宏達電 (2498)-土銀-彰化券商分點個股進出

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
▼0.10
漲幅
-0.23%
成交量
2,266張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間: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－土銀-彰化券商分點個股進出

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

土銀-彰化券商分點個股進出
土銀-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	1	43.50	0	0.00	43.40	1	9,128	0.01%
2024/12/05	1	44.95	0	0.00	44.95	1	9,135	0.01%
2024/12/04	0	0.00	1	45.65	45.50	-1	9,197	-0.01%
2024/12/03	1	44.35	0	0.00	44.35	1	9,189	0.01%
2024/11/28	2	45.05	2	45.40	44.55	0	9,066	0.00%
2024/11/27	2	46.35	1	45.70	45.70	1	8,970	0.01%
2024/11/25	0	0.00	1	46.15	47.30	-1	8,599	-0.01%
2024/11/11	0	0.00	5	45.00	45.10	-5	8,344	-0.06%
2024/11/08	5	44.30	0	0.00	44.35	5	8,338	0.06%
2024/11/07	2	44.95	2	44.35	44.95	0	8,390	0.00%
2024/11/05	3	44.15	3	44.35	44.10	0	8,453	0.00%
2024/10/29	2	44.40	0	0.00	44.30	2	8,670	0.02%
2024/10/24	1	45.75	0	0.00	45.85	1	8,579	0.01%
2024/10/15	3	48.38	3	49.13	48.60	0	8,126	0.00%
2024/10/14	0	0.00	20	47.65	47.65	-20	8,029	-0.25%
2024/10/11	1	47.80	1	47.60	47.50	0	8,014	0.00%
2024/10/08	1	50.60	0	0.00	49.70	1	7,827	0.01%
2024/10/07	3	50.80	0	0.00	51.50	3	7,596	0.04%
2024/10/04	1	55.70	1	52.00	52.00	0	7,325	0.00%
2024/10/01	14	48.62	12.4	51.04	52.00	1.6	6,000	0.03%
2024/09/30	9	47.56	1	47.35	47.35	8	5,144	0.16%
2024/09/18	0	0.00	3	46.60	44.80	-3	5,096	-0.06%
2024/09/11	1	43.00	1	43.90	43.40	0	5,950	0.00%
2024/08/30	1	44.65	1	44.45	44.50	0	6,480	0.00%
2024/08/26	0	0.00	2	45.75	45.50	-2	6,654	-0.03%
2024/08/09	0	0.00	6	39.10	38.75	-6	6,522	-0.09%
2024/08/07	1	39.00	0	0.00	39.45	1	6,441	0.02%
2024/08/06	0	0.00	1	37.40	37.80	-1	6,471	-0.02%
2024/08/02	1	43.35	0	0.00	42.95	1	6,230	0.02%
2024/07/31	1	43.05	1.1	43.56	44.05	-0.1	6,132	0.00%
2024/07/30	0	0.00	1	42.91	43.20	-1	6,085	-0.02%
2024/07/29	1	42.55	0	0.00	42.30	1	6,086	0.02%
2024/07/26	1	43.45	1	43.15	43.25	0	6,074	0.00%
2024/07/19	2.2	45.10	1	45.05	45.10	1.2	6,045	0.02%
2024/07/18	1	45.95	1	46.00	46.15	0	5,992	0.00%
2024/07/17	0	0.00	4	46.45	46.10	-4	5,951	-0.07%
2024/07/11	0.1	47.00	0	0.00	46.70	0.1	5,934	0.00%
2024/07/10	1	47.00	1	47.10	47.15	0	5,978	0.00%
2024/07/09	0.1	46.20	0	0.00	46.80	0.1	5,931	0.00%
2024/07/08	3.1	48.00	0	0.00	47.50	3.1	5,888	0.05%
2024/07/05	2.1	47.07	7.6	47.87	48.00	-5.5	5,851	-0.09%
2024/07/04	1	45.85	2	45.90	45.90	-1	5,656	-0.02%
2024/07/03	5.2	45.30	1	45.15	45.45	4.2	5,681	0.07%
2024/07/01	2.1	45.86	1	45.80	45.70	1.1	5,620	0.02%
2024/06/28	0	0.00	1	46.55	46.15	-1	5,614	-0.02%
2024/06/27	4	46.29	3	46.02	45.95	1	5,624	0.02%
2024/06/26	1.3	46.93	1	46.60	46.60	0.3	5,580	0.01%
2024/06/25	1	47.55	1	47.50	47.55	0	5,513	0.00%
2024/06/24	2	48.58	2	48.30	47.50	0	5,451	0.00%
2024/06/21	8	49.10	5	49.35	49.25	3	5,313	0.06%
2024/06/20	4	47.96	7	47.35	48.05	-3	4,903	-0.06%
2024/06/19	1	45.90	0	0.00	45.40	1	4,535	0.02%
2024/06/18	3	45.70	3	46.35	45.70	0	4,530	0.00%
2024/06/14	3	45.20	0	0.00	45.20	3	4,460	0.07%
2024/06/13	10	46.17	10	45.20	45.20	0	4,407	0.00%
2024/06/11	0	0.00	1	46.15	45.40	-1	4,227	-0.02%
2024/06/07	1	46.75	5	46.63	46.15	-4	4,145	-0.10%
2024/05/31	3	44.95	0	0.00	43.60	3	4,148	0.07%
2024/05/29	2	43.95	0	0.00	43.30	2	4,067	0.05%
2024/05/20	1	43.35	0	0.00	43.40	1	4,363	0.02%
2024/05/16	1	42.95	12	43.10	43.25	-11	4,424	-0.25%
2024/05/15	12	42.85	12	43.10	42.60	0	4,435	0.00%
2024/05/03	12	43.05	12	43.25	42.85	0	4,605	0.00%
2024/05/02	12	42.75	12	43.25	42.65	0	4,628	0.00%
2024/04/30	12	42.85	0	0.00	42.65	12	4,710	0.25%
2024/04/29	12	42.90	24	43.20	43.40	-12	4,755	-0.25%
2024/04/22	1	42.45	4	42.10	41.45	-3	5,075	-0.06%
2024/04/15	12	45.65	0	0.00	45.15	12	6,724	0.18%
2024/04/12	0	0.00	12	46.31	46.05	-12	7,381	-0.16%
2024/04/11	9	45.83	0	0.00	45.55	9	7,361	0.12%
2024/04/10	3	46.40	0	0.00	46.40	3	7,393	0.04%
2024/03/25	7	48.90	7	48.10	48.00	0	8,579	0.00%
2024/03/14	2	45.70	0	0.00	45.50	2	9,179	0.02%
2024/03/05	0	0.00	3	49.55	48.90	-3	8,969	-0.03%
2024/02/29	1	48.65	1	48.85	48.75	0	8,985	0.00%
2024/02/27	1	50.10	1	50.90	48.60	0	9,009	0.00%
2024/02/26	3	49.00	0	0.00	49.00	3	8,870	0.03%
2024/02/20	1	49.20	45	49.25	49.20	-44	9,182	-0.48%
2024/02/05	1	49.05	1	50.00	49.05	0	9,356	0.00%
2024/01/23	1	51.20	1	52.40	51.70	0	9,628	0.00%
2024/01/16	1	50.30	0	0.00	50.30	1	9,430	0.01%
2024/01/12	1	51.60	0	0.00	51.60	1	9,351	0.01%
2024/01/10	1	52.60	1	53.10	52.20	0	9,242	0.00%
2024/01/09	1	54.50	0	0.00	54.70	1	8,994	0.01%
2024/01/08	0	0.00	5	53.42	52.90	-5	7,866	-0.06%
2024/01/04	1	48.80	0	0.00	48.65	1	7,219	0.01%
2024/01/03	2	49.40	0	0.00	49.40	2	7,236	0.03%
2023/12/29	1	52.10	0	0.00	51.30	1	7,236	0.01%
2023/12/27	3	52.10	32	53.39	52.10	-29	7,194	-0.40%
2023/12/25	1	53.10	3	53.93	52.00	-2	6,901	-0.03%
2023/12/22	3	51.63	0	0.00	51.20	3	6,432	0.05%
2023/12/15	20	50.38	0	0.00	50.80	20	6,065	0.33%
2023/12/14	39	52.28	3	52.10	52.00	36	5,873	0.61%
2023/12/11	0	0.00	1	49.20	48.70	-1	5,466	-0.02%
2023/11/28	0	0.00	2	49.50	50.00	-2	5,348	-0.04%
2023/11/27	0	0.00	1	48.70	48.45	-1	5,299	-0.02%
2023/11/24	2	49.25	0	0.00	49.05	2	5,291	0.04%
2023/11/20	20	49.50	0	0.00	49.15	20	5,091	0.39%
2023/11/13	8	46.25	16	46.90	46.75	-8	4,668	-0.17%
2023/11/09	8	46.34	0	0.00	46.30	8	4,668	0.17%
2023/11/08	0	0.00	6	46.85	47.40	-6	4,731	-0.13%
2023/11/07	8	45.89	0	0.00	46.05	8	4,652	0.17%
2023/11/03	12	46.90	18	47.15	47.40	-6	4,549	-0.13%
2023/11/02	12	45.65	12	45.68	45.85	0	4,356	0.00%
2023/10/27	6	46.80	7	46.96	46.00	-1	4,872	-0.02%
2023/10/26	1	45.55	0	0.00	45.15	1	4,880	0.02%
2023/10/17	6	49.13	3	49.70	48.10	3	5,172	0.06%
2023/10/16	3	49.30	0	0.00	49.05	3	5,121	0.06%
2023/10/13	0	0.00	1	49.65	50.10	-1	5,240	-0.02%
2023/10/05	21	49.33	20	49.95	50.30	1	6,014	0.02%
2023/10/02	0	0.00	6	49.10	49.10	-6	6,297	-0.10%
2023/09/28	1	48.50	0	0.00	48.10	1	6,410	0.02%
2023/09/26	2	48.70	0	0.00	48.65	2	6,496	0.03%
2023/09/25	3	49.45	6	49.80	49.45	-3	6,506	-0.05%
2023/09/22	0	0.00	4	49.63	49.65	-4	6,536	-0.06%
2023/09/20	7	49.35	0	0.00	49.20	7	6,605	0.11%
2023/09/19	3	49.67	0	0.00	49.45	3	6,662	0.05%
2023/09/14	1	50.60	8	50.10	50.90	-7	6,926	-0.10%
2023/09/13	5	49.52	0	0.00	49.50	5	6,999	0.07%
2023/09/11	2	49.65	0	0.00	49.30	2	7,089	0.03%
2023/09/08	1	50.30	0	0.00	50.10	1	7,114	0.01%
2023/09/07	8	50.98	0	0.00	51.00	8	7,133	0.11%
2023/08/31	1	53.00	5	52.80	52.80	-4	7,669	-0.05%
2023/08/30	0	0.00	3	52.40	52.50	-3	8,030	-0.04%
2023/08/29	0	0.00	14	51.30	51.80	-14	8,139	-0.17%
2023/08/28	7	50.56	0	0.00	50.40	7	8,214	0.09%
2023/08/25	3	51.40	3	51.80	51.10	0	8,264	0.00%
2023/08/24	3	51.00	0	0.00	51.10	3	8,394	0.04%
2023/08/23	0	0.00	3	51.40	51.50	-3	8,696	-0.03%
2023/08/18	0	0.00	1	51.30	50.70	-1	8,856	-0.01%
2023/08/17	1	50.80	2	50.90	51.00	-1	8,893	-0.01%
2023/08/10	3	50.43	0	0.00	50.50	3	9,128	0.03%
2023/08/09	2	51.60	2	51.90	51.90	0	9,074	0.00%
2023/08/08	3	51.80	0	0.00	51.90	3	9,086	0.03%
2023/08/04	1	51.10	2	51.30	51.10	-1	9,024	-0.01%
2023/08/02	4	54.53	0	0.00	52.50	4	8,926	0.04%
2023/08/01	2	55.60	1	56.60	55.60	1	8,713	0.01%
2023/07/31	2	55.70	2	56.40	55.80	0	8,672	0.00%
2023/07/28	3	56.03	1	55.90	56.00	2	8,619	0.02%
2023/07/27	0	0.00	3	57.17	57.20	-3	8,602	-0.03%
2023/07/26	1	55.60	0	0.00	55.50	1	8,529	0.01%
2023/07/24	1	56.70	0	0.00	56.30	1	8,609	0.01%
2023/07/21	0	0.00	1	58.10	57.80	-1	8,621	-0.01%
2023/07/19	1	56.10	0	0.00	55.60	1	8,690	0.01%
2023/07/18	2	57.35	0	0.00	56.70	2	8,788	0.02%
2023/07/14	1	58.30	0	0.00	58.80	1	8,991	0.01%
2023/07/13	0	0.00	1	59.10	58.40	-1	8,953	-0.01%
2023/07/11	0	0.00	7	58.01	58.00	-7	8,506	-0.08%
2023/07/10	3	55.57	0	0.00	55.30	3	8,312	0.04%
2023/07/07	1	55.90	0	0.00	55.90	1	8,305	0.01%
2023/07/03	0	0.00	1	57.50	57.10	-1	9,220	-0.01%
2023/06/30	0	0.00	2	57.30	57.10	-2	9,320	-0.02%
2023/06/29	2	57.00	2	57.70	57.00	0	9,382	0.00%
2023/06/28	2	56.20	0	0.00	56.40	2	9,417	0.02%
2023/06/27	4	56.90	0	0.00	56.40	4	9,657	0.04%
2023/06/26	1	57.60	0	0.00	57.40	1	9,898	0.01%
2023/06/21	1	58.70	0	0.00	58.70	1	10,018	0.01%
2023/06/19	2	59.25	1	59.30	58.90	1	10,023	0.01%
2023/06/16	0	0.00	1	60.80	60.50	-1	10,044	-0.01%
2023/06/14	2	60.25	0	0.00	60.20	2	10,260	0.02%
2023/06/13	0	0.00	1	61.00	61.00	-1	10,510	-0.01%
2023/06/09	1	60.50	1	61.20	60.40	0	11,189	0.00%
2023/06/08	1	60.70	0	0.00	60.40	1	11,507	0.01%
2023/06/07	0	0.00	1	61.90	62.00	-1	11,855	-0.01%
2023/06/06	12	62.43	11	61.01	61.00	1	12,463	0.01%
2023/06/05	1	64.70	0	0.00	63.60	1	12,483	0.01%
2023/06/02	0	0.00	1	63.10	62.90	-1	12,292	-0.01%
2023/06/01	2	62.10	3	62.10	62.40	-1	12,408	-0.01%
2023/05/31	1	62.00	0	0.00	61.80	1	12,681	0.01%
2023/05/30	0	0.00	1	61.10	61.80	-1	13,018	-0.01%
2023/05/26	1	58.30	0	0.00	58.40	1	13,751	0.01%
2023/05/24	0	0.00	3	59.70	59.60	-3	14,541	-0.02%
2023/05/22	0	0.00	2	60.15	60.30	-2	15,543	-0.01%
2023/05/18	1	59.70	1	60.40	58.90	0	15,860	0.00%
2023/05/12	2	57.10	0	0.00	57.20	2	17,142	0.01%
2023/05/11	0	0.00	2	57.00	56.00	-2	17,695	-0.01%
2023/05/05	0	0.00	5	56.90	57.30	-5	21,816	-0.02%
2023/05/04	1	57.30	0	0.00	56.80	1	22,378	0.00%
2023/05/02	1	57.30	0	0.00	57.50	1	22,964	0.00%
2023/04/25	32	57.09	25	57.12	55.90	7	23,544	0.03%
2023/04/21	2	59.00	0	0.00	58.10	2	23,910	0.01%
2023/04/20	2	60.45	0	0.00	59.60	2	23,913	0.01%
2023/04/19	2	61.90	0	0.00	61.70	2	23,949	0.01%
2023/04/17	0	0.00	11	64.80	64.60	-11	24,530	-0.04%
2023/04/14	1	64.10	0	0.00	64.30	1	24,969	0.00%
2023/04/12	0	0.00	6	64.88	64.70	-6	25,380	-0.02%
2023/04/11	2	64.80	0	0.00	64.30	2	25,460	0.01%
2023/04/07	51	64.70	50	64.00	64.10	1	25,252	0.00%
2023/04/06	0	0.00	1	63.50	63.60	-1	24,885	0.00%
2023/03/31	0	0.00	2	62.60	62.60	-2	24,950	-0.01%
2023/03/28	9	62.23	5	61.80	61.70	4	25,355	0.02%
2023/03/27	23	64.13	15	64.02	63.60	8	25,215	0.03%
2023/03/24	1	63.20	1	64.30	63.00	0	25,157	0.00%
2023/03/21	5	63.44	2	63.20	62.70	3	25,422	0.01%
2023/03/17	1	62.20	0	0.00	62.20	1	25,901	0.00%
2023/03/16	1	61.10	0	0.00	61.10	1	26,237	0.00%
2023/03/15	0	0.00	5	63.30	63.00	-5	26,537	-0.02%
2023/03/13	6	61.78	3	60.97	62.60	3	27,719	0.01%
2023/03/10	1	62.80	0	0.00	62.60	1	28,235	0.00%
2023/03/09	8	66.00	6	64.73	64.40	2	29,472	0.01%
2023/03/08	2	63.55	0	0.00	63.40	2	29,774	0.01%
2023/03/07	4	65.20	3	65.47	64.90	1	29,637	0.00%
2023/03/06	1	64.10	0	0.00	64.80	1	29,643	0.00%
2023/03/03	10	65.50	10	65.00	63.60	0	29,568	0.00%
2023/03/02	2	64.80	0	0.00	64.80	2	29,462	0.01%
2023/03/01	5	66.80	5	67.10	66.10	0	29,189	0.00%
2023/02/24	2	66.60	1	65.70	65.40	1	28,773	0.00%
2023/02/23	3	66.73	3	66.90	66.70	0	28,439	0.00%
2023/02/22	0	0.00	1	65.50	64.60	-1	28,059	0.00%
2023/02/21	5	68.30	5	66.70	66.70	0	27,948	0.00%
2023/02/20	7	66.27	7	66.79	66.90	0	27,536	0.00%
2023/02/17	9	65.42	7	65.80	65.80	2	27,439	0.01%
2023/02/16	7	65.36	3	65.47	65.60	4	27,622	0.01%
2023/02/15	2	64.40	1	64.00	64.50	1	27,729	0.00%
2023/02/14	5	66.14	4	65.50	65.50	1	27,359	0.00%
2023/02/10	7	67.07	6	66.72	65.50	1	27,637	0.00%
2023/02/09	25	66.78	29	66.95	67.70	-4	27,428	-0.01%
2023/02/08	16	66.38	15	66.55	66.30	1	27,527	0.00%
2023/02/07	16	66.50	14	66.82	66.10	2	27,519	0.01%
2023/02/06	11	65.77	14	66.56	68.70	-3	27,040	-0.01%
2023/02/03	32	68.16	26	68.20	65.10	6	26,040	0.02%
2023/02/02	0	0.00	4	66.18	66.90	-4	24,490	-0.02%
2023/02/01	5	61.10	5	60.80	60.90	0	24,173	0.00%
2023/01/31	16	60.14	18	60.92	60.80	-2	24,234	-0.01%
2023/01/30	3	58.97	3	59.37	59.50	0	24,065	0.00%
2023/01/13	5	60.10	5	59.10	57.30	0	24,282	0.00%
2023/01/12	20	59.65	20	59.60	59.50	0	24,235	0.00%
2023/01/11	10	59.55	10	59.10	59.00	0	24,121	0.00%
2023/01/10	10	58.80	10	59.05	58.80	0	24,312	0.00%
2023/01/09	6	59.50	6	59.20	58.70	0	24,559	0.00%
2023/01/05	1	60.30	0	0.00	58.70	1	25,296	0.00%
2023/01/04	6	58.95	7	58.96	58.80	-1	25,241	0.00%
2023/01/03	0	0.00	2	58.40	58.10	-2	25,223	-0.01%
2022/12/29	0	0.00	10	55.55	55.70	-10	25,355	-0.04%
2022/12/28	1	55.70	0	0.00	55.70	1	25,989	0.00%
2022/12/26	8	55.85	2	55.60	55.70	6	26,380	0.02%
2022/12/23	0	0.00	1.3	54.98	55.00	-1.3	26,855	0.00%
2022/12/22	5	56.30	2	56.70	55.40	3	27,133	0.01%
2022/12/16	3	57.70	0	0.00	57.20	3	29,573	0.01%
2022/12/15	3	58.90	3	58.40	58.20	0	30,474	0.00%
2022/12/13	1	58.40	0	0.00	58.40	1	31,538	0.00%
2022/12/12	12	59.59	12	59.18	58.90	0	31,888	0.00%
2022/12/09	1	59.30	1	60.00	59.40	0	31,984	0.00%
2022/12/08	3	60.50	10	59.74	59.90	-7	31,994	-0.02%
2022/12/07	0	0.00	1	58.40	58.00	-1	32,125	0.00%
2022/12/06	0	0.00	5	61.64	59.90	-5	32,225	-0.02%
2022/12/05	7	61.61	7	61.40	60.40	0	32,529	0.00%
2022/12/02	3	58.37	1	59.40	59.10	2	31,931	0.01%
2022/12/01	27	59.87	25	60.17	57.80	2	31,833	0.01%
2022/11/30	8	54.06	9.2	55.35	57.60	-1.2	31,310	0.00%
2022/11/29	0	0.00	6	51.00	52.40	-6	31,608	-0.02%
2022/11/28	7.2	51.58	5	52.20	51.50	2.2	33,714	0.01%
2022/11/23	5	52.50	5	53.30	52.40	0	35,608	0.00%
2022/11/22	5	52.70	0	0.00	52.80	5	35,980	0.01%
2022/11/18	0	0.00	5	54.60	53.40	-5	37,282	-0.01%
2022/11/17	10	54.80	10	54.70	54.70	0	38,061	0.00%
2022/11/16	0	0.00	4	55.00	54.50	-4	38,499	-0.01%
2022/11/15	10	54.50	10	54.30	54.30	0	38,967	0.00%
2022/11/10	6	53.22	6	53.63	52.70	0	41,712	0.00%
2022/11/04	1	51.70	2	52.75	53.50	-1	44,700	0.00%
2022/11/03	5	53.18	0	0.00	52.70	5	44,986	0.01%
2022/10/31	1	50.70	1	50.40	50.50	0	46,929	0.00%
2022/10/25	2	49.45	2	49.65	49.05	0	51,129	0.00%
2022/10/24	0	0.00	3	50.30	49.65	-3	52,478	-0.01%
2022/10/21	1	51.10	1	49.75	49.25	0	54,504	0.00%
2022/10/20	3	51.20	0	0.00	51.00	3	55,537	0.01%
2022/10/13	6	48.05	7	49.11	49.05	-1	66,365	0.00%
2022/10/12	5	51.70	0	0.00	53.00	5	66,666	0.01%
2022/10/11	1	51.50	0	0.00	51.60	1	67,341	0.00%
2022/10/07	5	56.60	5	56.30	55.90	0	67,859	0.00%
2022/10/05	11	56.66	18	55.44	55.00	-7	70,843	-0.01%
2022/10/04	4	55.93	4	55.80	55.90	0	71,871	0.00%
2022/10/03	2	54.80	2	53.70	54.30	0	72,857	0.00%
2022/09/29	25	53.31	23	52.91	53.30	2	77,665	0.00%
2022/09/28	17.2	53.20	18	53.60	52.00	-0.8	81,115	0.00%
2022/09/27	0.1	55.00	0	0.00	56.60	0.1	82,606	0.00%
2022/09/26	29	58.56	0	0.00	56.00	29	83,725	0.03%
2022/09/23	12	62.97	17	63.22	60.80	-5	84,788	-0.01%
2022/09/22	10	63.07	1	64.60	62.70	9	85,208	0.01%
2022/09/21	12	63.85	17	63.92	64.50	-5	85,680	-0.01%
2022/09/20	1	62.50	1	63.20	62.80	0	87,623	0.00%
2022/09/19	2	62.80	12	61.48	61.30	-10	87,693	-0.01%
2022/09/16	0	0.00	3	61.80	61.20	-3	87,845	0.00%
2022/09/15	5	63.10	6	61.70	61.30	-1	88,657	0.00%
2022/09/14	7	61.44	10	62.27	62.60	-3	89,958	0.00%
2022/09/13	11	63.18	1	63.70	62.20	10	89,566	0.01%
2022/09/12	19	63.81	17	63.05	63.30	2	89,038	0.00%
2022/09/08	10	61.00	10	60.50	60.80	0	88,042	0.00%
2022/09/07	6	60.05	6	60.50	60.40	0	87,776	0.00%
2022/09/06	10	61.91	6	62.18	60.10	4	87,085	0.00%
2022/09/05	3	63.87	1	63.60	63.40	2	86,076	0.00%
2022/09/02	9	64.96	19	65.98	63.90	-10	84,883	-0.01%
2022/09/01	6	61.35	8	60.15	60.20	-2	82,647	0.00%
2022/08/31	40	62.32	37	62.74	62.30	3	81,807	0.00%
2022/08/29	13	58.88	9.3	59.13	58.70	3.8	80,251	0.00%
2022/08/26	2	61.30	3	62.23	61.60	-1	79,833	0.00%
2022/08/25	0	0.00	2	61.20	61.00	-2	78,831	0.00%
2022/08/24	1	60.60	0	0.00	59.50	1	78,464	0.00%
2022/08/23	13	60.42	2	60.90	60.20	11	77,650	0.01%
2022/08/22	3	62.17	2	62.25	61.00	1	77,073	0.00%
2022/08/19	10	64.40	10	64.00	63.90	0	76,527	0.00%
2022/08/18	54	65.04	35	65.37	64.20	19	75,462	0.03%
2022/08/17	0	0.00	5	64.04	65.50	-5	74,055	-0.01%
2022/08/16	74	63.99	76	64.28	62.50	-2	72,978	0.00%
2022/08/15	6	62.33	7	62.91	64.50	-1	72,200	0.00%
2022/08/12	1	63.50	7	64.46	63.20	-6	71,105	-0.01%
2022/08/11	1	63.40	1	63.80	63.80	0	70,103	0.00%
2022/08/10	1	59.70	0	0.00	62.00	1	69,002	0.00%
2022/08/09	7	59.96	7	59.31	59.70	0	68,156	0.00%
2022/08/08	13.1	59.50	11	59.45	60.40	2.1	67,502	0.00%
2022/08/05	4.1	59.95	3	61.10	62.00	1.1	66,539	0.00%
2022/08/04	22.1	60.83	46	59.48	58.30	-24	65,593	-0.04%
2022/08/03	2.1	65.00	9	65.19	63.30	-7	63,697	-0.01%
2022/08/02	7	64.34	9	64.44	64.30	-2	62,596	0.00%
2022/08/01	2	66.15	0	0.00	65.80	2	61,911	0.00%
2022/07/29	34	65.42	13	66.35	65.10	21	61,030	0.03%
2022/07/28	91	66.77	101	66.76	65.40	-10	59,645	-0.02%	大賣/
2022/07/27	81	63.34	74	63.46	64.70	7	57,530	0.01%
2022/07/26	36	65.68	32	65.08	64.20	4	56,412	0.01%
2022/07/25	21	65.82	23	66.00	66.60	-2	55,233	0.00%
2022/07/22	94	67.22	86	66.65	64.70	8	53,167	0.02%
2022/07/21	19	63.69	42	64.08	65.60	-23	48,899	-0.05%
2022/07/20	20	60.04	19	60.12	59.70	1	46,099	0.00%
2022/07/19	2	58.60	2	58.25	58.10	0	44,897	0.00%
2022/07/18	3	60.10	2	61.00	59.10	1	44,100	0.00%
2022/07/15	1	59.70	2	59.65	58.90	-1	42,995	0.00%
2022/07/14	23	59.52	15	59.16	60.70	8	42,083	0.02%
2022/07/13	38	60.13	28	60.84	58.40	10	40,525	0.02%
2022/07/12	7	59.10	9	58.80	57.60	-2	38,521	-0.01%
2022/07/11	6	60.12	4	60.30	60.90	2	36,860	0.01%
2022/07/08	30	60.77	31	61.44	60.50	-1	35,597	0.00%
2022/07/07	41	60.32	56	60.78	61.70	-15	33,181	-0.05%
2022/07/06	47	58.78	30	61.31	56.90	17	30,092	0.06%
2022/07/05	53	58.24	81	59.35	60.70	-28	26,355	-0.11%
2022/07/04	21	52.95	46	51.52	55.20	-25	24,146	-0.10%
2022/07/01	43	51.60	23	49.51	50.20	20	22,541	0.09%
2022/06/30	21	49.50	27	50.35	48.90	-6	20,532	-0.03%
2022/06/29	25	53.22	5	57.10	52.00	20	19,418	0.10%
2022/06/28	26	58.13	17	59.16	57.70	9	17,930	0.05%
2022/06/27	6	56.55	12	57.51	57.80	-6	15,291	-0.04%
2022/06/24	0	0.00	11	50.69	52.60	-11	14,754	-0.07%
2022/06/23	26	48.22	24	48.75	47.90	2	14,113	0.01%
2022/06/22	19	48.67	25	48.34	49.70	-6	13,272	-0.05%
2022/06/21	0	0.00	1	46.30	46.30	-1	11,791	-0.01%
2022/06/20	2	43.55	0	0.00	42.10	2	11,763	0.02%
2022/06/17	3	44.22	3	44.65	44.00	0	11,742	0.00%
2022/06/16	1	46.10	0	0.00	45.05	1	11,870	0.01%
2022/06/15	2	45.90	0	0.00	45.75	2	11,921	0.02%
2022/06/14	0	0.00	2	45.20	46.45	-2	12,146	-0.02%
2022/06/10	1	47.45	0	0.00	47.40	1	12,611	0.01%
2022/06/09	0	0.00	2	48.30	48.20	-2	12,786	-0.02%
2022/06/08	1	48.50	0	0.00	48.05	1	13,083	0.01%
2022/06/07	3	48.95	0	0.00	48.15	3	13,501	0.02%
2022/06/06	1	49.00	1	49.00	49.00	0	13,971	0.00%
2022/06/02	1	49.80	1	49.55	49.25	0	14,489	0.00%
2022/06/01	1	49.80	1	49.75	49.55	0	14,792	0.00%
2022/05/31	1	49.95	0	0.00	50.00	1	15,290	0.01%
2022/05/30	1	47.80	0	0.00	48.15	1	16,732	0.01%
2022/05/25	2	46.03	0	0.00	46.00	2	18,054	0.01%
2022/05/20	1	46.65	1	46.85	47.00	0	19,058	0.00%
2022/05/19	1	45.65	1	45.80	46.70	0	19,154	0.00%
2022/05/18	1	47.40	1	47.10	47.20	0	19,316	0.00%
2022/05/17	1	47.00	1	47.05	47.20	0	19,454	0.00%
2022/05/13	1	45.90	0	0.00	45.90	1	19,998	0.01%
2022/05/12	1	46.00	1	46.30	44.95	0	20,310	0.00%
2022/05/10	3	46.00	453	44.91	46.45	-450	20,644	-2.18%	大賣/鉅額交易
2022/05/09	0	0.00	251	46.14	45.65	-251	21,260	-1.18%	大賣/鉅額交易
2022/05/06	1	49.95	0	0.00	49.95	1	21,534	0.00%
2022/05/05	1	50.70	2	51.00	51.00	-1	22,316	0.00%
2022/05/04	3	48.77	4	49.13	49.30	-1	22,796	0.00%
2022/05/03	0	0.00	2	48.13	48.45	-2	23,723	-0.01%
2022/04/28	1	48.80	0	0.00	48.60	1	24,509	0.00%
2022/04/22	0	0.00	1	52.10	51.10	-1	25,912	0.00%
2022/04/21	1	51.90	0	0.00	53.00	1	26,781	0.00%
2022/04/15	1	54.30	0	0.00	54.20	1	29,725	0.00%
2022/04/14	0	0.00	1	56.20	56.10	-1	30,518	0.00%
2022/04/12	1	54.90	6	54.02	54.00	-5	31,573	-0.02%
2022/04/11	0	0.00	1	54.00	54.00	-1	32,647	0.00%
2022/04/08	0	0.00	1	57.20	56.70	-1	33,380	0.00%
2022/04/07	1	56.00	0	0.00	55.70	1	33,765	0.00%
2022/04/01	2	59.10	0	0.00	60.00	2	35,009	0.01%
2022/03/31	10	60.98	10	60.40	59.20	0	35,554	0.00%
2022/03/25	1	59.80	1	59.20	59.30	0	41,209	0.00%
2022/03/24	3	61.87	1	61.80	61.80	2	42,122	0.00%
2022/03/23	5	59.84	5	59.60	59.70	0	42,768	0.00%
2022/03/21	1	59.10	1	58.50	58.50	0	44,434	0.00%
2022/03/18	2	58.40	2	58.30	58.50	0	44,939	0.00%
2022/03/17	0	0.00	1	58.00	58.60	-1	45,225	0.00%
2022/03/16	2.5	55.76	2	56.35	56.20	0.5	45,677	0.00%
2022/03/11	0	0.00	1	56.70	57.80	-1	49,421	0.00%
2022/03/10	1	58.20	11	57.88	58.10	-10	50,458	-0.02%
2022/03/08	9	59.20	9	57.47	56.80	0	53,122	0.00%
2022/03/07	11	61.79	0	0.00	60.10	11	53,870	0.02%
2022/03/03	10	69.55	1	69.00	65.40	9	55,378	0.02%
2022/03/02	9	61.78	23	65.06	66.90	-14	55,289	-0.03%
2022/03/01	5	59.80	9	60.04	60.90	-4	56,108	-0.01%
2022/02/25	13	58.91	1	59.80	57.90	12	56,859	0.02%
2022/02/24	1	58.90	1	59.60	57.70	0	58,297	0.00%
2022/02/23	0	0.00	1	62.00	62.10	-1	58,653	0.00%
2022/02/21	0	0.00	1	64.90	64.40	-1	62,116	0.00%
2022/02/18	1	64.50	0	0.00	65.80	1	64,354	0.00%
2022/02/17	1	65.40	2	65.40	65.20	-1	66,364	0.00%
2022/02/16	0	0.00	3	65.10	64.40	-3	69,945	0.00%
2022/02/14	3	64.80	2	64.75	63.90	1	72,684	0.00%
2022/02/11	1	67.90	12	68.26	68.30	-11	72,541	-0.02%
2022/02/10	2	67.80	0	0.00	67.70	2	72,614	0.00%
2022/02/09	7	68.71	8	68.83	67.90	-1	72,466	0.00%
2022/02/08	1	66.20	0	0.00	66.90	1	71,804	0.00%
2022/02/07	0	0.00	11	65.59	67.00	-11	71,431	-0.02%
2022/01/26	1.1	63.81	3	64.00	63.80	-1.9	70,997	0.00%
2022/01/25	11	65.72	0	0.00	62.60	11	70,780	0.02%
2022/01/24	1	67.30	2	67.15	67.00	-1	70,115	0.00%
2022/01/21	14	69.44	14	69.25	69.10	0	69,798	0.00%
2022/01/20	1	68.90	0	0.00	69.20	1	69,315	0.00%
2022/01/19	11.1	69.86	11	70.30	69.90	0.1	69,702	0.00%
2022/01/17	10	71.90	12	70.38	70.60	-2	72,127	0.00%
2022/01/14	0	0.00	1	67.80	69.00	-1	75,490	0.00%
2022/01/13	100	70.65	1	70.70	71.00	99	76,728	0.13%
2022/01/12	101	71.51	2	72.30	72.00	99	76,617	0.13%	大買/
2022/01/11	47.2	75.73	6	75.23	72.30	41.2	76,497	0.05%
2022/01/10	7	79.13	9	79.08	79.60	-2	75,611	0.00%
2022/01/07	24.2	78.38	0	0.00	78.00	24.2	75,101	0.03%
2022/01/06	110	81.37	10	82.15	82.00	100	74,186	0.13%	大買/
2022/01/05	8	82.45	1	81.70	81.60	7	73,565	0.01%
2022/01/04	10	86.96	6	87.02	84.60	4	72,904	0.01%
2022/01/03	6	86.40	196	85.70	86.00	-190	71,769	-0.26%	大賣/鉅額交易
2021/12/30	6	84.53	0	0.00	84.80	6	70,921	0.01%
2021/12/29	1	83.90	6	85.42	85.80	-5	70,467	-0.01%
2021/12/27	1	86.50	2	86.55	85.60	-1	69,030	0.00%
2021/12/24	1	87.30	0	0.00	86.40	1	68,493	0.00%
2021/12/23	7	86.01	16.1	86.32	87.10	-9.1	66,633	-0.01%
2021/12/22	10	85.51	10	85.88	83.80	0	65,222	0.00%
2021/12/21	5	83.00	1	83.50	83.00	4	63,397	0.01%
2021/12/20	2	83.35	6	84.50	84.90	-4	62,609	-0.01%
2021/12/17	2	82.30	2	80.55	80.80	0	61,374	0.00%
2021/12/16	9	81.67	13	82.15	83.30	-4	60,439	-0.01%
2021/12/15	4	78.15	20	78.21	80.10	-16	59,346	-0.03%
2021/12/14	17.1	76.75	14	76.64	75.70	3.1	58,582	0.01%
2021/12/13	8	81.41	6	81.07	80.10	2	57,890	0.00%
2021/12/10	7	81.36	5	81.26	80.70	2	57,413	0.00%
2021/12/09	72	83.51	73	83.23	81.30	-1	56,784	0.00%
2021/12/08	39	84.95	40	83.92	81.30	-1	55,622	0.00%
2021/12/07	233	86.85	27	86.74	84.00	206	54,330	0.38%	大買/鉅額交易
2021/12/06	9	84.69	2	85.30	86.10	7	52,273	0.01%
2021/12/03	11	83.39	15	84.13	85.20	-4	50,932	-0.01%
2021/12/02	17	81.16	5	81.94	80.20	12	48,676	0.02%
2021/12/01	13	76.96	24	80.48	83.40	-11	47,284	-0.02%
2021/11/30	101	81.15	101	80.50	77.50	0	45,911	0.00%	大買/大賣/
2021/11/29	1	73.20	1	74.50	78.00	0	44,541	0.00%
2021/11/26	15	80.09	74	80.30	77.80	-59	43,241	-0.14%
2021/11/25	84	83.58	12	81.03	81.00	72	41,666	0.17%
2021/11/24	11	79.23	11	79.24	79.40	0	39,840	0.00%
2021/11/23	24	81.84	156	81.97	78.40	-132	38,800	-0.34%	大賣/鉅額交易
2021/11/22	26	87.77	12	87.83	86.70	14	36,977	0.04%
2021/11/19	172	87.92	62	89.17	87.60	110	35,950	0.31%	大買/鉅額交易
2021/11/18	46	86.76	41	87.43	86.10	5	33,342	0.01%
2021/11/17	73	84.34	82	83.41	87.50	-9	31,980	-0.03%
2021/11/16	274	83.94	75	88.89	82.10	199	29,613	0.67%	大買/鉅額交易
2021/11/15	166	93.04	11	93.35	90.90	155	27,416	0.57%	大買/鉅額交易
2021/11/12	17	87.96	9	89.01	90.90	8	23,622	0.03%
2021/11/11	0	0.00	4	82.70	82.70	-4	20,738	-0.02%
2021/11/09	1	77.80	0	0.00	81.50	1	19,998	0.01%
2021/11/08	0	0.00	4	73.35	77.00	-4	19,674	-0.02%
2021/11/03	0	0.00	175	64.84	71.20	-175	19,313	-0.91%	大賣/鉅額交易
2021/11/01	3	70.93	0	0.00	72.10	3	18,681	0.02%
2021/10/29	0	0.00	1	59.30	65.60	-1	18,466	-0.01%
2021/10/28	2	59.10	11	58.44	59.70	-9	18,452	-0.05%
2021/10/27	13	60.61	8	59.88	60.00	5	18,184	0.03%
2021/10/26	19	54.37	6	53.52	58.30	13	17,528	0.07%
2021/10/25	171	52.15	7	53.06	53.00	164	16,933	0.97%	大買/鉅額交易
2021/10/22	13	51.97	33	51.53	52.50	-20	14,480	-0.14%
2021/10/21	11	47.82	57	47.54	48.25	-46	10,349	-0.44%
2021/10/20	1	41.90	216	43.61	43.90	-215	8,083	-2.66%	大賣/鉅額交易
2021/10/19	0	0.00	5	39.15	39.95	-5	7,487	-0.07%
2021/10/18	0	0.00	45	38.31	38.40	-45	6,797	-0.66%
2021/10/15	0	0.00	13	35.05	34.95	-13	6,498	-0.20%
2021/10/14	4	34.23	0	0.00	34.05	4	6,485	0.06%
2021/10/13	3	34.00	0	0.00	33.95	3	6,504	0.05%
2021/10/12	6	34.35	0	0.00	34.35	6	6,507	0.09%
2021/10/08	30	34.95	0	0.00	34.85	30	6,549	0.46%
2021/10/07	31	35.55	1	35.65	35.95	30	6,559	0.46%
2021/09/29	6	37.28	0	0.00	36.65	6	6,833	0.09%
2021/09/27	0	0.00	8	39.16	37.85	-8	6,787	-0.12%
2021/09/22	4	36.85	0	0.00	36.15	4	6,928	0.06%
2021/09/16	30	36.99	34	37.55	38.40	-4	6,981	-0.06%
2021/09/15	2	36.75	0	0.00	36.15	2	6,894	0.03%
2021/09/14	32	37.62	0	0.00	36.90	32	6,957	0.46%
2021/09/13	1	36.15	47	36.24	37.85	-46	6,938	-0.66%
2021/09/07	30	34.85	0	0.00	34.70	30	7,448	0.40%
2021/09/06	3	35.55	0	0.00	35.30	3	7,824	0.04%
2021/08/26	3	35.25	0	0.00	35.15	3	8,741	0.03%
2021/08/25	0	0.00	3	35.75	35.75	-3	8,821	-0.03%
2021/08/24	1	35.65	0	0.00	35.25	1	9,016	0.01%
2021/08/19	7	34.76	0	0.00	34.65	7	9,207	0.08%
2021/08/18	7	35.70	0	0.00	36.10	7	9,247	0.08%
2021/08/17	2	35.70	0	0.00	35.35	2	9,273	0.02%
2021/08/16	6	36.70	0	0.00	36.40	6	9,332	0.06%
2021/08/13	12	37.83	0	0.00	37.00	12	9,400	0.13%
2021/08/11	13	38.23	2	38.65	37.80	11	9,679	0.11%
2021/08/10	0	0.00	2	38.95	38.90	-2	9,767	-0.02%
2021/08/09	1	38.90	1	39.15	38.60	0	9,968	0.00%
2021/08/06	2	40.85	6	41.68	40.35	-4	10,073	-0.04%
2021/08/05	2	41.15	0	0.00	41.90	2	10,230	0.02%
2021/08/04	0	0.00	21	41.87	41.55	-21	10,568	-0.20%
2021/08/03	0	0.00	28	40.84	41.45	-28	10,726	-0.26%
2021/07/30	30	38.85	3	39.18	39.25	27	10,549	0.26%
2021/07/29	8	37.85	31	37.50	37.90	-23	10,492	-0.22%
2021/07/28	1	35.30	0	0.00	35.35	1	10,650	0.01%
2021/07/23	0	0.00	1	37.80	37.20	-1	11,968	-0.01%
2021/07/22	0	0.00	3	36.80	36.80	-3	12,402	-0.02%
2021/07/21	3	36.00	0	0.00	36.45	3	12,772	0.02%
2021/07/15	0	0.00	4	38.05	38.05	-4	15,033	-0.03%
2021/07/14	1	36.70	0	0.00	36.60	1	15,345	0.01%
2021/07/13	4	37.45	0	0.00	37.40	4	16,141	0.02%
2021/07/09	5	37.75	0	38.15	37.80	5	17,653	0.03%
2021/07/08	3	38.30	0	0.00	37.95	3	17,835	0.02%
2021/07/06	5	38.71	0	0.00	38.30	5	18,135	0.03%
2021/07/02	0	0.00	1	39.15	38.85	-1	18,091	-0.01%
2021/07/01	7	38.85	0	0.00	38.45	7	18,302	0.04%
2021/06/30	11	39.38	0	0.00	39.30	11	18,294	0.06%
2021/06/29	13	40.49	0	0.00	39.20	13	18,468	0.07%
2021/06/28	5	41.05	28	41.63	41.05	-23	18,540	-0.12%
2021/06/25	11	40.77	1	41.10	40.50	10	18,401	0.05%
2021/06/24	7	40.76	3	41.15	40.85	4	18,544	0.02%
2021/06/23	4	40.05	5	40.61	40.80	-1	18,455	-0.01%
2021/06/21	7	39.29	8	40.34	40.35	-1	18,246	-0.01%
2021/06/18	37	40.85	38	41.46	39.95	-1	18,080	-0.01%
2021/06/17	5	39.32	3	40.55	40.60	2	17,986	0.01%
2021/06/16	18	40.78	3	40.20	40.10	15	17,926	0.08%
2021/06/15	24	40.44	10	41.59	41.95	14	17,718	0.08%
2021/06/11	1	40.00	4	38.96	40.00	-3	17,336	-0.02%
2021/06/10	0	0.00	1	37.70	38.15	-1	17,007	-0.01%
2021/06/09	2	37.20	59	36.52	37.20	-57	16,904	-0.34%
2021/06/08	0	0.00	1	36.25	36.30	-1	16,667	-0.01%
2021/06/07	6	35.87	0	0.00	35.85	6	16,735	0.04%
2021/05/28	50	36.58	1	37.15	36.40	49	16,429	0.30%
2021/05/26	0	0.00	31	36.14	35.75	-31	16,338	-0.19%
2021/05/24	31	35.05	1	35.00	35.25	30	16,189	0.19%
2021/05/21	1	34.50	1	34.60	34.65	0	16,131	0.00%
2021/05/20	2	34.53	1	35.70	33.70	1	16,144	0.01%
2021/05/18	2	33.93	61	34.04	34.25	-59	15,837	-0.37%
2021/05/17	10	33.20	0	0.00	32.10	10	15,722	0.06%
2021/05/14	11	34.64	10	35.25	34.50	1	15,490	0.01%
2021/05/13	50	36.50	0	0.00	35.05	50	15,242	0.33%
2021/05/12	5	36.61	2	38.60	36.25	3	14,940	0.02%
2021/05/11	5	38.51	2	38.48	38.00	3	14,462	0.02%
2021/05/10	0	0.00	50	41.05	40.55	-50	14,152	-0.35%
2021/05/06	50	39.40	50	40.40	39.65	0	13,953	0.00%
2021/05/05	5	40.04	0	0.00	39.45	5	13,762	0.04%
2021/05/04	54	41.42	5	41.21	40.60	49	13,491	0.36%
2021/05/03	1	43.70	21	42.59	42.15	-20	12,947	-0.15%
2021/04/29	51	42.48	4	42.03	41.60	47	12,558	0.37%
2021/04/28	74	43.71	22	43.90	43.10	52	12,112	0.43%
2021/04/27	73	42.88	1	42.90	43.15	72	11,739	0.61%
2021/04/26	31	43.62	14	45.16	44.70	17	11,342	0.15%
2021/04/23	0	0.00	7	40.95	41.80	-7	10,462	-0.07%
2021/04/22	2	39.25	0	0.00	38.00	2	9,884	0.02%
2021/04/21	0	0.00	2	41.15	40.60	-2	9,433	-0.02%
2021/04/20	4	39.21	2	38.88	39.95	2	9,050	0.02%
2021/04/19	13	41.08	26	40.23	40.10	-13	8,710	-0.15%
2021/04/16	1	37.50	12	39.05	39.45	-11	7,903	-0.14%
2021/04/15	23	35.41	4	34.98	35.90	19	7,040	0.27%
2021/04/14	30	32.85	0	0.00	32.65	30	6,352	0.47%
2021/04/13	0	0.00	2	33.60	33.10	-2	6,203	-0.03%
2021/04/12	3	32.70	0	0.00	32.80	3	5,987	0.05%
2021/04/08	3	31.38	0	0.00	31.45	3	5,763	0.05%
2021/04/01	0	0.00	30	30.90	31.20	-30	5,507	-0.54%
2021/03/31	0	0.00	3	30.15	30.85	-3	5,291	-0.06%
2021/03/24	0	0.00	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	0	0.00	2	29.05	29.20	-2	5,117	-0.04%
2021/03/19	2	28.80	2	28.90	29.10	0	5,107	0.00%
2021/03/10	0	0.00	3	28.43	28.50	-3	5,756	-0.05%
2021/03/09	1	27.90	0	0.00	28.05	1	5,996	0.02%
2021/03/08	2	28.05	0	0.00	28.10	2	6,033	0.03%
2021/03/04	1	29.00	0	0.00	28.80	1	6,133	0.02%
2021/02/25	0	0.00	3	29.05	29.15	-3	6,251	-0.05%
2021/02/23	3	29.30	0	0.00	29.05	3	6,537	0.05%
2021/02/22	0	0.00	1	28.80	29.35	-1	6,546	-0.02%
2021/02/05	0	0.00	0.1	28.10	28.00	-0.1	6,498	0.00%
2021/02/03	2	28.25	0	0.00	28.35	2	6,522	0.03%
2021/01/25	0	0.00	1	28.25	28.25	-1	6,474	-0.02%
2021/01/22	1	27.90	0	0.00	27.85	1	6,458	0.02%
2021/01/20	0	0.00	5	28.30	28.30	-5	6,375	-0.08%
2021/01/18	5	29.65	0	0.00	29.40	5	6,285	0.08%
2021/01/04	0	0.00	1	31.30	31.40	-1	5,805	-0.02%
2020/12/31	1	30.75	0	0.00	30.75	1	5,767	0.02%
2020/12/29	0	0.00	1	31.45	31.30	-1	5,781	-0.02%
2020/12/28	0	0.00	101	30.88	31.20	-101	5,705	-1.77%	大賣/鉅額交易
2020/12/24	1	30.70	0	0.00	30.30	1	5,600	0.02%
2020/12/23	0	0.00	1	30.40	30.30	-1	5,603	-0.02%
2020/12/22	1	30.10	0	0.00	30.05	1	5,630	0.02%
2020/12/18	0	0.00	151	31.72	31.35	-151	5,590	-2.70%	大賣/鉅額交易
2020/12/14	0	0.00	5	31.40	31.45	-5	5,418	-0.09%
2020/12/11	1	30.80	0	0.00	30.90	1	5,397	0.02%
2020/12/10	3	31.85	0	0.00	31.60	3	5,361	0.06%
2020/12/09	0	0.00	101	32.60	32.45	-101	5,222	-1.93%	大賣/鉅額交易
2020/12/04	6	31.38	0	0.00	31.30	6	4,944	0.12%
2020/12/03	0	0.00	1	32.00	32.05	-1	4,829	-0.02%
2020/11/30	0	0.00	10	31.20	31.30	-10	4,715	-0.21%
2020/11/27	1	30.90	0	0.00	31.00	1	4,718	0.02%
2020/11/23	0	0.00	0.1	30.45	30.25	-0.1	4,833	0.00%
2020/11/11	0	0.00	5	28.97	29.15	-5	4,650	-0.11%
2020/11/04	0	0.00	4	28.60	28.65	-4	4,656	-0.09%
2020/10/27	0	0.00	10	29.14	29.25	-10	5,119	-0.20%
2020/10/23	4	28.80	0	0.00	28.75	4	5,166	0.08%
2020/10/20	1	28.75	5	29.00	28.70	-4	5,507	-0.07%
2020/10/19	10	28.83	0	0.00	28.80	10	5,572	0.18%
2020/10/16	1	28.85	0	0.00	28.60	1	5,630	0.02%
2020/10/14	0	0.00	2	29.60	29.45	-2	5,784	-0.03%
2020/10/13	2	29.25	2	29.45	29.15	0	5,862	0.00%
2020/10/12	2	29.25	5	29.50	29.20	-3	5,949	-0.05%
2020/10/08	5	29.20	0	0.00	29.20	5	6,003	0.08%
2020/10/07	0	0.00	20	29.73	29.50	-20	6,051	-0.33%
2020/10/06	0	0.00	3	29.20	29.00	-3	6,028	-0.05%
2020/10/05	10	28.74	0	0.00	28.90	10	6,176	0.16%
2020/09/25	1	28.20	0	0.00	28.35	1	6,782	0.01%
2020/09/24	1	28.80	0	0.00	28.35	1	6,839	0.01%
2020/09/23	1	29.50	0	0.00	29.30	1	6,911	0.01%
2020/09/17	1	30.30	0	0.00	30.25	1	7,653	0.01%
2020/09/16	2	30.55	2	30.90	30.50	0	7,675	0.00%
2020/09/15	7	30.67	10	31.15	30.70	-3	7,687	-0.04%
2020/09/11	0	0.00	3	30.55	30.25	-3	8,004	-0.04%
2020/09/09	13	30.97	0	0.00	31.00	13	8,241	0.16%
2020/09/02	10	30.85	1	30.90	30.80	9	8,260	0.11%
2020/08/20	1	28.35	0	0.00	28.10	1	8,171	0.01%
2020/08/19	1	29.40	0	0.00	29.40	1	8,176	0.01%
2020/08/03	0	0.00	1	30.00	29.85	-1	8,021	-0.01%
2020/07/31	0	0.00	2	30.10	29.90	-2	8,109	-0.02%
2020/07/30	2	29.90	0	0.00	29.90	2	8,131	0.02%
2020/07/28	1	28.95	0	0.00	28.95	1	8,104	0.01%
2020/07/27	0	0.00	19	30.20	30.05	-19	8,020	-0.24%
2020/07/23	0	0.00	15	30.95	30.90	-15	7,898	-0.19%
2020/07/07	10	33.30	1	33.20	32.95	9	7,652	0.12%
2020/07/06	10	33.10	0	0.00	33.10	10	7,565	0.13%
2020/07/03	4	33.10	0	0.00	32.40	4	7,551	0.05%
2020/07/02	1	32.25	0	0.00	32.50	1	7,536	0.01%
2020/07/01	371	33.13	11	33.35	32.35	360	7,466	4.82%	大買/鉅額交易
2020/06/30	0	0.00	1	33.00	33.15	-1	7,086	-0.01%
2020/06/29	0	30.45	0	0.00	30.15	0	6,816	0.00%
2020/06/19	0	0.00	2	31.20	30.30	-2	6,947	-0.03%
2020/06/15	0	0.00	1	30.25	29.70	-1	7,172	-0.01%
2020/06/12	1	28.65	0	0.00	29.15	1	7,177	0.01%
2020/06/08	10	30.51	0	0.00	30.45	10	7,598	0.13%
2020/06/05	10	30.15	0	0.00	30.15	10	7,587	0.13%
2020/06/04	0	0.00	1	30.55	30.20	-1	7,633	-0.01%
2020/05/28	1	29.90	10	30.90	29.60	-9	8,077	-0.11%
2020/05/27	20	30.56	0	0.00	30.70	20	8,086	0.25%
2020/05/25	0	0.00	2	29.30	29.50	-2	8,136	-0.02%
2020/05/19	0	0.00	1	28.25	28.65	-1	8,101	-0.01%
2020/05/11	0	0.00	4	29.00	28.90	-4	7,968	-0.05%
2020/04/29	0	0.00	3	30.00	29.85	-3	7,858	-0.04%
2020/04/09	7	30.09	6	29.90	29.70	1	7,544	0.01%
2020/04/06	0	0.00	10	29.20	29.35	-10	7,284	-0.14%
2020/03/31	10	28.50	0	0.00	28.40	10	7,422	0.13%
2020/03/25	0	29.00	5	28.65	28.90	-5	8,151	-0.06%
2020/03/23	5	27.60	0	0.00	27.70	5	8,536	0.06%
2020/03/20	0	0.00	5	30.05	29.45	-5	8,940	-0.06%
2020/03/18	5	27.80	0	0.00	26.95	5	8,872	0.06%
2020/03/16	4	28.50	0	0.00	27.00	4	8,874	0.05%
2020/03/13	3	28.90	0	0.00	29.75	3	8,709	0.03%
2020/03/12	2	32.20	0	0.00	32.10	2	8,506	0.02%
2020/03/10	2	35.50	0	0.00	35.80	2	8,328	0.02%
2020/03/09	1	36.50	0	0.00	35.60	1	8,248	0.01%
2020/03/04	1	37.20	0	0.00	37.65	1	7,951	0.01%
2020/03/03	10	36.95	11	37.70	37.45	-1	7,867	-0.01%
2020/02/27	0	0.00	20	35.91	35.00	-20	7,547	-0.26%
2020/02/18	20	34.90	0	0.00	34.75	20	7,057	0.28%
2020/02/05	1	33.30	0	0.00	33.60	1	7,244	0.01%
2020/02/04	1	33.30	0	0.00	33.50	1	7,220	0.01%
2020/01/06	0	0.00	2	38.50	38.20	-2	7,443	-0.03%
2019/12/31	0	0.00	1	38.55	38.45	-1	7,597	-0.01%
2019/12/24	1	38.75	0	0.00	38.75	1	7,452	0.01%
2019/12/20	0	0.00	4	39.20	39.00	-4	6,899	-0.06%
2019/12/19	1	38.30	1	38.65	38.50	0	6,622	0.00%
2019/12/18	6	38.53	0	0.00	38.10	6	6,490	0.09%
2019/12/17	0	0.00	5	38.10	38.00	-5	6,134	-0.08%
2019/12/16	3	37.77	11	37.83	39.10	-8	5,802	-0.14%
2019/12/13	6	35.73	0	0.00	35.55	6	5,577	0.11%
2019/12/12	4	36.58	0	0.00	36.40	4	5,540	0.07%
2019/11/15	0	0.00	1	34.85	34.85	-1	5,509	-0.02%
2019/11/14	1	34.35	0	0.00	34.35	1	5,518	0.02%
2019/11/05	1	37.65	0	0.00	37.50	1	5,984	0.02%
2019/10/28	2	37.95	0	0.00	37.90	2	6,209	0.03%
2019/10/23	0	0.00	4	38.69	38.50	-4	6,182	-0.06%
2019/10/22	1	38.10	5	38.50	38.00	-4	6,083	-0.07%
2019/10/21	5	38.00	0	0.00	38.10	5	6,093	0.08%
2019/10/15	4	38.25	1	38.50	37.95	3	6,533	0.05%
2019/09/24	0	0.00	11	37.87	37.60	-11	6,712	-0.16%
2019/09/23	11	37.87	0	0.00	37.65	11	6,702	0.16%
2019/09/19	2	38.73	2	38.05	37.50	0	6,640	0.00%
2019/09/18	3	37.77	2	37.85	38.55	1	6,601	0.02%
2019/09/09	1	36.80	0	0.00	36.75	1	6,308	0.02%
2019/09/05	0	0.00	1	35.70	35.50	-1	6,436	-0.02%
2019/09/04	0	0.00	1	35.25	35.25	-1	6,445	-0.02%
2019/09/03	1	34.70	6	35.10	34.75	-5	6,550	-0.08%
2019/08/26	0	0.00	2	33.60	33.85	-2	6,789	-0.03%
2019/08/23	2	34.20	0	0.00	34.10	2	6,811	0.03%
2019/08/21	0	0.00	4	34.10	33.95	-4	6,878	-0.06%
2019/08/19	6	34.00	0	0.00	33.95	6	6,963	0.09%
2019/08/16	2	34.10	0	0.00	34.20	2	6,984	0.03%
2019/08/08	2	32.80	1	32.85	32.85	1	7,143	0.01%
2019/08/07	1	33.25	0	0.00	33.00	1	7,184	0.01%
2019/08/06	1	35.40	1	35.80	35.85	0	7,017	0.00%
2019/07/25	0	0.00	4	40.30	40.25	-4	8,165	-0.05%
2019/07/24	1	39.60	0	0.00	39.35	1	8,097	0.01%
2019/07/18	2	40.55	0	0.00	39.55	2	8,268	0.02%
2019/07/17	0	0.00	1.4	39.93	40.55	-1.4	8,135	-0.02%
2019/07/11	0	0.00	6	39.36	39.20	-6	8,562	-0.07%
2019/07/09	2	38.63	0	0.00	38.65	2	8,828	0.02%
2019/07/08	4	39.14	0	0.00	39.00	4	9,049	0.04%
2019/06/24	3	37.30	0	0.00	37.40	3	11,963	0.03%
2019/06/21	1	37.35	0	0.00	37.20	1	12,065	0.01%
2019/06/18	2.4	36.15	0	0.00	36.10	2.4	12,760	0.02%
2019/06/11	2	36.45	2	36.40	36.00	0	14,900	0.00%
2019/05/27	1	35.80	0	0.00	35.80	1	15,658	0.01%
2019/05/22	0	0.00	1	36.35	36.10	-1	16,253	-0.01%
2019/05/21	1	34.50	10	36.20	36.65	-9	16,356	-0.06%
2019/05/20	0	0.00	10	34.87	34.55	-10	16,304	-0.06%
2019/05/17	0	0.00	3	34.55	34.55	-3	16,364	-0.02%
2019/05/16	1	35.80	0	0.00	35.50	1	16,401	0.01%
2019/05/15	10	36.60	1	36.70	36.70	9	16,463	0.05%
2019/05/14	0	0.00	4	35.31	35.65	-4	16,506	-0.02%
2019/05/13	0	0.00	6	35.88	35.40	-6	16,473	-0.04%
2019/05/10	5	35.90	0	0.00	36.45	5	16,462	0.03%
2019/05/09	2	37.40	14	38.31	37.20	-12	16,372	-0.07%
2019/05/08	6	38.00	11	38.30	37.50	-5	16,549	-0.03%
2019/05/07	10	39.29	0	0.00	39.20	10	16,842	0.06%
2019/05/06	2	41.90	0	0.00	41.50	2	16,539	0.01%
2019/05/03	1	42.80	0	0.00	42.90	1	16,507	0.01%
2019/05/02	1	42.65	4	43.00	43.05	-3	16,608	-0.02%
2019/04/30	1	41.00	1	41.40	41.80	0	16,598	0.00%
2019/04/29	1	41.30	1	41.10	41.20	0	16,873	0.00%
2019/04/26	2	41.40	0	0.00	41.20	2	16,896	0.01%
2019/04/25	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/24	1	42.80	0	0.00	42.45	1	17,234	0.01%
2019/04/23	2	42.53	2	42.55	42.60	0	17,276	0.00%
2019/04/22	1	43.10	0	0.00	43.15	1	17,522	0.01%
2019/04/19	1	42.75	1	42.85	42.70	0	17,712	0.00%
2019/04/18	5	43.84	0	0.00	42.15	5	17,796	0.03%
2019/04/17	12	45.17	3	45.12	44.30	9	17,877	0.05%
2019/04/16	0	0.00	15	44.03	44.50	-15	17,684	-0.08%
2019/04/15	4	43.76	0	0.00	43.90	4	17,630	0.02%
2019/04/12	11	43.71	15	43.60	43.75	-4	17,456	-0.02%
2019/04/11	2	43.38	0	0.00	43.00	2	17,228	0.01%
2019/04/10	2	44.30	1	44.95	44.25	1	16,912	0.01%
2019/04/09	15	41.73	7	41.56	42.00	8	15,995	0.05%
2019/04/08	1	41.15	5	41.60	40.90	-4	15,740	-0.03%
2019/04/03	6	40.43	2	40.35	40.45	4	15,536	0.03%
2019/04/02	2	40.90	10	41.75	40.80	-8	15,407	-0.05%
2019/04/01	3	40.15	1	40.20	40.15	2	15,066	0.01%
2019/03/27	6	40.48	6	40.00	39.85	0	14,968	0.00%
2019/03/26	3	39.30	0	0.00	39.20	3	14,863	0.02%
2019/03/22	1	40.80	0	0.00	40.60	1	14,881	0.01%
2019/03/20	1	40.30	3	40.30	40.35	-2	14,483	-0.01%
2019/03/19	16	41.89	6	40.20	39.55	10	14,288	0.07%
2019/03/18	0	0.00	5	39.45	41.15	-5	13,620	-0.04%
2019/03/15	0	0.00	3	37.97	37.45	-3	13,140	-0.02%
2019/03/11	3	36.10	0	0.00	36.25	3	13,291	0.02%
2019/03/07	2	36.18	2	36.05	35.60	0	14,841	0.00%
2019/03/06	1	37.35	0	0.00	37.25	1	15,111	0.01%
2019/03/05	3	37.75	1	37.70	37.50	2	15,338	0.01%
2019/03/04	0	0.00	1	37.05	37.90	-1	15,348	-0.01%
2019/02/27	6	36.72	0	0.00	36.80	6	15,395	0.04%
2019/02/26	20	37.40	20	37.65	37.45	0	15,447	0.00%
2019/02/25	2	38.30	2	38.30	38.00	0	15,655	0.00%
2019/02/20	0	0.00	1	37.30	37.00	-1	15,698	-0.01%
2019/02/19	1	36.50	1	36.50	36.55	0	15,945	0.00%
2019/02/18	2	35.93	1	36.20	35.90	1	16,167	0.01%
2019/02/15	0	0.00	1	35.75	35.35	-1	16,495	-0.01%
2019/02/14	1	36.85	0	0.00	36.50	1	17,457	0.01%
2019/02/12	0	0.00	2	37.23	37.10	-2	17,598	-0.01%
2019/01/30	1	36.75	0	0.00	36.55	1	17,875	0.01%
2019/01/28	1	37.45	5	37.24	37.95	-4	17,508	-0.02%
2019/01/23	0	0.00	2	34.58	34.50	-2	17,032	-0.01%
2019/01/21	1	33.50	0	0.00	34.10	1	16,789	0.01%
2019/01/18	1	32.95	0	0.00	32.95	1	16,517	0.01%
2019/01/17	1	32.60	0	0.00	32.85	1	16,516	0.01%
2019/01/16	1	34.00	0	0.00	34.05	1	16,348	0.01%
2019/01/15	1	33.80	0	0.00	33.80	1	16,294	0.01%
2019/01/14	2	34.50	1	34.60	33.60	1	16,235	0.01%
2019/01/11	2	34.00	0	0.00	33.60	2	15,993	0.01%
2019/01/10	4	35.00	0	0.00	34.60	4	15,728	0.03%
2019/01/09	1	36.30	0	0.00	35.35	1	15,538	0.01%
2019/01/07	0	0.00	2	37.35	36.70	-2	15,272	-0.01%
2019/01/04	1	35.05	0	0.00	36.50	1	15,269	0.01%
2018/12/26	0	0.00	5	36.70	36.20	-5	15,523	-0.03%
2018/12/20	3	36.25	0	0.00	35.90	3	15,428	0.02%
2018/12/14	5	39.03	0	0.00	38.65	5	14,964	0.03%
2018/12/11	1	39.50	0	0.00	39.15	1	14,594	0.01%
2018/12/10	0	0.00	1	39.80	39.50	-1	14,454	-0.01%
2018/12/06	1	43.05	0	0.00	42.55	1	14,100	0.01%
2018/12/05	0	0.00	2	46.10	46.45	-2	13,891	-0.01%
2018/12/04	1	47.25	0	0.00	46.35	1	13,879	0.01%
2018/12/03	1	46.55	0	0.00	47.25	1	13,881	0.01%
2018/11/30	0.1	45.50	0	0.00	45.55	0.1	13,493	0.00%
2018/11/29	2	47.05	0	0.00	47.00	2	12,082	0.02%
2018/11/23	0	0.00	2	42.70	41.90	-2	10,973	-0.02%
2018/11/20	1	42.95	1	43.05	42.80	0	10,156	0.00%
2018/11/13	1	41.00	3	42.67	44.55	-2	8,732	-0.02%
2018/11/12	0	0.00	0.2	42.35	42.35	-0.2	7,639	0.00%
2018/11/09	1	38.70	0	0.00	38.50	1	7,419	0.01%
2018/11/08	1	38.40	2	38.80	39.10	-1	7,418	-0.01%
2018/11/07	0	0.00	2	34.75	37.15	-2	7,128	-0.03%
2018/11/02	0	0.00	2	35.15	35.70	-2	7,240	-0.03%
2018/11/01	0	0.00	3	34.55	34.90	-3	7,135	-0.04%
2018/10/30	0	0.00	2	33.00	32.70	-2	7,060	-0.03%
2018/10/25	1	31.75	0	0.00	31.70	1	6,878	0.01%
2018/10/22	1	33.15	3	32.95	33.80	-2	6,553	-0.03%
2018/10/11	5	30.79	1	30.90	30.40	4	6,168	0.06%
2018/10/09	5	33.90	5	34.10	33.75	0	5,982	0.00%
2018/10/08	1.2	35.25	1	36.70	35.50	0.2	5,802	0.00%
2018/10/01	1	39.90	0	0.00	39.90	1	5,281	0.02%
2018/09/26	1	43.05	1	43.05	43.05	0	5,288	0.00%
2018/09/25	1	40.00	1	40.65	40.35	0	5,267	0.00%
2018/09/21	0	0.00	1	40.60	39.90	-1	5,244	-0.02%
2018/09/20	1	39.40	0	0.00	39.40	1	5,200	0.02%
2018/09/19	1	39.60	1	40.10	40.05	0	5,207	0.00%
2018/09/14	1	40.10	1	40.00	40.10	0	5,128	0.00%
2018/09/12	0	0.00	2	38.40	39.30	-2	5,099	-0.04%
2018/09/07	1	39.90	0	0.00	39.90	1	5,012	0.02%
2018/09/05	1	43.55	0	0.00	43.45	1	4,887	0.02%
2018/09/04	2	44.35	0	0.00	44.35	2	4,910	0.04%
2018/08/31	2	44.60	2	43.95	44.60	0	4,955	0.00%
2018/08/30	1	44.20	1	44.65	44.10	0	4,956	0.00%
2018/08/29	0	0.00	1	44.70	44.65	-1	5,025	-0.02%
2018/08/27	1	44.20	0	0.00	44.10	1	5,144	0.02%
2018/08/24	1	43.55	1	43.65	43.55	0	5,162	0.00%
2018/08/23	1	43.80	1	44.00	44.15	0	5,221	0.00%
2018/08/22	2	44.35	2	45.00	44.35	0	5,244	0.00%
2018/08/20	1	42.80	1	43.45	42.10	0	5,034	0.00%
2018/08/17	0	0.00	3	44.43	43.20	-3	5,033	-0.06%
2018/08/16	3	42.90	3	42.30	43.55	0	5,097	0.00%
2018/08/15	2	44.13	0	0.00	42.85	2	5,021	0.04%
2018/08/14	1	45.25	1	46.05	46.15	0	4,878	0.00%
2018/08/13	1	46.35	1	47.40	47.05	0	4,842	0.00%
2018/08/10	4	47.30	2	49.40	47.05	2	4,764	0.04%
2018/08/09	0	0.00	2	51.90	51.60	-2	4,683	-0.04%
2018/08/08	1	52.30	0	0.00	52.60	1	4,743	0.02%
2018/08/07	1	52.00	0	0.00	52.40	1	4,823	0.02%
2018/08/06	0	0.00	3	55.13	55.40	-3	4,710	-0.06%
2018/08/01	1	54.60	0	0.00	54.60	1	4,796	0.02%
2018/07/31	1	54.50	1	54.90	53.90	0	4,998	0.00%
2018/07/27	0	0.00	1	54.10	54.80	-1	5,066	-0.02%
2018/07/25	0	0.00	3	53.47	53.40	-3	5,193	-0.06%
2018/07/16	0	0.00	1	52.60	52.80	-1	5,456	-0.02%
2018/07/09	2	51.90	3	51.67	51.90	-1	5,687	-0.02%
2018/07/06	1	51.90	0	0.00	51.70	1	5,681	0.02%
2018/07/05	1	50.90	1	51.30	51.30	0	5,724	0.00%
2018/07/03	2	53.35	5	55.60	52.80	-3	5,779	-0.05%
2018/06/06	0	0.00	1	60.80	60.60	-1	7,372	-0.01%
2018/05/28	1	59.20	0	0.00	58.60	1	7,133	0.01%
2018/05/25	1	58.20	1	58.50	58.20	0	7,156	0.00%
2018/05/15	2	58.10	2	58.15	57.80	0	7,014	0.00%
2018/05/14	1	56.80	1	56.70	56.80	0	7,104	0.00%
2018/05/11	1	56.40	1	56.40	56.40	0	7,124	0.00%
2018/05/10	1	56.50	1	57.00	56.50	0	7,105	0.00%
2018/05/09	2	56.60	1	57.00	56.40	1	7,127	0.01%
2018/05/08	10	57.97	10	58.82	57.50	0	7,379	0.00%
2018/05/02	0	0.00	1	59.50	58.40	-1	7,308	-0.01%
2018/04/30	1	56.00	3	58.97	60.50	-2	7,271	-0.03%
2018/04/27	4	55.80	0	0.00	55.00	4	7,150	0.06%
2018/04/24	1	60.70	6	60.40	60.00	-5	7,009	-0.07%
2018/04/17	8	63.18	5	61.30	61.80	3	7,018	0.04%
2018/04/12	1	63.60	0	0.00	63.60	1	7,059	0.01%
2018/04/11	1	64.80	0	0.00	63.70	1	7,116	0.01%
2018/04/10	1	65.50	1	65.30	64.50	0	7,222	0.00%
2018/04/09	2	66.90	2	68.50	66.50	0	7,178	0.00%
2018/04/03	2	67.10	0	0.00	67.60	2	7,098	0.03%
2018/03/31	10	68.05	6	68.20	68.10	4	6,997	0.06%
2018/03/30	0	0.00	2	67.50	66.30	-2	6,861	-0.03%
2018/03/29	2	66.60	0	0.00	66.30	2	6,865	0.03%
2018/03/28	0	0.00	1	68.60	66.20	-1	6,917	-0.01%
2018/03/27	12	65.80	12	66.26	67.00	0	7,085	0.00%
2018/03/23	5	64.50	6	64.07	63.90	-1	6,718	-0.01%
2018/03/13	0	0.00	1	63.00	63.00	-1	6,827	-0.01%
2018/03/09	2	61.15	0	0.00	61.10	2	6,828	0.03%
2018/03/06	1	60.90	0	0.00	60.50	1	6,860	0.01%
2018/02/26	0	0.00	2	61.90	62.20	-2	6,970	-0.03%
2018/02/08	1	62.10	0	0.00	62.10	1	6,923	0.01%
2018/02/07	2	63.55	1	63.50	63.50	1	6,972	0.01%
2018/02/06	4	62.83	0	0.00	62.30	4	6,922	0.06%
2018/02/02	3	70.40	0	0.00	70.60	3	6,869	0.04%
2018/01/31	5	73.00	1	73.70	71.00	4	6,891	0.06%
2018/01/30	0	0.00	1	70.90	71.40	-1	6,613	-0.02%
2018/01/25	4	69.20	0	0.00	68.60	4	6,529	0.06%
2018/01/22	1	70.90	0	0.00	71.20	1	6,471	0.02%
2018/01/09	1	72.50	0	0.00	72.30	1	6,799	0.01%
2018/01/05	0	0.00	2	76.30	75.20	-2	6,877	-0.03%
2018/01/04	0	0.00	3	76.23	75.60	-3	6,877	-0.04%
2018/01/03	3	74.40	0	0.00	74.20	3	6,916	0.04%