宏達電 (2498)-元大-斗六券商分點個股進出

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
42.10
漲跌
▲1.35
漲幅
+3.31%
成交量
3,114張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	10	42.05	0	0.00	42.10	10	9,004	0.11%
2024/12/16	11	41.30	3	41.03	40.75	8	9,086	0.09%
2024/12/13	0	42.60	2	42.30	42.30	-2	9,040	-0.02%
2024/12/12	0.2	44.10	0	0.00	43.15	0.2	9,062	0.00%
2024/12/10	0	0.00	4	43.78	43.70	-4	9,108	-0.04%
2024/12/09	4	43.29	0	0.00	43.40	4	9,128	0.04%
2024/12/06	5	44.84	0	0.00	44.35	5	9,141	0.05%
2024/12/05	5	44.95	1	45.00	44.95	4	9,135	0.04%
2024/12/02	0	0.00	15	44.90	44.25	-15	9,122	-0.16%
2024/11/28	1	44.40	2	45.15	44.55	-1	9,066	-0.01%
2024/11/27	1	46.65	3	46.82	45.70	-2	8,970	-0.02%
2024/11/26	5	47.05	4.3	47.19	46.95	0.7	8,830	0.01%
2024/11/25	1.1	46.59	11	46.27	47.30	-10	8,599	-0.12%
2024/11/22	1	43.45	3	43.65	43.00	-2	8,325	-0.02%
2024/11/21	0	0.00	1	43.00	43.05	-1	8,338	-0.01%
2024/11/20	1	42.90	0	0.00	42.95	1	8,400	0.01%
2024/11/15	1	43.45	1	43.70	42.95	0	8,400	0.00%
2024/11/14	0	43.60	0	0.00	42.50	0	8,377	0.00%
2024/11/12	3	45.08	1	45.45	44.75	2	8,351	0.02%
2024/11/11	0	0.00	4	45.05	45.10	-4	8,344	-0.05%
2024/11/08	1	44.80	2.1	44.22	44.35	-1.1	8,338	-0.01%
2024/11/05	1	44.00	18.1	44.33	44.10	-17.1	8,453	-0.20%
2024/11/04	12	43.61	0	0.00	43.55	12	8,560	0.14%
2024/11/01	9.1	42.93	6	42.79	43.10	3.1	8,647	0.04%
2024/10/30	1.1	44.12	0	0.00	44.00	1.1	8,625	0.01%
2024/10/29	10	44.78	2.1	44.71	44.30	7.9	8,670	0.09%
2024/10/28	2	44.98	1	45.65	45.70	1	8,623	0.01%
2024/10/25	0	45.80	1	45.85	45.60	-1	8,590	-0.01%
2024/10/24	3	46.12	29	46.33	45.85	-26	8,579	-0.30%
2024/10/23	4	48.01	0	0.00	47.60	4	8,427	0.05%
2024/10/22	2	47.90	2	47.85	47.90	0	8,331	0.00%
2024/10/21	3	48.32	1	48.00	48.00	2	8,363	0.02%
2024/10/18	6	48.99	6	48.99	48.40	0	8,356	0.00%
2024/10/17	0	0.00	2	48.43	48.65	-2	8,247	-0.02%
2024/10/16	6	47.98	1	48.00	47.80	5	8,203	0.06%
2024/10/15	12	48.02	13	48.52	48.60	-1	8,126	-0.01%
2024/10/14	1	48.05	2.2	47.68	47.65	-1.2	8,029	-0.02%
2024/10/11	3	47.78	2	47.90	47.50	1	8,014	0.01%
2024/10/09	4	49.30	2	48.15	48.20	2	7,955	0.03%
2024/10/08	8	49.91	3	49.97	49.70	5	7,827	0.06%
2024/10/07	11	51.66	8	51.33	51.50	3	7,596	0.04%
2024/10/04	72	53.92	51.9	52.92	52.00	20.1	7,325	0.27%
2024/10/01	39.1	49.35	34.1	51.22	52.00	5.1	6,000	0.08%
2024/09/30	23.1	47.85	28.2	47.65	47.35	-5.2	5,144	-0.10%
2024/09/27	1	45.00	2	45.20	45.25	-1	4,849	-0.02%
2024/09/26	1	44.50	4	44.79	44.20	-3	4,852	-0.06%
2024/09/25	2	44.50	1	44.45	44.00	1	4,798	0.02%
2024/09/24	2	44.13	0	0.00	44.00	2	4,800	0.04%
2024/09/23	1	44.70	1	45.25	44.50	0	4,824	0.00%
2024/09/20	1	44.65	7	45.30	44.65	-6	4,885	-0.12%
2024/09/19	1	44.60	14	45.10	45.25	-13	4,917	-0.26%
2024/09/18	3	46.73	0	0.00	44.80	3	5,096	0.06%
2024/09/13	0	0.00	2.1	44.98	45.45	-2.1	5,934	-0.03%
2024/09/12	2	43.88	1	44.15	44.15	1	5,920	0.02%
2024/09/11	1	43.50	2	44.00	43.40	-1	5,950	-0.02%
2024/09/10	0.1	43.00	16	43.35	42.45	-16	5,973	-0.27%
2024/09/05	3	43.12	8	43.81	44.15	-5	6,108	-0.08%
2024/09/04	0	0.00	2	42.25	42.05	-2	6,165	-0.03%
2024/09/03	0	0.00	3	44.35	43.95	-3	6,438	-0.05%
2024/09/02	2	44.58	0	44.80	44.45	2	6,454	0.03%
2024/08/30	1	44.40	1	44.90	44.50	0	6,480	0.00%
2024/08/29	0	0.00	3.6	44.61	44.65	-3.6	6,511	-0.06%
2024/08/28	2	45.60	2	45.00	45.00	0	6,511	0.00%
2024/08/27	3	45.05	2.5	44.96	45.50	0.6	6,648	0.01%
2024/08/26	5	45.55	1	45.70	45.50	4	6,654	0.06%
2024/08/23	0	43.50	5	43.90	43.95	-5	6,633	-0.07%
2024/08/22	1.1	44.02	8.6	44.12	44.30	-7.6	6,625	-0.11%
2024/08/21	0	0.00	1	43.20	42.95	-1	6,599	-0.02%
2024/08/20	0.1	42.65	2	42.60	42.70	-1.9	6,590	-0.03%
2024/08/19	1.1	42.10	2.2	42.03	42.05	-1.1	6,592	-0.02%
2024/08/16	0	0.00	8.2	42.05	42.10	-8.2	6,599	-0.12%
2024/08/15	1	41.50	2	41.28	41.25	-1	6,589	-0.02%
2024/08/14	0	0.00	1	40.70	40.80	-1	6,580	-0.02%
2024/08/12	8.1	39.65	2	39.60	39.50	6.1	6,531	0.09%
2024/08/09	3	39.53	5	39.97	38.75	-2	6,522	-0.03%
2024/08/08	1	38.00	2	39.18	39.05	-1	6,439	-0.02%
2024/08/07	14.1	38.71	15	39.10	39.45	-0.9	6,441	-0.01%
2024/08/06	11.1	37.89	6	37.32	37.80	5.1	6,471	0.08%
2024/08/05	14.1	39.10	5	38.70	38.70	9.1	6,337	0.14%
2024/08/02	30	43.60	10	44.22	42.95	20	6,230	0.32%
2024/08/01	3.1	44.27	22	44.25	45.00	-18.9	6,201	-0.31%
2024/07/31	0	0.00	2	43.45	44.05	-2	6,132	-0.03%
2024/07/30	5.1	42.75	4	41.75	43.20	1.1	6,085	0.02%
2024/07/29	10	42.40	2	42.95	42.30	8	6,086	0.13%
2024/07/26	13.1	43.34	1	43.25	43.25	12.1	6,074	0.20%
2024/07/22	4.1	43.64	0	0.00	43.90	4.1	6,083	0.07%
2024/07/19	27	45.64	25	45.05	45.10	2	6,045	0.03%
2024/07/18	7.2	45.82	1	46.00	46.15	6.2	5,992	0.10%
2024/07/17	4	46.45	6.1	46.22	46.10	-2.1	5,951	-0.04%
2024/07/16	11	46.21	12	46.80	46.45	-1	5,984	-0.02%
2024/07/15	3.1	46.05	0	0.00	45.80	3.1	5,987	0.05%
2024/07/12	1	47.55	1	46.90	46.90	0	5,959	0.00%
2024/07/11	1.1	47.21	15	47.35	46.70	-13.9	5,934	-0.23%
2024/07/10	7	47.26	1	47.15	47.15	6	5,978	0.10%
2024/07/09	3	46.28	5	46.63	46.80	-2	5,931	-0.03%
2024/07/08	22	47.84	40.2	47.89	47.50	-18.1	5,888	-0.31%
2024/07/05	9	47.78	16	47.18	48.00	-7	5,851	-0.12%
2024/07/04	0	45.90	4	45.90	45.90	-4	5,656	-0.07%
2024/07/02	11	45.22	2	45.15	45.20	9	5,655	0.16%
2024/07/01	7.1	46.15	0	0.00	45.70	7.1	5,620	0.13%
2024/06/28	3.2	46.34	1	46.35	46.15	2.2	5,614	0.04%
2024/06/27	18	46.23	0.2	46.40	45.95	17.8	5,624	0.32%
2024/06/26	5.2	47.15	1	46.80	46.60	4.2	5,580	0.08%
2024/06/25	2	47.70	2	48.10	47.55	0	5,513	0.00%
2024/06/24	14	48.53	2.4	47.70	47.50	11.6	5,451	0.21%
2024/06/21	39.5	48.87	45	48.95	49.25	-5.5	5,313	-0.10%
2024/06/20	8	47.88	14.5	47.48	48.05	-6.5	4,903	-0.13%
2024/06/19	0	0.00	5	46.10	45.40	-5	4,535	-0.11%
2024/06/18	0	0.00	8	45.71	45.70	-8	4,530	-0.18%
2024/06/17	0	0.00	18	45.87	46.05	-18	4,514	-0.40%
2024/06/14	16	45.52	6.3	45.78	45.20	9.7	4,460	0.22%
2024/06/13	6	45.27	3	45.73	45.20	3	4,407	0.07%
2024/06/12	9	45.70	5	44.90	45.65	4	4,312	0.09%
2024/06/11	16.1	45.65	2.5	45.82	45.40	13.6	4,227	0.32%
2024/06/07	7	44.09	14	45.38	46.15	-7	4,145	-0.17%
2024/06/06	3	43.10	2	42.85	42.85	1	3,858	0.03%
2024/06/05	1	43.93	0	0.00	43.15	1	3,841	0.03%
2024/05/31	3	44.53	3	44.60	43.60	0	4,148	0.00%
2024/05/30	0	0.00	1	42.85	43.15	-1	4,029	-0.02%
2024/05/29	4	43.80	3	43.90	43.30	1	4,067	0.02%
2024/05/28	1	43.55	2	43.35	43.40	-1	4,037	-0.02%
2024/05/27	0	0.00	4	42.84	43.30	-4	4,072	-0.10%
2024/05/24	0	0.00	1	42.15	42.05	-1	4,234	-0.02%
2024/05/23	1	43.08	0	0.00	42.50	1	4,241	0.02%
2024/05/22	1	43.60	1	43.65	43.50	0	4,278	0.00%
2024/05/21	3	42.80	1	42.90	42.70	2	4,302	0.05%
2024/05/17	0	0.00	2	43.03	43.20	-2	4,402	-0.05%
2024/05/16	0.2	43.10	3.1	43.16	43.25	-2.9	4,424	-0.07%
2024/05/15	1	42.70	7	42.76	42.60	-6	4,435	-0.14%
2024/05/14	1	42.35	0	0.00	42.25	1	4,440	0.02%
2024/05/13	1	41.95	2	42.20	42.00	-1	4,541	-0.02%
2024/05/10	5.2	41.34	0	0.00	41.60	5.2	4,543	0.11%
2024/05/08	2	41.60	0	0.00	42.45	2	4,553	0.04%
2024/05/07	3	42.00	0.3	41.90	42.00	2.7	4,588	0.06%
2024/05/03	0.1	43.15	5	42.99	42.85	-4.9	4,605	-0.11%
2024/04/30	2.2	42.90	1	42.65	42.65	1.2	4,710	0.02%
2024/04/29	6.5	43.26	4	43.24	43.40	2.5	4,755	0.05%
2024/04/26	2.1	42.05	0	0.00	42.05	2.1	4,783	0.04%
2024/04/25	1	41.60	0	0.00	41.70	1	4,837	0.02%
2024/04/24	0	42.60	0	0.00	42.40	0	4,880	0.00%
2024/04/23	1	42.45	3	41.95	42.15	-2	4,994	-0.04%
2024/04/22	0	0.00	1	42.70	41.45	-1	5,075	-0.02%
2024/04/19	11.1	41.62	5	41.65	41.45	6.1	5,086	0.12%
2024/04/18	4	42.50	3	43.05	43.25	1	5,124	0.02%
2024/04/17	1	42.86	0	0.00	42.80	1	5,293	0.02%
2024/04/16	6.1	43.82	0	0.00	42.90	6.1	5,669	0.11%
2024/04/15	11	45.48	1	45.95	45.15	10	6,724	0.15%
2024/04/12	1	46.20	2	46.30	46.05	-1	7,381	-0.01%
2024/04/11	1	45.80	0	0.00	45.55	1	7,361	0.01%
2024/04/10	1	46.40	2	46.68	46.40	-1	7,393	-0.01%
2024/04/09	2	46.48	2	46.55	46.65	0	7,483	0.00%
2024/04/08	1	47.30	2	47.30	47.45	-1	7,516	-0.01%
2024/04/03	3	46.83	1	46.80	47.20	2	7,548	0.03%
2024/04/02	1.1	47.64	0	0.00	47.50	1.1	7,602	0.01%
2024/04/01	0	0.00	7	47.93	48.25	-7	7,772	-0.09%
2024/03/29	1	47.60	0	0.00	47.20	1	7,874	0.01%
2024/03/28	0	0.00	2	47.55	47.65	-2	8,335	-0.02%
2024/03/27	1	47.95	0	0.00	47.65	1	8,601	0.01%
2024/03/26	0	0.00	4	47.94	47.85	-4	8,590	-0.05%
2024/03/25	8	48.89	5	48.39	48.00	3	8,579	0.03%
2024/03/22	0	0.00	6	47.33	47.45	-6	8,472	-0.07%
2024/03/21	0.2	46.65	9	46.77	47.05	-8.8	8,556	-0.10%
2024/03/20	1	46.30	1	45.90	46.00	0	8,743	0.00%
2024/03/19	6	45.71	0	0.00	45.65	6	9,139	0.07%
2024/03/18	1	45.80	0	0.00	45.80	1	9,152	0.01%
2024/03/15	0.1	45.45	0	0.00	45.15	0.1	9,180	0.00%
2024/03/14	0.8	45.75	0	0.00	45.50	0.8	9,179	0.01%
2024/03/13	1.1	46.06	4	46.30	45.90	-2.9	9,195	-0.03%
2024/03/12	1	46.75	2	46.73	47.25	-1	9,209	-0.01%
2024/03/11	3	46.00	2	46.08	46.20	1	9,198	0.01%
2024/03/08	3.2	45.66	4	45.74	45.90	-0.9	9,224	-0.01%
2024/03/07	3	48.05	3	46.97	47.00	0	9,146	0.00%
2024/03/06	4.2	47.42	4	47.13	47.10	0.2	9,092	0.00%
2024/03/05	3	48.98	0	0.00	48.90	3	8,969	0.03%
2024/03/04	4	49.51	3	49.90	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	1	48.85	1	48.80	48.75	0	8,985	0.00%
2024/02/27	9	49.63	5	50.37	48.60	4	9,009	0.04%
2024/02/26	6	48.78	3	48.50	49.00	3	8,870	0.03%
2024/02/23	0	49.00	0	0.00	48.50	0	8,971	0.00%
2024/02/22	7	49.00	0	0.00	49.00	7	8,973	0.08%
2024/02/20	1	49.65	0	0.00	49.20	1	9,182	0.01%
2024/02/16	0	0.00	1	50.30	50.00	-1	9,254	-0.01%
2024/02/15	1.2	48.87	0.3	48.95	49.35	0.9	9,323	0.01%
2024/02/05	6.2	49.10	2	49.05	49.05	4.2	9,356	0.04%
2024/02/02	2	50.60	6	50.83	50.00	-4	9,286	-0.04%
2024/02/01	1	50.50	3	50.70	50.70	-2	9,271	-0.02%
2024/01/31	1	49.70	0	0.00	49.10	1	9,321	0.01%
2024/01/30	0	49.80	0	0.00	49.50	0	9,409	0.00%
2024/01/29	1	50.30	1	50.10	50.50	0	9,445	0.00%
2024/01/26	2	49.90	7	50.60	50.00	-5	9,673	-0.05%
2024/01/25	1	50.51	0	0.00	50.50	1	9,699	0.01%
2024/01/24	7	52.37	8.1	52.05	51.40	-1.1	9,681	-0.01%
2024/01/23	2	51.70	2	51.55	51.70	0	9,628	0.00%
2024/01/22	3.1	51.34	2	51.30	51.50	1.1	9,589	0.01%
2024/01/19	0	49.95	0	0.00	50.30	0	9,606	0.00%
2024/01/18	0	49.65	4	50.10	50.40	-4	9,580	-0.04%
2024/01/17	6.1	49.49	9.3	49.50	49.15	-3.2	9,534	-0.03%
2024/01/16	3.1	50.72	1	50.20	50.30	2	9,430	0.02%
2024/01/15	5	51.64	1.1	51.43	51.30	4	9,357	0.04%
2024/01/12	3	51.97	3	52.23	51.60	0	9,351	0.00%
2024/01/11	28	52.26	24	52.01	52.10	4	9,297	0.04%
2024/01/10	15	53.07	8	52.25	52.20	7	9,242	0.08%
2024/01/09	43.1	54.50	58.1	54.66	54.70	-15	8,994	-0.17%
2024/01/08	17	53.19	35.1	53.19	52.90	-18.1	7,866	-0.23%
2024/01/05	5	48.94	1	49.20	48.90	4	7,192	0.06%
2024/01/04	5.1	49.14	4	48.69	48.65	1.1	7,219	0.01%
2024/01/03	6.1	49.58	9	49.46	49.40	-2.9	7,236	-0.04%
2024/01/02	1	51.40	8	51.46	50.70	-7	7,178	-0.10%
2023/12/29	2	51.50	2	51.35	51.30	0	7,236	0.00%
2023/12/28	3	52.00	8	51.91	51.60	-5	7,246	-0.07%
2023/12/27	17.1	52.47	9.1	53.07	52.10	8	7,194	0.11%
2023/12/26	9	51.64	2.1	51.51	51.50	6.9	7,015	0.10%
2023/12/25	21.1	53.05	27.3	53.28	52.00	-6.2	6,901	-0.09%
2023/12/22	5	51.18	4.2	51.43	51.20	0.9	6,432	0.01%
2023/12/21	0	49.15	1	49.10	49.15	-1	6,176	-0.02%
2023/12/20	7	49.41	3	48.98	49.55	4	6,172	0.06%
2023/12/19	3	48.53	1	48.70	48.65	2	6,148	0.03%
2023/12/18	1	49.20	0	49.80	49.25	1	6,148	0.02%
2023/12/15	5	51.02	3	50.40	50.80	2	6,065	0.03%
2023/12/14	22	51.68	26.1	51.00	52.00	-4.1	5,873	-0.07%
2023/12/13	2	48.55	1	48.80	48.30	1	5,425	0.02%
2023/12/11	2	49.33	2	48.70	48.70	0	5,466	0.00%
2023/12/08	1.1	49.08	6	48.85	48.85	-4.9	5,475	-0.09%
2023/12/07	2	49.24	2	49.15	48.40	0	5,460	0.00%
2023/12/05	0	0.00	0.1	49.30	49.20	-0.1	5,435	0.00%
2023/12/04	0	0.00	3	49.97	49.75	-3	5,473	-0.05%
2023/12/01	2.1	49.45	2	49.50	49.45	0.1	5,453	0.00%
2023/11/30	3.1	50.36	3.1	50.22	50.20	0	5,414	0.00%
2023/11/29	4	49.93	7	49.74	49.65	-3	5,370	-0.06%
2023/11/28	2.1	49.75	2	50.05	50.00	0.1	5,348	0.00%
2023/11/27	0	48.80	12	49.37	48.45	-12	5,299	-0.23%
2023/11/24	2.1	49.68	1	49.05	49.05	1.1	5,291	0.02%
2023/11/23	5	50.16	2.4	50.19	50.10	2.7	5,249	0.05%
2023/11/22	3	50.00	4	50.45	50.00	-1	5,226	-0.02%
2023/11/21	0	0.00	2	49.08	49.30	-2	5,125	-0.04%
2023/11/20	2	49.48	2	49.13	49.15	0	5,091	0.00%
2023/11/17	12	49.38	8	49.48	49.45	4	5,037	0.08%
2023/11/16	3	47.88	0	0.00	48.15	3	4,841	0.06%
2023/11/15	1.1	47.95	1	48.10	48.00	0.1	4,817	0.00%
2023/11/14	3	47.65	4	47.36	47.20	-1	4,728	-0.02%
2023/11/13	0	0.00	6	46.66	46.75	-6	4,668	-0.13%
2023/11/10	2.1	46.15	0	0.00	45.90	2.1	4,645	0.04%
2023/11/09	5	46.40	0	0.00	46.30	5	4,668	0.11%
2023/11/08	7	46.55	4	47.00	47.40	3	4,731	0.06%
2023/11/07	1	46.65	6	46.02	46.05	-5	4,652	-0.11%
2023/11/06	7	48.10	5	48.06	48.10	2	4,602	0.04%
2023/11/03	13	47.49	17	47.83	47.40	-4	4,549	-0.09%
2023/11/02	3	45.67	2	45.98	45.85	1	4,356	0.02%
2023/11/01	2	44.55	0	0.00	44.75	2	4,470	0.04%
2023/10/27	7	46.38	17	46.59	46.00	-10	4,872	-0.21%
2023/10/26	1	45.40	0	0.00	45.15	1	4,880	0.02%
2023/10/25	6	46.63	1	46.70	46.60	5	4,945	0.10%
2023/10/24	0	0.00	1	45.50	45.70	-1	5,041	-0.02%
2023/10/23	1	45.30	7	45.30	45.30	-6	5,087	-0.12%
2023/10/20	1	44.65	0	0.00	45.70	1	5,146	0.02%
2023/10/19	2.1	45.63	3	45.90	45.85	-1	5,182	-0.02%
2023/10/18	10.1	47.03	6	47.07	46.60	4.1	5,274	0.08%
2023/10/17	9	48.52	2	50.70	48.10	7	5,172	0.14%
2023/10/11	7	49.86	3	50.87	49.25	4	5,491	0.07%
2023/10/06	2	49.95	0	0.00	49.65	2	5,673	0.04%
2023/10/05	3	50.08	10	49.09	50.30	-7	6,014	-0.12%
2023/10/04	5	48.05	0	0.00	47.45	5	6,175	0.08%
2023/10/02	0	0.00	8	49.10	49.10	-8	6,297	-0.13%
2023/09/28	3	48.10	0	0.00	48.10	3	6,410	0.05%
2023/09/27	5	48.65	1	48.65	48.60	4	6,431	0.06%
2023/09/26	0	48.85	0	0.00	48.65	0	6,496	0.00%
2023/09/25	0	49.55	0	0.00	49.45	0	6,506	0.00%
2023/09/21	1	48.74	0	0.00	48.45	1	6,600	0.02%
2023/09/20	0.1	49.55	0	0.00	49.20	0.1	6,605	0.00%
2023/09/19	1	49.80	0	49.70	49.45	1	6,662	0.01%
2023/09/15	1.1	50.50	0	0.00	50.40	1.1	6,888	0.02%
2023/09/14	1	50.80	0	0.00	50.90	1	6,926	0.01%
2023/09/13	0	49.50	0	0.00	49.50	0	6,999	0.00%
2023/09/12	0	0.00	2	49.80	49.80	-2	7,080	-0.03%
2023/09/11	0.1	49.75	5	49.86	49.30	-5	7,089	-0.07%
2023/09/08	1.1	50.58	0	0.00	50.10	1.1	7,114	0.02%
2023/09/07	3	51.26	1	51.00	51.00	2	7,133	0.03%
2023/09/06	0	0.00	8	51.90	51.80	-8	7,155	-0.11%
2023/09/04	0	0.00	1.2	52.75	52.70	-1.2	7,287	-0.02%
2023/09/01	0	52.45	0	0.00	52.10	0	7,380	0.00%
2023/08/30	3	52.50	0	0.00	52.50	3	8,030	0.04%
2023/08/25	0.1	51.20	0	0.00	51.10	0.1	8,264	0.00%
2023/08/23	0	0.00	3	51.50	51.50	-3	8,696	-0.03%
2023/08/22	1	51.49	2.8	51.33	50.70	-1.7	8,767	-0.02%
2023/08/18	1	50.40	1	51.40	50.70	0	8,856	0.00%
2023/08/17	1	49.80	0	0.00	51.00	1	8,893	0.01%
2023/08/15	0.3	50.00	5	50.00	50.00	-4.7	8,958	-0.05%
2023/08/14	7.1	49.31	2	49.10	49.10	5.1	9,137	0.06%
2023/08/11	0.2	50.63	3	50.10	50.10	-2.9	9,121	-0.03%
2023/08/10	9.1	50.68	0	0.00	50.50	9.1	9,128	0.10%
2023/08/09	0.1	51.80	2	51.85	51.90	-1.9	9,074	-0.02%
2023/08/08	2	52.10	4	52.10	51.90	-2	9,086	-0.02%
2023/08/07	2	51.85	7	51.99	52.30	-5	9,133	-0.05%
2023/08/04	4.1	51.31	5	51.20	51.10	-0.9	9,024	-0.01%
2023/08/02	13.2	53.92	17	53.05	52.50	-3.8	8,926	-0.04%
2023/08/01	1.1	55.72	21	55.64	55.60	-19.9	8,713	-0.23%
2023/07/31	2	56.30	6	56.22	55.80	-4	8,672	-0.05%
2023/07/28	4	56.05	4	56.18	56.00	0	8,619	0.00%
2023/07/27	12	57.08	8	56.56	57.20	4	8,602	0.05%
2023/07/26	5	55.80	2	55.70	55.50	3	8,529	0.04%
2023/07/25	6	55.98	8	56.54	55.70	-2	8,563	-0.02%
2023/07/24	3.1	56.63	0	0.00	56.30	3.1	8,609	0.04%
2023/07/21	6	57.82	3	57.03	57.80	3	8,621	0.03%
2023/07/20	3	56.53	10	57.00	57.00	-7	8,657	-0.08%
2023/07/19	2	56.15	0	0.00	55.60	2	8,690	0.02%
2023/07/18	0	0.00	18	57.40	56.70	-18	8,788	-0.20%
2023/07/17	2	58.10	5	58.30	58.50	-3	8,914	-0.03%
2023/07/14	7	58.66	7	58.86	58.80	0	8,991	0.00%
2023/07/13	13	58.95	19	59.15	58.40	-6	8,953	-0.07%
2023/07/12	10	59.33	9	58.56	57.70	1	8,770	0.01%
2023/07/11	8	57.56	12	57.38	58.00	-4	8,506	-0.05%
2023/07/10	3	55.90	2	55.35	55.30	1	8,312	0.01%
2023/07/07	4	56.52	14	56.02	55.90	-10	8,305	-0.12%
2023/07/06	5	57.38	3.2	57.39	56.80	1.8	8,385	0.02%
2023/07/05	2	56.90	1	56.90	56.80	1	8,668	0.01%
2023/07/04	1	57.20	4	57.38	57.20	-3	9,133	-0.03%
2023/07/03	7	57.39	1.5	57.53	57.10	5.5	9,220	0.06%
2023/06/30	2	57.05	5	57.12	57.10	-3	9,320	-0.03%
2023/06/29	8	57.11	3	57.30	57.00	5	9,382	0.05%
2023/06/28	2	56.45	1	56.30	56.40	1	9,417	0.01%
2023/06/27	1.5	56.74	8	57.39	56.40	-6.5	9,657	-0.07%
2023/06/26	11	57.49	1.1	57.80	57.40	9.9	9,898	0.10%
2023/06/21	1	58.30	11	58.40	58.70	-10	10,018	-0.10%
2023/06/20	3.1	58.71	0	0.00	58.70	3.1	9,944	0.03%
2023/06/19	2	59.39	4	59.58	58.90	-2	10,023	-0.02%
2023/06/16	12	60.55	2	60.45	60.50	10	10,044	0.10%
2023/06/15	6.2	60.48	0	0.00	60.20	6.2	10,095	0.06%
2023/06/14	6	60.88	0	0.00	60.20	6	10,260	0.06%
2023/06/13	0.2	61.06	1	61.20	61.00	-0.8	10,510	-0.01%
2023/06/12	2	60.10	0	0.00	60.20	2	10,964	0.02%
2023/06/09	1	60.50	1	60.80	60.40	0	11,189	0.00%
2023/06/08	5	61.10	6	60.73	60.40	-1	11,507	-0.01%
2023/06/07	8.1	61.80	40.2	61.80	62.00	-32.1	11,855	-0.27%
2023/06/06	14.1	61.76	2	61.00	61.00	12.1	12,463	0.10%
2023/06/05	16.1	64.43	38	64.62	63.60	-21.9	12,483	-0.18%
2023/06/02	24.1	63.05	6	62.85	62.90	18.1	12,292	0.15%
2023/06/01	3	62.50	7	62.19	62.40	-4	12,408	-0.03%
2023/05/31	21	62.47	7	62.13	61.80	14	12,681	0.11%
2023/05/30	3	61.30	3	61.70	61.80	0	13,018	0.00%
2023/05/29	15	61.81	21.1	61.40	61.50	-6.1	13,433	-0.05%
2023/05/26	2	59.10	2	59.10	58.40	0	13,751	0.00%
2023/05/25	9	60.20	2	60.15	59.40	7	14,297	0.05%
2023/05/24	3	59.50	0	0.00	59.60	3	14,541	0.02%
2023/05/23	2	60.40	0	0.00	60.10	2	15,234	0.01%
2023/05/22	8	60.14	4	59.98	60.30	4	15,543	0.03%
2023/05/19	4	58.90	2	59.00	59.00	2	15,668	0.01%
2023/05/18	2	59.85	4	59.50	58.90	-2	15,860	-0.01%
2023/05/17	1	58.00	0.1	58.12	58.40	0.9	16,248	0.01%
2023/05/16	1	57.60	1.1	57.50	57.60	-0.1	16,400	0.00%
2023/05/15	0	0.00	1.1	56.63	56.60	-1.1	16,607	-0.01%
2023/05/12	3	56.33	1	57.10	57.20	2	17,142	0.01%
2023/05/11	5	57.22	8	56.25	56.00	-3	17,695	-0.02%
2023/05/10	7	57.21	4	57.50	57.50	3	18,116	0.02%
2023/05/09	1	56.50	0	0.00	56.80	1	18,824	0.01%
2023/05/08	4	57.58	4	57.58	57.40	0	19,949	0.00%
2023/05/05	0.1	57.00	0	57.30	57.30	0.1	21,816	0.00%
2023/05/02	3	57.37	1	57.70	57.50	2	22,964	0.01%
2023/04/28	5	57.06	1	56.71	56.70	4	23,193	0.02%
2023/04/27	1	56.00	0.2	56.73	56.20	0.8	23,205	0.00%
2023/04/26	10.2	55.90	0	56.40	56.50	10.2	23,243	0.04%
2023/04/25	3.1	56.97	1.5	55.87	55.90	1.6	23,544	0.01%
2023/04/24	4	58.13	2	57.90	58.00	2	23,797	0.01%
2023/04/21	3.1	58.86	1	58.20	58.10	2.1	23,910	0.01%
2023/04/20	10	60.36	4	60.18	59.60	6	23,913	0.03%
2023/04/19	21	61.96	5	62.02	61.70	16	23,949	0.07%
2023/04/18	1	63.80	11	63.39	63.30	-10	24,001	-0.04%
2023/04/17	0	0.00	1	65.00	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	1	64.00	64.30	-1	24,969	0.00%
2023/04/13	11.2	64.81	4	64.50	63.70	7.2	25,245	0.03%
2023/04/12	3	64.77	6.1	64.77	64.70	-3.1	25,380	-0.01%
2023/04/11	7.1	64.60	5	65.06	64.30	2.1	25,460	0.01%
2023/04/10	5	64.66	37	64.80	65.20	-32	25,447	-0.13%
2023/04/07	16	64.49	7	65.18	64.10	9	25,252	0.04%
2023/04/06	3	63.33	1	63.20	63.60	2	24,885	0.01%
2023/03/31	3	62.03	18	62.69	62.60	-15	24,950	-0.06%
2023/03/30	3	61.90	2	62.15	62.00	1	25,029	0.00%
2023/03/29	2	62.00	3	61.73	61.60	-1	25,176	0.00%
2023/03/28	26	62.13	7	62.53	61.70	19	25,355	0.07%
2023/03/27	9	64.09	27	63.97	63.60	-18	25,215	-0.07%
2023/03/24	7	63.41	4	63.35	63.00	3	25,157	0.01%
2023/03/23	5	63.24	8	63.23	63.10	-3	25,160	-0.01%
2023/03/22	7.6	63.26	16	63.33	63.30	-8.4	25,290	-0.03%
2023/03/21	16	63.43	6	62.92	62.70	10	25,422	0.04%
2023/03/20	7	62.33	7	62.83	63.20	0	25,545	0.00%
2023/03/17	10	61.72	8	62.08	62.20	2	25,901	0.01%
2023/03/16	7	61.93	5	62.00	61.10	2	26,237	0.01%
2023/03/15	16	63.28	33	63.66	63.00	-17	26,537	-0.06%
2023/03/14	9	62.56	7	63.44	62.50	2	26,978	0.01%
2023/03/13	3	61.67	1	62.10	62.60	2	27,719	0.01%
2023/03/10	35.2	62.28	17	62.84	62.60	18.2	28,235	0.06%
2023/03/09	21	65.70	42	65.53	64.40	-21	29,472	-0.07%
2023/03/08	26	63.58	17	63.76	63.40	9	29,774	0.03%
2023/03/07	19	65.05	2	65.25	64.90	17	29,637	0.06%
2023/03/06	14	64.94	16	63.99	64.80	-2	29,643	-0.01%
2023/03/03	10.1	64.68	3	64.00	63.60	7.1	29,568	0.02%
2023/03/02	12	65.64	3	64.83	64.80	9	29,462	0.03%
2023/03/01	10	66.80	17	66.90	66.10	-7	29,189	-0.02%
2023/02/24	16	66.56	13.1	66.41	65.40	2.9	28,773	0.01%
2023/02/23	35	66.83	40	66.86	66.70	-5	28,439	-0.02%
2023/02/22	11	65.09	14.4	65.01	64.60	-3.4	28,059	-0.01%
2023/02/21	56.3	67.60	51.2	67.81	66.70	5.1	27,948	0.02%
2023/02/20	16	66.69	9	66.60	66.90	7	27,536	0.03%
2023/02/17	3	65.30	2.1	65.79	65.80	0.9	27,439	0.00%
2023/02/16	27	65.08	11	65.45	65.60	16	27,622	0.06%
2023/02/15	15	63.97	26	63.84	64.50	-11	27,729	-0.04%
2023/02/14	18	66.12	19	65.96	65.50	-1	27,359	0.00%
2023/02/13	6	65.68	3	65.20	65.20	3	27,496	0.01%
2023/02/10	59.1	66.23	39	65.97	65.50	20.1	27,637	0.07%
2023/02/09	22.2	66.85	29.1	66.98	67.70	-6.9	27,428	-0.03%
2023/02/08	34	66.70	27	66.34	66.30	7	27,527	0.03%
2023/02/07	33.1	66.46	20	66.51	66.10	13.1	27,519	0.05%
2023/02/06	44	67.08	55	67.09	68.70	-11	27,040	-0.04%
2023/02/03	78.2	67.49	56	66.48	65.10	22.2	26,040	0.09%
2023/02/02	1	66.90	23.1	66.33	66.90	-22.1	24,490	-0.09%
2023/02/01	4	60.98	28	60.95	60.90	-24	24,173	-0.10%
2023/01/31	10	60.56	48.4	60.68	60.80	-38.4	24,234	-0.16%
2023/01/30	7	58.81	12	58.73	59.50	-5	24,065	-0.02%
2023/01/17	5	57.22	8	57.23	57.20	-3	24,033	-0.01%
2023/01/16	9.1	57.49	12.1	57.13	57.20	-3	24,166	-0.01%
2023/01/13	24	58.78	11	58.02	57.30	13	24,282	0.05%
2023/01/12	10	59.50	13	59.92	59.50	-3	24,235	-0.01%
2023/01/11	3	59.43	5	59.28	59.00	-2	24,121	-0.01%
2023/01/10	3	58.93	4	59.10	58.80	-1	24,312	0.00%
2023/01/09	2	58.90	3	59.53	58.70	-1	24,559	0.00%
2023/01/06	2	59.05	4	58.93	58.50	-2	24,854	-0.01%
2023/01/05	22.5	59.08	11.2	59.63	58.70	11.3	25,296	0.04%
2023/01/04	6	59.13	26	59.04	58.80	-20	25,241	-0.08%
2023/01/03	7	56.94	35	58.25	58.10	-28	25,223	-0.11%
2022/12/30	2	56.30	5	57.00	55.70	-3	25,198	-0.01%
2022/12/29	5.4	55.49	2.9	55.63	55.70	2.5	25,355	0.01%
2022/12/28	7	56.64	0.1	56.80	55.70	6.9	25,989	0.03%
2022/12/27	21	56.72	6	56.77	57.10	15	26,174	0.06%
2022/12/26	3	55.80	3	55.70	55.70	0	26,380	0.00%
2022/12/23	7	55.21	5	55.14	55.00	2	26,855	0.01%
2022/12/22	4	55.90	1	55.60	55.40	3	27,133	0.01%
2022/12/21	3	54.66	3	54.80	55.80	0	27,737	0.00%
2022/12/20	0.2	54.82	7	56.23	54.40	-6.8	28,192	-0.02%
2022/12/19	10.2	56.77	3	56.77	56.40	7.2	28,938	0.02%
2022/12/16	10.2	57.76	4.1	57.72	57.20	6.1	29,573	0.02%
2022/12/15	20	58.41	6	58.47	58.20	14	30,474	0.05%
2022/12/14	11	58.33	8	58.21	58.40	3	31,185	0.01%
2022/12/13	19	59.30	6	59.03	58.40	13	31,538	0.04%
2022/12/12	8	59.11	20	59.02	58.90	-12	31,888	-0.04%
2022/12/09	42	60.01	33	60.31	59.40	9	31,984	0.03%
2022/12/08	24	59.78	23	60.06	59.90	1	31,994	0.00%
2022/12/07	33	59.04	28	59.55	58.00	5	32,125	0.02%
2022/12/06	48.1	61.15	44.1	61.38	59.90	4	32,225	0.01%
2022/12/05	50.3	60.95	53	60.43	60.40	-2.7	32,529	-0.01%
2022/12/02	57	58.83	40	59.30	59.10	17	31,931	0.05%
2022/12/01	85	58.96	70	59.22	57.80	15	31,833	0.05%
2022/11/30	28	55.40	42	55.76	57.60	-14	31,310	-0.04%
2022/11/29	2	51.25	2	51.40	52.40	0	31,608	0.00%
2022/11/28	2	51.90	1	51.50	51.50	1	33,714	0.00%
2022/11/25	5	53.60	1	53.50	52.70	4	34,360	0.01%
2022/11/24	19	52.99	15	53.16	53.40	4	35,383	0.01%
2022/11/23	13	52.78	6	53.50	52.40	7	35,608	0.02%
2022/11/22	4	53.00	2	52.90	52.80	2	35,980	0.01%
2022/11/21	10	54.21	6.1	54.13	52.80	3.9	37,064	0.01%
2022/11/18	9	54.54	7	53.70	53.40	2	37,282	0.01%
2022/11/17	13	55.09	7	54.74	54.70	6	38,061	0.02%
2022/11/16	3	54.23	15	54.47	54.50	-12	38,499	-0.03%
2022/11/15	27	54.17	5.4	54.38	54.30	21.6	38,967	0.06%
2022/11/14	8	53.69	19	54.08	54.30	-11	39,829	-0.03%
2022/11/11	13	53.42	15	53.79	52.40	-2	40,889	0.00%
2022/11/10	9	53.01	9	53.17	52.70	0	41,712	0.00%
2022/11/09	3	52.93	5	53.26	53.40	-2	42,307	0.00%
2022/11/08	9	53.42	6	53.68	51.80	3	43,100	0.01%
2022/11/07	7	53.44	4	52.98	52.50	3	43,801	0.01%
2022/11/04	12	53.66	8	53.75	53.50	4	44,700	0.01%
2022/11/03	12	52.00	25	51.46	52.70	-13	44,986	-0.03%
2022/11/02	3	50.53	3	50.70	50.50	0	45,218	0.00%
2022/11/01	7	50.41	5	50.34	50.90	2	46,009	0.00%
2022/10/31	7	50.29	14	50.29	50.50	-7	46,929	-0.01%
2022/10/28	2	48.85	1	48.25	48.30	1	48,686	0.00%
2022/10/27	2	49.08	6	50.06	50.30	-4	49,722	-0.01%
2022/10/26	4	49.47	3	48.40	48.40	1	50,392	0.00%
2022/10/25	4	49.47	10	49.49	49.05	-6	51,129	-0.01%
2022/10/24	4	50.10	4	50.15	49.65	0	52,478	0.00%
2022/10/21	19	50.10	3	49.42	49.25	16	54,504	0.03%
2022/10/20	9	50.81	8	50.99	51.00	1	55,537	0.00%
2022/10/19	3	52.57	3	52.83	51.70	0	56,959	0.00%
2022/10/18	10	52.42	12	52.63	52.00	-2	58,860	0.00%
2022/10/17	9	50.39	7	50.95	52.50	2	62,994	0.00%
2022/10/14	36	52.20	13	51.82	51.70	23	65,525	0.04%
2022/10/13	11	51.65	9	51.03	49.05	2	66,365	0.00%
2022/10/12	12	51.47	5	52.00	53.00	7	66,666	0.01%
2022/10/11	7	51.99	8	52.48	51.60	-1	67,341	0.00%
2022/10/07	7	56.11	1	55.90	55.90	6	67,859	0.01%
2022/10/06	2	55.70	2	55.45	56.50	0	69,128	0.00%
2022/10/05	13	56.65	8	56.46	55.00	5	70,843	0.01%
2022/10/04	6	55.68	3	55.90	55.90	3	71,871	0.00%
2022/10/03	1.1	54.29	4	53.83	54.30	-3	72,857	0.00%
2022/09/30	4	51.68	7	52.91	54.80	-3	75,063	0.00%
2022/09/29	7	53.49	22	53.25	53.30	-15	77,665	-0.02%
2022/09/28	8	53.86	5	53.10	52.00	3	81,115	0.00%
2022/09/27	7	55.83	5	55.58	56.60	2	82,606	0.00%
2022/09/26	24.1	58.67	33	57.10	56.00	-9	83,725	-0.01%
2022/09/23	18	62.25	28	61.24	60.80	-10	84,788	-0.01%
2022/09/22	48	64.07	43	63.58	62.70	5	85,208	0.01%
2022/09/21	32	63.73	21	63.70	64.50	11	85,680	0.01%
2022/09/20	13	62.55	15	62.81	62.80	-2	87,623	0.00%
2022/09/19	24	62.25	26	61.76	61.30	-2	87,693	0.00%
2022/09/16	11	61.32	7	61.73	61.20	4	87,845	0.00%
2022/09/15	25	62.36	16	62.12	61.30	9	88,657	0.01%
2022/09/14	19.1	61.06	15	61.41	62.60	4.1	89,958	0.00%
2022/09/13	43.2	63.51	48	63.70	62.20	-4.8	89,566	-0.01%
2022/09/12	40	63.75	26	64.04	63.30	14	89,038	0.02%
2022/09/08	15	61.16	22	60.97	60.80	-7	88,042	-0.01%
2022/09/07	99	60.30	67	60.19	60.40	32	87,776	0.04%
2022/09/06	47	62.43	10	61.93	60.10	37	87,085	0.04%
2022/09/05	46	64.38	24	64.12	63.40	22	86,076	0.03%
2022/09/02	24	62.99	77	64.87	63.90	-53	84,883	-0.06%
2022/09/01	28	61.50	34.5	60.85	60.20	-6.5	82,647	-0.01%
2022/08/31	25.1	61.11	24	61.18	62.30	1.1	81,807	0.00%
2022/08/30	21	59.59	13	59.42	59.10	8	80,656	0.01%
2022/08/29	18.4	58.88	3	58.97	58.70	15.4	80,251	0.02%
2022/08/26	48.2	62.08	57	62.25	61.60	-8.8	79,833	-0.01%
2022/08/25	30.8	60.71	16	60.94	61.00	14.8	78,831	0.02%
2022/08/24	38.3	59.96	24	59.88	59.50	14.3	78,464	0.02%
2022/08/23	25.2	60.62	29	60.69	60.20	-3.8	77,650	0.00%
2022/08/22	52	62.21	36	61.59	61.00	16	77,073	0.02%
2022/08/19	44.3	64.80	73.4	64.55	63.90	-29.1	76,527	-0.04%
2022/08/18	48	65.16	40.2	65.22	64.20	7.8	75,462	0.01%
2022/08/17	50	63.78	47	64.25	65.50	3	74,055	0.00%
2022/08/16	21	64.14	27	63.97	62.50	-6	72,978	-0.01%
2022/08/15	31	62.24	27	62.97	64.50	4	72,200	0.01%
2022/08/12	50	64.00	34	64.28	63.20	16	71,105	0.02%
2022/08/11	40	63.29	40.1	63.72	63.80	-0.1	70,103	0.00%
2022/08/10	11	61.15	30	61.03	62.00	-19	69,002	-0.03%
2022/08/09	29.1	59.49	28	59.69	59.70	1	68,156	0.00%
2022/08/08	23	59.42	37	59.67	60.40	-14	67,502	-0.02%
2022/08/05	23	59.77	37.1	60.08	62.00	-14.1	66,539	-0.02%
2022/08/04	74.1	60.15	85.1	60.48	58.30	-11	65,593	-0.02%
2022/08/03	34	64.95	27	64.66	63.30	7	63,697	0.01%
2022/08/02	33	64.17	42	64.47	64.30	-9	62,596	-0.01%
2022/08/01	31.1	65.75	19	66.04	65.80	12.1	61,911	0.02%
2022/07/29	65	66.00	85	66.20	65.10	-20	61,030	-0.03%
2022/07/28	107.1	66.73	82	66.62	65.40	25.1	59,645	0.04%	大買/
2022/07/27	54.2	63.78	37	63.50	64.70	17.2	57,530	0.03%
2022/07/26	67	66.08	94	65.96	64.20	-27	56,412	-0.05%
2022/07/25	108	65.97	79.2	65.91	66.60	28.9	55,233	0.05%	大買/
2022/07/22	206	67.47	169.2	66.75	64.70	36.8	53,167	0.07%	大買/大賣/
2022/07/21	98	63.23	123	64.05	65.60	-25	48,899	-0.05%	大賣/
2022/07/20	80.2	60.34	72	60.64	59.70	8.2	46,099	0.02%
2022/07/19	31	58.79	35.2	58.63	58.10	-4.2	44,897	-0.01%
2022/07/18	62.1	60.76	61	59.89	59.10	1.1	44,100	0.00%
2022/07/15	43.5	60.29	32	59.68	58.90	11.5	42,995	0.03%
2022/07/14	25	59.26	37.5	59.64	60.70	-12.5	42,083	-0.03%
2022/07/13	91.3	60.83	88	60.69	58.40	3.3	40,525	0.01%
2022/07/12	104.4	59.27	119	58.44	57.60	-14.6	38,521	-0.04%	大買/大賣/
2022/07/11	85	60.28	79.3	60.40	60.90	5.7	36,860	0.02%
2022/07/08	91.1	61.38	103.1	60.82	60.50	-12	35,597	-0.03%	大賣/
2022/07/07	153.2	59.61	145	59.66	61.70	8.2	33,181	0.02%	大買/大賣/
2022/07/06	206	59.98	196.3	59.50	56.90	9.7	30,092	0.03%	大買/大賣/
2022/07/05	82.4	58.55	111	58.90	60.70	-28.6	26,355	-0.11%	大賣/
2022/07/04	68	52.36	43	52.78	55.20	25	24,146	0.10%
2022/07/01	90	50.59	80	50.52	50.20	10	22,541	0.04%
2022/06/30	21	49.48	23	49.48	48.90	-2	20,532	-0.01%
2022/06/29	52.1	55.02	124.1	56.14	52.00	-72	19,418	-0.37%	大賣/
2022/06/28	83.4	58.65	76.4	58.19	57.70	7	17,930	0.04%
2022/06/27	16	57.23	26.3	57.39	57.80	-10.3	15,291	-0.07%
2022/06/24	22	50.63	47	51.87	52.60	-25	14,754	-0.17%
2022/06/23	42.4	49.05	41	48.50	47.90	1.4	14,113	0.01%
2022/06/22	97	48.33	96	49.31	49.70	1	13,272	0.01%
2022/06/21	0	0.00	15	45.30	46.30	-15	11,791	-0.13%
2022/06/20	7	43.46	1	42.60	42.10	6	11,763	0.05%
2022/06/17	57	44.77	3	44.58	44.00	54	11,742	0.46%
2022/06/16	7	46.19	5	46.88	45.05	2	11,870	0.02%
2022/06/15	1	45.70	1	46.10	45.75	0	11,921	0.00%
2022/06/14	1	45.29	2	45.58	46.45	-1	12,146	-0.01%
2022/06/13	10	45.83	0	0.00	45.60	10	12,401	0.08%
2022/06/10	1.1	47.60	2	47.58	47.40	-1	12,611	-0.01%
2022/06/09	2	48.18	3	47.90	48.20	-1	12,786	-0.01%
2022/06/08	6	48.64	0	0.00	48.05	6	13,083	0.05%
2022/06/07	15	48.37	1	48.15	48.15	14	13,501	0.10%
2022/06/06	3	49.60	4	49.16	49.00	-1	13,971	-0.01%
2022/06/02	21	50.06	11	50.15	49.25	10	14,489	0.07%
2022/06/01	3	50.05	1	49.95	49.55	2	14,792	0.01%
2022/05/31	3	49.17	13	49.58	50.00	-10	15,290	-0.07%
2022/05/30	4	48.06	21	48.13	48.15	-17	16,732	-0.10%
2022/05/27	13	47.95	14	47.19	47.05	-1	17,646	-0.01%
2022/05/26	3	46.42	2	45.80	45.90	1	17,706	0.01%
2022/05/25	1	45.80	1	45.80	46.00	0	18,054	0.00%
2022/05/24	2	45.93	1	46.75	45.95	1	18,678	0.01%
2022/05/23	1	47.50	6	47.31	47.30	-5	18,733	-0.03%
2022/05/20	23	46.95	1	46.70	47.00	22	19,058	0.12%
2022/05/19	2	45.70	4	45.94	46.70	-2	19,154	-0.01%
2022/05/18	8	47.06	25	47.25	47.20	-17	19,316	-0.09%
2022/05/17	12	46.51	10	46.81	47.20	2	19,454	0.01%
2022/05/16	7	45.88	2	45.93	45.70	5	19,732	0.03%
2022/05/13	102	46.00	8	45.81	45.90	94	19,998	0.47%	大買/
2022/05/12	22	45.81	21	45.26	44.95	1	20,310	0.00%
2022/05/11	15	45.86	15	45.86	46.15	0	20,437	0.00%
2022/05/10	8	45.89	10	46.38	46.45	-2	20,644	-0.01%
2022/05/09	17.2	47.02	7.2	46.57	45.65	10	21,260	0.05%
2022/05/06	4.2	49.51	9	49.51	49.95	-4.8	21,534	-0.02%
2022/05/05	12.4	50.75	71	50.55	51.00	-58.6	22,316	-0.26%
2022/05/04	8	48.99	8	49.23	49.30	0	22,796	0.00%
2022/05/03	1	48.00	6	47.97	48.45	-5	23,723	-0.02%
2022/04/29	26	48.76	5	48.82	47.60	21	24,171	0.09%
2022/04/28	12	48.93	6	49.03	48.60	6	24,509	0.02%
2022/04/27	9	48.06	1	48.48	48.60	8	24,884	0.03%
2022/04/26	7.1	49.32	5.1	49.61	49.80	2	25,059	0.01%
2022/04/25	59.2	48.95	9	49.09	48.75	50.2	25,311	0.20%
2022/04/22	104	51.40	1	51.20	51.10	103	25,912	0.40%	大買/鉅額交易
2022/04/21	3	52.47	10	52.11	53.00	-7	26,781	-0.03%
2022/04/20	2	53.35	0	0.00	53.10	2	27,371	0.01%
2022/04/19	8	53.34	6	53.48	53.20	2	28,103	0.01%
2022/04/18	4	54.13	1	54.40	53.20	3	29,264	0.01%
2022/04/15	2	54.15	3	54.80	54.20	-1	29,725	0.00%
2022/04/14	3	56.70	8	56.61	56.10	-5	30,518	-0.02%
2022/04/13	9	56.60	9	56.78	56.60	0	31,079	0.00%
2022/04/12	4	54.15	17	54.55	54.00	-13	31,573	-0.04%
2022/04/11	2	54.10	1.3	55.59	54.00	0.7	32,647	0.00%
2022/04/08	1	56.30	5	56.30	56.70	-4	33,380	-0.01%
2022/04/07	6	57.20	3	56.63	55.70	3	33,765	0.01%
2022/04/06	1	58.50	2	58.85	58.80	-1	34,281	0.00%
2022/04/01	0	0.00	2	59.40	60.00	-2	35,009	-0.01%
2022/03/31	10	59.59	0	0.00	59.20	10	35,554	0.03%
2022/03/30	3	60.70	14	60.88	60.30	-11	37,297	-0.03%
2022/03/29	14	59.65	1	59.90	59.80	13	38,605	0.03%
2022/03/28	2	59.05	2	59.15	59.70	0	40,366	0.00%
2022/03/25	9	60.13	3	60.13	59.30	6	41,209	0.01%
2022/03/24	8	60.35	19.1	61.25	61.80	-11.1	42,122	-0.03%
2022/03/23	2.2	59.77	10	60.01	59.70	-7.8	42,768	-0.02%
2022/03/22	24	58.74	26.1	58.79	59.30	-2.1	43,683	0.00%
2022/03/21	13	59.72	25	60.20	58.50	-12	44,434	-0.03%
2022/03/18	16.2	58.36	18	58.84	58.50	-1.8	44,939	0.00%
2022/03/17	3	58.40	12	58.53	58.60	-9	45,225	-0.02%
2022/03/16	12	55.90	82	55.78	56.20	-70	45,677	-0.15%
2022/03/15	8	56.52	7	55.90	55.60	1	46,642	0.00%
2022/03/14	19.2	57.89	16.5	57.86	57.70	2.7	47,603	0.01%
2022/03/11	22	56.97	32	57.72	57.80	-10	49,421	-0.02%
2022/03/10	24	57.80	15	58.58	58.10	9	50,458	0.02%
2022/03/09	29	56.69	18	56.22	56.10	11	52,280	0.02%
2022/03/08	29	58.58	26.5	58.52	56.80	2.5	53,122	0.00%
2022/03/07	42.1	61.10	34	60.55	60.10	8.1	53,870	0.02%
2022/03/04	12.1	65.20	27	65.23	64.30	-15	54,730	-0.03%
2022/03/03	105.2	67.79	64.1	67.70	65.40	41.1	55,378	0.07%	大買/
2022/03/02	32	64.17	30	65.25	66.90	2	55,289	0.00%
2022/03/01	9.4	60.00	5	59.80	60.90	4.4	56,108	0.01%
2022/02/25	72.1	58.02	9	58.58	57.90	63.1	56,859	0.11%
2022/02/24	25.1	59.13	19.5	58.18	57.70	5.6	58,297	0.01%
2022/02/23	4	61.90	2	62.30	62.10	2	58,653	0.00%
2022/02/22	14.1	62.65	8	62.01	61.50	6.1	61,135	0.01%
2022/02/21	4.1	64.62	3	64.80	64.40	1.1	62,116	0.00%
2022/02/18	6	64.58	3	65.57	65.80	3	64,354	0.00%
2022/02/17	14	64.90	18	65.22	65.20	-4	66,364	-0.01%
2022/02/16	7.4	64.72	7	64.53	64.40	0.4	69,945	0.00%
2022/02/15	15	64.44	26	63.06	63.00	-11	72,472	-0.02%
2022/02/14	37	64.60	31	64.34	63.90	6	72,684	0.01%
2022/02/11	13	67.89	8	67.89	68.30	5	72,541	0.01%
2022/02/10	10	68.05	68	68.11	67.70	-58	72,614	-0.08%
2022/02/09	48.1	68.12	22	68.07	67.90	26.1	72,466	0.04%
2022/02/08	40	66.33	24	66.82	66.90	16	71,804	0.02%
2022/02/07	72	61.50	28	63.10	67.00	44	71,431	0.06%
2022/01/26	3.2	63.64	7	63.63	63.80	-3.9	70,997	-0.01%
2022/01/25	24.3	64.43	11	63.64	62.60	13.3	70,780	0.02%
2022/01/24	7.3	67.47	17	67.34	67.00	-9.7	70,115	-0.01%
2022/01/21	24	69.49	25.4	69.84	69.10	-1.4	69,798	0.00%
2022/01/20	9	68.98	10	69.21	69.20	-1	69,315	0.00%
2022/01/19	6	69.45	9	69.66	69.90	-3	69,702	0.00%
2022/01/18	13	70.71	5	70.98	70.50	8	70,003	0.01%
2022/01/17	11	70.71	4	71.35	70.60	7	72,127	0.01%
2022/01/14	51.5	68.48	58	67.87	69.00	-6.5	75,490	-0.01%
2022/01/13	15	71.06	12.7	71.19	71.00	2.3	76,728	0.00%
2022/01/12	28	72.25	30	72.11	72.00	-2	76,617	0.00%
2022/01/11	33.1	74.51	34	75.47	72.30	-0.9	76,497	0.00%
2022/01/10	18.1	78.22	12.1	78.66	79.60	6	75,611	0.01%
2022/01/07	23.2	79.55	24.1	79.85	78.00	-0.9	75,101	0.00%
2022/01/06	13	80.92	30.1	81.32	82.00	-17.1	74,186	-0.02%
2022/01/05	23.1	82.91	8	83.08	81.60	15.1	73,565	0.02%
2022/01/04	55.3	86.71	57	86.73	84.60	-1.7	72,904	0.00%
2022/01/03	12	85.88	25	86.32	86.00	-13	71,769	-0.02%
2021/12/30	14	84.67	2	84.50	84.80	12	70,921	0.02%
2021/12/29	13	83.14	63	83.66	85.80	-50	70,467	-0.07%
2021/12/28	17.1	84.99	25	84.98	83.00	-7.9	69,792	-0.01%
2021/12/27	22.2	86.59	11.2	86.27	85.60	11	69,030	0.02%
2021/12/24	62.1	87.44	43	87.44	86.40	19.1	68,493	0.03%
2021/12/23	28.3	86.09	62.1	87.06	87.10	-33.8	66,633	-0.05%
2021/12/22	35	85.62	38.1	86.47	83.80	-3.1	65,222	0.00%
2021/12/21	12.1	83.93	11	83.87	83.00	1.1	63,397	0.00%
2021/12/20	16	82.68	40.1	82.70	84.90	-24.1	62,609	-0.04%
2021/12/17	84	81.21	34	80.69	80.80	50	61,374	0.08%
2021/12/16	59	81.98	45	82.22	83.30	14	60,439	0.02%
2021/12/15	22	78.01	25	78.01	80.10	-3	59,346	-0.01%
2021/12/14	39.2	76.62	19.5	76.11	75.70	19.7	58,582	0.03%
2021/12/13	4.1	80.99	10	81.16	80.10	-5.9	57,890	-0.01%
2021/12/10	31.2	81.66	32	81.82	80.70	-0.8	57,413	0.00%
2021/12/09	86.1	82.77	109.9	82.51	81.30	-23.8	56,784	-0.04%	大賣/
2021/12/08	45	84.52	84	84.08	81.30	-39	55,622	-0.07%
2021/12/07	71	86.78	69.1	86.69	84.00	1.9	54,330	0.00%
2021/12/06	59	85.08	24	85.04	86.10	35	52,273	0.07%
2021/12/03	88	84.64	120.4	85.64	85.20	-32.4	50,932	-0.06%	大賣/
2021/12/02	56.5	82.28	41	82.31	80.20	15.5	48,676	0.03%
2021/12/01	42.3	79.95	68.2	81.19	83.40	-25.9	47,284	-0.05%
2021/11/30	47.2	80.13	36	80.71	77.50	11.2	45,911	0.02%
2021/11/29	29	75.48	26.3	75.57	78.00	2.7	44,541	0.01%
2021/11/26	60	78.65	51.2	78.20	77.80	8.8	43,241	0.02%
2021/11/25	73	83.16	85	82.55	81.00	-12	41,666	-0.03%
2021/11/24	34.2	79.49	44.2	79.80	79.40	-10	39,840	-0.03%
2021/11/23	99.2	80.60	60.9	79.41	78.40	38.2	38,800	0.10%
2021/11/22	63.2	87.48	49	88.17	86.70	14.2	36,977	0.04%
2021/11/19	133.3	88.32	137	88.79	87.60	-3.7	35,950	-0.01%	大買/大賣/
2021/11/18	56.1	86.36	47	86.60	86.10	9.1	33,342	0.03%
2021/11/17	78.4	84.87	102.1	85.73	87.50	-23.7	31,980	-0.07%	大賣/
2021/11/16	141.3	86.50	119.9	86.71	82.10	21.4	29,613	0.07%	大買/大賣/
2021/11/15	176.8	94.01	135	93.23	90.90	41.8	27,416	0.15%	大買/大賣/
2021/11/12	109	87.31	99.1	88.04	90.90	10	23,622	0.04%	大買/
2021/11/11	27.9	83.67	8.1	85.87	82.70	19.8	20,738	0.10%
2021/11/10	8.4	85.32	9.1	87.56	89.60	-0.7	20,223	0.00%
2021/11/09	9	79.74	3.3	83.27	81.50	5.7	19,998	0.03%
2021/11/08	18	72.55	23.1	74.03	77.00	-5.1	19,674	-0.03%
2021/11/05	25	68.62	32.7	65.77	70.00	-7.7	19,478	-0.04%
2021/11/04	36	71.68	6	67.57	67.00	30	19,373	0.15%
2021/11/03	3	67.57	84	65.80	71.20	-81	19,313	-0.42%
2021/11/02	30	70.53	12.1	68.94	68.20	17.9	18,997	0.09%
2021/11/01	11	68.59	7.1	71.45	72.10	3.9	18,681	0.02%
2021/10/29	15	64.65	32.1	63.13	65.60	-17.1	18,466	-0.09%
2021/10/28	14	59.19	13	59.33	59.70	1	18,452	0.01%
2021/10/27	33.7	60.23	16	61.33	60.00	17.7	18,184	0.10%
2021/10/26	29.1	55.78	54.4	54.59	58.30	-25.3	17,528	-0.14%
2021/10/25	104.6	52.75	103	53.19	53.00	1.6	16,933	0.01%	大買/大賣/
2021/10/22	210	51.44	163.5	52.16	52.50	46.6	14,480	0.32%	大買/大賣/
2021/10/21	47.1	47.07	78	47.94	48.25	-30.9	10,349	-0.30%
2021/10/20	25	41.45	60	42.99	43.90	-35	8,083	-0.43%
2021/10/19	30	38.84	38	39.70	39.95	-8	7,487	-0.11%
2021/10/18	2	36.45	8.1	38.12	38.40	-6.1	6,797	-0.09%
2021/10/15	0	0.00	1	35.10	34.95	-1	6,498	-0.02%
2021/10/12	0	0.00	1	34.35	34.35	-1	6,507	-0.02%
2021/10/08	0	35.70	0	0.00	34.85	0	6,549	0.00%
2021/10/06	3	34.67	1	34.65	34.95	2	6,606	0.03%
2021/10/05	1.2	34.19	0	0.00	35.00	1.2	6,642	0.02%
2021/10/04	1	34.90	0	0.00	33.95	1	6,662	0.02%
2021/10/01	4	35.15	1	34.90	34.90	3	6,716	0.04%
2021/09/29	9	37.37	0	0.00	36.65	9	6,833	0.13%
2021/09/27	6	38.69	4	38.81	37.85	2	6,787	0.03%
2021/09/22	1	36.50	9	36.43	36.15	-8	6,928	-0.12%
2021/09/17	12	37.85	2	37.55	37.40	10	7,059	0.14%
2021/09/16	3	37.87	9	37.73	38.40	-6	6,981	-0.09%
2021/09/15	2	36.30	0	0.00	36.15	2	6,894	0.03%
2021/09/14	3	36.92	7	37.02	36.90	-4	6,957	-0.06%
2021/09/13	7	36.52	11	36.55	37.85	-4	6,938	-0.06%
2021/09/09	1	34.75	1	34.85	34.60	0	7,102	0.00%
2021/09/08	1	34.55	2	35.15	34.40	-1	7,245	-0.01%
2021/09/06	1	35.60	0	0.00	35.30	1	7,824	0.01%
2021/09/03	0	0.00	1	35.85	36.00	-1	8,170	-0.01%
2021/09/02	1	35.70	2	36.10	35.55	-1	8,282	-0.01%
2021/09/01	0	0.00	1	36.10	36.05	-1	8,516	-0.01%
2021/08/30	0	0.00	1	35.70	35.85	-1	8,652	-0.01%
2021/08/24	1	36.15	0	0.00	35.25	1	9,016	0.01%
2021/08/23	1	35.30	0	0.00	35.50	1	9,076	0.01%
2021/08/20	7	35.17	0	0.00	34.65	7	9,169	0.08%
2021/08/19	1.5	35.00	0	0.00	34.65	1.5	9,207	0.02%
2021/08/18	9	35.49	0	35.95	36.10	9	9,247	0.10%
2021/08/17	2	36.08	0	0.00	35.35	2	9,273	0.02%
2021/08/16	1	36.50	1	36.90	36.40	0	9,332	0.00%
2021/08/13	3	37.22	0	0.00	37.00	3	9,400	0.03%
2021/08/12	0	38.40	3	38.17	37.70	-3	9,542	-0.03%
2021/08/11	4	38.05	1	37.75	37.80	3	9,679	0.03%
2021/08/09	9	38.85	11	38.87	38.60	-2	9,968	-0.02%
2021/08/06	12	40.96	9	41.01	40.35	3	10,073	0.03%
2021/08/05	5	41.52	9	41.89	41.90	-4	10,230	-0.04%
2021/08/04	15	41.65	18	41.57	41.55	-3	10,568	-0.03%
2021/08/03	28	40.76	28	40.92	41.45	0	10,726	0.00%
2021/08/02	12	39.87	22	39.93	39.95	-10	10,541	-0.09%
2021/07/30	28	38.63	28	38.77	39.25	0	10,549	0.00%
2021/07/29	6	38.17	3	37.53	37.90	3	10,492	0.03%
2021/07/28	0.5	35.70	0	0.00	35.35	0.5	10,650	0.00%
2021/07/27	0	0.00	4	37.65	36.75	-4	11,139	-0.04%
2021/07/26	5	37.91	1	37.30	38.00	4	11,536	0.03%
2021/07/23	1	38.00	1	37.30	37.20	0	11,968	0.00%
2021/07/21	6	36.38	0	0.00	36.45	6	12,772	0.05%
2021/07/20	8	36.93	3	37.02	36.85	5	13,624	0.04%
2021/07/19	1	37.60	0.1	37.50	37.50	1	14,204	0.01%
2021/07/16	5	38.03	3	37.90	37.60	2	14,660	0.01%
2021/07/15	0	0.00	15	37.53	38.05	-15	15,033	-0.10%
2021/07/14	6	36.88	0	0.00	36.60	6	15,345	0.04%
2021/07/13	3	37.23	1	38.25	37.40	2	16,141	0.01%
2021/07/12	1	37.90	2	38.18	37.80	-1	16,954	-0.01%
2021/07/09	0	37.85	0	0.00	37.80	0	17,653	0.00%
2021/07/08	13	38.80	6	38.76	37.95	7	17,835	0.04%
2021/07/07	3	38.35	0	0.00	38.15	3	18,004	0.02%
2021/07/06	8	38.58	2	38.40	38.30	6	18,135	0.03%
2021/07/05	12	39.78	11	39.72	39.75	1	18,084	0.01%
2021/07/01	9	39.19	16	38.94	38.45	-7	18,302	-0.04%
2021/06/30	2	39.38	3	39.45	39.30	-1	18,294	-0.01%
2021/06/29	43	39.95	37	39.53	39.20	6	18,468	0.03%
2021/06/28	7	41.03	14	41.81	41.05	-7	18,540	-0.04%
2021/06/25	0	0.00	4	40.78	40.50	-4	18,401	-0.02%
2021/06/24	19	40.85	23	40.91	40.85	-4	18,544	-0.02%
2021/06/23	5	39.85	8	40.27	40.80	-3	18,455	-0.02%
2021/06/22	5	39.50	1	40.95	39.50	4	18,352	0.02%
2021/06/21	19	39.01	25	39.89	40.35	-6	18,246	-0.03%
2021/06/18	23	41.12	26	40.93	39.95	-3	18,080	-0.02%
2021/06/17	8	39.56	5.4	40.07	40.60	2.6	17,986	0.01%
2021/06/16	26.5	40.39	39	40.76	40.10	-12.5	17,926	-0.07%
2021/06/15	104	40.85	95	40.80	41.95	9	17,718	0.05%	大買/
2021/06/11	41	39.26	45	38.97	40.00	-4	17,336	-0.02%
2021/06/10	11	37.45	21	37.11	38.15	-10	17,007	-0.06%
2021/06/09	43	37.29	41	37.42	37.20	2	16,904	0.01%
2021/06/07	30	35.62	30	35.97	35.85	0	16,735	0.00%
2021/06/04	19	36.83	15	36.83	36.65	4	16,664	0.02%
2021/06/03	1	36.85	0	0.00	37.25	1	16,671	0.01%
2021/06/02	16	36.56	27	36.61	36.40	-11	16,689	-0.07%
2021/06/01	0	37.30	2	37.85	37.25	-2	16,592	-0.01%
2021/05/31	3	36.95	0	0.00	37.05	3	16,440	0.02%
2021/05/28	4	36.50	5	36.72	36.40	-1	16,429	-0.01%
2021/05/27	19	35.91	15	35.45	36.20	4	16,365	0.02%
2021/05/26	3	35.85	0	0.00	35.75	3	16,338	0.02%
2021/05/25	4	35.55	0	0.00	35.50	4	16,250	0.02%
2021/05/24	29	35.27	23	35.64	35.25	6	16,189	0.04%
2021/05/21	3	34.77	4	34.64	34.65	-1	16,131	-0.01%
2021/05/20	5	34.01	7	34.51	33.70	-2	16,144	-0.01%
2021/05/19	3	33.70	15	33.92	34.25	-12	15,972	-0.08%
2021/05/18	16	33.86	14	33.57	34.25	2	15,837	0.01%
2021/05/17	12	32.90	8	33.09	32.10	4	15,722	0.03%
2021/05/14	8	34.96	5	35.03	34.50	3	15,490	0.02%
2021/05/13	14	35.66	11	35.83	35.05	3	15,242	0.02%
2021/05/12	13	36.98	17.5	37.07	36.25	-4.5	14,940	-0.03%
2021/05/11	28	38.67	12	38.61	38.00	16	14,462	0.11%
2021/05/10	8	40.58	4	40.65	40.55	4	14,152	0.03%
2021/05/07	7	40.57	4	40.45	40.50	3	14,117	0.02%
2021/05/06	14	39.76	4	39.71	39.65	10	13,953	0.07%
2021/05/05	21	40.37	14	39.52	39.45	7	13,762	0.05%
2021/05/04	22	41.90	13	40.22	40.60	9	13,491	0.07%
2021/05/03	26.5	43.11	22	42.74	42.15	4.5	12,947	0.03%
2021/04/29	7	42.52	87	42.08	41.60	-80	12,558	-0.64%
2021/04/28	24	43.36	19	44.39	43.10	5	12,112	0.04%
2021/04/27	13	42.87	13	42.86	43.15	0	11,739	0.00%
2021/04/26	19	44.50	77	44.97	44.70	-58	11,342	-0.51%
2021/04/23	28	41.08	8.1	40.94	41.80	20	10,462	0.19%
2021/04/22	32	39.65	119	38.34	38.00	-87	9,884	-0.88%	大賣/
2021/04/21	14	41.05	11	41.11	40.60	3	9,433	0.03%
2021/04/20	18	39.13	12	39.29	39.95	6	9,050	0.07%
2021/04/19	147	40.17	38	40.94	40.10	109	8,710	1.25%	大買/鉅額交易
2021/04/16	48	38.33	33	38.60	39.45	15	7,903	0.19%
2021/04/15	11	35.68	36	35.76	35.90	-25	7,040	-0.36%
2021/04/14	7	32.87	8	32.76	32.65	-1	6,352	-0.02%
2021/04/13	13	33.43	15	33.38	33.10	-2	6,203	-0.03%
2021/04/12	21	32.16	27	32.25	32.80	-6	5,987	-0.10%
2021/04/07	5	31.65	20	31.48	31.45	-15	5,728	-0.26%
2021/04/06	16	30.98	21	31.15	30.95	-5	5,545	-0.09%
2021/04/01	38	31.11	29	31.29	31.20	9	5,507	0.16%
2021/03/31	15	30.78	46	30.40	30.85	-31	5,291	-0.59%
2021/03/30	1	29.70	0	0.00	29.70	1	5,047	0.02%
2021/03/29	5	29.90	25	29.57	29.70	-20	5,032	-0.40%
2021/03/26	2	28.98	1	28.90	28.85	1	4,899	0.02%
2021/03/25	0	0.00	0.4	29.00	28.90	-0.4	4,959	-0.01%
2021/03/24	9.4	28.98	1	29.30	29.05	8.4	5,108	0.16%
2021/03/23	1	29.25	0	0.00	29.00	1	5,115	0.02%
2021/03/22	11	29.10	0	0.00	29.20	11	5,117	0.21%
2021/03/19	4	29.05	4	28.95	29.10	0	5,107	0.00%
2021/03/18	5	28.50	0	0.00	28.55	5	5,078	0.10%
2021/03/17	1	28.80	0	0.00	28.50	1	5,164	0.02%
2021/03/15	10	28.65	0	0.00	28.70	10	5,431	0.18%
2021/03/11	1	28.75	0	0.00	29.00	1	5,683	0.02%
2021/03/09	0	0.00	3	27.97	28.05	-3	5,996	-0.05%
2021/03/08	13	28.05	1	28.25	28.10	12	6,033	0.20%
2021/02/26	1	28.75	8	28.80	29.00	-7	6,252	-0.11%
2021/02/25	1	29.05	1	29.05	29.15	0	6,251	0.00%
2021/02/24	6.1	28.83	0	0.00	28.75	6.1	6,335	0.10%
2021/02/23	8	29.06	7	29.01	29.05	1	6,537	0.02%
2021/02/22	12	29.04	2	28.65	29.35	10	6,546	0.15%
2021/02/18	0	0.00	4	28.40	28.60	-4	6,541	-0.06%
2021/02/17	2	28.50	0	0.00	28.55	2	6,536	0.03%
2021/02/05	3	28.08	10	27.95	28.00	-7	6,498	-0.11%
2021/02/04	2	28.30	0	0.00	28.15	2	6,480	0.03%
2021/02/01	1	28.30	1	27.95	28.00	0	6,638	0.00%
2021/01/28	1	27.90	4	28.00	28.00	-3	6,538	-0.05%
2021/01/27	2	27.95	1.5	28.22	28.20	0.5	6,506	0.01%
2021/01/25	1	28.25	1	28.25	28.25	0	6,474	0.00%
2021/01/22	1	28.10	0	0.00	27.85	1	6,458	0.02%
2021/01/21	13	28.36	0	0.00	28.00	13	6,408	0.20%
2021/01/20	3	28.63	8	28.49	28.30	-5	6,375	-0.08%
2021/01/19	0	0.00	2	29.15	29.15	-2	6,314	-0.03%
2021/01/18	1	29.25	1	29.45	29.40	0	6,285	0.00%
2021/01/15	1	29.80	20	29.80	29.80	-19	6,253	-0.30%
2021/01/14	0	0.00	1	30.50	30.10	-1	6,205	-0.02%
2021/01/13	2	29.45	2	29.85	29.75	0	6,175	0.00%
2021/01/12	4	29.65	1	29.65	29.40	3	6,141	0.05%
2021/01/11	2	29.78	102	29.56	30.10	-100	6,098	-1.64%	大賣/
2021/01/08	4	29.81	0	0.00	29.55	4	6,060	0.07%
2021/01/07	2	30.10	1	30.00	29.95	1	5,996	0.02%
2021/01/06	13	30.08	50	30.14	30.00	-37	5,955	-0.62%
2021/01/05	2	30.83	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	0.00	21	31.25	31.40	-21	5,805	-0.36%
2020/12/31	11	30.82	0	0.00	30.75	11	5,767	0.19%
2020/12/30	0	0.00	2.2	31.22	31.25	-2.2	5,816	-0.04%
2020/12/29	2	31.30	4	31.56	31.30	-2	5,781	-0.03%
2020/12/28	3	31.40	5	31.08	31.20	-2	5,705	-0.04%
2020/12/25	0	0.00	3	30.77	30.55	-3	5,630	-0.05%
2020/12/24	1	30.30	0	0.00	30.30	1	5,600	0.02%
2020/12/23	3	30.13	1	30.05	30.30	2	5,603	0.04%
2020/12/22	4	30.58	0	0.00	30.05	4	5,630	0.07%
2020/12/21	1	30.75	0	0.00	30.70	1	5,620	0.02%
2020/12/18	6	31.48	2.1	31.76	31.35	3.9	5,590	0.07%
2020/12/17	1	31.05	0	0.00	31.20	1	5,477	0.02%
2020/12/16	0	0.00	20	30.90	31.25	-20	5,463	-0.37%
2020/12/15	3	31.23	5	30.72	30.55	-2	5,455	-0.04%
2020/12/14	4	31.49	0	0.00	31.45	4	5,418	0.07%
2020/12/11	9	31.66	32	31.38	30.90	-23	5,397	-0.43%
2020/12/10	3	31.65	32	32.10	31.60	-29	5,361	-0.54%
2020/12/09	7	32.13	8	32.44	32.45	-1	5,222	-0.02%
2020/12/08	33	32.34	21	32.43	31.80	12	5,085	0.24%
2020/12/07	22	31.58	7	31.41	31.70	15	5,005	0.30%
2020/12/04	17	31.36	4	31.33	31.30	13	4,944	0.26%
2020/12/03	14	32.21	3	32.30	32.05	11	4,829	0.23%
2020/12/02	10	31.60	4	31.62	31.50	6	4,736	0.13%
2020/12/01	7	31.41	6	31.43	31.30	1	4,723	0.02%
2020/11/30	1	31.20	11	30.89	31.30	-10	4,715	-0.21%
2020/11/27	1	31.15	1	30.85	31.00	0	4,718	0.00%
2020/11/26	3	30.75	5	30.85	30.95	-2	4,708	-0.04%
2020/11/25	42	30.74	11	30.74	30.60	31	4,826	0.64%
2020/11/24	4	30.25	3	30.35	30.10	1	4,702	0.02%
2020/11/23	4	30.38	1	30.25	30.25	3	4,833	0.06%
2020/11/20	12	30.68	13	30.40	30.45	-1	4,811	-0.02%
2020/11/19	10	29.65	1	29.60	29.50	9	4,603	0.20%
2020/11/18	2	28.80	2	29.10	29.40	0	4,566	0.00%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	0	0.00	1	28.80	28.55	-1	4,604	-0.02%
2020/11/13	1	28.55	1	28.65	28.60	0	4,612	0.00%
2020/11/12	1	28.95	0	0.00	28.80	1	4,618	0.02%
2020/11/11	4	29.45	0	0.00	29.15	4	4,650	0.09%
2020/11/10	1	29.05	0	0.00	29.30	1	4,643	0.02%
2020/11/09	2	28.75	0	0.00	28.60	2	4,601	0.04%
2020/11/06	0	0.00	1	29.05	28.80	-1	4,597	-0.02%
2020/11/03	0	0.00	3	28.45	28.65	-3	4,771	-0.06%
2020/10/30	1	28.50	0	0.00	28.70	1	4,970	0.02%
2020/10/29	0	0.00	1	28.80	28.80	-1	5,076	-0.02%
2020/10/21	0	0.00	12	28.75	28.75	-12	5,398	-0.22%
2020/10/20	0	0.00	10	28.83	28.70	-10	5,507	-0.18%
2020/10/19	1	28.75	0	0.00	28.80	1	5,572	0.02%
2020/10/16	0	0.00	4	28.90	28.60	-4	5,630	-0.07%
2020/10/15	1	29.00	10	29.10	29.00	-9	5,689	-0.16%
2020/10/12	0	0.00	10	29.50	29.20	-10	5,949	-0.17%
2020/10/07	22	29.60	32	29.60	29.50	-10	6,051	-0.17%
2020/10/06	12	29.03	0	0.00	29.00	12	6,028	0.20%
2020/09/30	1	28.70	1	28.60	28.60	0	6,314	0.00%
2020/09/29	2	28.70	0	0.00	28.60	2	6,436	0.03%
2020/09/25	2	28.00	0	0.00	28.35	2	6,782	0.03%
2020/09/24	1	28.70	0	0.00	28.35	1	6,839	0.01%
2020/09/21	0	0.00	1	30.25	30.15	-1	7,600	-0.01%
2020/09/18	36	30.12	36	30.25	30.10	0	7,613	0.00%
2020/09/16	10	31.00	11	30.50	30.50	-1	7,675	-0.01%
2020/09/14	0	0.00	1	30.35	30.45	-1	7,913	-0.01%
2020/09/11	3	30.23	0	0.00	30.25	3	8,004	0.04%
2020/09/09	1	31.00	1	31.00	31.00	0	8,241	0.00%
2020/09/08	0	0.00	1	30.75	30.45	-1	8,310	-0.01%
2020/09/07	1	31.20	6	31.13	31.00	-5	8,379	-0.06%
2020/09/04	1	30.65	0	0.00	30.60	1	8,293	0.01%
2020/09/03	1	30.65	10	30.60	30.55	-9	8,287	-0.11%
2020/09/02	0	0.00	7	30.99	30.80	-7	8,260	-0.08%
2020/09/01	8	30.47	2	30.43	30.45	6	8,207	0.07%
2020/08/31	6	30.67	15	30.50	30.10	-9	8,182	-0.11%
2020/08/28	2	30.08	0	0.00	30.00	2	8,058	0.02%
2020/08/27	22	30.15	13	29.87	29.80	9	8,063	0.11%
2020/08/26	0	0.00	1	29.55	30.05	-1	7,941	-0.01%
2020/08/25	0	0.00	2	29.15	28.95	-2	7,929	-0.03%
2020/08/24	0	0.00	11	29.20	28.90	-11	7,983	-0.14%
2020/08/21	0	29.05	1	28.75	28.80	-1	8,070	-0.01%
2020/08/20	20	28.08	0	0.00	28.10	20	8,171	0.24%
2020/08/19	1	29.50	0	0.00	29.40	1	8,176	0.01%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/14	1	30.25	3	30.07	30.00	-2	8,261	-0.02%
2020/08/13	1	29.55	2	29.85	29.45	-1	8,271	-0.01%
2020/08/12	1	29.70	9	29.85	29.75	-8	8,262	-0.10%
2020/08/11	1	30.15	2	30.30	30.15	-1	8,251	-0.01%
2020/08/10	0	0.00	2	30.55	30.45	-2	8,272	-0.02%
2020/08/07	4	30.29	2	30.23	30.10	2	8,296	0.02%
2020/08/06	0	0.00	1	30.60	31.05	-1	8,239	-0.01%
2020/08/05	1	30.25	0	0.00	30.25	1	8,120	0.01%
2020/08/04	14	30.54	0	0.00	30.35	14	8,116	0.17%
2020/08/03	1	30.05	0	0.00	29.85	1	8,021	0.01%
2020/07/30	0	0.00	1	29.85	29.90	-1	8,131	-0.01%
2020/07/29	0	0.00	2	29.48	29.50	-2	8,105	-0.02%
2020/07/28	1	29.35	59	29.20	28.95	-58	8,104	-0.72%
2020/07/27	12	30.23	1	31.00	30.05	11	8,020	0.14%
2020/07/24	4	31.13	4	31.45	30.75	0	7,968	0.00%
2020/07/23	2	31.00	2	30.95	30.90	0	7,898	0.00%
2020/07/22	2	31.43	1	31.50	31.25	1	7,899	0.01%
2020/07/21	1	31.35	1	31.30	31.20	0	7,864	0.00%
2020/07/20	7	31.46	4	31.29	31.50	3	7,808	0.04%
2020/07/17	1	31.20	0	0.00	31.00	1	7,761	0.01%
2020/07/16	1	31.05	1	31.20	31.15	0	7,761	0.00%
2020/07/15	1	30.70	1	31.25	30.70	0	7,708	0.00%
2020/07/14	2	30.98	0	0.00	31.00	2	7,806	0.03%
2020/07/13	0	0.00	4	31.69	31.80	-4	7,782	-0.05%
2020/07/10	1	31.70	0	0.00	31.30	1	7,843	0.01%
2020/07/09	3	33.05	0	0.00	32.90	3	7,741	0.04%
2020/07/08	0	0.00	1	33.50	33.45	-1	7,696	-0.01%
2020/07/07	20	33.19	3	33.15	32.95	17	7,652	0.22%
2020/07/06	1	33.25	14	33.19	33.10	-13	7,565	-0.17%
2020/07/03	2	32.53	11	32.33	32.40	-9	7,551	-0.12%
2020/07/02	1	32.50	15	32.50	32.50	-14	7,536	-0.19%
2020/07/01	65	32.91	12	33.04	32.35	53	7,466	0.71%
2020/06/30	38	32.13	15	31.46	33.15	23	7,086	0.32%
2020/06/29	0	0.00	10	30.27	30.15	-10	6,816	-0.15%
2020/06/24	2	30.60	42	30.60	30.50	-40	6,829	-0.59%
2020/06/23	1	30.65	107	30.70	30.60	-106	6,858	-1.55%	大賣/鉅額交易
2020/06/22	0	0.00	10	30.60	30.50	-10	6,869	-0.15%
2020/06/19	2	30.88	0	0.00	30.30	2	6,947	0.03%
2020/06/18	5	30.76	14	30.90	30.80	-9	6,746	-0.13%
2020/06/17	11	30.84	3	31.00	30.75	8	6,739	0.12%
2020/06/16	10	30.00	10	30.00	30.00	0	6,809	0.00%
2020/06/15	0	0.00	1	29.70	29.70	-1	7,172	-0.01%
2020/06/12	2	28.78	11	29.00	29.15	-9	7,177	-0.13%
2020/06/11	1	30.10	9	30.33	29.85	-8	7,204	-0.11%
2020/06/10	3	30.20	0	0.00	30.05	3	7,285	0.04%
2020/06/09	27	30.27	1	30.35	30.15	26	7,462	0.35%
2020/06/08	2	30.40	12	30.61	30.45	-10	7,598	-0.13%
2020/06/04	0	30.25	1	30.20	30.20	-1	7,633	-0.01%
2020/06/03	0	0.00	51	30.12	30.15	-51	7,707	-0.66%
2020/06/02	15	30.00	0	0.00	30.00	15	7,759	0.19%
2020/06/01	15	30.52	3	30.45	30.55	12	7,836	0.15%
2020/05/29	0	0.00	1	30.35	30.50	-1	7,867	-0.01%
2020/05/28	17	29.87	1	29.95	29.60	16	8,077	0.20%
2020/05/27	2	30.55	6	30.65	30.70	-4	8,086	-0.05%
2020/05/26	16	30.03	3	30.13	30.00	13	8,123	0.16%
2020/05/25	11	28.58	3	29.10	29.50	8	8,136	0.10%
2020/05/22	2	28.43	0	0.00	28.10	2	8,028	0.02%
2020/05/21	0	0.00	5	28.75	28.80	-5	8,024	-0.06%
2020/05/20	1	28.70	2	29.05	28.70	-1	8,128	-0.01%
2020/05/19	10	28.25	2	28.33	28.65	8	8,101	0.10%
2020/05/18	4	27.86	1	28.00	27.95	3	8,078	0.04%
2020/05/15	8	28.63	1	28.65	28.30	7	8,076	0.09%
2020/05/14	1	28.70	1	28.20	28.20	0	8,040	0.00%
2020/05/13	143	29.29	0	0.00	29.15	143	7,992	1.79%	大買/鉅額交易
2020/05/12	5	29.03	3	29.00	29.10	2	7,979	0.03%
2020/05/11	2	28.80	0	0.00	28.90	2	7,968	0.03%
2020/05/08	2	29.10	1	28.95	28.90	1	7,937	0.01%
2020/05/07	1	29.00	0	0.00	29.10	1	7,925	0.01%
2020/05/06	101	29.94	6	29.65	29.70	95	7,842	1.21%	大買/
2020/05/05	0	0.00	4	29.76	29.40	-4	7,803	-0.05%
2020/05/04	3	29.32	11	29.41	29.25	-8	7,814	-0.10%
2020/04/30	0	0.00	120	30.03	30.00	-120	7,805	-1.54%	大賣/鉅額交易
2020/04/29	1	30.00	2	30.00	29.85	-1	7,858	-0.01%
2020/04/28	2	29.95	4	30.00	29.95	-2	7,869	-0.03%
2020/04/27	1	29.70	4	29.91	30.00	-3	7,955	-0.04%
2020/04/24	11	28.85	1	29.25	29.15	10	7,894	0.13%
2020/04/22	3	28.98	1	28.80	28.60	2	7,870	0.03%
2020/04/21	5	29.25	2	29.38	28.80	3	7,852	0.04%
2020/04/17	13	30.97	101	31.39	30.05	-88	7,769	-1.13%	大賣/
2020/04/16	0	0.00	13	31.24	31.20	-13	7,613	-0.17%
2020/04/15	1	31.40	10	31.68	31.20	-9	7,598	-0.12%
2020/04/14	1	30.65	17	30.61	30.60	-16	7,525	-0.21%
2020/04/13	2	30.75	0	0.00	30.60	2	7,578	0.03%
2020/04/10	0	30.50	3	29.92	30.40	-3	7,528	-0.04%
2020/04/09	12	30.39	0	0.00	29.70	12	7,544	0.16%
2020/04/08	5	30.25	20	30.14	30.35	-15	7,478	-0.20%
2020/04/07	5	29.09	1	29.25	29.25	4	7,348	0.05%
2020/04/06	0	29.60	11	29.34	29.35	-11	7,284	-0.15%
2020/03/31	12	28.90	1	29.10	28.40	11	7,422	0.15%
2020/03/30	3	28.08	2	27.40	28.30	1	7,425	0.01%
2020/03/27	5	28.85	6	29.05	27.95	-1	7,509	-0.01%
2020/03/25	4	29.04	1	28.80	28.90	3	8,151	0.04%
2020/03/24	0	0.00	3	28.63	28.40	-3	8,194	-0.04%
2020/03/23	103	27.69	40	27.70	27.70	63	8,536	0.74%	大買/
2020/03/20	11	30.03	1	30.20	29.45	10	8,940	0.11%
2020/03/19	44	26.63	14	27.26	28.40	30	9,253	0.32%
2020/03/18	17	27.15	0	0.00	26.95	17	8,872	0.19%
2020/03/17	1	26.55	4	25.90	26.95	-3	9,000	-0.03%
2020/03/16	105	29.68	0	0.00	27.00	105	8,874	1.18%	大買/鉅額交易
2020/03/13	44	29.29	1	29.40	29.75	43	8,709	0.49%
2020/03/12	5	32.21	0	0.00	32.10	5	8,506	0.06%
2020/03/11	4	35.23	3	34.60	34.85	1	8,348	0.01%
2020/03/10	0	0.00	3	35.63	35.80	-3	8,328	-0.04%
2020/03/09	16	36.65	4	36.35	35.60	12	8,248	0.15%
2020/03/06	0	0.00	3	37.27	37.55	-3	8,123	-0.04%
2020/03/05	2	37.03	0	0.00	36.90	2	8,060	0.02%
2020/03/04	16	37.60	27.9	36.97	37.65	-11.9	7,951	-0.15%
2020/03/03	1	38.10	15	38.09	37.45	-14	7,867	-0.18%
2020/02/27	20	36.05	21	36.57	35.00	-1	7,547	-0.01%
2020/02/26	11	36.00	7	36.58	36.50	4	7,373	0.05%
2020/02/25	0.2	34.70	0	0.00	34.90	0.2	7,202	0.00%
2020/02/24	0	0.00	4	34.99	34.90	-4	7,183	-0.06%
2020/02/20	0	0.00	1	35.05	35.30	-1	7,060	-0.01%
2020/02/19	3	34.75	0	0.00	34.70	3	7,049	0.04%
2020/02/13	3	34.15	4	34.45	34.15	-1	7,087	-0.01%
2020/02/10	0	0.00	1	32.95	33.05	-1	7,237	-0.01%
2020/02/07	21	33.40	7	33.55	33.35	14	7,243	0.19%
2020/02/06	4	34.03	0	0.00	34.20	4	7,237	0.06%
2020/02/05	0	0.00	1	33.85	33.60	-1	7,244	-0.01%
2020/02/03	3	32.53	7	33.00	33.00	-4	7,249	-0.06%
2020/01/31	1.3	34.81	1	35.05	34.25	0.3	7,189	0.00%
2020/01/30	1	34.10	5	35.21	34.20	-4	7,193	-0.06%
2020/01/20	1	37.70	0	0.00	37.55	1	7,143	0.01%
2020/01/16	1	37.50	25	37.46	37.70	-24	7,309	-0.33%
2020/01/15	20	37.88	1	38.00	37.35	19	7,445	0.26%
2020/01/14	0.1	37.80	2	37.40	37.80	-1.9	7,433	-0.03%
2020/01/13	0	0.00	1	37.30	37.50	-1	7,430	-0.01%
2020/01/10	2	36.65	4	36.60	36.65	-2	7,450	-0.03%
2020/01/09	3	36.78	2	36.75	36.95	1	7,461	0.01%
2020/01/08	4	36.36	17	36.50	36.15	-13	7,466	-0.17%
2020/01/07	8	37.29	17	37.37	37.00	-9	7,476	-0.12%
2020/01/06	1	38.25	4	38.25	38.20	-3	7,443	-0.04%
2020/01/03	1	38.35	3	38.22	38.15	-2	7,509	-0.03%
2020/01/02	1	38.45	0	0.00	38.35	1	7,550	0.01%
2019/12/31	0	0.00	1	38.35	38.45	-1	7,597	-0.01%
2019/12/30	11	38.49	11	38.40	38.35	0	7,685	0.00%
2019/12/27	2	39.18	2	38.70	38.50	0	7,650	0.00%
2019/12/26	15	38.38	9	38.44	38.40	6	7,510	0.08%
2019/12/25	15	39.11	15	38.92	38.90	0	7,446	0.00%
2019/12/24	1	39.35	1	39.15	38.75	0	7,452	0.00%
2019/12/23	20	40.05	12	40.10	39.20	8	7,343	0.11%
2019/12/20	25	39.07	2	38.90	39.00	23	6,899	0.33%
2019/12/19	4	38.58	4	38.45	38.50	0	6,622	0.00%
2019/12/18	30	39.01	37	38.65	38.10	-7	6,490	-0.11%
2019/12/17	13	38.43	21	38.34	38.00	-8	6,134	-0.13%
2019/12/16	46.7	38.35	53	37.62	39.10	-6.3	5,802	-0.11%
2019/12/13	14	35.65	1	35.90	35.55	13	5,577	0.23%
2019/12/12	16	36.69	7	36.76	36.40	9	5,540	0.16%
2019/12/11	2	35.70	3	35.80	35.70	-1	5,287	-0.02%
2019/12/09	1	35.00	0	0.00	35.10	1	5,418	0.02%
2019/12/06	0	0.00	1	36.00	35.50	-1	5,434	-0.02%
2019/12/03	2	35.15	0	0.00	35.45	2	5,542	0.04%
2019/12/02	1	35.25	0	0.00	35.40	1	5,569	0.02%
2019/11/29	3	35.23	0	0.00	35.05	3	5,542	0.05%
2019/11/27	2	36.25	14	35.95	35.90	-12	5,556	-0.22%
2019/11/26	0	0.00	3	35.25	35.20	-3	5,461	-0.05%
2019/11/25	1	35.10	5	35.00	35.00	-4	5,473	-0.07%
2019/11/22	10	34.83	1	34.80	34.85	9	5,519	0.16%
2019/11/21	0	0.00	3	34.67	34.75	-3	5,528	-0.05%
2019/11/20	3	34.98	2	34.80	34.75	1	5,526	0.02%
2019/11/19	1	35.05	8	35.15	35.10	-7	5,512	-0.13%
2019/11/14	8	34.36	0	0.00	34.35	8	5,518	0.14%
2019/11/12	8	34.84	0	0.00	35.05	8	5,576	0.14%
2019/11/11	15	34.90	0	0.00	34.65	15	5,626	0.27%
2019/11/08	4	35.80	0	0.00	35.75	4	5,640	0.07%
2019/11/07	10	35.80	16	35.76	36.10	-6	5,692	-0.11%
2019/11/06	1	36.95	1	37.00	36.90	0	5,686	0.00%
2019/11/05	0	0.00	21	37.55	37.50	-21	5,984	-0.35%
2019/11/04	1	37.35	8	37.28	37.30	-7	6,019	-0.12%
2019/11/01	1	37.25	1	37.20	37.30	0	6,039	0.00%
2019/10/31	6	37.06	3	36.90	36.80	3	6,132	0.05%
2019/10/30	2	37.68	0	0.00	37.50	2	6,142	0.03%
2019/10/29	12	37.50	0	0.00	37.50	12	6,135	0.20%
2019/10/28	3	38.33	0	0.00	37.90	3	6,209	0.05%
2019/10/25	10	38.83	101	39.10	38.75	-91	6,201	-1.47%	大賣/
2019/10/24	1	39.15	24	39.07	39.25	-23	6,162	-0.37%
2019/10/23	11	38.70	6	39.02	38.50	5	6,182	0.08%
2019/10/22	0	0.00	3	38.05	38.00	-3	6,083	-0.05%
2019/10/21	1	38.20	1	38.25	38.10	0	6,093	0.00%
2019/10/18	1	37.90	10	38.00	37.90	-9	6,115	-0.15%
2019/10/17	2	37.95	14	38.10	38.10	-12	6,146	-0.20%
2019/10/15	0	0.00	3	38.58	37.95	-3	6,533	-0.05%
2019/10/14	0	0.00	2	38.35	38.25	-2	6,572	-0.03%
2019/10/09	3	38.28	8	38.01	37.70	-5	6,532	-0.08%
2019/10/08	3	38.02	43	38.02	38.25	-40	6,479	-0.62%
2019/10/07	11	37.61	16	37.88	37.50	-5	6,469	-0.08%
2019/10/04	1	37.40	0	0.00	36.85	1	6,431	0.02%
2019/10/03	2	36.25	1	35.65	36.45	1	6,430	0.02%
2019/10/01	0	0.00	2	36.10	36.15	-2	6,792	-0.03%
2019/09/27	11	35.98	5	36.21	35.50	6	6,765	0.09%
2019/09/26	1	36.75	2	36.98	36.70	-1	6,700	-0.01%
2019/09/25	19	36.85	10	37.20	36.65	9	6,722	0.13%
2019/09/23	0	0.00	2	38.05	37.65	-2	6,702	-0.03%
2019/09/20	0	0.00	8	37.71	37.70	-8	6,702	-0.12%
2019/09/19	10	37.63	30	37.70	37.50	-20	6,640	-0.30%
2019/09/18	8	38.61	22	38.12	38.55	-14	6,601	-0.21%
2019/09/17	6	37.03	3	37.00	36.65	3	6,243	0.05%
2019/09/16	11	36.82	0	0.00	37.10	11	6,305	0.17%
2019/09/12	2	37.60	0	0.00	37.05	2	6,354	0.03%
2019/09/11	3	36.80	0	0.00	37.25	3	6,393	0.05%
2019/09/10	0	0.00	1	36.45	35.85	-1	6,314	-0.02%
2019/09/09	9	37.20	0	0.00	36.75	9	6,308	0.14%
2019/09/06	0	36.20	3	36.15	36.20	-3	6,293	-0.05%
2019/09/05	0	0.00	7	35.64	35.50	-7	6,436	-0.11%
2019/09/04	0	0.00	1	35.15	35.25	-1	6,445	-0.02%
2019/09/03	0	0.00	3	34.77	34.75	-3	6,550	-0.05%
2019/09/02	8	34.43	1	34.80	34.90	7	6,591	0.11%
2019/08/30	1	34.90	2	34.90	34.75	-1	6,617	-0.02%
2019/08/29	1	34.80	0	0.00	34.60	1	6,662	0.02%
2019/08/28	0	0.00	2	34.70	34.75	-2	6,702	-0.03%
2019/08/27	1	34.95	1	34.45	34.40	0	6,781	0.00%
2019/08/23	0	0.00	0.1	34.20	34.10	-0.1	6,811	0.00%
2019/08/22	0	34.45	3	34.03	34.05	-3	6,845	-0.04%
2019/08/21	0	34.05	2	34.10	33.95	-2	6,878	-0.03%
2019/08/20	0	0.00	10	33.75	33.75	-10	6,914	-0.14%
2019/08/16	0	0.00	2	34.20	34.20	-2	6,984	-0.03%
2019/08/15	0	0.00	6	33.58	33.70	-6	7,001	-0.09%
2019/08/14	1	33.30	1	33.25	33.25	0	7,095	0.00%
2019/08/13	0	0.00	8	32.93	32.65	-8	7,071	-0.11%
2019/08/12	2	33.25	8	32.65	33.25	-6	7,124	-0.08%
2019/08/08	6	32.93	1	32.80	32.85	5	7,143	0.07%
2019/08/07	47	33.04	11	32.99	33.00	36	7,184	0.50%
2019/08/06	3	35.90	0	0.00	35.85	3	7,017	0.04%
2019/08/05	4	36.59	0	0.00	36.40	4	7,074	0.06%
2019/08/02	10	36.85	2	37.30	36.80	8	7,279	0.11%
2019/08/01	4	37.95	0	0.00	37.95	4	7,349	0.05%
2019/07/31	0	0.00	2	38.80	38.85	-2	7,567	-0.03%
2019/07/30	17	39.09	2	39.35	38.75	15	7,993	0.19%
2019/07/26	2	40.00	10	40.08	40.25	-8	8,005	-0.10%
2019/07/24	0	0.00	4	39.53	39.35	-4	8,097	-0.05%
2019/07/23	8	39.38	0	0.00	39.50	8	8,160	0.10%
2019/07/22	3	39.40	0	0.00	39.25	3	8,204	0.04%
2019/07/19	3	39.30	1	39.65	39.15	2	8,258	0.02%
2019/07/18	7	40.44	15	40.44	39.55	-8	8,268	-0.10%
2019/07/17	12	39.80	7	40.07	40.55	5	8,135	0.06%
2019/07/16	10	39.54	2	39.60	39.40	8	8,035	0.10%
2019/07/15	0	0.00	4	38.80	38.95	-4	8,111	-0.05%
2019/07/12	2	39.25	0	0.00	38.90	2	8,342	0.02%
2019/07/11	13	39.30	4	39.03	39.20	9	8,562	0.11%
2019/07/10	3	38.70	11	38.61	38.65	-8	8,614	-0.09%
2019/07/09	3	38.60	16	38.80	38.65	-13	8,828	-0.15%
2019/07/08	13	39.34	8	39.38	39.00	5	9,049	0.06%
2019/07/05	0	0.00	1	37.45	37.50	-1	9,086	-0.01%
2019/07/04	1	37.15	1	37.05	37.10	0	10,207	0.00%
2019/07/03	0	0.00	1	37.25	37.00	-1	10,571	-0.01%
2019/07/02	1	37.20	3	37.30	37.35	-2	10,901	-0.02%
2019/07/01	0	0.00	6	37.08	36.85	-6	11,031	-0.05%
2019/06/28	2	36.63	0	0.00	36.55	2	11,361	0.02%
2019/06/27	2	36.90	0	0.00	36.70	2	11,501	0.02%
2019/06/25	8	37.65	0	0.00	36.75	8	11,834	0.07%
2019/06/24	1	37.40	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	18	37.27	37.20	-18	12,065	-0.15%
2019/06/20	0	0.00	33	37.31	37.10	-33	12,189	-0.27%
2019/06/19	1	37.00	22	36.99	37.05	-21	12,635	-0.17%
2019/06/17	4	36.75	0	0.00	36.50	4	13,098	0.03%
2019/06/14	2	36.80	0	0.00	36.90	2	13,916	0.01%
2019/06/13	23	36.99	4	37.26	36.80	19	14,624	0.13%
2019/06/12	2	35.80	0	0.00	36.25	2	14,754	0.01%
2019/06/11	5	36.00	2	36.45	36.00	3	14,900	0.02%
2019/06/10	0	0.00	4	35.40	35.50	-4	14,813	-0.03%
2019/06/06	0	0.00	4	35.04	34.95	-4	14,843	-0.03%
2019/06/05	6	35.15	0	0.00	34.85	6	14,952	0.04%
2019/06/04	2	35.35	1	35.50	35.15	1	14,982	0.01%
2019/06/03	10	35.18	16	35.23	35.10	-6	15,244	-0.04%
2019/05/30	10	36.25	2	36.25	36.25	8	15,280	0.05%
2019/05/29	4	35.78	2	35.85	35.70	2	15,399	0.01%
2019/05/28	25	36.11	0	0.00	36.05	25	15,485	0.16%
2019/05/27	15	35.95	0	0.00	35.80	15	15,658	0.10%
2019/05/24	0	0.00	0	36.50	36.15	0	16,081	0.00%
2019/05/23	13	35.68	5	35.30	35.65	8	16,183	0.05%
2019/05/22	11	36.40	13	36.21	36.10	-2	16,253	-0.01%
2019/05/21	2	35.75	5	35.32	36.65	-3	16,356	-0.02%
2019/05/20	13	34.59	4	34.83	34.55	9	16,304	0.06%
2019/05/17	1	34.60	4	35.63	34.55	-3	16,364	-0.02%
2019/05/16	12	36.41	1	36.50	35.50	11	16,401	0.07%
2019/05/15	0	0.00	3	36.75	36.70	-3	16,463	-0.02%
2019/05/14	7	35.12	6	35.53	35.65	1	16,506	0.01%
2019/05/13	8	35.84	38	35.87	35.40	-30	16,473	-0.18%
2019/05/10	9	36.26	6	36.33	36.45	3	16,462	0.02%
2019/05/09	14	37.93	8	37.99	37.20	6	16,372	0.04%
2019/05/08	13	37.89	23	37.54	37.50	-10	16,549	-0.06%
2019/05/07	37	39.46	18	39.42	39.20	19	16,842	0.11%
2019/05/06	8	41.88	4	41.60	41.50	4	16,539	0.02%
2019/05/03	3	42.82	4	42.89	42.90	-1	16,507	-0.01%
2019/05/02	14	43.13	13	42.94	43.05	1	16,608	0.01%
2019/04/30	10	41.14	4	41.50	41.80	6	16,598	0.04%
2019/04/29	3	41.43	4	41.44	41.20	-1	16,873	-0.01%
2019/04/26	12	41.41	3	41.60	41.20	9	16,896	0.05%
2019/04/25	1	41.90	1	42.00	42.00	0	17,209	0.00%
2019/04/24	0	0.00	7	42.81	42.45	-7	17,234	-0.04%
2019/04/23	4	42.46	0	0.00	42.60	4	17,276	0.02%
2019/04/22	3	43.10	2	43.48	43.15	1	17,522	0.01%
2019/04/19	11	42.66	12	43.00	42.70	-1	17,712	-0.01%
2019/04/18	26	43.15	4	43.93	42.15	22	17,796	0.12%
2019/04/17	7	44.86	13	45.16	44.30	-6	17,877	-0.03%
2019/04/16	4	43.84	13	43.93	44.50	-9	17,684	-0.05%
2019/04/15	16	43.96	23	44.14	43.90	-7	17,630	-0.04%
2019/04/12	58	43.89	10	43.74	43.75	48	17,456	0.27%
2019/04/11	7	43.19	29	43.05	43.00	-22	17,228	-0.13%
2019/04/10	36	44.69	43	44.18	44.25	-7	16,912	-0.04%
2019/04/09	17	41.67	11	41.88	42.00	6	15,995	0.04%
2019/04/08	8	41.20	6	41.64	40.90	2	15,740	0.01%
2019/04/03	5	40.65	3	40.50	40.45	2	15,536	0.01%
2019/04/02	5	41.01	3	40.98	40.80	2	15,407	0.01%
2019/04/01	0	0.00	3	40.10	40.15	-3	15,066	-0.02%
2019/03/29	2	40.08	0	0.00	39.95	2	14,931	0.01%
2019/03/28	10	39.58	7	39.59	39.55	3	14,844	0.02%
2019/03/27	9	40.01	9	40.00	39.85	0	14,968	0.00%
2019/03/26	3	39.40	3	39.33	39.20	0	14,863	0.00%
2019/03/25	12	39.25	7	39.19	38.85	5	14,975	0.03%
2019/03/22	33	40.97	9	41.74	40.60	24	14,881	0.16%
2019/03/21	0	40.25	16	40.37	40.10	-16	14,527	-0.11%
2019/03/20	2	40.38	20	40.44	40.35	-18	14,483	-0.12%
2019/03/19	40	41.29	27	40.51	39.55	13	14,288	0.09%
2019/03/18	31	38.47	75	39.74	41.15	-44	13,620	-0.32%
2019/03/15	26	37.82	13	37.61	37.45	13	13,140	0.10%
2019/03/14	15	36.84	4	36.89	36.80	11	12,936	0.09%
2019/03/13	2	36.38	1	36.20	36.20	1	13,061	0.01%
2019/03/12	5	36.23	3	36.40	36.00	2	13,193	0.02%
2019/03/11	3	36.42	6	36.40	36.25	-3	13,291	-0.02%
2019/03/08	5	35.59	7	35.28	36.00	-2	13,536	-0.01%
2019/03/07	21	35.81	79	35.58	35.60	-58	14,841	-0.39%
2019/03/06	2	37.35	2	37.50	37.25	0	15,111	0.00%
2019/03/05	20	38.00	0	0.00	37.50	20	15,338	0.13%
2019/03/04	4	37.70	14	37.62	37.90	-10	15,348	-0.07%
2019/02/27	5	36.84	19	36.95	36.80	-14	15,395	-0.09%
2019/02/26	79	37.90	2	37.75	37.45	77	15,447	0.50%
2019/02/25	82	38.41	107	37.97	38.00	-25	15,655	-0.16%	大賣/
2019/02/22	44	37.12	30	37.17	37.10	14	15,441	0.09%
2019/02/21	2	36.55	9	37.06	36.55	-7	15,576	-0.04%
2019/02/20	14	37.09	43	37.23	37.00	-29	15,698	-0.18%
2019/02/19	4	36.61	1	36.55	36.55	3	15,945	0.02%
2019/02/18	2.2	36.02	6	36.00	35.90	-3.8	16,167	-0.02%
2019/02/15	78	35.35	10	35.35	35.35	68	16,495	0.41%
2019/02/14	16	36.53	2	36.73	36.50	14	17,457	0.08%
2019/02/13	2	36.20	0	0.00	36.20	2	17,620	0.01%
2019/02/12	2	37.25	10	37.23	37.10	-8	17,598	-0.05%
2019/02/11	2	36.50	24	36.97	36.80	-22	17,833	-0.12%
2019/01/30	7	36.79	4	36.75	36.55	3	17,875	0.02%
2019/01/29	15	37.14	7	37.19	37.00	8	17,804	0.04%
2019/01/28	81	36.62	72	37.50	37.95	9	17,508	0.05%
2019/01/25	1	34.65	0	0.00	34.80	1	17,053	0.01%
2019/01/24	1	34.75	2	34.60	34.45	-1	17,031	-0.01%
2019/01/23	4.2	34.58	6	34.52	34.50	-1.8	17,032	-0.01%
2019/01/22	15	34.44	0	0.00	34.00	15	16,931	0.09%
2019/01/21	4	33.71	9	34.01	34.10	-5	16,789	-0.03%
2019/01/18	36	32.91	1	33.00	32.95	35	16,517	0.21%
2019/01/17	30	32.77	24	32.72	32.85	6	16,516	0.04%
2019/01/16	2	34.03	4	34.19	34.05	-2	16,348	-0.01%
2019/01/15	7	33.81	6	33.81	33.80	1	16,294	0.01%
2019/01/14	20	34.06	20	34.18	33.60	0	16,235	0.00%
2019/01/11	32	34.15	24	33.68	33.60	8	15,993	0.05%
2019/01/10	15	34.75	3	34.65	34.60	12	15,728	0.08%
2019/01/09	5	36.41	0	0.00	35.35	5	15,538	0.03%
2019/01/08	1	37.25	2	37.25	37.00	-1	15,237	-0.01%
2019/01/07	11	37.19	5	37.31	36.70	6	15,272	0.04%
2019/01/04	1	35.45	4	36.25	36.50	-3	15,269	-0.02%
2019/01/03	10	36.96	12	36.76	36.10	-2	15,382	-0.01%
2019/01/02	2	35.85	5	35.56	36.10	-3	15,459	-0.02%
2018/12/28	8	35.26	1	35.20	35.35	7	15,655	0.04%
2018/12/27	4	36.79	0	0.00	36.50	4	15,552	0.03%
2018/12/26	4	36.31	8	37.26	36.20	-4	15,523	-0.03%
2018/12/25	4	35.79	0	0.00	36.05	4	15,419	0.03%
2018/12/24	0	0.00	3	36.57	36.60	-3	15,423	-0.02%
2018/12/22	2	36.08	1	36.05	36.00	1	15,442	0.01%
2018/12/21	10	36.25	3	35.77	36.30	7	15,495	0.05%
2018/12/20	18	36.47	15	36.65	35.90	3	15,428	0.02%
2018/12/19	3	38.17	5	38.25	38.15	-2	15,382	-0.01%
2018/12/18	3	38.43	6	38.87	38.80	-3	15,267	-0.02%
2018/12/17	4	37.89	3	37.93	37.75	1	15,081	0.01%
2018/12/14	4	38.89	1	39.30	38.65	3	14,964	0.02%
2018/12/13	3	38.68	0	0.00	38.90	3	14,878	0.02%
2018/12/12	3	39.78	10	39.63	39.45	-7	14,731	-0.05%
2018/12/11	2	39.43	1	39.35	39.15	1	14,594	0.01%
2018/12/10	37	40.53	10	39.71	39.50	27	14,454	0.19%
2018/12/07	5	43.30	0	0.00	42.80	5	14,188	0.04%
2018/12/06	12	42.66	5	45.39	42.55	7	14,100	0.05%
2018/12/05	2	46.58	0	0.00	46.45	2	13,891	0.01%
2018/12/04	18	47.30	18	47.28	46.35	0	13,879	0.00%
2018/12/03	7	46.01	17	46.64	47.25	-10	13,881	-0.07%
2018/11/30	63	47.07	43	47.27	45.55	20	13,493	0.15%
2018/11/29	6	47.27	18	47.28	47.00	-12	12,082	-0.10%
2018/11/28	10	44.81	12	44.67	45.30	-2	11,511	-0.02%
2018/11/27	0	0.00	14	42.71	43.15	-14	11,258	-0.12%
2018/11/26	66	42.09	66	42.02	41.40	0	11,163	0.00%
2018/11/23	34	42.69	22	42.03	41.90	12	10,973	0.11%
2018/11/22	14	43.87	15	44.02	42.60	-1	10,822	-0.01%
2018/11/21	15	43.02	11	43.06	43.00	4	10,409	0.04%
2018/11/20	6	42.27	48	42.88	42.80	-42	10,156	-0.41%
2018/11/19	39	42.23	5	42.95	41.85	34	9,861	0.34%
2018/11/16	13	43.53	20	43.17	43.00	-7	9,654	-0.07%
2018/11/15	14	43.16	8	43.56	42.90	6	9,436	0.06%
2018/11/14	31	43.74	25	43.50	43.00	6	9,140	0.07%
2018/11/13	15	43.84	9	43.99	44.55	6	8,732	0.07%
2018/11/12	1	40.40	21	41.72	42.35	-20	7,639	-0.26%
2018/11/09	6	38.95	15	38.41	38.50	-9	7,419	-0.12%
2018/11/08	16	38.51	54	38.38	39.10	-38	7,418	-0.51%
2018/11/07	3	36.25	13	36.55	37.15	-10	7,128	-0.14%
2018/11/05	4	34.96	0	0.00	34.85	4	7,288	0.05%
2018/11/02	1	35.70	0	0.00	35.70	1	7,240	0.01%
2018/11/01	10	34.60	0	0.00	34.90	10	7,135	0.14%
2018/10/31	1	33.60	13	33.85	33.60	-12	7,146	-0.17%
2018/10/30	2	32.68	11	32.86	32.70	-9	7,060	-0.13%
2018/10/29	6	31.46	0	0.00	31.70	6	6,981	0.09%
2018/10/26	60	31.91	6	32.14	31.15	54	6,938	0.78%
2018/10/25	8	31.84	3	32.17	31.70	5	6,878	0.07%
2018/10/24	114	34.80	18	34.71	33.40	96	6,787	1.41%	大買/
2018/10/23	1	33.00	31	33.14	33.00	-30	6,567	-0.46%
2018/10/22	0	0.00	4	33.43	33.80	-4	6,553	-0.06%
2018/10/19	0	0.00	2	31.63	32.20	-2	6,460	-0.03%
2018/10/18	6	31.48	1	31.55	31.65	5	6,359	0.08%
2018/10/17	6	31.18	0	0.00	31.10	6	6,306	0.10%
2018/10/16	31	31.80	1	32.05	31.85	30	6,232	0.48%
2018/10/15	43	32.64	32	31.03	32.10	11	6,185	0.18%
2018/10/12	6	30.82	2	30.83	31.10	4	6,113	0.07%
2018/10/11	2	30.95	3	30.98	30.40	-1	6,168	-0.02%
2018/10/09	9	34.17	31	33.80	33.75	-22	5,982	-0.37%
2018/10/08	3	36.53	1	35.20	35.50	2	5,802	0.03%
2018/10/05	10	38.46	18	38.20	38.40	-8	5,547	-0.14%
2018/10/04	6	38.69	6	39.11	39.05	0	5,427	0.00%
2018/10/03	13	39.47	4	39.20	38.90	9	5,353	0.17%
2018/10/02	5	39.90	5	39.50	39.50	0	5,297	0.00%
2018/10/01	4	40.13	2	40.00	39.90	2	5,281	0.04%
2018/09/28	4	41.25	0	0.00	40.60	4	5,253	0.08%
2018/09/27	2	42.23	1	41.80	42.20	1	5,235	0.02%
2018/09/26	2	42.88	4.2	43.27	43.05	-2.2	5,288	-0.04%
2018/09/25	6	40.44	6	40.36	40.35	0	5,267	0.00%
2018/09/21	6	40.14	5	39.90	39.90	1	5,244	0.02%
2018/09/19	5	40.10	6	39.99	40.05	-1	5,207	-0.02%
2018/09/18	0	0.00	1	38.50	38.50	-1	5,175	-0.02%
2018/09/17	0	0.00	4	39.80	39.30	-4	5,159	-0.08%
2018/09/14	1	40.00	1	40.15	40.10	0	5,128	0.00%
2018/09/13	2	39.40	2	39.60	39.30	0	5,096	0.00%
2018/09/12	8	38.70	8	38.83	39.30	0	5,099	0.00%
2018/09/11	3	38.58	0	0.00	38.80	3	5,147	0.06%
2018/09/10	1	39.60	4	38.88	37.20	-3	5,086	-0.06%
2018/09/07	7	40.79	2	40.38	39.90	5	5,012	0.10%
2018/09/06	1	43.40	2	42.75	42.70	-1	4,873	-0.02%
2018/09/05	0	0.00	1	43.65	43.45	-1	4,887	-0.02%
2018/09/04	1	43.95	0	0.00	44.35	1	4,910	0.02%
2018/09/03	13	44.05	2	43.80	43.45	11	4,930	0.22%
2018/08/31	3	44.27	0.2	44.50	44.60	2.8	4,955	0.06%
2018/08/29	1	45.05	12	44.40	44.65	-11	5,025	-0.22%
2018/08/28	0	0.00	2	44.20	44.40	-2	5,106	-0.04%
2018/08/27	27	44.15	0	0.00	44.10	27	5,144	0.52%
2018/08/24	0	0.00	7	43.56	43.55	-7	5,162	-0.14%
2018/08/22	33	44.26	22	44.15	44.35	11	5,244	0.21%
2018/08/21	0	0.00	1	42.15	42.05	-1	5,029	-0.02%
2018/08/20	0	0.00	3	42.10	42.10	-3	5,034	-0.06%
2018/08/17	33	44.31	31	43.49	43.20	2	5,033	0.04%
2018/08/16	33	43.41	48	42.27	43.55	-15	5,097	-0.29%
2018/08/15	5	43.39	16	45.97	42.85	-11	5,021	-0.22%
2018/08/14	10	45.83	4	46.20	46.15	6	4,878	0.12%
2018/08/13	7	46.49	8	46.94	47.05	-1	4,842	-0.02%
2018/08/10	22	47.64	1	47.15	47.05	21	4,764	0.44%
2018/08/09	12	51.63	1	52.00	51.60	11	4,683	0.23%
2018/08/08	0	0.00	7	52.50	52.60	-7	4,743	-0.15%
2018/08/07	6	52.15	0	0.00	52.40	6	4,823	0.12%
2018/08/03	0	0.00	4	54.55	54.80	-4	4,733	-0.08%
2018/08/02	0	0.00	2	54.55	54.00	-2	4,757	-0.04%
2018/08/01	0	0.00	4	54.60	54.60	-4	4,796	-0.08%
2018/07/31	0	0.00	1	54.40	53.90	-1	4,998	-0.02%
2018/07/30	3	53.80	2	54.45	53.90	1	5,051	0.02%
2018/07/27	0	0.00	1	54.80	54.80	-1	5,066	-0.02%
2018/07/26	2	53.40	0	0.00	53.20	2	5,053	0.04%
2018/07/24	0	0.00	1	53.30	53.30	-1	5,409	-0.02%
2018/07/19	4	54.33	1	53.70	53.70	3	5,615	0.05%
2018/07/18	2	54.25	7	53.83	55.00	-5	5,598	-0.09%
2018/07/16	1	52.80	1	52.90	52.80	0	5,456	0.00%
2018/07/11	5	51.56	1	51.50	51.10	4	5,609	0.07%
2018/07/10	1	51.90	0	0.00	51.20	1	5,642	0.02%
2018/07/09	0	0.00	4	52.10	51.90	-4	5,687	-0.07%
2018/07/06	1	51.00	0	0.00	51.70	1	5,681	0.02%
2018/07/05	1	51.20	2	51.25	51.30	-1	5,724	-0.02%
2018/07/04	3	51.20	1	51.00	50.60	2	5,784	0.03%
2018/07/03	6	53.75	4	54.00	52.80	2	5,779	0.03%
2018/07/02	2	56.60	0	0.00	56.60	2	5,676	0.04%
2018/06/29	0	0.00	1	57.00	56.90	-1	5,851	-0.02%
2018/06/27	1	57.00	2	57.55	56.90	-1	6,064	-0.02%
2018/06/26	3	56.07	0	0.00	56.00	3	6,129	0.05%
2018/06/21	1	57.30	0	0.00	56.50	1	6,885	0.01%
2018/06/20	4	57.85	1	56.80	56.90	3	6,973	0.04%
2018/06/19	1	59.10	0	0.00	59.00	1	7,225	0.01%
2018/06/14	0	0.00	1	60.10	59.50	-1	7,359	-0.01%
2018/06/13	5	59.70	7	59.90	59.90	-2	7,333	-0.03%
2018/06/12	1	59.90	0	0.00	59.20	1	7,402	0.01%
2018/06/11	0	0.00	0.1	60.10	59.60	-0.1	7,387	0.00%
2018/06/08	0	0.00	4	60.45	60.20	-4	7,373	-0.05%
2018/06/07	0	0.00	5	59.70	59.70	-5	7,417	-0.07%
2018/06/06	2	61.00	15	60.71	60.60	-13	7,372	-0.18%
2018/06/05	1	59.50	0	0.00	59.90	1	7,306	0.01%
2018/06/04	14	59.23	10	59.20	59.20	4	7,203	0.06%
2018/06/01	0	0.00	1	58.50	58.50	-1	7,200	-0.01%
2018/05/30	1	58.00	0	0.00	58.50	1	7,156	0.01%
2018/05/29	1	58.60	0	0.00	58.30	1	7,114	0.01%
2018/05/28	2	59.00	1	58.70	58.60	1	7,133	0.01%
2018/05/25	7	58.23	0	0.00	58.20	7	7,156	0.10%
2018/05/24	4	58.75	2	58.95	59.10	2	7,129	0.03%
2018/05/23	11.4	58.24	0	0.00	57.20	11.4	7,063	0.16%
2018/05/22	0.1	58.40	1	59.00	58.10	-1	7,053	-0.01%
2018/05/21	9	58.94	1	58.80	58.70	8	7,088	0.11%
2018/05/18	0	0.00	1	58.80	58.30	-1	7,084	-0.01%
2018/05/17	7	60.21	10	60.56	59.50	-3	7,133	-0.04%
2018/05/16	10	58.75	3	58.90	58.40	7	6,987	0.10%
2018/05/15	1	58.80	5	58.60	57.80	-4	7,014	-0.06%
2018/05/14	2	57.05	1	57.00	56.80	1	7,104	0.01%
2018/05/11	17	56.78	3	56.50	56.40	14	7,124	0.20%
2018/05/10	2	56.70	3	56.83	56.50	-1	7,105	-0.01%
2018/05/08	30	58.25	13	57.45	57.50	17	7,379	0.23%
2018/05/07	9	56.80	2	57.10	56.70	7	7,288	0.10%
2018/05/04	7	59.54	6	59.20	58.50	1	7,268	0.01%
2018/05/03	23	58.27	23	58.27	58.10	0	7,256	0.00%
2018/05/02	29	59.65	24	58.63	58.40	5	7,308	0.07%
2018/04/30	16	57.34	28	59.15	60.50	-12	7,271	-0.17%
2018/04/27	8	56.20	0	0.00	55.00	8	7,150	0.11%
2018/04/26	13	57.38	3	61.20	57.40	10	7,033	0.14%
2018/04/24	2	60.25	0	0.00	60.00	2	7,009	0.03%
2018/04/23	9	61.98	0	0.00	61.20	9	7,046	0.13%
2018/04/20	25	61.89	25	62.15	62.50	0	7,074	0.00%
2018/04/18	2	61.80	0	0.00	61.80	2	7,038	0.03%
2018/04/17	1	61.70	1.1	61.48	61.80	-0.1	7,018	0.00%
2018/04/16	1.1	62.45	1	62.60	62.10	0.1	6,974	0.00%
2018/04/13	16	63.00	0	0.00	63.00	16	6,967	0.23%
2018/04/12	1	64.00	0	0.00	63.60	1	7,059	0.01%
2018/04/11	21	63.83	6	64.03	63.70	15	7,116	0.21%
2018/04/10	10	65.25	5	64.98	64.50	5	7,222	0.07%
2018/04/09	12	67.99	13	66.76	66.50	-1	7,178	-0.01%
2018/04/03	2	67.30	1	66.90	67.60	1	7,098	0.01%
2018/04/02	30	69.11	25	68.28	67.30	5	7,089	0.07%
2018/03/31	7	67.99	9	68.38	68.10	-2	6,997	-0.03%
2018/03/30	0	0.00	2	67.35	66.30	-2	6,861	-0.03%
2018/03/29	1	66.30	1	66.80	66.30	0	6,865	0.00%
2018/03/28	7	66.27	12	68.02	66.20	-5	6,917	-0.07%
2018/03/27	7	67.16	22	67.34	67.00	-15	7,085	-0.21%
2018/03/26	11	63.41	0	0.00	63.00	11	6,669	0.16%
2018/03/23	16	63.82	1	63.80	63.90	15	6,718	0.22%
2018/03/22	16	67.27	21	68.66	66.00	-5	6,790	-0.07%
2018/03/21	15	65.33	13	65.27	67.60	2	6,851	0.03%
2018/03/15	1	62.00	0	0.00	61.80	1	6,835	0.01%
2018/03/13	9	63.34	0	0.00	63.00	9	6,827	0.13%
2018/03/12	1	61.60	2	61.50	62.00	-1	6,802	-0.01%
2018/03/09	1	61.20	0	0.00	61.10	1	6,828	0.01%
2018/03/08	7	60.90	0	0.00	61.10	7	6,825	0.10%
2018/03/07	2	60.10	2	59.95	60.50	0	6,847	0.00%
2018/03/06	1	60.60	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	61.70	1	60.50	60.50	0	6,887	0.00%
2018/03/02	2	61.40	0	0.00	61.00	2	6,868	0.03%
2018/02/27	1	61.20	0	0.00	61.00	1	6,895	0.01%
2018/02/23	1	63.20	0	0.00	62.50	1	7,025	0.01%
2018/02/22	0	0.00	10	62.00	62.00	-10	7,022	-0.14%
2018/02/21	0	0.00	2	62.15	63.00	-2	7,023	-0.03%
2018/02/12	6	60.20	2	60.05	59.90	4	6,981	0.06%
2018/02/09	2	58.60	1	59.50	60.00	1	7,002	0.01%
2018/02/07	9	63.77	3	63.90	63.50	6	6,972	0.09%
2018/02/06	6	62.80	3	64.13	62.30	3	6,922	0.04%
2018/02/05	0	0.00	6	68.07	68.60	-6	6,841	-0.09%
2018/02/02	1	70.70	0	0.00	70.60	1	6,869	0.01%
2018/02/01	0	0.00	1	71.40	70.50	-1	6,928	-0.01%
2018/01/31	10	72.99	2	74.65	71.00	8	6,891	0.12%
2018/01/30	1	71.30	0	0.00	71.40	1	6,613	0.02%
2018/01/29	6	70.73	7	70.94	70.20	-1	6,547	-0.02%
2018/01/26	1	69.00	0	0.00	69.30	1	6,519	0.02%
2018/01/25	4	69.60	3	70.33	68.60	1	6,529	0.02%
2018/01/24	6	69.48	3	69.23	69.20	3	6,512	0.05%
2018/01/23	0	0.00	1	69.60	69.50	-1	6,482	-0.02%
2018/01/22	1	70.60	0	0.00	71.20	1	6,471	0.02%
2018/01/17	3	72.67	0	0.00	73.00	3	6,488	0.05%
2018/01/16	5	73.00	6	72.88	72.60	-1	6,478	-0.02%
2018/01/15	2	71.95	0	0.00	71.80	2	6,461	0.03%
2018/01/11	1	70.80	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	71.20	11	71.24	70.80	-10	6,671	-0.15%
2018/01/08	9	72.19	2	73.20	72.00	7	6,845	0.10%
2018/01/05	1	76.20	1	75.70	75.20	0	6,877	0.00%
2018/01/04	3	75.77	9	76.50	75.60	-6	6,877	-0.09%
2018/01/03	0	0.00	1	75.20	74.20	-1	6,916	-0.01%
2018/01/02	11	74.28	0	0.00	73.90	11	6,985	0.16%