宏達電 (2498)-永豐金-台南券商分點個股進出

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
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949張
產業
上市通信網路類股▼1.66%
1093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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/31	12	44.21	23.1	44.56	43.60	-11.1	4,148	-0.27%
2024/05/30	3	42.90	2	43.73	43.15	1	4,029	0.03%
2024/05/29	13	44.03	21.9	44.17	43.30	-8.8	4,067	-0.22%
2024/05/28	0.3	43.01	0.5	42.98	43.40	-0.2	4,037	-0.01%
2024/05/27	1	43.35	4	42.91	43.30	-3	4,072	-0.07%
2024/05/24	7.1	41.89	0	0.00	42.05	7.1	4,234	0.17%
2024/05/23	1	42.85	0	0.00	42.50	1	4,241	0.02%
2024/05/22	0	43.65	2	43.43	43.50	-2	4,278	-0.05%
2024/05/21	110	43.20	115	42.77	42.70	-5	4,302	-0.12%	大買/大賣/
2024/05/20	2	43.20	0	43.40	43.40	2	4,363	0.05%
2024/05/17	0	43.20	0	0.00	43.20	0	4,402	0.00%
2024/05/16	0	43.10	1	42.70	43.25	-1	4,424	-0.02%
2024/05/15	3.5	42.64	3	43.02	42.60	0.5	4,435	0.01%
2024/05/14	1	42.30	1	42.50	42.25	0	4,440	0.00%
2024/05/13	5	41.97	1	41.91	42.00	4	4,541	0.09%
2024/05/10	2.2	41.24	1.3	41.54	41.60	0.9	4,543	0.02%
2024/05/09	0.2	41.98	0	0.00	41.60	0.2	4,525	0.00%
2024/05/08	1.1	41.76	1	41.95	42.45	0.1	4,553	0.00%
2024/05/07	3.1	41.92	0	0.00	42.00	3.1	4,588	0.07%
2024/05/06	0	42.95	0	0.00	42.80	0	4,583	0.00%
2024/05/03	0	42.95	1	43.20	42.85	-1	4,605	-0.02%
2024/05/02	3.1	42.62	0	43.15	42.65	3.1	4,628	0.07%
2024/04/30	0.3	42.96	0	0.00	42.65	0.3	4,710	0.01%
2024/04/29	0	43.35	1	43.15	43.40	-1	4,755	-0.02%
2024/04/26	0	42.15	2	42.15	42.05	-2	4,783	-0.04%
2024/04/25	1.3	41.74	0	42.20	41.70	1.3	4,837	0.03%
2024/04/24	2	42.45	2	42.60	42.40	0	4,880	0.00%
2024/04/23	6	41.85	0	42.27	42.15	6	4,994	0.12%
2024/04/22	2.2	41.72	0	42.41	41.45	2.2	5,075	0.04%
2024/04/19	12.4	41.66	0	41.85	41.45	12.4	5,086	0.24%
2024/04/18	2.5	42.91	0	43.38	43.25	2.5	5,124	0.05%
2024/04/17	9	43.21	0	0.00	42.80	9	5,293	0.17%
2024/04/16	1.7	43.24	9	43.69	42.90	-7.3	5,669	-0.13%
2024/04/15	14.4	45.66	4	45.60	45.15	10.4	6,724	0.15%
2024/04/12	4.2	45.93	2	46.13	46.05	2.2	7,381	0.03%
2024/04/11	5.3	45.81	0	46.00	45.55	5.3	7,361	0.07%
2024/04/10	2.2	46.43	7	46.72	46.40	-4.8	7,393	-0.06%
2024/04/09	1.5	46.63	0	46.95	46.65	1.5	7,483	0.02%
2024/04/08	2	47.00	1	47.20	47.45	1	7,516	0.01%
2024/04/03	1.1	46.67	3	47.20	47.20	-1.9	7,548	-0.03%
2024/04/02	2	47.58	9	47.61	47.50	-7	7,602	-0.09%
2024/04/01	0	0.00	4	48.25	48.25	-4	7,772	-0.05%
2024/03/28	5	47.67	0	0.00	47.65	5	8,335	0.06%
2024/03/27	22	48.01	21.1	47.65	47.65	0.9	8,601	0.01%
2024/03/26	1	47.75	7	47.72	47.85	-6	8,590	-0.07%
2024/03/25	11	48.64	10.1	48.67	48.00	0.9	8,579	0.01%
2024/03/22	1	47.00	1.4	46.99	47.45	-0.3	8,472	0.00%
2024/03/21	1	46.55	8	46.89	47.05	-7	8,556	-0.08%
2024/03/20	0	0.00	1	46.20	46.00	-1	8,743	-0.01%
2024/03/19	2.1	45.65	0	0.00	45.65	2.1	9,139	0.02%
2024/03/18	0.1	45.80	0	0.00	45.80	0.1	9,152	0.00%
2024/03/15	0.1	45.43	5	45.20	45.15	-4.9	9,180	-0.05%
2024/03/14	1.2	45.52	12	46.06	45.50	-10.9	9,179	-0.12%
2024/03/13	2	46.60	0	0.00	45.90	2	9,195	0.02%
2024/03/12	0.1	47.10	0	46.80	47.25	0.1	9,209	0.00%
2024/03/11	1	46.20	0	46.73	46.20	1	9,198	0.01%
2024/03/08	3.3	46.43	3.1	45.96	45.90	0.2	9,224	0.00%
2024/03/07	6.1	47.16	24	47.15	47.00	-17.9	9,146	-0.20%
2024/03/06	19.3	47.23	1	47.90	47.10	18.3	9,092	0.20%
2024/03/05	5.1	49.00	1	48.90	48.90	4.1	8,969	0.05%
2024/03/04	1	49.25	3	49.77	49.20	-2	8,958	-0.02%
2024/03/01	0	49.16	1	49.25	48.95	-1	8,982	-0.01%
2024/02/29	7.3	48.78	2	48.80	48.75	5.3	8,985	0.06%
2024/02/27	11	49.31	3.1	50.74	48.60	7.9	9,009	0.09%
2024/02/26	1	49.00	1	48.51	49.00	0	8,870	0.00%
2024/02/23	3.1	48.62	1	49.15	48.50	2.1	8,971	0.02%
2024/02/22	5	49.14	2	49.60	49.00	3	8,973	0.03%
2024/02/21	6	49.27	2	49.93	49.55	4	9,009	0.04%
2024/02/20	3	49.40	1	49.65	49.20	2	9,182	0.02%
2024/02/19	0	0.00	1	50.10	50.00	-1	9,162	-0.01%
2024/02/16	0	0.00	2.1	50.05	50.00	-2.1	9,254	-0.02%
2024/02/15	1	48.90	3	49.13	49.35	-2	9,323	-0.02%
2024/02/05	26.1	49.73	1	49.05	49.05	25.1	9,356	0.27%
2024/02/02	29	50.36	1.2	50.73	50.00	27.8	9,286	0.30%
2024/02/01	4	50.24	3.1	50.66	50.70	0.9	9,271	0.01%
2024/01/31	7.1	49.72	4	49.60	49.10	3.1	9,321	0.03%
2024/01/30	0.1	49.80	0	0.00	49.50	0.1	9,409	0.00%
2024/01/29	0	50.50	0	0.00	50.50	0	9,445	0.00%
2024/01/26	0	0.00	3	50.70	50.00	-3	9,673	-0.03%
2024/01/25	1	50.60	0	0.00	50.50	1	9,699	0.01%
2024/01/24	1	51.80	2	51.75	51.40	-1	9,681	-0.01%
2024/01/23	2	51.70	2	52.00	51.70	0	9,628	0.00%
2024/01/22	2	50.85	15	50.79	51.50	-13	9,589	-0.14%
2024/01/19	2.2	50.24	2	50.40	50.30	0.2	9,606	0.00%
2024/01/18	8	49.53	0	50.30	50.40	8	9,580	0.08%
2024/01/17	5	49.55	2	49.50	49.15	3	9,534	0.03%
2024/01/16	3	50.50	1	50.50	50.30	2	9,430	0.02%
2024/01/15	4	51.78	2.1	51.41	51.30	1.9	9,357	0.02%
2024/01/12	5	51.78	2	52.60	51.60	3	9,351	0.03%
2024/01/11	19	52.23	7	52.39	52.10	12	9,297	0.13%
2024/01/10	17	52.89	17	53.04	52.20	0	9,242	0.00%
2024/01/09	55	54.17	67.2	54.64	54.70	-12.2	8,994	-0.14%
2024/01/08	19	53.47	23.1	53.43	52.90	-4.1	7,866	-0.05%
2024/01/05	3	49.12	10	49.00	48.90	-7	7,192	-0.10%
2024/01/04	1.1	48.85	0	0.00	48.65	1.1	7,219	0.02%
2024/01/03	4.1	49.35	0	0.00	49.40	4.1	7,236	0.06%
2024/01/02	2	51.40	5	52.30	50.70	-3	7,178	-0.04%
2023/12/29	2.1	51.58	5	51.78	51.30	-2.9	7,236	-0.04%
2023/12/28	8.1	51.98	11	52.08	51.60	-2.9	7,246	-0.04%
2023/12/27	9	52.50	13	52.56	52.10	-4	7,194	-0.06%
2023/12/26	7.2	51.68	13	51.50	51.50	-5.8	7,015	-0.08%
2023/12/25	25	53.46	12.1	53.09	52.00	12.9	6,901	0.19%
2023/12/22	9	50.77	6.1	50.87	51.20	2.9	6,432	0.05%
2023/12/21	0.1	49.15	3.1	49.04	49.15	-3	6,176	-0.05%
2023/12/20	3	49.13	0	49.55	49.55	3	6,172	0.05%
2023/12/19	2.1	48.55	0	0.00	48.65	2.1	6,148	0.03%
2023/12/18	20	49.74	0	0.00	49.25	20	6,148	0.33%
2023/12/15	9	50.51	5	50.78	50.80	4	6,065	0.07%
2023/12/14	22	50.43	24.2	51.03	52.00	-2.2	5,873	-0.04%
2023/12/13	1	48.30	0	0.00	48.30	1	5,425	0.02%
2023/12/12	8	48.66	2	48.55	48.30	6	5,435	0.11%
2023/12/11	0	48.85	0	0.00	48.70	0	5,466	0.00%
2023/12/08	1	48.75	2	49.20	48.85	-1	5,475	-0.02%
2023/12/07	7	49.04	2	49.60	48.40	5	5,460	0.09%
2023/12/06	1	49.05	3	49.13	48.90	-2	5,428	-0.04%
2023/12/05	1.2	49.18	0	0.00	49.20	1.2	5,435	0.02%
2023/12/04	0	0.00	3	49.83	49.75	-3	5,473	-0.05%
2023/12/01	5	49.52	2	49.65	49.45	3	5,453	0.06%
2023/11/30	3	50.10	2	49.98	50.20	1	5,414	0.02%
2023/11/29	1	49.35	2	49.75	49.65	-1	5,370	-0.02%
2023/11/28	3	49.40	7	49.71	50.00	-4	5,348	-0.07%
2023/11/27	1	48.55	3	48.73	48.45	-2	5,299	-0.04%
2023/11/24	13	49.25	3	49.02	49.05	10	5,291	0.19%
2023/11/23	13	50.26	8	50.20	50.10	5	5,249	0.10%
2023/11/22	3	49.93	9.1	49.92	50.00	-6.1	5,226	-0.12%
2023/11/21	2	49.33	4	49.16	49.30	-2	5,125	-0.04%
2023/11/20	4	49.43	12	49.32	49.15	-8	5,091	-0.16%
2023/11/17	20	49.37	10.4	49.25	49.45	9.6	5,037	0.19%
2023/11/16	2.1	47.70	10	47.90	48.15	-8	4,841	-0.16%
2023/11/15	7	47.91	6	48.00	48.00	1	4,817	0.02%
2023/11/14	8	47.10	9	47.24	47.20	-1	4,728	-0.02%
2023/11/13	4.1	46.56	4	47.20	46.75	0.1	4,668	0.00%
2023/11/10	0	46.20	0	0.00	45.90	0	4,645	0.00%
2023/11/09	9	46.66	1	46.50	46.30	8	4,668	0.17%
2023/11/08	2	47.28	12	47.27	47.40	-10	4,731	-0.21%
2023/11/07	3.1	46.27	0	0.00	46.05	3.1	4,652	0.07%
2023/11/03	4	48.40	5.1	47.18	47.40	-1.1	4,549	-0.02%
2023/11/02	0	0.00	2	45.85	45.85	-2	4,356	-0.05%
2023/11/01	3	44.43	1	44.65	44.75	2	4,470	0.04%
2023/10/31	6.1	44.81	1	44.40	44.10	5.1	4,598	0.11%
2023/10/30	2	46.23	1	46.10	45.75	1	4,807	0.02%
2023/10/27	3	46.27	9	46.15	46.00	-6	4,872	-0.12%
2023/10/26	2.1	45.26	0	0.00	45.15	2.1	4,880	0.04%
2023/10/25	1	46.20	3	46.53	46.60	-2	4,945	-0.04%
2023/10/24	1	45.45	0	0.00	45.70	1	5,041	0.02%
2023/10/23	2	45.19	1	45.40	45.30	1	5,087	0.02%
2023/10/20	5.1	44.95	4	45.26	45.70	1.1	5,146	0.02%
2023/10/19	7.1	45.82	0	0.00	45.85	7.1	5,182	0.14%
2023/10/18	2.2	45.98	56.5	46.63	46.60	-54.3	5,274	-1.03%
2023/10/17	5	48.68	5	50.45	48.10	0	5,172	0.00%
2023/10/16	1	49.50	0	0.00	49.05	1	5,121	0.02%
2023/10/12	1	49.90	6	50.17	50.30	-5	5,366	-0.09%
2023/10/11	5	49.46	8	50.18	49.25	-3	5,491	-0.05%
2023/10/05	1	50.10	4.6	49.69	50.30	-3.6	6,014	-0.06%
2023/10/04	3.2	47.69	2	47.35	47.45	1.1	6,175	0.02%
2023/10/03	0	0.00	3	49.09	48.75	-3	6,183	-0.05%
2023/10/02	2	49.00	4	49.00	49.10	-2	6,297	-0.03%
2023/09/28	3.1	48.12	2	48.65	48.10	1.1	6,410	0.02%
2023/09/27	0.1	48.70	4	48.80	48.60	-3.9	6,431	-0.06%
2023/09/26	4.3	48.93	0	0.00	48.65	4.3	6,496	0.07%
2023/09/25	0	49.50	0	0.00	49.45	0	6,506	0.00%
2023/09/22	1	48.03	5.1	49.36	49.65	-4.1	6,536	-0.06%
2023/09/21	3.3	48.67	6	48.37	48.45	-2.7	6,600	-0.04%
2023/09/20	1.1	49.21	6	49.55	49.20	-5	6,605	-0.08%
2023/09/19	10.1	49.80	2	49.95	49.45	8.1	6,662	0.12%
2023/09/18	3	50.50	4	50.58	50.50	-1	6,695	-0.01%
2023/09/15	5	50.70	1	50.60	50.40	4	6,888	0.06%
2023/09/14	4	50.03	4	50.80	50.90	0	6,926	0.00%
2023/09/13	2	49.85	18	49.49	49.50	-16	6,999	-0.23%
2023/09/12	2	49.75	1	49.37	49.80	1	7,080	0.01%
2023/09/11	12.1	49.85	1	49.75	49.30	11.1	7,089	0.16%
2023/09/08	8	50.30	0	0.00	50.10	8	7,114	0.11%
2023/09/07	12	51.41	1	51.00	51.00	11	7,133	0.15%
2023/09/06	4	51.98	5	52.02	51.80	-1	7,155	-0.01%
2023/09/04	0	0.00	0.1	52.68	52.70	-0.1	7,287	0.00%
2023/09/01	1	52.10	2	52.40	52.10	-1	7,380	-0.01%
2023/08/31	3	53.00	0	0.00	52.80	3	7,669	0.04%
2023/08/30	1	51.90	8	52.31	52.50	-7	8,030	-0.09%
2023/08/29	0	51.40	4	51.43	51.80	-4	8,139	-0.05%
2023/08/28	4	50.85	3	50.33	50.40	1	8,214	0.01%
2023/08/25	12	51.56	0	0.00	51.10	12	8,264	0.15%
2023/08/24	0	51.10	3	51.57	51.10	-3	8,394	-0.04%
2023/08/23	1	51.70	0	0.00	51.50	1	8,696	0.01%
2023/08/22	0	50.70	0	52.00	50.70	0	8,767	0.00%
2023/08/21	2	51.20	3	51.43	51.20	-1	8,833	-0.01%
2023/08/18	0	0.00	3	50.87	50.70	-3	8,856	-0.03%
2023/08/17	2	50.05	7	50.23	51.00	-5	8,893	-0.06%
2023/08/16	4	49.70	1	49.85	50.40	3	8,956	0.03%
2023/08/15	4	49.76	4	49.81	50.00	0	8,958	0.00%
2023/08/14	11	49.66	8	49.06	49.10	3	9,137	0.03%
2023/08/11	7.1	50.48	10	50.20	50.10	-2.9	9,121	-0.03%
2023/08/10	1.1	50.97	5	50.56	50.50	-3.9	9,128	-0.04%
2023/08/09	0	51.90	3	51.90	51.90	-3	9,074	-0.03%
2023/08/08	0	0.00	2	52.50	51.90	-2	9,086	-0.02%
2023/08/07	2	50.20	11	51.05	52.30	-9	9,133	-0.10%
2023/08/04	16.3	51.26	8	51.49	51.10	8.2	9,024	0.09%
2023/08/02	14.2	54.04	21	53.87	52.50	-6.8	8,926	-0.08%
2023/08/01	0.1	55.90	2	56.10	55.60	-1.9	8,713	-0.02%
2023/07/31	3	56.40	7	56.21	55.80	-4	8,672	-0.05%
2023/07/28	11	56.19	20	56.09	56.00	-9	8,619	-0.10%
2023/07/27	5	56.30	1	56.71	57.20	4	8,602	0.05%
2023/07/26	3	55.80	8	56.04	55.50	-5	8,529	-0.06%
2023/07/25	6	55.87	1	55.80	55.70	5	8,563	0.06%
2023/07/24	11	56.61	0	0.00	56.30	11	8,609	0.13%
2023/07/21	5	56.62	7	57.50	57.80	-2	8,621	-0.02%
2023/07/20	21	56.64	7	56.41	57.00	14	8,657	0.16%
2023/07/19	3	56.56	15	56.45	55.60	-12	8,690	-0.14%
2023/07/18	8	57.31	17	58.32	56.70	-9	8,788	-0.10%
2023/07/17	12	58.04	24.1	58.15	58.50	-12.1	8,914	-0.14%
2023/07/14	10	58.72	7	59.00	58.80	3	8,991	0.03%
2023/07/13	8.2	59.04	15	58.98	58.40	-6.9	8,953	-0.08%
2023/07/12	43	58.79	25.5	59.07	57.70	17.5	8,770	0.20%
2023/07/11	59.2	57.88	52.3	57.86	58.00	6.9	8,506	0.08%
2023/07/10	0.1	55.81	11	55.76	55.30	-10.9	8,312	-0.13%
2023/07/07	3.1	56.21	5.4	56.18	55.90	-2.3	8,305	-0.03%
2023/07/06	8	57.13	8	57.44	56.80	0	8,385	0.00%
2023/07/05	3	57.17	4	57.05	56.80	-1	8,668	-0.01%
2023/07/04	5	57.00	2	57.15	57.20	3	9,133	0.03%
2023/07/03	3	57.27	3	57.50	57.10	0	9,220	0.00%
2023/06/30	4	56.88	1	57.10	57.10	3	9,320	0.03%
2023/06/29	6	57.48	3.1	57.08	57.00	2.9	9,382	0.03%
2023/06/28	9	56.52	2	56.30	56.40	7	9,417	0.07%
2023/06/27	4.3	56.94	1.1	57.28	56.40	3.2	9,657	0.03%
2023/06/26	2.3	57.78	0	0.00	57.40	2.3	9,898	0.02%
2023/06/21	10	58.56	18	58.41	58.70	-8	10,018	-0.08%
2023/06/20	1.1	58.44	2	58.90	58.70	-0.9	9,944	-0.01%
2023/06/19	10.2	59.30	2	59.05	58.90	8.2	10,023	0.08%
2023/06/16	3.1	60.34	3	60.23	60.50	0.1	10,044	0.00%
2023/06/15	1	60.00	1	60.30	60.20	0	10,095	0.00%
2023/06/14	9.1	60.48	8	60.80	60.20	1.1	10,260	0.01%
2023/06/13	11	61.09	6	61.02	61.00	5	10,510	0.05%
2023/06/12	2.4	60.07	3	59.97	60.20	-0.7	10,964	-0.01%
2023/06/09	0	60.40	4	60.78	60.40	-4	11,189	-0.04%
2023/06/08	4.7	61.05	4	60.70	60.40	0.7	11,507	0.01%
2023/06/07	5	61.76	10	61.71	62.00	-5	11,855	-0.04%
2023/06/06	28	61.59	6	61.65	61.00	22	12,463	0.18%
2023/06/05	37	64.47	34	64.60	63.60	3	12,483	0.02%
2023/06/02	4	63.18	13	63.04	62.90	-9	12,292	-0.07%
2023/06/01	2	62.25	16	62.58	62.40	-14	12,408	-0.11%
2023/05/31	1	62.20	0	0.00	61.80	1	12,681	0.01%
2023/05/30	4	61.63	8.1	61.73	61.80	-4.1	13,018	-0.03%
2023/05/29	14	61.19	7.2	61.01	61.50	6.8	13,433	0.05%
2023/05/26	5.1	59.57	10	58.62	58.40	-4.9	13,751	-0.04%
2023/05/25	20	60.20	1	60.79	59.40	19	14,297	0.13%
2023/05/24	2	59.60	4	59.50	59.60	-2	14,541	-0.01%
2023/05/23	3	59.90	2	60.15	60.10	1	15,234	0.01%
2023/05/22	0	60.00	5	60.04	60.30	-5	15,543	-0.03%
2023/05/19	1.3	59.13	3	58.93	59.00	-1.7	15,668	-0.01%
2023/05/18	10	59.83	15.2	59.56	58.90	-5.2	15,860	-0.03%
2023/05/17	1.3	57.96	6	58.12	58.40	-4.8	16,248	-0.03%
2023/05/16	0	0.00	3	57.57	57.60	-3	16,400	-0.02%
2023/05/15	1	56.71	2.2	57.26	56.60	-1.1	16,607	-0.01%
2023/05/12	1	56.00	0	58.00	57.20	1	17,142	0.01%
2023/05/11	4	56.82	7	57.77	56.00	-3	17,695	-0.02%
2023/05/10	0	0.00	5	57.02	57.50	-5	18,116	-0.03%
2023/05/09	7	56.69	12	56.91	56.80	-5	18,824	-0.03%
2023/05/08	1	57.70	5	57.66	57.40	-4	19,949	-0.02%
2023/05/04	7	56.84	0.3	56.80	56.80	6.8	22,378	0.03%
2023/05/03	4	56.55	6	56.65	56.50	-2	22,607	-0.01%
2023/05/02	1	57.49	5.3	57.21	57.50	-4.2	22,964	-0.02%
2023/04/28	6.4	57.16	2	57.20	56.70	4.4	23,193	0.02%
2023/04/27	9	56.09	15	56.20	56.20	-6	23,205	-0.03%
2023/04/26	16.1	55.90	20	55.85	56.50	-3.9	23,243	-0.02%
2023/04/25	16.1	57.09	12	56.19	55.90	4.1	23,544	0.02%
2023/04/24	2.1	58.64	0	0.00	58.00	2.1	23,797	0.01%
2023/04/21	6	58.60	5	58.96	58.10	1	23,910	0.00%
2023/04/20	75.1	60.68	44	59.76	59.60	31.1	23,913	0.13%
2023/04/19	44.1	62.49	32.2	62.19	61.70	11.9	23,949	0.05%
2023/04/18	10	63.72	33	64.31	63.30	-23	24,001	-0.10%
2023/04/17	28.2	64.69	2.1	64.90	64.60	26.1	24,530	0.11%
2023/04/14	2	64.00	13	64.27	64.30	-11	24,969	-0.04%
2023/04/13	6	64.13	4	64.03	63.70	2	25,245	0.01%
2023/04/12	1	64.50	3	64.63	64.70	-2	25,380	-0.01%
2023/04/11	8	64.91	7	65.23	64.30	1	25,460	0.00%
2023/04/10	7.5	64.54	31	65.11	65.20	-23.5	25,447	-0.09%
2023/04/07	36	64.59	36.1	64.82	64.10	-0.1	25,252	0.00%
2023/04/06	9	62.63	7	63.41	63.60	2	24,885	0.01%
2023/03/31	12	62.19	7	62.26	62.60	5	24,950	0.02%
2023/03/30	3	61.87	4	61.70	62.00	-1	25,029	0.00%
2023/03/29	17	61.85	5	61.58	61.60	12	25,176	0.05%
2023/03/28	16.1	62.50	9	62.94	61.70	7.1	25,355	0.03%
2023/03/27	13	63.94	20	64.14	63.60	-7	25,215	-0.03%
2023/03/24	18	63.64	20	63.70	63.00	-2	25,157	-0.01%
2023/03/23	14	63.16	19	63.09	63.10	-5	25,160	-0.02%
2023/03/22	5	63.38	7	63.43	63.30	-2	25,290	-0.01%
2023/03/21	4	63.43	6.1	63.07	62.70	-2.1	25,422	-0.01%
2023/03/20	6	62.70	14	62.74	63.20	-8	25,545	-0.03%
2023/03/17	15	61.87	5	62.08	62.20	10	25,901	0.04%
2023/03/16	28.1	62.20	28	61.28	61.10	0.1	26,237	0.00%
2023/03/15	5	63.06	42	63.52	63.00	-37	26,537	-0.14%
2023/03/14	48.1	62.82	25	62.58	62.50	23.1	26,978	0.09%
2023/03/13	74.1	61.42	74	61.70	62.60	0.1	27,719	0.00%
2023/03/10	43.1	62.62	23	62.80	62.60	20.1	28,235	0.07%
2023/03/09	17	65.45	41	65.34	64.40	-24	29,472	-0.08%
2023/03/08	62.2	63.94	60	63.71	63.40	2.2	29,774	0.01%
2023/03/07	15	65.14	9	65.26	64.90	6	29,637	0.02%
2023/03/06	7	64.39	7.1	64.84	64.80	0	29,643	0.00%
2023/03/03	21.1	64.33	16	63.71	63.60	5.1	29,568	0.02%
2023/03/02	22	65.32	7	65.26	64.80	15	29,462	0.05%
2023/03/01	31	66.46	55	66.87	66.10	-24	29,189	-0.08%
2023/02/24	29	66.73	17	66.59	65.40	12	28,773	0.04%
2023/02/23	13	66.38	24	66.74	66.70	-11	28,439	-0.04%
2023/02/22	52	65.18	39	64.80	64.60	13	28,059	0.05%
2023/02/21	25	67.38	44.3	67.65	66.70	-19.3	27,948	-0.07%
2023/02/20	15	66.53	17	66.44	66.90	-2	27,536	-0.01%
2023/02/17	29	65.44	115	65.21	65.80	-86	27,439	-0.31%	大賣/
2023/02/16	6	65.15	4.1	65.42	65.60	1.9	27,622	0.01%
2023/02/15	127	64.15	33	64.05	64.50	94	27,729	0.34%	大買/
2023/02/14	17	66.12	17	66.08	65.50	0	27,359	0.00%
2023/02/13	60.2	65.45	59	65.89	65.20	1.2	27,496	0.00%
2023/02/10	48.2	66.24	14.1	66.31	65.50	34.2	27,637	0.12%
2023/02/09	22	67.03	61	67.54	67.70	-39	27,428	-0.14%
2023/02/08	47	66.48	26	66.67	66.30	21	27,527	0.08%
2023/02/07	124.2	66.32	86	66.39	66.10	38.2	27,519	0.14%	大買/
2023/02/06	94.9	66.04	91.3	67.43	68.70	3.6	27,040	0.01%
2023/02/03	185.2	68.10	172	68.06	65.10	13.2	26,040	0.05%	大買/大賣/
2023/02/02	52	64.67	101.1	65.59	66.90	-49.1	24,490	-0.20%	大賣/
2023/02/01	6.5	60.69	12	61.03	60.90	-5.5	24,173	-0.02%
2023/01/31	6	60.40	34.1	60.23	60.80	-28.1	24,234	-0.12%
2023/01/30	6	58.88	33	58.83	59.50	-27	24,065	-0.11%
2023/01/17	2.1	57.10	15	57.39	57.20	-12.9	24,033	-0.05%
2023/01/16	9	57.37	13	57.48	57.20	-4	24,166	-0.02%
2023/01/13	34.3	58.06	17.6	58.46	57.30	16.7	24,282	0.07%
2023/01/12	12.3	59.66	26.2	59.90	59.50	-14	24,235	-0.06%
2023/01/11	3	59.27	50	59.31	59.00	-47	24,121	-0.19%
2023/01/10	7	59.03	11	58.96	58.80	-4	24,312	-0.02%
2023/01/09	19	59.08	9	59.53	58.70	10	24,559	0.04%
2023/01/06	12	58.93	9	58.72	58.50	3	24,854	0.01%
2023/01/05	24.5	59.61	51.5	59.68	58.70	-27	25,296	-0.11%
2023/01/04	50.2	58.92	66	59.22	58.80	-15.8	25,241	-0.06%
2023/01/03	12.3	56.99	17.2	58.21	58.10	-4.9	25,223	-0.02%
2022/12/30	10	56.44	20	56.55	55.70	-10	25,198	-0.04%
2022/12/29	9	55.49	12	55.28	55.70	-3	25,355	-0.01%
2022/12/28	9	56.18	8	56.31	55.70	1	25,989	0.00%
2022/12/27	53	56.65	26	56.89	57.10	27	26,174	0.10%
2022/12/26	32.2	55.59	13	55.98	55.70	19.2	26,380	0.07%
2022/12/23	26	55.35	28	55.06	55.00	-2	26,855	-0.01%
2022/12/22	14	56.23	19	56.24	55.40	-5	27,133	-0.02%
2022/12/21	10	55.43	49	55.12	55.80	-39	27,737	-0.14%
2022/12/20	39.2	56.38	44	55.46	54.40	-4.8	28,192	-0.02%
2022/12/19	46	57.12	15	56.43	56.40	31	28,938	0.11%
2022/12/16	47.4	57.81	26	57.58	57.20	21.4	29,573	0.07%
2022/12/15	32.2	58.72	25.1	58.65	58.20	7.2	30,474	0.02%
2022/12/14	21	58.30	16	58.22	58.40	5	31,185	0.02%
2022/12/13	48	59.36	29	59.21	58.40	19	31,538	0.06%
2022/12/12	40	59.17	60	59.50	58.90	-20	31,888	-0.06%
2022/12/09	90.3	60.10	80	60.27	59.40	10.3	31,984	0.03%
2022/12/08	28	59.31	31.5	59.19	59.90	-3.5	31,994	-0.01%
2022/12/07	100.2	58.93	70	59.35	58.00	30.2	32,125	0.09%
2022/12/06	156.1	61.33	150.1	61.46	59.90	6	32,225	0.02%	大買/大賣/
2022/12/05	150.7	60.86	134	60.97	60.40	16.7	32,529	0.05%	大買/大賣/
2022/12/02	45	58.93	62.8	59.24	59.10	-17.8	31,931	-0.06%
2022/12/01	348.1	59.53	329.2	59.54	57.80	18.9	31,833	0.06%	大買/大賣/
2022/11/30	138.2	55.02	174.1	55.40	57.60	-35.9	31,310	-0.11%	大買/大賣/
2022/11/29	3	51.50	3	52.00	52.40	0	31,608	0.00%
2022/11/28	20	51.74	10	51.72	51.50	10	33,714	0.03%
2022/11/25	5.4	53.34	9	53.56	52.70	-3.6	34,360	-0.01%
2022/11/24	70.1	52.86	103	53.36	53.40	-32.9	35,383	-0.09%	大賣/
2022/11/23	49	52.87	2	53.10	52.40	47	35,608	0.13%
2022/11/22	13	52.97	39	52.78	52.80	-26	35,980	-0.07%
2022/11/21	32	54.09	26	54.61	52.80	6	37,064	0.02%
2022/11/18	26	53.92	17	53.62	53.40	9	37,282	0.02%
2022/11/17	3	55.03	4	54.93	54.70	-1	38,061	0.00%
2022/11/16	29	54.66	35	54.46	54.50	-6	38,499	-0.02%
2022/11/15	24	53.88	21.1	54.35	54.30	2.9	38,967	0.01%
2022/11/14	31	54.06	65.4	53.85	54.30	-34.4	39,829	-0.09%
2022/11/11	19.1	52.74	13	53.58	52.40	6.1	40,889	0.01%
2022/11/10	70	53.51	82	53.26	52.70	-12	41,712	-0.03%
2022/11/09	50.1	52.57	63	53.00	53.40	-12.9	42,307	-0.03%
2022/11/08	32	52.77	18	53.26	51.80	14	43,100	0.03%
2022/11/07	45.3	53.38	29	53.20	52.50	16.3	43,801	0.04%
2022/11/04	65.4	53.42	64	53.65	53.50	1.3	44,700	0.00%
2022/11/03	33	51.44	35	51.22	52.70	-2	44,986	0.00%
2022/11/02	22	50.50	24	50.71	50.50	-2	45,218	0.00%
2022/11/01	20	50.54	10.1	50.57	50.90	9.9	46,009	0.02%
2022/10/31	29.1	50.16	30.3	50.46	50.50	-1.2	46,929	0.00%
2022/10/28	56	49.06	65	48.62	48.30	-9	48,686	-0.02%
2022/10/27	23	49.42	31	49.28	50.30	-8	49,722	-0.02%
2022/10/26	44.3	48.85	60.1	49.08	48.40	-15.8	50,392	-0.03%
2022/10/25	34	49.50	30	49.55	49.05	4	51,129	0.01%
2022/10/24	9	50.30	7	49.85	49.65	2	52,478	0.00%
2022/10/21	10	50.22	0	0.00	49.25	10	54,504	0.02%
2022/10/20	10	50.68	7	51.17	51.00	3	55,537	0.01%
2022/10/19	22	52.47	13	52.73	51.70	9	56,959	0.02%
2022/10/18	38	52.31	32	52.60	52.00	6	58,860	0.01%
2022/10/17	25	50.14	26	50.66	52.50	-1	62,994	0.00%
2022/10/14	12	51.86	16.1	52.06	51.70	-4.1	65,525	-0.01%
2022/10/13	24.1	50.49	24.1	49.95	49.05	0	66,365	0.00%
2022/10/12	71.3	51.33	66	51.41	53.00	5.2	66,666	0.01%
2022/10/11	17	51.96	10	51.82	51.60	7	67,341	0.01%
2022/10/07	26.1	56.19	34	56.37	55.90	-7.9	67,859	-0.01%
2022/10/06	11	55.46	19	55.72	56.50	-8	69,128	-0.01%
2022/10/05	44	56.35	17	57.53	55.00	27	70,843	0.04%
2022/10/04	5	55.78	8	55.94	55.90	-3	71,871	0.00%
2022/10/03	11	53.81	26	54.17	54.30	-15	72,857	-0.02%
2022/09/30	22.1	52.01	31	52.67	54.80	-8.9	75,063	-0.01%
2022/09/29	18.1	53.01	12.1	53.53	53.30	6.1	77,665	0.01%
2022/09/28	57.5	53.07	49.2	52.68	52.00	8.3	81,115	0.01%
2022/09/27	62.2	55.96	38	55.65	56.60	24.2	82,606	0.03%
2022/09/26	110	58.32	76	57.66	56.00	34	83,725	0.04%	大買/
2022/09/23	52.3	60.97	25	61.47	60.80	27.3	84,788	0.03%
2022/09/22	49	63.83	41	63.98	62.70	8	85,208	0.01%
2022/09/21	30.5	63.53	46.2	63.78	64.50	-15.7	85,680	-0.02%
2022/09/20	24	62.77	26	62.67	62.80	-2	87,623	0.00%
2022/09/19	44.1	62.04	38	62.03	61.30	6.1	87,693	0.01%
2022/09/16	8	61.46	10.5	61.60	61.20	-2.5	87,845	0.00%
2022/09/15	13	61.96	21	62.11	61.30	-8	88,657	-0.01%
2022/09/14	42	61.36	40	61.75	62.60	2	89,958	0.00%
2022/09/13	52.5	63.33	69	63.50	62.20	-16.5	89,566	-0.02%
2022/09/12	62.3	63.91	50	63.95	63.30	12.2	89,038	0.01%
2022/09/08	53.1	60.83	25	60.82	60.80	28.1	88,042	0.03%
2022/09/07	53	60.12	60	60.48	60.40	-7	87,776	-0.01%
2022/09/06	58	61.69	21	61.43	60.10	37	87,085	0.04%
2022/09/05	184	64.62	175	64.57	63.40	9	86,076	0.01%	大買/大賣/
2022/09/02	104	63.91	145.4	64.39	63.90	-41.4	84,883	-0.05%	大買/大賣/
2022/09/01	26	60.90	24	61.06	60.20	2	82,647	0.00%
2022/08/31	117	61.66	206.5	60.40	62.30	-89.5	81,807	-0.11%	大買/大賣/
2022/08/30	13.5	59.50	12.2	59.44	59.10	1.4	80,656	0.00%
2022/08/29	48.2	58.79	18	59.01	58.70	30.2	80,251	0.04%
2022/08/26	33.7	62.30	60.3	62.41	61.60	-26.6	79,833	-0.03%
2022/08/25	20.6	60.69	34	60.92	61.00	-13.4	78,831	-0.02%
2022/08/24	97.7	59.72	60	60.13	59.50	37.7	78,464	0.05%
2022/08/23	51	60.45	50	60.76	60.20	1	77,650	0.00%
2022/08/22	17.1	62.08	11	61.63	61.00	6.1	77,073	0.01%
2022/08/19	33.6	64.73	23.2	64.74	63.90	10.4	76,527	0.01%
2022/08/18	63	64.98	71	65.26	64.20	-8	75,462	-0.01%
2022/08/17	44	64.20	59.5	64.43	65.50	-15.5	74,055	-0.02%
2022/08/16	42.1	63.64	37	63.87	62.50	5.1	72,978	0.01%
2022/08/15	71.2	62.58	63.5	62.73	64.50	7.7	72,200	0.01%
2022/08/12	51	63.84	51	63.82	63.20	0	71,105	0.00%
2022/08/11	125.2	63.54	133	63.59	63.80	-7.8	70,103	-0.01%	大買/大賣/
2022/08/10	66.2	60.84	66.1	61.15	62.00	0	69,002	0.00%
2022/08/09	45.5	59.67	64	60.03	59.70	-18.5	68,156	-0.03%
2022/08/08	118.2	59.13	102	59.28	60.40	16.2	67,502	0.02%	大買/大賣/
2022/08/05	142	60.05	153.1	60.02	62.00	-11	66,539	-0.02%	大買/大賣/
2022/08/04	320.1	60.06	273.1	60.22	58.30	47	65,593	0.07%	大買/大賣/
2022/08/03	54	64.92	50	64.71	63.30	4	63,697	0.01%
2022/08/02	56	64.50	42	64.53	64.30	14	62,596	0.02%
2022/08/01	42	66.01	43	65.84	65.80	-1	61,911	0.00%
2022/07/29	133	65.68	160	65.77	65.10	-27	61,030	-0.04%	大買/大賣/
2022/07/28	303	66.66	279.1	66.49	65.40	23.9	59,645	0.04%	大買/大賣/
2022/07/27	78	63.43	74	63.75	64.70	4	57,530	0.01%
2022/07/26	201.1	66.31	182.7	66.08	64.20	18.4	56,412	0.03%	大買/大賣/
2022/07/25	324.5	65.43	353	65.57	66.60	-28.5	55,233	-0.05%	大買/大賣/
2022/07/22	770.2	67.33	729.1	66.80	64.70	41.1	53,167	0.08%	大買/大賣/
2022/07/21	417.1	63.88	471.3	63.74	65.60	-54.3	48,899	-0.11%	大買/大賣/
2022/07/20	92	59.52	122.1	59.65	59.70	-30.1	46,099	-0.07%	大賣/
2022/07/19	88	58.45	91	58.18	58.10	-3	44,897	-0.01%
2022/07/18	80	60.53	94	60.65	59.10	-14	44,100	-0.03%
2022/07/15	476	59.89	458	60.24	58.90	18	42,995	0.04%	大買/大賣/
2022/07/14	331	59.40	315.2	59.08	60.70	15.8	42,083	0.04%	大買/大賣/
2022/07/13	376.2	61.26	392.2	60.89	58.40	-16	40,525	-0.04%	大買/大賣/
2022/07/12	403.1	59.67	386.1	59.78	57.60	17	38,521	0.04%	大買/大賣/
2022/07/11	237	60.43	243.2	60.60	60.90	-6.2	36,860	-0.02%	大買/大賣/
2022/07/08	1,042.1	60.78	1,040	60.41	60.50	2.1	35,597	0.01%	大買/大賣/
2022/07/07	579.1	58.99	612.5	59.15	61.70	-33.4	33,181	-0.10%	大買/大賣/
2022/07/06	1,053.3	60.52	907.1	60.60	56.90	146.2	30,092	0.49%	大買/大賣/鉅額交易
2022/07/05	646	58.36	679.2	58.64	60.70	-33.2	26,355	-0.13%	大買/大賣/
2022/07/04	548	51.82	593.2	52.06	55.20	-45.2	24,146	-0.19%	大買/大賣/
2022/07/01	613	50.91	570	50.87	50.20	43	22,541	0.19%	大買/大賣/
2022/06/30	379.1	49.88	364	49.98	48.90	15.1	20,532	0.07%	大買/大賣/
2022/06/29	490.1	54.43	438.8	54.58	52.00	51.3	19,418	0.26%	大買/大賣/
2022/06/28	531	58.85	505.5	59.02	57.70	25.5	17,930	0.14%	大買/大賣/
2022/06/27	110	56.98	133.8	56.97	57.80	-23.8	15,291	-0.16%	大買/大賣/
2022/06/24	247	51.19	268	51.37	52.60	-21	14,754	-0.14%	大買/大賣/
2022/06/23	221.1	48.64	200	48.46	47.90	21.1	14,113	0.15%	大買/大賣/
2022/06/22	374	48.36	393	48.55	49.70	-19	13,272	-0.14%	大買/大賣/
2022/06/21	12.3	45.49	22	45.25	46.30	-9.7	11,791	-0.08%
2022/06/20	21	43.33	18	43.01	42.10	3	11,763	0.03%
2022/06/17	14	44.23	7	44.71	44.00	7	11,742	0.06%
2022/06/16	16	46.51	12	46.63	45.05	4	11,870	0.03%
2022/06/15	5	46.23	9	45.99	45.75	-4	11,921	-0.03%
2022/06/14	13	45.87	4	45.98	46.45	9	12,146	0.07%
2022/06/13	14	45.83	12	46.05	45.60	2	12,401	0.02%
2022/06/10	15	47.56	1	47.80	47.40	14	12,611	0.11%
2022/06/09	8	48.12	3	48.27	48.20	5	12,786	0.04%
2022/06/08	2	48.15	7	48.75	48.05	-5	13,083	-0.04%
2022/06/07	3	48.25	7	48.60	48.15	-4	13,501	-0.03%
2022/06/06	4	49.21	2	49.33	49.00	2	13,971	0.01%
2022/06/02	20	49.68	18.4	50.67	49.25	1.6	14,489	0.01%
2022/06/01	5	49.77	5	50.19	49.55	0	14,792	0.00%
2022/05/31	3	48.47	19	49.00	50.00	-16	15,290	-0.10%
2022/05/30	6	48.06	4	48.11	48.15	2	16,732	0.01%
2022/05/27	6	48.13	23	47.54	47.05	-17	17,646	-0.10%
2022/05/26	3	46.18	14	46.40	45.90	-11	17,706	-0.06%
2022/05/25	4	45.86	1	46.20	46.00	3	18,054	0.02%
2022/05/24	12	46.49	1	46.10	45.95	11	18,678	0.06%
2022/05/23	13	47.53	34.1	47.55	47.30	-21.1	18,733	-0.11%
2022/05/20	5	46.69	4	46.89	47.00	1	19,058	0.01%
2022/05/19	5	45.74	6	46.16	46.70	-1	19,154	-0.01%
2022/05/18	31.1	47.10	3	46.72	47.20	28.1	19,316	0.15%
2022/05/17	2	47.30	5	47.03	47.20	-3	19,454	-0.02%
2022/05/16	9	46.11	5	45.95	45.70	4	19,732	0.02%
2022/05/13	3	45.52	5	46.06	45.90	-2	19,998	-0.01%
2022/05/12	9	45.57	12.1	45.47	44.95	-3	20,310	-0.01%
2022/05/11	7	45.04	5	45.40	46.15	2	20,437	0.01%
2022/05/10	3	45.67	7.1	45.98	46.45	-4.1	20,644	-0.02%
2022/05/09	26	46.57	9	46.66	45.65	17	21,260	0.08%
2022/05/06	3	49.45	0	0.00	49.95	3	21,534	0.01%
2022/05/05	2	50.45	7	50.91	51.00	-5	22,316	-0.02%
2022/05/04	0	0.00	11	49.14	49.30	-11	22,796	-0.05%
2022/05/03	6	47.88	19	47.90	48.45	-13	23,723	-0.05%
2022/04/29	40	49.39	21	49.32	47.60	19	24,171	0.08%
2022/04/28	13	48.97	9	48.97	48.60	4	24,509	0.02%
2022/04/27	8.1	47.99	9	48.33	48.60	-1	24,884	0.00%
2022/04/26	17	49.75	23.2	49.71	49.80	-6.2	25,059	-0.02%
2022/04/25	12.3	48.89	14	49.06	48.75	-1.7	25,311	-0.01%
2022/04/22	7.2	51.44	3	51.37	51.10	4.2	25,912	0.02%
2022/04/21	7.1	52.66	8	52.44	53.00	-0.9	26,781	0.00%
2022/04/20	10	53.63	6.2	53.62	53.10	3.8	27,371	0.01%
2022/04/19	8	53.59	19	53.26	53.20	-11	28,103	-0.04%
2022/04/18	4	53.77	9	53.74	53.20	-5	29,264	-0.02%
2022/04/15	8.2	54.88	8	54.15	54.20	0.2	29,725	0.00%
2022/04/14	7	56.66	1.1	56.84	56.10	5.9	30,518	0.02%
2022/04/13	9	55.90	18	56.54	56.60	-9	31,079	-0.03%
2022/04/12	5.1	54.77	16	54.94	54.00	-10.9	31,573	-0.03%
2022/04/11	14	54.63	10	54.53	54.00	4	32,647	0.01%
2022/04/08	8	56.33	3	56.83	56.70	5	33,380	0.01%
2022/04/07	18	57.22	24	56.60	55.70	-6	33,765	-0.02%
2022/04/06	3	58.77	4	58.90	58.80	-1	34,281	0.00%
2022/04/01	5.2	59.09	1	59.40	60.00	4.2	35,009	0.01%
2022/03/31	19	59.83	1	59.80	59.20	18	35,554	0.05%
2022/03/30	3	60.93	15	61.05	60.30	-12	37,297	-0.03%
2022/03/29	27	60.03	10	59.84	59.80	17	38,605	0.04%
2022/03/28	7	58.36	26	58.54	59.70	-19	40,366	-0.05%
2022/03/25	23	60.06	13	60.52	59.30	10	41,209	0.02%
2022/03/24	14	60.87	44	61.03	61.80	-30	42,122	-0.07%
2022/03/23	8	59.99	5	60.18	59.70	3	42,768	0.01%
2022/03/22	15	58.71	8	58.90	59.30	7	43,683	0.02%
2022/03/21	9	60.02	3	61.20	58.50	6	44,434	0.01%
2022/03/18	8	58.41	10.5	58.78	58.50	-2.5	44,939	-0.01%
2022/03/17	23.2	57.84	22	58.40	58.60	1.2	45,225	0.00%
2022/03/16	9	56.14	7	56.41	56.20	2	45,677	0.00%
2022/03/15	19	56.14	4	55.70	55.60	15	46,642	0.03%
2022/03/14	14	57.78	9.2	57.74	57.70	4.8	47,603	0.01%
2022/03/11	167	57.58	168	57.73	57.80	-1	49,421	0.00%	大買/大賣/
2022/03/10	18.2	57.85	51.1	58.32	58.10	-32.9	50,458	-0.07%
2022/03/09	26.7	56.86	16.4	56.50	56.10	10.4	52,280	0.02%
2022/03/08	49.3	58.57	72.1	58.21	56.80	-22.7	53,122	-0.04%
2022/03/07	33.2	61.61	32.3	60.81	60.10	0.9	53,870	0.00%
2022/03/04	161	64.47	167	64.42	64.30	-6	54,730	-0.01%	大買/大賣/
2022/03/03	535.1	68.81	494	69.20	65.40	41.1	55,378	0.07%	大買/大賣/
2022/03/02	36.3	64.96	49.3	64.04	66.90	-13	55,289	-0.02%
2022/03/01	5	60.38	19	59.91	60.90	-14	56,108	-0.02%
2022/02/25	25	58.52	21	57.82	57.90	4	56,859	0.01%
2022/02/24	29.6	59.13	51	58.74	57.70	-21.4	58,297	-0.04%
2022/02/23	8.2	61.94	2	62.15	62.10	6.2	58,653	0.01%
2022/02/22	35	61.99	8.4	63.46	61.50	26.6	61,135	0.04%
2022/02/21	1	64.40	1	65.30	64.40	0	62,116	0.00%
2022/02/18	10	64.51	13	64.98	65.80	-3	64,354	0.00%
2022/02/17	7.2	64.96	9	65.01	65.20	-1.8	66,364	0.00%
2022/02/16	16.2	64.77	18	64.67	64.40	-1.8	69,945	0.00%
2022/02/15	33	63.78	19	64.93	63.00	14	72,472	0.02%
2022/02/14	46	64.23	42	64.66	63.90	4	72,684	0.01%
2022/02/11	3	67.33	5	68.08	68.30	-2	72,541	0.00%
2022/02/10	12	67.91	12.1	67.98	67.70	-0.1	72,614	0.00%
2022/02/09	126	68.95	126	69.07	67.90	0	72,466	0.00%	大買/大賣/
2022/02/08	30	66.13	24	66.49	66.90	6	71,804	0.01%
2022/02/07	226	64.17	232	64.10	67.00	-6	71,431	-0.01%	大買/大賣/
2022/01/26	25	63.78	32	63.94	63.80	-7	70,997	-0.01%
2022/01/25	35.2	64.53	24.6	63.56	62.60	10.5	70,780	0.01%
2022/01/24	34	67.95	43.1	67.55	67.00	-9	70,115	-0.01%
2022/01/21	164	70.09	180	68.87	69.10	-16	69,798	-0.02%	大買/大賣/
2022/01/20	19	68.58	34	68.80	69.20	-15	69,315	-0.02%
2022/01/19	20	69.35	16	69.47	69.90	4	69,702	0.01%
2022/01/18	42	70.90	30	70.72	70.50	12	70,003	0.02%
2022/01/17	49.5	70.82	47.2	71.19	70.60	2.3	72,127	0.00%
2022/01/14	53.1	67.90	62.2	67.69	69.00	-9.1	75,490	-0.01%
2022/01/13	48	71.53	47	71.60	71.00	1	76,728	0.00%
2022/01/12	65.3	72.01	64	72.30	72.00	1.3	76,617	0.00%
2022/01/11	121.5	74.86	111.1	75.15	72.30	10.4	76,497	0.01%	大買/大賣/
2022/01/10	41	78.16	51	78.22	79.60	-10	75,611	-0.01%
2022/01/07	138.7	79.31	110	79.55	78.00	28.7	75,101	0.04%	大買/大賣/
2022/01/06	77.3	82.11	98	81.67	82.00	-20.7	74,186	-0.03%
2022/01/05	45.2	82.76	25	82.70	81.60	20.2	73,565	0.03%
2022/01/04	75.1	86.96	56	86.75	84.60	19.1	72,904	0.03%
2022/01/03	89	86.38	114.3	86.32	86.00	-25.3	71,769	-0.04%	大賣/
2021/12/30	77	84.51	91	84.44	84.80	-14	70,921	-0.02%
2021/12/29	138	84.15	147.3	83.86	85.80	-9.3	70,467	-0.01%	大買/大賣/
2021/12/28	61.2	84.08	38.2	84.36	83.00	23	69,792	0.03%
2021/12/27	44.1	86.30	44.1	86.58	85.60	0	69,030	0.00%
2021/12/24	129.3	87.37	104.4	87.61	86.40	25	68,493	0.04%	大買/大賣/
2021/12/23	68	86.14	122	86.38	87.10	-54	66,633	-0.08%	大賣/
2021/12/22	126	85.77	139	86.31	83.80	-13	65,222	-0.02%	大買/大賣/
2021/12/21	137	83.33	117	83.54	83.00	20	63,397	0.03%	大買/大賣/
2021/12/20	43	82.71	56.3	83.49	84.90	-13.3	62,609	-0.02%
2021/12/17	57.3	81.20	39.4	81.81	80.80	17.9	61,374	0.03%
2021/12/16	152.1	82.01	155.3	82.21	83.30	-3.2	60,439	-0.01%	大買/大賣/
2021/12/15	199.2	77.88	189	77.09	80.10	10.2	59,346	0.02%	大買/大賣/
2021/12/14	46	76.61	29.1	78.03	75.70	16.8	58,582	0.03%
2021/12/13	29	80.67	37.1	81.20	80.10	-8.1	57,890	-0.01%
2021/12/10	65.2	81.12	46.1	81.40	80.70	19.2	57,413	0.03%
2021/12/09	86.2	82.25	111	82.46	81.30	-24.8	56,784	-0.04%	大賣/
2021/12/08	59.5	83.99	82.2	84.28	81.30	-22.7	55,622	-0.04%
2021/12/07	264	87.32	248.2	87.43	84.00	15.8	54,330	0.03%	大買/大賣/
2021/12/06	218.2	85.19	195	85.31	86.10	23.2	52,273	0.04%	大買/大賣/
2021/12/03	314	84.85	350.6	85.35	85.20	-36.6	50,932	-0.07%	大買/大賣/
2021/12/02	123.1	82.30	111.2	82.28	80.20	11.9	48,676	0.02%	大買/大賣/
2021/12/01	28.1	79.07	47.6	80.37	83.40	-19.6	47,284	-0.04%
2021/11/30	105.2	80.13	84	80.09	77.50	21.1	45,911	0.05%	大買/
2021/11/29	204	74.97	232	74.68	78.00	-28	44,541	-0.06%	大買/大賣/
2021/11/26	400	78.21	409.1	78.09	77.80	-9.1	43,241	-0.02%	大買/大賣/
2021/11/25	336	81.50	313	81.68	81.00	23	41,666	0.06%	大買/大賣/
2021/11/24	117	79.70	105.1	79.61	79.40	11.9	39,840	0.03%	大買/大賣/
2021/11/23	462.1	81.18	412.2	81.32	78.40	49.9	38,800	0.13%	大買/大賣/
2021/11/22	199.5	87.75	186	87.79	86.70	13.5	36,977	0.04%	大買/大賣/
2021/11/19	440.2	87.93	422	87.96	87.60	18.2	35,950	0.05%	大買/大賣/
2021/11/18	114.1	86.75	87	86.91	86.10	27.1	33,342	0.08%	大買/
2021/11/17	421.2	84.20	416.3	84.70	87.50	4.9	31,980	0.02%	大買/大賣/
2021/11/16	298.7	89.30	275	89.52	82.10	23.6	29,613	0.08%	大買/大賣/
2021/11/15	709.3	94.01	679.2	93.94	90.90	30.1	27,416	0.11%	大買/大賣/
2021/11/12	101.1	87.25	239.1	89.00	90.90	-138	23,622	-0.58%	大買/大賣/鉅額交易
2021/11/11	25.5	84.91	24	83.41	82.70	1.5	20,738	0.01%
2021/11/10	7	88.23	46.1	86.44	89.60	-39.1	20,223	-0.19%
2021/11/09	20.2	80.48	20.6	83.03	81.50	-0.4	19,998	0.00%
2021/11/08	13	72.75	22.3	75.61	77.00	-9.3	19,674	-0.05%
2021/11/05	7	66.86	55.1	68.87	70.00	-48.1	19,478	-0.25%
2021/11/04	16	68.94	12	72.09	67.00	4	19,373	0.02%
2021/11/03	27	65.09	68.7	66.20	71.20	-41.6	19,313	-0.22%
2021/11/02	89.4	71.29	17.2	70.29	68.20	72.2	18,997	0.38%
2021/11/01	9	72.02	20	71.59	72.10	-11	18,681	-0.06%
2021/10/29	3.1	59.37	32.3	62.95	65.60	-29.2	18,466	-0.16%
2021/10/28	15.2	59.03	15.2	59.22	59.70	0	18,452	0.00%
2021/10/27	90.7	60.28	288.5	61.18	60.00	-197.8	18,184	-1.09%	大賣/鉅額交易
2021/10/26	27.6	55.84	30.2	56.72	58.30	-2.6	17,528	-0.01%
2021/10/25	528.5	52.98	374.3	52.89	53.00	154.3	16,933	0.91%	大買/大賣/鉅額交易
2021/10/22	906.9	51.68	797.4	51.69	52.50	109.5	14,480	0.76%	大買/大賣/鉅額交易
2021/10/21	367.1	47.18	363	47.29	48.25	4.1	10,349	0.04%	大買/大賣/
2021/10/20	16	41.97	41.1	42.55	43.90	-25.1	8,083	-0.31%
2021/10/19	68	39.58	67.1	40.12	39.95	1	7,487	0.01%
2021/10/18	11	36.72	20.1	37.01	38.40	-9.1	6,797	-0.13%
2021/10/14	11	34.18	1	34.30	34.05	10	6,485	0.15%
2021/10/13	1	34.15	0	0.00	33.95	1	6,504	0.02%
2021/10/12	0	0.00	1	34.20	34.35	-1	6,507	-0.02%
2021/10/08	3	35.28	6	35.03	34.85	-3	6,549	-0.05%
2021/10/07	2	35.55	1	35.95	35.95	1	6,559	0.02%
2021/10/06	3.1	34.70	0	0.00	34.95	3.1	6,606	0.05%
2021/10/05	1	34.30	4	34.18	35.00	-3	6,642	-0.05%
2021/10/04	3	34.50	26	34.32	33.95	-23	6,662	-0.35%
2021/10/01	3.1	35.83	3	35.35	34.90	0.1	6,716	0.00%
2021/09/30	10	37.00	0	0.00	36.80	10	6,735	0.15%
2021/09/29	1	37.15	5	36.98	36.65	-4	6,833	-0.06%
2021/09/28	21	38.33	4	38.35	38.35	17	6,804	0.25%
2021/09/27	4	38.49	18	38.83	37.85	-14	6,787	-0.21%
2021/09/24	1	37.70	0	0.00	37.10	1	6,714	0.01%
2021/09/23	2	36.75	2	36.83	36.95	0	6,777	0.00%
2021/09/22	4	36.31	0	0.00	36.15	4	6,928	0.06%
2021/09/17	2.1	37.38	4.2	37.75	37.40	-2.2	7,059	-0.03%
2021/09/16	12	37.63	17	37.85	38.40	-5	6,981	-0.07%
2021/09/15	0	0.00	5	36.20	36.15	-5	6,894	-0.07%
2021/09/14	12	37.56	8	37.11	36.90	4	6,957	0.06%
2021/09/13	21	36.77	45	36.42	37.85	-24	6,938	-0.35%
2021/09/10	0	34.95	0	0.00	34.85	0	6,933	0.00%
2021/09/09	1	34.90	0	0.00	34.60	1	7,102	0.01%
2021/09/08	9	34.51	0	0.00	34.40	9	7,245	0.12%
2021/09/07	4	34.78	1	34.75	34.70	3	7,448	0.04%
2021/09/06	4	35.49	0	0.00	35.30	4	7,824	0.05%
2021/09/02	1	35.70	0	0.00	35.55	1	8,282	0.01%
2021/09/01	0	0.00	4	35.96	36.05	-4	8,516	-0.05%
2021/08/31	1	35.55	1	35.55	35.55	0	8,541	0.00%
2021/08/27	0	35.50	6	35.23	35.15	-6	8,678	-0.07%
2021/08/26	3.1	35.45	1	36.20	35.15	2.1	8,741	0.02%
2021/08/25	0	0.00	1	35.70	35.75	-1	8,821	-0.01%
2021/08/24	1	35.45	1	36.15	35.25	0	9,016	0.00%
2021/08/23	0	0.00	4	35.55	35.50	-4	9,076	-0.04%
2021/08/20	3	34.68	6.1	34.68	34.65	-3.1	9,169	-0.03%
2021/08/19	15	35.03	0	35.60	34.65	15	9,207	0.16%
2021/08/18	5	35.59	1	35.75	36.10	4	9,247	0.04%
2021/08/17	6.2	35.87	2	36.65	35.35	4.2	9,273	0.04%
2021/08/16	16	36.45	1	37.40	36.40	15	9,332	0.16%
2021/08/13	2	37.10	25	37.36	37.00	-23	9,400	-0.24%
2021/08/12	11	38.00	46	38.20	37.70	-35	9,542	-0.37%
2021/08/10	9	39.01	1	38.95	38.90	8	9,767	0.08%
2021/08/09	4	38.86	6	38.90	38.60	-2	9,968	-0.02%
2021/08/06	24	41.11	0	0.00	40.35	24	10,073	0.24%
2021/08/05	12.1	41.24	9	41.69	41.90	3.1	10,230	0.03%
2021/08/04	5	41.32	1	41.85	41.55	4	10,568	0.04%
2021/08/03	31.2	41.02	44.1	41.12	41.45	-12.9	10,726	-0.12%
2021/08/02	3.1	39.58	5	39.95	39.95	-1.9	10,541	-0.02%
2021/07/30	17	38.24	6.1	39.00	39.25	11	10,549	0.10%
2021/07/29	11	37.28	16	37.71	37.90	-5	10,492	-0.05%
2021/07/28	37.1	35.62	61.1	35.88	35.35	-24	10,650	-0.23%
2021/07/27	38	37.66	0	0.00	36.75	38	11,139	0.34%
2021/07/26	8	38.06	5	37.78	38.00	3	11,536	0.03%
2021/07/23	5	37.44	2	37.15	37.20	3	11,968	0.03%
2021/07/22	1	36.75	1	37.25	36.80	0	12,402	0.00%
2021/07/21	48	36.96	1.1	37.21	36.45	47	12,772	0.37%
2021/07/20	1	37.10	0	0.00	36.85	1	13,624	0.01%
2021/07/19	0	37.60	0	0.00	37.50	0	14,204	0.00%
2021/07/16	1	37.60	5.1	38.25	37.60	-4.1	14,660	-0.03%
2021/07/15	21.1	37.27	26	37.69	38.05	-4.9	15,033	-0.03%
2021/07/14	12	37.19	5	36.60	36.60	7	15,345	0.05%
2021/07/13	3.1	37.22	1	38.50	37.40	2.1	16,141	0.01%
2021/07/12	3.1	37.97	0	0.00	37.80	3.1	16,954	0.02%
2021/07/09	6	37.98	0	0.00	37.80	6	17,653	0.03%
2021/07/08	14	38.92	8	38.05	37.95	6	17,835	0.03%
2021/07/07	15	38.91	18	38.52	38.15	-3	18,004	-0.02%
2021/07/06	3	38.75	1	38.35	38.30	2	18,135	0.01%
2021/07/05	1	39.10	3	39.52	39.75	-2	18,084	-0.01%
2021/07/02	4	38.80	32	38.91	38.85	-28	18,091	-0.15%
2021/07/01	14	38.36	4	38.55	38.45	10	18,302	0.05%
2021/06/30	1	39.60	23	39.57	39.30	-22	18,294	-0.12%
2021/06/29	21	39.90	2	39.98	39.20	19	18,468	0.10%
2021/06/28	2.1	41.39	6	41.13	41.05	-4	18,540	-0.02%
2021/06/25	8	41.06	9	40.62	40.50	-1	18,401	-0.01%
2021/06/24	12	41.09	5	40.79	40.85	7	18,544	0.04%
2021/06/23	4	40.44	10	40.59	40.80	-6	18,455	-0.03%
2021/06/22	16	40.99	3	40.03	39.50	13	18,352	0.07%
2021/06/21	12	40.20	10.5	39.87	40.35	1.5	18,246	0.01%
2021/06/18	2	41.50	21	40.91	39.95	-19	18,080	-0.11%
2021/06/17	8	40.18	12	40.21	40.60	-4	17,986	-0.02%
2021/06/16	15	40.34	29	40.99	40.10	-14	17,926	-0.08%
2021/06/15	36	40.96	28	41.37	41.95	8	17,718	0.05%
2021/06/11	12	39.18	15.1	39.61	40.00	-3.1	17,336	-0.02%
2021/06/10	0	0.00	15	37.60	38.15	-15	17,007	-0.09%
2021/06/09	8	37.13	37	37.31	37.20	-29	16,904	-0.17%
2021/06/08	1	36.40	6	36.06	36.30	-5	16,667	-0.03%
2021/06/07	4.1	35.58	4	35.89	35.85	0.1	16,735	0.00%
2021/06/04	5	37.10	9	36.81	36.65	-4	16,664	-0.02%
2021/06/03	19	36.99	12	37.19	37.25	7	16,671	0.04%
2021/06/02	3	36.70	10	36.98	36.40	-7	16,689	-0.04%
2021/06/01	15	37.77	25	37.62	37.25	-10	16,592	-0.06%
2021/05/31	17	36.73	15	36.76	37.05	2	16,440	0.01%
2021/05/28	11	36.83	9.1	36.65	36.40	2	16,429	0.01%
2021/05/27	10.1	36.05	3	36.17	36.20	7.1	16,365	0.04%
2021/05/26	0	0.00	18	35.89	35.75	-18	16,338	-0.11%
2021/05/25	7	35.40	19	35.52	35.50	-12	16,250	-0.07%
2021/05/24	28	35.63	17	35.32	35.25	11	16,189	0.07%
2021/05/21	1	34.45	10	34.61	34.65	-9	16,131	-0.06%
2021/05/20	19.1	34.60	3	34.35	33.70	16.1	16,144	0.10%
2021/05/19	6.1	33.57	12	34.02	34.25	-5.9	15,972	-0.04%
2021/05/18	14.1	33.90	3	34.12	34.25	11.1	15,837	0.07%
2021/05/17	8	32.21	16	32.47	32.10	-8	15,722	-0.05%
2021/05/14	11.2	35.20	107	35.40	34.50	-95.8	15,490	-0.62%	大賣/
2021/05/13	17.1	36.16	83	35.38	35.05	-66	15,242	-0.43%
2021/05/12	15.2	36.84	14.1	36.49	36.25	1.1	14,940	0.01%
2021/05/11	30	38.87	9	38.14	38.00	21	14,462	0.15%
2021/05/10	15.1	40.55	8	40.99	40.55	7.1	14,152	0.05%
2021/05/07	1	41.20	23	40.76	40.50	-22	14,117	-0.16%
2021/05/06	14.1	39.68	1	39.70	39.65	13	13,953	0.09%
2021/05/05	21.2	40.03	10	39.76	39.45	11.2	13,762	0.08%
2021/05/04	22	40.73	18.3	42.24	40.60	3.8	13,491	0.03%
2021/05/03	49	42.88	108	42.60	42.15	-59	12,947	-0.46%	大賣/
2021/04/29	35.1	42.65	61.4	42.48	41.60	-26.3	12,558	-0.21%
2021/04/28	37	44.50	48.1	43.71	43.10	-11.1	12,112	-0.09%
2021/04/27	78.7	43.13	44.2	43.11	43.15	34.5	11,739	0.29%
2021/04/26	44.6	44.52	20	44.77	44.70	24.6	11,342	0.22%
2021/04/23	12.2	39.95	53.6	40.97	41.80	-41.4	10,462	-0.40%
2021/04/22	36.1	39.83	42.3	39.03	38.00	-6.2	9,884	-0.06%
2021/04/21	24.2	40.88	28.2	41.17	40.60	-3.9	9,433	-0.04%
2021/04/20	110.3	39.12	129	39.27	39.95	-18.7	9,050	-0.21%	大買/大賣/
2021/04/19	69	40.54	23.2	40.48	40.10	45.8	8,710	0.53%
2021/04/16	116.1	38.69	86.2	38.71	39.45	29.9	7,903	0.38%	大買/
2021/04/15	12	35.90	37.1	35.13	35.90	-25.1	7,040	-0.36%
2021/04/14	8	33.03	48.2	32.80	32.65	-40.1	6,352	-0.63%
2021/04/13	19.4	33.34	9.1	33.42	33.10	10.3	6,203	0.17%
2021/04/12	24.2	32.32	31	32.59	32.80	-6.8	5,987	-0.11%
2021/04/09	3	31.52	3	31.60	31.50	0	5,789	0.00%
2021/04/08	11	31.53	13	31.43	31.45	-2	5,763	-0.03%
2021/04/07	4	31.86	17	31.76	31.45	-13	5,728	-0.23%
2021/04/06	3	31.15	3	31.03	30.95	0	5,545	0.00%
2021/04/01	9	31.14	15	31.11	31.20	-6	5,507	-0.11%
2021/03/31	25	30.83	38.1	30.37	30.85	-13.1	5,291	-0.25%
2021/03/30	2	29.58	1	29.55	29.70	1	5,047	0.02%
2021/03/29	33	29.72	9.1	29.92	29.70	23.9	5,032	0.47%
2021/03/26	2	28.98	2	28.90	28.85	0	4,899	0.00%
2021/03/25	2	28.90	0	0.00	28.90	2	4,959	0.04%
2021/03/24	2	29.00	1	29.30	29.05	1	5,108	0.02%
2021/03/23	1	28.95	0	0.00	29.00	1	5,115	0.02%
2021/03/22	9	29.20	1	29.40	29.20	8	5,117	0.16%
2021/03/19	2	29.05	13.1	28.81	29.10	-11.1	5,107	-0.22%
2021/03/18	3	28.55	0	0.00	28.55	3	5,078	0.06%
2021/03/17	3.1	28.65	0	0.00	28.50	3.1	5,164	0.06%
2021/03/16	0	0.00	2	28.99	28.80	-2	5,284	-0.04%
2021/03/15	5	28.60	0	0.00	28.70	5	5,431	0.09%
2021/03/12	7	28.80	0	0.00	28.75	7	5,570	0.13%
2021/03/11	0	0.00	40.1	28.82	29.00	-40.1	5,683	-0.70%
2021/03/10	4	28.40	0.1	28.60	28.50	4	5,756	0.07%
2021/03/09	1.2	27.92	0	0.00	28.05	1.2	5,996	0.02%
2021/03/08	20.2	28.08	1	27.90	28.10	19.2	6,033	0.32%
2021/03/05	12	28.59	0	0.00	28.55	12	6,024	0.20%
2021/03/04	1	28.80	0	0.00	28.80	1	6,133	0.02%
2021/03/03	1	29.20	47	28.89	29.30	-46	6,148	-0.75%
2021/03/02	9	28.78	1	29.15	28.60	8	6,130	0.13%
2021/02/26	6	28.79	0.4	28.80	29.00	5.7	6,252	0.09%
2021/02/24	3	28.87	4	28.88	28.75	-1	6,335	-0.02%
2021/02/23	2	29.05	2	29.10	29.05	0	6,537	0.00%
2021/02/22	39	29.14	6	29.03	29.35	33	6,546	0.50%
2021/02/19	10	28.32	0	0.00	28.30	10	6,546	0.15%
2021/02/17	1	28.50	0	0.00	28.55	1	6,536	0.02%
2021/02/02	1	28.20	3	28.17	28.30	-2	6,595	-0.03%
2021/02/01	0	0.00	1	28.45	28.00	-1	6,638	-0.02%
2021/01/29	1	28.15	18.1	28.22	28.45	-17.1	6,598	-0.26%
2021/01/28	3	28.00	6	27.85	28.00	-3	6,538	-0.05%
2021/01/27	1	28.10	0	0.00	28.20	1	6,506	0.02%
2021/01/26	9	28.08	0	0.00	28.00	9	6,491	0.14%
2021/01/25	2	28.28	3	28.00	28.25	-1	6,474	-0.02%
2021/01/22	17.1	27.94	2	27.90	27.85	15.1	6,458	0.23%
2021/01/21	2	28.25	0	0.00	28.00	2	6,408	0.03%
2021/01/20	3.3	28.48	6	29.00	28.30	-2.7	6,375	-0.04%
2021/01/19	2	29.15	2	29.15	29.15	0	6,314	0.00%
2021/01/18	2	29.25	0	0.00	29.40	2	6,285	0.03%
2021/01/15	1	29.50	0	0.00	29.80	1	6,253	0.02%
2021/01/14	7	30.40	10	30.18	30.10	-3	6,205	-0.05%
2021/01/13	8	29.80	0	0.00	29.75	8	6,175	0.13%
2021/01/12	2	29.48	0	0.00	29.40	2	6,141	0.03%
2021/01/11	0.1	29.85	1	30.15	30.10	-1	6,098	-0.02%
2021/01/08	9	29.72	2	29.73	29.55	7	6,060	0.12%
2021/01/07	0	0.00	2	30.13	29.95	-2	5,996	-0.03%
2021/01/06	2	30.35	1	30.00	30.00	1	5,955	0.02%
2021/01/05	0	0.00	1	30.80	30.85	-1	5,853	-0.02%
2021/01/04	0	0.00	66.5	31.31	31.40	-66.5	5,805	-1.15%
2020/12/31	6	30.83	3.3	30.91	30.75	2.7	5,767	0.05%
2020/12/30	0	0.00	1	31.10	31.25	-1	5,816	-0.02%
2020/12/29	7	31.35	0	0.00	31.30	7	5,781	0.12%
2020/12/28	1	31.10	4	31.28	31.20	-3	5,705	-0.05%
2020/12/25	82	30.81	27	30.59	30.55	55	5,630	0.98%
2020/12/24	1	30.55	3	30.58	30.30	-2	5,600	-0.04%
2020/12/23	3	29.98	5	30.00	30.30	-2	5,603	-0.04%
2020/12/22	7.1	30.58	1	30.45	30.05	6.1	5,630	0.11%
2020/12/21	4	30.90	0	0.00	30.70	4	5,620	0.07%
2020/12/18	9	32.17	10.1	31.54	31.35	-1.1	5,590	-0.02%
2020/12/17	1	30.85	0	0.00	31.20	1	5,477	0.02%
2020/12/16	0	0.00	5	31.07	31.25	-5	5,463	-0.09%
2020/12/15	8	30.66	0	0.00	30.55	8	5,455	0.15%
2020/12/14	1	30.80	0	0.00	31.45	1	5,418	0.02%
2020/12/11	4	30.99	74	30.95	30.90	-70	5,397	-1.30%
2020/12/10	12	32.38	7	31.74	31.60	5	5,361	0.09%
2020/12/09	11	32.28	16	32.46	32.45	-5	5,222	-0.10%
2020/12/08	16	31.98	9	31.93	31.80	7	5,085	0.14%
2020/12/07	2	31.60	1	31.25	31.70	1	5,005	0.02%
2020/12/04	22	31.55	10	31.42	31.30	12	4,944	0.24%
2020/12/03	21	32.41	25.1	32.38	32.05	-4.1	4,829	-0.08%
2020/12/02	8	31.55	1	31.50	31.50	7	4,736	0.15%
2020/12/01	0	0.00	2	31.55	31.30	-2	4,723	-0.04%
2020/11/30	6	31.30	5.3	31.38	31.30	0.8	4,715	0.02%
2020/11/27	0	0.00	3	31.07	31.00	-3	4,718	-0.06%
2020/11/26	4	30.66	3	30.87	30.95	1	4,708	0.02%
2020/11/25	5	30.74	11	30.85	30.60	-6	4,826	-0.12%
2020/11/24	0	0.00	5	30.31	30.10	-5	4,702	-0.11%
2020/11/23	8	30.30	4	30.29	30.25	4	4,833	0.08%
2020/11/20	7	30.35	33	30.43	30.45	-26	4,811	-0.54%
2020/11/19	1	29.65	7	29.54	29.50	-6	4,603	-0.13%
2020/11/18	10	29.20	10	29.44	29.40	0	4,566	0.00%
2020/11/17	2	28.55	3	28.55	28.55	-1	4,468	-0.02%
2020/11/16	6	28.54	0	0.00	28.55	6	4,604	0.13%
2020/11/13	3	28.63	1	28.55	28.60	2	4,612	0.04%
2020/11/12	1	28.75	3	28.90	28.80	-2	4,618	-0.04%
2020/11/11	3	29.30	0	0.00	29.15	3	4,650	0.06%
2020/11/10	0	0.00	2	29.10	29.30	-2	4,643	-0.04%
2020/11/09	4	28.81	2	29.00	28.60	2	4,601	0.04%
2020/11/06	1	28.90	3	29.00	28.80	-2	4,597	-0.04%
2020/11/05	0	0.00	11	29.05	28.95	-11	4,625	-0.24%
2020/11/03	1	28.70	0	0.00	28.65	1	4,771	0.02%
2020/11/02	1	28.45	0	0.00	28.40	1	4,922	0.02%
2020/10/27	0	0.00	2	29.35	29.25	-2	5,119	-0.04%
2020/10/26	13	28.90	2	28.90	28.90	11	5,106	0.22%
2020/10/23	1.1	28.76	0	0.00	28.75	1.1	5,166	0.02%
2020/10/22	3	28.63	0	0.00	28.70	3	5,302	0.06%
2020/10/20	0	0.00	7	28.70	28.70	-7	5,507	-0.13%
2020/10/16	1	28.90	47	28.60	28.60	-46	5,630	-0.82%
2020/10/15	1.1	29.15	0	0.00	29.00	1.1	5,689	0.02%
2020/10/14	2	29.60	0	0.00	29.45	2	5,784	0.03%
2020/10/12	1	29.20	0	0.00	29.20	1	5,949	0.02%
2020/10/08	5	29.29	2	29.55	29.20	3	6,003	0.05%
2020/10/07	4	29.60	2	29.53	29.50	2	6,051	0.03%
2020/10/06	1	29.00	0	0.00	29.00	1	6,028	0.02%
2020/10/05	0	0.00	1	28.65	28.90	-1	6,176	-0.02%
2020/09/28	4	28.49	10	28.45	28.45	-6	6,627	-0.09%
2020/09/25	5	27.88	0	0.00	28.35	5	6,782	0.07%
2020/09/24	4	28.69	0	0.00	28.35	4	6,839	0.06%
2020/09/23	3	29.38	0	0.00	29.30	3	6,911	0.04%
2020/09/22	6	29.78	10	29.70	29.60	-4	7,288	-0.05%
2020/09/21	1	30.15	0.2	30.40	30.15	0.8	7,600	0.01%
2020/09/18	1	30.10	0	0.00	30.10	1	7,613	0.01%
2020/09/17	1	30.45	2	30.35	30.25	-1	7,653	-0.01%
2020/09/16	3	30.85	6	30.58	30.50	-3	7,675	-0.04%
2020/09/15	3	30.72	7	30.98	30.70	-4	7,687	-0.05%
2020/09/14	2	30.38	0	0.00	30.45	2	7,913	0.03%
2020/09/10	5	30.68	2	30.93	30.55	3	8,207	0.04%
2020/09/09	0	0.00	5	30.58	31.00	-5	8,241	-0.06%
2020/09/08	4	30.75	0	0.00	30.45	4	8,310	0.05%
2020/09/07	16	31.53	6	31.63	31.00	10	8,379	0.12%
2020/09/04	7	29.89	6	30.49	30.60	1	8,293	0.01%
2020/09/03	23	30.58	1	30.45	30.55	22	8,287	0.27%
2020/09/02	10	30.98	4	31.08	30.80	6	8,260	0.07%
2020/09/01	4	30.35	1	30.20	30.45	3	8,207	0.04%
2020/08/31	10	31.00	14	30.71	30.10	-4	8,182	-0.05%
2020/08/27	18	30.33	0	0.00	29.80	18	8,063	0.22%
2020/08/26	0	0.00	3	29.50	30.05	-3	7,941	-0.04%
2020/08/24	0.1	29.00	0	0.00	28.90	0.1	7,983	0.00%
2020/08/20	3	28.70	0	0.00	28.10	3	8,171	0.04%
2020/08/19	5	29.65	4	29.66	29.40	1	8,176	0.01%
2020/08/18	2	29.80	1	29.90	29.75	1	8,281	0.01%
2020/08/17	10	30.15	0	0.00	30.20	10	8,289	0.12%
2020/08/14	10	29.85	2	30.10	30.00	8	8,261	0.10%
2020/08/13	2	29.80	6	29.60	29.45	-4	8,271	-0.05%
2020/08/12	4	29.84	0	0.00	29.75	4	8,262	0.05%
2020/08/11	0	0.00	5	30.45	30.15	-5	8,251	-0.06%
2020/08/07	5	30.17	0	0.00	30.10	5	8,296	0.06%
2020/08/06	2	31.25	7	31.17	31.05	-5	8,239	-0.06%
2020/08/05	1	30.55	0	0.00	30.25	1	8,120	0.01%
2020/08/04	4	30.65	7	30.39	30.35	-3	8,116	-0.04%
2020/08/03	10	30.00	5	29.95	29.85	5	8,021	0.06%
2020/07/31	18	29.81	3	30.05	29.90	15	8,109	0.18%
2020/07/30	1	29.85	0	0.00	29.90	1	8,131	0.01%
2020/07/29	0.1	29.55	0	0.00	29.50	0.1	8,105	0.00%
2020/07/28	9	29.56	7	29.92	28.95	2	8,104	0.02%
2020/07/27	6	30.23	5	30.39	30.05	1	8,020	0.01%
2020/07/24	3	31.33	8	31.49	30.75	-5	7,968	-0.06%
2020/07/23	6	30.90	0	0.00	30.90	6	7,898	0.08%
2020/07/22	2	31.33	0	0.00	31.25	2	7,899	0.03%
2020/07/21	7	31.24	3	31.35	31.20	4	7,864	0.05%
2020/07/20	0	0.00	8	31.48	31.50	-8	7,808	-0.10%
2020/07/17	16	30.81	6	30.63	31.00	10	7,761	0.13%
2020/07/16	12	31.07	16	31.48	31.15	-4	7,761	-0.05%
2020/07/15	19	30.78	3.1	30.87	30.70	15.9	7,708	0.21%
2020/07/14	11	31.02	3	31.45	31.00	8	7,806	0.10%
2020/07/10	11	31.60	20	31.75	31.30	-9	7,843	-0.11%
2020/07/09	4	33.33	13	32.99	32.90	-9	7,741	-0.12%
2020/07/08	0	0.00	14	33.41	33.45	-14	7,696	-0.18%
2020/07/07	34	33.55	5	33.73	32.95	29	7,652	0.38%
2020/07/06	12	33.42	54	33.28	33.10	-42	7,565	-0.56%
2020/07/03	3	32.32	0	0.00	32.40	3	7,551	0.04%
2020/07/02	11	33.05	10	32.52	32.50	1	7,536	0.01%
2020/07/01	20	33.00	12	33.07	32.35	8	7,466	0.11%
2020/06/30	46	31.19	40	31.67	33.15	6	7,086	0.08%
2020/06/29	4	30.23	0	0.00	30.15	4	6,816	0.06%
2020/06/24	6	30.85	3	30.60	30.50	3	6,829	0.04%
2020/06/23	20	30.91	1	30.75	30.60	19	6,858	0.28%
2020/06/22	2	30.73	2	30.50	30.50	0	6,869	0.00%
2020/06/19	2	30.65	3	30.90	30.30	-1	6,947	-0.01%
2020/06/18	2	30.70	10	30.80	30.80	-8	6,746	-0.12%
2020/06/17	5	30.95	40	30.89	30.75	-35	6,739	-0.52%
2020/06/16	1	29.80	0	0.00	30.00	1	6,809	0.01%
2020/06/15	6	30.30	6	30.18	29.70	0	7,172	0.00%
2020/06/12	22	29.00	20	28.85	29.15	2	7,177	0.03%
2020/06/11	4	30.18	0	0.00	29.85	4	7,204	0.06%
2020/06/10	15	30.00	0	0.00	30.05	15	7,285	0.21%
2020/06/09	41	30.24	0	0.00	30.15	41	7,462	0.55%
2020/06/08	1	30.25	22	30.60	30.45	-21	7,598	-0.28%
2020/06/04	18	30.25	1	30.30	30.20	17	7,633	0.22%
2020/06/03	0	0.00	10	30.15	30.15	-10	7,707	-0.13%
2020/06/02	2	30.00	23	30.02	30.00	-21	7,759	-0.27%
2020/05/29	1	30.35	0	0.00	30.50	1	7,867	0.01%
2020/05/28	13	29.77	1	29.95	29.60	12	8,077	0.15%
2020/05/27	11	30.75	11	30.74	30.70	0	8,086	0.00%
2020/05/26	0	0.00	8	30.13	30.00	-8	8,123	-0.10%
2020/05/25	3	29.42	0	0.00	29.50	3	8,136	0.04%
2020/05/22	3	28.30	0	0.00	28.10	3	8,028	0.04%
2020/05/21	14	28.90	10	29.00	28.80	4	8,024	0.05%
2020/05/20	30	28.90	31	29.03	28.70	-1	8,128	-0.01%
2020/05/19	16	28.25	15.5	28.48	28.65	0.5	8,101	0.01%
2020/05/18	5	27.90	10	27.95	27.95	-5	8,078	-0.06%
2020/05/15	31	28.45	31	28.63	28.30	0	8,076	0.00%
2020/05/14	1	28.75	33	28.65	28.20	-32	8,040	-0.40%
2020/05/13	23	29.21	20	29.30	29.15	3	7,992	0.04%
2020/05/12	1	29.00	23	28.96	29.10	-22	7,979	-0.28%
2020/05/08	2	28.90	20	28.95	28.90	-18	7,937	-0.23%
2020/05/07	11	28.94	0	0.00	29.10	11	7,925	0.14%
2020/05/06	10	29.90	5	29.80	29.70	5	7,842	0.06%
2020/05/04	4	29.25	0	0.00	29.25	4	7,814	0.05%
2020/04/30	0	0.00	22	30.06	30.00	-22	7,805	-0.28%
2020/04/29	11	29.99	0	0.00	29.85	11	7,858	0.14%
2020/04/28	14	30.08	0	0.00	29.95	14	7,869	0.18%
2020/04/27	10	29.45	20	30.11	30.00	-10	7,955	-0.13%
2020/04/24	1	29.15	20	29.25	29.15	-19	7,894	-0.24%
2020/04/23	15	28.91	10	28.80	28.80	5	7,896	0.06%
2020/04/22	5	28.67	18	28.60	28.60	-13	7,870	-0.17%
2020/04/21	19	29.47	0	0.00	28.80	19	7,852	0.24%
2020/04/20	0	0.00	14	30.00	30.05	-14	7,769	-0.18%
2020/04/17	39	30.80	56	30.26	30.05	-17	7,769	-0.22%
2020/04/16	11	30.93	11	31.20	31.20	0	7,613	0.00%
2020/04/15	13	31.35	11	31.21	31.20	2	7,598	0.03%
2020/04/14	33	30.64	16	30.65	30.60	17	7,525	0.23%
2020/04/13	16	30.57	2	30.60	30.60	14	7,578	0.18%
2020/04/10	10	29.95	11	30.10	30.40	-1	7,528	-0.01%
2020/04/09	20	30.25	12	30.04	29.70	8	7,544	0.11%
2020/04/08	2	29.78	9	29.62	30.35	-7	7,478	-0.09%
2020/04/07	11	29.28	17	29.14	29.25	-6	7,348	-0.08%
2020/04/06	2	29.23	3	29.30	29.35	-1	7,284	-0.01%
2020/04/01	1	28.55	2	28.55	28.90	-1	7,353	-0.01%
2020/03/31	4	28.54	2	28.78	28.40	2	7,422	0.03%
2020/03/30	0	0.00	10	28.15	28.30	-10	7,425	-0.13%
2020/03/27	23	29.14	32	28.52	27.95	-9	7,509	-0.12%
2020/03/26	10	28.69	2	28.80	28.85	8	7,909	0.10%
2020/03/25	8	29.14	6	28.84	28.90	2	8,151	0.02%
2020/03/24	28	28.64	0	0.00	28.40	28	8,194	0.34%
2020/03/23	4	27.90	9	27.99	27.70	-5	8,536	-0.06%
2020/03/20	4	29.90	22	29.50	29.45	-18	8,940	-0.20%
2020/03/19	24	27.15	49	27.63	28.40	-25	9,253	-0.27%
2020/03/18	10	27.58	42	27.88	26.95	-32	8,872	-0.36%
2020/03/17	3	26.25	1	25.70	26.95	2	9,000	0.02%
2020/03/16	44	28.97	38	27.55	27.00	6	8,874	0.07%
2020/03/13	23	29.24	10	29.60	29.75	13	8,709	0.15%
2020/03/12	33	32.71	21	32.10	32.10	12	8,506	0.14%
2020/03/11	1	35.55	0	0.00	34.85	1	8,348	0.01%
2020/03/10	3	34.88	41	35.69	35.80	-38	8,328	-0.46%
2020/03/09	20	36.35	2	36.58	35.60	18	8,248	0.22%
2020/03/06	25	37.00	24	37.42	37.55	1	8,123	0.01%
2020/03/05	23	37.71	47	37.19	36.90	-24	8,060	-0.30%
2020/03/04	2	37.40	3	37.12	37.65	-1	7,951	-0.01%
2020/03/03	15	37.81	16	37.66	37.45	-1	7,867	-0.01%
2020/03/02	10	35.20	14	36.34	36.40	-4	7,673	-0.05%
2020/02/27	21	36.52	11	35.12	35.00	10	7,547	0.13%
2020/02/26	12	35.59	27	36.24	36.50	-15	7,373	-0.20%
2020/02/25	10	34.50	11	34.85	34.90	-1	7,202	-0.01%
2020/02/24	10	35.20	20	34.90	34.90	-10	7,183	-0.14%
2020/02/21	13	35.85	2	35.50	35.45	11	7,171	0.15%
2020/02/17	21	34.31	3	34.70	34.60	18	7,086	0.25%
2020/02/14	20	34.30	20	34.40	34.40	0	7,082	0.00%
2020/02/13	21	34.44	21	34.15	34.15	0	7,087	0.00%
2020/02/12	8	34.35	13	34.17	34.15	-5	7,121	-0.07%
2020/02/11	20	33.60	21	33.99	34.00	-1	7,123	-0.01%
2020/02/10	21	32.92	23	32.97	33.05	-2	7,237	-0.03%
2020/02/07	8	33.45	8	33.35	33.35	0	7,243	0.00%
2020/02/06	12	33.93	13	34.20	34.20	-1	7,237	-0.01%
2020/02/05	20	34.00	20	33.60	33.60	0	7,244	0.00%
2020/02/04	3	33.30	0	0.00	33.50	3	7,220	0.04%
2020/02/03	27	32.12	25	32.67	33.00	2	7,249	0.03%
2020/01/31	21	34.40	33	34.29	34.25	-12	7,189	-0.17%
2020/01/30	8	34.73	7	34.43	34.20	1	7,193	0.01%
2020/01/20	13	37.90	12	37.60	37.55	1	7,143	0.01%
2020/01/17	13	37.92	12	37.83	37.80	1	7,229	0.01%
2020/01/15	20	37.65	0	0.00	37.35	20	7,445	0.27%
2020/01/14	6	37.43	8	37.55	37.80	-2	7,433	-0.03%
2020/01/13	11	36.86	10	37.12	37.50	1	7,430	0.01%
2020/01/10	14	36.63	12	36.69	36.65	2	7,450	0.03%
2020/01/09	23	36.67	22	36.76	36.95	1	7,461	0.01%
2020/01/08	21	36.50	20	36.50	36.15	1	7,466	0.01%
2020/01/07	44	37.59	48	37.47	37.00	-4	7,476	-0.05%
2020/01/06	18	38.28	20	38.31	38.20	-2	7,443	-0.03%
2020/01/03	21	38.29	18	38.30	38.15	3	7,509	0.04%
2020/01/02	37	38.64	28	38.57	38.35	9	7,550	0.12%
2019/12/31	32	38.56	39	38.47	38.45	-7	7,597	-0.09%
2019/12/30	15	38.44	32	38.44	38.35	-17	7,685	-0.22%
2019/12/27	30	38.84	38	38.78	38.50	-8	7,650	-0.10%
2019/12/26	42	38.61	42	38.61	38.40	0	7,510	0.00%
2019/12/25	41	39.18	49	39.03	38.90	-8	7,446	-0.11%
2019/12/24	33	39.10	15	39.06	38.75	18	7,452	0.24%
2019/12/23	92	39.92	65	39.84	39.20	27	7,343	0.37%
2019/12/20	56	38.96	59	39.06	39.00	-3	6,899	-0.04%
2019/12/19	51	38.20	58	38.44	38.50	-7	6,622	-0.11%
2019/12/18	90	38.83	79	38.62	38.10	11	6,490	0.17%
2019/12/17	48	38.51	39	38.24	38.00	9	6,134	0.15%
2019/12/16	80	37.99	112	37.86	39.10	-32	5,802	-0.55%	大賣/
2019/12/13	12	36.10	22	35.60	35.55	-10	5,577	-0.18%
2019/12/12	13	36.96	24	36.77	36.40	-11	5,540	-0.20%
2019/12/11	0	0.00	6	35.73	35.70	-6	5,287	-0.11%
2019/12/10	4	35.55	0	0.00	35.45	4	5,328	0.08%
2019/12/09	5	35.05	6	35.10	35.10	-1	5,418	-0.02%
2019/12/06	1	35.60	1	35.90	35.50	0	5,434	0.00%
2019/12/05	5	35.80	1	35.70	35.85	4	5,489	0.07%
2019/12/04	0	0.00	6	35.16	35.15	-6	5,506	-0.11%
2019/12/02	10	35.35	10	35.40	35.40	0	5,569	0.00%
2019/11/29	11	35.30	15	35.28	35.05	-4	5,542	-0.07%
2019/11/28	0	0.00	1	35.75	35.35	-1	5,538	-0.02%
2019/11/27	0	0.00	1	35.90	35.90	-1	5,556	-0.02%
2019/11/26	1	35.25	0	0.00	35.20	1	5,461	0.02%
2019/11/25	5	35.10	5	35.00	35.00	0	5,473	0.00%
2019/11/22	10	34.90	1	34.80	34.85	9	5,519	0.16%
2019/11/21	10	34.63	14	34.71	34.75	-4	5,528	-0.07%
2019/11/20	10	34.73	10	34.75	34.75	0	5,526	0.00%
2019/11/19	10	35.20	10	35.10	35.10	0	5,512	0.00%
2019/11/18	12	35.06	10	35.50	35.50	2	5,514	0.04%
2019/11/15	11	34.60	8	34.85	34.85	3	5,509	0.05%
2019/11/14	10	34.30	10	34.35	34.35	0	5,518	0.00%
2019/11/13	1	35.00	2	34.95	34.95	-1	5,520	-0.02%
2019/11/12	15	34.80	7	34.99	35.05	8	5,576	0.14%
2019/11/11	10	34.90	6	34.71	34.65	4	5,626	0.07%
2019/11/08	29	35.81	12	35.75	35.75	17	5,640	0.30%
2019/11/07	28	35.83	2	35.75	36.10	26	5,692	0.46%
2019/11/06	14	37.34	5	37.00	36.90	9	5,686	0.16%
2019/11/05	5	37.60	9	37.56	37.50	-4	5,984	-0.07%
2019/11/04	8	37.46	5	37.30	37.30	3	6,019	0.05%
2019/11/01	20	37.03	48	37.15	37.30	-28	6,039	-0.46%
2019/10/31	13	37.35	15	36.99	36.80	-2	6,132	-0.03%
2019/10/30	7	37.66	0	0.00	37.50	7	6,142	0.11%
2019/10/29	12	38.11	0	0.00	37.50	12	6,135	0.20%
2019/10/28	26	38.30	27	38.03	37.90	-1	6,209	-0.02%
2019/10/25	2	38.85	0	0.00	38.75	2	6,201	0.03%
2019/10/24	13	38.94	19	39.25	39.25	-6	6,162	-0.10%
2019/10/23	6	38.96	0	0.00	38.50	6	6,182	0.10%
2019/10/22	0	0.00	7	38.29	38.00	-7	6,083	-0.12%
2019/10/21	0	0.00	10	38.00	38.10	-10	6,093	-0.16%
2019/10/18	8	38.17	0	0.00	37.90	8	6,115	0.13%
2019/10/17	6	37.65	6	38.10	38.10	0	6,146	0.00%
2019/10/16	6	38.13	26	37.91	37.50	-20	6,336	-0.32%
2019/10/15	7	38.30	39	38.19	37.95	-32	6,533	-0.49%
2019/10/14	5	38.00	5	38.25	38.25	0	6,572	0.00%
2019/10/09	21	37.81	7	37.84	37.70	14	6,532	0.21%
2019/10/08	15	37.58	23	37.98	38.25	-8	6,479	-0.12%
2019/10/07	23	37.96	22	37.61	37.50	1	6,469	0.02%
2019/10/04	33	37.07	1	36.85	36.85	32	6,431	0.50%
2019/10/03	5	36.20	2	36.45	36.45	3	6,430	0.05%
2019/10/02	0	0.00	3	35.90	36.05	-3	6,775	-0.04%
2019/09/27	16	36.47	0	0.00	35.50	16	6,765	0.24%
2019/09/26	3	36.92	5	36.70	36.70	-2	6,700	-0.03%
2019/09/25	12	37.17	6	36.73	36.65	6	6,722	0.09%
2019/09/23	11	38.14	10	37.65	37.65	1	6,702	0.01%
2019/09/20	2	37.50	0	0.00	37.70	2	6,702	0.03%
2019/09/19	7	37.77	23	37.98	37.50	-16	6,640	-0.24%
2019/09/18	31	38.21	16	38.83	38.55	15	6,601	0.23%
2019/09/17	7	37.24	10	36.70	36.65	-3	6,243	-0.05%
2019/09/16	0	0.00	2	36.65	37.10	-2	6,305	-0.03%
2019/09/12	11	37.35	10	37.05	37.05	1	6,354	0.02%
2019/09/11	11.8	36.21	22	37.09	37.25	-10.2	6,393	-0.16%
2019/09/10	10	36.60	10	35.85	35.85	0	6,314	0.00%
2019/09/09	5	36.55	6	36.79	36.75	-1	6,308	-0.02%
2019/09/06	6	35.86	28	36.13	36.20	-22	6,293	-0.35%
2019/09/05	1.5	35.50	1	35.80	35.50	0.5	6,436	0.01%
2019/09/04	2	35.00	16	34.67	35.25	-14	6,445	-0.22%
2019/09/03	1	35.10	0	0.00	34.75	1	6,550	0.02%
2019/09/02	0	0.00	11	34.49	34.90	-11	6,591	-0.17%
2019/08/30	52	35.21	6	34.82	34.75	46	6,617	0.70%
2019/08/29	10	34.90	20	34.70	34.60	-10	6,662	-0.15%
2019/08/28	5	34.65	8	34.71	34.75	-3	6,702	-0.04%
2019/08/27	40	34.29	51	34.65	34.40	-11	6,781	-0.16%
2019/08/26	0	0.00	4	33.50	33.85	-4	6,789	-0.06%
2019/08/23	11	34.19	10	34.10	34.10	1	6,811	0.01%
2019/08/22	17	34.25	10	34.05	34.05	7	6,845	0.10%
2019/08/21	14	34.01	10	33.95	33.95	4	6,878	0.06%
2019/08/20	15	33.85	0	0.00	33.75	15	6,914	0.22%
2019/08/19	14	33.94	1	33.95	33.95	13	6,963	0.19%
2019/08/16	2	33.93	2	34.05	34.20	0	6,984	0.00%
2019/08/15	0	0.00	10	32.75	33.70	-10	7,001	-0.14%
2019/08/14	13	33.30	14	33.28	33.25	-1	7,095	-0.01%
2019/08/13	16	32.68	7	32.75	32.65	9	7,071	0.13%
2019/08/12	10	32.75	10	33.25	33.25	0	7,124	0.00%
2019/08/08	7	32.80	1	32.90	32.85	6	7,143	0.08%
2019/08/07	36	33.27	4	33.15	33.00	32	7,184	0.45%
2019/08/06	2	35.73	0	0.00	35.85	2	7,017	0.03%
2019/08/05	14	36.84	11	36.50	36.40	3	7,074	0.04%
2019/08/02	32	37.25	3	36.80	36.80	29	7,279	0.40%
2019/08/01	1	37.95	21	38.01	37.95	-20	7,349	-0.27%
2019/07/30	19	39.97	29	39.41	38.75	-10	7,993	-0.13%
2019/07/29	24	40.38	15	40.22	40.10	9	7,996	0.11%
2019/07/26	7	40.34	13	40.22	40.25	-6	8,005	-0.07%
2019/07/25	18	39.94	13	40.25	40.25	5	8,165	0.06%
2019/07/24	42	39.45	11	39.35	39.35	31	8,097	0.38%
2019/07/23	1	39.65	1	39.35	39.50	0	8,160	0.00%
2019/07/19	14	39.66	0	0.00	39.15	14	8,258	0.17%
2019/07/18	36	40.12	19	39.98	39.55	17	8,268	0.21%
2019/07/17	10	39.54	1	40.35	40.55	9	8,135	0.11%
2019/07/16	29	39.49	15	39.42	39.40	14	8,035	0.17%
2019/07/15	22	38.77	20	38.95	38.95	2	8,111	0.02%
2019/07/12	10	39.45	11	38.91	38.90	-1	8,342	-0.01%
2019/07/11	19	39.15	11	39.20	39.20	8	8,562	0.09%
2019/07/10	26	38.64	23	38.77	38.65	3	8,614	0.03%
2019/07/09	10	38.45	3	38.50	38.65	7	8,828	0.08%
2019/07/08	13	39.29	37	39.09	39.00	-24	9,049	-0.27%
2019/07/05	11	37.21	10	37.40	37.50	1	9,086	0.01%
2019/07/04	1	37.25	1	37.10	37.10	0	10,207	0.00%
2019/07/03	4	36.96	5	37.23	37.00	-1	10,571	-0.01%
2019/07/02	0	0.00	3	37.38	37.35	-3	10,901	-0.03%
2019/07/01	11	36.86	0	0.00	36.85	11	11,031	0.10%
2019/06/28	13	36.70	0	0.00	36.55	13	11,361	0.11%
2019/06/27	0	0.00	5	36.73	36.70	-5	11,501	-0.04%
2019/06/26	3	36.67	0	0.00	36.80	3	11,707	0.03%
2019/06/25	33	37.46	21	36.78	36.75	12	11,834	0.10%
2019/06/24	1	37.40	2	37.33	37.40	-1	11,963	-0.01%
2019/06/21	25	37.12	0	0.00	37.20	25	12,065	0.21%
2019/06/20	0	0.00	2	37.50	37.10	-2	12,189	-0.02%
2019/06/19	19	36.72	34	36.90	37.05	-15	12,635	-0.12%
2019/06/18	10	36.46	23	36.50	36.10	-13	12,760	-0.10%
2019/06/17	14	36.75	0	0.00	36.50	14	13,098	0.11%
2019/06/14	0	0.00	5	36.90	36.90	-5	13,916	-0.04%
2019/06/13	1	36.95	40	37.22	36.80	-39	14,624	-0.27%
2019/06/12	16	35.90	5	36.25	36.25	11	14,754	0.07%
2019/06/11	2	36.00	16	36.30	36.00	-14	14,900	-0.09%
2019/06/06	4	34.88	2	34.95	34.95	2	14,843	0.01%
2019/06/05	13	34.92	1	35.15	34.85	12	14,952	0.08%
2019/06/04	2	35.10	0	0.00	35.15	2	14,982	0.01%
2019/06/03	11	35.10	1	35.00	35.10	10	15,244	0.07%
2019/05/31	2	36.20	0	0.00	36.10	2	15,195	0.01%
2019/05/30	3	36.25	0	0.00	36.25	3	15,280	0.02%
2019/05/29	5	35.72	0	0.00	35.70	5	15,399	0.03%
2019/05/27	5	35.98	0	0.00	35.80	5	15,658	0.03%
2019/05/24	2	36.30	0	0.00	36.15	2	16,081	0.01%
2019/05/22	0	0.00	35	36.14	36.10	-35	16,253	-0.22%
2019/05/21	5	36.35	0	0.00	36.65	5	16,356	0.03%
2019/05/20	30	34.85	1	35.00	34.55	29	16,304	0.18%
2019/05/17	20	35.30	2	34.50	34.55	18	16,364	0.11%
2019/05/16	2	36.75	0	0.00	35.50	2	16,401	0.01%
2019/05/14	3	35.02	1	35.60	35.65	2	16,506	0.01%
2019/05/10	9	36.40	40	36.26	36.45	-31	16,462	-0.19%
2019/05/09	12	37.50	6	37.66	37.20	6	16,372	0.04%
2019/05/08	6	37.89	12.2	37.39	37.50	-6.2	16,549	-0.04%
2019/05/07	28	39.44	17	39.30	39.20	11	16,842	0.07%
2019/05/06	2	41.68	2	42.15	41.50	0	16,539	0.00%
2019/05/03	5	42.75	0	0.00	42.90	5	16,507	0.03%
2019/05/02	7	42.87	5	42.96	43.05	2	16,608	0.01%
2019/04/30	13	41.28	0	0.00	41.80	13	16,598	0.08%
2019/04/29	6	40.79	0	0.00	41.20	6	16,873	0.04%
2019/04/26	2	41.65	1	41.25	41.20	1	16,896	0.01%
2019/04/25	25	42.09	0	0.00	42.00	25	17,209	0.15%
2019/04/23	8	42.49	1	42.55	42.60	7	17,276	0.04%
2019/04/22	6	43.08	3	43.23	43.15	3	17,522	0.02%
2019/04/19	14	42.45	5	42.55	42.70	9	17,712	0.05%
2019/04/18	23	42.81	5	43.91	42.15	18	17,796	0.10%
2019/04/17	15	44.66	11	45.39	44.30	4	17,877	0.02%
2019/04/16	6	43.93	8	44.32	44.50	-2	17,684	-0.01%
2019/04/15	17	43.87	3	43.43	43.90	14	17,630	0.08%
2019/04/12	6	43.83	12	43.88	43.75	-6	17,456	-0.03%
2019/04/11	14	43.23	15	43.52	43.00	-1	17,228	-0.01%
2019/04/10	24	44.34	45	44.48	44.25	-21	16,912	-0.12%
2019/04/09	1	42.10	27	41.86	42.00	-26	15,995	-0.16%
2019/04/08	11	41.80	5	41.59	40.90	6	15,740	0.04%
2019/04/03	0	0.00	2	40.45	40.45	-2	15,536	-0.01%
2019/04/02	11	41.14	13	40.82	40.80	-2	15,407	-0.01%
2019/04/01	11	40.14	1	40.10	40.15	10	15,066	0.07%
2019/03/29	4	40.08	0	0.00	39.95	4	14,931	0.03%
2019/03/27	4	39.73	3	39.85	39.85	1	14,968	0.01%
2019/03/25	3	39.15	0	0.00	38.85	3	14,975	0.02%
2019/03/22	16	40.80	10	41.68	40.60	6	14,881	0.04%
2019/03/21	5	40.34	1	40.05	40.10	4	14,527	0.03%
2019/03/20	12	40.38	4	40.53	40.35	8	14,483	0.06%
2019/03/19	15	40.59	7	41.15	39.55	8	14,288	0.06%
2019/03/18	9	39.17	71	39.62	41.15	-62	13,620	-0.46%
2019/03/15	3	37.28	4	37.43	37.45	-1	13,140	-0.01%
2019/03/14	2	36.90	1	36.75	36.80	1	12,936	0.01%
2019/03/12	2	36.20	0	0.00	36.00	2	13,193	0.02%
2019/03/08	3	35.68	1	35.75	36.00	2	13,536	0.01%
2019/03/07	4	36.05	4	35.64	35.60	0	14,841	0.00%
2019/03/06	5	37.39	0	0.00	37.25	5	15,111	0.03%
2019/03/05	15	37.50	0	0.00	37.50	15	15,338	0.10%
2019/03/04	3	37.20	30	37.63	37.90	-27	15,348	-0.18%
2019/02/27	2	36.78	0	0.00	36.80	2	15,395	0.01%
2019/02/26	2	37.50	0	0.00	37.45	2	15,447	0.01%
2019/02/25	67	38.12	81	37.99	38.00	-14	15,655	-0.09%
2019/02/22	1	36.85	2	36.95	37.10	-1	15,441	-0.01%
2019/02/21	11	36.62	1	36.85	36.55	10	15,576	0.06%
2019/02/20	12	36.77	29	36.78	37.00	-17	15,698	-0.11%
2019/02/19	2	36.50	0	0.00	36.55	2	15,945	0.01%
2019/02/18	21	35.67	0	0.00	35.90	21	16,167	0.13%
2019/02/15	14	35.60	2	35.70	35.35	12	16,495	0.07%
2019/02/14	1	37.30	26	36.73	36.50	-25	17,457	-0.14%
2019/02/13	16	36.47	14	36.20	36.20	2	17,620	0.01%
2019/02/12	14	37.38	7	37.15	37.10	7	17,598	0.04%
2019/01/30	28	36.93	23	36.60	36.55	5	17,875	0.03%
2019/01/29	36	36.94	22	37.01	37.00	14	17,804	0.08%
2019/01/28	12	36.50	39	36.30	37.95	-27	17,508	-0.15%
2019/01/25	0	0.00	1	34.95	34.80	-1	17,053	-0.01%
2019/01/23	3	34.48	5	34.59	34.50	-2	17,032	-0.01%
2019/01/22	3	34.00	20	34.35	34.00	-17	16,931	-0.10%
2019/01/21	54	33.78	55	34.09	34.10	-1	16,789	-0.01%
2019/01/18	20	32.95	0	0.00	32.95	20	16,517	0.12%
2019/01/17	28	32.56	21	32.66	32.85	7	16,516	0.04%
2019/01/16	8	34.10	0	0.00	34.05	8	16,348	0.05%
2019/01/15	0	0.00	1	33.90	33.80	-1	16,294	-0.01%
2019/01/14	31	33.99	28	33.87	33.60	3	16,235	0.02%
2019/01/11	27	34.29	12	33.66	33.60	15	15,993	0.09%
2019/01/10	41	34.75	21	34.58	34.60	20	15,728	0.13%
2019/01/09	9	35.96	1	36.25	35.35	8	15,538	0.05%
2019/01/08	0	0.00	7	37.26	37.00	-7	15,237	-0.05%
2019/01/07	3	37.18	1	37.15	36.70	2	15,272	0.01%
2019/01/04	1	35.80	0	0.00	36.50	1	15,269	0.01%
2019/01/03	1	35.60	0	0.00	36.10	1	15,382	0.01%
2019/01/02	2	35.85	0	0.00	36.10	2	15,459	0.01%
2018/12/28	14	35.18	4	35.11	35.35	10	15,655	0.06%
2018/12/26	1	36.90	3	37.27	36.20	-2	15,523	-0.01%
2018/12/25	5	35.94	10	36.05	36.05	-5	15,419	-0.03%
2018/12/22	1	35.80	0	0.00	36.00	1	15,442	0.01%
2018/12/21	5	35.95	3	36.27	36.30	2	15,495	0.01%
2018/12/20	3	36.28	0	0.00	35.90	3	15,428	0.02%
2018/12/19	18	38.27	15	38.35	38.15	3	15,382	0.02%
2018/12/18	38	38.65	37	38.78	38.80	1	15,267	0.01%
2018/12/17	9	37.73	4	37.56	37.75	5	15,081	0.03%
2018/12/14	13	38.83	2	39.30	38.65	11	14,964	0.07%
2018/12/13	1	38.60	2	38.60	38.90	-1	14,878	-0.01%
2018/12/12	33	39.81	1	39.45	39.45	32	14,731	0.22%
2018/12/11	25	39.72	11	39.20	39.15	14	14,594	0.10%
2018/12/10	26	40.46	22	39.59	39.50	4	14,454	0.03%
2018/12/07	40	43.44	30	42.80	42.80	10	14,188	0.07%
2018/12/06	41	44.46	31	42.99	42.55	10	14,100	0.07%
2018/12/05	14	46.14	14	46.48	46.45	0	13,891	0.00%
2018/12/04	35	46.74	23	46.76	46.35	12	13,879	0.09%
2018/12/03	52	46.28	29	46.91	47.25	23	13,881	0.17%
2018/11/30	47	47.87	13	46.37	45.55	34	13,493	0.25%
2018/11/29	95	46.91	109	46.62	47.00	-14	12,082	-0.12%	大賣/
2018/11/28	20	44.12	32	44.43	45.30	-12	11,511	-0.10%
2018/11/27	18	42.34	13	43.02	43.15	5	11,258	0.04%
2018/11/26	13	41.59	10	41.40	41.40	3	11,163	0.03%
2018/11/23	3	42.32	3	42.37	41.90	0	10,973	0.00%
2018/11/22	47	43.75	34	44.40	42.60	13	10,822	0.12%
2018/11/21	12	42.62	13	43.08	43.00	-1	10,409	-0.01%
2018/11/20	33	42.42	36	42.85	42.80	-3	10,156	-0.03%
2018/11/19	12	42.03	0	0.00	41.85	12	9,861	0.12%
2018/11/16	92	44.03	98	42.61	43.00	-6	9,654	-0.06%
2018/11/15	40	43.51	37	43.13	42.90	3	9,436	0.03%
2018/11/14	14	43.61	12	43.25	43.00	2	9,140	0.02%
2018/11/13	30	42.93	23	43.94	44.55	7	8,732	0.08%
2018/11/12	33	40.60	26	41.82	42.35	7	7,639	0.09%
2018/11/09	22	39.70	28	38.70	38.50	-6	7,419	-0.08%
2018/11/08	14	39.75	8	38.37	39.10	6	7,418	0.08%
2018/11/07	10	35.00	9	36.89	37.15	1	7,128	0.01%
2018/11/05	10	35.30	2	35.85	34.85	8	7,288	0.11%
2018/11/02	3	35.65	7	35.17	35.70	-4	7,240	-0.06%
2018/11/01	11	34.37	34	34.63	34.90	-23	7,135	-0.32%
2018/10/31	20	33.09	10	33.60	33.60	10	7,146	0.14%
2018/10/30	10	32.50	2	32.40	32.70	8	7,060	0.11%
2018/10/29	0	0.00	1	31.70	31.70	-1	6,981	-0.01%
2018/10/26	12	32.13	0	0.00	31.15	12	6,938	0.17%
2018/10/25	14	31.78	0	0.00	31.70	14	6,878	0.20%
2018/10/24	15	34.33	3	34.60	33.40	12	6,787	0.18%
2018/10/23	10	33.30	1	33.05	33.00	9	6,567	0.14%
2018/10/22	11	32.42	2	33.35	33.80	9	6,553	0.14%
2018/10/19	0	0.00	1	31.90	32.20	-1	6,460	-0.02%
2018/10/18	0	0.00	11	31.66	31.65	-11	6,359	-0.17%
2018/10/17	2	31.35	0	0.00	31.10	2	6,306	0.03%
2018/10/16	0	0.00	15	31.87	31.85	-15	6,232	-0.24%
2018/10/15	3	32.40	0	0.00	32.10	3	6,185	0.05%
2018/10/12	17	30.80	0	0.00	31.10	17	6,113	0.28%
2018/10/11	27	30.51	14	30.61	30.40	13	6,168	0.21%
2018/10/09	14	34.20	2	34.53	33.75	12	5,982	0.20%
2018/10/08	16	35.46	9	35.51	35.50	7	5,802	0.12%
2018/10/05	2	37.35	0	0.00	38.40	2	5,547	0.04%
2018/10/04	3	39.00	0	0.00	39.05	3	5,427	0.06%
2018/10/02	1	39.60	0	0.00	39.50	1	5,297	0.02%
2018/10/01	2	39.93	0	0.00	39.90	2	5,281	0.04%
2018/09/28	4	41.59	0	0.00	40.60	4	5,253	0.08%
2018/09/27	0	0.00	3	42.10	42.20	-3	5,235	-0.06%
2018/09/26	5	43.45	7	43.15	43.05	-2	5,288	-0.04%
2018/09/25	0	0.00	1	40.35	40.35	-1	5,267	-0.02%
2018/09/20	0	0.00	10	39.60	39.40	-10	5,200	-0.19%
2018/09/19	0	0.00	1	40.05	40.05	-1	5,207	-0.02%
2018/09/18	1	38.60	10	38.60	38.50	-9	5,175	-0.17%
2018/09/13	0	0.00	1	39.30	39.30	-1	5,096	-0.02%
2018/09/12	1	38.70	0	0.00	39.30	1	5,099	0.02%
2018/09/11	10	38.00	1	39.00	38.80	9	5,147	0.17%
2018/09/10	26	38.90	3	38.35	37.20	23	5,086	0.45%
2018/09/07	19	41.18	18	40.65	39.90	1	5,012	0.02%
2018/09/06	5	43.00	0	0.00	42.70	5	4,873	0.10%
2018/09/05	6	43.62	0	0.00	43.45	6	4,887	0.12%
2018/09/04	3	43.65	3	44.35	44.35	0	4,910	0.00%
2018/09/03	2	43.75	0	0.00	43.45	2	4,930	0.04%
2018/08/30	0	0.00	1	44.20	44.10	-1	4,956	-0.02%
2018/08/29	1	44.65	0	0.00	44.65	1	5,025	0.02%
2018/08/27	1	43.90	0	0.00	44.10	1	5,144	0.02%
2018/08/24	1	43.60	1	43.55	43.55	0	5,162	0.00%
2018/08/22	11	44.20	10	44.72	44.35	1	5,244	0.02%
2018/08/21	0	0.00	2	42.15	42.05	-2	5,029	-0.04%
2018/08/20	1	42.30	0	0.00	42.10	1	5,034	0.02%
2018/08/17	2	43.50	1	43.95	43.20	1	5,033	0.02%
2018/08/16	20	41.20	22	42.96	43.55	-2	5,097	-0.04%
2018/08/15	8	44.15	0	0.00	42.85	8	5,021	0.16%
2018/08/13	4	46.39	10	45.75	47.05	-6	4,842	-0.12%
2018/08/10	16	47.83	131	47.76	47.05	-115	4,764	-2.41%	大賣/鉅額交易
2018/08/09	4	51.65	0	0.00	51.60	4	4,683	0.09%
2018/08/08	2	51.95	0	0.00	52.60	2	4,743	0.04%
2018/08/07	7	52.31	0	0.00	52.40	7	4,823	0.15%
2018/08/03	0	0.00	2	54.60	54.80	-2	4,733	-0.04%
2018/07/31	0	0.00	1	54.70	53.90	-1	4,998	-0.02%
2018/07/20	1	54.10	0	0.00	53.70	1	5,622	0.02%
2018/07/18	1	54.80	4	54.00	55.00	-3	5,598	-0.05%
2018/07/17	5	52.42	6	53.00	52.50	-1	5,448	-0.02%
2018/07/10	1	51.50	0	0.00	51.20	1	5,642	0.02%
2018/07/06	0	0.00	3	51.60	51.70	-3	5,681	-0.05%
2018/07/05	12	51.43	10	51.20	51.30	2	5,724	0.03%
2018/07/04	10	51.50	14	51.16	50.60	-4	5,784	-0.07%
2018/07/03	3	54.20	2	54.20	52.80	1	5,779	0.02%
2018/07/02	0	0.00	1	57.30	56.60	-1	5,676	-0.02%
2018/06/29	0	0.00	1	56.60	56.90	-1	5,851	-0.02%
2018/06/28	0	0.00	1	56.40	55.80	-1	6,004	-0.02%
2018/06/27	3	57.17	1	57.10	56.90	2	6,064	0.03%
2018/06/26	3	55.87	8	55.78	56.00	-5	6,129	-0.08%
2018/06/25	3	56.60	0	0.00	56.60	3	6,399	0.05%
2018/06/21	1	57.20	1	56.70	56.50	0	6,885	0.00%
2018/06/20	14	56.74	1	56.90	56.90	13	6,973	0.19%
2018/06/19	2	59.10	2	59.30	59.00	0	7,225	0.00%
2018/06/15	3	59.10	2	59.30	59.30	1	7,445	0.01%
2018/06/11	2	60.15	0	0.00	59.60	2	7,387	0.03%
2018/06/06	0	0.00	1	60.80	60.60	-1	7,372	-0.01%
2018/06/05	1	60.30	9	60.06	59.90	-8	7,306	-0.11%
2018/06/04	0	0.00	6	59.05	59.20	-6	7,203	-0.08%
2018/06/01	5	58.64	0	0.00	58.50	5	7,200	0.07%
2018/05/31	1	59.40	1	58.70	58.60	0	7,188	0.00%
2018/05/30	0	0.00	3	58.27	58.50	-3	7,156	-0.04%
2018/05/29	1	58.40	0	0.00	58.30	1	7,114	0.01%
2018/05/25	2	58.15	0	0.00	58.20	2	7,156	0.03%
2018/05/24	1	58.80	0	0.00	59.10	1	7,129	0.01%
2018/05/22	0	0.00	1	58.60	58.10	-1	7,053	-0.01%
2018/05/21	5	59.00	6	58.87	58.70	-1	7,088	-0.01%
2018/05/18	2	60.00	0	0.00	58.30	2	7,084	0.03%
2018/05/17	5	60.40	4	60.00	59.50	1	7,133	0.01%
2018/05/16	1	58.80	0	0.00	58.40	1	6,987	0.01%
2018/05/15	7	58.09	0	0.00	57.80	7	7,014	0.10%
2018/05/14	1	57.00	0	0.00	56.80	1	7,104	0.01%
2018/05/11	5	56.60	0	0.00	56.40	5	7,124	0.07%
2018/05/10	2	56.50	0	0.00	56.50	2	7,105	0.03%
2018/05/09	1	57.00	0	0.00	56.40	1	7,127	0.01%
2018/05/08	7	57.94	3	58.20	57.50	4	7,379	0.05%
2018/05/07	4	56.68	1	56.70	56.70	3	7,288	0.04%
2018/05/04	1	58.80	0	0.00	58.50	1	7,268	0.01%
2018/05/02	2	58.50	0	0.00	58.40	2	7,308	0.03%
2018/04/30	2	57.15	10	56.64	60.50	-8	7,271	-0.11%
2018/04/27	5	55.96	5	58.00	55.00	0	7,150	0.00%
2018/04/26	6	59.13	3	60.30	57.40	3	7,033	0.04%
2018/04/25	4	60.70	0	0.00	60.70	4	6,981	0.06%
2018/04/23	2	61.35	15	61.90	61.20	-13	7,046	-0.18%
2018/04/19	5	61.52	0	0.00	61.50	5	7,065	0.07%
2018/04/18	0	0.00	2	61.60	61.80	-2	7,038	-0.03%
2018/04/17	3	62.57	0	0.00	61.80	3	7,018	0.04%
2018/04/13	1	63.50	0	0.00	63.00	1	6,967	0.01%
2018/04/11	5	63.70	1	64.00	63.70	4	7,116	0.06%
2018/04/09	1	66.60	4	69.88	66.50	-3	7,178	-0.04%
2018/04/03	8	67.58	2	67.30	67.60	6	7,098	0.08%
2018/04/02	4	68.45	8	69.34	67.30	-4	7,089	-0.06%
2018/03/31	8	68.25	10	67.98	68.10	-2	6,997	-0.03%
2018/03/30	1	66.30	9	67.18	66.30	-8	6,861	-0.12%
2018/03/28	5	67.66	1	68.00	66.20	4	6,917	0.06%
2018/03/27	2	67.10	18	67.19	67.00	-16	7,085	-0.23%
2018/03/26	9	63.86	0	0.00	63.00	9	6,669	0.13%
2018/03/23	2	63.60	0	0.00	63.90	2	6,718	0.03%
2018/03/22	20	68.42	2	69.45	66.00	18	6,790	0.27%
2018/03/21	2	64.20	2	65.25	67.60	0	6,851	0.00%
2018/03/19	2	62.40	2	62.70	62.40	0	6,891	0.00%
2018/03/16	2	62.70	1	62.30	62.30	1	6,897	0.01%
2018/03/15	10	61.78	0	0.00	61.80	10	6,835	0.15%
2018/03/14	2	62.30	0	0.00	62.30	2	6,820	0.03%
2018/03/13	5	63.00	0	0.00	63.00	5	6,827	0.07%
2018/03/09	1	61.00	0	0.00	61.10	1	6,828	0.01%
2018/03/07	0	0.00	1	60.00	60.50	-1	6,847	-0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	6	61.23	0	0.00	60.50	6	6,887	0.09%
2018/03/01	2	61.60	2	61.50	61.40	0	6,871	0.00%
2018/02/26	5	62.90	0	0.00	62.20	5	6,970	0.07%
2018/02/23	1	62.80	0	0.00	62.50	1	7,025	0.01%
2018/02/22	0	0.00	1	62.00	62.00	-1	7,022	-0.01%
2018/02/12	3	60.20	0	0.00	59.90	3	6,981	0.04%
2018/02/09	2	59.30	0	0.00	60.00	2	7,002	0.03%
2018/02/08	1	63.50	0	0.00	62.10	1	6,923	0.01%
2018/02/07	14	64.00	1	63.10	63.50	13	6,972	0.19%
2018/02/06	16	63.61	0	0.00	62.30	16	6,922	0.23%
2018/02/05	12	69.00	1	68.50	68.60	11	6,841	0.16%
2018/02/02	13	70.83	14	70.61	70.60	-1	6,869	-0.01%
2018/02/01	11	71.37	2	70.70	70.50	9	6,928	0.13%
2018/01/31	17	72.92	16	73.79	71.00	1	6,891	0.01%
2018/01/29	1	70.60	20	70.10	70.20	-19	6,547	-0.29%
2018/01/26	10	69.00	5	69.30	69.30	5	6,519	0.08%
2018/01/25	1	69.10	0	0.00	68.60	1	6,529	0.02%
2018/01/24	2	69.40	2	69.55	69.20	0	6,512	0.00%
2018/01/23	1	70.00	0	0.00	69.50	1	6,482	0.02%
2018/01/19	16	71.63	0	0.00	71.10	16	6,489	0.25%
2018/01/18	10	73.20	8	73.08	72.00	2	6,477	0.03%
2018/01/17	8	73.00	6	72.65	73.00	2	6,488	0.03%
2018/01/16	6	72.60	16	72.81	72.60	-10	6,478	-0.15%
2018/01/15	21	72.43	16	71.70	71.80	5	6,461	0.08%
2018/01/12	10	71.00	10	71.30	71.30	0	6,496	0.00%
2018/01/11	2	70.20	18	70.49	70.20	-16	6,582	-0.24%
2018/01/10	0	0.00	12	71.26	70.80	-12	6,671	-0.18%
2018/01/09	10	72.80	4	72.18	72.30	6	6,799	0.09%
2018/01/08	25	73.01	4	73.20	72.00	21	6,845	0.31%
2018/01/05	1	75.90	37.5	75.82	75.20	-36.5	6,877	-0.53%
2018/01/04	2	76.35	22	75.18	75.60	-20	6,877	-0.29%
2018/01/03	0	0.00	2	74.80	74.20	-2	6,916	-0.03%
2018/01/02	13	74.19	18	73.89	73.90	-5	6,985	-0.07%