富邦上証正2 (00633L)-宏遠-館前券商分點個股進出

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

富邦上証正2

(00633L)

可現股當沖

股價
35.22
漲跌
▲1.02
漲幅
+2.98%
成交量
8,601張
產業
上市
225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

富邦上証正2 (00633L)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/26	1	34.75	65	35.05	35.22	-64	10,239	-0.63%
2024/04/25	15	34.15	3	34.30	34.20	12	10,315	0.12%
2024/04/19	35	33.81	0	0.00	33.77	35	10,854	0.32%
2024/04/18	0	0.00	35	34.64	34.37	-35	10,879	-0.32%
2024/04/17	20	33.33	10	33.52	33.54	10	10,833	0.09%
2024/04/16	20	33.30	36	33.80	33.80	-16	10,869	-0.15%
2024/04/15	10	31.90	31	33.56	33.68	-21	10,847	-0.19%
2024/04/11	1	32.21	1	32.54	32.75	0	10,900	0.00%
2024/04/10	11	32.96	1	33.02	32.76	10	10,941	0.09%
2024/04/09	0	0.00	2	33.03	32.84	-2	10,947	-0.02%
2024/04/08	1	33.41	0	0.00	33.38	1	11,106	0.01%
2024/04/03	1	33.78	0	0.00	33.84	1	11,164	0.01%
2024/04/02	1	33.82	0	0.00	33.93	1	11,261	0.01%
2024/04/01	8	34.22	3	34.05	34.19	5	11,224	0.04%
2024/03/29	0	0.00	2	33.10	33.10	-2	11,125	-0.02%
2024/03/28	0	0.00	2	33.47	33.34	-2	11,120	-0.02%
2024/03/26	0	0.00	27	33.21	33.25	-27	11,116	-0.24%
2024/03/25	0	0.00	11	33.20	33.13	-11	11,114	-0.10%
2024/03/22	3	32.72	2	33.23	32.94	1	11,064	0.01%
2024/03/21	0	0.00	1	33.60	33.49	-1	10,989	-0.01%
2024/03/20	0	0.00	4	33.19	33.45	-4	11,071	-0.04%
2024/03/19	0	0.00	4	33.36	33.36	-4	11,143	-0.04%
2024/03/18	4	33.03	2	33.17	33.05	2	11,173	0.02%
2024/03/15	0	0.00	1	32.68	32.48	-1	11,186	-0.01%
2024/03/14	2	32.81	0	0.00	32.72	2	11,326	0.02%
2024/03/13	35	32.89	0	0.00	33.01	35	11,316	0.31%
2024/03/12	2	33.23	37	33.34	33.50	-35	11,412	-0.31%
2024/03/11	5	31.59	21	32.43	32.50	-16	11,493	-0.14%
2024/03/08	6	31.59	0	0.00	31.47	6	11,371	0.05%
2024/03/07	8	32.00	0	0.00	31.81	8	11,286	0.07%
2024/03/05	1	31.32	6	32.04	32.06	-5	11,128	-0.04%
2024/03/04	5	31.46	2	31.60	31.46	3	11,021	0.03%
2024/02/29	0	0.00	16	31.51	31.47	-16	11,019	-0.15%
2024/02/27	10	31.10	0	0.00	31.23	10	10,949	0.09%
2024/02/26	13	31.28	0	0.00	31.42	13	10,913	0.12%
2024/02/23	0	0.00	1	32.19	32.07	-1	10,825	-0.01%
2024/02/22	29	31.82	10	31.56	32.05	19	10,779	0.18%
2024/02/21	4	31.06	17	31.67	32.25	-13	10,738	-0.12%
2024/02/20	1	30.01	2	30.14	30.07	-1	10,337	-0.01%
2024/02/19	3	30.34	0	0.00	29.88	3	10,299	0.03%
2024/02/16	2	30.40	4	29.79	30.40	-2	10,130	-0.02%
2024/02/15	0	0.00	6	29.25	29.36	-6	9,925	-0.06%
2024/02/05	4	26.98	16	27.29	27.71	-12	9,695	-0.12%
2024/02/02	3	27.16	0	0.00	26.89	3	9,339	0.03%
2024/02/01	14	27.20	14	27.60	27.47	0	9,161	0.00%
2024/01/31	14	27.20	13	27.35	27.32	1	8,993	0.01%
2024/01/30	4	27.62	1	27.58	27.51	3	8,821	0.03%
2024/01/29	101	28.69	1	28.79	28.39	100	8,569	1.17%	大買/
2024/01/26	120	28.18	2	28.33	28.24	118	8,362	1.41%	大買/鉅額交易
2024/01/25	1	27.77	12	28.22	28.47	-11	8,213	-0.13%
2024/01/24	16	27.25	1	27.39	26.70	15	7,766	0.19%
2024/01/23	5	26.70	4	27.03	26.88	1	7,458	0.01%
2024/01/22	2	27.33	6	27.37	27.26	-4	7,241	-0.06%
2024/01/19	1	27.00	16	27.07	27.03	-15	7,130	-0.21%
2024/01/18	1	26.38	19	25.79	25.77	-18	6,965	-0.26%
2024/01/17	12	27.03	2	27.41	26.83	10	6,609	0.15%
2024/01/16	4	27.05	4	27.54	27.15	0	6,610	0.00%
2024/01/15	0	0.00	1	27.43	27.39	-1	6,564	-0.02%
2024/01/12	1	27.13	0	0.00	27.34	1	6,564	0.02%
2024/01/11	2	27.15	2	27.34	27.62	0	6,647	0.00%
2024/01/10	0	0.00	1	27.49	27.29	-1	6,574	-0.02%
2024/01/09	2	27.37	300	27.26	27.15	-298	6,526	-4.57%	大賣/鉅額交易
2024/01/08	2	27.87	0	0.00	27.26	2	6,472	0.03%
2024/01/05	0	0.00	1	28.52	28.29	-1	6,305	-0.02%
2024/01/03	1	28.51	0	0.00	28.39	1	6,200	0.02%
2024/01/02	8	29.24	0	0.00	28.66	8	6,172	0.13%
2023/12/29	301	29.49	1	29.31	29.34	300	5,935	5.05%	大買/鉅額交易
2023/12/28	0	0.00	2	28.48	29.21	-2	5,848	-0.03%
2023/12/27	1	27.71	1	28.07	27.94	0	5,768	0.00%
2023/12/22	11	28.14	11	28.37	28.34	0	5,770	0.00%
2023/12/21	2	27.38	1	27.79	28.08	1	5,737	0.02%
2023/12/18	3	27.80	0	0.00	27.89	3	5,766	0.05%
2023/12/15	1	28.30	0	0.00	27.87	1	5,693	0.02%
2023/12/12	1	29.20	1	29.35	29.20	0	5,478	0.00%
2023/12/11	1	28.27	0	0.00	28.47	1	5,437	0.02%
2023/12/06	2	29.14	0	0.00	29.33	2	5,159	0.04%
2023/12/05	2	30.12	0	0.00	29.89	2	4,995	0.04%
2023/12/04	11	30.41	0	0.00	30.43	11	5,019	0.22%
2023/12/01	3	30.78	0	0.00	30.45	3	5,036	0.06%
2023/11/29	1	30.90	0	0.00	30.76	1	5,170	0.02%
2023/11/28	1	31.43	0	0.00	31.30	1	5,123	0.02%
2023/11/27	1	31.46	0	0.00	31.32	1	5,141	0.02%
2023/11/24	0	0.00	1	32.68	32.20	-1	5,143	-0.02%
2023/11/23	1	32.17	0	0.00	32.10	1	5,184	0.02%
2023/11/22	3	32.56	0	0.00	32.62	3	5,489	0.05%
2023/11/21	1	33.16	2	33.24	33.22	-1	5,455	-0.02%
2023/11/20	3	32.31	5	32.73	32.67	-2	5,461	-0.04%
2023/11/17	2	32.41	1	32.66	32.26	1	5,412	0.02%
2023/11/15	17	33.88	2	33.91	33.30	15	5,595	0.27%
2023/11/10	1	33.31	0	0.00	33.17	1	5,605	0.02%
2023/11/08	0	0.00	1	34.04	33.76	-1	5,903	-0.02%
2023/11/07	2	34.02	0	0.00	33.84	2	6,020	0.03%
2023/11/06	0	0.00	1	34.47	34.21	-1	6,124	-0.02%
2023/11/02	2	33.76	4	34.01	33.67	-2	6,176	-0.03%
2023/11/01	3	33.76	5	33.94	33.80	-2	6,199	-0.03%
2023/10/31	2	32.97	0	0.00	32.88	2	6,186	0.03%
2023/10/30	1	32.72	3	33.06	33.13	-2	6,262	-0.03%
2023/10/27	1	32.56	2	32.69	33.05	-1	6,304	-0.02%
2023/10/26	3	31.85	1	32.26	31.94	2	6,543	0.03%
2023/10/25	0	0.00	3	32.49	32.08	-3	6,762	-0.04%
2023/10/24	3	31.37	1	31.63	31.20	2	6,771	0.03%
2023/10/20	0	0.00	12	31.68	31.83	-12	6,893	-0.17%
2023/10/19	3	33.52	200	32.52	32.47	-197	6,842	-2.88%	大賣/鉅額交易
2023/10/18	1	34.22	0	0.00	34.09	1	6,697	0.01%
2023/10/17	0	0.00	1	34.35	34.19	-1	6,748	-0.01%
2023/10/13	4	34.84	0	0.00	34.54	4	6,725	0.06%
2023/10/12	2	35.46	4	35.82	35.47	-2	6,759	-0.03%
2023/10/11	1	34.94	0	0.00	34.96	1	6,792	0.01%
2023/10/06	0	0.00	1	34.99	35.08	-1	6,894	-0.01%
2023/10/05	0	0.00	1	34.62	34.56	-1	6,904	-0.01%
2023/10/04	1	34.38	0	0.00	34.30	1	6,933	0.01%
2023/10/03	2	35.87	0	0.00	35.09	2	6,917	0.03%
2023/10/02	3	36.23	7	36.50	36.20	-4	6,856	-0.06%
2023/09/28	2	35.89	1	36.35	35.75	1	6,894	0.01%
2023/09/27	4	36.31	3	36.68	36.10	1	6,879	0.01%
2023/09/26	4	36.49	0	0.00	36.23	4	6,843	0.06%
2023/09/25	1	36.77	2	37.39	36.89	-1	6,874	-0.01%
2023/09/22	0	0.00	5	36.40	36.65	-5	6,900	-0.07%
2023/09/21	4	36.26	0	0.00	35.97	4	6,878	0.06%
2023/09/19	2	36.44	2	36.67	36.62	0	6,960	0.00%
2023/09/18	2	36.57	2	36.67	36.58	0	7,107	0.00%
2023/09/15	2	36.53	2	36.96	36.32	0	7,088	0.00%
2023/09/14	1	36.56	2	36.88	36.70	-1	7,054	-0.01%
2023/09/13	5	36.46	1	37.24	36.48	4	7,107	0.06%
2023/09/12	1	36.91	0	0.00	36.91	1	7,169	0.01%
2023/09/11	100	37.17	1	36.81	37.34	99	7,209	1.37%
2023/09/08	1	36.64	0	0.00	36.45	1	7,314	0.01%
2023/09/07	4	37.34	0	0.00	37.24	4	7,286	0.05%
2023/09/06	2	37.67	0	0.00	37.96	2	7,249	0.03%
2023/09/05	2	38.12	0	0.00	38.25	2	7,255	0.03%
2023/09/04	100	38.68	5	38.34	38.47	95	7,254	1.31%
2023/09/01	0	0.00	2	37.35	37.11	-2	7,176	-0.03%
2023/08/30	1	37.11	0	0.00	37.10	1	7,224	0.01%
2023/08/29	0	0.00	1	37.34	37.75	-1	7,148	-0.01%
2023/08/28	1	37.18	3	38.92	36.99	-2	7,158	-0.03%
2023/08/21	1	36.10	1	36.43	36.16	0	7,163	0.00%
2023/08/18	1	37.01	0	0.00	36.91	1	7,181	0.01%
2023/08/17	0	0.00	1	37.22	36.92	-1	7,239	-0.01%
2023/08/16	1	37.20	1	37.11	37.31	0	7,242	0.00%
2023/08/15	1	37.02	1	37.48	37.01	0	7,357	0.00%
2023/08/14	1	37.21	3	37.13	37.20	-2	7,371	-0.03%
2023/08/09	0	0.00	1	40.37	40.35	-1	7,074	-0.01%
2023/08/07	1	40.33	0	0.00	40.33	1	7,055	0.01%
2023/08/04	0	0.00	3	41.25	41.43	-3	7,140	-0.04%
2023/07/31	5	41.65	0	0.00	41.00	5	7,135	0.07%
2023/07/27	1	39.18	0	0.00	38.93	1	6,724	0.01%
2023/07/26	2	38.43	1	38.57	38.26	1	6,684	0.01%
2023/07/25	1	38.52	2	38.45	38.40	-1	6,750	-0.01%
2023/07/21	1	35.95	1	36.37	36.47	0	6,528	0.00%
2023/07/20	0	0.00	1	36.34	36.58	-1	6,598	-0.02%
2023/07/19	2	36.01	0	0.00	35.97	2	6,674	0.03%
2023/07/18	1	36.29	1	36.48	36.31	0	6,671	0.00%
2023/07/17	0	0.00	1	36.37	36.31	-1	6,695	-0.01%
2023/07/11	0	0.00	1	36.04	35.91	-1	6,644	-0.02%
2023/07/10	0	0.00	1	35.72	35.41	-1	6,653	-0.02%
2023/07/07	1	35.02	1	35.32	35.28	0	6,725	0.00%
2023/07/06	1	35.65	0	0.00	35.30	1	6,756	0.01%
2023/07/05	1	36.03	0	0.00	35.89	1	6,783	0.01%
2023/07/03	0	0.00	1	36.62	36.42	-1	6,947	-0.01%
2023/06/30	0	0.00	1	35.29	35.55	-1	7,029	-0.01%
2023/06/29	1	35.04	0	0.00	34.90	1	7,040	0.01%
2023/06/28	0	0.00	1	35.38	35.25	-1	7,111	-0.01%
2023/06/26	2	35.17	0	0.00	34.83	2	7,128	0.03%
2023/06/21	0	0.00	1	36.41	36.32	-1	6,998	-0.01%
2023/06/19	2	36.72	0	0.00	36.82	2	7,080	0.03%
2023/06/16	0	0.00	2	37.50	37.73	-2	7,052	-0.03%
2023/06/14	1	36.42	1	36.26	36.25	0	7,118	0.00%
2023/06/13	1	35.03	2	35.47	35.40	-1	7,002	-0.01%
2023/06/12	2	35.26	1	35.54	35.56	1	7,005	0.01%
2023/06/09	0	0.00	3	35.32	35.17	-3	7,071	-0.04%
2023/06/08	1	34.40	1	34.91	34.91	0	7,113	0.00%
2023/06/07	5	34.60	1	34.94	34.62	4	7,182	0.06%
2023/06/06	1	35.24	1	35.38	35.23	0	7,216	0.00%
2023/06/05	1	35.14	1	35.51	34.78	0	7,281	0.00%
2023/06/02	0	0.00	2	35.04	34.94	-2	7,307	-0.03%
2023/06/01	0	0.00	1	34.49	34.32	-1	7,391	-0.01%
2023/05/31	1	34.20	0	0.00	33.55	1	7,412	0.01%
2023/05/30	2	35.00	1	35.34	34.13	1	7,343	0.01%
2023/05/29	3	35.01	1	35.66	35.01	2	7,435	0.03%
2023/05/26	2	35.20	0	0.00	35.41	2	7,531	0.03%
2023/05/25	1	35.69	1	36.05	35.43	0	7,532	0.00%
2023/05/23	2	37.87	0	0.00	37.52	2	7,318	0.03%
2023/05/22	1	38.11	2	38.55	38.26	-1	7,335	-0.01%
2023/05/19	1	37.62	1	37.91	37.57	0	7,402	0.00%
2023/05/18	1	38.02	2	38.30	38.02	-1	7,332	-0.01%
2023/05/17	2	38.11	0	0.00	37.99	2	7,314	0.03%
2023/05/16	0	0.00	1	39.09	38.68	-1	7,341	-0.01%
2023/05/15	1	37.56	1	38.01	38.32	0	7,381	0.00%
2023/05/12	1	38.11	0	0.00	38.10	1	7,364	0.01%
2023/05/11	1	39.10	0	0.00	38.75	1	7,363	0.01%
2023/05/10	1	38.90	0	0.00	38.82	1	7,403	0.01%
2023/05/08	10	39.79	0	0.00	39.82	10	7,378	0.14%
2023/05/04	0	0.00	1	38.57	39.00	-1	7,515	-0.01%
2023/05/03	1	38.18	0	0.00	38.01	1	7,630	0.01%
2023/05/02	0	0.00	1	39.10	38.82	-1	7,741	-0.01%
2023/04/28	1	38.74	2	39.01	38.74	-1	7,903	-0.01%
2023/04/27	0	0.00	1	37.60	37.89	-1	7,926	-0.01%
2023/04/26	0	0.00	1	37.61	37.70	-1	8,196	-0.01%
2023/04/24	4	37.89	0	0.00	37.60	4	8,215	0.05%
2023/04/21	1	38.79	0	0.00	38.68	1	8,144	0.01%
2023/04/20	2	39.31	0	0.00	39.07	2	8,185	0.02%
2023/04/19	3	40.27	0	0.00	40.10	3	8,238	0.04%
2023/04/17	0	0.00	1	38.54	39.66	-1	8,426	-0.01%
2023/04/14	1	38.43	2	38.77	38.36	-1	8,393	-0.01%
2023/04/13	0	0.00	1	38.37	38.25	-1	8,462	-0.01%
2023/04/12	6	38.42	0	0.00	38.22	6	8,482	0.07%
2023/04/11	1	38.77	1	39.41	38.68	0	8,455	0.00%
2023/04/10	3	38.59	2	39.20	39.06	1	8,500	0.01%
2023/04/07	2	39.10	11	39.11	39.00	-9	8,592	-0.10%
2023/04/06	2	38.79	0	0.00	38.55	2	8,497	0.02%
2023/03/31	1	39.33	1	39.62	39.33	0	8,441	0.00%
2023/03/30	3	38.40	2	38.74	38.69	1	8,399	0.01%
2023/03/29	0	0.00	1	38.63	38.39	-1	8,356	-0.01%
2023/03/28	1	38.32	0	0.00	38.17	1	8,437	0.01%
2023/03/27	1	38.01	0	0.00	38.00	1	8,508	0.01%
2023/03/23	1	38.25	1	38.60	38.71	0	8,549	0.00%
2023/03/22	0	0.00	2	38.63	38.37	-2	8,580	-0.02%
2023/03/21	0	0.00	1	37.82	38.20	-1	8,521	-0.01%
2023/03/20	1	37.76	1	37.71	37.29	0	8,541	0.00%
2023/03/17	1	37.88	1	38.35	38.26	0	8,573	0.00%
2023/03/16	1	37.81	1	38.32	37.97	0	8,587	0.00%
2023/03/15	1	38.15	3	38.56	38.22	-2	8,671	-0.02%
2023/03/14	9	38.22	0	0.00	38.00	9	8,867	0.10%
2023/03/13	2	38.29	22	38.39	38.59	-20	8,926	-0.22%
2023/03/10	1	38.21	0	0.00	38.36	1	8,891	0.01%
2023/03/09	2	39.18	0	0.00	39.06	2	8,993	0.02%
2023/03/08	2	39.52	0	0.00	39.38	2	8,932	0.02%
2023/03/07	0	0.00	1	41.47	40.77	-1	9,136	-0.01%
2023/03/06	20	40.65	0	0.00	40.95	20	9,270	0.22%
2023/03/03	1	41.31	1	41.37	41.37	0	9,193	0.00%
2023/03/01	0	0.00	2	41.43	41.64	-2	9,334	-0.02%
2023/02/24	1	41.00	0	0.00	40.46	1	9,329	0.01%
2023/02/23	1	41.37	1	41.37	41.37	0	9,338	0.00%
2023/02/22	1	42.21	0	0.00	41.87	1	9,296	0.01%
2023/02/20	0	0.00	3	41.46	41.53	-3	9,407	-0.03%
2023/02/16	0	0.00	1	42.92	42.92	-1	9,745	-0.01%
2023/02/14	0	0.00	1	42.75	42.15	-1	9,873	-0.01%
2023/02/13	1	42.22	0	0.00	42.64	1	9,995	0.01%
2023/02/10	0	0.00	1	41.45	41.40	-1	9,997	-0.01%
2023/02/08	0	0.00	1	41.37	41.14	-1	10,367	-0.01%
2023/02/06	3	40.96	0	0.00	40.63	3	10,501	0.03%
2023/02/01	0	0.00	1	43.62	43.62	-1	10,571	-0.01%
2023/01/31	3	44.54	0	0.00	44.14	3	10,542	0.03%
2023/01/30	6	46.50	1	46.20	45.14	5	10,433	0.05%
2023/01/16	1	44.85	0	0.00	45.30	1	10,696	0.01%
2023/01/11	2	42.20	0	0.00	42.30	2	10,483	0.02%
2023/01/09	2	41.89	0	0.00	41.72	2	10,445	0.02%
2023/01/05	1	40.50	20	40.43	40.70	-19	10,417	-0.18%
2023/01/03	0	0.00	1	38.28	38.65	-1	10,426	-0.01%
2022/12/30	1	39.14	0	0.00	39.15	1	10,318	0.01%
2022/12/28	0	0.00	1	39.53	39.25	-1	10,364	-0.01%
2022/12/08	1	39.88	0	0.00	39.65	1	9,883	0.01%
2022/12/07	10	40.33	0	0.00	40.33	10	9,849	0.10%
2022/12/06	10	39.44	0	0.00	39.44	10	9,859	0.10%
2022/12/01	1	38.64	0	0.00	37.99	1	9,482	0.01%
2022/11/30	0	0.00	2	36.87	36.79	-2	9,317	-0.02%
2022/11/29	0	0.00	8	35.28	36.52	-8	9,394	-0.09%
2022/11/28	3	33.70	1	33.67	33.48	2	9,180	0.02%
2022/11/25	1	34.22	2	34.89	34.97	-1	9,027	-0.01%
2022/11/24	5	34.83	2	35.57	34.44	3	9,122	0.03%
2022/11/23	3	35.04	2	35.49	35.19	1	9,076	0.01%
2022/11/22	1	35.27	5	35.34	35.30	-4	9,147	-0.04%
2022/11/21	5	34.87	1	34.43	34.47	4	9,042	0.04%
2022/11/18	1	35.58	3	35.98	35.79	-2	8,977	-0.02%
2022/11/17	3	35.56	0	0.00	35.14	3	8,973	0.03%
2022/11/16	3	36.33	6	36.57	36.41	-3	9,017	-0.03%
2022/11/15	2	35.87	4	36.08	36.69	-2	9,054	-0.02%
2022/11/14	6	36.27	3	36.80	35.86	3	8,904	0.03%
2022/11/11	3	34.61	6	35.14	35.07	-3	8,787	-0.03%
2022/11/10	2	33.50	0	0.00	33.24	2	8,741	0.02%
2022/11/09	1	33.93	0	0.00	33.89	1	8,711	0.01%
2022/11/08	1	34.91	0	0.00	34.67	1	8,608	0.01%
2022/11/07	0	0.00	2	35.04	35.63	-2	8,586	-0.02%
2022/11/03	0	0.00	1	33.09	32.77	-1	8,377	-0.01%
2022/11/01	3	32.13	1	31.49	31.81	2	8,224	0.02%
2022/10/31	2	30.76	1	31.25	30.82	1	8,129	0.01%
2022/10/28	0	0.00	4	32.15	31.51	-4	7,904	-0.05%
2022/10/27	1	33.78	0	0.00	32.77	1	8,079	0.01%
2022/10/25	0	0.00	2	34.28	34.25	-2	8,313	-0.02%
2022/10/21	1	37.16	0	0.00	37.16	1	8,043	0.01%
2022/10/20	2	37.37	1	38.76	37.73	1	8,078	0.01%
2022/10/19	1	38.32	0	0.00	37.95	1	8,017	0.01%
2022/10/13	0	0.00	1	37.93	37.93	-1	7,908	-0.01%
2022/10/11	1	38.53	0	0.00	38.31	1	8,042	0.01%
2022/10/04	2	40.07	3	40.11	40.33	-1	8,038	-0.01%
2022/10/03	1	39.15	0	0.00	38.83	1	8,184	0.01%
2022/09/30	1	40.20	0	0.00	40.36	1	8,153	0.01%
2022/09/29	0	0.00	1	40.70	40.60	-1	8,191	-0.01%
2022/09/28	0	0.00	1	41.14	40.69	-1	8,274	-0.01%
2022/09/27	1	40.08	1	40.52	40.86	0	8,349	0.00%
2022/09/26	0	0.00	1	40.99	40.81	-1	8,346	-0.01%
2022/09/23	0	0.00	1	40.19	40.40	-1	8,377	-0.01%
2022/09/21	2	40.58	0	0.00	40.75	2	8,590	0.02%
2022/09/19	0	0.00	1	41.25	41.24	-1	8,766	-0.01%
2022/09/16	1	41.65	0	0.00	41.31	1	8,819	0.01%
2022/09/15	0	0.00	1	42.97	42.50	-1	8,797	-0.01%
2022/09/14	2	42.29	0	0.00	42.31	2	8,852	0.02%
2022/09/13	0	0.00	2	42.64	43.69	-2	8,880	-0.02%
2022/09/12	1	42.01	2	42.39	41.86	-1	8,929	-0.01%
2022/09/08	0	0.00	1	41.69	41.58	-1	9,024	-0.01%
2022/09/06	0	0.00	1	41.35	41.27	-1	9,563	-0.01%
2022/09/02	1	41.67	2	41.43	41.43	-1	9,644	-0.01%
2022/09/01	6	42.59	4	42.75	42.54	2	9,700	0.02%
2022/08/31	1	41.77	7	42.45	43.48	-6	9,844	-0.06%
2022/08/30	1	42.10	2	41.99	41.79	-1	9,913	-0.01%
2022/08/29	3	42.32	0	0.00	42.32	3	10,018	0.03%
2022/08/26	2	43.15	7	43.47	43.13	-5	10,037	-0.05%
2022/08/25	2	42.38	1	42.41	42.36	1	10,039	0.01%
2022/08/24	1	42.76	2	43.05	42.67	-1	9,988	-0.01%
2022/08/23	6	43.17	1	43.28	42.91	5	10,090	0.05%
2022/08/22	2	42.54	6	43.48	43.65	-4	9,992	-0.04%
2022/08/19	2	43.10	3	43.36	43.17	-1	9,941	-0.01%
2022/08/18	7	43.21	7	43.38	42.95	0	10,076	0.00%
2022/08/17	2	42.81	3	43.77	43.81	-1	9,954	-0.01%
2022/08/16	2	43.42	8	43.51	43.29	-6	9,934	-0.06%
2022/08/15	4	43.29	7	43.53	43.46	-3	10,058	-0.03%
2022/08/12	1	43.03	1	43.33	43.38	0	10,148	0.00%
2022/08/11	2	41.65	5	42.45	42.93	-3	10,122	-0.03%
2022/08/10	5	42.37	1	41.33	41.33	4	10,204	0.04%
2022/08/09	0	0.00	1	43.01	42.80	-1	10,146	-0.01%
2022/08/08	2	42.86	3	42.74	42.55	-1	10,240	-0.01%
2022/08/05	3	42.15	1	42.59	42.04	2	10,317	0.02%
2022/08/04	0	0.00	1	42.16	41.90	-1	10,439	-0.01%
2022/08/03	2	42.32	1	42.93	41.91	1	10,577	0.01%
2022/08/02	4	43.01	4	42.37	42.37	0	10,517	0.00%
2022/08/01	2	43.06	7	43.90	44.00	-5	10,303	-0.05%
2022/07/29	2	44.60	3	44.40	43.83	-1	10,447	-0.01%
2022/07/28	3	45.48	6	45.66	45.29	-3	10,309	-0.03%
2022/07/27	4	45.21	3	45.30	45.01	1	10,256	0.01%
2022/07/26	1	45.51	3	45.53	45.97	-2	10,223	-0.02%
2022/07/25	2	45.05	0	0.00	45.16	2	10,445	0.02%
2022/07/22	3	45.43	2	46.02	45.45	1	10,705	0.01%
2022/07/21	1	45.55	4	45.65	45.58	-3	10,810	-0.03%
2022/07/20	0	0.00	3	46.25	46.08	-3	11,121	-0.03%
2022/07/19	2	46.00	0	0.00	45.45	2	11,309	0.02%
2022/07/18	0	0.00	2	46.03	46.76	-2	11,365	-0.02%
2022/07/11	1	47.96	0	0.00	47.31	1	11,625	0.01%
2022/07/07	4	49.71	0	0.00	49.55	4	11,599	0.03%
2022/07/01	2	51.53	1	50.60	50.25	1	11,710	0.01%
2022/06/30	2	51.05	2	51.55	51.55	0	11,689	0.00%
2022/06/29	10	50.00	0	0.00	49.35	10	11,736	0.09%
2022/06/28	21	49.55	0	0.00	49.54	21	11,748	0.18%
2022/06/27	0	0.00	1	48.79	49.06	-1	11,788	-0.01%
2022/06/24	1	47.83	25	47.92	47.82	-24	11,694	-0.21%
2022/06/23	0	0.00	1	46.13	46.40	-1	11,801	-0.01%
2022/06/20	1	47.00	1	46.39	46.58	0	11,864	0.00%
2022/06/17	0	0.00	1	44.40	45.91	-1	11,730	-0.01%
2022/06/06	1	40.33	1	40.77	41.55	0	11,854	0.00%
2022/06/02	0	0.00	1	40.70	40.71	-1	11,793	-0.01%
2022/06/01	1	40.70	0	0.00	40.70	1	11,832	0.01%
2022/05/30	0	0.00	3	39.96	39.70	-3	11,717	-0.03%
2022/05/27	3	39.46	4	39.60	39.25	-1	11,633	-0.01%
2022/05/26	3	38.66	4	39.15	38.73	-1	11,550	-0.01%
2022/05/25	2	38.71	0	0.00	38.62	2	11,391	0.02%
2022/05/24	1	39.26	0	0.00	39.15	1	11,355	0.01%
2022/05/23	2	40.62	0	0.00	40.06	2	11,264	0.02%
2022/05/20	0	0.00	3	39.79	40.94	-3	11,179	-0.03%
2022/05/19	1	38.24	1	38.63	38.77	0	11,043	0.00%
2022/05/18	3	39.04	1	39.09	39.20	2	11,019	0.02%
2022/05/17	1	39.68	2	39.61	39.76	-1	10,859	-0.01%
2022/05/16	1	39.20	1	40.18	38.78	0	10,792	0.00%
2022/05/13	1	39.24	2	39.63	39.15	-1	10,684	-0.01%
2022/05/12	2	38.65	2	39.10	38.66	0	10,600	0.00%
2022/05/11	0	0.00	4	37.92	39.67	-4	10,514	-0.04%
2022/05/10	3	37.02	3	37.60	37.90	0	10,363	0.00%
2022/05/09	3	37.56	0	0.00	36.83	3	10,201	0.03%
2022/05/06	3	38.99	0	0.00	38.27	3	10,254	0.03%
2022/05/05	0	0.00	2	40.49	40.78	-2	10,051	-0.02%
2022/05/04	1	40.08	3	40.13	40.02	-2	10,010	-0.02%
2022/05/03	3	40.07	3	40.50	40.65	0	10,049	0.00%
2022/04/29	3	39.37	7	40.09	40.65	-4	10,019	-0.04%
2022/04/28	6	39.25	5	39.60	39.24	1	9,814	0.01%
2022/04/27	1	37.77	2	38.60	38.75	-1	9,646	-0.01%
2022/04/26	3	37.70	3	38.22	38.30	0	9,489	0.00%
2022/04/25	5	39.14	1	39.68	39.22	4	9,238	0.04%
2022/04/22	1	39.53	2	40.47	40.69	-1	9,042	-0.01%
2022/04/21	2	40.69	2	41.33	40.80	0	8,983	0.00%
2022/04/20	2	41.43	2	41.97	41.58	0	8,887	0.00%
2022/04/19	2	42.41	2	42.92	42.40	0	8,716	0.00%
2022/04/18	2	42.45	0	0.00	42.31	2	8,558	0.02%
2022/04/15	0	0.00	1	43.55	43.80	-1	8,451	-0.01%
2022/04/14	1	43.23	1	44.07	43.75	0	8,393	0.00%
2022/04/13	0	0.00	1	42.97	42.96	-1	8,408	-0.01%
2022/04/12	0	0.00	1	41.69	42.43	-1	8,337	-0.01%
2022/04/11	2	42.21	0	0.00	41.03	2	8,388	0.02%
2022/04/08	1	42.71	1	42.97	43.20	0	8,247	0.00%
2022/04/07	2	42.46	1	42.90	42.40	1	8,197	0.01%
2022/04/06	1	41.95	1	43.25	43.11	0	8,190	0.00%
2022/04/01	1	42.00	1	43.24	43.35	0	8,102	0.00%
2022/03/31	0	0.00	1	41.95	41.65	-1	7,887	-0.01%
2022/03/30	1	40.16	1	40.80	41.61	0	7,831	0.00%
2022/03/29	0	0.00	1	40.05	40.06	-1	7,733	-0.01%
2022/03/28	1	39.02	1	39.70	40.01	0	7,719	0.00%
2022/03/25	1	41.30	0	0.00	40.75	1	7,635	0.01%
2022/03/22	0	0.00	2	41.79	41.74	-2	7,478	-0.03%
2022/03/21	2	41.26	1	42.40	41.21	1	7,496	0.01%
2022/03/18	3	40.29	1	40.58	40.88	2	7,461	0.03%
2022/03/17	0	0.00	3	42.05	41.51	-3	7,428	-0.04%
2022/03/16	6	36.05	4	36.76	38.20	2	7,139	0.03%
2022/03/15	11	37.28	0	0.00	37.10	11	6,967	0.16%
2022/03/11	13	41.10	1	41.62	40.24	12	6,622	0.18%
2022/03/10	0	0.00	2	42.37	42.61	-2	6,496	-0.03%
2022/03/09	2	41.68	0	0.00	40.56	2	6,428	0.03%
2022/03/08	1	42.50	0	0.00	42.43	1	6,290	0.02%
2022/03/04	4	46.42	2	46.93	46.22	2	6,104	0.03%
2022/03/03	2	48.51	1	48.15	47.90	1	6,038	0.02%
2022/03/02	3	48.65	0	0.00	48.56	3	5,998	0.05%
2022/03/01	0	0.00	1	48.79	48.90	-1	6,031	-0.02%
2022/02/25	1	48.18	1	48.55	48.08	0	6,017	0.00%
2022/02/24	2	48.63	0	0.00	47.48	2	5,971	0.03%
2022/02/23	0	0.00	1	49.22	49.08	-1	5,934	-0.02%
2022/02/22	2	49.07	0	0.00	48.65	2	5,935	0.03%
2022/02/09	0	0.00	1	50.15	51.00	-1	5,948	-0.02%
2022/02/08	1	49.96	0	0.00	48.83	1	5,897	0.02%
2022/02/07	0	0.00	1	50.10	50.20	-1	5,796	-0.02%
2022/01/26	1	50.65	1	50.55	50.50	0	5,760	0.00%
2022/01/20	0	0.00	1	52.85	53.55	-1	5,811	-0.02%
2022/01/19	1	51.75	0	0.00	51.45	1	5,768	0.02%
2022/01/18	2	51.15	4	51.43	51.65	-2	5,778	-0.03%
2022/01/17	1	50.35	1	50.95	50.75	0	5,749	0.00%
2022/01/14	1	50.90	0	0.00	51.00	1	5,782	0.02%
2022/01/13	3	53.27	1	53.85	52.40	2	5,709	0.04%
2022/01/12	0	0.00	1	53.15	53.05	-1	5,706	-0.02%
2022/01/10	4	52.61	5	52.70	53.05	-1	5,821	-0.02%
2022/01/07	0	0.00	2	52.93	53.10	-2	5,827	-0.03%
2022/01/06	4	52.93	0	0.00	52.65	4	5,830	0.07%
2022/01/05	2	54.70	1	54.65	54.00	1	5,794	0.02%
2022/01/04	2	53.35	3	53.88	54.10	-1	5,830	-0.02%
2021/12/30	1	53.95	1	55.30	54.95	0	5,892	0.00%
2021/12/29	7	55.67	0	0.00	54.40	7	5,864	0.12%
2021/12/28	0	0.00	1	56.30	56.40	-1	5,762	-0.02%
2021/12/27	0	0.00	1	56.50	55.90	-1	5,752	-0.02%
2021/12/22	1	56.30	0	0.00	55.60	1	5,785	0.02%
2021/12/21	1	56.00	1	55.90	56.05	0	5,805	0.00%
2021/12/17	1	56.75	0	0.00	56.95	1	5,809	0.02%
2021/12/09	1	59.55	0	0.00	60.70	1	5,848	0.02%
2021/12/02	2	53.00	1	53.15	53.40	1	5,856	0.02%
2021/12/01	1	52.55	1	53.20	52.75	0	5,959	0.00%
2021/11/30	0	0.00	1	53.60	52.75	-1	6,068	-0.02%
2021/11/29	1	52.90	1	53.90	52.90	0	6,152	0.00%
2021/11/26	1	53.40	0	0.00	53.50	1	6,389	0.02%
2021/11/24	0	0.00	1	55.15	55.20	-1	6,692	-0.01%
2021/11/22	1	55.00	1	54.55	54.90	0	6,843	0.00%
2021/11/19	1	53.00	1	54.05	53.75	0	6,866	0.00%
2021/11/18	1	53.10	0	0.00	53.75	1	6,955	0.01%
2021/11/17	0	0.00	1	54.55	54.65	-1	6,988	-0.01%
2021/11/16	0	0.00	1	55.20	54.50	-1	7,200	-0.01%
2021/11/12	0	0.00	1	55.60	54.55	-1	7,347	-0.01%
2021/11/11	0	0.00	5	53.90	54.60	-5	7,388	-0.07%
2021/11/10	2	52.78	3	51.85	52.20	-1	7,358	-0.01%
2021/11/09	2	54.58	0	0.00	53.90	2	7,288	0.03%
2021/11/08	1	54.25	2	54.40	54.95	-1	7,302	-0.01%
2021/11/05	0	0.00	1	55.65	55.25	-1	7,441	-0.01%
2021/11/04	0	0.00	3	54.62	54.95	-3	7,508	-0.04%
2021/11/03	0	0.00	8	54.22	53.65	-8	7,607	-0.11%
2021/11/02	1	55.40	0	0.00	53.50	1	7,667	0.01%
2021/11/01	0	0.00	3	56.05	56.25	-3	7,611	-0.04%
2021/10/29	2	56.53	3	56.32	56.65	-1	7,619	-0.01%
2021/10/28	1	56.90	0	0.00	56.45	1	7,641	0.01%
2021/10/27	1	57.00	1	56.70	56.55	0	7,827	0.00%
2021/10/18	0	0.00	1	57.80	55.20	-1	8,406	-0.01%
2021/10/15	1	58.00	0	0.00	58.00	1	8,394	0.01%
2021/10/08	1	54.60	2	56.85	56.50	-1	8,340	-0.01%
2021/10/07	1	52.35	2	52.60	53.40	-1	8,204	-0.01%
2021/10/06	1	50.60	0	0.00	51.00	1	8,177	0.01%
2021/10/04	0	0.00	1	51.75	51.75	-1	8,323	-0.01%
2021/09/29	1	52.60	1	53.60	53.90	0	8,400	0.00%
2021/09/27	2	52.05	1	52.20	53.40	1	8,534	0.01%
2021/09/24	1	50.20	1	51.90	51.55	0	8,473	0.00%
2021/09/23	0	0.00	1	50.65	50.35	-1	8,416	-0.01%
2021/09/22	1	49.57	0	0.00	50.50	1	8,426	0.01%
2021/09/06	1	52.35	2	53.35	53.35	-1	8,312	-0.01%
2021/09/03	0	0.00	3	52.00	51.40	-3	8,381	-0.04%
2021/09/01	0	0.00	1	50.00	51.45	-1	8,264	-0.01%
2021/08/27	1	51.75	0	0.00	51.00	1	8,086	0.01%
2021/08/26	1	51.00	1	50.60	50.60	0	8,057	0.00%
2021/08/25	0	0.00	1	52.80	52.50	-1	8,023	-0.01%
2021/08/24	1	52.10	4	52.18	52.55	-3	8,057	-0.04%
2021/08/23	0	0.00	1	50.95	50.95	-1	8,072	-0.01%
2021/08/20	4	50.35	1	53.15	49.22	3	8,056	0.04%
2021/08/19	5	53.13	0	0.00	52.65	5	7,956	0.06%
2021/08/18	1	52.90	1	54.75	54.65	0	8,037	0.00%
2021/08/13	0	0.00	3	55.33	55.05	-3	8,228	-0.04%
2021/08/12	1	55.55	0	0.00	55.60	1	8,179	0.01%
2021/08/11	1	56.75	6	57.05	56.55	-5	8,203	-0.06%
2021/08/09	0	0.00	3	55.22	55.40	-3	8,236	-0.04%
2021/08/06	1	52.30	0	0.00	52.95	1	8,186	0.01%
2021/08/02	2	49.52	6	51.74	53.95	-4	8,310	-0.05%
2021/07/30	5	50.76	0	0.00	50.30	5	8,130	0.06%
2021/07/29	1	55.10	0	0.00	53.40	1	8,050	0.01%
2021/07/28	0	0.00	1	52.10	52.05	-1	7,991	-0.01%
2021/07/26	13	58.62	0	0.00	54.95	13	7,673	0.17%
2021/07/23	2	61.85	0	0.00	61.70	2	7,496	0.03%
2021/07/22	2	63.40	0	0.00	63.35	2	7,471	0.03%
2021/07/21	3	63.17	6	64.08	62.85	-3	7,540	-0.04%
2021/07/20	0	0.00	1	63.05	62.75	-1	7,598	-0.01%
2021/07/19	1	61.90	1	62.80	62.80	0	7,673	0.00%
2021/07/16	1	63.60	0	0.00	63.60	1	7,644	0.01%
2021/07/15	1	63.25	2	64.15	64.30	-1	7,701	-0.01%
2021/07/14	7	62.13	2	62.45	62.65	5	7,721	0.06%
2021/07/13	0	0.00	4	64.73	64.00	-4	7,824	-0.05%
2021/07/12	3	63.82	0	0.00	63.80	3	7,831	0.04%
2021/07/09	7	62.03	1	63.00	62.45	6	7,924	0.08%
2021/07/08	5	64.01	3	64.82	63.90	2	7,830	0.03%
2021/07/06	2	63.85	2	64.45	64.30	0	8,040	0.00%
2021/07/05	3	64.18	0	0.00	63.95	3	8,123	0.04%
2021/07/02	8	65.29	0	0.00	64.80	8	8,106	0.10%
2021/06/29	0	0.00	1	69.30	67.95	-1	8,261	-0.01%
2021/06/18	3	66.08	0	0.00	65.75	3	8,676	0.03%
2021/06/17	2	66.40	2	68.15	67.00	0	8,667	0.00%
2021/06/16	2	67.70	0	0.00	67.25	2	8,774	0.02%
2021/06/07	1	72.55	0	0.00	71.95	1	8,821	0.01%
2021/06/02	2	71.80	0	0.00	72.10	2	9,157	0.02%
2021/05/31	1	72.15	0	0.00	72.15	1	9,344	0.01%
2021/05/28	1	74.90	0	0.00	74.90	1	9,291	0.01%
2021/05/24	1	67.75	0	0.00	67.95	1	9,377	0.01%
2021/05/18	0	0.00	3	69.93	69.10	-3	9,725	-0.03%
2021/05/17	1	68.55	2	69.55	69.45	-1	9,781	-0.01%
2021/05/13	0	0.00	10	64.60	63.10	-10	9,870	-0.10%
2021/05/10	1	63.15	0	0.00	62.15	1	9,755	0.01%
2021/05/07	0	0.00	1	65.40	65.25	-1	9,654	-0.01%
2021/05/06	10	66.85	10	67.30	65.35	0	9,749	0.00%
2021/05/05	1	65.90	0	0.00	65.85	1	9,738	0.01%
2021/05/04	0	0.00	2	65.23	65.25	-2	9,810	-0.02%
2021/04/29	1	67.75	0	0.00	67.35	1	9,987	0.01%
2021/04/28	1	65.25	5	65.79	65.65	-4	10,011	-0.04%
2021/04/27	0	0.00	5	65.10	65.70	-5	10,086	-0.05%
2021/04/26	1	68.75	12	68.56	67.40	-11	10,053	-0.11%
2021/04/23	22	68.10	20	67.46	67.35	2	9,947	0.02%
2021/04/21	0	0.00	5	65.94	66.70	-5	9,983	-0.05%
2021/04/20	1	66.30	4	66.79	66.95	-3	10,032	-0.03%
2021/04/19	3	63.80	9	65.03	65.80	-6	10,062	-0.06%
2021/04/16	2	63.50	0	0.00	63.45	2	10,001	0.02%
2021/04/15	5	63.08	0	0.00	62.20	5	10,138	0.05%
2021/04/14	2	64.60	2	65.15	64.55	0	10,109	0.00%
2021/04/13	3	65.05	3	65.55	64.00	0	10,210	0.00%
2021/04/12	1	64.35	1	64.30	64.50	0	10,266	0.00%
2021/04/09	1	65.90	1	66.80	65.85	0	10,143	0.00%
2021/04/08	18	67.46	5	66.98	68.10	13	10,314	0.13%
2021/04/07	14	67.47	6	68.31	66.90	8	10,337	0.08%
2021/04/06	2	70.20	10	70.97	69.25	-8	10,162	-0.08%
2021/04/01	1	69.00	2	68.48	68.20	-1	10,170	-0.01%
2021/03/31	6	66.96	0	0.00	67.00	6	10,139	0.06%
2021/03/30	0	0.00	2	68.80	68.70	-2	10,043	-0.02%
2021/03/29	0	0.00	3	68.25	67.80	-3	10,008	-0.03%
2021/03/26	5	65.41	4	66.00	67.20	1	9,968	0.01%
2021/03/25	7	64.61	9	64.56	64.95	-2	9,915	-0.02%
2021/03/23	15	66.37	9	65.69	65.85	6	9,728	0.06%
2021/03/22	9	66.83	8	67.19	66.85	1	9,652	0.01%
2021/03/19	7	67.02	6	68.20	65.90	1	9,577	0.01%
2021/03/18	1	70.65	2	71.03	70.60	-1	9,418	-0.01%
2021/03/17	2	69.15	4	70.71	69.15	-2	9,417	-0.02%
2021/03/15	10	68.33	2	69.18	67.55	8	9,301	0.09%
2021/03/12	8	70.67	9	70.05	70.20	-1	9,138	-0.01%
2021/03/11	30	69.99	24	69.21	69.95	6	9,143	0.07%
2021/03/10	15	67.57	10	67.38	66.65	5	9,189	0.05%
2021/03/09	18	66.87	18	67.29	67.55	0	9,092	0.00%
2021/03/08	13	71.54	11	72.55	68.40	2	9,012	0.02%
2021/03/05	10	70.21	8	71.25	71.15	2	8,871	0.02%
2021/03/04	29	73.32	28	73.09	73.10	1	8,885	0.01%
2021/03/03	1	74.00	2	75.80	76.70	-1	8,855	-0.01%
2021/03/02	6	77.56	7	77.09	72.70	-1	8,846	-0.01%
2021/02/26	8	76.08	4	77.05	75.95	4	8,774	0.05%
2021/02/25	9	79.32	7	79.79	79.70	2	8,691	0.02%
2021/02/24	46	81.49	39	79.08	78.60	7	8,751	0.08%
2021/02/23	14	82.36	14	83.35	83.95	0	8,552	0.00%
2021/02/22	3	87.22	7	85.94	84.90	-4	8,497	-0.05%
2021/02/19	1	87.50	2	88.30	89.05	-1	8,345	-0.01%
2021/02/18	2	92.00	0	0.00	90.50	2	8,315	0.02%
2021/02/17	7	93.76	3	93.85	94.20	4	8,246	0.05%
2021/02/05	50	83.13	54	82.38	82.90	-4	8,299	-0.05%
2021/02/04	28	80.54	27	80.60	79.10	1	8,154	0.01%
2021/02/03	1	78.85	1	79.05	79.05	0	8,082	0.00%
2021/02/02	2	77.88	0	0.00	77.85	2	8,140	0.02%
2021/02/01	2	75.58	0	0.00	76.40	2	8,318	0.02%
2021/01/29	7	76.18	13	76.50	75.20	-6	8,411	-0.07%
2021/01/28	2	75.45	0	0.00	75.90	2	8,502	0.02%
2021/01/27	0	0.00	13	79.41	78.70	-13	8,567	-0.15%
2021/01/26	13	80.11	49	79.80	79.45	-36	8,582	-0.42%
2021/01/25	17	80.08	21	80.21	81.75	-4	8,573	-0.05%
2021/01/22	18	79.09	33	78.52	78.90	-15	8,465	-0.18%
2021/01/21	2	77.80	4	79.28	80.10	-2	8,509	-0.02%
2021/01/20	12	76.96	10	77.70	76.85	2	8,457	0.02%
2021/01/19	23	79.13	22	78.90	78.95	1	8,455	0.01%
2021/01/18	14	78.60	15	77.90	79.35	-1	8,665	-0.01%
2021/01/15	5	78.73	4	78.85	77.15	1	8,768	0.01%
2021/01/14	32	80.22	27	79.20	78.05	5	8,799	0.06%
2021/01/13	65	82.00	68	82.52	81.05	-3	8,718	-0.03%
2021/01/12	29	77.95	26	78.26	79.60	3	8,635	0.03%
2021/01/11	47	78.70	20	79.15	79.35	27	8,739	0.31%
2021/01/08	10	80.72	6	81.44	78.80	4	8,821	0.05%
2021/01/07	12	77.86	11	78.28	78.40	1	8,804	0.01%
2021/01/06	9	75.27	11	75.60	75.75	-2	8,742	-0.02%
2021/01/05	10	72.87	11	72.98	73.75	-1	8,676	-0.01%
2021/01/04	8	71.15	12	72.03	72.60	-4	8,872	-0.05%
2020/12/31	2	70.93	6	71.03	71.10	-4	8,718	-0.05%
2020/12/30	2	68.70	2	68.65	68.70	0	8,467	0.00%
2020/12/29	44	67.88	44	67.40	67.30	0	8,387	0.00%
2020/12/28	3	66.70	4	67.23	67.80	-1	8,343	-0.01%
2020/12/25	27	65.64	27	66.00	66.45	0	8,301	0.00%
2020/12/24	15	66.23	15	66.50	65.85	0	8,301	0.00%
2020/12/23	8	65.60	8	66.15	66.35	0	8,328	0.00%
2020/12/22	9	66.30	9	66.95	66.30	0	8,337	0.00%
2020/12/21	7	64.99	7	65.50	66.75	0	8,403	0.00%
2020/12/18	3	66.30	3	66.65	65.40	0	8,486	0.00%
2020/12/17	10	66.55	12	65.45	66.60	-2	8,591	-0.02%
2020/12/16	0	0.00	18	64.90	65.05	-18	8,686	-0.21%
2020/12/15	11	63.27	11	63.70	63.75	0	8,789	0.00%
2020/12/14	1	64.30	0	0.00	64.15	1	8,876	0.01%
2020/12/11	16	64.57	0	0.00	62.95	16	8,958	0.18%
2020/12/10	13	64.20	11	64.75	64.60	2	8,973	0.02%
2020/12/09	12	66.11	13	66.51	65.35	-1	8,998	-0.01%
2020/12/08	22	66.21	22	66.56	66.15	0	9,027	0.00%
2020/12/03	12	67.52	16	67.57	67.55	-4	9,137	-0.04%
2020/12/02	18	67.64	7	68.08	67.90	11	9,266	0.12%
2020/12/01	18	66.81	3	65.95	67.10	15	9,364	0.16%
2020/11/30	6	67.40	8	67.99	66.85	-2	9,355	-0.02%
2020/11/27	2	64.85	0	0.00	64.95	2	9,259	0.02%
2020/11/26	5	63.55	3	63.65	63.85	2	9,290	0.02%
2020/11/25	0	0.00	1	64.65	63.90	-1	9,492	-0.01%
2020/11/24	11	64.95	6	64.55	64.45	5	9,613	0.05%
2020/11/23	0	0.00	3	64.77	65.65	-3	9,714	-0.03%
2020/11/20	3	63.43	4	63.35	63.15	-1	9,667	-0.01%
2020/11/19	2	62.85	2	62.90	63.15	0	9,744	0.00%
2020/11/18	2	62.40	1	62.60	62.60	1	9,780	0.01%
2020/11/17	4	62.00	5	61.89	61.80	-1	9,863	-0.01%
2020/11/16	1	61.50	1	61.20	61.50	0	10,081	0.00%
2020/11/13	48	60.08	40	60.40	59.95	8	10,156	0.08%
2020/11/12	22	62.93	21	62.60	62.30	1	10,083	0.01%
2020/11/11	4	63.60	3	63.85	63.70	1	10,424	0.01%
2020/11/10	8	64.06	7	64.40	63.95	1	10,465	0.01%
2020/11/09	10	63.11	12	63.58	64.10	-2	10,458	-0.02%
2020/11/04	5	59.05	5	59.45	60.30	0	10,580	0.00%
2020/11/03	9	58.45	14	59.06	59.30	-5	10,552	-0.05%
2020/11/02	4	57.84	3	58.45	57.60	1	10,669	0.01%
2020/10/30	20	59.03	20	58.80	58.15	0	10,783	0.00%
2020/10/29	4	57.54	4	57.95	59.10	0	10,942	0.00%
2020/10/28	12	58.00	12	58.45	58.35	0	10,978	0.00%
2020/10/27	19	57.81	17	58.10	57.70	2	11,135	0.02%
2020/10/26	63	58.31	57	58.36	58.05	6	11,096	0.05%
2020/10/23	2	60.28	2	60.70	60.85	0	11,042	0.00%
2020/10/22	19	59.28	19	59.25	59.65	0	11,014	0.00%
2020/10/21	10	59.54	10	59.85	59.20	0	11,091	0.00%
2020/10/20	22	59.11	22	59.34	59.20	0	11,344	0.00%
2020/10/19	9	60.16	10	61.06	59.40	-1	11,684	-0.01%
2020/10/16	20	59.19	32	59.98	59.70	-12	11,736	-0.10%
2020/10/15	10	58.91	9	59.45	59.60	1	11,690	0.01%
2020/10/14	20	59.25	26	59.16	58.75	-6	11,806	-0.05%
2020/10/13	5	58.80	5	58.50	59.20	0	12,060	0.00%
2020/10/12	10	56.34	20	56.76	58.95	-10	12,316	-0.08%
2020/10/07	8	55.95	0	0.00	55.95	8	12,405	0.06%
2020/09/30	11	55.26	41	55.56	54.85	-30	13,166	-0.23%
2020/09/29	36	55.22	36	54.90	54.45	0	13,475	0.00%
2020/09/28	10	54.08	10	54.70	55.00	0	13,940	0.00%
2020/09/25	9	54.02	9	54.30	53.75	0	14,544	0.00%
2020/09/24	18	54.30	18	54.06	53.60	0	14,844	0.00%
2020/09/23	36	55.30	36	55.20	55.20	0	14,954	0.00%
2020/09/22	8	55.42	8	55.71	56.30	0	15,099	0.00%
2020/09/21	19	57.28	19	57.29	56.25	0	15,086	0.00%
2020/09/18	10	55.20	10	55.05	57.05	0	15,063	0.00%
2020/09/17	30	55.58	30	55.05	54.80	0	15,043	0.00%
2020/09/16	20	57.18	20	56.79	56.30	0	15,213	0.00%
2020/09/15	30	56.20	30	56.55	57.00	0	15,211	0.00%
2020/09/14	10	55.70	10	56.00	55.95	0	15,163	0.00%
2020/09/11	20	54.65	20	55.10	55.30	0	15,202	0.00%
2020/09/10	40	55.37	40	55.55	55.55	0	15,173	0.00%
2020/09/08	39	55.88	37	55.15	55.80	2	15,128	0.01%
2020/09/07	39	56.81	39	57.22	56.80	0	15,107	0.00%
2020/09/04	37	56.57	32	56.43	56.30	5	15,084	0.03%
2020/09/03	33	58.84	30	58.88	58.70	3	14,964	0.02%
2020/09/02	10	59.21	10	58.95	58.65	0	14,989	0.00%
2020/09/01	10	58.17	10	58.80	58.70	0	15,037	0.00%
2020/08/31	0	0.00	22	59.40	59.90	-22	14,991	-0.15%
2020/08/27	18	56.02	18	56.00	56.05	0	14,886	0.00%
2020/08/25	10	57.60	0	0.00	57.05	10	15,071	0.07%
2020/08/20	10	55.58	10	54.80	54.90	0	15,199	0.00%
2020/08/19	18	57.59	18	57.49	57.65	0	15,037	0.00%
2020/08/18	41	58.43	15	58.66	58.55	26	15,009	0.17%
2020/08/17	0	0.00	29	57.37	59.25	-29	15,191	-0.19%
2020/08/14	11	54.70	15	55.03	55.25	-4	14,895	-0.03%
2020/08/13	0	0.00	1	55.20	54.70	-1	14,868	-0.01%
2020/08/12	50	54.77	45	53.66	53.85	5	14,886	0.03%
2020/08/11	12	56.80	22	56.56	56.95	-10	14,705	-0.07%
2020/08/10	6	53.45	7	53.87	55.45	-1	14,687	-0.01%
2020/08/07	22	54.75	11	53.55	53.20	11	14,680	0.07%
2020/08/06	41	55.51	31	54.65	54.45	10	14,680	0.07%
2020/08/05	34	55.30	34	55.68	55.45	0	14,590	0.00%
2020/08/04	7	56.47	30	56.43	56.35	-23	14,670	-0.16%
2020/08/03	16	55.19	16	56.15	55.25	0	14,716	0.00%
2020/07/31	11	55.27	22	55.78	54.35	-11	14,687	-0.07%
2020/07/30	11	54.89	9	55.39	54.70	2	14,739	0.01%
2020/07/29	1	54.30	10	54.10	54.55	-9	14,747	-0.06%
2020/07/28	25	53.42	36	53.90	53.15	-11	14,799	-0.07%
2020/07/27	15	53.42	14	53.11	52.25	1	14,869	0.01%
2020/07/24	74	54.42	65	52.99	52.90	9	14,805	0.06%
2020/07/23	69	56.06	52	56.40	56.20	17	14,780	0.12%
2020/07/22	11	56.89	23	57.44	57.85	-12	14,617	-0.08%
2020/07/21	43	56.88	16	57.11	56.35	27	14,461	0.19%
2020/07/20	14	54.33	28	54.87	56.70	-14	14,454	-0.10%
2020/07/17	64	53.81	46	54.32	53.75	18	14,274	0.13%
2020/07/16	78	57.40	74	56.42	54.65	4	14,153	0.03%
2020/07/15	80	59.20	82	58.68	59.00	-2	13,982	-0.01%
2020/07/14	19	60.18	15	59.95	59.00	4	14,182	0.03%
2020/07/13	23	59.94	20	60.76	61.30	3	14,095	0.02%
2020/07/10	66	60.89	65	60.25	60.00	1	13,997	0.01%
2020/07/09	75	61.40	77	61.34	61.95	-2	13,961	-0.01%
2020/07/08	8	60.36	10	60.66	60.00	-2	13,716	-0.01%
2020/07/07	12	61.30	38	61.44	61.80	-26	13,587	-0.19%
2020/07/06	14	53.36	30	54.98	57.55	-16	13,229	-0.12%
2020/07/03	0	0.00	18	51.34	51.10	-18	12,766	-0.14%
2020/07/02	10	47.77	7	47.96	49.57	3	12,657	0.02%
2020/07/01	12	45.76	9	45.68	47.57	3	12,560	0.02%
2020/06/30	8	44.89	11	45.31	45.40	-3	12,463	-0.02%
2020/06/29	67	44.62	67	44.32	44.28	0	12,544	0.00%
2020/06/24	0	0.00	40	45.25	45.10	-40	12,697	-0.32%
2020/06/23	38	44.36	37	44.36	44.58	1	13,004	0.01%
2020/06/22	9	44.32	9	44.68	44.68	0	13,003	0.00%
2020/06/19	0	0.00	21	44.28	44.58	-21	13,272	-0.16%
2020/06/18	10	42.89	9	43.12	43.65	1	13,493	0.01%
2020/06/17	33	43.11	33	42.97	42.90	0	13,576	0.00%
2020/06/16	20	43.18	21	43.28	43.25	-1	13,894	-0.01%
2020/06/15	31	42.95	31	43.15	42.47	0	14,570	0.00%
2020/06/12	18	42.66	69	42.70	43.32	-51	14,860	-0.34%
2020/06/11	13	44.07	14	44.26	43.51	-1	15,406	-0.01%
2020/06/10	38	44.98	41	44.74	44.71	-3	15,612	-0.02%
2020/06/09	19	44.50	69	45.10	45.30	-50	16,191	-0.31%
2020/06/08	35	44.55	35	44.95	44.45	0	16,384	0.00%
2020/06/05	25	43.80	20	43.84	43.87	5	16,466	0.03%
2020/06/04	56	44.31	56	43.90	44.08	0	16,878	0.00%
2020/06/03	45	44.51	53	44.63	44.37	-8	17,343	-0.05%
2020/06/02	16	43.08	80	43.54	43.95	-64	17,291	-0.37%
2020/06/01	1	42.70	20	42.64	43.36	-19	17,598	-0.11%
2020/05/29	38	40.70	38	41.03	41.19	0	17,447	0.00%
2020/05/28	42	41.00	45	41.37	41.13	-3	17,545	-0.02%
2020/05/27	8	40.98	7	41.39	40.97	1	17,659	0.01%
2020/05/26	20	40.69	26	40.94	40.82	-6	17,811	-0.03%
2020/05/25	30	39.94	30	40.17	40.25	0	18,054	0.00%
2020/05/22	80	41.33	60	40.63	39.95	20	18,257	0.11%
2020/05/21	83	42.37	63	42.34	42.20	20	18,241	0.11%
2020/05/20	18	42.05	18	42.23	42.25	0	18,520	0.00%
2020/05/19	0	0.00	15	42.48	42.06	-15	18,681	-0.08%
2020/05/15	100	41.55	116	41.29	41.25	-16	18,816	-0.09%	大賣/
2020/05/14	60	41.64	85	41.56	41.47	-25	18,816	-0.13%
2020/05/13	75	41.88	60	41.94	41.98	15	18,808	0.08%
2020/05/12	26	41.96	46	42.39	42.22	-20	18,897	-0.11%
2020/05/11	25	42.58	147	42.81	42.35	-122	18,945	-0.64%	大賣/鉅額交易
2020/05/08	50	41.80	51	42.03	42.44	-1	19,003	-0.01%
2020/05/07	15	41.24	15	41.18	41.18	0	18,981	0.00%
2020/05/06	0	0.00	17	39.42	41.02	-17	19,041	-0.09%
2020/05/05	86	38.68	1	38.74	38.78	85	19,049	0.45%
2020/05/04	12	38.50	27	38.83	38.50	-15	19,449	-0.08%
2020/04/30	15	41.55	15	41.77	41.65	0	19,666	0.00%
2020/04/29	0	0.00	9	41.00	41.13	-9	20,064	-0.04%
2020/04/28	0	0.00	40	40.60	40.83	-40	20,091	-0.20%
2020/04/27	0	0.00	52	39.89	40.10	-52	20,375	-0.26%
2020/04/24	15	39.14	0	0.00	39.10	15	20,235	0.07%
2020/04/23	1	39.38	0	0.00	39.58	1	20,231	0.00%
2020/04/22	16	38.41	0	0.00	39.09	16	20,213	0.08%
2020/04/21	61	39.29	70	38.46	38.36	-9	20,295	-0.04%
2020/04/20	53	39.48	50	39.48	39.60	3	20,239	0.01%
2020/04/17	3	39.10	12	39.16	39.91	-9	20,185	-0.04%
2020/04/16	58	38.01	36	38.27	38.52	22	19,856	0.11%
2020/04/15	22	38.79	27	39.09	38.57	-5	19,841	-0.03%
2020/04/14	33	38.17	30	38.40	38.57	3	19,822	0.02%
2020/04/13	37	37.95	123	38.11	37.80	-86	19,782	-0.43%	大賣/
2020/04/10	14	38.43	38	38.51	38.18	-24	19,838	-0.12%
2020/04/09	56	38.38	45	37.98	38.08	11	19,910	0.06%
2020/04/08	31	38.16	11	38.40	38.19	20	20,195	0.10%
2020/04/07	37	38.75	30	38.74	38.59	7	20,104	0.03%
2020/04/06	15	37.70	15	37.94	38.21	0	20,065	0.00%
2020/04/01	28	36.63	29	37.00	37.29	-1	20,135	0.00%
2020/03/31	31	37.50	30	36.95	36.99	1	19,952	0.01%
2020/03/30	31	35.96	24	36.42	36.87	7	19,798	0.04%
2020/03/27	56	37.70	53	37.46	37.15	3	19,670	0.02%
2020/03/26	3	36.31	2	36.61	37.24	1	19,343	0.01%
2020/03/25	31	36.33	36	36.71	36.77	-5	19,143	-0.03%
2020/03/24	30	34.21	35	34.72	34.36	-5	18,855	-0.03%
2020/03/23	45	32.49	35	32.91	32.83	10	18,670	0.05%
2020/03/20	26	34.37	31	34.49	34.18	-5	18,850	-0.03%
2020/03/19	105	33.71	100	32.01	32.15	5	18,629	0.03%	大買/
2020/03/18	98	36.46	71	36.77	35.89	27	18,162	0.15%
2020/03/17	85	36.00	82	37.23	36.18	3	17,946	0.02%
2020/03/16	107	39.33	80	38.85	38.35	27	17,274	0.16%	大買/
2020/03/13	3	37.83	1	39.17	40.65	2	16,909	0.01%
2020/03/12	90	42.24	90	41.74	41.54	0	16,308	0.00%
2020/03/11	11	43.90	10	44.70	43.24	1	16,045	0.01%
2020/03/10	1	42.27	1	42.88	43.93	0	15,912	0.00%
2020/03/09	120	42.89	80	42.24	41.73	40	15,481	0.26%	大買/
2020/03/06	33	45.79	13	46.40	45.63	20	14,998	0.13%
2020/03/05	50	45.01	113	45.56	46.85	-63	14,912	-0.42%	大賣/
2020/03/04	50	43.99	51	44.24	44.11	-1	14,750	-0.01%
2020/03/03	38	44.38	25	44.53	44.03	13	14,721	0.09%
2020/03/02	16	42.54	10	42.60	43.65	6	14,610	0.04%
2020/02/27	51	44.01	50	44.55	44.05	1	14,466	0.01%
2020/02/26	45	43.13	45	43.45	44.62	0	14,425	0.00%
2020/02/25	64	43.79	48	44.14	43.81	16	14,321	0.11%
2020/02/24	154	45.29	68	44.87	45.00	86	14,255	0.60%	大買/
2020/02/21	43	45.98	33	46.42	46.28	10	14,023	0.07%
2020/02/20	46	44.75	21	45.22	45.32	25	13,774	0.18%
2020/02/19	10	44.88	36	44.62	44.83	-26	13,750	-0.19%
2020/02/18	35	44.31	0	0.00	43.92	35	13,746	0.25%
2020/02/17	15	43.41	15	44.00	44.50	0	13,724	0.00%
2020/02/14	1	43.34	37	43.53	43.58	-36	13,713	-0.26%
2020/02/13	45	43.39	0	0.00	43.00	45	13,872	0.32%
2020/02/12	50	43.16	30	43.30	43.35	20	14,068	0.14%
2020/02/11	0	0.00	10	42.50	43.53	-10	14,086	-0.07%
2020/02/10	0	0.00	4	41.70	41.94	-4	13,916	-0.03%
2020/02/07	14	41.42	19	41.87	41.77	-5	13,900	-0.04%
2020/02/06	20	41.73	10	42.11	42.13	10	14,200	0.07%
2020/02/05	5	41.50	85	41.13	41.29	-80	14,216	-0.56%
2020/02/04	11	38.53	24	39.92	40.19	-13	14,074	-0.09%
2020/02/03	4	39.55	5	38.96	39.60	-1	13,680	-0.01%
2020/01/31	0	0.00	36	40.38	40.26	-36	13,223	-0.27%
2020/01/30	4	40.05	0	0.00	39.68	4	13,209	0.03%
2020/01/20	30	50.10	5	50.40	50.10	25	12,850	0.19%
2020/01/17	30	49.91	20	50.00	49.74	10	12,981	0.08%
2020/01/16	29	50.09	0	0.00	49.71	29	13,084	0.22%
2020/01/15	24	50.32	15	50.21	50.05	9	13,103	0.07%
2020/01/14	0	0.00	12	51.85	51.20	-12	13,137	-0.09%
2020/01/13	10	51.15	0	0.00	50.80	10	13,203	0.08%
2020/01/09	6	50.35	38	50.47	50.40	-32	13,304	-0.24%
2020/01/08	17	49.83	0	0.00	49.69	17	13,584	0.13%
2020/01/03	3	51.45	0	0.00	50.65	3	14,278	0.02%
2020/01/02	2	51.25	29	51.11	51.10	-27	14,266	-0.19%
2019/12/31	0	0.00	1	49.56	49.56	-1	13,909	-0.01%
2019/12/30	11	49.18	13	49.54	49.99	-2	13,829	-0.01%
2019/12/27	1	49.52	45	49.00	49.31	-44	13,698	-0.32%
2019/12/25	2	47.93	0	0.00	47.93	2	13,622	0.01%
2019/12/24	2	48.30	0	0.00	48.19	2	13,695	0.01%
2019/12/23	43	48.88	0	0.00	48.56	43	13,700	0.31%
2019/12/20	0	0.00	22	49.47	49.36	-22	13,726	-0.16%
2019/12/19	27	49.28	5	49.62	49.17	22	13,851	0.16%
2019/12/18	4	49.68	1	49.69	49.69	3	14,100	0.02%
2019/12/17	1	49.07	83	48.77	49.73	-82	14,104	-0.58%
2019/12/16	1	47.91	1	47.93	47.93	0	13,840	0.00%
2019/12/13	0	0.00	7	48.05	47.99	-7	13,849	-0.05%
2019/12/12	30	47.09	35	46.87	46.75	-5	13,707	-0.04%
2019/12/11	0	0.00	1	46.91	46.99	-1	13,798	-0.01%
2019/12/06	0	0.00	1	46.94	46.72	-1	14,523	-0.01%
2019/12/05	40	46.32	40	46.53	46.16	0	14,709	0.00%
2019/12/03	71	45.42	71	45.47	45.89	0	15,449	0.00%
2019/12/02	0	0.00	126	45.78	45.62	-126	15,617	-0.81%	大賣/鉅額交易
2019/11/29	52	46.30	51	46.46	45.06	1	15,661	0.01%
2019/11/28	1	47.02	1	46.80	46.80	0	15,594	0.00%
2019/11/27	33	47.11	32	47.20	47.28	1	15,792	0.01%
2019/11/26	1	47.20	18	47.75	47.46	-17	15,988	-0.11%
2019/11/25	0	0.00	1	46.97	47.08	-1	16,184	-0.01%
2019/11/22	4	47.14	3	47.89	46.91	1	16,260	0.01%
2019/11/21	36	47.47	19	47.45	47.37	17	16,378	0.10%
2019/11/20	46	48.66	13	48.46	48.33	33	16,690	0.20%
2019/11/19	0	0.00	70	48.80	48.85	-70	16,851	-0.42%
2019/11/18	21	47.76	40	48.18	48.38	-19	16,828	-0.11%
2019/11/15	57	47.90	43	48.34	48.00	14	16,891	0.08%
2019/11/14	41	48.12	0	0.00	48.19	41	17,143	0.24%
2019/11/13	42	47.92	5	48.26	47.95	37	17,375	0.21%
2019/11/12	42	48.14	2	48.15	48.15	40	17,522	0.23%
2019/11/11	90	49.25	0	0.00	48.57	90	17,539	0.51%
2019/11/08	16	50.56	53	50.34	50.15	-37	17,358	-0.21%
2019/11/07	14	50.44	25	50.70	50.10	-11	17,423	-0.06%
2019/11/05	6	50.24	115	50.51	51.45	-109	17,805	-0.61%	大賣/鉅額交易
2019/11/04	4	50.00	194	50.05	50.10	-190	18,031	-1.05%	大賣/鉅額交易
2019/11/01	12	48.87	12	49.07	49.37	0	18,206	0.00%
2019/10/31	18	47.82	30	48.05	47.83	-12	18,378	-0.07%
2019/10/30	54	48.02	0	0.00	47.80	54	18,771	0.29%
2019/10/28	20	48.12	40	48.48	48.37	-20	19,191	-0.10%
2019/10/25	40	47.98	0	0.00	47.67	40	19,135	0.21%
2019/10/24	60	47.99	20	48.42	47.75	40	19,220	0.21%
2019/10/23	26	48.18	2	48.52	48.25	24	19,291	0.12%
2019/10/22	12	48.20	0	0.00	48.07	12	19,667	0.06%
2019/10/21	1	47.95	1	48.60	48.27	0	19,863	0.00%
2019/10/18	3	48.87	124	49.81	48.63	-121	20,071	-0.60%	大賣/鉅額交易
2019/10/17	0	0.00	110	49.55	49.36	-110	20,275	-0.54%	大賣/鉅額交易
2019/10/16	0	0.00	21	50.38	49.14	-21	20,423	-0.10%
2019/10/14	0	0.00	45	49.07	49.65	-45	20,475	-0.22%
2019/10/09	2	46.36	1	46.81	46.91	1	20,441	0.00%
2019/10/08	0	0.00	8	47.15	47.49	-8	20,646	-0.04%
2019/10/07	2	45.62	0	0.00	45.63	2	20,851	0.01%
2019/10/04	5	45.84	0	0.00	45.80	5	21,027	0.02%
2019/10/03	1	45.63	0	0.00	45.63	1	21,226	0.00%
2019/10/01	0	0.00	2	46.73	46.71	-2	21,949	-0.01%
2019/09/27	45	47.50	46	47.32	47.32	-1	22,356	0.00%
2019/09/25	50	47.50	50	47.83	47.68	0	22,649	0.00%
2019/09/24	0	0.00	1	47.60	48.04	-1	23,403	0.00%
2019/09/23	26	47.56	0	0.00	47.15	26	23,467	0.11%
2019/09/20	20	48.46	1	48.67	48.65	19	23,688	0.08%
2019/09/18	0	0.00	40	48.33	48.32	-40	24,331	-0.16%
2019/09/17	40	48.54	0	0.00	48.25	40	24,610	0.16%
2019/09/12	25	49.38	35	49.37	49.27	-10	25,640	-0.04%
2019/09/11	55	49.18	35	48.93	48.76	20	26,012	0.08%
2019/09/10	101	49.47	55	49.14	49.01	46	25,906	0.18%	大買/
2019/09/09	21	49.99	4	50.38	49.73	17	25,972	0.07%
2019/09/06	20	49.50	0	0.00	49.40	20	25,987	0.08%
2019/09/05	23	49.59	4	49.59	49.67	19	26,053	0.07%
2019/09/04	5	47.72	4	48.08	47.72	1	25,633	0.00%
2019/09/03	10	47.37	0	0.00	47.08	10	26,037	0.04%
2019/08/30	0	0.00	40	47.03	46.66	-40	26,564	-0.15%
2019/08/29	40	45.91	40	46.38	46.07	0	26,779	0.00%
2019/08/28	42	46.53	0	0.00	46.24	42	26,910	0.16%
2019/08/27	0	0.00	42	46.53	47.11	-42	26,966	-0.16%
2019/08/26	40	45.73	0	0.00	45.80	40	27,008	0.15%
2019/08/23	0	0.00	40	47.52	47.42	-40	27,134	-0.15%
2019/08/22	50	46.54	50	46.21	45.98	0	26,928	0.00%
2019/08/21	0	0.00	5	46.09	46.30	-5	27,392	-0.02%
2019/08/20	0	0.00	15	46.17	46.49	-15	27,900	-0.05%
2019/08/19	50	44.82	55	45.23	45.85	-5	28,042	-0.02%
2019/08/16	45	44.14	41	44.37	44.81	4	28,220	0.01%
2019/08/15	51	43.02	56	43.42	43.64	-5	28,273	-0.02%
2019/08/14	6	44.23	6	44.88	43.95	0	28,549	0.00%
2019/08/12	2	43.53	1	43.74	43.85	1	29,210	0.00%
2019/08/08	0	0.00	9	43.19	43.46	-9	29,566	-0.03%
2019/08/06	8	42.25	1	43.11	43.20	7	30,177	0.02%
2019/08/05	10	44.27	0	0.00	44.25	10	29,933	0.03%
2019/08/02	10	44.26	15	44.79	44.82	-5	30,453	-0.02%
2019/08/01	1	46.31	0	0.00	46.27	1	31,105	0.00%
2019/07/31	45	47.87	2	47.76	47.42	43	31,176	0.14%
2019/07/25	20	47.23	20	47.49	47.55	0	32,707	0.00%
2019/07/19	41	46.78	84	46.62	46.65	-43	33,557	-0.13%
2019/07/18	41	45.73	0	0.00	45.69	41	33,899	0.12%
2019/07/17	0	0.00	10	46.52	46.30	-10	34,000	-0.03%
2019/07/15	0	0.00	40	47.46	47.00	-40	35,080	-0.11%
2019/07/12	0	0.00	1	46.77	47.22	-1	34,749	0.00%
2019/07/11	91	47.07	81	47.00	46.49	10	34,978	0.03%
2019/07/10	6	46.43	1	46.87	46.29	5	35,346	0.01%
2019/07/09	41	46.35	10	46.92	46.14	31	35,920	0.09%
2019/07/08	6	47.73	0	0.00	46.69	6	36,192	0.02%
2019/07/05	5	47.74	1	48.39	48.55	4	36,302	0.01%
2019/07/04	7	48.43	0	0.00	48.00	7	36,537	0.02%
2019/07/03	5	48.80	6	48.92	48.85	-1	36,665	0.00%
2019/07/02	0	0.00	1	48.98	48.80	-1	37,638	0.00%
2019/07/01	7	48.59	42	48.56	49.11	-35	37,880	-0.09%
2019/06/28	50	46.57	10	46.29	46.29	40	37,631	0.11%
2019/06/26	0	0.00	42	45.51	45.57	-42	38,994	-0.11%
2019/06/25	109	46.50	67	44.98	45.10	42	39,157	0.11%	大買/
2019/06/24	16	46.57	0	0.00	46.86	16	39,037	0.04%
2019/06/21	0	0.00	10	47.44	46.43	-10	39,306	-0.03%
2019/06/20	50	44.82	146	45.72	46.48	-96	39,410	-0.24%	大賣/
2019/06/19	0	0.00	70	44.66	45.04	-70	39,100	-0.18%
2019/06/18	50	42.69	0	0.00	42.95	50	38,928	0.13%
2019/06/17	0	0.00	10	43.03	42.73	-10	39,437	-0.03%
2019/06/14	32	42.95	30	43.16	43.07	2	39,788	0.01%
2019/06/13	1	42.94	0	0.00	42.74	1	40,249	0.00%
2019/06/12	7	42.97	10	43.26	42.85	-3	40,774	-0.01%
2019/06/11	1	41.82	40	42.62	43.09	-39	41,115	-0.09%
2019/06/10	0	0.00	55	41.27	41.56	-55	41,094	-0.13%
2019/06/06	53	40.70	0	0.00	40.39	53	41,089	0.13%
2019/06/05	1	40.77	53	41.37	40.91	-52	41,609	-0.12%
2019/06/04	1	40.58	0	0.00	40.28	1	42,596	0.00%
2019/06/03	52	40.78	1	41.18	40.93	51	43,375	0.12%
2019/05/31	30	40.64	31	41.23	41.09	-1	43,791	0.00%
2019/05/30	101	40.88	100	40.98	40.82	1	44,397	0.00%	大買/
2019/05/29	30	40.44	40	41.07	41.58	-10	45,371	-0.02%
2019/05/28	1	41.47	51	40.62	41.68	-50	45,713	-0.11%
2019/05/27	11	39.23	0	0.00	40.25	11	46,301	0.02%
2019/05/24	42	39.91	5	40.32	40.05	37	47,391	0.08%
2019/05/23	63	39.82	63	40.29	39.85	0	47,617	0.00%
2019/05/22	1	40.83	1	41.24	40.80	0	47,369	0.00%
2019/05/21	11	41.16	2	40.84	41.17	9	47,324	0.02%
2019/05/20	81	40.32	115	40.89	39.88	-34	47,756	-0.07%	大賣/
2019/05/17	34	41.65	0	0.00	40.96	34	47,704	0.07%
2019/05/16	3	41.77	0	0.00	41.95	3	47,751	0.01%
2019/05/14	52	38.57	56	40.42	40.82	-4	47,919	-0.01%
2019/05/13	0	0.00	1	40.59	40.10	-1	47,659	0.00%
2019/05/10	1	40.14	1	40.41	40.55	0	48,268	0.00%
2019/05/09	52	40.71	50	39.04	39.65	2	47,641	0.00%
2019/05/08	6	41.66	0	0.00	41.63	6	47,054	0.01%
2019/05/07	33	42.64	82	42.62	41.95	-49	47,278	-0.10%
2019/05/06	123	42.95	121	41.68	41.59	2	47,291	0.00%	大買/大賣/
2019/05/03	0	0.00	12	46.44	46.56	-12	46,077	-0.03%
2019/05/02	0	0.00	2	46.65	46.53	-2	46,171	0.00%
2019/04/30	20	46.27	25	46.93	46.78	-5	46,555	-0.01%
2019/04/29	50	45.79	65	46.47	47.41	-15	46,622	-0.03%
2019/04/26	100	45.80	120	46.19	46.28	-20	46,474	-0.04%	大賣/
2019/04/25	11	47.17	10	47.75	47.43	1	46,254	0.00%
2019/04/24	31	46.86	30	47.16	47.60	1	46,375	0.00%
2019/04/23	10	47.79	0	0.00	48.17	10	46,186	0.02%
2019/04/22	56	49.08	2	50.35	47.61	54	46,218	0.12%
2019/04/19	9	49.28	22	49.37	49.28	-13	45,567	-0.03%
2019/04/18	42	48.95	16	49.19	48.68	26	45,488	0.06%
2019/04/17	11	49.13	32	49.57	49.40	-21	45,744	-0.05%
2019/04/16	41	46.49	50	47.39	48.86	-9	45,386	-0.02%
2019/04/15	0	0.00	54	48.49	48.00	-54	45,106	-0.12%
2019/04/12	50	46.13	41	46.48	45.95	9	44,875	0.02%
2019/04/11	61	47.94	40	48.62	46.72	21	44,834	0.05%
2019/04/10	64	47.41	0	0.00	48.05	64	44,611	0.14%
2019/04/09	0	0.00	2	48.10	47.75	-2	44,432	0.00%
2019/04/08	10	48.06	2	47.94	46.66	8	44,149	0.02%
2019/04/02	40	45.47	0	0.00	45.06	40	43,226	0.09%
2019/04/01	0	0.00	26	45.05	45.15	-26	42,927	-0.06%
2019/03/29	0	0.00	42	41.40	42.96	-42	42,152	-0.10%
2019/03/28	0	0.00	60	40.37	40.31	-60	41,633	-0.14%
2019/03/27	0	0.00	10	40.17	40.50	-10	42,469	-0.02%
2019/03/25	65	40.28	15	40.34	40.30	50	42,373	0.12%
2019/03/22	21	41.50	51	42.48	41.70	-30	42,255	-0.07%
2019/03/20	5	42.12	8	41.86	41.84	-3	42,448	-0.01%
2019/03/19	10	42.89	0	0.00	42.71	10	42,022	0.02%
2019/03/18	135	41.27	5	42.34	42.47	130	41,629	0.31%	大買/鉅額交易
2019/03/15	156	41.24	18	40.58	40.97	138	41,661	0.33%	大買/鉅額交易
2019/03/14	125	40.16	1	40.46	40.18	124	41,073	0.30%	大買/鉅額交易
2019/03/13	60	39.89	0	0.00	40.18	60	41,259	0.15%
2019/03/12	5	40.39	21	40.39	40.63	-16	41,123	-0.04%
2019/03/08	127	40.41	214	39.23	39.19	-87	41,522	-0.21%	大買/大賣/
2019/03/07	132	42.61	626	42.87	41.42	-494	40,406	-1.22%	大買/大賣/鉅額交易
2019/03/06	1	43.28	70	43.63	43.02	-69	39,590	-0.17%
2019/03/05	135	43.12	45	42.93	43.12	90	39,321	0.23%	大買/
2019/03/04	25	43.58	1	43.25	44.55	24	38,737	0.06%
2019/02/27	70	40.40	80	40.76	41.58	-10	37,841	-0.03%
2019/02/26	5	41.39	29	41.56	40.69	-24	37,565	-0.06%
2019/02/25	0	0.00	101	37.87	39.80	-101	36,765	-0.27%	大賣/鉅額交易
2019/02/22	139	36.03	58	35.93	35.94	81	35,439	0.23%	大買/
2019/02/21	20	36.22	20	36.50	37.05	0	35,357	0.00%
2019/02/20	1	36.17	4	36.63	36.24	-3	35,426	-0.01%
2019/02/19	2	37.15	86	36.46	36.18	-84	35,706	-0.24%
2019/02/18	78	35.29	89	35.86	36.10	-11	35,062	-0.03%
2019/02/15	121	35.89	120	35.36	34.91	1	34,878	0.00%	大買/大賣/
2019/02/14	86	36.11	21	36.08	36.25	65	34,741	0.19%
2019/02/13	3	35.46	10	35.40	35.53	-7	34,524	-0.02%
2019/02/12	160	34.86	153	35.08	35.08	7	34,771	0.02%	大買/大賣/
2019/02/11	13	34.14	128	33.85	34.74	-115	34,747	-0.33%	大賣/鉅額交易
2019/01/30	2	32.64	10	32.97	32.81	-8	34,250	-0.02%
2019/01/29	49	32.14	6	32.63	32.78	43	34,460	0.12%
2019/01/28	115	32.77	70	33.17	32.67	45	34,506	0.13%	大買/
2019/01/25	2	32.39	116	32.17	32.75	-114	34,898	-0.33%	大賣/鉅額交易
2019/01/24	117	31.12	113	31.33	31.59	4	35,128	0.01%	大買/大賣/
2019/01/23	80	31.22	47	31.50	31.27	33	35,542	0.09%
2019/01/22	78	31.92	0	0.00	31.21	78	36,265	0.22%
2019/01/21	105	31.91	73	32.20	32.00	32	37,287	0.09%	大買/
2019/01/18	6	31.13	7	31.40	31.45	-1	37,351	0.00%
2019/01/17	53	30.59	79	30.78	30.95	-26	37,669	-0.07%
2019/01/16	32	30.50	2	30.68	30.54	30	38,036	0.08%
2019/01/15	29	30.27	113	29.93	30.24	-84	38,385	-0.22%	大賣/
2019/01/14	103	29.52	0	0.00	29.44	103	39,393	0.26%	大買/鉅額交易
2019/01/11	0	0.00	110	29.83	29.82	-110	39,782	-0.28%	大賣/鉅額交易
2019/01/10	115	29.39	6	29.62	29.65	109	40,063	0.27%	大買/鉅額交易
2019/01/09	12	29.73	130	29.58	29.98	-118	40,193	-0.29%	大賣/鉅額交易
2019/01/08	7	28.61	5	28.98	28.66	2	40,076	0.00%
2019/01/07	17	29.00	6	29.52	28.67	11	40,270	0.03%
2019/01/04	1	27.40	10	28.31	28.53	-9	40,330	-0.02%
2019/01/03	0	0.00	1	27.69	27.59	-1	40,553	0.00%
2019/01/02	28	27.61	1	27.47	27.29	27	40,552	0.07%
2018/12/28	11	28.23	7	28.48	28.35	4	40,632	0.01%
2018/12/27	7	28.39	27	28.63	28.17	-20	40,681	-0.05%
2018/12/25	15	27.45	0	0.00	27.50	15	40,494	0.04%
2018/12/24	10	28.50	0	0.00	28.49	10	40,210	0.02%
2018/12/22	7	27.93	1	27.92	27.90	6	39,995	0.02%
2018/12/21	26	28.55	0	0.00	28.38	26	40,480	0.06%
2018/12/20	3	29.65	0	0.00	29.15	3	40,386	0.01%
2018/12/19	1	31.23	0	0.00	30.92	1	40,095	0.00%
2018/12/18	1	31.50	0	0.00	31.15	1	40,154	0.00%
2018/12/14	6	32.26	3	32.20	32.25	3	39,894	0.01%
2018/12/13	0	0.00	3	32.46	32.97	-3	40,565	-0.01%
2018/12/12	1	31.65	6	31.93	31.75	-5	40,000	-0.01%
2018/12/11	55	31.21	50	31.40	31.33	5	39,891	0.01%
2018/12/10	3	31.25	3	31.13	31.04	0	40,018	0.00%
2018/12/07	2	32.19	0	0.00	32.16	2	39,733	0.01%
2018/12/06	102	32.48	102	32.17	32.08	0	40,344	0.00%	大買/大賣/
2018/12/05	0	0.00	6	33.48	33.35	-6	39,956	-0.02%
2018/12/04	3	33.63	11	33.84	33.50	-8	39,815	-0.02%
2018/12/03	9	33.57	9	34.10	33.86	0	40,011	0.00%
2018/11/30	2	31.69	32	31.94	31.71	-30	39,164	-0.08%
2018/11/29	8	32.46	2	32.53	31.90	6	39,111	0.02%
2018/11/28	2	31.82	5	31.97	32.07	-3	39,001	-0.01%
2018/11/27	72	31.68	76	31.59	31.75	-4	38,762	-0.01%
2018/11/26	3	31.81	0	0.00	31.79	3	38,943	0.01%
2018/11/23	2	31.95	2	32.25	31.85	0	38,796	0.00%
2018/11/22	6	32.37	0	0.00	32.25	6	38,647	0.02%
2018/11/21	5	32.29	5	32.28	32.80	0	38,612	0.00%
2018/11/20	34	33.33	52	33.40	32.81	-18	38,878	-0.05%
2018/11/19	41	33.82	3	33.82	33.81	38	38,639	0.10%
2018/11/16	23	33.63	7	33.47	33.41	16	38,636	0.04%
2018/11/15	2	32.79	5	32.60	32.96	-3	38,405	-0.01%
2018/11/14	112	33.25	103	32.94	32.92	9	38,877	0.02%	大買/大賣/
2018/11/13	42	31.95	45	32.24	33.30	-3	39,075	-0.01%
2018/11/12	4	32.52	10	32.43	32.60	-6	39,428	-0.02%
2018/11/09	52	33.30	50	32.87	32.60	2	40,100	0.00%
2018/11/08	28	34.37	16	34.56	34.18	12	39,850	0.03%
2018/11/07	33	34.38	32	34.46	34.50	1	39,843	0.00%
2018/11/06	51	34.07	40	33.96	33.64	11	39,870	0.03%
2018/11/05	108	34.77	110	34.46	34.41	-2	39,734	-0.01%	大買/大賣/
2018/11/02	49	35.03	39	34.65	35.26	10	39,892	0.03%
2018/11/01	36	33.96	43	34.23	34.18	-7	39,299	-0.02%
2018/10/31	51	32.61	41	32.85	32.93	10	39,015	0.03%
2018/10/30	110	31.65	135	31.98	32.93	-25	38,897	-0.06%	大買/大賣/
2018/10/29	112	33.05	80	32.75	31.90	32	38,340	0.08%	大買/
2018/10/26	99	34.34	96	34.63	33.90	3	38,084	0.01%
2018/10/25	70	33.53	71	33.75	33.47	-1	37,903	0.00%
2018/10/24	108	34.51	71	34.55	35.00	37	37,289	0.10%	大買/
2018/10/23	29	35.31	40	35.31	35.00	-11	36,614	-0.03%
2018/10/22	34	35.76	5	34.41	36.71	29	36,220	0.08%
2018/10/19	5	31.88	23	32.07	32.71	-18	35,123	-0.05%
2018/10/18	2	33.06	0	0.00	32.10	2	34,831	0.01%
2018/10/17	12	33.53	11	33.82	32.65	1	35,069	0.00%
2018/10/16	18	33.23	30	33.56	33.32	-12	35,195	-0.03%
2018/10/15	4	33.10	1	33.47	32.90	3	35,216	0.01%
2018/10/12	4	32.38	2	32.72	33.50	2	35,019	0.01%
2018/10/11	0	0.00	3	32.60	32.37	-3	34,737	-0.01%
2018/10/09	4	34.57	4	34.87	34.97	0	34,291	0.00%
2018/10/08	4	35.79	4	36.04	35.45	0	34,356	0.00%
2018/10/05	3	35.33	4	35.34	35.41	-1	34,222	0.00%
2018/10/04	4	36.26	6	36.50	35.85	-2	34,631	-0.01%
2018/10/03	4	37.02	1	36.92	36.82	3	34,914	0.01%
2018/10/02	116	37.86	8	37.76	37.14	108	35,231	0.31%	大買/鉅額交易
2018/10/01	2	38.28	8	38.15	38.22	-6	35,672	-0.02%
2018/09/28	4	37.76	132	38.30	38.41	-128	36,332	-0.35%	大賣/鉅額交易
2018/09/27	112	37.91	0	0.00	37.50	112	36,287	0.31%	大買/鉅額交易
2018/09/26	5	38.41	104	37.40	38.50	-99	36,204	-0.27%	大賣/
2018/09/25	104	37.05	12	36.99	36.70	92	36,947	0.25%	大買/
2018/09/21	4	35.87	7	35.97	37.13	-3	37,201	-0.01%
2018/09/20	11	35.48	7	35.63	35.33	4	37,117	0.01%
2018/09/19	0	0.00	154	34.46	35.51	-154	37,612	-0.41%	大賣/鉅額交易
2018/09/18	4	33.07	6	33.38	33.29	-2	37,439	-0.01%
2018/09/17	6	33.20	0	0.00	33.13	6	38,291	0.02%
2018/09/14	18	33.38	25	33.71	33.60	-7	38,503	-0.02%
2018/09/13	15	32.80	14	33.40	32.57	1	38,699	0.00%
2018/09/12	35	32.52	50	32.33	32.27	-15	38,585	-0.04%
2018/09/11	9	33.31	8	33.55	33.16	1	38,458	0.00%
2018/09/10	5	33.51	8	33.62	33.47	-3	38,669	-0.01%
2018/09/07	8	33.84	8	34.06	33.86	0	38,657	0.00%
2018/09/06	147	34.10	1	34.49	33.85	146	38,451	0.38%	大買/鉅額交易
2018/09/05	8	34.92	12	35.58	34.92	-4	38,153	-0.01%
2018/09/04	1	34.92	124	35.06	35.43	-123	38,238	-0.32%	大賣/鉅額交易
2018/09/03	75	34.56	0	0.00	34.54	75	38,345	0.20%
2018/08/31	26	35.05	16	35.50	35.49	10	38,543	0.03%
2018/08/30	53	35.83	2	36.47	35.48	51	38,325	0.13%
2018/08/29	3	36.18	1	36.49	36.17	2	38,169	0.01%
2018/08/28	2	36.51	65	37.00	36.44	-63	38,207	-0.16%
2018/08/27	0	0.00	51	35.80	36.49	-51	38,189	-0.13%
2018/08/24	2	34.50	31	34.74	35.00	-29	38,062	-0.08%
2018/08/23	59	34.31	56	35.12	34.78	3	38,416	0.01%
2018/08/22	11	34.73	1	34.94	34.68	10	38,825	0.03%
2018/08/21	2	34.25	29	33.99	35.00	-27	38,871	-0.07%
2018/08/20	20	33.24	11	33.39	32.90	9	38,513	0.02%
2018/08/17	12	33.66	0	0.00	33.11	12	38,293	0.03%
2018/08/16	31	33.12	29	33.69	33.99	2	37,857	0.01%
2018/08/15	45	34.75	15	34.26	33.88	30	37,142	0.08%
2018/08/14	4	35.04	23	35.67	34.92	-19	36,951	-0.05%
2018/08/13	23	34.77	0	0.00	34.93	23	36,978	0.06%
2018/08/10	3	36.21	1	36.35	35.86	2	36,716	0.01%
2018/08/09	11	35.22	5	35.44	36.15	6	36,701	0.02%
2018/08/08	4	35.19	15	35.52	35.06	-11	36,169	-0.03%
2018/08/07	3	34.21	3	34.53	34.77	0	35,991	0.00%
2018/08/06	7	33.98	1	34.32	34.04	6	35,802	0.02%
2018/08/03	0	0.00	1	34.75	34.48	-1	35,432	0.00%
2018/08/02	136	35.90	40	35.27	34.29	96	35,372	0.27%	大買/
2018/08/01	17	38.31	10	38.83	37.76	7	34,567	0.02%
2018/07/31	3	37.90	3	38.19	37.93	0	34,850	0.00%
2018/07/30	8	38.01	5	38.40	37.81	3	35,078	0.01%
2018/07/27	3	37.97	2	38.29	37.99	1	35,055	0.00%
2018/07/26	12	38.46	0	0.00	38.12	12	34,999	0.03%
2018/07/25	104	39.13	100	38.97	38.88	4	34,971	0.01%	大買/
2018/07/24	77	38.25	74	38.26	39.10	3	34,817	0.01%
2018/07/23	1	37.45	102	37.01	37.52	-101	34,789	-0.29%	大賣/鉅額交易
2018/07/20	12	35.23	13	34.92	36.00	-1	34,681	0.00%
2018/07/19	3	35.42	7	35.55	35.30	-4	34,447	-0.01%
2018/07/18	3	35.57	3	35.73	35.48	0	34,924	0.00%
2018/07/17	11	35.11	5	35.11	35.00	6	34,906	0.02%
2018/07/16	3	36.25	1	36.19	35.54	2	34,862	0.01%
2018/07/13	1	36.56	1	36.78	36.65	0	34,801	0.00%
2018/07/12	0	0.00	3	35.69	36.88	-3	35,083	-0.01%
2018/07/11	4	34.42	3	34.89	35.05	1	34,858	0.00%
2018/07/10	1	35.86	1	36.50	35.55	0	35,132	0.00%
2018/07/09	1	35.33	17	35.11	35.76	-16	35,146	-0.05%
2018/07/06	11	33.06	7	33.59	34.44	4	34,831	0.01%
2018/07/05	4	33.13	20	33.06	32.96	-16	34,668	-0.05%
2018/07/04	10	33.44	0	0.00	33.60	10	34,383	0.03%
2018/07/03	28	33.81	0	0.00	33.56	28	34,193	0.08%
2018/07/02	12	35.91	10	35.42	34.73	2	32,954	0.01%
2018/06/29	12	36.14	5	36.30	36.51	7	32,732	0.02%
2018/06/28	19	35.52	20	36.14	35.88	-1	32,184	0.00%
2018/06/27	33	37.24	3	36.93	36.10	30	31,843	0.09%
2018/06/26	13	37.75	25	37.85	37.85	-12	31,809	-0.04%
2018/06/25	11	39.77	1	40.22	39.75	10	31,351	0.03%
2018/06/22	4	39.85	0	0.00	39.94	4	31,580	0.01%
2018/06/21	2	40.96	2	41.16	40.89	0	31,821	0.00%
2018/06/20	27	40.06	20	40.48	40.88	7	32,594	0.02%
2018/06/19	4.2	41.55	20	41.44	40.86	-15.8	32,858	-0.05%
2018/06/15	1	42.60	57	42.96	42.57	-56	32,567	-0.17%
2018/06/14	7	42.46	3	42.93	42.24	4	32,443	0.01%
2018/06/13	5	42.84	0	0.00	42.63	5	32,393	0.02%
2018/06/12	3.5	42.32	23	42.57	42.95	-19.5	32,311	-0.06%
2018/06/11	6.3	41.73	16	41.88	41.92	-9.7	32,273	-0.03%
2018/06/08	115	42.73	31	42.58	41.72	84	32,251	0.26%	大買/
2018/06/07	4	43.32	96	43.62	43.08	-92	32,042	-0.29%
2018/06/06	108	43.19	0	0.00	42.96	108	32,108	0.34%	大買/鉅額交易
2018/06/05	111	42.70	116	42.65	43.27	-5	32,130	-0.02%	大買/大賣/
2018/06/04	57	42.62	141	42.50	42.67	-84	32,198	-0.26%	大賣/
2018/06/01	134	41.29	135	41.69	41.00	-1	32,355	0.00%	大買/大賣/
2018/05/31	23	40.36	40	41.00	41.54	-17	32,421	-0.05%
2018/05/30	63	40.35	32	40.36	40.37	31	32,292	0.10%
2018/05/29	85	41.36	12	41.82	41.10	73	31,863	0.23%
2018/05/28	53	41.61	48	42.08	41.80	5	32,149	0.02%
2018/05/25	11	41.59	1	41.80	41.63	10	32,303	0.03%
2018/05/24	12	42.13	0	0.00	41.86	12	32,447	0.04%
2018/05/23	22	42.81	3	43.47	42.52	19	32,440	0.06%
2018/05/22	22	43.68	139	43.53	43.22	-117	32,376	-0.36%	大賣/鉅額交易
2018/05/21	32	44.49	24	44.78	44.36	8	32,652	0.02%
2018/05/18	1	42.58	1	43.19	43.09	0	32,994	0.00%
2018/05/17	25	43.57	1	43.40	43.10	24	34,436	0.07%
2018/05/16	6	44.05	10	44.19	44.05	-4	35,478	-0.01%
2018/05/15	7	44.16	3	44.72	44.00	4	36,408	0.01%
2018/05/14	31	44.73	4	44.68	44.57	27	36,950	0.07%
2018/05/11	13	43.76	1	44.18	43.70	12	37,192	0.03%
2018/05/10	94	44.05	0	0.00	43.38	94	37,232	0.25%
2018/05/09	1	43.10	1	43.67	43.39	0	37,255	0.00%
2018/05/08	160	42.99	162	43.42	43.62	-2	37,317	-0.01%	大買/大賣/
2018/05/07	8	40.66	104	41.21	41.75	-96	37,264	-0.26%	大賣/
2018/05/04	12	40.86	14	41.20	40.84	-2	37,261	-0.01%
2018/05/03	43	40.51	47	40.72	40.70	-4	37,498	-0.01%
2018/05/02	80	40.95	45	41.20	40.60	35	37,967	0.09%
2018/04/30	4	41.50	7	41.10	41.62	-3	38,178	-0.01%
2018/04/27	103	40.49	25	40.27	40.16	78	38,440	0.20%	大買/
2018/04/26	58	42.13	24	41.50	41.37	34	37,955	0.09%
2018/04/25	6	43.14	0	0.00	43.27	6	37,668	0.02%
2018/04/24	0	0.00	27	43.26	43.63	-27	37,842	-0.07%
2018/04/23	3	41.28	5	41.67	41.27	-2	37,993	-0.01%
2018/04/20	9	41.34	4	41.90	40.79	5	38,015	0.01%
2018/04/19	0	0.00	22	41.93	42.05	-22	38,398	-0.06%
2018/04/18	84	41.10	118	40.42	40.41	-34	38,192	-0.09%	大賣/
2018/04/17	31	41.42	30	41.68	40.95	1	37,819	0.00%
2018/04/16	67	42.62	40	41.74	41.70	27	37,839	0.07%
2018/04/13	48	44.55	21	44.28	43.93	27	37,384	0.07%
2018/04/12	27	44.78	0	0.00	44.69	27	37,189	0.07%
2018/04/11	1	45.08	33	45.29	45.62	-32	36,995	-0.09%
2018/04/10	9	43.79	17	43.67	43.77	-8	36,708	-0.02%
2018/04/09	21	42.61	7	43.10	42.93	14	36,915	0.04%
2018/04/03	3	42.43	130	42.48	42.30	-127	36,999	-0.34%	大賣/鉅額交易
2018/04/02	11	43.98	2	44.78	43.64	9	36,874	0.02%
2018/03/31	5	43.97	0	0.00	44.04	5	36,937	0.01%
2018/03/30	33	43.98	44	44.44	44.37	-11	37,111	-0.03%
2018/03/29	71	42.29	41	42.34	42.92	30	36,886	0.08%
2018/03/28	77	43.37	29	44.13	42.66	48	36,350	0.13%
2018/03/27	18	44.93	1	45.42	44.72	17	35,798	0.05%
2018/03/26	15	44.00	0	0.00	43.85	15	35,591	0.04%
2018/03/23	26	45.12	16	45.96	44.61	10	35,035	0.03%
2018/03/22	14	48.82	5	48.10	48.11	9	34,183	0.03%
2018/03/21	80	50.39	0	0.00	50.45	80	33,482	0.24%
2018/03/20	0	0.00	2	49.44	49.45	-2	33,520	-0.01%
2018/03/19	2	49.25	0	0.00	49.17	2	33,517	0.01%
2018/03/15	1	49.98	3	49.12	49.92	-2	33,535	-0.01%
2018/03/14	3	49.41	33	49.46	49.25	-30	33,377	-0.09%
2018/03/13	4	50.80	2	50.50	50.50	2	33,288	0.01%
2018/03/12	4	50.99	3	51.20	51.15	1	33,368	0.00%
2018/03/09	4	50.79	1	50.70	50.65	3	33,399	0.01%
2018/03/08	7	49.45	7	50.02	50.15	0	33,540	0.00%
2018/03/07	13	50.26	15	49.97	49.59	-2	33,555	-0.01%
2018/03/06	4	49.13	0	0.00	49.09	4	33,696	0.01%
2018/03/05	4	48.97	3	48.53	48.40	1	33,367	0.00%
2018/03/02	2	48.81	0	0.00	49.00	2	33,281	0.01%
2018/03/01	7	48.91	2	49.79	49.69	5	33,439	0.01%
2018/02/27	4	52.76	4	51.30	51.05	0	33,277	0.00%
2018/02/26	54	52.51	0	0.00	52.45	54	33,612	0.16%
2018/02/23	20	51.58	6	52.08	51.50	14	33,502	0.04%
2018/02/22	0	0.00	18	50.85	50.95	-18	33,583	-0.05%
2018/02/21	2	50.60	5	50.62	51.35	-3	34,192	-0.01%
2018/02/12	0	0.00	2	46.82	46.45	-2	34,183	-0.01%
2018/02/09	24	46.58	13	48.12	45.70	11	33,742	0.03%
2018/02/08	25	53.01	2	52.80	51.10	23	32,310	0.07%
2018/02/07	12	55.68	17	57.71	55.15	-5	31,169	-0.02%
2018/02/06	17	57.05	40	57.04	56.45	-23	30,320	-0.08%
2018/02/05	2	57.50	0	0.00	58.95	2	29,732	0.01%
2018/02/02	3	58.30	1	58.35	58.60	2	29,413	0.01%
2018/02/01	5	58.38	2	59.10	58.15	3	29,421	0.01%
2018/01/31	1	57.90	16	57.96	58.15	-15	29,310	-0.05%
2018/01/30	75	57.82	3	58.30	57.55	72	29,393	0.24%
2018/01/29	18	60.87	6	60.63	60.20	12	28,894	0.04%
2018/01/26	0	0.00	8	60.83	61.35	-8	28,643	-0.03%
2018/01/25	38	61.23	1	60.10	60.00	37	28,513	0.13%
2018/01/24	15	62.05	3	62.07	62.45	12	28,221	0.04%
2018/01/23	15	61.17	8	60.99	61.50	7	27,874	0.03%
2018/01/22	6	59.90	0	0.00	59.40	6	27,927	0.02%
2018/01/19	50	59.55	52	60.28	60.10	-2	27,995	-0.01%
2018/01/18	7	59.03	6	59.67	58.80	1	28,088	0.00%
2018/01/17	9	58.52	11	59.29	58.50	-2	27,941	-0.01%
2018/01/16	2	57.55	2	58.10	58.00	0	27,399	0.00%
2018/01/15	3	57.50	7	57.53	58.00	-4	27,211	-0.01%
2018/01/12	2	55.70	5	55.70	55.85	-3	26,794	-0.01%
2018/01/11	4	55.13	5	55.21	54.95	-1	27,101	0.00%
2018/01/10	0	0.00	10	55.07	54.70	-10	26,898	-0.04%
2018/01/09	0	0.00	24	53.56	53.90	-24	26,561	-0.09%
2018/01/05	2	52.45	0	0.00	52.70	2	26,370	0.01%
2018/01/04	5	51.95	1	52.40	52.30	4	26,300	0.02%
2018/01/03	22	52.05	5	52.63	52.40	17	26,520	0.06%
2018/01/02	0	0.00	4	50.96	51.85	-4	26,292	-0.02%