宏達電 (2498)-凱基-雙和券商分點個股進出

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
42.80
漲跌
▼0.05
漲幅
-0.12%
成交量
2,245張
產業
上市通信網路類股
1090人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－凱基-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-雙和券商分點個股進出
凱基-雙和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
2024/04/30	3	42.85	0	0.00	42.65	3	4,710	0.06%
2024/04/29	0	0.00	12	43.00	43.40	-12	4,755	-0.25%
2024/04/25	53	41.63	1	41.70	41.70	52	4,837	1.08%
2024/04/19	6	42.03	0	0.00	41.45	6	5,086	0.12%
2024/04/18	1	43.25	36	42.40	43.25	-35	5,124	-0.68%
2024/04/16	6	44.58	2	42.90	42.90	4	5,669	0.07%
2024/04/15	3	45.25	0	0.00	45.15	3	6,724	0.04%
2024/04/12	16	45.50	0	0.00	46.05	16	7,381	0.22%
2024/04/11	4	45.49	0	0.00	45.55	4	7,361	0.05%
2024/04/10	1	46.70	0	0.00	46.40	1	7,393	0.01%
2024/04/09	0	0.00	0	46.55	46.65	0	7,483	0.00%
2024/04/01	2	48.15	9	48.15	48.25	-7	7,772	-0.09%
2024/03/28	0	0.00	2	47.55	47.65	-2	8,335	-0.02%
2024/03/26	3	48.08	4	47.61	47.85	-1	8,590	-0.01%
2024/03/25	0	48.45	0	0.00	48.00	0	8,579	0.00%
2024/03/21	0	0.00	4	46.95	47.05	-4	8,556	-0.05%
2024/03/20	0	0.00	10	46.20	46.00	-10	8,743	-0.11%
2024/03/19	3	45.50	0	0.00	45.65	3	9,139	0.03%
2024/03/18	0	0.00	2	45.80	45.80	-2	9,152	-0.02%
2024/03/15	5	45.30	0	0.00	45.15	5	9,180	0.05%
2024/03/14	0	0.00	6	46.23	45.50	-6	9,179	-0.07%
2024/03/13	0	0.00	4	46.13	45.90	-4	9,195	-0.04%
2024/03/12	3	46.67	5	47.05	47.25	-2	9,209	-0.02%
2024/03/08	10	46.35	6	46.70	45.90	4	9,224	0.04%
2024/03/07	1	46.85	1	47.70	47.00	0	9,146	0.00%
2024/03/06	1	47.85	13	47.38	47.10	-12	9,092	-0.13%
2024/03/05	5	49.02	3	49.85	48.90	2	8,969	0.02%
2024/03/04	22	49.51	43	49.53	49.20	-21	8,958	-0.23%
2024/03/01	2	49.13	1	49.25	48.95	1	8,982	0.01%
2024/02/27	0	0.00	12	50.70	48.60	-12	9,009	-0.13%
2024/02/26	7	48.54	0	0.00	49.00	7	8,870	0.08%
2024/02/23	19	49.01	15	48.50	48.50	4	8,971	0.04%
2024/02/22	27	49.37	5	49.00	49.00	22	8,973	0.25%
2024/02/20	3	49.62	2	49.70	49.20	1	9,182	0.01%
2024/02/19	0	0.00	1	50.20	50.00	-1	9,162	-0.01%
2024/02/16	1	50.00	3	49.57	50.00	-2	9,254	-0.02%
2024/02/15	3	48.92	0	0.00	49.35	3	9,323	0.03%
2024/02/05	3	49.02	1	49.20	49.05	2	9,356	0.02%
2024/02/01	0	0.00	2	50.65	50.70	-2	9,271	-0.02%
2024/01/29	4	50.30	0	0.00	50.50	4	9,445	0.04%
2024/01/24	10	52.36	5	53.10	51.40	5	9,681	0.05%
2024/01/22	0	0.00	1	51.40	51.50	-1	9,589	-0.01%
2024/01/16	3	50.37	0	0.00	50.30	3	9,430	0.03%
2024/01/12	3	51.63	1	52.30	51.60	2	9,351	0.02%
2024/01/11	1	52.40	1	53.00	52.10	0	9,297	0.00%
2024/01/10	9	52.68	7	53.17	52.20	2	9,242	0.02%
2024/01/09	6	54.83	18	54.84	54.70	-12	8,994	-0.13%
2024/01/08	4	53.03	3	53.20	52.90	1	7,866	0.01%
2024/01/04	2	49.00	0	0.00	48.65	2	7,219	0.03%
2024/01/03	3	49.60	2	49.50	49.40	1	7,236	0.01%
2024/01/02	0	0.00	1	50.91	50.70	-1	7,178	-0.01%
2023/12/28	2	51.85	0	0.00	51.60	2	7,246	0.03%
2023/12/27	5	52.24	3	53.20	52.10	2	7,194	0.03%
2023/12/26	0	51.60	0	0.00	51.50	0	7,015	0.00%
2023/12/25	6	53.20	9	53.84	52.00	-3	6,901	-0.04%
2023/12/22	2	51.30	2	51.65	51.20	0	6,432	0.00%
2023/12/18	1	49.65	1	49.95	49.25	0	6,148	0.00%
2023/12/15	2	51.45	0	0.00	50.80	2	6,065	0.03%
2023/12/14	1	51.40	21	51.49	52.00	-20	5,873	-0.34%
2023/12/12	0	0.00	1	48.55	48.30	-1	5,435	-0.02%
2023/12/11	1	49.20	0	0.00	48.70	1	5,466	0.02%
2023/12/06	0	0.00	4	49.35	48.90	-4	5,428	-0.07%
2023/12/05	0	0.00	20	49.50	49.20	-20	5,435	-0.37%
2023/11/30	6	49.96	0	0.00	50.20	6	5,414	0.11%
2023/11/29	0	0.00	1	49.65	49.65	-1	5,370	-0.02%
2023/11/24	1	48.90	1	48.80	49.05	0	5,291	0.00%
2023/11/23	0	0.00	4	50.25	50.10	-4	5,249	-0.08%
2023/11/22	1	50.70	0	0.00	50.00	1	5,226	0.02%
2023/11/21	1	49.10	3	49.02	49.30	-2	5,125	-0.04%
2023/11/20	6	49.66	0	0.00	49.15	6	5,091	0.12%
2023/11/17	6	49.45	1	49.30	49.45	5	5,037	0.10%
2023/11/16	1	47.60	1	47.80	48.15	0	4,841	0.00%
2023/11/15	3	48.20	2	48.25	48.00	1	4,817	0.02%
2023/11/14	2	47.18	2	48.10	47.20	0	4,728	0.00%
2023/11/08	0	0.00	1	46.35	47.40	-1	4,731	-0.02%
2023/11/07	1	46.05	3	46.00	46.05	-2	4,652	-0.04%
2023/11/06	6	47.86	6	48.08	48.10	0	4,602	0.00%
2023/11/03	13	47.48	7.1	47.67	47.40	5.9	4,549	0.13%
2023/11/02	2	45.35	6	45.85	45.85	-4	4,356	-0.09%
2023/11/01	1	44.15	0	0.00	44.75	1	4,470	0.02%
2023/10/30	2.1	45.86	1	45.75	45.75	1.1	4,807	0.02%
2023/10/26	0	0.00	1	45.20	45.15	-1	4,880	-0.02%
2023/10/25	1	46.60	1	46.20	46.60	0	4,945	0.00%
2023/10/24	1	44.85	1	45.65	45.70	0	5,041	0.00%
2023/10/20	1	45.10	0	0.00	45.70	1	5,146	0.02%
2023/10/18	0	0.00	7	46.38	46.60	-7	5,274	-0.13%
2023/10/17	3	49.32	6	50.10	48.10	-3	5,172	-0.06%
2023/10/16	6	49.42	0	0.00	49.05	6	5,121	0.12%
2023/10/06	0	0.00	1	50.00	49.65	-1	5,673	-0.02%
2023/10/05	2	50.20	17	49.34	50.30	-15	6,014	-0.25%
2023/10/04	5	47.75	0	0.00	47.45	5	6,175	0.08%
2023/10/03	1	48.85	2	48.88	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	2	48.93	49.10	-2	6,297	-0.03%
2023/09/28	4	48.25	2	48.55	48.10	2	6,410	0.03%
2023/09/27	0	0.00	1	48.90	48.60	-1	6,431	-0.02%
2023/09/26	2	48.85	1	49.35	48.65	1	6,496	0.02%
2023/09/25	1	49.50	2	49.75	49.45	-1	6,506	-0.02%
2023/09/22	0	0.00	3	49.33	49.65	-3	6,536	-0.05%
2023/09/21	1.1	48.61	0	0.00	48.45	1.1	6,600	0.02%
2023/09/19	3	49.78	5	50.00	49.45	-2	6,662	-0.03%
2023/09/18	0	0.00	2	50.50	50.50	-2	6,695	-0.03%
2023/09/15	1	50.50	0	0.00	50.40	1	6,888	0.01%
2023/09/14	4	50.25	2	50.40	50.90	2	6,926	0.03%
2023/09/13	5	49.71	0	0.00	49.50	5	6,999	0.07%
2023/09/12	0	0.00	1	49.75	49.80	-1	7,080	-0.01%
2023/09/11	1	49.80	0	0.00	49.30	1	7,089	0.01%
2023/09/08	0.1	50.60	0	0.00	50.10	0.1	7,114	0.00%
2023/09/07	0	0.00	5	51.00	51.00	-5	7,133	-0.07%
2023/09/06	106	51.96	5	51.80	51.80	101	7,155	1.41%	大買/鉅額交易
2023/09/05	12	52.97	1	52.80	53.00	11	7,188	0.15%
2023/09/04	38	52.70	0	0.00	52.70	38	7,287	0.52%
2023/09/01	1	52.20	0	0.00	52.10	1	7,380	0.01%
2023/08/31	16	53.11	0	0.00	52.80	16	7,669	0.21%
2023/08/30	0	0.00	2	52.25	52.50	-2	8,030	-0.02%
2023/08/25	0	0.00	11	51.10	51.10	-11	8,264	-0.13%
2023/08/24	0	0.00	0.2	51.10	51.10	-0.2	8,394	0.00%
2023/08/17	0	0.00	5	51.10	51.00	-5	8,893	-0.06%
2023/08/16	2	49.60	0	0.00	50.40	2	8,956	0.02%
2023/08/15	5	50.02	2	50.00	50.00	3	8,958	0.03%
2023/08/14	4	49.50	0	0.00	49.10	4	9,137	0.04%
2023/08/08	0	0.00	1	51.90	51.90	-1	9,086	-0.01%
2023/08/07	3	50.80	3	50.30	52.30	0	9,133	0.00%
2023/08/04	2.1	51.45	2	51.15	51.10	0.1	9,024	0.00%
2023/08/02	1	53.70	2	53.20	52.50	-1	8,926	-0.01%
2023/07/31	0	0.00	1	55.90	55.80	-1	8,672	-0.01%
2023/07/28	1	56.80	1	56.20	56.00	0	8,619	0.00%
2023/07/27	3	56.93	1	57.10	57.20	2	8,602	0.02%
2023/07/26	3	56.07	0	0.00	55.50	3	8,529	0.04%
2023/07/21	0	0.00	14	56.54	57.80	-14	8,621	-0.16%
2023/07/19	0	0.00	9	56.43	55.60	-9	8,690	-0.10%
2023/07/18	3	57.80	2.4	57.21	56.70	0.6	8,788	0.01%
2023/07/17	1	57.90	1	58.40	58.50	0	8,914	0.00%
2023/07/14	66	59.24	2	58.80	58.80	64	8,991	0.71%
2023/07/13	10.2	59.07	0	0.00	58.40	10.2	8,953	0.11%
2023/07/12	19	59.39	18.2	58.67	57.70	0.8	8,770	0.01%
2023/07/11	21	57.90	19	58.02	58.00	2	8,506	0.02%
2023/07/10	1	55.70	0.3	55.60	55.30	0.7	8,312	0.01%
2023/07/07	2	56.45	1	56.20	55.90	1	8,305	0.01%
2023/07/06	0	0.00	3	57.50	56.80	-3	8,385	-0.04%
2023/07/05	0	0.00	30	57.50	56.80	-30	8,668	-0.35%
2023/07/03	77	57.38	16	57.42	57.10	61	9,220	0.66%
2023/06/30	0	0.00	1	56.90	57.10	-1	9,320	-0.01%
2023/06/29	2	57.40	1	58.00	57.00	1	9,382	0.01%
2023/06/27	5	57.30	1	56.60	56.40	4	9,657	0.04%
2023/06/26	1	57.70	1	57.50	57.40	0	9,898	0.00%
2023/06/21	5	58.86	2	58.40	58.70	3	10,018	0.03%
2023/06/20	12	58.82	0	0.00	58.70	12	9,944	0.12%
2023/06/19	2	59.10	0.1	59.60	58.90	1.9	10,023	0.02%
2023/06/16	1	60.30	2	60.50	60.50	-1	10,044	-0.01%
2023/06/15	1	60.50	1	60.20	60.20	0	10,095	0.00%
2023/06/14	3	60.30	0	0.00	60.20	3	10,260	0.03%
2023/06/13	5	61.18	1	61.10	61.00	4	10,510	0.04%
2023/06/12	0	0.00	3	60.53	60.20	-3	10,964	-0.03%
2023/06/09	0	0.00	3	60.90	60.40	-3	11,189	-0.03%
2023/06/08	0	0.00	12	60.83	60.40	-12	11,507	-0.10%
2023/06/07	1	61.60	0	0.00	62.00	1	11,855	0.01%
2023/06/06	7	62.14	11	61.66	61.00	-4	12,463	-0.03%
2023/06/05	2	64.50	4	64.68	63.60	-2	12,483	-0.02%
2023/06/02	0	0.00	2	62.75	62.90	-2	12,292	-0.02%
2023/06/01	11	61.95	11	62.24	62.40	0	12,408	0.00%
2023/05/31	10	62.25	9	62.34	61.80	1	12,681	0.01%
2023/05/30	6.1	61.72	0	0.00	61.80	6.1	13,018	0.05%
2023/05/29	12	61.83	16	61.26	61.50	-4	13,433	-0.03%
2023/05/26	0	0.00	6	58.30	58.40	-6	13,751	-0.04%
2023/05/25	3	60.23	1	59.40	59.40	2	14,297	0.01%
2023/05/24	2	59.50	9	59.30	59.60	-7	14,541	-0.05%
2023/05/23	5	60.00	1	60.30	60.10	4	15,234	0.03%
2023/05/22	10	60.06	8	59.89	60.30	2	15,543	0.01%
2023/05/19	0	0.00	1	58.90	59.00	-1	15,668	-0.01%
2023/05/18	14	59.19	11	59.35	58.90	3	15,860	0.02%
2023/05/17	6.1	58.12	0	0.00	58.40	6.1	16,248	0.04%
2023/05/16	0	0.00	1	57.40	57.60	-1	16,400	-0.01%
2023/05/11	4	56.90	2	56.00	56.00	2	17,695	0.01%
2023/05/09	0	0.00	1	56.50	56.80	-1	18,824	-0.01%
2023/05/08	0	0.00	7	57.70	57.40	-7	19,949	-0.04%
2023/05/05	0.2	57.30	2	57.20	57.30	-1.8	21,816	-0.01%
2023/05/04	1	56.80	5	56.70	56.80	-4	22,378	-0.02%
2023/05/03	1	56.50	0	0.00	56.50	1	22,607	0.00%
2023/05/02	5	57.30	0	0.00	57.50	5	22,964	0.02%
2023/04/28	4	56.98	2	57.30	56.70	2	23,193	0.01%
2023/04/27	1	56.50	0	0.00	56.20	1	23,205	0.00%
2023/04/26	2	56.35	16	55.60	56.50	-14	23,243	-0.06%
2023/04/25	2	56.70	0	0.00	55.90	2	23,544	0.01%
2023/04/24	2	58.10	145	57.96	58.00	-143	23,797	-0.60%	大賣/鉅額交易
2023/04/21	0	0.00	2	59.40	58.10	-2	23,910	-0.01%
2023/04/20	7	60.40	0	0.00	59.60	7	23,913	0.03%
2023/04/19	5	62.04	1	61.90	61.70	4	23,949	0.02%
2023/04/18	1	64.60	3	63.63	63.30	-2	24,001	-0.01%
2023/04/17	0	0.00	10	64.66	64.60	-10	24,530	-0.04%
2023/04/14	3	64.20	1	64.60	64.30	2	24,969	0.01%
2023/04/13	3	63.83	0	0.00	63.70	3	25,245	0.01%
2023/04/12	0	0.00	7	64.90	64.70	-7	25,380	-0.03%
2023/04/11	9	64.84	8	64.48	64.30	1	25,460	0.00%
2023/04/10	3	64.50	31	64.94	65.20	-28	25,447	-0.11%
2023/04/07	10	64.37	12	64.66	64.10	-2	25,252	-0.01%
2023/04/06	13	63.28	1	63.60	63.60	12	24,885	0.05%
2023/03/31	1	62.00	3	62.60	62.60	-2	24,950	-0.01%
2023/03/30	6	62.03	2	61.70	62.00	4	25,029	0.02%
2023/03/29	3	61.70	0	0.00	61.60	3	25,176	0.01%
2023/03/28	2	62.75	0	0.00	61.70	2	25,355	0.01%
2023/03/27	6	64.50	9	64.01	63.60	-3	25,215	-0.01%
2023/03/24	2	63.15	4	64.13	63.00	-2	25,157	-0.01%
2023/03/23	8	62.99	8	63.29	63.10	0	25,160	0.00%
2023/03/22	7	63.37	7	63.50	63.30	0	25,290	0.00%
2023/03/21	9	63.26	5	63.00	62.70	4	25,422	0.02%
2023/03/20	0	0.00	2	62.85	63.20	-2	25,545	-0.01%
2023/03/17	1	61.70	14	61.80	62.20	-13	25,901	-0.05%
2023/03/16	11	61.73	3	61.53	61.10	8	26,237	0.03%
2023/03/15	4	63.23	2	63.70	63.00	2	26,537	0.01%
2023/03/14	0	0.00	10	62.72	62.50	-10	26,978	-0.04%
2023/03/13	5	60.50	10	61.15	62.60	-5	27,719	-0.02%
2023/03/10	20	62.72	4	61.70	62.60	16	28,235	0.06%
2023/03/09	10	64.54	37	65.55	64.40	-27	29,472	-0.09%
2023/03/08	19	63.74	1	63.70	63.40	18	29,774	0.06%
2023/03/07	11	64.99	22	65.15	64.90	-11	29,637	-0.04%
2023/03/06	1	64.90	11	64.27	64.80	-10	29,643	-0.03%
2023/03/03	3	63.90	4	64.30	63.60	-1	29,568	0.00%
2023/03/02	10	64.90	6	65.75	64.80	4	29,462	0.01%
2023/03/01	33	66.81	85.7	66.82	66.10	-52.7	29,189	-0.18%
2023/02/24	30	66.74	14	66.34	65.40	16	28,773	0.06%
2023/02/23	19	67.01	9	66.56	66.70	10	28,439	0.04%
2023/02/22	12	65.15	5	64.90	64.60	7	28,059	0.02%
2023/02/21	20	67.52	16	67.41	66.70	4	27,948	0.01%
2023/02/20	19	66.39	6	66.80	66.90	13	27,536	0.05%
2023/02/17	2.5	65.80	1	66.30	65.80	1.5	27,439	0.01%
2023/02/16	6	65.50	6	65.27	65.60	0	27,622	0.00%
2023/02/15	18	64.18	19	64.09	64.50	-1	27,729	0.00%
2023/02/14	4.2	65.84	1	66.20	65.50	3.2	27,359	0.01%
2023/02/13	2	65.75	19	65.65	65.20	-17	27,496	-0.06%
2023/02/10	3.2	66.84	4	66.40	65.50	-0.8	27,637	0.00%
2023/02/09	12.2	67.14	21	67.06	67.70	-8.9	27,428	-0.03%
2023/02/08	6.7	66.49	4	66.65	66.30	2.7	27,527	0.01%
2023/02/07	7	66.67	5	66.50	66.10	2	27,519	0.01%
2023/02/06	26	67.02	35	67.91	68.70	-9	27,040	-0.03%
2023/02/03	112	67.82	103	67.92	65.10	9	26,040	0.03%	大買/大賣/
2023/02/02	0	0.00	74	66.11	66.90	-74	24,490	-0.30%
2023/02/01	7	60.84	1	60.90	60.90	6	24,173	0.02%
2023/01/31	4	60.45	25	60.60	60.80	-21	24,234	-0.09%
2023/01/30	2	59.45	4	59.55	59.50	-2	24,065	-0.01%
2023/01/17	1	57.20	2	57.20	57.20	-1	24,033	0.00%
2023/01/16	2	57.80	5	57.26	57.20	-3	24,166	-0.01%
2023/01/13	16	58.88	2	59.35	57.30	14	24,282	0.06%
2023/01/12	11	59.70	24	59.83	59.50	-13	24,235	-0.05%
2023/01/11	11	59.16	7	59.21	59.00	4	24,121	0.02%
2023/01/10	2	58.95	2	59.30	58.80	0	24,312	0.00%
2023/01/09	3	58.80	14	59.44	58.70	-11	24,559	-0.04%
2023/01/06	8	59.05	5	59.06	58.50	3	24,854	0.01%
2023/01/05	17	59.65	11	59.06	58.70	6	25,296	0.02%
2023/01/04	3	59.13	3	59.47	58.80	0	25,241	0.00%
2023/01/03	0	0.00	1	58.20	58.10	-1	25,223	0.00%
2022/12/30	3	56.37	1	56.20	55.70	2	25,198	0.01%
2022/12/29	1	55.30	0	0.00	55.70	1	25,355	0.00%
2022/12/28	2	56.45	2	56.60	55.70	0	25,989	0.00%
2022/12/27	3	56.70	4	56.80	57.10	-1	26,174	0.00%
2022/12/26	1	55.80	1	56.20	55.70	0	26,380	0.00%
2022/12/23	0	0.00	2	54.70	55.00	-2	26,855	-0.01%
2022/12/22	2	55.80	0	0.00	55.40	2	27,133	0.01%
2022/12/21	2	55.90	0	0.00	55.80	2	27,737	0.01%
2022/12/20	4	55.58	3	55.03	54.40	1	28,192	0.00%
2022/12/16	7	57.87	2	57.85	57.20	5	29,573	0.02%
2022/12/15	3	58.33	1	58.40	58.20	2	30,474	0.01%
2022/12/14	2	58.45	2	58.30	58.40	0	31,185	0.00%
2022/12/13	0	0.00	1	59.40	58.40	-1	31,538	0.00%
2022/12/12	2	59.20	1	59.60	58.90	1	31,888	0.00%
2022/12/09	20	60.54	15	60.03	59.40	5	31,984	0.02%
2022/12/08	19	59.57	27	59.84	59.90	-8	31,994	-0.03%
2022/12/07	13	59.22	17	58.58	58.00	-4	32,125	-0.01%
2022/12/06	11	61.25	50	60.65	59.90	-39	32,225	-0.12%
2022/12/05	46	61.07	19	60.67	60.40	27	32,529	0.08%
2022/12/02	15	58.15	17	59.32	59.10	-2	31,931	-0.01%
2022/12/01	27	59.21	34	58.20	57.80	-7	31,833	-0.02%
2022/11/30	7	55.23	24	54.50	57.60	-17	31,310	-0.05%
2022/11/29	8	51.60	4	51.98	52.40	4	31,608	0.01%
2022/11/28	16	51.83	2	52.00	51.50	14	33,714	0.04%
2022/11/25	1	53.70	1	52.80	52.70	0	34,360	0.00%
2022/11/24	1	53.70	9	53.52	53.40	-8	35,383	-0.02%
2022/11/23	2	52.60	0	0.00	52.40	2	35,608	0.01%
2022/11/21	4	53.35	1	53.80	52.80	3	37,064	0.01%
2022/11/18	0	0.00	2	53.75	53.40	-2	37,282	-0.01%
2022/11/17	6	55.05	13	55.05	54.70	-7	38,061	-0.02%
2022/11/16	12	54.57	4	54.75	54.50	8	38,499	0.02%
2022/11/15	6	54.32	3	53.90	54.30	3	38,967	0.01%
2022/11/14	0	0.00	1	54.50	54.30	-1	39,829	0.00%
2022/11/11	2	54.15	2	53.30	52.40	0	40,889	0.00%
2022/11/10	0	0.00	2	53.50	52.70	-2	41,712	0.00%
2022/11/09	2	53.20	3	53.20	53.40	-1	42,307	0.00%
2022/11/08	15	53.65	14	52.99	51.80	1	43,100	0.00%
2022/11/07	9	53.14	4	53.55	52.50	5	43,801	0.01%
2022/11/04	8	52.83	5	53.44	53.50	3	44,700	0.01%
2022/11/03	8	51.96	14	51.67	52.70	-6	44,986	-0.01%
2022/11/02	7	50.67	2	50.85	50.50	5	45,218	0.01%
2022/11/01	4	50.53	5	50.62	50.90	-1	46,009	0.00%
2022/10/31	3	50.10	11	50.57	50.50	-8	46,929	-0.02%
2022/10/28	3	48.95	0	0.00	48.30	3	48,686	0.01%
2022/10/26	1	48.45	2	48.95	48.40	-1	50,392	0.00%
2022/10/25	1	49.80	1	49.40	49.05	0	51,129	0.00%
2022/10/24	9	50.60	0	0.00	49.65	9	52,478	0.02%
2022/10/21	4	50.20	0	0.00	49.25	4	54,504	0.01%
2022/10/20	2	51.00	0	0.00	51.00	2	55,537	0.00%
2022/10/19	2	52.25	6	52.28	51.70	-4	56,959	-0.01%
2022/10/18	1	52.00	3	52.50	52.00	-2	58,860	0.00%
2022/10/17	0	0.00	8	52.50	52.50	-8	62,994	-0.01%
2022/10/14	1	51.10	4	51.50	51.70	-3	65,525	0.00%
2022/10/13	2	52.60	1	52.70	49.05	1	66,365	0.00%
2022/10/12	10	51.81	11	50.88	53.00	-1	66,666	0.00%
2022/10/11	43	52.11	42	52.44	51.60	1	67,341	0.00%
2022/10/07	13	56.49	3	56.43	55.90	10	67,859	0.01%
2022/10/06	1	55.00	1	56.20	56.50	0	69,128	0.00%
2022/10/05	12	56.21	4	57.55	55.00	8	70,843	0.01%
2022/10/04	2	55.90	4	55.98	55.90	-2	71,871	0.00%
2022/10/03	2	53.80	14	54.44	54.30	-12	72,857	-0.02%
2022/09/30	4	52.85	15	53.60	54.80	-11	75,063	-0.01%
2022/09/29	15	53.72	67	53.59	53.30	-52	77,665	-0.07%
2022/09/28	8	52.89	7	53.49	52.00	1	81,115	0.00%
2022/09/27	3	56.10	9	55.34	56.60	-6	82,606	-0.01%
2022/09/26	25	58.01	6	58.48	56.00	19	83,725	0.02%
2022/09/23	17	61.19	15.1	61.11	60.80	2	84,788	0.00%
2022/09/22	62.1	63.62	64	63.13	62.70	-2	85,208	0.00%
2022/09/21	4	64.00	9	64.14	64.50	-5	85,680	-0.01%
2022/09/20	3	62.87	2	62.80	62.80	1	87,623	0.00%
2022/09/19	3	62.17	8	61.35	61.30	-5	87,693	-0.01%
2022/09/16	8	61.63	3	61.53	61.20	5	87,845	0.01%
2022/09/15	2	62.00	1	63.00	61.30	1	88,657	0.00%
2022/09/14	1	61.70	1	62.20	62.60	0	89,958	0.00%
2022/09/13	17	63.51	5	62.52	62.20	12	89,566	0.01%
2022/09/12	20	63.74	31.4	63.32	63.30	-11.4	89,038	-0.01%
2022/09/08	15	61.28	2	61.05	60.80	13	88,042	0.01%
2022/09/07	5	60.52	3	59.83	60.40	2	87,776	0.00%
2022/09/06	10	60.45	1	64.30	60.10	9	87,085	0.01%
2022/09/05	35	64.19	25	64.38	63.40	10	86,076	0.01%
2022/09/02	33	63.42	58	64.02	63.90	-25	84,883	-0.03%
2022/09/01	26	61.42	23	60.97	60.20	3	82,647	0.00%
2022/08/31	17	61.84	19	62.10	62.30	-2	81,807	0.00%
2022/08/30	12	59.59	12	59.50	59.10	0	80,656	0.00%
2022/08/29	6.1	58.81	5	58.70	58.70	1.1	80,251	0.00%
2022/08/26	17	61.93	14	62.40	61.60	3	79,833	0.00%
2022/08/25	0	0.00	6	60.85	61.00	-6	78,831	-0.01%
2022/08/24	22	60.66	28	58.99	59.50	-6	78,464	-0.01%
2022/08/23	5	60.28	5	60.74	60.20	0	77,650	0.00%
2022/08/22	12.2	61.66	3	61.40	61.00	9.2	77,073	0.01%
2022/08/19	12	64.36	4	65.02	63.90	8	76,527	0.01%
2022/08/18	20	64.84	20	65.00	64.20	0	75,462	0.00%
2022/08/17	10	64.44	37	64.42	65.50	-27	74,055	-0.04%
2022/08/16	18	63.84	6	65.02	62.50	12	72,978	0.02%
2022/08/15	31	61.61	42	61.66	64.50	-11	72,200	-0.02%
2022/08/12	14	64.11	8	64.68	63.20	6	71,105	0.01%
2022/08/11	19	63.63	18	63.86	63.80	1	70,103	0.00%
2022/08/10	6	60.62	11	60.95	62.00	-5	69,002	-0.01%
2022/08/09	1	59.70	1	59.30	59.70	0	68,156	0.00%
2022/08/08	22	59.17	4.1	59.86	60.40	17.9	67,502	0.03%
2022/08/05	19	60.61	31	61.26	62.00	-12	66,539	-0.02%
2022/08/04	33	58.65	17	58.21	58.30	16	65,593	0.02%
2022/08/03	14	64.94	15	65.02	63.30	-1	63,697	0.00%
2022/08/02	6	64.60	14	64.32	64.30	-8	62,596	-0.01%
2022/08/01	31	65.55	27	65.36	65.80	4	61,911	0.01%
2022/07/29	8	65.86	7	65.63	65.10	1	61,030	0.00%
2022/07/28	68.1	65.75	69	65.87	65.40	-0.9	59,645	0.00%
2022/07/27	5	63.90	20	63.68	64.70	-15	57,530	-0.03%
2022/07/26	48	66.55	37	64.68	64.20	11	56,412	0.02%
2022/07/25	37	65.86	54	66.06	66.60	-17	55,233	-0.03%
2022/07/22	160	66.79	133	66.56	64.70	27	53,167	0.05%	大買/大賣/
2022/07/21	23	62.00	39.2	63.83	65.60	-16.2	48,899	-0.03%
2022/07/20	31	59.91	64	60.17	59.70	-33	46,099	-0.07%
2022/07/19	35	58.21	13	58.05	58.10	22	44,897	0.05%
2022/07/18	27	59.88	27	60.95	59.10	0	44,100	0.00%
2022/07/15	36	60.19	8	59.73	58.90	28	42,995	0.07%
2022/07/14	30	58.78	60	59.30	60.70	-30	42,083	-0.07%
2022/07/13	37	60.72	14	60.08	58.40	23	40,525	0.06%
2022/07/12	23	58.93	17	58.72	57.60	6	38,521	0.02%
2022/07/11	19	60.09	21	60.54	60.90	-2	36,860	-0.01%
2022/07/08	103	61.08	100	61.12	60.50	3	35,597	0.01%	大買/
2022/07/07	70	59.89	81.1	60.25	61.70	-11.1	33,181	-0.03%
2022/07/06	82	60.20	73	60.91	56.90	9	30,092	0.03%
2022/07/05	47	58.01	88.6	59.08	60.70	-41.6	26,355	-0.16%
2022/07/04	67	52.23	67	52.54	55.20	0	24,146	0.00%
2022/07/01	33	51.31	21	51.07	50.20	12	22,541	0.05%
2022/06/30	61	49.36	39	49.04	48.90	22	20,532	0.11%
2022/06/29	34.1	54.79	31	55.61	52.00	3.1	19,418	0.02%
2022/06/28	143	59.09	118	58.91	57.70	25	17,930	0.14%	大買/大賣/
2022/06/27	32	57.02	44	57.64	57.80	-12	15,291	-0.08%
2022/06/24	27	51.21	33.1	51.68	52.60	-6.1	14,754	-0.04%
2022/06/23	28	48.73	19	48.56	47.90	9	14,113	0.06%
2022/06/22	67	48.24	69	48.44	49.70	-2	13,272	-0.02%
2022/06/21	1	46.30	43	44.58	46.30	-42	11,791	-0.36%
2022/06/20	5	44.00	8	43.08	42.10	-3	11,763	-0.03%
2022/06/17	24	44.57	20	44.25	44.00	4	11,742	0.03%
2022/06/16	19	46.71	4	45.35	45.05	15	11,870	0.13%
2022/06/15	11	45.86	0	0.00	45.75	11	11,921	0.09%
2022/06/14	5	45.34	0	0.00	46.45	5	12,146	0.04%
2022/06/13	30	45.90	30	46.50	45.60	0	12,401	0.00%
2022/06/10	4	47.55	0	0.00	47.40	4	12,611	0.03%
2022/06/09	1	48.10	4	48.25	48.20	-3	12,786	-0.02%
2022/06/08	1	48.65	5	48.69	48.05	-4	13,083	-0.03%
2022/06/07	13	48.63	24	48.28	48.15	-11	13,501	-0.08%
2022/06/06	0	0.00	1	49.25	49.00	-1	13,971	-0.01%
2022/06/02	5	50.19	6	49.92	49.25	-1	14,489	-0.01%
2022/06/01	2	50.20	3	49.92	49.55	-1	14,792	-0.01%
2022/05/31	3	49.60	12	49.41	50.00	-9	15,290	-0.06%
2022/05/30	4	47.96	1	48.25	48.15	3	16,732	0.02%
2022/05/27	2	47.05	3	47.78	47.05	-1	17,646	-0.01%
2022/05/26	1	46.35	1	46.55	45.90	0	17,706	0.00%
2022/05/25	1	45.90	0	0.00	46.00	1	18,054	0.01%
2022/05/24	2.1	45.98	2	46.53	45.95	0.1	18,678	0.00%
2022/05/23	1	47.40	0	0.00	47.30	1	18,733	0.01%
2022/05/20	0	0.00	1	47.20	47.00	-1	19,058	-0.01%
2022/05/19	1	45.60	1	45.75	46.70	0	19,154	0.00%
2022/05/18	1	47.25	0	0.00	47.20	1	19,316	0.01%
2022/05/17	2	46.73	21	46.68	47.20	-19	19,454	-0.10%
2022/05/16	11	46.26	4	45.84	45.70	7	19,732	0.04%
2022/05/13	0	0.00	19	46.09	45.90	-19	19,998	-0.10%
2022/05/12	8	45.24	13	45.30	44.95	-5	20,310	-0.02%
2022/05/11	5	45.10	1	46.15	46.15	4	20,437	0.02%
2022/05/10	4	45.63	3	45.30	46.45	1	20,644	0.00%
2022/05/09	81	47.23	11	45.85	45.65	70	21,260	0.33%
2022/05/06	0	0.00	1	50.00	49.95	-1	21,534	0.00%
2022/05/05	6	50.80	6	51.20	51.00	0	22,316	0.00%
2022/05/04	1	49.10	30	49.27	49.30	-29	22,796	-0.13%
2022/05/03	16	48.21	17	48.16	48.45	-1	23,723	0.00%
2022/04/29	22	49.18	23	47.75	47.60	-1	24,171	0.00%
2022/04/28	7	48.65	10	49.33	48.60	-3	24,509	-0.01%
2022/04/27	67	47.89	12	48.39	48.60	55	24,884	0.22%
2022/04/26	1	49.65	54	49.75	49.80	-53	25,059	-0.21%
2022/04/25	65	49.05	54	48.89	48.75	11	25,311	0.04%
2022/04/22	72	51.05	70	52.01	51.10	2	25,912	0.01%
2022/04/21	5	52.70	11	52.39	53.00	-6	26,781	-0.02%
2022/04/20	0	0.00	3	53.57	53.10	-3	27,371	-0.01%
2022/04/19	1	54.60	2	54.40	53.20	-1	28,103	0.00%
2022/04/18	49	53.31	48	54.10	53.20	1	29,264	0.00%
2022/04/15	4	54.40	0	0.00	54.20	4	29,725	0.01%
2022/04/14	0	0.00	1	56.30	56.10	-1	30,518	0.00%
2022/04/13	0	0.00	166	56.78	56.60	-166	31,079	-0.53%	大賣/鉅額交易
2022/04/12	2	53.75	3	54.70	54.00	-1	31,573	0.00%
2022/04/11	73	55.61	5	54.00	54.00	68	32,647	0.21%
2022/04/08	0	0.00	1	56.50	56.70	-1	33,380	0.00%
2022/04/07	133	57.24	33	58.24	55.70	100	33,765	0.30%	大買/
2022/04/06	41	58.73	1	59.30	58.80	40	34,281	0.12%
2022/04/01	288	58.37	5	59.14	60.00	283	35,009	0.81%	大買/鉅額交易
2022/03/31	29	59.58	1	60.70	59.20	28	35,554	0.08%
2022/03/30	13	61.59	113	60.68	60.30	-100	37,297	-0.27%	大賣/
2022/03/29	0	0.00	25	59.80	59.80	-25	38,605	-0.06%
2022/03/28	1	58.70	5	58.80	59.70	-4	40,366	-0.01%
2022/03/25	26	60.35	40	59.58	59.30	-14	41,209	-0.03%
2022/03/24	18	61.71	31	61.20	61.80	-13	42,122	-0.03%
2022/03/23	1	59.60	22	59.54	59.70	-21	42,768	-0.05%
2022/03/22	2	58.80	0	0.00	59.30	2	43,683	0.00%
2022/03/21	23	59.60	12	61.13	58.50	11	44,434	0.02%
2022/03/18	2	58.35	1	58.40	58.50	1	44,939	0.00%
2022/03/17	0	0.00	8	58.81	58.60	-8	45,225	-0.02%
2022/03/16	133	55.41	33.1	56.77	56.20	99.9	45,677	0.22%	大買/
2022/03/15	9	56.12	101	57.48	55.60	-92	46,642	-0.20%	大賣/
2022/03/14	2	58.40	177	57.86	57.70	-175	47,603	-0.37%	大賣/鉅額交易
2022/03/11	61	56.80	60	57.70	57.80	1	49,421	0.00%
2022/03/10	303	58.10	94	59.16	58.10	209	50,458	0.41%	大買/鉅額交易
2022/03/09	67	55.63	70	57.91	56.10	-3	52,280	-0.01%
2022/03/08	162	57.31	169	58.22	56.80	-7	53,122	-0.01%	大買/大賣/
2022/03/07	51	61.45	128	61.70	60.10	-77	53,870	-0.14%	大賣/
2022/03/04	93	64.67	98	64.02	64.30	-5	54,730	-0.01%
2022/03/03	138	67.40	107	68.15	65.40	31	55,378	0.06%	大買/大賣/
2022/03/02	20	62.66	96	62.47	66.90	-76	55,289	-0.14%
2022/03/01	3	59.37	100	58.96	60.90	-97	56,108	-0.17%
2022/02/25	69	58.80	40	58.97	57.90	29	56,859	0.05%
2022/02/24	64	59.68	49	58.31	57.70	15	58,297	0.03%
2022/02/23	111	61.76	114	62.02	62.10	-3	58,653	-0.01%	大買/大賣/
2022/02/22	8	62.64	1	64.60	61.50	7	61,135	0.01%
2022/02/21	16	64.51	32	64.91	64.40	-16	62,116	-0.03%
2022/02/18	24	65.16	28	64.37	65.80	-4	64,354	-0.01%
2022/02/16	23	64.89	24	64.54	64.40	-1	69,945	0.00%
2022/02/15	32.1	64.12	52	64.54	63.00	-19.9	72,472	-0.03%
2022/02/14	27	64.49	23	64.49	63.90	4	72,684	0.01%
2022/02/11	6	67.82	12	68.06	68.30	-6	72,541	-0.01%
2022/02/10	6	68.05	7	68.06	67.70	-1	72,614	0.00%
2022/02/09	22	68.23	25	68.52	67.90	-3	72,466	0.00%
2022/02/08	9	66.16	3	66.67	66.90	6	71,804	0.01%
2022/02/07	9	61.51	11	64.21	67.00	-2	71,431	0.00%
2022/01/26	44	63.70	44	63.89	63.80	0	70,997	0.00%
2022/01/25	30	65.50	88	63.63	62.60	-58	70,780	-0.08%
2022/01/24	53	67.35	78	67.90	67.00	-25	70,115	-0.04%
2022/01/21	7	69.53	19	69.97	69.10	-12	69,798	-0.02%
2022/01/20	19	69.23	14.3	68.98	69.20	4.7	69,315	0.01%
2022/01/19	3	69.17	4	70.05	69.90	-1	69,702	0.00%
2022/01/18	8	70.69	2	70.50	70.50	6	70,003	0.01%
2022/01/17	12	70.61	14	72.21	70.60	-2	72,127	0.00%
2022/01/14	52	68.80	59	68.61	69.00	-7	75,490	-0.01%
2022/01/13	32	71.72	14	71.69	71.00	18	76,728	0.02%
2022/01/12	15	72.43	20.4	72.05	72.00	-5.4	76,617	-0.01%
2022/01/11	33.4	75.78	7	72.23	72.30	26.4	76,497	0.03%
2022/01/10	26	77.64	18	78.69	79.60	8	75,611	0.01%
2022/01/07	91	79.71	25	79.74	78.00	66	75,101	0.09%
2022/01/06	39	80.38	24	79.88	82.00	15	74,186	0.02%
2022/01/05	71	83.20	26	83.46	81.60	45	73,565	0.06%
2022/01/04	78	86.20	57	85.76	84.60	21	72,904	0.03%
2022/01/03	9	84.88	39	85.96	86.00	-30	71,769	-0.04%
2021/12/30	21	84.35	6	84.62	84.80	15	70,921	0.02%
2021/12/29	24	83.53	65	85.08	85.80	-41	70,467	-0.06%
2021/12/28	61	83.77	51	85.25	83.00	10	69,792	0.01%
2021/12/27	41	86.79	10	86.69	85.60	31	69,030	0.04%
2021/12/24	198	87.93	206.1	87.86	86.40	-8.1	68,493	-0.01%	大買/大賣/
2021/12/23	75	86.20	161.2	86.81	87.10	-86.2	66,633	-0.13%	大賣/
2021/12/22	140	85.34	157.3	85.49	83.80	-17.3	65,222	-0.03%	大買/大賣/
2021/12/21	26	83.40	12	84.03	83.00	14	63,397	0.02%
2021/12/20	26	82.68	57	84.41	84.90	-31	62,609	-0.05%
2021/12/17	93	81.39	85	81.65	80.80	8	61,374	0.01%
2021/12/16	44	81.78	53	82.10	83.30	-9	60,439	-0.01%
2021/12/15	35	78.43	49	77.56	80.10	-14	59,346	-0.02%
2021/12/14	40	76.84	10	76.52	75.70	30	58,582	0.05%
2021/12/13	9	81.46	13	81.54	80.10	-4	57,890	-0.01%
2021/12/10	57	81.25	36.3	80.73	80.70	20.7	57,413	0.04%
2021/12/09	124	83.07	311	83.36	81.30	-187	56,784	-0.33%	大買/大賣/鉅額交易
2021/12/08	170.4	83.96	142	83.20	81.30	28.4	55,622	0.05%	大買/大賣/
2021/12/07	154	86.89	136	87.02	84.00	18	54,330	0.03%	大買/大賣/
2021/12/06	98	84.85	84	85.78	86.10	14	52,273	0.03%
2021/12/03	110	84.53	154	85.34	85.20	-44	50,932	-0.09%	大買/大賣/
2021/12/02	92	82.63	51	81.71	80.20	41	48,676	0.08%
2021/12/01	20	77.73	51	78.51	83.40	-31	47,284	-0.07%
2021/11/30	58	80.51	39	79.55	77.50	19	45,911	0.04%
2021/11/29	33	74.40	42	75.61	78.00	-9	44,541	-0.02%
2021/11/26	127	78.17	122	77.57	77.80	5	43,241	0.01%	大買/大賣/
2021/11/25	159	81.82	161.2	82.60	81.00	-2.2	41,666	-0.01%	大買/大賣/
2021/11/24	87	79.37	99	79.62	79.40	-12	39,840	-0.03%
2021/11/23	328.2	79.44	110	80.71	78.40	218.2	38,800	0.56%	大買/大賣/鉅額交易
2021/11/22	119	88.10	117	87.84	86.70	2	36,977	0.01%	大買/大賣/
2021/11/19	167	87.97	200.2	89.37	87.60	-33.2	35,950	-0.09%	大買/大賣/
2021/11/18	77	86.46	56	86.53	86.10	21	33,342	0.06%
2021/11/17	126	84.50	137.1	84.63	87.50	-11.1	31,980	-0.03%	大買/大賣/
2021/11/16	249	89.40	181	89.73	82.10	68	29,613	0.23%	大買/大賣/
2021/11/15	254	94.09	176.7	94.81	90.90	77.3	27,416	0.28%	大買/大賣/
2021/11/12	67	86.91	133.4	89.60	90.90	-66.4	23,622	-0.28%	大賣/
2021/11/11	52.1	83.36	14.4	85.90	82.70	37.8	20,738	0.18%
2021/11/10	26	87.43	50	89.60	89.60	-24	20,223	-0.12%
2021/11/09	4	80.75	0.8	82.97	81.50	3.3	19,998	0.02%
2021/11/08	0	0.00	81.5	76.41	77.00	-81.5	19,674	-0.41%
2021/11/05	1.1	65.73	3	66.77	70.00	-1.9	19,478	-0.01%
2021/11/04	5.9	71.00	7	70.94	67.00	-1.1	19,373	-0.01%
2021/11/03	4	67.03	4.1	64.48	71.20	-0.1	19,313	0.00%
2021/11/02	12.1	71.20	34	69.06	68.20	-22	18,997	-0.12%
2021/11/01	22	70.20	101	72.08	72.10	-79	18,681	-0.42%	大賣/
2021/10/29	0	0.00	34	62.59	65.60	-34	18,466	-0.18%
2021/10/28	24	59.91	29	60.22	59.70	-5	18,452	-0.03%
2021/10/27	33	59.45	32	60.92	60.00	1	18,184	0.01%
2021/10/26	9	56.07	13	55.22	58.30	-4	17,528	-0.02%
2021/10/25	131	52.85	104	52.99	53.00	27	16,933	0.16%	大買/大賣/
2021/10/22	272	51.40	284	51.56	52.50	-12	14,480	-0.08%	大買/大賣/
2021/10/21	41	47.42	148.1	47.86	48.25	-107.1	10,349	-1.03%	大賣/鉅額交易
2021/10/20	10	40.75	25	43.19	43.90	-15	8,083	-0.19%
2021/10/19	12	39.25	65	39.07	39.95	-53	7,487	-0.71%
2021/10/18	39	37.07	151	37.41	38.40	-112	6,797	-1.65%	大賣/鉅額交易
2021/10/15	2	35.10	3	34.65	34.95	-1	6,498	-0.02%
2021/10/14	1	34.15	3	34.22	34.05	-2	6,485	-0.03%
2021/10/13	6	34.23	3	33.85	33.95	3	6,504	0.05%
2021/10/12	3	34.20	3	34.47	34.35	0	6,507	0.00%
2021/10/08	40	35.02	5	34.85	34.85	35	6,549	0.53%
2021/10/07	3	35.82	7	35.66	35.95	-4	6,559	-0.06%
2021/10/06	6	34.72	9	34.95	34.95	-3	6,606	-0.05%
2021/10/05	1	33.75	3	34.65	35.00	-2	6,642	-0.03%
2021/10/04	5	34.03	15	33.95	33.95	-10	6,662	-0.15%
2021/10/01	57	35.25	0	0.00	34.90	57	6,716	0.85%
2021/09/30	4	36.84	7	36.95	36.80	-3	6,735	-0.04%
2021/09/29	9	36.93	7	36.81	36.65	2	6,833	0.03%
2021/09/28	9	38.32	1	38.45	38.35	8	6,804	0.12%
2021/09/27	0	0.00	18	39.15	37.85	-18	6,787	-0.27%
2021/09/24	8	37.35	13	37.50	37.10	-5	6,714	-0.07%
2021/09/23	0	0.00	4	36.99	36.95	-4	6,777	-0.06%
2021/09/22	7	36.34	6	36.05	36.15	1	6,928	0.01%
2021/09/17	16	37.89	0	0.00	37.40	16	7,059	0.23%
2021/09/16	7	37.44	86	37.89	38.40	-79	6,981	-1.13%
2021/09/15	31	36.41	19	36.23	36.15	12	6,894	0.17%
2021/09/14	30	37.23	14	37.00	36.90	16	6,957	0.23%
2021/09/13	0	0.00	47	37.23	37.85	-47	6,938	-0.68%
2021/09/09	1	34.90	0	0.00	34.60	1	7,102	0.01%
2021/09/08	32	34.87	4	34.40	34.40	28	7,245	0.39%
2021/09/07	15	34.95	0	0.00	34.70	15	7,448	0.20%
2021/09/03	1	35.80	0	0.00	36.00	1	8,170	0.01%
2021/09/02	7	36.05	0	0.00	35.55	7	8,282	0.08%
2021/08/31	1	35.50	1	35.50	35.55	0	8,541	0.00%
2021/08/27	1	35.15	2	35.20	35.15	-1	8,678	-0.01%
2021/08/26	2	35.15	0	0.00	35.15	2	8,741	0.02%
2021/08/24	4	35.39	0	0.00	35.25	4	9,016	0.04%
2021/08/19	5	35.10	0	0.00	34.65	5	9,207	0.05%
2021/08/18	1	35.10	0	0.00	36.10	1	9,247	0.01%
2021/08/17	4	35.93	0	0.00	35.35	4	9,273	0.04%
2021/08/16	18	36.48	0	0.00	36.40	18	9,332	0.19%
2021/08/13	5	37.00	0	0.00	37.00	5	9,400	0.05%
2021/08/11	9	38.19	2	37.83	37.80	7	9,679	0.07%
2021/08/10	0	0.00	7	39.26	38.90	-7	9,767	-0.07%
2021/08/09	21	38.75	2	39.10	38.60	19	9,968	0.19%
2021/08/06	11	40.96	30	41.20	40.35	-19	10,073	-0.19%
2021/08/05	4	41.23	19	41.70	41.90	-15	10,230	-0.15%
2021/08/04	1	41.90	26	41.53	41.55	-25	10,568	-0.24%
2021/08/03	0	0.00	64	41.02	41.45	-64	10,726	-0.60%
2021/08/02	4	39.73	11	39.87	39.95	-7	10,541	-0.07%
2021/07/30	0	0.00	6	38.94	39.25	-6	10,549	-0.06%
2021/07/29	0	0.00	13.1	37.39	37.90	-13.1	10,492	-0.12%
2021/07/28	6	35.40	0	0.00	35.35	6	10,650	0.06%
2021/07/27	46	37.46	5	36.75	36.75	41	11,139	0.37%
2021/07/26	3	37.40	5	37.88	38.00	-2	11,536	-0.02%
2021/07/23	0	0.00	4	37.71	37.20	-4	11,968	-0.03%
2021/07/21	1	36.80	2	36.45	36.45	-1	12,772	-0.01%
2021/07/20	5	36.86	0	0.00	36.85	5	13,624	0.04%
2021/07/16	1	37.50	0	0.00	37.60	1	14,660	0.01%
2021/07/15	2	37.30	7.1	37.43	38.05	-5.1	15,033	-0.03%
2021/07/14	7	36.91	0	0.00	36.60	7	15,345	0.05%
2021/07/13	0	0.00	3	38.45	37.40	-3	16,141	-0.02%
2021/07/12	3	37.92	2	38.15	37.80	1	16,954	0.01%
2021/07/09	3	37.70	2	38.20	37.80	1	17,653	0.01%
2021/07/08	6	37.86	13	37.75	37.95	-7	17,835	-0.04%
2021/07/07	23	38.82	1	38.85	38.15	22	18,004	0.12%
2021/07/06	51	39.00	25	38.35	38.30	26	18,135	0.14%
2021/07/05	2	39.75	4	39.66	39.75	-2	18,084	-0.01%
2021/07/02	1	38.90	0	0.00	38.85	1	18,091	0.01%
2021/07/01	5	38.78	5	38.75	38.45	0	18,302	0.00%
2021/06/30	3	39.40	0	0.00	39.30	3	18,294	0.02%
2021/06/29	17	39.85	1	40.15	39.20	16	18,468	0.09%
2021/06/28	3	41.17	30.1	41.86	41.05	-27.1	18,540	-0.15%
2021/06/25	3	41.15	10	41.18	40.50	-7	18,401	-0.04%
2021/06/24	1	40.75	10	41.20	40.85	-9	18,544	-0.05%
2021/06/23	2	40.08	3	40.65	40.80	-1	18,455	-0.01%
2021/06/22	3	39.50	0	0.00	39.50	3	18,352	0.02%
2021/06/21	3	39.53	3	40.55	40.35	0	18,246	0.00%
2021/06/18	0	0.00	2	41.25	39.95	-2	18,080	-0.01%
2021/06/17	15	40.14	5	39.40	40.60	10	17,986	0.06%
2021/06/16	7	40.89	28	41.12	40.10	-21	17,926	-0.12%
2021/06/15	20	41.86	24	42.06	41.95	-4	17,718	-0.02%
2021/06/11	0	0.00	30	39.68	40.00	-30	17,336	-0.17%
2021/06/10	4	37.75	0	0.00	38.15	4	17,007	0.02%
2021/06/09	14	37.70	11	37.35	37.20	3	16,904	0.02%
2021/06/07	3	36.05	0	0.00	35.85	3	16,735	0.02%
2021/06/04	0	0.00	1	37.10	36.65	-1	16,664	-0.01%
2021/06/03	0	0.00	1	36.65	37.25	-1	16,671	-0.01%
2021/06/02	1	37.45	0	0.00	36.40	1	16,689	0.01%
2021/06/01	1	37.15	9	37.68	37.25	-8	16,592	-0.05%
2021/05/31	1	37.05	2	36.85	37.05	-1	16,440	-0.01%
2021/05/27	2	36.03	0	0.00	36.20	2	16,365	0.01%
2021/05/25	0	0.00	2	35.73	35.50	-2	16,250	-0.01%
2021/05/24	2	35.90	3	35.90	35.25	-1	16,189	-0.01%
2021/05/21	0	0.00	1	34.65	34.65	-1	16,131	-0.01%
2021/05/20	1	35.05	0	0.00	33.70	1	16,144	0.01%
2021/05/19	2	33.60	1	33.75	34.25	1	15,972	0.01%
2021/05/18	0	0.00	2	33.28	34.25	-2	15,837	-0.01%
2021/05/17	2	33.10	27	32.34	32.10	-25	15,722	-0.16%
2021/05/14	5	35.30	10	34.40	34.50	-5	15,490	-0.03%
2021/05/13	23	36.14	0	0.00	35.05	23	15,242	0.15%
2021/05/12	32	38.07	76	36.88	36.25	-44	14,940	-0.29%
2021/05/11	9	38.86	13	38.13	38.00	-4	14,462	-0.03%
2021/05/07	1	40.95	3	41.25	40.50	-2	14,117	-0.01%
2021/05/06	1	40.10	0	0.00	39.65	1	13,953	0.01%
2021/05/05	35	40.98	16	39.64	39.45	19	13,762	0.14%
2021/05/04	49	41.03	8	41.91	40.60	41	13,491	0.30%
2021/05/03	64	42.22	52	42.62	42.15	12	12,947	0.09%
2021/04/29	20	42.93	7	43.09	41.60	13	12,558	0.10%
2021/04/28	18	44.53	40	43.65	43.10	-22	12,112	-0.18%
2021/04/27	12	43.09	23	42.90	43.15	-11	11,739	-0.09%
2021/04/26	38	44.17	81	44.82	44.70	-43	11,342	-0.38%
2021/04/23	50	40.31	50.1	40.91	41.80	-0.1	10,462	0.00%
2021/04/22	76	40.67	86	40.64	38.00	-10	9,884	-0.10%
2021/04/21	18	41.09	24	40.93	40.60	-6	9,433	-0.06%
2021/04/20	14	39.23	7.1	38.90	39.95	7	9,050	0.08%
2021/04/19	41.1	40.74	67	40.77	40.10	-26	8,710	-0.30%
2021/04/16	53	38.75	121	38.59	39.45	-68	7,903	-0.86%	大賣/
2021/04/15	49	35.21	106.1	35.16	35.90	-57.1	7,040	-0.81%	大賣/
2021/04/14	51	33.21	57	33.23	32.65	-6	6,352	-0.09%
2021/04/13	45	33.29	74	33.40	33.10	-29	6,203	-0.47%
2021/04/12	27	32.65	43.1	32.72	32.80	-16.1	5,987	-0.27%
2021/04/09	0	0.00	7	31.38	31.50	-7	5,789	-0.12%
2021/04/08	10	31.50	4	31.63	31.45	6	5,763	0.10%
2021/04/07	9	31.49	6.1	31.86	31.45	2.9	5,728	0.05%
2021/04/06	5	30.99	1	31.15	30.95	4	5,545	0.07%
2021/04/01	2	31.18	6	31.22	31.20	-4	5,507	-0.07%
2021/03/31	7	29.99	31	30.44	30.85	-24	5,291	-0.45%
2021/03/30	7	29.61	1.5	29.50	29.70	5.5	5,047	0.11%
2021/03/29	2	29.78	21	29.97	29.70	-19	5,032	-0.38%
2021/03/25	20	29.05	20	28.90	28.90	0	4,959	0.00%
2021/03/24	0	0.00	50	29.05	29.05	-50	5,108	-0.98%
2021/03/23	80	29.14	0	0.00	29.00	80	5,115	1.56%
2021/03/22	0	0.00	2	29.30	29.20	-2	5,117	-0.04%
2021/03/19	54	28.51	50	28.80	29.10	4	5,107	0.08%
2021/03/18	5	28.70	1	28.75	28.55	4	5,078	0.08%
2021/03/17	2	28.53	0	29.00	28.50	2	5,164	0.04%
2021/03/16	5	28.90	1	28.90	28.80	4	5,284	0.08%
2021/03/15	1	28.55	0	0.00	28.70	1	5,431	0.02%
2021/03/12	1	28.85	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	12	28.85	29.00	-12	5,683	-0.21%
2021/03/10	0	0.00	5	28.59	28.50	-5	5,756	-0.09%
2021/03/09	1	27.85	1	28.25	28.05	0	5,996	0.00%
2021/03/08	5	28.05	0	0.00	28.10	5	6,033	0.08%
2021/03/05	6	28.57	53	28.59	28.55	-47	6,024	-0.78%
2021/03/04	4	28.76	0	0.00	28.80	4	6,133	0.07%
2021/03/03	0	0.00	3	29.13	29.30	-3	6,148	-0.05%
2021/03/02	2	28.70	0	0.00	28.60	2	6,130	0.03%
2021/02/25	0	0.00	40	29.01	29.15	-40	6,251	-0.64%
2021/02/24	5	29.20	2	28.75	28.75	3	6,335	0.05%
2021/02/23	16	29.01	1	29.20	29.05	15	6,537	0.23%
2021/02/22	1	28.95	18	28.97	29.35	-17	6,546	-0.26%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	1	28.40	5	28.45	28.60	-4	6,541	-0.06%
2021/02/17	3	28.60	5	28.36	28.55	-2	6,536	-0.03%
2021/02/05	32	28.19	1	28.00	28.00	31	6,498	0.48%
2021/02/04	2	28.30	1	28.50	28.15	1	6,480	0.02%
2021/02/03	0	0.00	19	28.43	28.35	-19	6,522	-0.29%
2021/02/02	19	28.20	1	28.30	28.30	18	6,595	0.27%
2021/02/01	4	28.01	5	28.17	28.00	-1	6,638	-0.02%
2021/01/29	1	29.00	23	28.49	28.45	-22	6,598	-0.33%
2021/01/28	4	27.90	5	27.95	28.00	-1	6,538	-0.02%
2021/01/27	25	28.13	2	27.90	28.20	23	6,506	0.35%
2021/01/26	4	27.95	0	0.00	28.00	4	6,491	0.06%
2021/01/25	0	0.00	5	28.20	28.25	-5	6,474	-0.08%
2021/01/22	6	27.88	0	0.00	27.85	6	6,458	0.09%
2021/01/21	1	28.40	15	28.34	28.00	-14	6,408	-0.22%
2021/01/20	5	28.34	1	29.10	28.30	4	6,375	0.06%
2021/01/19	1	29.20	2	29.15	29.15	-1	6,314	-0.02%
2021/01/18	1	29.25	0	0.00	29.40	1	6,285	0.02%
2021/01/15	48	29.95	5	30.10	29.80	43	6,253	0.69%
2021/01/14	0	0.00	1	30.20	30.10	-1	6,205	-0.02%
2021/01/13	8	29.69	2	29.65	29.75	6	6,175	0.10%
2021/01/12	57	29.95	9	29.45	29.40	48	6,141	0.78%
2021/01/11	60	29.58	60	30.17	30.10	0	6,098	0.00%
2021/01/08	60	29.97	36	29.63	29.55	24	6,060	0.40%
2021/01/07	75	30.29	3	30.20	29.95	72	5,996	1.20%
2021/01/06	13	30.58	76	30.06	30.00	-63	5,955	-1.06%
2021/01/05	30	30.90	20	30.85	30.85	10	5,853	0.17%
2021/01/04	0	0.00	56	31.16	31.40	-56	5,805	-0.96%
2020/12/31	40	31.25	1	31.15	30.75	39	5,767	0.68%
2020/12/30	11	31.34	17	31.40	31.25	-6	5,816	-0.10%
2020/12/29	10	31.50	0	0.00	31.30	10	5,781	0.17%
2020/12/25	0	0.00	5	30.80	30.55	-5	5,630	-0.09%
2020/12/24	0	0.00	0.5	30.60	30.30	-0.5	5,600	-0.01%
2020/12/23	52	30.09	63	30.24	30.30	-11	5,603	-0.20%
2020/12/22	34	30.69	31	30.10	30.05	3	5,630	0.05%
2020/12/21	17	30.59	46	30.72	30.70	-29	5,620	-0.52%
2020/12/18	55	31.52	41	32.11	31.35	14	5,590	0.25%
2020/12/17	25	31.00	0	0.00	31.20	25	5,477	0.46%
2020/12/16	1	30.90	20	31.25	31.25	-19	5,463	-0.35%
2020/12/15	49	31.30	27	30.80	30.55	22	5,455	0.40%
2020/12/14	42	31.05	53	31.48	31.45	-11	5,418	-0.20%
2020/12/11	26	31.58	57	31.51	30.90	-31	5,397	-0.57%
2020/12/10	48	32.26	11	31.89	31.60	37	5,361	0.69%
2020/12/09	14	32.06	5	32.32	32.45	9	5,222	0.17%
2020/12/08	18	31.94	1	32.20	31.80	17	5,085	0.33%
2020/12/07	45	31.39	4	31.76	31.70	41	5,005	0.82%
2020/12/04	19	31.59	6	31.62	31.30	13	4,944	0.26%
2020/12/03	0	0.00	13	31.96	32.05	-13	4,829	-0.27%
2020/12/02	0	0.00	69	31.58	31.50	-69	4,736	-1.46%
2020/12/01	10	31.58	2	31.40	31.30	8	4,723	0.17%
2020/11/30	1	31.20	15	31.08	31.30	-14	4,715	-0.30%
2020/11/27	0	0.00	7	30.94	31.00	-7	4,718	-0.15%
2020/11/26	15	30.90	15	30.72	30.95	0	4,708	0.00%
2020/11/25	23	30.83	9	30.81	30.60	14	4,826	0.29%
2020/11/24	34	30.12	37	30.15	30.10	-3	4,702	-0.06%
2020/11/23	30	30.55	20	30.40	30.25	10	4,833	0.21%
2020/11/20	14	30.65	35	29.95	30.45	-21	4,811	-0.44%
2020/11/19	55	29.55	83	29.62	29.50	-28	4,603	-0.61%
2020/11/18	2	28.80	28	29.35	29.40	-26	4,566	-0.57%
2020/11/17	50	28.60	10	28.55	28.55	40	4,468	0.90%
2020/11/16	2	28.55	0	0.00	28.55	2	4,604	0.04%
2020/11/13	1	28.70	0	0.00	28.60	1	4,612	0.02%
2020/11/12	82	28.90	25	28.95	28.80	57	4,618	1.23%
2020/11/11	17	29.25	0	0.00	29.15	17	4,650	0.37%
2020/11/10	10	29.15	141	29.12	29.30	-131	4,643	-2.82%	大賣/鉅額交易
2020/11/09	55	28.74	32	29.02	28.60	23	4,601	0.50%
2020/11/05	0	0.00	7	28.89	28.95	-7	4,625	-0.15%
2020/11/03	1	28.65	25	28.65	28.65	-24	4,771	-0.50%
2020/10/30	7	28.58	0	0.00	28.70	7	4,970	0.14%
2020/10/28	0	0.00	33	29.03	29.00	-33	5,093	-0.65%
2020/10/27	3	29.35	52	29.10	29.25	-49	5,119	-0.96%
2020/10/26	21	28.84	0	0.00	28.90	21	5,106	0.41%
2020/10/23	13	28.69	46	28.81	28.75	-33	5,166	-0.64%
2020/10/22	13	28.79	2	28.75	28.70	11	5,302	0.21%
2020/10/21	13	28.79	0	0.00	28.75	13	5,398	0.24%
2020/10/20	30	28.95	80	28.70	28.70	-50	5,507	-0.91%
2020/10/19	10	28.90	14	28.89	28.80	-4	5,572	-0.07%
2020/10/16	3	28.72	1	28.70	28.60	2	5,630	0.04%
2020/10/15	73	29.29	65	29.10	29.00	8	5,689	0.14%
2020/10/14	20	29.20	20	29.60	29.45	0	5,784	0.00%
2020/10/13	45	29.26	0	0.00	29.15	45	5,862	0.77%
2020/10/12	0	0.00	48	29.24	29.20	-48	5,949	-0.81%
2020/10/08	12	29.45	1	29.40	29.20	11	6,003	0.18%
2020/10/07	35	29.67	3	29.57	29.50	32	6,051	0.53%
2020/10/06	79	29.01	1	29.05	29.00	78	6,028	1.29%
2020/10/05	1	28.65	2	28.78	28.90	-1	6,176	-0.02%
2020/09/30	3	28.60	0	0.00	28.60	3	6,314	0.05%
2020/09/29	14	28.60	6	28.71	28.60	8	6,436	0.12%
2020/09/28	0	0.00	7	28.54	28.45	-7	6,627	-0.11%
2020/09/25	7	28.09	0	0.00	28.35	7	6,782	0.10%
2020/09/24	5	28.75	0	0.00	28.35	5	6,839	0.07%
2020/09/23	33	29.68	68	29.31	29.30	-35	6,911	-0.51%
2020/09/22	2	29.75	0	0.00	29.60	2	7,288	0.03%
2020/09/21	0	0.00	42	30.20	30.15	-42	7,600	-0.55%
2020/09/18	12	30.32	18	30.30	30.10	-6	7,613	-0.08%
2020/09/17	22	30.48	7	30.20	30.25	15	7,653	0.20%
2020/09/16	0	0.00	6	30.95	30.50	-6	7,675	-0.08%
2020/09/15	6	30.93	8	30.76	30.70	-2	7,687	-0.03%
2020/09/14	0	0.00	1	30.35	30.45	-1	7,913	-0.01%
2020/09/11	1	30.20	3	30.25	30.25	-2	8,004	-0.02%
2020/09/10	4	30.85	4	30.95	30.55	0	8,207	0.00%
2020/09/09	32	31.15	83	30.93	31.00	-51	8,241	-0.62%
2020/09/08	33	30.73	3	30.87	30.45	30	8,310	0.36%
2020/09/07	7	31.48	8	31.49	31.00	-1	8,379	-0.01%
2020/09/04	1	30.00	0	0.00	30.60	1	8,293	0.01%
2020/09/03	0	0.00	2	30.90	30.55	-2	8,287	-0.02%
2020/09/02	32	30.95	0	0.00	30.80	32	8,260	0.39%
2020/09/01	4	30.34	33	30.46	30.45	-29	8,207	-0.35%
2020/08/31	13	30.64	39	30.41	30.10	-26	8,182	-0.32%
2020/08/27	71	30.17	2	30.25	29.80	69	8,063	0.86%
2020/08/26	9	29.69	10	29.85	30.05	-1	7,941	-0.01%
2020/08/25	0	0.00	1	29.40	28.95	-1	7,929	-0.01%
2020/08/24	3	28.67	1	29.10	28.90	2	7,983	0.03%
2020/08/21	0	0.00	2	28.65	28.80	-2	8,070	-0.02%
2020/08/20	13	28.10	0	0.00	28.10	13	8,171	0.16%
2020/08/19	0	0.00	62	29.55	29.40	-62	8,176	-0.76%
2020/08/18	50	30.05	22	29.85	29.75	28	8,281	0.34%
2020/08/14	1	30.20	1	29.95	30.00	0	8,261	0.00%
2020/08/13	3	29.63	1	30.00	29.45	2	8,271	0.02%
2020/08/12	21	30.15	58	29.75	29.75	-37	8,262	-0.45%
2020/08/11	1	30.40	30	30.15	30.15	-29	8,251	-0.35%
2020/08/10	0	0.00	10	30.45	30.45	-10	8,272	-0.12%
2020/08/07	1	30.00	22	30.10	30.10	-21	8,296	-0.25%
2020/08/06	2	31.20	2	31.20	31.05	0	8,239	0.00%
2020/08/05	33	30.46	3	30.25	30.25	30	8,120	0.37%
2020/08/04	0	0.00	4	30.54	30.35	-4	8,116	-0.05%
2020/07/31	3	29.95	0	0.00	29.90	3	8,109	0.04%
2020/07/30	1	29.95	26	30.01	29.90	-25	8,131	-0.31%
2020/07/29	0	0.00	2	29.40	29.50	-2	8,105	-0.02%
2020/07/28	9	29.22	2	30.25	28.95	7	8,104	0.09%
2020/07/27	32	30.16	1	30.60	30.05	31	8,020	0.39%
2020/07/24	10	31.08	6	31.15	30.75	4	7,968	0.05%
2020/07/23	20	31.00	40	30.94	30.90	-20	7,898	-0.25%
2020/07/22	0	0.00	10	31.25	31.25	-10	7,899	-0.13%
2020/07/21	0	0.00	1	31.40	31.20	-1	7,864	-0.01%
2020/07/20	1	31.45	18	31.05	31.50	-17	7,808	-0.22%
2020/07/17	59	31.04	50	30.50	31.00	9	7,761	0.12%
2020/07/16	11	31.47	10	31.25	31.15	1	7,761	0.01%
2020/07/15	4	30.80	1	31.40	30.70	3	7,708	0.04%
2020/07/14	5	31.22	1	31.35	31.00	4	7,806	0.05%
2020/07/13	4	31.83	2	31.65	31.80	2	7,782	0.03%
2020/07/10	4	31.99	0	0.00	31.30	4	7,843	0.05%
2020/07/09	22	33.43	11	32.96	32.90	11	7,741	0.14%
2020/07/08	9	33.29	17	33.47	33.45	-8	7,696	-0.10%
2020/07/07	15	33.34	8	33.15	32.95	7	7,652	0.09%
2020/07/06	23	33.10	24	33.32	33.10	-1	7,565	-0.01%
2020/07/03	2	32.68	2	32.75	32.40	0	7,551	0.00%
2020/07/02	7	32.53	9	32.78	32.50	-2	7,536	-0.03%
2020/07/01	54	32.97	15	33.00	32.35	39	7,466	0.52%
2020/06/30	70	30.80	66	31.85	33.15	4	7,086	0.06%
2020/06/29	17	30.16	1	30.15	30.15	16	6,816	0.23%
2020/06/24	60	30.60	17	30.56	30.50	43	6,829	0.63%
2020/06/23	1	30.60	17	30.63	30.60	-16	6,858	-0.23%
2020/06/22	3	30.50	91	30.74	30.50	-88	6,869	-1.28%
2020/06/19	2	30.60	1	30.85	30.30	1	6,947	0.01%
2020/06/18	2	30.85	6	30.80	30.80	-4	6,746	-0.06%
2020/06/17	70	30.83	7	30.67	30.75	63	6,739	0.93%
2020/06/16	5	30.01	4	30.00	30.00	1	6,809	0.01%
2020/06/15	3	29.83	105	30.49	29.70	-102	7,172	-1.42%	大賣/鉅額交易
2020/06/12	9	28.79	1	29.00	29.15	8	7,177	0.11%
2020/06/11	1	30.15	0	0.00	29.85	1	7,204	0.01%
2020/06/10	33	30.13	17	30.06	30.05	16	7,285	0.22%
2020/06/09	95	30.34	46	30.15	30.15	49	7,462	0.66%
2020/06/08	41	30.55	1	30.70	30.45	40	7,598	0.53%
2020/06/05	62	30.12	6	30.12	30.15	56	7,587	0.74%
2020/06/04	41	30.36	2	30.38	30.20	39	7,633	0.51%
2020/06/03	44	30.12	0	0.00	30.15	44	7,707	0.57%
2020/06/01	3	30.17	0	0.00	30.55	3	7,836	0.04%
2020/05/29	3	29.90	5	30.03	30.50	-2	7,867	-0.03%
2020/05/28	7	30.35	7	29.82	29.60	0	8,077	0.00%
2020/05/27	40	30.56	6	30.72	30.70	34	8,086	0.42%
2020/05/26	2	30.13	0	0.00	30.00	2	8,123	0.02%
2020/05/25	23	28.72	16	29.28	29.50	7	8,136	0.09%
2020/05/22	13	28.27	0	0.00	28.10	13	8,028	0.16%
2020/05/21	0	0.00	10	28.85	28.80	-10	8,024	-0.12%
2020/05/20	5	28.91	0	0.00	28.70	5	8,128	0.06%
2020/05/19	113	28.33	23	28.65	28.65	90	8,101	1.11%	大買/
2020/05/18	1	27.75	33	27.95	27.95	-32	8,078	-0.40%
2020/05/15	8	28.66	1	28.65	28.30	7	8,076	0.09%
2020/05/14	24	28.37	0	0.00	28.20	24	8,040	0.30%
2020/05/13	12	29.18	11	29.30	29.15	1	7,992	0.01%
2020/05/12	0	0.00	2	29.05	29.10	-2	7,979	-0.03%
2020/05/11	1	28.70	2	28.75	28.90	-1	7,968	-0.01%
2020/05/08	1	28.90	2	29.25	28.90	-1	7,937	-0.01%
2020/05/07	24	28.72	19	29.03	29.10	5	7,925	0.06%
2020/05/06	1	29.70	0	0.00	29.70	1	7,842	0.01%
2020/05/05	14	29.56	1	29.50	29.40	13	7,803	0.17%
2020/05/04	2	29.38	1	29.40	29.25	1	7,814	0.01%
2020/04/30	17	30.11	3	30.15	30.00	14	7,805	0.18%
2020/04/29	10	30.13	1	29.85	29.85	9	7,858	0.11%
2020/04/28	25	29.99	1	30.40	29.95	24	7,869	0.30%
2020/04/27	2	29.55	3	29.67	30.00	-1	7,955	-0.01%
2020/04/24	0	0.00	5	29.03	29.15	-5	7,894	-0.06%
2020/04/23	1	28.85	16	28.66	28.80	-15	7,896	-0.19%
2020/04/22	3	28.60	4	28.81	28.60	-1	7,870	-0.01%
2020/04/21	7	29.10	3	29.82	28.80	4	7,852	0.05%
2020/04/20	2	29.85	2	29.98	30.05	0	7,769	0.00%
2020/04/17	12	30.58	4	31.59	30.05	8	7,769	0.10%
2020/04/16	5	31.14	1	31.35	31.20	4	7,613	0.05%
2020/04/15	1	31.30	8	31.58	31.20	-7	7,598	-0.09%
2020/04/14	1	30.70	3	30.67	30.60	-2	7,525	-0.03%
2020/04/13	26	30.64	51	30.58	30.60	-25	7,578	-0.33%
2020/04/10	12	29.98	5	29.90	30.40	7	7,528	0.09%
2020/04/09	21	29.95	19	30.28	29.70	2	7,544	0.03%
2020/04/08	17	29.98	1	30.25	30.35	16	7,478	0.21%
2020/04/07	0	0.00	1	29.40	29.25	-1	7,348	-0.01%
2020/04/06	6	29.33	13	29.07	29.35	-7	7,284	-0.10%
2020/04/01	0	0.00	6	28.63	28.90	-6	7,353	-0.08%
2020/03/31	1	28.60	0	0.00	28.40	1	7,422	0.01%
2020/03/30	5	27.80	0	0.00	28.30	5	7,425	0.07%
2020/03/27	9	29.22	10	28.60	27.95	-1	7,509	-0.01%
2020/03/26	0	0.00	1	28.70	28.85	-1	7,909	-0.01%
2020/03/25	22	29.19	22	29.06	28.90	0	8,151	0.00%
2020/03/24	9	28.53	10	28.45	28.40	-1	8,194	-0.01%
2020/03/23	3	27.67	1	27.60	27.70	2	8,536	0.02%
2020/03/20	37	29.87	24	29.78	29.45	13	8,940	0.15%
2020/03/19	109	27.20	85	27.67	28.40	24	9,253	0.26%	大買/
2020/03/18	3	27.52	16	27.91	26.95	-13	8,872	-0.15%
2020/03/17	3	26.80	14	26.40	26.95	-11	9,000	-0.12%
2020/03/16	2	28.50	0	0.00	27.00	2	8,874	0.02%
2020/03/13	3	29.02	3	29.12	29.75	0	8,709	0.00%
2020/03/12	10	32.61	24	32.27	32.10	-14	8,506	-0.16%
2020/03/11	10	35.35	7	34.63	34.85	3	8,348	0.04%
2020/03/10	13	35.35	6	35.29	35.80	7	8,328	0.08%
2020/03/06	4	37.21	37	37.47	37.55	-33	8,123	-0.41%
2020/03/05	6	37.31	1	38.00	36.90	5	8,060	0.06%
2020/03/04	3	37.00	18	37.29	37.65	-15	7,951	-0.19%
2020/03/03	3	37.45	144	37.57	37.45	-141	7,867	-1.79%	大賣/鉅額交易
2020/03/02	1	36.20	25	35.71	36.40	-24	7,673	-0.31%
2020/02/27	3	36.43	3	35.55	35.00	0	7,547	0.00%
2020/02/26	1	35.45	41	36.45	36.50	-40	7,373	-0.54%
2020/02/25	2	34.80	6	34.83	34.90	-4	7,202	-0.06%
2020/02/21	11	35.74	2	35.80	35.45	9	7,171	0.13%
2020/02/20	7	34.96	1	35.20	35.30	6	7,060	0.08%
2020/02/19	2	34.75	0	0.00	34.70	2	7,049	0.03%
2020/02/18	11	34.81	0	0.00	34.75	11	7,057	0.16%
2020/02/17	41	34.46	7	34.60	34.60	34	7,086	0.48%
2020/02/14	9	34.48	4	34.40	34.40	5	7,082	0.07%
2020/02/13	16	34.57	1	34.35	34.15	15	7,087	0.21%
2020/02/12	10	34.25	0	0.00	34.15	10	7,121	0.14%
2020/02/11	4	33.85	2	33.80	34.00	2	7,123	0.03%
2020/02/10	10	33.01	2	32.90	33.05	8	7,237	0.11%
2020/02/07	14	33.65	2	33.40	33.35	12	7,243	0.17%
2020/02/06	0	0.00	2	33.90	34.20	-2	7,237	-0.03%
2020/02/04	10	33.23	11	33.35	33.50	-1	7,220	-0.01%
2020/02/03	4	32.25	15	32.72	33.00	-11	7,249	-0.15%
2020/01/31	14	34.54	7	34.59	34.25	7	7,189	0.10%
2020/01/30	1	34.15	3	34.97	34.20	-2	7,193	-0.03%
2020/01/20	6	37.78	11	37.80	37.55	-5	7,143	-0.07%
2020/01/17	5	37.79	0	0.00	37.80	5	7,229	0.07%
2020/01/16	0	0.00	1	37.45	37.70	-1	7,309	-0.01%
2020/01/15	21	38.00	0	0.00	37.35	21	7,445	0.28%
2020/01/14	0	0.00	3	37.37	37.80	-3	7,433	-0.04%
2020/01/13	1	37.20	3	37.20	37.50	-2	7,430	-0.03%
2020/01/10	4	36.73	1	36.65	36.65	3	7,450	0.04%
2020/01/09	2	36.63	16	36.66	36.95	-14	7,461	-0.19%
2020/01/08	4	36.65	0	0.00	36.15	4	7,466	0.05%
2020/01/07	70	38.01	27	37.18	37.00	43	7,476	0.58%
2020/01/06	2	38.15	0	0.00	38.20	2	7,443	0.03%
2020/01/03	20	38.45	10	38.30	38.15	10	7,509	0.13%
2020/01/02	12	38.65	1	38.45	38.35	11	7,550	0.15%
2019/12/31	20	38.48	11	38.47	38.45	9	7,597	0.12%
2019/12/30	2	38.38	0	0.00	38.35	2	7,685	0.03%
2019/12/27	22	38.81	20	38.78	38.50	2	7,650	0.03%
2019/12/26	24	38.50	19	38.66	38.40	5	7,510	0.07%
2019/12/25	1	39.20	0	0.00	38.90	1	7,446	0.01%
2019/12/24	32	39.10	15	38.76	38.75	17	7,452	0.23%
2019/12/23	6	39.62	10	39.60	39.20	-4	7,343	-0.05%
2019/12/20	17	38.89	55	39.12	39.00	-38	6,899	-0.55%
2019/12/19	12	38.27	16	38.39	38.50	-4	6,622	-0.06%
2019/12/18	15	38.49	95	38.54	38.10	-80	6,490	-1.23%
2019/12/17	27	38.36	11	38.29	38.00	16	6,134	0.26%
2019/12/16	32	37.63	50	37.95	39.10	-18	5,802	-0.31%
2019/12/13	8	35.91	5	35.64	35.55	3	5,577	0.05%
2019/12/12	18	36.43	14	36.96	36.40	4	5,540	0.07%
2019/12/10	1	35.65	1	35.45	35.45	0	5,328	0.00%
2019/12/09	2	35.15	8	35.08	35.10	-6	5,418	-0.11%
2019/12/06	4	35.81	0	0.00	35.50	4	5,434	0.07%
2019/12/05	1	35.50	5	35.61	35.85	-4	5,489	-0.07%
2019/12/03	2	35.15	1	35.15	35.45	1	5,542	0.02%
2019/12/02	1	35.45	2	35.25	35.40	-1	5,569	-0.02%
2019/11/29	2	35.40	0	0.00	35.05	2	5,542	0.04%
2019/11/28	5	35.50	17	35.42	35.35	-12	5,538	-0.22%
2019/11/27	12	36.06	0	0.00	35.90	12	5,556	0.22%
2019/11/26	5	35.15	0	0.00	35.20	5	5,461	0.09%
2019/11/25	15	35.10	10	35.05	35.00	5	5,473	0.09%
2019/11/22	10	35.00	10	35.00	34.85	0	5,519	0.00%
2019/11/21	7	34.56	1	34.55	34.75	6	5,528	0.11%
2019/11/19	5	35.16	3	35.13	35.10	2	5,512	0.04%
2019/11/18	2	35.30	5	35.50	35.50	-3	5,514	-0.05%
2019/11/15	11	34.95	0	0.00	34.85	11	5,509	0.20%
2019/11/14	7	34.43	3	34.27	34.35	4	5,518	0.07%
2019/11/13	3	34.90	1	34.95	34.95	2	5,520	0.04%
2019/11/12	0	0.00	1	34.80	35.05	-1	5,576	-0.02%
2019/11/11	8	34.96	0	0.00	34.65	8	5,626	0.14%
2019/11/08	4	35.95	2	35.75	35.75	2	5,640	0.04%
2019/11/07	2	35.85	3	36.07	36.10	-1	5,692	-0.02%
2019/11/06	3	36.90	2	36.88	36.90	1	5,686	0.02%
2019/11/05	7	37.72	0	0.00	37.50	7	5,984	0.12%
2019/11/04	2	37.35	2	37.30	37.30	0	6,019	0.00%
2019/11/01	1	37.30	0	0.00	37.30	1	6,039	0.02%
2019/10/31	3	37.05	2	37.30	36.80	1	6,132	0.02%
2019/10/30	1	37.65	0	0.00	37.50	1	6,142	0.02%
2019/10/29	19	37.80	25	37.48	37.50	-6	6,135	-0.10%
2019/10/28	15	38.65	1	38.65	37.90	14	6,209	0.23%
2019/10/25	2	38.95	2	38.75	38.75	0	6,201	0.00%
2019/10/24	5	38.90	4	39.10	39.25	1	6,162	0.02%
2019/10/23	5	38.89	15	38.89	38.50	-10	6,182	-0.16%
2019/10/22	2	38.10	1	38.25	38.00	1	6,083	0.02%
2019/10/21	6	37.98	6	37.95	38.10	0	6,093	0.00%
2019/10/17	5	37.65	3	38.05	38.10	2	6,146	0.03%
2019/10/16	1	37.60	3	37.87	37.50	-2	6,336	-0.03%
2019/10/15	10	38.15	6	38.28	37.95	4	6,533	0.06%
2019/10/14	8	38.20	0	0.00	38.25	8	6,572	0.12%
2019/10/09	12	38.31	21	38.02	37.70	-9	6,532	-0.14%
2019/10/08	11	37.96	6	38.22	38.25	5	6,479	0.08%
2019/10/07	2	37.80	2	37.63	37.50	0	6,469	0.00%
2019/10/04	4	37.56	1	37.65	36.85	3	6,431	0.05%
2019/10/03	1	36.40	0	0.00	36.45	1	6,430	0.02%
2019/10/02	7	36.12	1	35.85	36.05	6	6,775	0.09%
2019/10/01	1	36.10	0	0.00	36.15	1	6,792	0.01%
2019/09/27	5	36.58	23	36.20	35.50	-18	6,765	-0.27%
2019/09/26	3	37.12	4	36.79	36.70	-1	6,700	-0.01%
2019/09/25	0	0.00	3	36.95	36.65	-3	6,722	-0.04%
2019/09/24	0	0.00	1	37.60	37.60	-1	6,712	-0.01%
2019/09/23	3	37.92	2	37.78	37.65	1	6,702	0.01%
2019/09/20	2	37.70	2	37.95	37.70	0	6,702	0.00%
2019/09/19	27	37.78	0	0.00	37.50	27	6,640	0.41%
2019/09/18	4	38.81	47	38.66	38.55	-43	6,601	-0.65%
2019/09/17	4	37.28	91	36.81	36.65	-87	6,243	-1.39%
2019/09/12	0	0.00	1	36.95	37.05	-1	6,354	-0.02%
2019/09/10	0	0.00	1	36.45	35.85	-1	6,314	-0.02%
2019/09/09	10	36.92	10	37.01	36.75	0	6,308	0.00%
2019/09/06	1	36.00	0	0.00	36.20	1	6,293	0.02%
2019/09/05	1	35.70	0	0.00	35.50	1	6,436	0.02%
2019/09/04	1	35.00	2	34.98	35.25	-1	6,445	-0.02%
2019/08/30	0	0.00	2	34.88	34.75	-2	6,617	-0.03%
2019/08/29	0	0.00	4	34.68	34.60	-4	6,662	-0.06%
2019/08/28	8	34.70	7	34.76	34.75	1	6,702	0.01%
2019/08/27	2	34.60	0	0.00	34.40	2	6,781	0.03%
2019/08/26	0	0.00	6	33.85	33.85	-6	6,789	-0.09%
2019/08/23	6	34.05	1	33.95	34.10	5	6,811	0.07%
2019/08/20	1	34.00	1	34.00	33.75	0	6,914	0.00%
2019/08/19	0	0.00	6	33.82	33.95	-6	6,963	-0.09%
2019/08/16	3	34.12	2	34.15	34.20	1	6,984	0.01%
2019/08/15	6	33.23	1	34.00	33.70	5	7,001	0.07%
2019/08/14	0	0.00	2.5	33.18	33.25	-2.5	7,095	-0.04%
2019/08/13	0	0.00	1.5	32.85	32.65	-1.5	7,071	-0.02%
2019/08/12	11	32.67	0	0.00	33.25	11	7,124	0.15%
2019/08/08	2	32.80	12	32.70	32.85	-10	7,143	-0.14%
2019/08/07	22	33.11	92	32.82	33.00	-70	7,184	-0.97%
2019/08/06	3	35.65	0	0.00	35.85	3	7,017	0.04%
2019/08/05	1	36.95	4	36.65	36.40	-3	7,074	-0.04%
2019/08/02	27	37.02	2	37.00	36.80	25	7,279	0.34%
2019/08/01	24	38.08	3	38.17	37.95	21	7,349	0.29%
2019/07/31	6	38.94	0	0.00	38.85	6	7,567	0.08%
2019/07/30	23	39.19	17	39.70	38.75	6	7,993	0.08%
2019/07/29	20	40.39	18	40.59	40.10	2	7,996	0.03%
2019/07/26	0	0.00	8	40.06	40.25	-8	8,005	-0.10%
2019/07/25	52	39.88	15	40.07	40.25	37	8,165	0.45%
2019/07/24	3	39.68	5	39.55	39.35	-2	8,097	-0.02%
2019/07/23	1	39.35	0	0.00	39.50	1	8,160	0.01%
2019/07/22	2	39.40	2	39.25	39.25	0	8,204	0.00%
2019/07/19	18	39.35	5	39.45	39.15	13	8,258	0.16%
2019/07/18	23	40.10	1	40.70	39.55	22	8,268	0.27%
2019/07/17	31	39.64	16	39.80	40.55	15	8,135	0.18%
2019/07/16	19	39.47	4	39.58	39.40	15	8,035	0.19%
2019/07/15	5	38.83	15	38.50	38.95	-10	8,111	-0.12%
2019/07/12	3	38.93	13	39.55	38.90	-10	8,342	-0.12%
2019/07/11	1	39.30	3	39.20	39.20	-2	8,562	-0.02%
2019/07/10	17	38.67	1	38.75	38.65	16	8,614	0.19%
2019/07/09	0	0.00	23	38.47	38.65	-23	8,828	-0.26%
2019/07/08	7	39.29	19	39.30	39.00	-12	9,049	-0.13%
2019/07/03	28	37.21	21	37.00	37.00	7	10,571	0.07%
2019/07/01	8	36.90	1	36.95	36.85	7	11,031	0.06%
2019/06/28	3	36.63	0	0.00	36.55	3	11,361	0.03%
2019/06/27	13	36.94	13	36.95	36.70	0	11,501	0.00%
2019/06/25	21	37.55	0	0.00	36.75	21	11,834	0.18%
2019/06/24	0	0.00	8	37.45	37.40	-8	11,963	-0.07%
2019/06/21	28	37.24	19	37.26	37.20	9	12,065	0.07%
2019/06/20	11	37.20	1	37.50	37.10	10	12,189	0.08%
2019/06/19	11	36.92	10	36.83	37.05	1	12,635	0.01%
2019/06/18	3	36.20	0	0.00	36.10	3	12,760	0.02%
2019/06/17	0	0.00	31	36.85	36.50	-31	13,098	-0.24%
2019/06/14	3	36.95	3	37.15	36.90	0	13,916	0.00%
2019/06/13	5	36.83	16	37.17	36.80	-11	14,624	-0.08%
2019/06/12	35	35.99	0	0.00	36.25	35	14,754	0.24%
2019/06/11	6	36.25	0	0.00	36.00	6	14,900	0.04%
2019/06/10	0	0.00	1	35.40	35.50	-1	14,813	-0.01%
2019/06/06	0	0.00	2	34.98	34.95	-2	14,843	-0.01%
2019/06/05	1	35.20	0	0.00	34.85	1	14,952	0.01%
2019/06/03	2	35.05	2	35.50	35.10	0	15,244	0.00%
2019/05/31	11	36.46	0	0.00	36.10	11	15,195	0.07%
2019/05/30	5	36.12	0	0.00	36.25	5	15,280	0.03%
2019/05/29	1	35.85	6	35.75	35.70	-5	15,399	-0.03%
2019/05/28	1	36.00	1	36.35	36.05	0	15,485	0.00%
2019/05/27	5	36.19	0	0.00	35.80	5	15,658	0.03%
2019/05/24	8	36.01	0	0.00	36.15	8	16,081	0.05%
2019/05/22	5	36.15	4	36.10	36.10	1	16,253	0.01%
2019/05/21	4	34.95	0	0.00	36.65	4	16,356	0.02%
2019/05/17	15	35.68	22	35.26	34.55	-7	16,364	-0.04%
2019/05/16	22	36.72	22	36.00	35.50	0	16,401	0.00%
2019/05/15	4	36.66	3	36.55	36.70	1	16,463	0.01%
2019/05/14	1	34.90	0	0.00	35.65	1	16,506	0.01%
2019/05/13	5	36.52	5	36.00	35.40	0	16,473	0.00%
2019/05/10	5	36.33	2	36.80	36.45	3	16,462	0.02%
2019/05/09	15	37.52	7	37.71	37.20	8	16,372	0.05%
2019/05/08	4	38.34	1	38.70	37.50	3	16,549	0.02%
2019/05/07	28	39.27	20	39.42	39.20	8	16,842	0.05%
2019/05/06	4	41.71	1	41.65	41.50	3	16,539	0.02%
2019/05/03	1	42.70	15	42.80	42.90	-14	16,507	-0.08%
2019/05/02	37	42.22	36	42.78	43.05	1	16,608	0.01%
2019/04/30	35	41.29	0	0.00	41.80	35	16,598	0.21%
2019/04/29	2	41.35	1	41.00	41.20	1	16,873	0.01%
2019/04/26	0	0.00	3	41.55	41.20	-3	16,896	-0.02%
2019/04/25	2	42.00	2	42.10	42.00	0	17,209	0.00%
2019/04/22	38	43.27	4	43.55	43.15	34	17,522	0.19%
2019/04/19	74	42.66	11	42.49	42.70	63	17,712	0.36%
2019/04/18	9	43.42	17	43.11	42.15	-8	17,796	-0.04%
2019/04/17	6	45.20	39	45.10	44.30	-33	17,877	-0.18%
2019/04/16	1	44.10	6	44.07	44.50	-5	17,684	-0.03%
2019/04/15	8	44.14	1	43.90	43.90	7	17,630	0.04%
2019/04/12	17	43.81	9	43.89	43.75	8	17,456	0.05%
2019/04/11	53	43.45	16	43.03	43.00	37	17,228	0.21%
2019/04/10	22	44.48	53	44.98	44.25	-31	16,912	-0.18%
2019/04/09	8	41.71	9	41.54	42.00	-1	15,995	-0.01%
2019/04/08	5	41.66	15	41.66	40.90	-10	15,740	-0.06%
2019/04/03	2	40.53	2	40.40	40.45	0	15,536	0.00%
2019/04/02	12	41.04	3	41.27	40.80	9	15,407	0.06%
2019/04/01	46	40.23	0	0.00	40.15	46	15,066	0.31%
2019/03/29	16	40.08	9	40.13	39.95	7	14,931	0.05%
2019/03/28	14	39.60	14	39.88	39.55	0	14,844	0.00%
2019/03/27	5	39.89	4	40.51	39.85	1	14,968	0.01%
2019/03/26	8	39.42	13	39.21	39.20	-5	14,863	-0.03%
2019/03/25	7	39.33	0	0.00	38.85	7	14,975	0.05%
2019/03/22	32	40.76	45	40.87	40.60	-13	14,881	-0.09%
2019/03/21	27	40.55	21	40.10	40.10	6	14,527	0.04%
2019/03/20	6	40.33	9	40.54	40.35	-3	14,483	-0.02%
2019/03/19	50	41.66	39	40.01	39.55	11	14,288	0.08%
2019/03/18	4	39.21	32	40.03	41.15	-28	13,620	-0.21%
2019/03/15	8	37.40	15	37.64	37.45	-7	13,140	-0.05%
2019/03/14	1	36.75	3	36.87	36.80	-2	12,936	-0.02%
2019/03/12	2	36.50	1	36.00	36.00	1	13,193	0.01%
2019/03/11	0	0.00	3	36.60	36.25	-3	13,291	-0.02%
2019/03/08	1	35.50	4	35.59	36.00	-3	13,536	-0.02%
2019/03/07	11	35.94	6	35.68	35.60	5	14,841	0.03%
2019/03/06	15	37.40	2	37.25	37.25	13	15,111	0.09%
2019/03/05	15	37.56	4	38.04	37.50	11	15,338	0.07%
2019/03/04	7	37.12	19	37.30	37.90	-12	15,348	-0.08%
2019/02/27	11	36.92	12	36.76	36.80	-1	15,395	-0.01%
2019/02/26	30	37.53	24	37.93	37.45	6	15,447	0.04%
2019/02/25	29	37.95	32	38.14	38.00	-3	15,655	-0.02%
2019/02/22	11	37.31	46	37.01	37.10	-35	15,441	-0.23%
2019/02/21	23	36.55	27	36.95	36.55	-4	15,576	-0.03%
2019/02/20	11	37.18	20	37.16	37.00	-9	15,698	-0.06%
2019/02/19	0	0.00	3	36.60	36.55	-3	15,945	-0.02%
2019/02/18	33	35.75	17	35.77	35.90	16	16,167	0.10%
2019/02/15	53	35.42	47	35.44	35.35	6	16,495	0.04%
2019/02/14	38	36.73	19	36.95	36.50	19	17,457	0.11%
2019/02/13	15	36.35	3	36.20	36.20	12	17,620	0.07%
2019/02/12	1	37.35	4	37.38	37.10	-3	17,598	-0.02%
2019/02/11	3	36.60	37	37.19	36.80	-34	17,833	-0.19%
2019/01/30	10	36.81	7	36.58	36.55	3	17,875	0.02%
2019/01/29	37	37.25	10	37.03	37.00	27	17,804	0.15%
2019/01/28	18	37.16	39	37.30	37.95	-21	17,508	-0.12%
2019/01/25	4	34.79	18	34.99	34.80	-14	17,053	-0.08%
2019/01/24	5	34.52	5	34.51	34.45	0	17,031	0.00%
2019/01/23	7	34.40	7	34.54	34.50	0	17,032	0.00%
2019/01/22	22	34.35	7	34.10	34.00	15	16,931	0.09%
2019/01/21	27	33.38	39	34.37	34.10	-12	16,789	-0.07%
2019/01/18	12	32.94	5	33.02	32.95	7	16,517	0.04%
2019/01/17	33	32.87	8	32.95	32.85	25	16,516	0.15%
2019/01/16	7	34.07	5	34.18	34.05	2	16,348	0.01%
2019/01/15	6	33.88	1	33.90	33.80	5	16,294	0.03%
2019/01/14	38	34.05	6	34.51	33.60	32	16,235	0.20%
2019/01/11	29	34.37	14	34.60	33.60	15	15,993	0.09%
2019/01/10	10	34.70	8	34.74	34.60	2	15,728	0.01%
2019/01/09	27	36.94	8	36.14	35.35	19	15,538	0.12%
2019/01/08	28	37.23	22	37.02	37.00	6	15,237	0.04%
2019/01/07	3	36.98	1	36.90	36.70	2	15,272	0.01%
2019/01/04	4	36.38	0	0.00	36.50	4	15,269	0.03%
2019/01/03	0	0.00	2	36.35	36.10	-2	15,382	-0.01%
2019/01/02	1	35.90	7	35.84	36.10	-6	15,459	-0.04%
2018/12/28	8	35.19	0	0.00	35.35	8	15,655	0.05%
2018/12/27	20	36.85	21	36.50	36.50	-1	15,552	-0.01%
2018/12/26	4	36.48	10	37.83	36.20	-6	15,523	-0.04%
2018/12/25	3	36.12	1	36.20	36.05	2	15,419	0.01%
2018/12/24	0	0.00	3	35.98	36.60	-3	15,423	-0.02%
2018/12/22	0	0.00	14	36.16	36.00	-14	15,442	-0.09%
2018/12/21	1	36.20	3	36.02	36.30	-2	15,495	-0.01%
2018/12/20	22	36.23	5	36.28	35.90	17	15,428	0.11%
2018/12/19	9	38.28	6	38.49	38.15	3	15,382	0.02%
2018/12/18	21	38.63	23	38.87	38.80	-2	15,267	-0.01%
2018/12/17	11	38.31	2	39.03	37.75	9	15,081	0.06%
2018/12/14	2	39.28	10	39.11	38.65	-8	14,964	-0.05%
2018/12/13	21	38.83	19	38.82	38.90	2	14,878	0.01%
2018/12/12	11	39.53	4	39.74	39.45	7	14,731	0.05%
2018/12/11	9	39.53	7	39.81	39.15	2	14,594	0.01%
2018/12/10	13	39.88	9	39.91	39.50	4	14,454	0.03%
2018/12/07	11	43.18	4	43.34	42.80	7	14,188	0.05%
2018/12/06	16	42.94	8	43.19	42.55	8	14,100	0.06%
2018/12/05	8	46.68	1	46.40	46.45	7	13,891	0.05%
2018/12/04	21	47.02	14	46.51	46.35	7	13,879	0.05%
2018/12/03	4	46.20	3	47.00	47.25	1	13,881	0.01%
2018/11/30	30	47.66	8	46.39	45.55	22	13,493	0.16%
2018/11/29	23	47.62	25	47.54	47.00	-2	12,082	-0.02%
2018/11/28	2	43.70	8	44.89	45.30	-6	11,511	-0.05%
2018/11/27	4	42.21	5	42.44	43.15	-1	11,258	-0.01%
2018/11/26	18	42.42	18	41.54	41.40	0	11,163	0.00%
2018/11/23	3	42.53	12	42.40	41.90	-9	10,973	-0.08%
2018/11/22	19	43.68	22	43.71	42.60	-3	10,822	-0.03%
2018/11/21	10	43.02	4	42.99	43.00	6	10,409	0.06%
2018/11/20	10	42.40	13	42.67	42.80	-3	10,156	-0.03%
2018/11/19	15	42.98	13	42.03	41.85	2	9,861	0.02%
2018/11/16	13	43.61	12	43.67	43.00	1	9,654	0.01%
2018/11/15	28	42.61	19	43.01	42.90	9	9,436	0.10%
2018/11/14	15	43.73	15	44.25	43.00	0	9,140	0.00%
2018/11/13	20	43.65	42	44.50	44.55	-22	8,732	-0.25%
2018/11/12	6	40.90	18	41.52	42.35	-12	7,639	-0.16%
2018/11/09	3	39.30	2	39.03	38.50	1	7,419	0.01%
2018/11/08	7	38.47	6	39.78	39.10	1	7,418	0.01%
2018/11/07	5	36.09	7	36.24	37.15	-2	7,128	-0.03%
2018/11/06	0	0.00	3	35.35	33.80	-3	7,101	-0.04%
2018/11/05	0	0.00	1	35.20	34.85	-1	7,288	-0.01%
2018/11/02	1	35.30	12	35.51	35.70	-11	7,240	-0.15%
2018/11/01	14	34.80	14	34.70	34.90	0	7,135	0.00%
2018/10/31	9	33.34	15	33.29	33.60	-6	7,146	-0.08%
2018/10/30	16	32.66	12	32.58	32.70	4	7,060	0.06%
2018/10/29	9	31.74	0	0.00	31.70	9	6,981	0.13%
2018/10/26	4	31.71	0	0.00	31.15	4	6,938	0.06%
2018/10/25	2	31.93	3	31.93	31.70	-1	6,878	-0.01%
2018/10/24	20	34.44	17	33.46	33.40	3	6,787	0.04%
2018/10/23	3	33.27	2	33.25	33.00	1	6,567	0.02%
2018/10/22	0	0.00	3	32.90	33.80	-3	6,553	-0.05%
2018/10/19	3	32.20	2	32.15	32.20	1	6,460	0.02%
2018/10/18	1	31.55	1	31.50	31.65	0	6,359	0.00%
2018/10/15	2	32.13	2	32.20	32.10	0	6,185	0.00%
2018/10/12	4	30.59	1	31.05	31.10	3	6,113	0.05%
2018/10/11	0	0.00	61	30.61	30.40	-61	6,168	-0.99%
2018/10/08	2	35.65	0	0.00	35.50	2	5,802	0.03%
2018/10/05	4	37.13	0	0.00	38.40	4	5,547	0.07%
2018/10/04	5	38.77	0	0.00	39.05	5	5,427	0.09%
2018/10/03	2	39.15	0	0.00	38.90	2	5,353	0.04%
2018/10/02	2	40.35	1	39.50	39.50	1	5,297	0.02%
2018/10/01	6	40.01	0	0.00	39.90	6	5,281	0.11%
2018/09/28	0	0.00	2	41.50	40.60	-2	5,253	-0.04%
2018/09/27	2	41.88	0	0.00	42.20	2	5,235	0.04%
2018/09/26	7	43.00	7	42.69	43.05	0	5,288	0.00%
2018/09/25	8	40.50	8	40.35	40.35	0	5,267	0.00%
2018/09/21	10	40.65	10	39.90	39.90	0	5,244	0.00%
2018/09/19	0	0.00	2	39.75	40.05	-2	5,207	-0.04%
2018/09/18	2	38.85	1	39.75	38.50	1	5,175	0.02%
2018/09/17	1	39.00	1	39.15	39.30	0	5,159	0.00%
2018/09/14	2	40.10	1	39.95	40.10	1	5,128	0.02%
2018/09/13	0	0.00	1	39.30	39.30	-1	5,096	-0.02%
2018/09/12	2	38.45	3	38.53	39.30	-1	5,099	-0.02%
2018/09/11	3	38.20	1	39.65	38.80	2	5,147	0.04%
2018/09/10	2	37.45	1	37.40	37.20	1	5,086	0.02%
2018/09/07	5	41.00	1	40.70	39.90	4	5,012	0.08%
2018/09/06	2	43.50	0	0.00	42.70	2	4,873	0.04%
2018/09/05	3	43.97	12	43.49	43.45	-9	4,887	-0.18%
2018/09/04	1	43.75	10	43.70	44.35	-9	4,910	-0.18%
2018/09/03	1	44.20	2	43.45	43.45	-1	4,930	-0.02%
2018/08/31	12	44.19	15	44.58	44.60	-3	4,955	-0.06%
2018/08/30	15	44.94	15	44.10	44.10	0	4,956	0.00%
2018/08/29	1	45.00	1	45.35	44.65	0	5,025	0.00%
2018/08/28	37	44.35	20	44.38	44.40	17	5,106	0.33%
2018/08/23	2	44.20	7	43.86	44.15	-5	5,221	-0.10%
2018/08/22	11	44.94	8	43.95	44.35	3	5,244	0.06%
2018/08/21	1	42.10	0	0.00	42.05	1	5,029	0.02%
2018/08/20	5	42.10	0	0.00	42.10	5	5,034	0.10%
2018/08/17	2	44.55	6	44.11	43.20	-4	5,033	-0.08%
2018/08/16	1	42.00	0	0.00	43.55	1	5,097	0.02%
2018/08/15	10	43.38	5	44.09	42.85	5	5,021	0.10%
2018/08/14	2	45.30	4	46.25	46.15	-2	4,878	-0.04%
2018/08/10	4	48.74	3	49.70	47.05	1	4,764	0.02%
2018/08/09	0	0.00	1	51.70	51.60	-1	4,683	-0.02%
2018/08/08	1	52.40	0	0.00	52.60	1	4,743	0.02%
2018/08/07	18	51.92	5	51.74	52.40	13	4,823	0.27%
2018/08/06	10	55.00	13	55.38	55.40	-3	4,710	-0.06%
2018/08/03	0	0.00	2	54.70	54.80	-2	4,733	-0.04%
2018/08/02	10	54.70	11	54.09	54.00	-1	4,757	-0.02%
2018/07/31	2	54.90	0	0.00	53.90	2	4,998	0.04%
2018/07/30	0	0.00	4	54.43	53.90	-4	5,051	-0.08%
2018/07/27	10	53.80	13	54.79	54.80	-3	5,066	-0.06%
2018/07/26	4	53.40	1	53.20	53.20	3	5,053	0.06%
2018/07/25	1	53.40	0	0.00	53.40	1	5,193	0.02%
2018/07/24	4	53.68	0	0.00	53.30	4	5,409	0.07%
2018/07/23	10	53.80	10	53.40	53.40	0	5,553	0.00%
2018/07/20	0	0.00	2	53.80	53.70	-2	5,622	-0.04%
2018/07/19	1	53.80	0	0.00	53.70	1	5,615	0.02%
2018/07/18	2	53.20	13.3	54.77	55.00	-11.3	5,598	-0.20%
2018/07/17	10	53.20	10	53.00	52.50	0	5,448	0.00%
2018/07/12	15	51.16	15	51.50	51.40	0	5,501	0.00%
2018/07/11	0	0.00	3	51.30	51.10	-3	5,609	-0.05%
2018/07/10	11	51.75	11	51.24	51.20	0	5,642	0.00%
2018/07/09	0	0.00	1	51.90	51.90	-1	5,687	-0.02%
2018/07/05	5	51.54	1	51.20	51.30	4	5,724	0.07%
2018/07/04	0	0.00	1	51.40	50.60	-1	5,784	-0.02%
2018/07/03	14	53.45	2	54.80	52.80	12	5,779	0.21%
2018/07/02	2	56.90	0	0.00	56.60	2	5,676	0.04%
2018/06/29	0	0.00	1	56.60	56.90	-1	5,851	-0.02%
2018/06/28	0	0.00	3	56.47	55.80	-3	6,004	-0.05%
2018/06/27	2	56.85	0	0.00	56.90	2	6,064	0.03%
2018/06/26	1	56.00	0	0.00	56.00	1	6,129	0.02%
2018/06/25	2	56.80	0	0.00	56.60	2	6,399	0.03%
2018/06/22	0	0.00	1	56.70	56.70	-1	6,855	-0.01%
2018/06/21	2	57.25	0	0.00	56.50	2	6,885	0.03%
2018/06/20	7	57.60	22	56.78	56.90	-15	6,973	-0.22%
2018/06/19	3	59.30	1	60.40	59.00	2	7,225	0.03%
2018/06/15	3	59.50	4	59.30	59.30	-1	7,445	-0.01%
2018/06/14	3	60.20	3	59.80	59.50	0	7,359	0.00%
2018/06/13	36	59.73	4	59.95	59.90	32	7,333	0.44%
2018/06/12	21	59.41	0	0.00	59.20	21	7,402	0.28%
2018/06/11	2	60.00	0.1	60.10	59.60	1.9	7,387	0.03%
2018/06/08	27	60.46	7	60.33	60.20	20	7,373	0.27%
2018/06/07	4	60.05	3	60.50	59.70	1	7,417	0.01%
2018/06/06	2	60.55	6	60.88	60.60	-4	7,372	-0.05%
2018/06/05	3	60.13	2	59.95	59.90	1	7,306	0.01%
2018/06/04	0	0.00	14.7	59.13	59.20	-14.7	7,203	-0.20%
2018/05/31	18	59.29	16	59.21	58.60	2	7,188	0.03%
2018/05/30	10	58.00	10	58.50	58.50	0	7,156	0.00%
2018/05/29	10	58.75	7	58.30	58.30	3	7,114	0.04%
2018/05/28	0	0.00	1	58.90	58.60	-1	7,133	-0.01%
2018/05/25	14	58.37	12	58.20	58.20	2	7,156	0.03%
2018/05/24	35	58.14	40	58.63	59.10	-5	7,129	-0.07%
2018/05/23	0	0.00	3	57.53	57.20	-3	7,063	-0.04%
2018/05/22	17	59.11	14	58.20	58.10	3	7,053	0.04%
2018/05/21	11	59.16	13	58.82	58.70	-2	7,088	-0.03%
2018/05/18	6	58.60	0	0.00	58.30	6	7,084	0.08%
2018/05/17	12	60.40	17	60.18	59.50	-5	7,133	-0.07%
2018/05/16	10	59.40	10.2	58.40	58.40	-0.2	6,987	0.00%
2018/05/15	11.7	57.37	11	57.87	57.80	0.7	7,014	0.01%
2018/05/14	13	56.82	13	56.89	56.80	0	7,104	0.00%
2018/05/11	0.7	56.70	1	56.40	56.40	-0.3	7,124	0.00%
2018/05/10	0	0.00	1	56.70	56.50	-1	7,105	-0.01%
2018/05/09	1	56.50	0	0.00	56.40	1	7,127	0.01%
2018/05/08	22	58.28	23	57.59	57.50	-1	7,379	-0.01%
2018/05/07	1	56.80	0	0.00	56.70	1	7,288	0.01%
2018/05/04	11.4	58.77	12	58.78	58.50	-0.6	7,268	-0.01%
2018/05/03	11.4	58.32	9	58.14	58.10	2.4	7,256	0.03%
2018/05/02	13	59.80	5	58.76	58.40	8	7,308	0.11%
2018/04/30	28	57.76	43	59.25	60.50	-15	7,271	-0.21%
2018/04/27	9	56.40	10	57.34	55.00	-1	7,150	-0.01%
2018/04/26	28	59.39	20	58.25	57.40	8	7,033	0.11%
2018/04/25	9	60.97	9	60.68	60.70	0	6,981	0.00%
2018/04/24	3	60.50	0	0.00	60.00	3	7,009	0.04%
2018/04/23	4	61.85	6	61.22	61.20	-2	7,046	-0.03%
2018/04/20	11	61.62	12	62.38	62.50	-1	7,074	-0.01%
2018/04/19	8	62.10	11	61.65	61.50	-3	7,065	-0.04%
2018/04/18	15	61.57	11	61.72	61.80	4	7,038	0.06%
2018/04/17	11	61.85	1	61.80	61.80	10	7,018	0.14%
2018/04/16	4	62.55	0	0.00	62.10	4	6,974	0.06%
2018/04/13	1	64.00	1	63.50	63.00	0	6,967	0.00%
2018/04/12	2	63.60	0	0.00	63.60	2	7,059	0.03%
2018/04/11	8	63.73	0	0.00	63.70	8	7,116	0.11%
2018/04/10	30	65.85	24	65.00	64.50	6	7,222	0.08%
2018/04/09	24	67.95	24	67.55	66.50	0	7,178	0.00%
2018/04/03	17	67.49	15	67.43	67.60	2	7,098	0.03%
2018/04/02	11	68.84	5	67.64	67.30	6	7,089	0.08%
2018/03/31	14	67.23	12	68.08	68.10	2	6,997	0.03%
2018/03/30	20	67.21	20	66.60	66.30	0	6,861	0.00%
2018/03/29	14	66.66	13.1	66.32	66.30	0.9	6,865	0.01%
2018/03/28	15	66.54	10	66.34	66.20	5	6,917	0.07%
2018/03/27	5	66.10	20.7	66.55	67.00	-15.7	7,085	-0.22%
2018/03/26	15	63.75	11	63.11	63.00	4	6,669	0.06%
2018/03/23	17	64.22	12	63.93	63.90	5	6,718	0.07%
2018/03/22	9	66.72	13	67.77	66.00	-4	6,790	-0.06%
2018/03/21	10.3	62.64	15	66.31	67.60	-4.7	6,851	-0.07%
2018/03/20	10	61.90	12	62.00	62.00	-2	6,794	-0.03%
2018/03/19	10	62.60	10	62.40	62.40	0	6,891	0.00%
2018/03/16	10	61.60	10	62.30	62.30	0	6,897	0.00%
2018/03/15	11	61.83	11	61.80	61.80	0	6,835	0.00%
2018/03/14	10	62.70	11	62.29	62.30	-1	6,820	-0.01%
2018/03/13	12	62.30	10	63.00	63.00	2	6,827	0.03%
2018/03/12	10	61.40	10	62.00	62.00	0	6,802	0.00%
2018/03/09	10	61.50	10	61.10	61.10	0	6,828	0.00%
2018/03/08	10	61.20	10	61.10	61.10	0	6,825	0.00%
2018/03/06	10	61.30	10	60.50	60.50	0	6,860	0.00%
2018/03/05	10.7	61.46	10	60.50	60.50	0.7	6,887	0.01%
2018/03/02	11	61.66	10	61.00	61.00	1	6,868	0.01%
2018/03/01	0	0.00	10	61.30	61.40	-10	6,871	-0.15%
2018/02/27	11	62.65	10	61.00	61.00	1	6,895	0.01%
2018/02/26	10	62.60	10	62.20	62.20	0	6,970	0.00%
2018/02/22	9	61.92	8	62.00	62.00	1	7,022	0.01%
2018/02/21	8	62.20	8	63.00	63.00	0	7,023	0.00%
2018/02/12	2	60.10	2	60.30	59.90	0	6,981	0.00%
2018/02/09	13	58.95	8	60.00	60.00	5	7,002	0.07%
2018/02/07	3	63.37	0	0.00	63.50	3	6,972	0.04%
2018/02/06	6	65.13	1	62.50	62.30	5	6,922	0.07%
2018/02/05	11	68.97	8	68.60	68.60	3	6,841	0.04%
2018/02/02	6	71.10	6	70.60	70.60	0	6,869	0.00%
2018/02/01	13	71.25	9	70.67	70.50	4	6,928	0.06%
2018/01/31	23	73.30	27	72.47	71.00	-4	6,891	-0.06%
2018/01/30	9	70.91	9	71.29	71.40	0	6,613	0.00%
2018/01/29	11	71.04	13	70.43	70.20	-2	6,547	-0.03%
2018/01/26	0	0.00	2	69.20	69.30	-2	6,519	-0.03%
2018/01/25	15	69.87	11	68.75	68.60	4	6,529	0.06%
2018/01/24	6	69.60	0	0.00	69.20	6	6,512	0.09%
2018/01/23	13	70.19	0	69.80	69.50	13	6,482	0.20%
2018/01/19	2	71.50	0	0.00	71.10	2	6,489	0.03%
2018/01/18	11	73.33	10	72.07	72.00	1	6,477	0.02%
2018/01/17	21	72.61	2	73.00	73.00	19	6,488	0.29%
2018/01/16	2	72.60	1	72.60	72.60	1	6,478	0.02%
2018/01/11	3	70.30	1	70.20	70.20	2	6,582	0.03%
2018/01/10	33	72.26	8	70.80	70.80	25	6,671	0.37%
2018/01/09	13	72.87	10	72.90	72.30	3	6,799	0.04%
2018/01/08	22	72.75	3	73.20	72.00	19	6,845	0.28%
2018/01/05	10.2	75.70	11	75.51	75.20	-0.8	6,877	-0.01%
2018/01/04	10	74.76	11	75.60	75.60	-1	6,877	-0.01%
2018/01/03	15	74.92	8	74.20	74.20	7	6,916	0.10%
2018/01/02	19	73.64	10	73.95	73.90	9	6,985	0.13%