%
2021/07/19	48	71.08	66	71.59	70.60	-18	69,684	-0.03%
2021/07/16	170	72.27	112	72.63	71.00	58	70,256	0.08%	大買/大賣/
2021/07/15	128	70.79	103	71.32	73.90	25	69,495	0.04%	大買/大賣/
2021/07/14	101	67.54	97	67.86	67.20	4	69,104	0.01%	大買/
2021/07/13	59	69.57	53	69.04	69.50	6	68,429	0.01%
2021/07/12	87	72.76	92	73.47	71.80	-5	67,993	-0.01%
2021/07/09	63	73.28	46	74.34	72.10	17	67,505	0.03%
2021/07/08	108	75.56	97	75.96	76.00	11	67,084	0.02%	大買/
2021/07/07	106.1	75.63	107	76.36	75.60	-0.9	66,212	0.00%	大買/大賣/
2021/07/06	60	77.46	48	78.80	77.00	12	65,280	0.02%
2021/07/05	129.1	79.34	103.1	79.05	78.00	26	64,163	0.04%	大買/大賣/
2021/07/02	124	87.81	82.3	87.04	84.50	41.7	62,931	0.07%	大買/
2021/07/01	299	92.05	287	91.98	88.70	12	61,490	0.02%	大買/大賣/
2021/06/30	117	86.72	157.7	86.68	89.10	-40.7	57,706	-0.07%	大買/大賣/
2021/06/29	95	85.98	106	85.68	83.00	-11	55,515	-0.02%	大賣/
2021/06/28	123	83.46	589	82.22	85.00	-466	53,345	-0.87%	大買/大賣/鉅額交易
2021/06/25	223.2	79.64	213	79.66	79.00	10.2	50,615	0.02%	大買/大賣/
2021/06/24	187.1	78.66	209	77.89	77.70	-22	48,291	-0.05%	大買/大賣/
2021/06/23	410	76.13	345	76.42	74.50	65	45,419	0.14%	大買/大賣/
2021/06/22	267	80.89	210	81.03	82.70	57	43,824	0.13%	大買/大賣/
2021/06/21	45	75.57	44	75.59	75.60	1	40,035	0.00%
2021/06/18	18	66.67	38	68.02	68.80	-20	39,777	-0.05%
2021/06/17	90	61.97	118	61.28	62.60	-28	39,449	-0.07%	大賣/
2021/06/16	127	60.54	54	60.68	58.60	73	38,616	0.19%	大買/
2021/06/15	97	60.40	102	60.69	61.20	-5	37,964	-0.01%	大賣/
2021/06/11	79	58.26	131	58.57	58.30	-52	37,224	-0.14%	大賣/
2021/06/09	67	55.55	27	56.05	55.10	40	36,302	0.11%
2021/06/08	73	58.33	51	59.34	57.20	22	35,860	0.06%
2021/06/07	42	56.99	35	56.82	57.20	7	35,212	0.02%
2021/06/04	109	59.78	40	59.93	59.00	69	34,757	0.20%	大買/
2021/06/03	50	61.86	39.9	62.28	61.30	10.1	34,450	0.03%
2021/06/02	55	63.43	131.2	62.83	61.60	-76.2	34,207	-0.22%	大賣/
2021/06/01	72	59.82	57	60.02	61.00	15	32,922	0.05%
2021/05/31	114	61.00	34	61.91	59.80	80	32,520	0.25%	大買/
2021/05/28	50	59.96	46.4	60.14	60.40	3.7	31,635	0.01%
2021/05/27	108.1	58.97	157	59.24	58.30	-48.9	30,551	-0.16%	大買/大賣/
2021/05/26	163	57.52	124	58.02	57.10	39	29,473	0.13%	大買/大賣/
2021/05/25	85.3	57.86	58	54.14	57.50	27.3	28,382	0.10%
2021/05/24	20	54.80	36	55.47	55.90	-16	26,966	-0.06%
2021/05/21	46	48.49	49	48.45	50.90	-3	26,332	-0.01%
2021/05/20	91	49.31	55.1	49.61	46.35	35.9	25,730	0.14%
2021/05/19	48	50.06	51	50.34	51.10	-3	24,989	-0.01%
2021/05/18	10	45.57	20	46.64	47.65	-10	24,375	-0.04%
2021/05/17	39	44.19	44	44.07	43.35	-5	24,091	-0.02%
2021/05/14	33	49.50	26	49.62	47.45	7	23,447	0.03%
2021/05/13	41	53.69	33	52.74	52.70	8	22,766	0.04%
2021/05/12	24	59.82	16	59.46	58.50	8	22,337	0.04%
2021/05/11	58	65.66	13	66.84	65.00	45	22,097	0.20%
2021/05/10	47	67.30	56	67.23	67.80	-9	21,344	-0.04%
2021/05/07	31	62.28	29	62.66	64.80	2	20,635	0.01%
2021/05/06	19	62.85	37	63.45	62.90	-18	20,145	-0.09%
2021/05/05	44	63.28	43	63.54	61.90	1	19,705	0.01%
2021/05/04	54	64.96	31	66.81	63.20	23	18,995	0.12%
2021/05/03	84	73.35	74	73.41	70.20	10	18,251	0.05%
2021/04/29	32	67.50	35	68.36	70.20	-3	16,779	-0.02%
2021/04/28	26	68.76	31	70.14	68.00	-5	16,142	-0.03%
2021/04/27	96	71.25	92	71.23	69.00	4	15,420	0.03%
2021/04/26	23	66.42	50	66.71	67.90	-27	14,104	-0.19%
2021/04/23	66	62.89	79.1	63.24	61.80	-13.1	13,310	-0.10%
2021/04/22	38	64.36	31	62.78	63.70	7	12,385	0.06%
2021/04/21	8	59.13	235	61.76	61.90	-227	11,585	-1.96%	大賣/鉅額交易
2021/04/20	20	56.21	33	56.34	56.30	-13	10,663	-0.12%
2021/04/19	20	50.78	20	50.65	52.40	0	9,741	0.00%
2021/04/16	30	45.57	216	45.24	47.65	-186	9,682	-1.92%	大賣/鉅額交易
2021/04/15	11	43.19	13	43.73	43.35	-2	9,396	-0.02%
2021/04/14	9	43.76	17	43.76	44.00	-8	9,501	-0.08%
2021/04/13	4	43.58	12	43.66	43.00	-8	9,410	-0.09%
2021/04/12	21	42.48	5	43.65	42.50	16	9,563	0.17%
2021/04/09	6	42.20	1	41.95	41.85	5	9,633	0.05%
2021/04/08	0	0.00	5	43.05	42.85	-5	9,609	-0.05%
2021/04/07	18	41.78	1	41.95	42.05	17	9,684	0.18%
2021/04/06	13	41.88	5	41.83	42.05	8	10,351	0.08%
2021/04/01	7	41.30	22	42.24	42.35	-15	10,740	-0.14%
2021/03/31	5	40.45	43	40.81	41.30	-38	10,602	-0.36%
2021/03/30	6	39.45	20.6	39.23	39.55	-14.6	10,389	-0.14%
2021/03/29	2	38.85	27	39.08	39.40	-25	10,483	-0.24%
2021/03/26	0	0.00	1	37.95	37.90	-1	11,037	-0.01%
2021/03/25	16	37.60	1	37.75	37.35	15	11,832	0.13%
2021/03/24	15	38.34	4	38.76	38.75	11	12,308	0.09%
2021/03/23	15	38.22	22	39.00	38.80	-7	12,204	-0.06%
2021/03/22	42	39.18	54	39.35	39.00	-12	12,070	-0.10%
2021/03/19	22	38.02	11	38.32	37.70	11	11,858	0.09%
2021/03/18	26	37.83	23	38.20	38.00	3	11,738	0.03%
2021/03/17	29	37.31	22	37.25	37.65	7	11,566	0.06%
2021/03/16	0	0.00	1	37.70	37.30	-1	11,595	-0.01%
2021/03/15	9	37.43	4	37.61	37.75	5	11,624	0.04%
2021/03/12	0	0.00	7	36.57	36.70	-7	11,686	-0.06%
2021/03/11	21	36.11	2	36.95	36.40	19	11,654	0.16%
2021/03/10	1	36.25	6	36.25	36.50	-5	11,607	-0.04%
2021/03/09	4	36.36	43	36.42	36.70	-39	11,573	-0.34%
2021/03/08	19	36.37	14	37.63	35.50	5	11,480	0.04%
2021/03/05	6	35.93	10	35.90	36.00	-4	11,213	-0.04%
2021/03/04	1	35.80	11	35.41	35.85	-10	11,110	-0.09%
2021/03/03	0	0.00	2	33.80	34.70	-2	11,027	-0.02%
2021/03/02	2	34.90	0	0.00	33.60	2	11,075	0.02%
2021/02/26	21	34.45	0	0.00	34.65	21	11,162	0.19%
2021/02/25	1.2	34.90	0	0.00	35.00	1.2	11,171	0.01%
2021/02/23	0	0.00	60.2	35.65	35.10	-60.2	11,178	-0.54%
2021/02/22	1	35.25	12	35.35	35.15	-11	11,115	-0.10%
2021/02/19	6	34.83	28	35.21	35.15	-22	11,105	-0.20%
2021/02/18	32	35.42	24	35.35	35.25	8	11,037	0.07%
2021/02/17	2	32.78	3	32.93	33.15	-1	10,811	-0.01%
2021/02/05	21	32.15	4	32.24	32.50	17	10,788	0.16%
2021/02/04	0	0.00	6	32.37	32.45	-6	10,781	-0.06%
2021/02/03	2	32.80	0	0.00	32.55	2	10,813	0.02%
2021/02/02	0	0.00	6	32.92	33.00	-6	10,856	-0.06%
2021/02/01	0	0.00	2	31.45	32.05	-2	10,888	-0.02%
2021/01/29	36	31.65	4	31.28	31.25	32	10,869	0.29%
2021/01/28	1	32.40	3	32.65	32.40	-2	10,763	-0.02%
2021/01/27	4	33.31	0	0.00	33.05	4	10,715	0.04%
2021/01/26	3	33.63	0	0.00	33.60	3	10,666	0.03%
2021/01/25	2	34.45	0	0.00	34.30	2	10,635	0.02%
2021/01/22	0	0.00	11	33.30	34.35	-11	10,595	-0.10%
2021/01/21	3	33.42	3	33.50	33.50	0	10,546	0.00%
2021/01/20	10	34.16	10	34.26	33.50	0	10,467	0.00%
2021/01/19	8	35.00	13	35.00	35.25	-5	10,383	-0.05%
2021/01/18	12	33.73	13	33.81	34.70	-1	10,359	-0.01%
2021/01/15	18	35.25	8	35.32	34.95	10	10,260	0.10%
2021/01/14	14	36.91	29	37.21	36.70	-15	10,091	-0.15%
2021/01/13	21	36.69	22	36.37	36.00	-1	9,885	-0.01%
2021/01/12	28	36.54	19	36.82	35.55	9	9,816	0.09%
2021/01/11	11	37.51	21	37.84	37.40	-10	9,620	-0.10%
2021/01/08	21	35.56	22	35.55	35.80	-1	9,343	-0.01%
2021/01/07	33	34.80	18	34.76	34.80	15	9,238	0.16%
2021/01/06	20	36.58	27	36.45	35.75	-7	9,102	-0.08%
2021/01/05	50	37.35	25	37.57	37.15	25	8,961	0.28%
2021/01/04	16	36.93	6	36.78	36.70	10	8,698	0.11%
2020/12/31	5	36.79	20	36.75	36.90	-15	8,539	-0.18%
2020/12/30	23	36.21	19	36.04	36.95	4	8,477	0.05%
2020/12/29	72	37.94	46	38.26	36.90	26	8,518	0.31%
2020/12/28	57	37.16	28	37.00	37.15	29	7,947	0.36%
2020/12/25	22	34.68	18	35.04	35.00	4	7,362	0.05%
2020/12/24	27	34.26	9	34.45	34.20	18	7,220	0.25%
2020/12/23	32	33.87	19.3	34.14	34.65	12.7	7,166	0.18%
2020/12/22	71.1	36.08	41	36.83	34.35	30.1	6,956	0.43%
2020/12/21	61	36.05	44	35.42	36.65	17	6,260	0.27%
2020/12/18	38	33.88	29	33.95	34.00	9	5,401	0.17%
2020/12/17	0	0.00	11	32.13	32.50	-11	4,813	-0.23%
2020/12/16	4	32.00	21	32.01	32.20	-17	4,752	-0.36%
2020/12/15	16	32.40	10.1	32.88	31.60	5.9	4,656	0.13%
2020/12/14	5	31.00	2	31.73	32.00	3	4,428	0.07%
2020/12/11	6	31.03	2	30.88	30.95	4	4,338	0.09%
2020/12/10	6	31.27	6	31.23	31.10	0	4,297	0.00%
2020/12/09	23	31.68	69	31.61	31.70	-46	4,213	-1.09%
2020/12/08	15	32.50	24	32.84	31.55	-9	4,110	-0.22%
2020/12/07	5	31.30	0	0.00	31.30	5	3,815	0.13%
2020/12/04	0	0.00	2	31.30	31.40	-2	3,785	-0.05%
2020/12/03	3	30.90	0	0.00	30.75	3	3,754	0.08%
2020/12/02	1	30.90	1	30.65	30.90	0	3,783	0.00%
2020/12/01	5	31.30	0	0.00	30.95	5	3,768	0.13%
2020/11/27	1	31.95	1	32.00	32.00	0	3,709	0.00%
2020/11/26	60	31.37	10	31.40	31.55	50	3,637	1.37%
2020/11/25	1	31.05	8	31.28	31.05	-7	3,586	-0.20%
2020/11/24	5	30.45	5	30.47	30.55	0	3,449	0.00%
2020/11/23	10	30.10	4	30.11	30.30	6	3,411	0.18%
2020/11/20	20	29.95	2	29.95	29.95	18	3,366	0.53%
2020/11/19	15	30.05	0	0.00	30.00	15	3,364	0.45%
2020/11/18	5	30.05	0	0.00	30.05	5	3,337	0.15%
2020/11/16	1	29.60	0	0.00	29.35	1	3,277	0.03%
2020/11/13	2	29.40	0	0.00	29.50	2	3,272	0.06%
2020/11/12	4	29.31	0	0.00	29.25	4	3,267	0.12%
2020/11/11	15	29.43	8	29.30	29.75	7	3,267	0.21%
2020/11/10	5	29.10	5	29.40	29.15	0	3,240	0.00%
2020/11/09	16	29.21	0	0.00	28.70	16	3,173	0.50%
2020/11/06	1	28.90	0	0.00	28.80	1	3,117	0.03%
2020/11/05	1	29.05	0	0.00	28.95	1	3,150	0.03%
2020/11/04	2	28.90	0	0.00	29.05	2	3,199	0.06%
2020/11/03	1	28.95	0	0.00	28.95	1	3,189	0.03%
2020/11/02	0	0.00	1	28.90	28.80	-1	3,205	-0.03%
2020/10/30	1	28.90	0	0.00	29.00	1	3,194	0.03%
2020/10/28	1	29.50	0	0.00	29.25	1	3,157	0.03%
2020/10/27	6	29.81	2	29.70	29.70	4	3,138	0.13%
2020/10/26	19	29.78	29	30.10	30.10	-10	3,122	-0.32%
2020/10/23	8	29.50	0	0.00	29.50	8	3,061	0.26%
2020/10/20	21	28.90	0	0.00	29.00	21	3,062	0.69%
2020/10/19	0	0.00	5	29.00	29.00	-5	3,042	-0.16%
2020/10/16	10	29.10	0	0.00	29.20	10	3,014	0.33%
2020/10/15	27	29.05	0	0.00	29.35	27	2,959	0.91%
2020/10/14	16	29.40	6	29.43	29.50	10	2,865	0.35%
2020/10/13	2	30.00	1	29.85	29.85	1	2,778	0.04%
2020/10/12	35	30.98	0	0.00	30.00	35	2,713	1.29%
2020/10/08	3	31.00	4	31.05	31.00	-1	2,643	-0.04%
2020/10/07	10	31.95	2	32.20	32.00	8	2,543	0.31%
2020/10/06	15	32.13	28	32.47	32.75	-13	2,420	-0.54%
2020/10/05	9	31.63	27	31.57	32.90	-18	2,163	-0.83%
2020/09/28	0	0.00	2	30.05	30.05	-2	1,914	-0.10%
2020/09/24	1	28.20	0	0.00	28.00	1	1,862	0.05%
2020/09/23	20	28.60	0	0.00	28.35	20	1,842	1.09%
2020/09/21	20	29.00	51	28.95	29.15	-31	1,969	-1.57%
2020/09/17	20	29.05	0	0.00	29.20	20	2,013	0.99%
2020/09/16	60	29.13	0	0.00	29.20	60	2,019	2.97%
2020/09/11	60	29.70	2	29.95	29.60	58	2,106	2.75%
2020/09/09	0	0.00	30	30.50	30.45	-30	2,134	-1.41%
2020/09/08	2	30.80	0	0.00	30.70	2	2,133	0.09%
2020/09/07	50	30.94	1	31.25	31.25	49	2,109	2.32%
2020/09/04	0	0.00	97	29.97	30.40	-97	2,081	-4.66%
2020/09/03	3	30.30	10	30.05	30.45	-7	2,084	-0.34%
2020/09/02	114	29.74	0	0.00	29.70	114	2,067	5.51%	大買/鉅額交易
2020/09/01	65	30.30	0	0.00	29.70	65	2,100	3.09%
2020/08/28	20	29.30	0	0.00	29.30	20	2,145	0.93%
2020/08/26	24	29.70	1	29.75	29.80	23	2,184	1.05%
2020/08/25	21	29.75	0	0.00	29.70	21	2,186	0.96%
2020/08/19	20	29.90	0	0.00	29.75	20	2,195	0.91%
2020/08/17	3	29.95	0	0.00	29.90	3	2,194	0.14%
2020/08/12	0	0.00	1	28.95	29.05	-1	2,193	-0.05%
2020/08/11	10	29.90	5	29.97	29.80	5	2,177	0.23%
2020/08/10	0	0.00	8	28.84	29.50	-8	2,128	-0.38%
2020/08/07	30	27.90	0	0.00	27.85	30	2,083	1.44%
2020/08/06	60	27.98	5	28.40	27.95	55	2,096	2.62%
2020/08/03	72	27.33	0	0.00	27.30	72	2,168	3.32%
2020/07/31	1	27.70	1	27.65	27.75	0	2,174	0.00%
2020/07/30	1	27.35	0	0.00	27.30	1	2,198	0.05%
2020/07/27	2	27.40	1	27.50	27.25	1	2,280	0.04%
2020/07/24	10	28.07	0	0.00	28.00	10	2,311	0.43%
2020/07/23	0	0.00	10	28.70	28.55	-10	2,319	-0.43%
2020/07/16	1	28.90	9	28.97	28.80	-8	2,534	-0.32%
2020/07/14	1	28.55	0	0.00	28.55	1	2,576	0.04%
2020/07/13	39	28.93	0	0.00	28.85	39	2,589	1.51%
2020/07/10	1	28.95	0	0.00	28.95	1	2,632	0.04%
2020/07/09	1	29.85	0	0.00	29.75	1	2,620	0.04%
2020/07/08	5	30.05	0	0.00	30.15	5	2,602	0.19%
2020/07/07	1	30.40	1	30.60	30.45	0	2,586	0.00%
2020/07/06	0	0.00	10	30.30	30.10	-10	2,550	-0.39%
2020/07/03	0	0.00	5	30.20	29.80	-5	2,557	-0.20%
2020/07/02	1	29.65	1	29.75	29.60	0	2,557	0.00%
2020/07/01	13	29.95	0	0.00	29.50	13	2,566	0.51%
2020/06/30	0	0.00	7	31.25	31.30	-7	2,488	-0.28%
2020/06/29	1	30.90	0	0.00	30.90	1	2,444	0.04%
2020/06/23	0	0.00	4	30.95	30.90	-4	2,395	-0.17%
2020/06/22	6	30.90	6	30.65	30.85	0	2,401	0.00%
2020/06/19	13	31.17	32	31.37	30.90	-19	2,397	-0.79%
2020/06/18	3	31.00	0	0.00	31.05	3	2,371	0.13%
2020/06/17	5	30.94	0	0.00	30.85	5	2,346	0.21%
2020/06/16	2	30.55	0	0.00	30.65	2	2,341	0.09%
2020/06/12	2	30.08	0	0.00	30.40	2	2,415	0.08%
2020/06/11	3	30.70	7	30.49	30.10	-4	2,429	-0.16%
2020/06/10	3	31.18	2	31.28	31.00	1	2,408	0.04%
2020/06/09	2	30.95	15	30.93	31.05	-13	2,405	-0.54%
2020/06/08	2	31.40	15	31.36	31.35	-13	2,366	-0.55%
2020/06/05	7	31.95	5	32.04	32.05	2	2,369	0.08%
2020/06/04	8	31.10	3	31.13	31.15	5	2,331	0.21%
2020/06/03	0	0.00	7	30.58	30.60	-7	2,321	-0.30%
2020/06/02	1	30.00	10	29.95	30.00	-9	2,306	-0.39%
2020/05/29	3	29.22	1	29.25	29.05	2	2,298	0.09%
2020/05/26	11	29.54	10	29.45	29.50	1	2,320	0.04%
2020/05/25	0	0.00	12	28.62	29.00	-12	2,283	-0.53%
2020/05/19	8	28.13	0	0.00	28.25	8	2,253	0.35%
2020/05/18	2	28.13	0	0.00	28.05	2	2,246	0.09%
2020/05/14	4	28.09	0	0.00	28.10	4	2,250	0.18%
2020/05/13	5	28.25	1	28.45	28.30	4	2,277	0.18%
2020/05/12	3	28.63	10	28.80	28.55	-7	2,290	-0.31%
2020/05/08	5	29.12	1	29.20	28.85	4	2,279	0.18%
2020/05/07	0	0.00	4	29.19	29.30	-4	2,257	-0.18%
2020/05/05	5	29.00	10	29.00	29.05	-5	2,253	-0.22%
2020/05/04	2	28.83	1	29.05	28.90	1	2,251	0.04%
2020/04/30	3	29.23	26	29.54	29.55	-23	2,225	-1.03%
2020/04/29	7	29.26	47	29.30	29.25	-40	2,190	-1.83%
2020/04/28	11	28.75	7	28.60	28.95	4	2,141	0.19%
2020/04/27	11	28.65	2	28.65	28.50	9	2,132	0.42%
2020/04/24	12	28.53	0	0.00	28.40	12	2,097	0.57%
2020/04/23	14	28.52	3	28.50	28.85	11	2,079	0.53%
2020/04/21	33	28.66	0	0.00	28.45	33	2,010	1.64%
2020/04/17	5	28.60	0	0.00	28.40	5	1,875	0.27%
2020/04/16	1	28.15	0	0.00	28.35	1	1,846	0.05%
2020/04/15	8	28.31	0	0.00	28.45	8	1,830	0.44%
2020/04/14	5	27.82	3	27.90	28.00	2	1,789	0.11%
2020/04/13	5	27.54	0	0.00	27.50	5	1,778	0.28%
2020/04/10	2	27.60	1	27.70	27.70	1	1,777	0.06%
2020/04/09	10	27.40	0	0.00	27.35	10	1,772	0.56%
2020/04/08	0	0.00	1	27.10	27.10	-1	1,755	-0.06%
2020/04/07	8	26.83	0	0.00	26.75	8	1,737	0.46%
2020/04/01	5	26.55	0	0.00	26.55	5	1,706	0.29%
2020/03/27	0	0.00	20	25.53	25.55	-20	1,672	-1.20%
2020/03/26	11	25.05	1	25.25	25.45	10	1,650	0.61%
2020/03/25	13	24.92	0	0.00	24.80	13	1,641	0.79%
2020/03/24	0	0.00	60	24.05	23.95	-60	1,621	-3.70%
2020/03/23	40	23.48	0	0.00	23.50	40	1,597	2.50%
2020/03/20	60	23.93	0	0.00	24.00	60	1,589	3.78%
2020/03/19	1	22.45	0	0.00	22.45	1	1,547	0.06%
2020/03/17	1	24.90	0	0.00	25.00	1	1,440	0.07%
2020/03/16	1	26.60	0	0.00	26.00	1	1,402	0.07%
2020/03/13	1	26.05	15	26.30	27.15	-14	1,373	-1.02%
2020/03/12	15	28.72	0	0.00	28.20	15	1,320	1.14%
2020/03/11	2	28.93	2	28.90	28.85	0	1,294	0.00%
2020/03/10	0	0.00	1	27.40	27.85	-1	1,260	-0.08%
2020/03/09	3	28.00	0	0.00	28.00	3	1,233	0.24%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/05	0	0.00	5	29.05	29.10	-5	1,217	-0.41%
2020/03/04	6	28.88	0	0.00	28.80	6	1,213	0.49%
2020/03/03	1	29.05	0	0.00	29.00	1	1,199	0.08%
2020/03/02	0	0.00	3	29.15	29.00	-3	1,194	-0.25%
2020/02/25	0	0.00	2	29.50	29.50	-2	1,164	-0.17%
2020/02/24	0	0.00	1	29.75	29.80	-1	1,160	-0.09%
2020/02/20	2	30.20	0	0.00	30.20	2	1,171	0.17%
2020/02/18	1	29.25	1	29.40	29.35	0	1,158	0.00%
2020/02/17	2	29.10	0	0.00	29.10	2	1,164	0.17%
2020/02/14	0	0.00	1	29.85	29.40	-1	1,148	-0.09%
2020/02/13	0	0.00	4	30.04	29.55	-4	1,118	-0.36%
2020/02/12	3	29.58	0	0.00	29.45	3	1,108	0.27%
2020/02/11	1	29.40	15	29.43	29.50	-14	1,091	-1.28%
2020/02/10	1	29.40	0	0.00	29.35	1	1,101	0.09%
2020/02/07	6	29.93	0	0.00	29.80	6	1,096	0.55%
2020/02/05	8	30.01	0	0.00	30.00	8	1,105	0.72%
2020/02/04	5	30.35	0	0.00	30.50	5	1,091	0.46%
2020/02/03	2	30.18	0	0.00	30.10	2	1,094	0.18%
2020/01/30	7	30.65	10	30.70	30.30	-3	1,101	-0.27%
2020/01/20	0	0.00	5	32.35	32.20	-5	1,090	-0.46%
2020/01/17	0	0.00	5	32.00	32.05	-5	1,095	-0.46%
2020/01/15	6	31.98	0	0.00	32.10	6	1,147	0.52%
2020/01/14	35	31.99	0	0.00	31.70	35	1,163	3.01%
2020/01/10	3	31.93	0	0.00	31.80	3	1,232	0.24%
2020/01/07	2	32.70	0	0.00	32.75	2	1,302	0.15%
2020/01/06	1	32.80	5	32.85	32.80	-4	1,379	-0.29%
2020/01/03	0	0.00	1	33.25	33.15	-1	1,422	-0.07%
2019/12/31	0	0.00	2	33.30	33.60	-2	1,495	-0.13%
2019/12/20	1	33.85	0	0.00	34.00	1	1,664	0.06%
2019/12/17	5	33.35	0	0.00	33.50	5	1,755	0.28%
2019/12/13	0	0.00	2	33.25	33.10	-2	1,782	-0.11%
2019/12/12	0	0.00	2	33.30	33.35	-2	1,780	-0.11%
2019/12/09	5	34.15	0	0.00	33.75	5	1,807	0.28%
2019/12/04	2	34.30	0	0.00	34.35	2	1,886	0.11%
2019/11/27	0	0.00	2	33.80	33.85	-2	2,075	-0.10%
2019/11/26	1	33.85	0	0.00	34.00	1	2,131	0.05%
2019/11/25	0	0.00	2	33.35	33.60	-2	2,136	-0.09%
2019/11/22	0	0.00	5	33.25	33.25	-5	2,146	-0.23%
2019/11/19	2	32.95	0	0.00	32.80	2	2,172	0.09%
2019/11/11	1	33.05	0	0.00	33.05	1	2,315	0.04%
2019/11/08	5	33.55	0	0.00	33.60	5	2,321	0.22%
2019/11/07	6.7	33.81	0	0.00	33.80	6.7	2,336	0.29%
2019/11/05	0	0.00	5	34.28	34.40	-5	2,362	-0.21%
2019/10/31	10	33.91	0	0.00	33.85	10	2,417	0.41%
2019/10/30	0	0.00	3	34.40	34.40	-3	2,439	-0.12%
2019/10/28	0	0.00	7	33.93	33.95	-7	2,459	-0.28%
2019/10/23	0	0.00	2	33.55	33.50	-2	2,635	-0.08%
2019/10/22	0	0.00	5	34.20	34.10	-5	2,739	-0.18%
2019/10/21	0	0.00	1	33.85	33.95	-1	2,878	-0.03%
2019/10/16	5	33.85	0	0.00	33.45	5	3,352	0.15%
2019/10/15	10	34.30	0	0.00	34.10	10	3,325	0.30%
2019/10/14	0	0.00	9	34.42	34.90	-9	3,297	-0.27%
2019/10/09	0	0.00	5	33.40	33.55	-5	3,220	-0.16%
2019/10/08	5	33.05	0	0.00	33.00	5	3,176	0.16%
2019/10/07	3	33.85	5	33.40	33.95	-2	3,141	-0.06%
2019/10/02	4	33.25	0	0.00	33.20	4	3,129	0.13%
2019/10/01	5	33.35	0	0.00	33.15	5	3,124	0.16%
2019/09/27	5	33.35	14	33.39	33.55	-9	3,110	-0.29%
2019/09/25	2	33.70	5	33.90	34.25	-3	3,088	-0.10%
2019/09/24	1	32.90	0	0.00	33.05	1	3,064	0.03%
2019/09/23	5	32.95	1	33.15	33.05	4	3,055	0.13%
2019/09/20	4	33.79	2	33.90	33.60	2	3,021	0.07%
2019/09/19	5	34.15	0	0.00	34.00	5	2,976	0.17%
2019/09/17	3	34.65	1	34.65	34.70	2	2,967	0.07%
2019/09/16	1	35.00	0	0.00	34.65	1	2,979	0.03%
2019/09/10	10	34.50	4	34.50	34.35	6	2,947	0.20%
2019/09/09	0	0.00	5	35.40	35.45	-5	2,913	-0.17%
2019/09/06	6	35.18	1	35.00	35.00	5	2,906	0.17%
2019/09/04	24	36.08	5	36.70	35.90	19	2,835	0.67%
2019/09/03	11	36.39	6	36.38	36.25	5	2,792	0.18%
2019/09/02	0	0.00	5	35.54	35.90	-5	2,702	-0.19%
2019/08/30	1	34.70	1	34.65	34.55	0	2,639	0.00%
2019/08/29	3	34.67	14	34.47	34.60	-11	2,605	-0.42%
2019/08/28	1	33.20	6	33.20	33.20	-5	2,532	-0.20%
2019/08/27	7	32.79	6	32.89	32.45	1	2,511	0.04%
2019/08/26	2	32.90	1	32.90	32.90	1	2,497	0.04%
2019/08/23	5	33.35	12	33.53	33.50	-7	2,488	-0.28%
2019/08/22	5	32.75	15	32.65	33.00	-10	2,470	-0.40%
2019/08/21	5	33.00	0	0.00	33.10	5	2,449	0.20%
2019/08/19	1	33.25	3	33.10	33.20	-2	2,389	-0.08%
2019/08/16	2	32.70	8	32.40	32.50	-6	2,356	-0.25%
2019/08/14	2	31.58	3	32.08	31.70	-1	2,284	-0.04%
2019/08/13	0	0.00	5	31.60	31.70	-5	2,239	-0.22%
2019/08/12	10	32.35	0	0.00	32.30	10	2,211	0.45%
2019/08/08	15	32.50	1	32.75	32.50	14	2,186	0.64%
2019/08/07	1	33.25	1	33.35	33.60	0	2,130	0.00%
2019/08/02	0	0.00	170	33.72	33.80	-170	2,089	-8.13%	大賣/鉅額交易
2019/08/01	8	34.56	30	34.30	34.20	-22	2,046	-1.08%
2019/07/31	71	34.82	10	34.90	35.00	61	2,010	3.03%
2019/07/30	119	35.22	65	35.24	35.30	54	1,990	2.71%	大買/
2019/07/29	105	35.76	2	36.00	35.55	103	1,968	5.23%	大買/鉅額交易
2019/07/26	5	35.45	5	35.90	35.65	0	1,925	0.00%
2019/07/25	9	35.38	3	35.75	35.85	6	1,899	0.32%
2019/07/24	1	36.10	8	37.01	35.75	-7	1,811	-0.39%
2019/07/23	5	37.01	1	36.85	37.40	4	1,674	0.24%
2019/07/22	1	38.15	21	38.40	38.30	-20	1,520	-1.32%
2019/07/19	0	0.00	1	36.15	36.65	-1	1,258	-0.08%
2019/07/18	1	35.55	4	35.60	35.10	-3	1,151	-0.26%
2019/07/17	2	34.05	1	34.00	34.00	1	995	0.10%
2019/07/16	1	33.85	2	33.93	33.95	-1	994	-0.10%
2019/07/15	0	0.00	1	33.20	33.15	-1	973	-0.10%
2019/07/12	1	33.30	0	0.00	33.10	1	975	0.10%
2019/07/11	1	33.25	1	33.25	33.15	0	974	0.00%
2019/07/05	0	0.00	1	34.80	34.60	-1	911	-0.11%
2019/07/04	0	0.00	3	34.55	34.60	-3	905	-0.33%
2019/07/03	0	0.00	1	34.10	34.10	-1	896	-0.11%
2019/06/24	0	0.00	20	33.05	33.05	-20	852	-2.35%
2019/06/20	1	32.50	24	32.41	32.45	-23	814	-2.82%
2019/06/19	0	0.00	2	32.20	32.10	-2	813	-0.25%
2019/06/17	0	0.00	4	32.13	32.20	-4	822	-0.49%
2019/06/14	0	0.00	2	31.80	31.75	-2	835	-0.24%
2019/06/12	0	0.00	10	31.25	31.30	-10	836	-1.20%
2019/06/10	0	0.00	1	31.20	31.20	-1	839	-0.12%
2019/05/31	2	31.35	3	31.23	31.45	-1	872	-0.11%
2019/05/30	0	0.00	9	31.21	31.20	-9	875	-1.03%
2019/05/29	2	30.73	1	30.65	30.70	1	895	0.11%
2019/05/28	20	31.15	0	0.00	30.35	20	914	2.19%
2019/05/23	0	0.00	5	30.95	30.90	-5	946	-0.53%
2019/05/22	0	0.00	3	31.12	31.20	-3	963	-0.31%
2019/05/21	0	0.00	2	31.20	31.10	-2	1,000	-0.20%
2019/05/20	0	0.00	3	30.68	30.65	-3	1,016	-0.30%
2019/05/17	0	0.00	12	30.43	30.35	-12	1,034	-1.16%
2019/05/13	2	30.60	2	30.60	30.60	0	1,122	0.00%
2019/05/10	4	30.81	1	30.95	30.60	3	1,173	0.26%
2019/05/09	6	31.25	0	0.00	31.20	6	1,166	0.51%
2019/05/03	1	32.75	1	32.80	32.65	0	1,168	0.00%
2019/05/02	2	32.88	15	32.56	32.55	-13	1,162	-1.12%
2019/04/30	0	0.00	10	32.25	32.30	-10	1,140	-0.88%
2019/04/29	13	31.83	4	31.75	31.75	9	1,141	0.79%
2019/04/26	10	31.85	0	0.00	31.85	10	1,139	0.88%
2019/04/24	0	0.00	4	32.20	32.00	-4	1,127	-0.35%
2019/04/18	6	31.50	0	0.00	31.20	6	1,115	0.54%
2019/04/17	1	31.20	5	31.20	31.20	-4	1,114	-0.36%
2019/04/15	5	31.40	0	0.00	31.35	5	1,105	0.45%
2019/04/11	1	31.50	0	0.00	31.50	1	1,103	0.09%
2019/04/10	0	0.00	1	31.80	31.80	-1	1,096	-0.09%
2019/04/09	0	0.00	4	31.56	31.60	-4	1,106	-0.36%
2019/04/08	1	31.00	7	31.25	31.50	-6	1,100	-0.55%
2019/04/02	0	0.00	1	30.95	30.85	-1	1,098	-0.09%
2019/03/29	2	30.85	16	30.88	31.05	-14	1,083	-1.29%
2019/03/28	0	0.00	1	30.55	30.55	-1	1,089	-0.09%
2019/03/26	2	30.40	0	0.00	30.45	2	1,099	0.18%
2019/03/25	0	0.00	1	30.25	30.40	-1	1,108	-0.09%
2019/03/22	12	30.77	0	0.00	30.80	12	1,116	1.07%
2019/03/20	5	30.60	2	30.70	30.70	3	1,121	0.27%
2019/03/19	2	30.65	0	0.00	30.50	2	1,118	0.18%
2019/03/18	0	0.00	2	30.43	30.45	-2	1,115	-0.18%
2019/03/14	1	29.90	0	0.00	29.90	1	1,120	0.09%
2019/03/12	0	0.00	2	30.05	29.90	-2	1,146	-0.17%
2019/03/11	4	29.68	0	0.00	29.80	4	1,191	0.34%
2019/03/08	2	30.05	0	0.00	30.10	2	1,211	0.17%
2019/03/07	0	0.00	5	30.31	30.30	-5	1,252	-0.40%
2019/03/05	10	30.50	0	0.00	30.50	10	1,312	0.76%
2019/02/27	0	0.00	10	30.75	30.75	-10	1,318	-0.76%
2019/02/26	0	0.00	1	30.70	30.60	-1	1,304	-0.08%
2019/02/25	3	30.55	10	30.65	30.50	-7	1,304	-0.54%
2019/02/22	0	0.00	1	30.20	30.25	-1	1,298	-0.08%
2019/02/21	15	30.20	0	0.00	30.35	15	1,303	1.15%
2019/02/20	5	30.25	7	30.19	30.40	-2	1,312	-0.15%
2019/02/19	2	29.95	0	0.00	29.90	2	1,291	0.15%
2019/02/15	5	29.70	0	0.00	29.55	5	1,335	0.37%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/13	1	29.55	5	29.90	29.60	-4	1,361	-0.29%
2019/02/12	9	29.73	0	0.00	30.00	9	1,358	0.66%
2019/02/11	3	29.53	5	30.00	29.45	-2	1,352	-0.15%
2019/01/30	6	30.35	0	0.00	30.40	6	1,315	0.46%
2019/01/29	0	0.00	6	30.18	30.40	-6	1,302	-0.46%
2019/01/28	3	30.45	0	0.00	30.65	3	1,291	0.23%
2019/01/23	12	30.70	0	0.00	30.55	12	1,484	0.81%
2019/01/22	2	30.75	0	0.00	30.90	2	1,507	0.13%
2019/01/21	1	31.25	3	31.45	31.35	-2	1,554	-0.13%
2019/01/17	3	31.20	0	0.00	31.15	3	1,617	0.19%
2019/01/11	1	31.30	0	0.00	31.45	1	1,793	0.06%
2019/01/10	20	32.10	20	31.88	31.80	0	1,825	0.00%
2019/01/08	1	31.70	5	31.80	31.55	-4	2,019	-0.20%
2019/01/07	5	31.80	10	31.60	31.75	-5	2,264	-0.22%
2019/01/04	0	0.00	2	31.45	31.50	-2	2,376	-0.08%
2019/01/03	10	31.50	0	0.00	31.55	10	2,527	0.40%
2019/01/02	2	31.50	0	0.00	31.50	2	2,637	0.08%
2018/12/24	1	31.10	0	0.00	31.20	1	2,819	0.04%
2018/12/21	5	31.44	3	31.70	31.25	2	2,855	0.07%
2018/12/19	0	0.00	6	32.35	32.25	-6	2,864	-0.21%
2018/12/18	20	32.58	0	0.00	32.40	20	2,876	0.70%
2018/12/17	0	0.00	21	32.69	32.80	-21	2,886	-0.73%
2018/12/14	20	32.35	0	0.00	32.55	20	2,873	0.70%
2018/12/13	3	32.40	1	32.25	32.50	2	2,869	0.07%
2018/12/12	7	32.44	3	32.70	32.30	4	2,869	0.14%
2018/12/11	0	0.00	7	32.14	32.30	-7	2,860	-0.24%
2018/12/10	1	31.75	0	0.00	31.50	1	2,857	0.03%
2018/12/06	3	31.60	4	31.46	31.50	-1	2,850	-0.04%
2018/12/04	0	0.00	6	32.63	31.95	-6	2,855	-0.21%
2018/12/03	12	32.87	11	32.70	32.55	1	2,812	0.04%
2018/11/27	0	0.00	2	30.45	30.55	-2	2,727	-0.07%
2018/11/26	1	30.10	5	30.00	30.05	-4	2,729	-0.15%
2018/11/23	20	29.60	0	0.00	29.70	20	2,727	0.73%
2018/11/21	1	29.90	0	0.00	29.95	1	2,731	0.04%
2018/11/19	0	0.00	2	30.30	30.25	-2	2,741	-0.07%
2018/11/16	3	30.15	0	0.00	30.15	3	2,774	0.11%
2018/11/15	3	29.63	0	0.00	29.70	3	2,769	0.11%
2018/11/14	6	30.59	2	30.45	30.75	4	2,736	0.15%
2018/11/13	6	29.92	1	30.00	29.90	5	2,707	0.18%
2018/11/12	2	29.55	0	0.00	29.50	2	2,696	0.07%
2018/11/09	1	29.90	0	0.00	29.95	1	2,719	0.04%
2018/11/08	1	30.70	0	0.00	30.50	1	2,760	0.04%
2018/11/06	2	31.13	0	0.00	31.10	2	2,768	0.07%
2018/11/02	1	30.95	3	31.13	31.25	-2	2,787	-0.07%
2018/11/01	6	31.33	0	0.00	31.10	6	2,746	0.22%
2018/10/31	5	31.90	1	31.85	32.30	4	2,700	0.15%
2018/10/29	1	31.50	10	31.67	31.70	-9	2,740	-0.33%
2018/10/26	1	33.00	0	0.00	33.00	1	2,717	0.04%
2018/10/25	2	33.50	3	34.10	33.50	-1	2,714	-0.04%
2018/10/24	7	34.20	2	34.35	34.30	5	2,694	0.19%
2018/10/22	8	36.06	0	0.00	35.50	8	2,672	0.30%
2018/10/19	0	0.00	1	36.40	36.20	-1	2,646	-0.04%
2018/10/18	1	35.90	1	36.40	36.15	0	2,619	0.00%
2018/10/17	10	36.30	0	0.00	36.05	10	2,597	0.39%
2018/10/16	35	38.05	30	37.31	36.90	5	2,524	0.20%
2018/10/15	1	37.75	7	38.21	38.25	-6	2,375	-0.25%
2018/10/12	11	36.80	3	36.68	37.30	8	2,132	0.38%
2018/10/11	2	36.15	13	36.43	36.10	-11	2,034	-0.54%
2018/10/09	2	36.68	9	36.53	36.90	-7	1,900	-0.37%
2018/10/08	1	35.40	6	35.46	35.40	-5	1,801	-0.28%
2018/10/05	7	34.99	2	34.80	35.15	5	1,773	0.28%
2018/10/04	8	35.98	2	35.75	35.95	6	1,759	0.34%
2018/10/03	3	36.18	2	36.13	36.20	1	1,714	0.06%
2018/10/02	1	35.70	6	35.70	35.70	-5	1,690	-0.30%
2018/10/01	2	35.38	1	35.45	35.35	1	1,696	0.06%
2018/09/28	1	35.00	10	34.99	35.10	-9	1,714	-0.53%
2018/09/26	2	34.65	3	34.90	34.35	-1	1,695	-0.06%
2018/09/25	0	0.00	1	34.70	34.90	-1	1,680	-0.06%
2018/09/21	0	0.00	2	34.00	34.05	-2	1,663	-0.12%
2018/09/18	0	0.00	6	33.58	33.50	-6	1,652	-0.36%
2018/09/17	2	33.05	0	0.00	33.00	2	1,648	0.12%
2018/09/14	4	33.09	0	0.00	33.05	4	1,650	0.24%
2018/09/13	0	0.00	10	33.35	33.50	-10	1,646	-0.61%
2018/09/11	10	33.60	0	0.00	33.65	10	1,641	0.61%
2018/09/10	2	33.03	0	0.00	32.95	2	1,617	0.12%
2018/09/04	1	33.45	0	0.00	33.50	1	1,582	0.06%
2018/09/03	1	33.55	1	33.85	33.50	0	1,564	0.00%
2018/08/27	0	0.00	11	34.70	34.65	-11	1,527	-0.72%
2018/08/24	4	34.55	1	35.25	34.70	3	1,527	0.20%
2018/08/23	1	35.65	3	35.80	35.65	-2	1,512	-0.13%
2018/08/22	1	35.15	1	35.30	35.15	0	1,455	0.00%
2018/08/21	1	35.05	2	35.05	35.05	-1	1,446	-0.07%
2018/08/20	1	34.50	1	34.75	34.50	0	1,433	0.00%
2018/08/17	5	34.64	2	34.98	34.55	3	1,433	0.21%
2018/08/16	2	35.10	1	35.10	35.05	1	1,415	0.07%
2018/08/15	1	35.00	5	34.92	34.90	-4	1,377	-0.29%
2018/08/14	4	33.86	3	33.78	34.20	1	1,315	0.08%
2018/08/13	1	32.75	2	32.65	32.60	-1	1,294	-0.08%
2018/08/10	2	33.83	1	34.10	33.70	1	1,270	0.08%
2018/08/09	3	34.40	0	0.00	34.15	3	1,287	0.23%
2018/08/08	0	0.00	2	34.45	34.85	-2	1,284	-0.16%
2018/08/07	3	34.70	13	34.98	34.35	-10	1,258	-0.79%
2018/08/06	5	34.72	14	34.45	34.60	-9	1,196	-0.75%
2018/08/03	0	0.00	9	32.84	33.05	-9	1,106	-0.81%
2018/08/02	4	32.89	8	32.88	33.00	-4	1,106	-0.36%
2018/08/01	10	31.97	11	31.99	32.60	-1	1,074	-0.09%
2018/07/31	0	0.00	1	31.70	31.60	-1	1,045	-0.10%
2018/07/30	7	31.57	0	0.00	31.50	7	1,036	0.68%
2018/07/27	12	31.86	1	32.00	32.20	11	994	1.11%
2018/07/26	2	32.00	21	31.99	32.35	-19	960	-1.98%
2018/07/25	21	31.45	11	31.85	31.40	10	952	1.05%
2018/07/24	11	31.52	30	31.90	31.80	-19	983	-1.93%
2018/07/23	1	30.70	1	30.70	30.85	0	968	0.00%
2018/07/20	10	30.38	1	30.40	30.45	9	991	0.91%
2018/07/19	12	30.45	7	30.59	30.40	5	1,015	0.49%
2018/07/18	6	30.59	1	30.75	30.80	5	1,034	0.48%
2018/07/17	6	30.30	1	30.25	30.50	5	1,039	0.48%
2018/07/16	5	30.16	1	30.25	30.10	4	1,039	0.38%
2018/07/13	0	0.00	5	29.80	29.90	-5	1,052	-0.47%
2018/07/12	6	29.41	1	29.50	29.50	5	1,062	0.47%
2018/07/11	8	29.56	16	29.83	29.75	-8	1,058	-0.76%
2018/07/10	13	29.31	0	0.00	29.45	13	1,067	1.22%
2018/07/09	4	30.01	0	0.00	29.70	4	1,039	0.38%
2018/07/06	3	30.07	2	30.63	30.00	1	989	0.10%
2018/07/05	12	30.84	3	31.80	30.70	9	953	0.94%
2018/07/04	10	31.25	5	31.40	31.30	5	942	0.53%
2018/07/03	2	31.98	1	32.20	31.70	1	957	0.10%
2018/07/02	1	32.15	2	32.13	32.15	-1	965	-0.10%
2018/06/29	1	31.75	0	0.00	33.50	1	966	0.10%
2018/06/25	2	32.60	0	0.00	32.60	2	978	0.20%
2018/06/21	0	0.00	2	33.28	33.20	-2	992	-0.20%
2018/06/14	1	33.55	0	0.00	33.55	1	1,052	0.09%
2018/06/08	1	34.05	0	0.00	33.95	1	1,155	0.09%
2018/06/07	0	0.00	5	34.29	33.95	-5	1,160	-0.43%
2018/06/06	0	0.00	2	33.85	33.80	-2	1,182	-0.17%
2018/06/05	2	34.00	0	0.00	33.70	2	1,212	0.16%
2018/06/04	7	33.79	0	0.00	33.80	7	1,236	0.57%
2018/06/01	1	33.85	0	0.00	33.65	1	1,246	0.08%
2018/05/30	11	33.20	0	0.00	33.40	11	1,295	0.85%
2018/05/28	0	0.00	10	33.48	33.55	-10	1,341	-0.75%
2018/05/24	0	0.00	3	33.35	33.55	-3	1,385	-0.22%
2018/05/23	1	33.60	0	0.00	33.60	1	1,423	0.07%
2018/05/22	1	33.90	1	34.10	33.85	0	1,460	0.00%
2018/05/17	1	33.55	0	0.00	33.50	1	1,523	0.07%
2018/05/16	2	34.60	0	0.00	34.20	2	1,508	0.13%
2018/05/11	0	0.00	1	35.25	35.30	-1	1,625	-0.06%
2018/05/08	1	35.10	2	34.95	35.15	-1	1,791	-0.06%
2018/05/07	2	35.25	0	0.00	35.40	2	1,797	0.11%
2018/04/30	1	35.65	2	35.73	36.40	-1	1,834	-0.05%
2018/04/27	0	0.00	2	35.50	35.35	-2	1,799	-0.11%
2018/04/26	2	35.70	3	35.52	35.60	-1	1,829	-0.05%
2018/04/25	1	35.55	0	0.00	35.15	1	1,814	0.06%
2018/04/24	1	34.75	1	35.15	35.30	0	1,810	0.00%
2018/04/23	0	0.00	1	35.20	35.00	-1	1,810	-0.06%
2018/04/19	2	34.35	0	0.00	34.25	2	1,846	0.11%
2018/04/17	1	33.80	0	0.00	33.95	1	1,968	0.05%
2018/04/16	0	0.00	0.4	34.40	34.35	-0.4	2,096	-0.02%
2018/04/13	0	0.00	0.2	34.80	34.80	-0.2	2,126	-0.01%
2018/04/12	0	0.00	1	34.85	34.55	-1	2,144	-0.05%
2018/04/09	2	34.25	0	0.00	34.10	2	2,237	0.09%
2018/04/03	1	34.60	0	0.00	34.75	1	2,256	0.04%
2018/03/31	2	35.20	3	35.30	35.30	-1	2,280	-0.04%
2018/03/30	1	35.10	0	0.00	35.15	1	2,289	0.04%
2018/03/29	2	34.65	0	0.00	34.85	2	2,307	0.09%
2018/03/28	1	34.60	0	0.00	34.50	1	2,323	0.04%
2018/03/23	1	35.00	2	35.05	34.95	-1	2,304	-0.04%
2018/03/19	3	36.70	0	0.00	36.65	3	2,352	0.13%
2018/03/16	2	36.35	0	0.00	37.60	2	2,329	0.09%
2018/03/15	0	0.00	1	36.90	36.95	-1	2,310	-0.04%
2018/03/09	2	36.25	0	0.00	36.20	2	2,461	0.08%
2018/03/08	1	36.40	0	0.00	36.40	1	2,599	0.04%
2018/02/27	0	0.00	1	37.55	37.30	-1	2,758	-0.04%
2018/02/22	4	37.35	4	36.30	37.35	0	2,684	0.00%
2018/02/12	0	0.00	2	34.45	34.55	-2	2,616	-0.08%
2018/02/06	1	34.80	0	0.00	34.65	1	2,558	0.04%
2018/02/05	1	36.95	0	0.00	37.10	1	2,494	0.04%
2018/02/02	0	0.00	6	38.20	37.90	-6	2,475	-0.24%
2018/02/01	19	39.29	11	39.35	38.50	8	2,464	0.32%
2018/01/31	0	0.00	5	38.37	38.65	-5	2,352	-0.21%
2018/01/29	1	38.00	0	0.00	37.75	1	2,303	0.04%
2018/01/26	0	0.00	1	37.95	38.15	-1	2,308	-0.04%
2018/01/25	0	0.00	2	37.90	38.00	-2	2,302	-0.09%
2018/01/19	3	37.60	0	0.00	37.75	3	2,289	0.13%
2018/01/18	1	37.70	2	37.60	37.60	-1	2,314	-0.04%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/16	1	38.20	0	0.00	38.15	1	2,372	0.04%
2018/01/15	1	38.30	0	0.00	38.50	1	2,338	0.04%
2018/01/12	2	38.70	1	38.80	38.90	1	2,387	0.04%
2018/01/11	2	39.00	14	39.08	39.25	-12	2,347	-0.51%
2018/01/10	2	38.40	4	38.73	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	4	37.91	38.00	-4	2,120	-0.19%
2018/01/08	1	37.70	3	37.73	37.40	-2	2,110	-0.09%
2018/01/05	2	37.50	1	37.55	37.80	1	2,108	0.05%
2018/01/04	2	36.90	0	0.00	37.15	2	2,071	0.10%
2018/01/03	0	0.00	10	36.50	37.00	-10	2,069	-0.48%
2018/01/02	10	37.15	0	0.00	37.30	10	2,055	0.49%