宏達電 (2498)-宏遠-館前券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股▲1.70%
1089人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－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
2024/04/25	3	41.55	1	41.80	41.70	2	4,837	0.04%
2024/04/22	0	0.00	1	42.20	41.45	-1	5,075	-0.02%
2024/04/19	2	42.30	0	0.00	41.45	2	5,086	0.04%
2024/04/18	2	42.15	12	43.34	43.25	-10	5,124	-0.20%
2024/04/17	8.1	42.94	0	0.00	42.80	8.1	5,293	0.15%
2024/04/16	11	43.21	5	43.00	42.90	6	5,669	0.11%
2024/04/15	2	45.43	0	0.00	45.15	2	6,724	0.03%
2024/04/10	1	46.70	0	0.00	46.40	1	7,393	0.01%
2024/04/09	1	46.50	1	46.55	46.65	0	7,483	0.00%
2024/04/03	2	46.80	3	46.92	47.20	-1	7,548	-0.01%
2024/04/02	0	0.00	2	47.65	47.50	-2	7,602	-0.03%
2024/04/01	1	48.25	0	0.00	48.25	1	7,772	0.01%
2024/03/29	1	47.30	0	0.00	47.20	1	7,874	0.01%
2024/03/28	0	0.00	3.1	47.77	47.65	-3.1	8,335	-0.04%
2024/03/27	1	47.55	1	48.15	47.65	0	8,601	0.00%
2024/03/26	1	48.00	0	0.00	47.85	1	8,590	0.01%
2024/03/25	2	48.50	1	48.00	48.00	1	8,579	0.01%
2024/03/22	1	47.15	1	47.35	47.45	0	8,472	0.00%
2024/03/18	0	45.60	0	0.00	45.80	0	9,152	0.00%
2024/03/15	0	0.00	1	45.25	45.15	-1	9,180	-0.01%
2024/03/14	2	45.70	0	0.00	45.50	2	9,179	0.02%
2024/03/12	0	0.00	3	47.10	47.25	-3	9,209	-0.03%
2024/03/08	1	45.70	0	0.00	45.90	1	9,224	0.01%
2024/03/06	9	47.12	7	47.11	47.10	2	9,092	0.02%
2024/03/01	2	49.15	2	48.80	48.95	0	8,982	0.00%
2024/02/27	1	48.70	2	49.73	48.60	-1	9,009	-0.01%
2024/02/21	2	49.90	0	0.00	49.55	2	9,009	0.02%
2024/02/16	12	49.92	11	50.30	50.00	1	9,254	0.01%
2024/02/05	10	50.00	10	49.00	49.05	0	9,356	0.00%
2024/02/01	22	50.25	2	50.70	50.70	20	9,271	0.22%
2024/01/29	1	50.00	0	0.00	50.50	1	9,445	0.01%
2024/01/26	0	0.00	17	49.99	50.00	-17	9,673	-0.18%
2024/01/24	2	53.00	1	51.60	51.40	1	9,681	0.01%
2024/01/23	7	51.70	0	0.00	51.70	7	9,628	0.07%
2024/01/18	1	50.10	0	0.00	50.40	1	9,580	0.01%
2024/01/17	3	49.93	3	49.80	49.15	0	9,534	0.00%
2024/01/16	1	50.60	10	50.20	50.30	-9	9,430	-0.10%
2024/01/12	4	51.70	1	51.80	51.60	3	9,351	0.03%
2024/01/11	7	52.27	5	52.64	52.10	2	9,297	0.02%
2024/01/10	10	52.79	6	52.62	52.20	4	9,242	0.04%
2024/01/09	10	54.10	30	54.69	54.70	-20	8,994	-0.22%
2024/01/08	5	52.86	15	53.57	52.90	-10	7,866	-0.13%
2024/01/04	2	49.00	0	0.00	48.65	2	7,219	0.03%
2024/01/03	2	49.80	0	0.00	49.40	2	7,236	0.03%
2024/01/02	13	51.12	1	51.20	50.70	12	7,178	0.17%
2023/12/28	3	52.03	0	0.00	51.60	3	7,246	0.04%
2023/12/27	8	52.90	4	53.08	52.10	4	7,194	0.06%
2023/12/26	10	51.45	1	52.30	51.50	9	7,015	0.13%
2023/12/25	13	53.78	15	53.89	52.00	-2	6,901	-0.03%
2023/12/22	17	51.58	19	50.49	51.20	-2	6,432	-0.03%
2023/12/19	18	48.54	0	0.00	48.65	18	6,148	0.29%
2023/12/18	11	49.33	3	50.00	49.25	8	6,148	0.13%
2023/12/15	12	50.39	5	51.52	50.80	7	6,065	0.12%
2023/12/14	9	51.86	34	51.86	52.00	-25	5,873	-0.43%
2023/12/13	9	48.60	0	0.00	48.30	9	5,425	0.17%
2023/12/12	0	0.00	1	48.50	48.30	-1	5,435	-0.02%
2023/12/11	2	49.10	0	0.00	48.70	2	5,466	0.04%
2023/12/06	25	49.13	0	0.00	48.90	25	5,428	0.46%
2023/12/04	0	0.00	0	49.80	49.75	0	5,473	0.00%
2023/11/30	0	0.00	1	50.30	50.20	-1	5,414	-0.02%
2023/11/29	2	49.75	10	49.75	49.65	-8	5,370	-0.15%
2023/11/28	2	50.00	16	49.75	50.00	-14	5,348	-0.26%
2023/11/22	3	50.00	6	50.35	50.00	-3	5,226	-0.06%
2023/11/20	0	0.00	4	49.68	49.15	-4	5,091	-0.08%
2023/11/17	1	49.50	8	49.31	49.45	-7	5,037	-0.14%
2023/11/13	5	46.35	1	47.20	46.75	4	4,668	0.09%
2023/11/10	3	45.90	0	0.00	45.90	3	4,645	0.06%
2023/11/09	2	46.35	0	0.00	46.30	2	4,668	0.04%
2023/11/08	0	0.00	2	47.25	47.40	-2	4,731	-0.04%
2023/11/07	8.1	45.98	0	0.00	46.05	8.1	4,652	0.17%
2023/11/06	0	0.00	2	47.95	48.10	-2	4,602	-0.04%
2023/11/03	44	47.81	45	48.12	47.40	-1	4,549	-0.02%
2023/11/02	0	0.00	2	45.88	45.85	-2	4,356	-0.05%
2023/11/01	2	44.50	0	0.00	44.75	2	4,470	0.04%
2023/10/31	1	45.20	0	0.00	44.10	1	4,598	0.02%
2023/10/27	1	46.90	2	46.35	46.00	-1	4,872	-0.02%
2023/10/25	0	0.00	1	46.30	46.60	-1	4,945	-0.02%
2023/10/20	0	0.00	5	44.80	45.70	-5	5,146	-0.10%
2023/10/19	1	45.80	0	0.00	45.85	1	5,182	0.02%
2023/10/18	2	46.35	2	47.80	46.60	0	5,274	0.00%
2023/10/17	4	49.95	1	50.10	48.10	3	5,172	0.06%
2023/10/13	0	0.00	5	50.00	50.10	-5	5,240	-0.10%
2023/10/12	0	0.00	1	50.10	50.30	-1	5,366	-0.02%
2023/10/11	1	50.40	0	0.00	49.25	1	5,491	0.02%
2023/10/06	0	0.00	1	49.95	49.65	-1	5,673	-0.02%
2023/10/05	3	50.07	6	49.64	50.30	-3	6,014	-0.05%
2023/10/04	2	47.70	5	47.40	47.45	-3	6,175	-0.05%
2023/10/03	0	0.00	1	49.60	48.75	-1	6,183	-0.02%
2023/09/28	1	48.10	0	0.00	48.10	1	6,410	0.02%
2023/09/25	0	0.00	1	49.85	49.45	-1	6,506	-0.02%
2023/09/21	1	48.75	0	0.00	48.45	1	6,600	0.02%
2023/09/19	1	49.60	2	49.45	49.45	-1	6,662	-0.02%
2023/09/18	0	0.00	1	50.60	50.50	-1	6,695	-0.01%
2023/09/15	0	0.00	2	50.50	50.40	-2	6,888	-0.03%
2023/09/14	3	50.83	3	50.57	50.90	0	6,926	0.00%
2023/09/12	2	49.73	0	0.00	49.80	2	7,080	0.03%
2023/09/08	1	50.40	2	50.35	50.10	-1	7,114	-0.01%
2023/09/07	2	51.40	0	0.00	51.00	2	7,133	0.03%
2023/09/06	1	52.30	2	52.00	51.80	-1	7,155	-0.01%
2023/09/04	0	0.00	1	52.10	52.70	-1	7,287	-0.01%
2023/09/01	0	0.00	5.1	52.60	52.10	-5.1	7,380	-0.07%
2023/08/29	0	0.00	1	51.20	51.80	-1	8,139	-0.01%
2023/08/25	0	0.00	10	51.50	51.10	-10	8,264	-0.12%
2023/08/24	0	0.00	1	51.90	51.10	-1	8,394	-0.01%
2023/08/23	0	0.00	2	51.45	51.50	-2	8,696	-0.02%
2023/08/22	0	0.00	4	51.60	50.70	-4	8,767	-0.05%
2023/08/18	1	50.70	1	50.60	50.70	0	8,856	0.00%
2023/08/17	0	0.00	4	51.00	51.00	-4	8,893	-0.04%
2023/08/15	1	49.70	3	49.62	50.00	-2	8,958	-0.02%
2023/08/14	2	49.60	0	0.00	49.10	2	9,137	0.02%
2023/08/11	1	50.80	1	50.10	50.10	0	9,121	0.00%
2023/08/10	2.1	50.46	0	0.00	50.50	2.1	9,128	0.02%
2023/08/09	2	51.90	4	51.88	51.90	-2	9,074	-0.02%
2023/08/08	2	51.75	1	51.50	51.90	1	9,086	0.01%
2023/08/07	1	52.30	0	0.00	52.30	1	9,133	0.01%
2023/08/04	6	51.27	0	0.00	51.10	6	9,024	0.07%
2023/08/02	1.1	53.10	0	0.00	52.50	1.1	8,926	0.01%
2023/07/31	0	0.00	5	55.94	55.80	-5	8,672	-0.06%
2023/07/27	15.1	56.64	3	56.93	57.20	12.1	8,602	0.14%
2023/07/26	2	55.90	0	0.00	55.50	2	8,529	0.02%
2023/07/24	1	56.70	0	0.00	56.30	1	8,609	0.01%
2023/07/21	6	57.50	5	57.42	57.80	1	8,621	0.01%
2023/07/19	2	56.00	1	55.80	55.60	1	8,690	0.01%
2023/07/18	1.1	57.26	2	57.90	56.70	-0.9	8,788	-0.01%
2023/07/14	0	0.00	1	58.80	58.80	-1	8,991	-0.01%
2023/07/13	1	58.50	3	58.60	58.40	-2	8,953	-0.02%
2023/07/12	2	58.40	4	58.95	57.70	-2	8,770	-0.02%
2023/07/11	3	57.60	19.1	57.94	58.00	-16.1	8,506	-0.19%
2023/07/10	1	56.10	0	0.00	55.30	1	8,312	0.01%
2023/07/07	7	56.46	0	0.00	55.90	7	8,305	0.08%
2023/07/06	1	58.10	0	0.00	56.80	1	8,385	0.01%
2023/07/04	8	57.01	0	0.00	57.20	8	9,133	0.09%
2023/07/03	7	57.57	0	0.00	57.10	7	9,220	0.08%
2023/06/30	2	56.80	5	57.04	57.10	-3	9,320	-0.03%
2023/06/29	4	57.08	3	57.20	57.00	1	9,382	0.01%
2023/06/28	1	56.40	0	0.00	56.40	1	9,417	0.01%
2023/06/27	6	57.27	3	56.57	56.40	3	9,657	0.03%
2023/06/26	0	0.00	1	57.70	57.40	-1	9,898	-0.01%
2023/06/21	4	58.70	0	0.00	58.70	4	10,018	0.04%
2023/06/19	0	0.00	1	58.90	58.90	-1	10,023	-0.01%
2023/06/16	4	60.53	0	0.00	60.50	4	10,044	0.04%
2023/06/15	5	60.40	0	0.00	60.20	5	10,095	0.05%
2023/06/14	2	60.20	0	0.00	60.20	2	10,260	0.02%
2023/06/09	4	60.43	0	0.00	60.40	4	11,189	0.04%
2023/06/08	0	0.00	1.1	60.40	60.40	-1.1	11,507	-0.01%
2023/06/07	2	61.70	0	0.00	62.00	2	11,855	0.02%
2023/06/05	3	64.30	13.1	64.50	63.60	-10.1	12,483	-0.08%
2023/06/02	1	63.00	0.1	62.90	62.90	0.9	12,292	0.01%
2023/06/01	1	62.60	1.2	62.00	62.40	-0.2	12,408	0.00%
2023/05/30	4	61.60	23	61.30	61.80	-19	13,018	-0.15%
2023/05/29	3.2	59.38	11	61.23	61.50	-7.8	13,433	-0.06%
2023/05/26	1	58.60	0	0.00	58.40	1	13,751	0.01%
2023/05/25	14	59.98	4	59.63	59.40	10	14,297	0.07%
2023/05/23	2	60.00	3	60.00	60.10	-1	15,234	-0.01%
2023/05/22	2	59.80	2	60.05	60.30	0	15,543	0.00%
2023/05/19	0	0.00	1	58.90	59.00	-1	15,668	-0.01%
2023/05/18	20	59.70	14	59.26	58.90	6	15,860	0.04%
2023/05/17	2	57.95	1	58.10	58.40	1	16,248	0.01%
2023/05/15	0	0.00	1	57.00	56.60	-1	16,607	-0.01%
2023/05/12	1	55.90	1	57.20	57.20	0	17,142	0.00%
2023/05/11	0	0.00	15	57.70	56.00	-15	17,695	-0.08%
2023/05/09	0	0.00	1	56.50	56.80	-1	18,824	-0.01%
2023/05/05	5	57.40	1	57.30	57.30	4	21,816	0.02%
2023/05/02	15	57.30	0	0.00	57.50	15	22,964	0.07%
2023/04/27	1	56.60	0	0.00	56.20	1	23,205	0.00%
2023/04/26	2	56.10	1	56.20	56.50	1	23,243	0.00%
2023/04/25	4	56.70	2	56.40	55.90	2	23,544	0.01%
2023/04/21	2	58.75	2	58.45	58.10	0	23,910	0.00%
2023/04/20	6	60.48	2.2	60.03	59.60	3.9	23,913	0.02%
2023/04/19	2	62.30	2	61.80	61.70	0	23,949	0.00%
2023/04/18	0	0.00	4	64.00	63.30	-4	24,001	-0.02%
2023/04/17	4	64.80	1	64.80	64.60	3	24,530	0.01%
2023/04/14	0	0.00	1	64.30	64.30	-1	24,969	0.00%
2023/04/13	1	64.90	2	63.90	63.70	-1	25,245	0.00%
2023/04/12	1	64.50	0	0.00	64.70	1	25,380	0.00%
2023/04/11	3	65.50	1	64.80	64.30	2	25,460	0.01%
2023/04/10	1	64.50	17	64.55	65.20	-16	25,447	-0.06%
2023/04/07	1	65.40	1	65.10	64.10	0	25,252	0.00%
2023/03/31	0	0.00	1	62.80	62.60	-1	24,950	0.00%
2023/03/30	0	0.00	2	62.00	62.00	-2	25,029	-0.01%
2023/03/29	5	61.70	0	0.00	61.60	5	25,176	0.02%
2023/03/28	1	61.80	0	0.00	61.70	1	25,355	0.00%
2023/03/27	15	63.90	2	64.05	63.60	13	25,215	0.05%
2023/03/24	0	0.00	0.3	63.90	63.00	-0.3	25,157	0.00%
2023/03/23	3	63.00	0	0.00	63.10	3	25,160	0.01%
2023/03/22	1	63.00	2	63.05	63.30	-1	25,290	0.00%
2023/03/21	6	63.13	31	63.40	62.70	-25	25,422	-0.10%
2023/03/20	1	62.70	2	63.00	63.20	-1	25,545	0.00%
2023/03/17	1	62.20	1	62.20	62.20	0	25,901	0.00%
2023/03/16	5	61.68	2	61.70	61.10	3	26,237	0.01%
2023/03/15	2	63.20	4	63.53	63.00	-2	26,537	-0.01%
2023/03/14	6	62.98	9	62.58	62.50	-3	26,978	-0.01%
2023/03/13	5	61.90	11	61.90	62.60	-6	27,719	-0.02%
2023/03/10	6	62.55	0	0.00	62.60	6	28,235	0.02%
2023/03/09	13	65.97	2	64.25	64.40	11	29,472	0.04%
2023/03/08	12	63.73	0	0.00	63.40	12	29,774	0.04%
2023/03/07	12	65.21	1	65.20	64.90	11	29,637	0.04%
2023/03/06	53	64.95	55.2	65.07	64.80	-2.2	29,643	-0.01%
2023/03/03	5	64.74	3	63.63	63.60	2	29,568	0.01%
2023/03/02	6	65.23	11	64.99	64.80	-5	29,462	-0.02%
2023/03/01	9	67.00	10	66.77	66.10	-1	29,189	0.00%
2023/02/24	25	66.40	7	65.64	65.40	18	28,773	0.06%
2023/02/23	12.2	66.88	8	67.03	66.70	4.2	28,439	0.01%
2023/02/22	28	65.16	5	64.80	64.60	23	28,059	0.08%
2023/02/21	25.1	67.01	57	66.92	66.70	-32	27,948	-0.11%
2023/02/20	5	66.68	6	67.03	66.90	-1	27,536	0.00%
2023/02/17	7	65.90	1	66.00	65.80	6	27,439	0.02%
2023/02/16	1	65.80	3	65.43	65.60	-2	27,622	-0.01%
2023/02/15	5	64.04	9	63.70	64.50	-4	27,729	-0.01%
2023/02/14	2	65.70	6	65.90	65.50	-4	27,359	-0.01%
2023/02/13	6	65.72	5	65.62	65.20	1	27,496	0.00%
2023/02/10	1	66.00	25	66.24	65.50	-24	27,637	-0.09%
2023/02/09	4	67.13	5	67.04	67.70	-1	27,428	0.00%
2023/02/08	27	66.12	29	66.69	66.30	-2	27,527	-0.01%
2023/02/07	34.1	66.78	7	66.16	66.10	27.1	27,519	0.10%
2023/02/06	11	66.63	17.1	67.54	68.70	-6.1	27,040	-0.02%
2023/02/03	22	67.06	35	67.97	65.10	-13	26,040	-0.05%
2023/02/02	2	66.10	19.1	66.66	66.90	-17.1	24,490	-0.07%
2023/02/01	6	60.93	11	60.55	60.90	-5	24,173	-0.02%
2023/01/31	9	60.91	2.1	60.42	60.80	6.9	24,234	0.03%
2023/01/30	12	58.58	3	58.90	59.50	9	24,065	0.04%
2023/01/16	1	57.20	1	57.20	57.20	0	24,166	0.00%
2023/01/13	15.1	58.88	10	60.40	57.30	5.1	24,282	0.02%
2023/01/12	57	59.99	58	59.76	59.50	-1	24,235	0.00%
2023/01/11	1	59.30	4	59.35	59.00	-3	24,121	-0.01%
2023/01/10	2.2	58.82	2.3	59.10	58.80	-0.1	24,312	0.00%
2023/01/09	2	58.80	15	59.01	58.70	-13	24,559	-0.05%
2023/01/06	3	58.90	4	58.98	58.50	-1	24,854	0.00%
2023/01/05	24	59.75	11	59.65	58.70	13	25,296	0.05%
2023/01/04	27.3	59.14	29	58.97	58.80	-1.7	25,241	-0.01%
2023/01/03	23	57.03	26	58.16	58.10	-3	25,223	-0.01%
2022/12/30	6	56.22	0	0.00	55.70	6	25,198	0.02%
2022/12/29	14	55.43	0	0.00	55.70	14	25,355	0.06%
2022/12/28	1	56.50	6	56.72	55.70	-5	25,989	-0.02%
2022/12/27	3	56.97	3	56.83	57.10	0	26,174	0.00%
2022/12/26	1	56.20	0	0.00	55.70	1	26,380	0.00%
2022/12/23	4	54.85	0	0.00	55.00	4	26,855	0.01%
2022/12/22	4	56.35	5	55.68	55.40	-1	27,133	0.00%
2022/12/21	3	54.67	1	55.80	55.80	2	27,737	0.01%
2022/12/20	5	54.88	1	55.40	54.40	4	28,192	0.01%
2022/12/19	4	56.98	1	56.40	56.40	3	28,938	0.01%
2022/12/16	4	57.50	4	57.35	57.20	0	29,573	0.00%
2022/12/15	5	58.74	3	58.53	58.20	2	30,474	0.01%
2022/12/14	1	58.00	1	58.30	58.40	0	31,185	0.00%
2022/12/13	3	59.57	4	58.95	58.40	-1	31,538	0.00%
2022/12/12	0	0.00	2	59.50	58.90	-2	31,888	-0.01%
2022/12/09	7	60.07	5	59.76	59.40	2	31,984	0.01%
2022/12/08	5	59.24	2	59.90	59.90	3	31,994	0.01%
2022/12/07	12	58.83	1	60.00	58.00	11	32,125	0.03%
2022/12/06	5	61.40	13	61.18	59.90	-8	32,225	-0.02%
2022/12/05	5	60.54	2	61.45	60.40	3	32,529	0.01%
2022/12/02	15	58.33	21	58.55	59.10	-6	31,931	-0.02%
2022/12/01	41	58.89	15	58.99	57.80	26	31,833	0.08%
2022/11/30	31	56.05	23	54.42	57.60	8	31,310	0.03%
2022/11/29	0	0.00	4	51.23	52.40	-4	31,608	-0.01%
2022/11/28	1.1	51.73	10	51.40	51.50	-9	33,714	-0.03%
2022/11/25	1	53.00	2	53.70	52.70	-1	34,360	0.00%
2022/11/24	2	53.30	1	53.70	53.40	1	35,383	0.00%
2022/11/23	0	0.00	2	53.20	52.40	-2	35,608	-0.01%
2022/11/22	0	52.80	0	0.00	52.80	0	35,980	0.00%
2022/11/21	3	53.36	1	54.50	52.80	2	37,064	0.01%
2022/11/18	4	54.30	1	55.10	53.40	3	37,282	0.01%
2022/11/17	2	55.10	2	54.80	54.70	0	38,061	0.00%
2022/11/16	0	0.00	1	54.90	54.50	-1	38,499	0.00%
2022/11/15	3	54.10	2	53.70	54.30	1	38,967	0.00%
2022/11/14	0	0.00	5	53.62	54.30	-5	39,829	-0.01%
2022/11/11	4	52.53	1	54.50	52.40	3	40,889	0.01%
2022/11/10	4	53.23	32	52.81	52.70	-28	41,712	-0.07%
2022/11/09	0	0.00	2	53.00	53.40	-2	42,307	0.00%
2022/11/08	1	51.80	2	53.65	51.80	-1	43,100	0.00%
2022/11/07	4	53.43	0	0.00	52.50	4	43,801	0.01%
2022/11/04	1	52.80	6	53.35	53.50	-5	44,700	-0.01%
2022/11/03	32	50.61	33	50.10	52.70	-1	44,986	0.00%
2022/11/02	2	50.90	3	50.50	50.50	-1	45,218	0.00%
2022/11/01	31	50.30	3	50.50	50.90	28	46,009	0.06%
2022/10/31	1	49.70	7	50.08	50.50	-6	46,929	-0.01%
2022/10/28	3	48.20	2	48.75	48.30	1	48,686	0.00%
2022/10/27	3	49.00	3	49.87	50.30	0	49,722	0.00%
2022/10/25	4	49.48	3	49.15	49.05	1	51,129	0.00%
2022/10/24	1	50.20	1	50.40	49.65	0	52,478	0.00%
2022/10/21	4	50.05	1	49.75	49.25	3	54,504	0.01%
2022/10/20	4	50.83	8	51.11	51.00	-4	55,537	-0.01%
2022/10/19	3	52.00	3	51.93	51.70	0	56,959	0.00%
2022/10/18	2	52.75	1	53.20	52.00	1	58,860	0.00%
2022/10/17	4	50.10	3	50.38	52.50	1	62,994	0.00%
2022/10/14	5	51.12	9	52.03	51.70	-4	65,525	-0.01%
2022/10/13	7	50.57	4	49.30	49.05	3	66,365	0.00%
2022/10/12	7	51.96	6	51.77	53.00	1	66,666	0.00%
2022/10/11	18	51.72	1	51.60	51.60	17	67,341	0.03%
2022/10/07	11	56.61	11	55.95	55.90	0	67,859	0.00%
2022/10/06	2	55.60	3.3	56.12	56.50	-1.3	69,128	0.00%
2022/10/05	4	56.73	4	56.00	55.00	0	70,843	0.00%
2022/10/04	3	55.80	2	55.90	55.90	1	71,871	0.00%
2022/10/03	2	53.55	3	54.17	54.30	-1	72,857	0.00%
2022/09/30	9	52.37	19	53.00	54.80	-10	75,063	-0.01%
2022/09/29	2	53.15	9	53.23	53.30	-7	77,665	-0.01%
2022/09/28	5.1	53.70	4	53.55	52.00	1.1	81,115	0.00%
2022/09/27	7.1	55.92	6	56.45	56.60	1.1	82,606	0.00%
2022/09/26	21	58.31	14	58.57	56.00	7	83,725	0.01%
2022/09/23	30	61.54	9	61.99	60.80	21	84,788	0.02%
2022/09/22	13	63.91	22	63.50	62.70	-9	85,208	-0.01%
2022/09/21	11	63.90	16	63.87	64.50	-5	85,680	-0.01%
2022/09/20	6	62.98	10	62.73	62.80	-4	87,623	0.00%
2022/09/19	7	61.46	16	62.14	61.30	-9	87,693	-0.01%
2022/09/16	9	61.69	7	61.67	61.20	2	87,845	0.00%
2022/09/15	5	62.72	8	61.39	61.30	-3	88,657	0.00%
2022/09/14	10	61.51	6	61.90	62.60	4	89,958	0.00%
2022/09/13	9	63.34	8	63.23	62.20	1	89,566	0.00%
2022/09/12	4	63.88	5.2	63.61	63.30	-1.2	89,038	0.00%
2022/09/08	8.2	61.06	2	60.80	60.80	6.2	88,042	0.01%
2022/09/07	1.1	60.46	8	60.00	60.40	-6.9	87,776	-0.01%
2022/09/06	21	60.75	5	61.86	60.10	16	87,085	0.02%
2022/09/05	10	63.79	15	64.59	63.40	-5	86,076	-0.01%
2022/09/02	14	64.51	34	63.83	63.90	-20	84,883	-0.02%
2022/09/01	13	61.06	9	61.09	60.20	4	82,647	0.00%
2022/08/31	10	61.34	97	61.79	62.30	-87	81,807	-0.11%
2022/08/30	9	59.56	3	59.60	59.10	6	80,656	0.01%
2022/08/29	7	58.81	6	58.63	58.70	1	80,251	0.00%
2022/08/26	10	61.73	12.2	62.37	61.60	-2.2	79,833	0.00%
2022/08/25	2	61.10	6	60.98	61.00	-4	78,831	-0.01%
2022/08/24	20	59.60	5	59.44	59.50	15	78,464	0.02%
2022/08/23	29	60.91	18	60.20	60.20	11	77,650	0.01%
2022/08/22	85	62.52	10	62.19	61.00	75	77,073	0.10%
2022/08/19	10	64.56	10.2	64.68	63.90	-0.2	76,527	0.00%
2022/08/18	5	64.72	7	65.53	64.20	-2	75,462	0.00%
2022/08/17	13.2	63.82	34	64.59	65.50	-20.8	74,055	-0.03%
2022/08/16	9	63.89	10	63.42	62.50	-1	72,978	0.00%
2022/08/15	14.2	61.85	20	62.76	64.50	-5.8	72,200	-0.01%
2022/08/12	7.3	63.91	7	63.64	63.20	0.3	71,105	0.00%
2022/08/11	4	63.55	9	63.74	63.80	-5	70,103	-0.01%
2022/08/10	5	60.48	7.2	61.32	62.00	-2.2	69,002	0.00%
2022/08/09	11	59.71	7	59.76	59.70	4	68,156	0.01%
2022/08/08	24	58.55	24	59.96	60.40	0	67,502	0.00%
2022/08/05	10	60.42	6	60.62	62.00	4	66,539	0.01%
2022/08/04	31	60.31	48	59.45	58.30	-17	65,593	-0.03%
2022/08/03	13.3	65.01	10	64.47	63.30	3.3	63,697	0.01%
2022/08/02	19.2	64.66	9.1	64.35	64.30	10.1	62,596	0.02%
2022/08/01	4.1	65.82	6	65.73	65.80	-1.9	61,911	0.00%
2022/07/29	24.1	65.50	21	65.87	65.10	3.1	61,030	0.01%
2022/07/28	39	66.76	34	66.81	65.40	5	59,645	0.01%
2022/07/27	16	64.10	15	64.05	64.70	1	57,530	0.00%
2022/07/26	19.3	65.45	13	64.90	64.20	6.3	56,412	0.01%
2022/07/25	18	65.44	17	65.75	66.60	1	55,233	0.00%
2022/07/22	97	68.02	102	66.74	64.70	-5	53,167	-0.01%	大賣/
2022/07/21	42	62.93	89	64.79	65.60	-47	48,899	-0.10%
2022/07/20	56	60.04	30	60.11	59.70	26	46,099	0.06%
2022/07/19	20	58.83	16	58.62	58.10	4	44,897	0.01%
2022/07/18	13	60.36	16	60.09	59.10	-3	44,100	-0.01%
2022/07/15	11	60.13	5	59.18	58.90	6	42,995	0.01%
2022/07/14	37	59.35	38	59.43	60.70	-1	42,083	0.00%
2022/07/13	23	60.04	34	59.56	58.40	-11	40,525	-0.03%
2022/07/12	33	58.99	29	59.70	57.60	4	38,521	0.01%
2022/07/11	16	60.32	10	60.54	60.90	6	36,860	0.02%
2022/07/08	29	60.96	22	61.25	60.50	7	35,597	0.02%
2022/07/07	83	60.70	81	60.41	61.70	2	33,181	0.01%
2022/07/06	93	60.40	91	59.53	56.90	2	30,092	0.01%
2022/07/05	78	58.87	88	58.81	60.70	-10	26,355	-0.04%
2022/07/04	18	52.62	18	53.58	55.20	0	24,146	0.00%
2022/07/01	50	50.46	54	50.61	50.20	-4	22,541	-0.02%
2022/06/30	19	49.34	33	50.39	48.90	-14	20,532	-0.07%
2022/06/29	28	54.19	21	54.71	52.00	7	19,418	0.04%
2022/06/28	41	58.72	18	58.38	57.70	23	17,930	0.13%
2022/06/27	31	56.84	36	57.50	57.80	-5	15,291	-0.03%
2022/06/24	2	49.83	13	52.20	52.60	-11	14,754	-0.07%
2022/06/23	23	48.70	19	48.09	47.90	4	14,113	0.03%
2022/06/22	106	49.14	107	49.46	49.70	-1	13,272	-0.01%	大買/大賣/
2022/06/21	6	44.46	9	44.59	46.30	-3	11,791	-0.03%
2022/06/20	1	44.00	1	43.30	42.10	0	11,763	0.00%
2022/06/17	11	44.38	2	44.40	44.00	9	11,742	0.08%
2022/06/16	2	46.45	1	45.05	45.05	1	11,870	0.01%
2022/06/14	11	45.27	3	45.95	46.45	8	12,146	0.07%
2022/06/13	3	46.12	1	45.65	45.60	2	12,401	0.02%
2022/06/10	9	47.57	2	47.40	47.40	7	12,611	0.06%
2022/06/09	1	48.05	2	48.30	48.20	-1	12,786	-0.01%
2022/06/08	1	48.60	1	48.05	48.05	0	13,083	0.00%
2022/06/07	2	48.65	2	48.33	48.15	0	13,501	0.00%
2022/06/06	3	49.40	5	49.18	49.00	-2	13,971	-0.01%
2022/06/02	5	50.04	7	49.99	49.25	-2	14,489	-0.01%
2022/06/01	4	50.01	3	49.87	49.55	1	14,792	0.01%
2022/05/31	0	0.00	5	49.57	50.00	-5	15,290	-0.03%
2022/05/30	1	47.75	7	48.10	48.15	-6	16,732	-0.04%
2022/05/27	0	0.00	10	48.24	47.05	-10	17,646	-0.06%
2022/05/23	2	47.53	0	0.00	47.30	2	18,733	0.01%
2022/05/20	1	46.95	0	0.00	47.00	1	19,058	0.01%
2022/05/18	10	46.90	3	47.03	47.20	7	19,316	0.04%
2022/05/17	0	0.00	5	46.60	47.20	-5	19,454	-0.03%
2022/05/16	4	46.01	11	45.70	45.70	-7	19,732	-0.04%
2022/05/11	3	45.20	3	45.85	46.15	0	20,437	0.00%
2022/05/10	0	0.00	18	46.27	46.45	-18	20,644	-0.09%
2022/05/09	4	46.19	1	45.65	45.65	3	21,260	0.01%
2022/05/06	1	49.60	1	49.60	49.95	0	21,534	0.00%
2022/05/05	5	50.80	4	51.00	51.00	1	22,316	0.00%
2022/05/04	7	48.59	13	49.21	49.30	-6	22,796	-0.03%
2022/05/03	5	48.35	7	48.27	48.45	-2	23,723	-0.01%
2022/04/29	11	50.39	9	48.19	47.60	2	24,171	0.01%
2022/04/28	9	48.68	11	49.05	48.60	-2	24,509	-0.01%
2022/04/27	1	47.85	10	48.40	48.60	-9	24,884	-0.04%
2022/04/26	3	49.12	4	49.73	49.80	-1	25,059	0.00%
2022/04/22	2	51.60	20	51.16	51.10	-18	25,912	-0.07%
2022/04/21	6	52.60	6	52.72	53.00	0	26,781	0.00%
2022/04/20	4	53.70	3	53.60	53.10	1	27,371	0.00%
2022/04/19	9	53.78	8	53.51	53.20	1	28,103	0.00%
2022/04/18	7	54.10	1	53.20	53.20	6	29,264	0.02%
2022/04/15	3	54.47	3	54.60	54.20	0	29,725	0.00%
2022/04/14	7	56.53	20	56.50	56.10	-13	30,518	-0.04%
2022/04/13	50	56.26	15	56.37	56.60	35	31,079	0.11%
2022/04/12	0	0.00	10.1	54.23	54.00	-10.1	31,573	-0.03%
2022/04/11	6	54.70	3	54.00	54.00	3	32,647	0.01%
2022/04/08	1	56.10	1	56.50	56.70	0	33,380	0.00%
2022/04/07	49	58.25	13	56.25	55.70	36	33,765	0.11%
2022/04/06	3	59.13	2	58.65	58.80	1	34,281	0.00%
2022/04/01	3	58.73	1	59.00	60.00	2	35,009	0.01%
2022/03/31	2	60.70	0	0.00	59.20	2	35,554	0.01%
2022/03/30	3	60.63	6	60.65	60.30	-3	37,297	-0.01%
2022/03/29	7	59.81	49	59.83	59.80	-42	38,605	-0.11%
2022/03/28	9	58.62	27	58.74	59.70	-18	40,366	-0.04%
2022/03/25	10	60.59	9	59.47	59.30	1	41,209	0.00%
2022/03/24	0	0.00	14	61.14	61.80	-14	42,122	-0.03%
2022/03/23	60	60.09	68	59.73	59.70	-8	42,768	-0.02%
2022/03/22	4	58.48	2	59.25	59.30	2	43,683	0.00%
2022/03/21	17	59.34	6	60.57	58.50	11	44,434	0.02%
2022/03/18	2	58.80	1	58.50	58.50	1	44,939	0.00%
2022/03/17	4	58.10	6	58.48	58.60	-2	45,225	0.00%
2022/03/16	9	56.46	8	56.20	56.20	1	45,677	0.00%
2022/03/15	6	55.90	6	56.42	55.60	0	46,642	0.00%
2022/03/14	79	57.82	9	58.20	57.70	70	47,603	0.15%
2022/03/11	5	57.12	1	57.40	57.80	4	49,421	0.01%
2022/03/10	0	0.00	15	58.58	58.10	-15	50,458	-0.03%
2022/03/09	9	56.90	7	56.79	56.10	2	52,280	0.00%
2022/03/08	14.1	58.79	46	57.97	56.80	-31.9	53,122	-0.06%
2022/03/07	14	60.94	103	60.47	60.10	-89	53,870	-0.17%	大賣/
2022/03/04	39	64.65	41	65.04	64.30	-2	54,730	0.00%
2022/03/03	23	67.43	13	67.23	65.40	10	55,378	0.02%
2022/03/02	6	62.78	16	65.21	66.90	-10	55,289	-0.02%
2022/03/01	1	59.50	5	59.38	60.90	-4	56,108	-0.01%
2022/02/25	11	58.40	7	58.76	57.90	4	56,859	0.01%
2022/02/24	40	58.61	59	58.18	57.70	-19	58,297	-0.03%
2022/02/23	0	0.00	1	62.00	62.10	-1	58,653	0.00%
2022/02/22	45	62.06	54	62.33	61.50	-9	61,135	-0.01%
2022/02/21	3	64.67	5	64.60	64.40	-2	62,116	0.00%
2022/02/18	1	64.10	6	65.28	65.80	-5	64,354	-0.01%
2022/02/17	2	64.70	2	65.10	65.20	0	66,364	0.00%
2022/02/16	1	64.90	4	65.13	64.40	-3	69,945	0.00%
2022/02/15	2	63.85	1	63.00	63.00	1	72,472	0.00%
2022/02/14	3	63.93	3	64.73	63.90	0	72,684	0.00%
2022/02/11	5	67.86	1	68.30	68.30	4	72,541	0.01%
2022/02/10	0	0.00	6	68.38	67.70	-6	72,614	-0.01%
2022/02/09	14	68.54	13	68.62	67.90	1	72,466	0.00%
2022/02/08	8	66.29	6	66.82	66.90	2	71,804	0.00%
2022/02/07	16.1	64.57	13	64.20	67.00	3.1	71,431	0.00%
2022/01/26	13	63.65	20	63.87	63.80	-7	70,997	-0.01%
2022/01/25	55	64.49	73	63.65	62.60	-18	70,780	-0.03%
2022/01/24	26	67.28	28	67.47	67.00	-2	70,115	0.00%
2022/01/21	46	69.60	21	69.96	69.10	25	69,798	0.04%
2022/01/20	18	68.56	16	69.00	69.20	2	69,315	0.00%
2022/01/19	6	69.42	15	69.85	69.90	-9	69,702	-0.01%
2022/01/18	16	70.55	18	70.89	70.50	-2	70,003	0.00%
2022/01/17	31	70.62	18	70.83	70.60	13	72,127	0.02%
2022/01/14	40	67.54	44	68.12	69.00	-4	75,490	-0.01%
2022/01/13	33	71.29	20	71.13	71.00	13	76,728	0.02%
2022/01/12	27	72.48	26	72.80	72.00	1	76,617	0.00%
2022/01/11	54	74.39	39	73.02	72.30	15	76,497	0.02%
2022/01/10	8	78.34	13	78.18	79.60	-5	75,611	-0.01%
2022/01/07	15	79.74	23	79.13	78.00	-8	75,101	-0.01%
2022/01/06	25	81.33	27	81.89	82.00	-2	74,186	0.00%
2022/01/05	39	83.75	9	82.17	81.60	30	73,565	0.04%
2022/01/04	91	86.21	71	84.85	84.60	20	72,904	0.03%
2022/01/03	38	85.49	113	85.16	86.00	-75	71,769	-0.10%	大賣/
2021/12/30	7	84.47	11	84.64	84.80	-4	70,921	-0.01%
2021/12/29	4	83.63	56.2	84.82	85.80	-52.2	70,467	-0.07%
2021/12/28	23	84.07	11	83.58	83.00	12	69,792	0.02%
2021/12/27	15	86.48	4	86.38	85.60	11	69,030	0.02%
2021/12/24	123	88.10	12	87.87	86.40	111	68,493	0.16%	大買/鉅額交易
2021/12/23	20	86.07	32	86.61	87.10	-12	66,633	-0.02%
2021/12/22	116	85.85	43	86.17	83.80	73	65,222	0.11%	大買/
2021/12/21	77	84.53	10	83.48	83.00	67	63,397	0.11%
2021/12/20	25	82.01	32	83.68	84.90	-7	62,609	-0.01%
2021/12/17	101.1	80.62	101	80.52	80.80	0.1	61,374	0.00%	大買/大賣/
2021/12/16	10	81.76	30	82.32	83.30	-20	60,439	-0.03%
2021/12/15	80	76.64	84	77.41	80.10	-4	59,346	-0.01%
2021/12/14	35	77.38	19	76.04	75.70	16	58,582	0.03%
2021/12/13	27	81.26	20	80.36	80.10	7	57,890	0.01%
2021/12/10	13	81.72	8	80.71	80.70	5	57,413	0.01%
2021/12/09	25	82.05	27	83.05	81.30	-2	56,784	0.00%
2021/12/08	23	84.00	18	84.42	81.30	5	55,622	0.01%
2021/12/07	69.1	87.34	83	85.10	84.00	-13.9	54,330	-0.03%
2021/12/06	30	85.15	19.1	85.36	86.10	10.9	52,273	0.02%
2021/12/03	221	86.94	244	86.45	85.20	-23	50,932	-0.05%	大買/大賣/
2021/12/02	24	82.57	32	82.05	80.20	-8	48,676	-0.02%
2021/12/01	24	80.39	35	81.69	83.40	-11	47,284	-0.02%
2021/11/30	34.1	81.38	8	80.76	77.50	26.1	45,911	0.06%
2021/11/29	18	74.74	18.1	76.07	78.00	-0.1	44,541	0.00%
2021/11/26	26	78.52	19	78.32	77.80	7	43,241	0.02%
2021/11/25	44	82.00	30.1	82.46	81.00	13.9	41,666	0.03%
2021/11/24	20	79.71	13	79.83	79.40	7	39,840	0.02%
2021/11/23	30.1	80.26	37	79.38	78.40	-6.9	38,800	-0.02%
2021/11/22	7	87.83	11	87.52	86.70	-4	36,977	-0.01%
2021/11/19	31	88.52	41	88.45	87.60	-10	35,950	-0.03%
2021/11/18	8	86.55	16	86.10	86.10	-8	33,342	-0.02%
2021/11/17	36.1	85.65	49	83.96	87.50	-12.9	31,980	-0.04%
2021/11/16	48	88.37	50	87.59	82.10	-2	29,613	-0.01%
2021/11/15	60.2	92.38	78	91.87	90.90	-17.8	27,416	-0.06%
2021/11/12	44	87.60	19.5	88.50	90.90	24.5	23,622	0.10%
2021/11/11	5.5	89.17	30	83.30	82.70	-24.5	20,738	-0.12%
2021/11/10	20	85.00	2	89.60	89.60	18	20,223	0.09%
2021/11/09	21	80.36	1	82.60	81.50	20	19,998	0.10%
2021/11/08	15	73.20	3.4	76.80	77.00	11.6	19,674	0.06%
2021/11/04	10	72.40	0	0.00	67.00	10	19,373	0.05%
2021/11/03	0.4	62.60	0	0.00	71.20	0.4	19,313	0.00%
2021/11/02	10	71.50	29.1	68.72	68.20	-19.1	18,997	-0.10%
2021/11/01	35	70.93	2.5	71.99	72.10	32.5	18,681	0.17%
2021/10/29	10	65.60	9	65.60	65.60	1	18,466	0.01%
2021/10/28	22.1	59.50	15	59.39	59.70	7.1	18,452	0.04%
2021/10/27	54.4	60.17	19	61.07	60.00	35.4	18,184	0.19%
2021/10/26	11	54.55	34	53.57	58.30	-23	17,528	-0.13%
2021/10/25	132	51.79	230	52.41	53.00	-98	16,933	-0.58%	大買/大賣/
2021/10/22	284	52.02	157	51.75	52.50	127	14,480	0.88%	大買/大賣/鉅額交易
2021/10/21	29	47.25	27	47.37	48.25	2	10,349	0.02%
2021/10/20	2	42.10	5.1	43.66	43.90	-3.1	8,083	-0.04%
2021/10/19	13	39.28	15.2	39.84	39.95	-2.2	7,487	-0.03%
2021/10/18	3	37.85	2.1	37.66	38.40	0.9	6,797	0.01%
2021/10/12	0.2	34.50	0	0.00	34.35	0.2	6,507	0.00%
2021/10/07	1	35.45	1	35.40	35.95	0	6,559	0.00%
2021/10/06	0.1	34.70	0	0.00	34.95	0.1	6,606	0.00%
2021/10/05	0	0.00	0.1	35.35	35.00	-0.1	6,642	0.00%
2021/10/01	1.1	36.03	0	0.00	34.90	1.1	6,716	0.02%
2021/09/30	1	36.80	0	0.00	36.80	1	6,735	0.01%
2021/09/28	0	0.00	1	38.00	38.35	-1	6,804	-0.01%
2021/09/27	1	38.50	0	0.00	37.85	1	6,787	0.01%
2021/09/24	0.1	37.40	0	0.00	37.10	0.1	6,714	0.00%
2021/09/22	0.1	36.40	15	36.55	36.15	-15	6,928	-0.22%
2021/09/17	3.1	37.57	3	37.90	37.40	0.1	7,059	0.00%
2021/09/16	0	0.00	10	37.60	38.40	-10	6,981	-0.14%
2021/09/15	0	0.00	5	36.75	36.15	-5	6,894	-0.07%
2021/09/14	30	37.69	1	37.30	36.90	29	6,957	0.42%
2021/09/13	1	36.65	1	37.20	37.85	0	6,938	0.00%
2021/09/09	0	0.00	1	34.75	34.60	-1	7,102	-0.01%
2021/09/06	1	35.30	0	0.00	35.30	1	7,824	0.01%
2021/09/03	1	35.80	1	35.75	36.00	0	8,170	0.00%
2021/09/01	3	35.85	0	0.00	36.05	3	8,516	0.04%
2021/08/26	1	35.80	0	0.00	35.15	1	8,741	0.01%
2021/08/25	1	35.85	0	0.00	35.75	1	8,821	0.01%
2021/08/24	0	0.00	1	35.30	35.25	-1	9,016	-0.01%
2021/08/23	4	35.43	0	0.00	35.50	4	9,076	0.04%
2021/08/20	0	0.00	3	35.35	34.65	-3	9,169	-0.03%
2021/08/18	0	0.00	1	35.70	36.10	-1	9,247	-0.01%
2021/08/16	10	36.90	14	36.60	36.40	-4	9,332	-0.04%
2021/08/12	15	38.25	15	37.80	37.70	0	9,542	0.00%
2021/08/11	0	0.00	2	38.60	37.80	-2	9,679	-0.02%
2021/08/10	2	39.20	3	39.22	38.90	-1	9,767	-0.01%
2021/08/06	2	41.40	5	41.93	40.35	-3	10,073	-0.03%
2021/08/05	4	41.63	6	41.56	41.90	-2	10,230	-0.02%
2021/08/04	14	41.59	6	41.35	41.55	8	10,568	0.08%
2021/08/03	0	0.00	5	40.66	41.45	-5	10,726	-0.05%
2021/08/02	0	0.00	5	39.95	39.95	-5	10,541	-0.05%
2021/07/30	0	0.00	2	39.25	39.25	-2	10,549	-0.02%
2021/07/29	0	0.00	1	37.70	37.90	-1	10,492	-0.01%
2021/07/23	0	0.00	1	37.50	37.20	-1	11,968	-0.01%
2021/07/22	1	36.80	0	0.00	36.80	1	12,402	0.01%
2021/07/21	0	0.00	1	36.10	36.45	-1	12,772	-0.01%
2021/07/19	0	0.00	1	37.50	37.50	-1	14,204	-0.01%
2021/07/16	0	0.00	2	38.00	37.60	-2	14,660	-0.01%
2021/07/15	2	37.55	0	0.00	38.05	2	15,033	0.01%
2021/07/14	11	37.20	0	0.00	36.60	11	15,345	0.07%
2021/07/13	8	38.11	4	37.94	37.40	4	16,141	0.02%
2021/07/12	2	37.85	2	37.95	37.80	0	16,954	0.00%
2021/07/09	5	37.88	5	37.83	37.80	0	17,653	0.00%
2021/07/08	2	38.23	3	38.57	37.95	-1	17,835	-0.01%
2021/07/07	2	38.80	1	38.95	38.15	1	18,004	0.01%
2021/07/06	1	39.05	0	0.00	38.30	1	18,135	0.01%
2021/07/05	1	39.75	2	39.33	39.75	-1	18,084	-0.01%
2021/07/02	2	38.75	2	39.00	38.85	0	18,091	0.00%
2021/07/01	3	38.50	2	38.60	38.45	1	18,302	0.01%
2021/06/30	3	39.38	3	39.58	39.30	0	18,294	0.00%
2021/06/29	5	39.38	3	39.53	39.20	2	18,468	0.01%
2021/06/28	4	41.35	1	40.95	41.05	3	18,540	0.02%
2021/06/25	4	40.89	3	40.88	40.50	1	18,401	0.01%
2021/06/24	0	0.00	4	40.80	40.85	-4	18,544	-0.02%
2021/06/23	4	39.84	13	40.27	40.80	-9	18,455	-0.05%
2021/06/22	5	40.18	1	40.45	39.50	4	18,352	0.02%
2021/06/21	3	39.63	5	39.64	40.35	-2	18,246	-0.01%
2021/06/18	3	39.95	2	39.95	39.95	1	18,080	0.01%
2021/06/17	6	39.80	13	40.37	40.60	-7	17,986	-0.04%
2021/06/16	3	40.67	9	40.69	40.10	-6	17,926	-0.03%
2021/06/15	10	41.31	12	41.10	41.95	-2	17,718	-0.01%
2021/06/11	2	38.85	0	0.00	40.00	2	17,336	0.01%
2021/06/10	1	37.10	13	37.20	38.15	-12	17,007	-0.07%
2021/06/09	3	37.32	2	37.83	37.20	1	16,904	0.01%
2021/06/07	2	35.88	3	35.83	35.85	-1	16,735	-0.01%
2021/06/04	5	36.87	0	0.00	36.65	5	16,664	0.03%
2021/06/03	1	36.50	7	36.61	37.25	-6	16,671	-0.04%
2021/06/02	2	36.65	3	37.18	36.40	-1	16,689	-0.01%
2021/06/01	5	37.47	4	37.34	37.25	1	16,592	0.01%
2021/05/31	0	0.00	1	36.65	37.05	-1	16,440	-0.01%
2021/05/28	4	36.54	2	36.70	36.40	2	16,429	0.01%
2021/05/27	0	0.00	1	35.80	36.20	-1	16,365	-0.01%
2021/05/26	4	35.70	4	35.78	35.75	0	16,338	0.00%
2021/05/25	2	35.58	2	35.60	35.50	0	16,250	0.00%
2021/05/24	2	35.15	2	35.00	35.25	0	16,189	0.00%
2021/05/21	1	34.65	4	34.65	34.65	-3	16,131	-0.02%
2021/05/20	1	33.70	0	0.00	33.70	1	16,144	0.01%
2021/05/19	10	33.85	3	34.00	34.25	7	15,972	0.04%
2021/05/18	1	32.70	3	33.25	34.25	-2	15,837	-0.01%
2021/05/17	6	32.33	6	32.48	32.10	0	15,722	0.00%
2021/05/14	2	35.18	2	35.30	34.50	0	15,490	0.00%
2021/05/13	3	35.65	7	36.10	35.05	-4	15,242	-0.03%
2021/05/12	13	37.17	18	36.78	36.25	-5	14,940	-0.03%
2021/05/11	8	38.54	12	39.19	38.00	-4	14,462	-0.03%
2021/05/10	2	40.70	8	41.05	40.55	-6	14,152	-0.04%
2021/05/07	20	40.97	6	40.58	40.50	14	14,117	0.10%
2021/05/06	4	39.71	6	40.07	39.65	-2	13,953	-0.01%
2021/05/05	4	40.18	15	40.08	39.45	-11	13,762	-0.08%
2021/05/04	11	41.20	6	40.68	40.60	5	13,491	0.04%
2021/05/03	4	42.30	15	42.61	42.15	-11	12,947	-0.08%
2021/04/29	6	42.27	11	43.02	41.60	-5	12,558	-0.04%
2021/04/28	9	44.25	12	43.56	43.10	-3	12,112	-0.02%
2021/04/27	13	43.10	4	43.41	43.15	9	11,739	0.08%
2021/04/26	42	44.30	50	44.79	44.70	-8	11,342	-0.07%
2021/04/23	11	39.43	20	40.00	41.80	-9	10,462	-0.09%
2021/04/22	4	40.38	14	40.37	38.00	-10	9,884	-0.10%
2021/04/21	53	41.11	16	40.91	40.60	37	9,433	0.39%
2021/04/20	10	39.13	27	39.43	39.95	-17	9,050	-0.19%
2021/04/19	64	40.52	48	40.59	40.10	16	8,710	0.18%
2021/04/16	39	38.12	55	38.87	39.45	-16	7,903	-0.20%
2021/04/15	13	33.83	30	35.41	35.90	-17	7,040	-0.24%
2021/04/14	25	32.64	71	32.82	32.65	-46	6,352	-0.72%
2021/04/13	70	33.49	2	33.35	33.10	68	6,203	1.10%
2021/04/12	1	32.10	36	32.19	32.80	-35	5,987	-0.58%
2021/04/09	2	31.48	4	31.61	31.50	-2	5,789	-0.03%
2021/04/08	12	31.53	2	31.68	31.45	10	5,763	0.17%
2021/04/07	21	31.50	27	31.84	31.45	-6	5,728	-0.10%
2021/04/06	4	31.25	2	31.15	30.95	2	5,545	0.04%
2021/04/01	32	31.23	2	31.30	31.20	30	5,507	0.54%
2021/03/31	1	30.95	21.5	30.86	30.85	-20.5	5,291	-0.39%
2021/03/30	10	29.95	0	0.00	29.70	10	5,047	0.20%
2021/03/29	24	29.60	2	29.50	29.70	22	5,032	0.44%
2021/03/26	0	0.00	2	28.95	28.85	-2	4,899	-0.04%
2021/03/25	1	28.95	0	0.00	28.90	1	4,959	0.02%
2021/03/24	0	0.00	2	29.20	29.05	-2	5,108	-0.04%
2021/03/23	2	28.95	0	0.00	29.00	2	5,115	0.04%
2021/03/19	0	0.00	21	28.62	29.10	-21	5,107	-0.41%
2021/03/18	1	28.55	0	28.60	28.55	1	5,078	0.02%
2021/03/16	10	28.75	3	29.00	28.80	7	5,284	0.13%
2021/03/15	0	0.00	2	28.60	28.70	-2	5,431	-0.04%
2021/03/12	0	0.00	2	29.05	28.75	-2	5,570	-0.04%
2021/03/11	5	29.10	0	0.00	29.00	5	5,683	0.09%
2021/03/10	5	28.35	4	28.55	28.50	1	5,756	0.02%
2021/03/09	2	27.95	1	27.95	28.05	1	5,996	0.02%
2021/03/08	2	28.05	0	0.00	28.10	2	6,033	0.03%
2021/03/04	4	28.79	0	0.00	28.80	4	6,133	0.07%
2021/03/03	0	0.00	7	29.01	29.30	-7	6,148	-0.11%
2021/03/02	2	28.85	4	29.15	28.60	-2	6,130	-0.03%
2021/02/26	1	28.75	1	29.00	29.00	0	6,252	0.00%
2021/02/25	0	0.00	6	29.11	29.15	-6	6,251	-0.10%
2021/02/24	5	28.81	2	29.25	28.75	3	6,335	0.05%
2021/02/23	4	28.96	1	29.15	29.05	3	6,537	0.05%
2021/02/22	4	29.30	7	28.94	29.35	-3	6,546	-0.05%
2021/02/19	2	28.30	0	0.00	28.30	2	6,546	0.03%
2021/02/18	2	28.40	0	0.00	28.60	2	6,541	0.03%
2021/02/17	0	0.00	6	28.55	28.55	-6	6,536	-0.09%
2021/02/02	2	28.20	0	0.00	28.30	2	6,595	0.03%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/26	1	28.00	0	0.00	28.00	1	6,491	0.02%
2021/01/20	3	28.40	3	28.70	28.30	0	6,375	0.00%
2021/01/13	2	29.65	0	0.00	29.75	2	6,175	0.03%
2021/01/11	0	0.00	2	29.70	30.10	-2	6,098	-0.03%
2021/01/08	1	29.55	1	29.80	29.55	0	6,060	0.00%
2021/01/07	2	30.00	2	30.20	29.95	0	5,996	0.00%
2021/01/06	2	30.28	2	30.53	30.00	0	5,955	0.00%
2021/01/05	4	30.90	1	31.20	30.85	3	5,853	0.05%
2021/01/04	3	31.08	4	31.09	31.40	-1	5,805	-0.02%
2020/12/31	38	31.08	0	0.00	30.75	38	5,767	0.66%
2020/12/30	1	31.25	0	0.00	31.25	1	5,816	0.02%
2020/12/28	0	0.00	1	30.75	31.20	-1	5,705	-0.02%
2020/12/25	2	30.60	1	30.65	30.55	1	5,630	0.02%
2020/12/24	1	30.30	0	0.00	30.30	1	5,600	0.02%
2020/12/23	1	29.90	1	30.10	30.30	0	5,603	0.00%
2020/12/22	1	30.80	0	0.00	30.05	1	5,630	0.02%
2020/12/21	2	30.88	1	30.75	30.70	1	5,620	0.02%
2020/12/18	1	32.05	1	31.45	31.35	0	5,590	0.00%
2020/12/17	1	30.90	1	31.15	31.20	0	5,477	0.00%
2020/12/16	0	0.00	2	30.95	31.25	-2	5,463	-0.04%
2020/12/15	1	30.55	0	0.00	30.55	1	5,455	0.02%
2020/12/14	0	0.00	2	31.30	31.45	-2	5,418	-0.04%
2020/12/11	2	31.13	2	31.45	30.90	0	5,397	0.00%
2020/12/10	5	32.37	2	32.05	31.60	3	5,361	0.06%
2020/12/09	0	0.00	9	32.46	32.45	-9	5,222	-0.17%
2020/12/08	1	31.85	1	32.05	31.80	0	5,085	0.00%
2020/12/07	3	31.82	1	31.65	31.70	2	5,005	0.04%
2020/12/04	2	31.38	2	31.50	31.30	0	4,944	0.00%
2020/12/03	5	32.47	4	32.18	32.05	1	4,829	0.02%
2020/12/02	5	31.42	1	31.60	31.50	4	4,736	0.08%
2020/12/01	1	31.30	3	31.35	31.30	-2	4,723	-0.04%
2020/11/30	0	0.00	2	31.25	31.30	-2	4,715	-0.04%
2020/11/27	0	0.00	5	30.95	31.00	-5	4,718	-0.11%
2020/11/26	5	30.90	2	30.88	30.95	3	4,708	0.06%
2020/11/25	1	30.55	17	30.63	30.60	-16	4,826	-0.33%
2020/11/23	4	30.43	26	30.32	30.25	-22	4,833	-0.46%
2020/11/20	1	30.40	3	30.07	30.45	-2	4,811	-0.04%
2020/11/18	15	29.15	0	0.00	29.40	15	4,566	0.33%
2020/11/17	0	0.00	15	28.46	28.55	-15	4,468	-0.34%
2020/11/16	5	28.60	0	0.00	28.55	5	4,604	0.11%
2020/11/13	1	28.65	0	0.00	28.60	1	4,612	0.02%
2020/11/06	0	0.00	3	29.05	28.80	-3	4,597	-0.07%
2020/10/29	0	0.00	2	28.75	28.80	-2	5,076	-0.04%
2020/10/28	0	0.00	52	29.12	29.00	-52	5,093	-1.02%
2020/10/27	10	29.30	0	0.00	29.25	10	5,119	0.20%
2020/10/23	1	28.75	0	0.00	28.75	1	5,166	0.02%
2020/10/21	0	0.00	1	28.75	28.75	-1	5,398	-0.02%
2020/10/16	52	28.66	0	0.00	28.60	52	5,630	0.92%
2020/10/15	0	0.00	1	29.15	29.00	-1	5,689	-0.02%
2020/10/13	0	0.00	20	29.26	29.15	-20	5,862	-0.34%
2020/10/12	0	0.00	1	29.45	29.20	-1	5,949	-0.02%
2020/10/08	0	0.00	2	29.40	29.20	-2	6,003	-0.03%
2020/10/07	7	29.75	3	29.50	29.50	4	6,051	0.07%
2020/10/05	1	28.60	1	28.65	28.90	0	6,176	0.00%
2020/09/30	1	28.55	0	0.00	28.60	1	6,314	0.02%
2020/09/29	1	28.70	1	28.65	28.60	0	6,436	0.00%
2020/09/25	1	27.95	2	27.80	28.35	-1	6,782	-0.01%
2020/09/24	4	28.93	4	28.35	28.35	0	6,839	0.00%
2020/09/23	1	29.50	0	0.00	29.30	1	6,911	0.01%
2020/09/22	4	29.88	0	0.00	29.60	4	7,288	0.05%
2020/09/21	2	30.38	0	0.00	30.15	2	7,600	0.03%
2020/09/18	2	30.30	0	0.00	30.10	2	7,613	0.03%
2020/09/17	1	30.50	0	0.00	30.25	1	7,653	0.01%
2020/09/07	2	31.35	7	31.40	31.00	-5	8,379	-0.06%
2020/09/03	0	0.00	1	30.65	30.55	-1	8,287	-0.01%
2020/09/02	2	30.80	13	31.01	30.80	-11	8,260	-0.13%
2020/09/01	0	0.00	24	30.43	30.45	-24	8,207	-0.29%
2020/08/31	2	30.55	115	30.71	30.10	-113	8,182	-1.38%	大賣/鉅額交易
2020/08/28	0	0.00	20	29.90	30.00	-20	8,058	-0.25%
2020/08/26	0	0.00	8	29.64	30.05	-8	7,941	-0.10%
2020/08/25	4	29.10	4	29.28	28.95	0	7,929	0.00%
2020/08/24	1	28.90	0	0.00	28.90	1	7,983	0.01%
2020/08/21	20	28.45	7	28.66	28.80	13	8,070	0.16%
2020/08/20	15	28.58	6	28.28	28.10	9	8,171	0.11%
2020/08/19	2	29.40	0	0.00	29.40	2	8,176	0.02%
2020/08/18	11	29.92	0	0.00	29.75	11	8,281	0.13%
2020/08/17	2	30.20	161	30.24	30.20	-159	8,289	-1.92%	大賣/鉅額交易
2020/08/14	2	29.70	10	30.01	30.00	-8	8,261	-0.10%
2020/08/13	20	29.45	0	0.00	29.45	20	8,271	0.24%
2020/08/12	131	29.84	0	0.00	29.75	131	8,262	1.59%	大買/鉅額交易
2020/08/11	0	0.00	10	30.25	30.15	-10	8,251	-0.12%
2020/08/10	0	0.00	34	30.50	30.45	-34	8,272	-0.41%
2020/08/07	91	30.13	4	30.14	30.10	87	8,296	1.05%
2020/08/06	4	31.20	37	31.11	31.05	-33	8,239	-0.40%
2020/08/04	10	30.55	0	0.00	30.35	10	8,116	0.12%
2020/08/03	2	29.90	0	0.00	29.85	2	8,021	0.02%
2020/07/31	0	0.00	5	29.85	29.90	-5	8,109	-0.06%
2020/07/30	0	0.00	7	29.96	29.90	-7	8,131	-0.09%
2020/07/29	10	29.20	3	29.57	29.50	7	8,105	0.09%
2020/07/28	7	29.11	3	28.95	28.95	4	8,104	0.05%
2020/07/27	5	30.82	18	30.23	30.05	-13	8,020	-0.16%
2020/07/24	75	31.14	31	30.96	30.75	44	7,968	0.55%
2020/07/23	3	31.00	16	30.98	30.90	-13	7,898	-0.16%
2020/07/22	60	31.30	10	31.37	31.25	50	7,899	0.63%
2020/07/21	0	0.00	1	31.30	31.20	-1	7,864	-0.01%
2020/07/20	1	31.40	11	31.45	31.50	-10	7,808	-0.13%
2020/07/17	0	0.00	2.2	30.92	31.00	-2.2	7,761	-0.03%
2020/07/16	0	0.00	25	31.45	31.15	-25	7,761	-0.32%
2020/07/15	0	0.00	23	30.84	30.70	-23	7,708	-0.30%
2020/07/14	1	30.95	20	30.96	31.00	-19	7,806	-0.24%
2020/07/13	0	0.00	13	31.80	31.80	-13	7,782	-0.17%
2020/07/10	8	31.63	26	31.67	31.30	-18	7,843	-0.23%
2020/07/09	0	0.00	10	33.60	32.90	-10	7,741	-0.13%
2020/07/08	1	33.15	0	0.00	33.45	1	7,696	0.01%
2020/07/07	40	33.96	35	33.85	32.95	5	7,652	0.07%
2020/07/06	48	33.11	40	33.10	33.10	8	7,565	0.11%
2020/07/03	21	32.44	20	32.38	32.40	1	7,551	0.01%
2020/07/02	0	0.00	1	32.70	32.50	-1	7,536	-0.01%
2020/07/01	38	33.89	46	33.63	32.35	-8	7,466	-0.11%
2020/06/30	3	31.67	1	33.15	33.15	2	7,086	0.03%
2020/06/29	0	0.00	21	30.20	30.15	-21	6,816	-0.31%
2020/06/24	10	30.70	18	30.60	30.50	-8	6,829	-0.12%
2020/06/23	0	0.00	2	30.60	30.60	-2	6,858	-0.03%
2020/06/22	0	0.00	9	30.51	30.50	-9	6,869	-0.13%
2020/06/19	10	30.90	1	31.00	30.30	9	6,947	0.13%
2020/06/18	168	30.76	1	30.80	30.80	167	6,746	2.48%	大買/鉅額交易
2020/06/17	8	30.81	174	30.91	30.75	-166	6,739	-2.46%	大賣/鉅額交易
2020/06/16	3	30.12	0	0.00	30.00	3	6,809	0.04%
2020/06/15	2	29.55	89	30.13	29.70	-87	7,172	-1.21%
2020/06/12	93	28.78	10	28.87	29.15	83	7,177	1.16%
2020/06/11	0	0.00	7	30.27	29.85	-7	7,204	-0.10%
2020/06/10	8	30.11	3	30.05	30.05	5	7,285	0.07%
2020/06/09	5	30.25	2	30.15	30.15	3	7,462	0.04%
2020/06/08	12	30.32	1	30.25	30.45	11	7,598	0.14%
2020/06/05	8	30.13	10	30.15	30.15	-2	7,587	-0.03%
2020/06/04	8	30.25	4	30.31	30.20	4	7,633	0.05%
2020/06/03	11	30.06	3	30.20	30.15	8	7,707	0.10%
2020/06/02	14	29.98	8	30.00	30.00	6	7,759	0.08%
2020/06/01	5	30.44	0	0.00	30.55	5	7,836	0.06%
2020/05/29	0	0.00	6	30.12	30.50	-6	7,867	-0.08%
2020/05/28	20	29.88	21	29.67	29.60	-1	8,077	-0.01%
2020/05/27	26	30.83	22	30.63	30.70	4	8,086	0.05%
2020/05/26	10	30.09	18	30.02	30.00	-8	8,123	-0.10%
2020/05/25	1	29.10	10	29.26	29.50	-9	8,136	-0.11%
2020/05/22	2	28.55	8	28.21	28.10	-6	8,028	-0.07%
2020/05/21	0	0.00	12	28.83	28.80	-12	8,024	-0.15%
2020/05/20	1	28.75	6	29.08	28.70	-5	8,128	-0.06%
2020/05/19	8	28.56	2	28.65	28.65	6	8,101	0.07%
2020/05/18	3	28.05	0	0.00	27.95	3	8,078	0.04%
2020/05/14	50	28.45	50	28.65	28.20	0	8,040	0.00%
2020/05/13	0	0.00	1	29.35	29.15	-1	7,992	-0.01%
2020/05/12	1	28.95	0	0.00	29.10	1	7,979	0.01%
2020/05/11	4	28.81	3	29.10	28.90	1	7,968	0.01%
2020/05/08	1	28.95	0	0.00	28.90	1	7,937	0.01%
2020/05/07	1	28.95	0	0.00	29.10	1	7,925	0.01%
2020/05/06	0	0.00	1	29.70	29.70	-1	7,842	-0.01%
2020/05/05	8	29.55	0	0.00	29.40	8	7,803	0.10%
2020/05/04	45	29.30	0	0.00	29.25	45	7,814	0.58%
2020/04/29	18	30.13	0	0.00	29.85	18	7,858	0.23%
2020/04/28	8	30.06	10	29.90	29.95	-2	7,869	-0.03%
2020/04/27	60	29.56	6	30.00	30.00	54	7,955	0.68%
2020/04/24	2	28.85	2	29.45	29.15	0	7,894	0.00%
2020/04/22	2	28.65	3	28.92	28.60	-1	7,870	-0.01%
2020/04/17	2	31.10	11	31.33	30.05	-9	7,769	-0.12%
2020/04/16	1	31.00	0	0.00	31.20	1	7,613	0.01%
2020/04/15	12	31.94	0	0.00	31.20	12	7,598	0.16%
2020/04/14	0	30.90	0	0.00	30.60	0	7,525	0.00%
2020/04/10	49.1	30.39	46	30.40	30.40	3.1	7,528	0.04%
2020/04/09	8	29.93	10	29.72	29.70	-2	7,544	-0.03%
2020/04/08	6	30.30	13	30.33	30.35	-7	7,478	-0.09%
2020/04/07	6	29.14	6	29.21	29.25	0	7,348	0.00%
2020/04/06	4	29.10	4	29.30	29.35	0	7,284	0.00%
2020/04/01	3	28.52	1	28.90	28.90	2	7,353	0.03%
2020/03/31	6	28.70	1	29.15	28.40	5	7,422	0.07%
2020/03/30	5	27.20	8	27.69	28.30	-3	7,425	-0.04%
2020/03/27	8	29.14	20	28.58	27.95	-12	7,509	-0.16%
2020/03/26	24	28.88	2	28.98	28.85	22	7,909	0.28%
2020/03/25	47	28.99	1	28.80	28.90	46	8,151	0.56%
2020/03/23	3	27.50	1	27.50	27.70	2	8,536	0.02%
2020/03/20	0	0.00	2	29.95	29.45	-2	8,940	-0.02%
2020/03/19	3	28.50	0	0.00	28.40	3	9,253	0.03%
2020/03/18	17	27.77	3	28.02	26.95	14	8,872	0.16%
2020/03/16	13	29.30	24	27.05	27.00	-11	8,874	-0.12%
2020/03/13	1	29.10	17	28.96	29.75	-16	8,709	-0.18%
2020/03/12	0	0.00	5	33.10	32.10	-5	8,506	-0.06%
2020/03/11	0	0.00	7	35.78	34.85	-7	8,348	-0.08%
2020/03/09	6	36.27	0	0.00	35.60	6	8,248	0.07%
2020/03/06	0	0.00	7	37.33	37.55	-7	8,123	-0.09%
2020/03/05	0	0.00	2	37.85	36.90	-2	8,060	-0.02%
2020/03/04	2	37.40	0	0.00	37.65	2	7,951	0.03%
2020/03/03	0.1	37.45	0.5	37.45	37.45	-0.4	7,867	-0.01%
2020/03/02	6	35.22	6	35.63	36.40	0	7,673	0.00%
2020/02/27	2	35.20	2	35.25	35.00	0	7,547	0.00%
2020/02/26	3	36.72	3	36.38	36.50	0	7,373	0.00%
2020/02/21	5	36.19	4	35.88	35.45	1	7,171	0.01%
2020/02/20	0	0.00	10	35.05	35.30	-10	7,060	-0.14%
2020/02/19	0	0.00	9	34.79	34.70	-9	7,049	-0.13%
2020/02/18	3	34.68	3	34.68	34.75	0	7,057	0.00%
2020/02/17	0	0.00	10	34.55	34.60	-10	7,086	-0.14%
2020/02/14	2	34.20	0	0.00	34.40	2	7,082	0.03%
2020/02/12	23	34.22	0	0.00	34.15	23	7,121	0.32%
2020/02/11	3	33.80	1	33.85	34.00	2	7,123	0.03%
2020/02/10	1	33.30	0	0.00	33.05	1	7,237	0.01%
2020/02/05	0	0.00	1	33.85	33.60	-1	7,244	-0.01%
2020/02/04	1	33.40	0	0.00	33.50	1	7,220	0.01%
2020/02/03	0	0.00	5	31.76	33.00	-5	7,249	-0.07%
2020/01/30	6	34.77	2	35.10	34.20	4	7,193	0.06%
2020/01/20	1	37.55	0	0.00	37.55	1	7,143	0.01%
2020/01/16	0	0.00	12	37.45	37.70	-12	7,309	-0.16%
2020/01/15	0	0.00	1	38.00	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	1	37.60	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	3.5	37.31	37.50	-3.5	7,430	-0.05%
2020/01/08	13	36.56	0	0.00	36.15	13	7,466	0.17%
2020/01/06	0	0.00	1	38.25	38.20	-1	7,443	-0.01%
2020/01/03	0	0.00	11	38.00	38.15	-11	7,509	-0.15%
2020/01/02	2	38.60	9	38.50	38.35	-7	7,550	-0.09%
2019/12/30	2	38.35	3	38.47	38.35	-1	7,685	-0.01%
2019/12/27	15	38.84	5	39.09	38.50	10	7,650	0.13%
2019/12/26	2	38.38	0	0.00	38.40	2	7,510	0.03%
2019/12/25	5	39.17	8	39.32	38.90	-3	7,446	-0.04%
2019/12/24	5	38.97	3	39.15	38.75	2	7,452	0.03%
2019/12/23	7	39.89	9	40.07	39.20	-2	7,343	-0.03%
2019/12/20	4	38.89	18	38.99	39.00	-14	6,899	-0.20%
2019/12/19	3	38.35	1	38.55	38.50	2	6,622	0.03%
2019/12/18	8	38.70	4	38.76	38.10	4	6,490	0.06%
2019/12/17	7	38.56	1	38.00	38.00	6	6,134	0.10%
2019/12/16	17	38.13	27	38.43	39.10	-10	5,802	-0.17%
2019/12/13	1	36.15	10	35.90	35.55	-9	5,577	-0.16%
2019/12/12	13	36.41	4	36.83	36.40	9	5,540	0.16%
2019/12/10	0	0.00	1	35.45	35.45	-1	5,328	-0.02%
2019/12/09	2	35.03	9	35.06	35.10	-7	5,418	-0.13%
2019/12/05	8	35.58	4	35.55	35.85	4	5,489	0.07%
2019/12/03	3	35.15	0	0.00	35.45	3	5,542	0.05%
2019/12/02	0	0.00	1	35.45	35.40	-1	5,569	-0.02%
2019/11/29	1	35.10	0	0.00	35.05	1	5,542	0.02%
2019/11/28	0	0.00	10	35.45	35.35	-10	5,538	-0.18%
2019/11/27	12	35.97	6	36.06	35.90	6	5,556	0.11%
2019/11/26	0	0.00	10	35.29	35.20	-10	5,461	-0.18%
2019/11/25	8	35.18	0	0.00	35.00	8	5,473	0.15%
2019/11/22	0	0.00	2	35.15	34.85	-2	5,519	-0.04%
2019/11/21	0	0.00	1	34.65	34.75	-1	5,528	-0.02%
2019/11/20	4	34.70	0	0.00	34.75	4	5,526	0.07%
2019/11/19	1	35.05	12	35.05	35.10	-11	5,512	-0.20%
2019/11/18	6	35.38	1	35.35	35.50	5	5,514	0.09%
2019/11/15	4	34.95	3	34.92	34.85	1	5,509	0.02%
2019/11/14	2	34.20	1	34.40	34.35	1	5,518	0.02%
2019/11/12	4	35.00	2	34.90	35.05	2	5,576	0.04%
2019/11/11	8	34.91	0	0.00	34.65	8	5,626	0.14%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	2	35.75	0	0.00	36.10	2	5,692	0.04%
2019/11/06	3	37.22	0	0.00	36.90	3	5,686	0.05%
2019/11/05	0	0.00	13	37.58	37.50	-13	5,984	-0.22%
2019/11/04	12	37.35	0	0.00	37.30	12	6,019	0.20%
2019/11/01	0	0.00	1	37.25	37.30	-1	6,039	-0.02%
2019/10/31	1	36.80	0	0.00	36.80	1	6,132	0.02%
2019/10/30	3	37.72	1	38.10	37.50	2	6,142	0.03%
2019/10/29	0	0.00	27	37.53	37.50	-27	6,135	-0.44%
2019/10/28	13	38.90	0	0.00	37.90	13	6,209	0.21%
2019/10/25	1	38.75	12	38.75	38.75	-11	6,201	-0.18%
2019/10/24	1	39.05	4	38.96	39.25	-3	6,162	-0.05%
2019/10/23	1	38.55	4	38.66	38.50	-3	6,182	-0.05%
2019/10/18	1	38.00	1	38.60	37.90	0	6,115	0.00%
2019/10/17	0	0.00	2	37.95	38.10	-2	6,146	-0.03%
2019/10/16	1	37.50	0	0.00	37.50	1	6,336	0.02%
2019/10/15	2	38.08	7	38.62	37.95	-5	6,533	-0.08%
2019/10/14	0	0.00	1	38.40	38.25	-1	6,572	-0.02%
2019/10/09	2	37.93	2	38.50	37.70	0	6,532	0.00%
2019/10/08	0	0.00	9	37.92	38.25	-9	6,479	-0.14%
2019/10/07	4	37.75	4	37.93	37.50	0	6,469	0.00%
2019/10/04	4	37.09	1	37.40	36.85	3	6,431	0.05%
2019/10/03	7	36.35	0	0.00	36.45	7	6,430	0.11%
2019/10/02	1	36.00	0	0.00	36.05	1	6,775	0.01%
2019/09/27	7	36.88	6	36.28	35.50	1	6,765	0.01%
2019/09/26	6	37.10	0	0.00	36.70	6	6,700	0.09%
2019/09/25	2	36.95	12	37.30	36.65	-10	6,722	-0.15%
2019/09/24	1	37.60	1	38.05	37.60	0	6,712	0.00%
2019/09/23	3	37.95	0	0.00	37.65	3	6,702	0.04%
2019/09/20	4	37.51	4	37.90	37.70	0	6,702	0.00%
2019/09/19	2	37.95	0	0.00	37.50	2	6,640	0.03%
2019/09/18	4	38.14	14	38.59	38.55	-10	6,601	-0.15%
2019/09/17	2	37.00	2	37.55	36.65	0	6,243	0.00%
2019/09/16	2	36.65	2	37.10	37.10	0	6,305	0.00%
2019/09/12	4	37.08	3	37.30	37.05	1	6,354	0.02%
2019/09/11	11	36.40	2	36.53	37.25	9	6,393	0.14%
2019/09/10	0	0.00	12	36.10	35.85	-12	6,314	-0.19%
2019/09/06	0	0.00	2	36.05	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	1	35.55	35.50	-1	6,436	-0.02%
2019/08/29	1	34.70	0	0.00	34.60	1	6,662	0.02%
2019/08/28	1	34.70	2	34.80	34.75	-1	6,702	-0.01%
2019/08/27	13	34.80	0	0.00	34.40	13	6,781	0.19%
2019/08/26	0	0.00	12	33.70	33.85	-12	6,789	-0.18%
2019/08/22	0	0.00	1	33.95	34.05	-1	6,845	-0.01%
2019/08/21	1	34.10	2	34.05	33.95	-1	6,878	-0.01%
2019/08/20	11	34.05	11	33.95	33.75	0	6,914	0.00%
2019/08/19	9	33.91	9	33.95	33.95	0	6,963	0.00%
2019/08/16	1	34.25	0	0.00	34.20	1	6,984	0.01%
2019/08/15	1	33.15	0	0.00	33.70	1	7,001	0.01%
2019/08/14	15	33.17	14	33.59	33.25	1	7,095	0.01%
2019/08/13	4	32.60	14.5	32.54	32.65	-10.5	7,071	-0.15%
2019/08/12	0	0.00	6	32.85	33.25	-6	7,124	-0.08%
2019/08/08	10	32.85	2	33.05	32.85	8	7,143	0.11%
2019/08/07	20	33.05	11	32.59	33.00	9	7,184	0.13%
2019/08/06	1	35.90	0	0.00	35.85	1	7,017	0.01%
2019/08/05	1	36.35	0	0.00	36.40	1	7,074	0.01%
2019/08/02	5	36.98	0	0.00	36.80	5	7,279	0.07%
2019/08/01	7	38.14	0	0.00	37.95	7	7,349	0.10%
2019/07/31	1	39.00	0	0.00	38.85	1	7,567	0.01%
2019/07/30	5	39.67	5	39.65	38.75	0	7,993	0.00%
2019/07/29	1	40.10	5	40.20	40.10	-4	7,996	-0.05%
2019/07/25	5	39.75	5	40.12	40.25	0	8,165	0.00%
2019/07/24	1	39.45	0	0.00	39.35	1	8,097	0.01%
2019/07/23	1	39.30	1	39.75	39.50	0	8,160	0.00%
2019/07/18	8	40.21	1	41.00	39.55	7	8,268	0.08%
2019/07/17	3	39.90	15	40.02	40.55	-12	8,135	-0.15%
2019/07/16	5	39.85	15	39.50	39.40	-10	8,035	-0.12%
2019/07/15	0	0.00	24	38.84	38.95	-24	8,111	-0.30%
2019/07/12	1	38.90	11	39.05	38.90	-10	8,342	-0.12%
2019/07/11	11	39.00	35	39.25	39.20	-24	8,562	-0.28%
2019/07/10	0	0.00	22	38.76	38.65	-22	8,614	-0.26%
2019/07/09	8	38.82	60	38.68	38.65	-52	8,828	-0.59%
2019/07/08	3	39.10	21	39.44	39.00	-18	9,049	-0.20%
2019/07/05	0	0.00	3	37.40	37.50	-3	9,086	-0.03%
2019/07/03	147	37.16	0	0.00	37.00	147	10,571	1.39%	大買/鉅額交易
2019/07/02	0	0.00	3	37.40	37.35	-3	10,901	-0.03%
2019/07/01	1	36.95	0	0.00	36.85	1	11,031	0.01%
2019/06/28	4	36.70	4	36.70	36.55	0	11,361	0.00%
2019/06/27	14	36.96	5	37.05	36.70	9	11,501	0.08%
2019/06/26	5	36.70	0	0.00	36.80	5	11,707	0.04%
2019/06/25	6	37.43	14	37.32	36.75	-8	11,834	-0.07%
2019/06/24	0	0.00	2	37.43	37.40	-2	11,963	-0.02%
2019/06/21	0	0.00	1	37.15	37.20	-1	12,065	-0.01%
2019/06/20	2	37.10	1	37.15	37.10	1	12,189	0.01%
2019/06/19	0	0.00	2	36.70	37.05	-2	12,635	-0.02%
2019/06/18	3	36.40	0	0.00	36.10	3	12,760	0.02%
2019/06/14	0	0.00	3	36.93	36.90	-3	13,916	-0.02%
2019/06/13	3	36.78	4	36.94	36.80	-1	14,624	-0.01%
2019/06/12	2	35.95	4	36.21	36.25	-2	14,754	-0.01%
2019/06/11	2	35.98	3	36.22	36.00	-1	14,900	-0.01%
2019/06/10	11	35.50	0	0.00	35.50	11	14,813	0.07%
2019/06/06	0	0.00	14	34.96	34.95	-14	14,843	-0.09%
2019/06/05	13	35.83	1	35.85	34.85	12	14,952	0.08%
2019/06/04	4	35.04	2	35.35	35.15	2	14,982	0.01%
2019/06/03	2	35.20	11	35.40	35.10	-9	15,244	-0.06%
2019/05/31	1	36.20	20	36.50	36.10	-19	15,195	-0.13%
2019/05/30	1	35.85	2	36.30	36.25	-1	15,280	-0.01%
2019/05/29	1	35.60	1	35.85	35.70	0	15,399	0.00%
2019/05/28	1	36.10	2	36.55	36.05	-1	15,485	-0.01%
2019/05/27	7	35.91	1	36.30	35.80	6	15,658	0.04%
2019/05/24	1	36.05	7	36.12	36.15	-6	16,081	-0.04%
2019/05/23	10	35.50	4	35.58	35.65	6	16,183	0.04%
2019/05/22	5	36.53	2	36.58	36.10	3	16,253	0.02%
2019/05/21	10	36.08	2	36.20	36.65	8	16,356	0.05%
2019/05/20	2	34.95	2	34.70	34.55	0	16,304	0.00%
2019/05/17	3	34.60	2	34.78	34.55	1	16,364	0.01%
2019/05/16	2	35.85	14	36.03	35.50	-12	16,401	-0.07%
2019/05/15	12	36.31	2	36.80	36.70	10	16,463	0.06%
2019/05/14	2.1	35.61	0	0.00	35.65	2.1	16,506	0.01%
2019/05/13	1	35.55	0	0.00	35.40	1	16,473	0.01%
2019/05/10	1	36.85	2	36.80	36.45	-1	16,462	-0.01%
2019/05/09	2.8	37.69	1	38.45	37.20	1.8	16,372	0.01%
2019/05/08	8	37.78	5	38.25	37.50	3	16,549	0.02%
2019/05/07	22	39.42	23	39.48	39.20	-1	16,842	-0.01%
2019/05/06	1	41.75	10	41.83	41.50	-9	16,539	-0.05%
2019/05/03	21	42.80	1	42.90	42.90	20	16,507	0.12%
2019/05/02	0	0.00	3	42.75	43.05	-3	16,608	-0.02%
2019/04/30	1	40.80	1	41.20	41.80	0	16,598	0.00%
2019/04/29	2	40.90	29	41.21	41.20	-27	16,873	-0.16%
2019/04/26	9	41.58	50	41.46	41.20	-41	16,896	-0.24%
2019/04/25	2	42.03	1	42.00	42.00	1	17,209	0.01%
2019/04/24	6	43.05	1	43.20	42.45	5	17,234	0.03%
2019/04/23	2	42.50	25	42.54	42.60	-23	17,276	-0.13%
2019/04/22	1	43.20	3	43.65	43.15	-2	17,522	-0.01%
2019/04/19	2	42.75	5	42.75	42.70	-3	17,712	-0.02%
2019/04/18	7	43.16	3	43.55	42.15	4	17,796	0.02%
2019/04/17	28	45.28	18	44.86	44.30	10	17,877	0.06%
2019/04/16	10	44.04	3	44.12	44.50	7	17,684	0.04%
2019/04/15	20	44.20	2	44.20	43.90	18	17,630	0.10%
2019/04/12	14	43.93	6	43.91	43.75	8	17,456	0.05%
2019/04/11	12	43.18	17	43.31	43.00	-5	17,228	-0.03%
2019/04/10	39	43.73	78	44.47	44.25	-39	16,912	-0.23%
2019/04/09	3	41.80	45	41.72	42.00	-42	15,995	-0.26%
2019/04/08	14	41.28	1	41.60	40.90	13	15,740	0.08%
2019/04/03	1	40.30	1	40.60	40.45	0	15,536	0.00%
2019/04/02	54	41.71	22	41.11	40.80	32	15,407	0.21%
2019/04/01	1	40.05	5	40.15	40.15	-4	15,066	-0.03%
2019/03/29	1	40.30	12.4	39.95	39.95	-11.4	14,931	-0.08%
2019/03/28	5	39.64	3	39.58	39.55	2	14,844	0.01%
2019/03/27	13	39.81	7	40.19	39.85	6	14,968	0.04%
2019/03/26	13	39.47	16	39.52	39.20	-3	14,863	-0.02%
2019/03/25	23	39.33	12	39.31	38.85	11	14,975	0.07%
2019/03/22	18	41.13	24	41.24	40.60	-6	14,881	-0.04%
2019/03/21	10.2	40.27	5	40.15	40.10	5.2	14,527	0.04%
2019/03/20	5	40.21	17	40.31	40.35	-12	14,483	-0.08%
2019/03/19	51	40.99	16	41.73	39.55	35	14,288	0.24%
2019/03/18	88	39.58	72	39.35	41.15	16	13,620	0.12%
2019/03/15	12	37.51	55	37.57	37.45	-43	13,140	-0.33%
2019/03/14	49	37.00	16	36.77	36.80	33	12,936	0.26%
2019/03/13	3.2	36.23	34	36.16	36.20	-30.8	13,061	-0.24%
2019/03/12	5	36.14	0	0.00	36.00	5	13,193	0.04%
2019/03/11	3	36.43	4	36.43	36.25	-1	13,291	-0.01%
2019/03/08	0	0.00	4	35.80	36.00	-4	13,536	-0.03%
2019/03/07	11	35.76	41	36.17	35.60	-30	14,841	-0.20%
2019/03/06	21	37.28	0	0.00	37.25	21	15,111	0.14%
2019/03/05	38	37.76	1	38.00	37.50	37	15,338	0.24%
2019/03/04	5	37.75	4	37.84	37.90	1	15,348	0.01%
2019/02/27	3	36.87	2	36.75	36.80	1	15,395	0.01%
2019/02/26	12	37.74	2	37.95	37.45	10	15,447	0.06%
2019/02/25	43	38.20	39	38.09	38.00	4	15,655	0.03%
2019/02/22	9	37.21	7	37.05	37.10	2	15,441	0.01%
2019/02/21	53	37.15	15	36.52	36.55	38	15,576	0.24%
2019/02/20	19	37.01	3	37.18	37.00	16	15,698	0.10%
2019/02/19	23	36.43	16	36.49	36.55	7	15,945	0.04%
2019/02/18	7	35.91	7.6	36.15	35.90	-0.6	16,167	0.00%
2019/02/15	14	35.73	28	35.49	35.35	-14	16,495	-0.08%
2019/02/14	8	36.74	8	36.85	36.50	0	17,457	0.00%
2019/02/13	15	36.24	15	36.15	36.20	0	17,620	0.00%
2019/02/12	3	37.13	9	37.25	37.10	-6	17,598	-0.03%
2019/02/11	2	36.68	3	36.90	36.80	-1	17,833	-0.01%
2019/01/30	2	36.68	1	37.20	36.55	1	17,875	0.01%
2019/01/29	13	37.30	7	36.97	37.00	6	17,804	0.03%
2019/01/28	18	36.71	17	36.88	37.95	1	17,508	0.01%
2019/01/25	14	34.92	6	34.94	34.80	8	17,053	0.05%
2019/01/24	1	34.45	1	34.60	34.45	0	17,031	0.00%
2019/01/23	11	34.64	2	34.40	34.50	9	17,032	0.05%
2019/01/22	3	34.50	1	34.55	34.00	2	16,931	0.01%
2019/01/21	20	34.78	20	34.82	34.10	0	16,789	0.00%
2019/01/18	1	32.85	1	33.05	32.95	0	16,517	0.00%
2019/01/17	21	32.79	5	32.64	32.85	16	16,516	0.10%
2019/01/16	0	0.00	1	34.15	34.05	-1	16,348	-0.01%
2019/01/15	1	33.75	3	33.90	33.80	-2	16,294	-0.01%
2019/01/14	11	33.86	15	34.27	33.60	-4	16,235	-0.02%
2019/01/11	27	34.13	16	34.48	33.60	11	15,993	0.07%
2019/01/10	13	34.61	12	34.74	34.60	1	15,728	0.01%
2019/01/09	6	35.86	1	35.80	35.35	5	15,538	0.03%
2019/01/08	5	37.10	0	0.00	37.00	5	15,237	0.03%
2019/01/07	10	37.45	3	37.02	36.70	7	15,272	0.05%
2019/01/04	5	36.30	21	35.56	36.50	-16	15,269	-0.10%
2019/01/03	0	0.00	9	36.27	36.10	-9	15,382	-0.06%
2019/01/02	10	35.80	7	35.87	36.10	3	15,459	0.02%
2018/12/28	10	35.27	7	35.16	35.35	3	15,655	0.02%
2018/12/27	1	36.65	2	36.75	36.50	-1	15,552	-0.01%
2018/12/26	9	37.51	4	37.75	36.20	5	15,523	0.03%
2018/12/24	2	36.60	0	0.00	36.60	2	15,423	0.01%
2018/12/21	2	35.55	6	36.28	36.30	-4	15,495	-0.03%
2018/12/20	10	36.21	27	36.15	35.90	-17	15,428	-0.11%
2018/12/19	4	38.23	5	38.93	38.15	-1	15,382	-0.01%
2018/12/18	39	39.18	24	38.83	38.80	15	15,267	0.10%
2018/12/17	12	38.54	7	37.56	37.75	5	15,081	0.03%
2018/12/14	5	38.92	2	39.20	38.65	3	14,964	0.02%
2018/12/13	2	38.43	2	38.83	38.90	0	14,878	0.00%
2018/12/12	17	39.77	9	39.77	39.45	8	14,731	0.05%
2018/12/11	9	39.45	2	39.90	39.15	7	14,594	0.05%
2018/12/10	14	40.30	1	39.85	39.50	13	14,454	0.09%
2018/12/07	22	43.38	51	43.37	42.80	-29	14,188	-0.20%
2018/12/06	29	44.31	29	43.03	42.55	0	14,100	0.00%
2018/12/05	1	46.75	0	0.00	46.45	1	13,891	0.01%
2018/12/04	3	46.63	8	47.05	46.35	-5	13,879	-0.04%
2018/12/03	12	46.85	36	46.55	47.25	-24	13,881	-0.17%
2018/11/30	13	46.79	38	48.78	45.55	-25	13,493	-0.19%
2018/11/29	64	47.93	34	48.32	47.00	30	12,082	0.25%
2018/11/28	21	44.60	24	44.43	45.30	-3	11,511	-0.03%
2018/11/27	13	42.40	14	42.20	43.15	-1	11,258	-0.01%
2018/11/26	13	41.86	9	42.07	41.40	4	11,163	0.04%
2018/11/23	2	41.95	2	43.05	41.90	0	10,973	0.00%
2018/11/22	22	43.60	24	44.23	42.60	-2	10,822	-0.02%
2018/11/21	4	42.66	4	42.81	43.00	0	10,409	0.00%
2018/11/20	11	42.36	17	42.56	42.80	-6	10,156	-0.06%
2018/11/19	20	42.58	9	42.61	41.85	11	9,861	0.11%
2018/11/16	22	43.80	16	44.39	43.00	6	9,654	0.06%
2018/11/15	7	42.74	4	43.51	42.90	3	9,436	0.03%
2018/11/14	21	43.77	18	44.11	43.00	3	9,140	0.03%
2018/11/13	25	45.12	7	44.23	44.55	18	8,732	0.21%
2018/11/12	4	40.19	12	41.61	42.35	-8	7,639	-0.10%
2018/11/09	10	39.27	0	0.00	38.50	10	7,419	0.13%
2018/11/08	10	39.13	21	38.90	39.10	-11	7,418	-0.15%
2018/11/07	5	35.71	42	35.74	37.15	-37	7,128	-0.52%
2018/11/06	3	34.95	1	35.05	33.80	2	7,101	0.03%
2018/11/05	3	35.33	5	34.90	34.85	-2	7,288	-0.03%
2018/11/02	0	0.00	12	35.16	35.70	-12	7,240	-0.17%
2018/11/01	9	34.73	6	34.96	34.90	3	7,135	0.04%
2018/10/31	2	33.75	0	0.00	33.60	2	7,146	0.03%
2018/10/30	3	33.20	2	32.50	32.70	1	7,060	0.01%
2018/10/29	2	31.85	0	0.00	31.70	2	6,981	0.03%
2018/10/26	0	0.00	6	31.41	31.15	-6	6,938	-0.09%
2018/10/25	3	31.80	0	0.00	31.70	3	6,878	0.04%
2018/10/24	12	34.29	11	34.38	33.40	1	6,787	0.01%
2018/10/23	2	33.50	0	0.00	33.00	2	6,567	0.03%
2018/10/22	0	0.00	1	33.65	33.80	-1	6,553	-0.02%
2018/10/19	0	0.00	58	32.06	32.20	-58	6,460	-0.90%
2018/10/18	8	31.57	6	31.77	31.65	2	6,359	0.03%
2018/10/17	21	32.03	0	0.00	31.10	21	6,306	0.33%
2018/10/16	14	31.79	13	32.02	31.85	1	6,232	0.02%
2018/10/15	2	30.50	2	31.35	32.10	0	6,185	0.00%
2018/10/12	3	30.90	28	30.96	31.10	-25	6,113	-0.41%
2018/10/11	30	30.61	23	30.95	30.40	7	6,168	0.11%
2018/10/09	61	34.15	5	33.95	33.75	56	5,982	0.94%
2018/10/08	55	35.75	9	35.54	35.50	46	5,802	0.79%
2018/10/05	8	37.90	3	38.07	38.40	5	5,547	0.09%
2018/10/04	1	38.55	2.1	38.96	39.05	-1.1	5,427	-0.02%
2018/10/03	2	39.25	2	39.75	38.90	0	5,353	0.00%
2018/10/02	5	39.58	2	39.65	39.50	3	5,297	0.06%
2018/10/01	4	40.15	0	0.00	39.90	4	5,281	0.08%
2018/09/28	3	41.67	0	0.00	40.60	3	5,253	0.06%
2018/09/27	3	42.20	0	0.00	42.20	3	5,235	0.06%
2018/09/26	1	41.25	2	42.63	43.05	-1	5,288	-0.02%
2018/09/25	1	40.50	30	40.43	40.35	-29	5,267	-0.55%
2018/09/21	30	40.11	0	0.00	39.90	30	5,244	0.57%
2018/09/14	0	0.00	1	40.50	40.10	-1	5,128	-0.02%
2018/09/11	0	0.00	5	39.17	38.80	-5	5,147	-0.10%
2018/09/10	2	38.30	13	37.28	37.20	-11	5,086	-0.22%
2018/09/07	4	40.19	7	40.04	39.90	-3	5,012	-0.06%
2018/09/03	1	44.30	0	0.00	43.45	1	4,930	0.02%
2018/08/31	1	44.40	1	43.75	44.60	0	4,955	0.00%
2018/08/29	0	0.00	1	44.60	44.65	-1	5,025	-0.02%
2018/08/27	1	44.25	1	44.20	44.10	0	5,144	0.00%
2018/08/24	4	43.50	0	0.00	43.55	4	5,162	0.08%
2018/08/22	2	44.18	3	44.28	44.35	-1	5,244	-0.02%
2018/08/21	0	0.00	1	42.65	42.05	-1	5,029	-0.02%
2018/08/20	2	42.05	0	0.00	42.10	2	5,034	0.04%
2018/08/17	0	0.00	3	43.63	43.20	-3	5,033	-0.06%
2018/08/16	0	0.00	12	43.51	43.55	-12	5,097	-0.24%
2018/08/15	10	44.26	27	43.36	42.85	-17	5,021	-0.34%
2018/08/14	2	45.60	6	46.17	46.15	-4	4,878	-0.08%
2018/08/13	4	46.95	14	45.97	47.05	-10	4,842	-0.21%
2018/08/10	8	48.52	27	47.33	47.05	-19	4,764	-0.40%
2018/08/08	1	52.50	2	52.60	52.60	-1	4,743	-0.02%
2018/08/07	12	51.93	0	0.00	52.40	12	4,823	0.25%
2018/07/30	4	54.03	0	0.00	53.90	4	5,051	0.08%
2018/07/27	1	53.60	0	0.00	54.80	1	5,066	0.02%
2018/07/24	0	0.00	1	53.30	53.30	-1	5,409	-0.02%
2018/07/23	0	0.00	1	53.80	53.40	-1	5,553	-0.02%
2018/07/20	1	53.80	3	54.07	53.70	-2	5,622	-0.04%
2018/07/19	1	54.50	0	0.00	53.70	1	5,615	0.02%
2018/07/18	2	54.75	3	54.70	55.00	-1	5,598	-0.02%
2018/07/11	2	50.80	0	0.00	51.10	2	5,609	0.04%
2018/07/09	0	0.00	1	50.90	51.90	-1	5,687	-0.02%
2018/07/05	1	51.90	13	51.35	51.30	-12	5,724	-0.21%
2018/07/04	2	51.10	15	50.40	50.60	-13	5,784	-0.22%
2018/07/03	14	53.79	1	55.70	52.80	13	5,779	0.22%
2018/07/02	0	0.00	1	56.90	56.60	-1	5,676	-0.02%
2018/06/29	2	56.95	1	56.40	56.90	1	5,851	0.02%
2018/06/28	6	56.03	1	56.50	55.80	5	6,004	0.08%
2018/06/27	0	0.00	1	56.90	56.90	-1	6,064	-0.02%
2018/06/26	3	55.73	1	55.90	56.00	2	6,129	0.03%
2018/06/25	1	56.80	1	57.30	56.60	0	6,399	0.00%
2018/06/22	4	56.78	2	56.95	56.70	2	6,855	0.03%
2018/06/20	4	57.75	1	56.60	56.90	3	6,973	0.04%
2018/06/19	2	60.00	2	59.80	59.00	0	7,225	0.00%
2018/06/14	2	60.45	1	60.50	59.50	1	7,359	0.01%
2018/06/13	1	59.90	1	59.80	59.90	0	7,333	0.00%
2018/06/08	0	0.00	2	60.35	60.20	-2	7,373	-0.03%
2018/06/07	1	60.30	0	0.00	59.70	1	7,417	0.01%
2018/06/06	16	60.74	6	61.50	60.60	10	7,372	0.14%
2018/06/05	2	59.65	8	59.65	59.90	-6	7,306	-0.08%
2018/05/31	0	0.00	2	58.90	58.60	-2	7,188	-0.03%
2018/05/30	1	58.90	1	59.30	58.50	0	7,156	0.00%
2018/05/29	15	58.22	2	58.40	58.30	13	7,114	0.18%
2018/05/28	0	0.00	11	59.45	58.60	-11	7,133	-0.15%
2018/05/25	32	58.42	1	58.20	58.20	31	7,156	0.43%
2018/05/24	4	59.15	7	58.97	59.10	-3	7,129	-0.04%
2018/05/23	2	57.70	0	0.00	57.20	2	7,063	0.03%
2018/05/22	0	0.00	1	59.50	58.10	-1	7,053	-0.01%
2018/05/21	6	58.95	0	0.00	58.70	6	7,088	0.08%
2018/05/18	8	58.48	1	59.50	58.30	7	7,084	0.10%
2018/05/17	4	61.08	11	59.57	59.50	-7	7,133	-0.10%
2018/05/16	0	0.00	2	58.45	58.40	-2	6,987	-0.03%
2018/05/15	6	57.93	2	58.90	57.80	4	7,014	0.06%
2018/05/14	2	56.65	2	56.90	56.80	0	7,104	0.00%
2018/05/11	2	56.40	2	56.50	56.40	0	7,124	0.00%
2018/05/10	2	56.70	0	0.00	56.50	2	7,105	0.03%
2018/05/09	1	56.70	0	0.00	56.40	1	7,127	0.01%
2018/05/08	2	58.20	14	57.94	57.50	-12	7,379	-0.16%
2018/05/07	15	57.06	0	0.00	56.70	15	7,288	0.21%
2018/05/04	3	58.77	22	59.02	58.50	-19	7,268	-0.26%
2018/05/03	0.7	58.50	2	58.60	58.10	-1.3	7,256	-0.02%
2018/05/02	8	58.85	5	58.40	58.40	3	7,308	0.04%
2018/04/30	2	60.40	4	57.85	60.50	-2	7,271	-0.03%
2018/04/27	2	55.00	4	56.28	55.00	-2	7,150	-0.03%
2018/04/26	26	58.77	1	59.70	57.40	25	7,033	0.36%
2018/04/25	2	60.65	2	60.80	60.70	0	6,981	0.00%
2018/04/23	1	61.70	0	0.00	61.20	1	7,046	0.01%
2018/04/20	1	62.50	1	61.80	62.50	0	7,074	0.00%
2018/04/19	3	61.77	1	62.10	61.50	2	7,065	0.03%
2018/04/18	3	61.63	1	62.10	61.80	2	7,038	0.03%
2018/04/17	6	62.30	5	62.74	61.80	1	7,018	0.01%
2018/04/16	4	62.30	34	62.57	62.10	-30	6,974	-0.43%
2018/04/13	2	63.25	3	63.80	63.00	-1	6,967	-0.01%
2018/04/12	4	63.63	2	64.00	63.60	2	7,059	0.03%
2018/04/11	3	63.90	9	63.89	63.70	-6	7,116	-0.08%
2018/04/10	3	65.57	7	65.93	64.50	-4	7,222	-0.06%
2018/04/09	5	68.92	16	68.59	66.50	-11	7,178	-0.15%
2018/04/03	8	67.63	10	67.18	67.60	-2	7,098	-0.03%
2018/04/02	44	67.94	9	68.51	67.30	35	7,089	0.49%
2018/03/31	22	67.76	21	68.02	68.10	1	6,997	0.01%
2018/03/30	6	66.93	5	67.60	66.30	1	6,861	0.01%
2018/03/29	5	66.20	5	66.90	66.30	0	6,865	0.00%
2018/03/28	13	66.83	6	67.35	66.20	7	6,917	0.10%
2018/03/27	6	66.37	14	67.24	67.00	-8	7,085	-0.11%
2018/03/26	4	63.43	1	63.00	63.00	3	6,669	0.04%
2018/03/23	2	63.65	1	63.90	63.90	1	6,718	0.01%
2018/03/22	43	68.57	6	69.42	66.00	37	6,790	0.54%
2018/03/21	26	65.01	11	65.84	67.60	15	6,851	0.22%
2018/03/16	0	0.00	1	63.10	62.30	-1	6,897	-0.01%
2018/03/15	2	61.90	1	61.90	61.80	1	6,835	0.01%
2018/03/14	1	62.20	0	0.00	62.30	1	6,820	0.01%
2018/03/13	4	62.88	8	62.60	63.00	-4	6,827	-0.06%
2018/03/12	5	61.52	3	61.93	62.00	2	6,802	0.03%
2018/03/09	1	61.30	1	61.30	61.10	0	6,828	0.00%
2018/03/08	3	61.03	3	61.00	61.10	0	6,825	0.00%
2018/03/07	1	60.50	2	60.10	60.50	-1	6,847	-0.01%
2018/03/06	2	60.65	3	60.70	60.50	-1	6,860	-0.01%
2018/03/05	2	60.95	2	60.70	60.50	0	6,887	0.00%
2018/03/02	2	61.00	1	61.50	61.00	1	6,868	0.01%
2018/03/01	1	61.40	1	61.40	61.40	0	6,871	0.00%
2018/02/27	5	62.18	4	62.90	61.00	1	6,895	0.01%
2018/02/23	5	62.78	4	63.03	62.50	1	7,025	0.01%
2018/02/22	1	62.00	36	62.13	62.00	-35	7,022	-0.50%
2018/02/21	1	62.10	0	0.00	63.00	1	7,023	0.01%
2018/02/12	4	60.30	2	60.30	59.90	2	6,981	0.03%
2018/02/09	0	0.00	5	59.50	60.00	-5	7,002	-0.07%
2018/02/08	0	0.00	2	62.30	62.10	-2	6,923	-0.03%
2018/02/07	2	63.50	0	0.00	63.50	2	6,972	0.03%
2018/02/06	7	62.81	9	62.84	62.30	-2	6,922	-0.03%
2018/02/05	5	68.52	0	0.00	68.60	5	6,841	0.07%
2018/02/02	0	70.60	0	0.00	70.60	0	6,869	0.00%
2018/02/01	2	71.20	2	71.10	70.50	0	6,928	0.00%
2018/01/31	33	73.29	8	72.84	71.00	25	6,891	0.36%
2018/01/30	2	71.05	1	71.30	71.40	1	6,613	0.02%
2018/01/29	1	70.30	2	70.55	70.20	-1	6,547	-0.02%
2018/01/26	1	69.01	3	69.00	69.30	-2	6,519	-0.03%
2018/01/25	2	69.15	0	0.00	68.60	2	6,529	0.03%
2018/01/24	1	69.30	0	0.00	69.20	1	6,512	0.02%
2018/01/22	0	0.00	0.1	71.20	71.20	-0.1	6,471	0.00%
2018/01/18	0	0.00	3	72.70	72.00	-3	6,477	-0.05%
2018/01/17	0	0.00	6	73.38	73.00	-6	6,488	-0.09%
2018/01/15	0	0.00	1	71.80	71.80	-1	6,461	-0.02%
2018/01/12	2	71.10	3	71.07	71.30	-1	6,496	-0.02%
2018/01/11	2	70.40	0	0.00	70.20	2	6,582	0.03%
2018/01/10	0	0.00	14	71.15	70.80	-14	6,671	-0.21%
2018/01/09	1	72.20	8	72.66	72.30	-7	6,799	-0.10%
2018/01/08	30	72.86	1	72.60	72.00	29	6,845	0.42%
2018/01/05	27	75.40	18.1	75.78	75.20	8.9	6,877	0.13%
2018/01/04	8	75.55	8	75.69	75.60	0	6,877	0.00%
2018/01/03	2	74.70	2	74.40	74.20	0	6,916	0.00%
2018/01/02	14.1	73.49	2	73.95	73.90	12.1	6,985	0.17%