宏達電 (2498)-日盛-中壢券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
42.40
漲跌
▲0.25
漲幅
+0.59%
成交量
2,327張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-中壢券商分點個股進出

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

日盛-中壢券商分點個股進出
日盛-中壢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
2023/04/07	44	64.72	10	64.52	64.10	34	25,252	0.13%
2023/04/06	3	62.30	13	63.45	63.60	-10	24,885	-0.04%
2023/03/31	4	62.15	25	62.17	62.60	-21	24,950	-0.08%
2023/03/30	31	61.97	12	61.88	62.00	19	25,029	0.08%
2023/03/29	8	61.75	11	61.85	61.60	-3	25,176	-0.01%
2023/03/28	7.1	62.19	5	62.60	61.70	2.1	25,355	0.01%
2023/03/27	8	64.26	10	64.13	63.60	-2	25,215	-0.01%
2023/03/24	2	63.90	1	63.70	63.00	1	25,157	0.00%
2023/03/23	1	63.10	0	0.00	63.10	1	25,160	0.00%
2023/03/22	5	63.50	2	63.25	63.30	3	25,290	0.01%
2023/03/21	1	63.10	6	63.70	62.70	-5	25,422	-0.02%
2023/03/20	10	62.83	15	62.63	63.20	-5	25,545	-0.02%
2023/03/17	5	61.82	12	62.03	62.20	-7	25,901	-0.03%
2023/03/16	24	62.15	4	61.30	61.10	20	26,237	0.08%
2023/03/15	26	63.15	42	63.59	63.00	-16	26,537	-0.06%
2023/03/14	16	62.07	32	62.47	62.50	-16	26,978	-0.06%
2023/03/13	4	61.78	7	61.47	62.60	-3	27,719	-0.01%
2023/03/10	55.1	62.50	23	62.47	62.60	32.1	28,235	0.11%
2023/03/09	26	65.55	33	65.22	64.40	-7	29,472	-0.02%
2023/03/08	9	63.73	5	64.30	63.40	4	29,774	0.01%
2023/03/07	13	65.26	2	65.10	64.90	11	29,637	0.04%
2023/03/06	0	64.40	3	64.37	64.80	-3	29,643	-0.01%
2023/03/03	20	64.78	12	64.60	63.60	8	29,568	0.03%
2023/03/02	12	65.09	14	65.19	64.80	-2	29,462	-0.01%
2023/03/01	31	67.08	29	67.14	66.10	2	29,189	0.01%
2023/02/24	48.2	66.46	24	66.57	65.40	24.2	28,773	0.08%
2023/02/23	15	66.24	39	66.49	66.70	-24	28,439	-0.08%
2023/02/22	31.1	65.36	66	65.04	64.60	-34.9	28,059	-0.12%
2023/02/21	103	67.45	49	67.71	66.70	54	27,948	0.19%	大買/
2023/02/20	29	67.01	17	66.61	66.90	12	27,536	0.04%
2023/02/17	4	65.18	7	65.80	65.80	-3	27,439	-0.01%
2023/02/16	7	65.46	4	65.40	65.60	3	27,622	0.01%
2023/02/15	37	64.02	38.3	64.31	64.50	-1.3	27,729	0.00%
2023/02/14	3	65.70	6	66.13	65.50	-3	27,359	-0.01%
2023/02/13	36	65.93	19	65.58	65.20	17	27,496	0.06%
2023/02/10	33	66.92	25	66.75	65.50	8	27,637	0.03%
2023/02/09	16	66.81	50	67.34	67.70	-34	27,428	-0.12%
2023/02/08	14.1	66.44	11	66.57	66.30	3.1	27,527	0.01%
2023/02/07	62	66.54	16	66.45	66.10	46	27,519	0.17%
2023/02/06	118	66.41	142	66.47	68.70	-24	27,040	-0.09%	大買/大賣/
2023/02/03	113	67.20	142.5	68.15	65.10	-29.5	26,040	-0.11%	大買/大賣/
2023/02/02	4	65.55	274.2	66.55	66.90	-270.2	24,490	-1.10%	大賣/鉅額交易
2023/02/01	7	60.83	5	60.76	60.90	2	24,173	0.01%
2023/01/31	15	60.07	34	60.86	60.80	-19	24,234	-0.08%
2023/01/30	8	58.36	20	59.00	59.50	-12	24,065	-0.05%
2023/01/17	8	57.15	8	57.35	57.20	0	24,033	0.00%
2023/01/16	8	57.44	6	57.38	57.20	2	24,166	0.01%
2023/01/13	21	58.55	9	58.17	57.30	12	24,282	0.05%
2023/01/12	5	59.78	13.5	59.95	59.50	-8.5	24,235	-0.04%
2023/01/11	61	59.44	27	59.09	59.00	34	24,121	0.14%
2023/01/10	3	59.03	83	58.71	58.80	-80	24,312	-0.33%
2023/01/09	12	59.01	10	59.26	58.70	2	24,559	0.01%
2023/01/06	58	59.06	8	58.86	58.50	50	24,854	0.20%
2023/01/05	16	59.59	39.2	59.91	58.70	-23.2	25,296	-0.09%
2023/01/04	14	59.01	28.6	59.12	58.80	-14.6	25,241	-0.06%
2023/01/03	14	56.61	46	57.83	58.10	-32	25,223	-0.13%
2022/12/30	16	56.34	34	56.50	55.70	-18	25,198	-0.07%
2022/12/29	112.2	55.35	10	55.61	55.70	102.2	25,355	0.40%	大買/鉅額交易
2022/12/28	14.3	56.38	41	56.37	55.70	-26.7	25,989	-0.10%
2022/12/27	9	56.68	16	56.79	57.10	-7	26,174	-0.03%
2022/12/26	22	55.96	27	55.44	55.70	-5	26,380	-0.02%
2022/12/23	12	55.03	12.7	54.94	55.00	-0.7	26,855	0.00%
2022/12/22	1.6	55.78	5	55.90	55.40	-3.4	27,133	-0.01%
2022/12/21	65.1	55.68	26.2	54.79	55.80	38.9	27,737	0.14%
2022/12/20	28.2	55.35	14.9	56.04	54.40	13.4	28,192	0.05%
2022/12/19	15	57.03	33.4	56.44	56.40	-18.4	28,938	-0.06%
2022/12/16	55.2	57.72	28	57.45	57.20	27.2	29,573	0.09%
2022/12/15	14.1	58.55	13	58.50	58.20	1.1	30,474	0.00%
2022/12/14	20.1	58.34	26	58.21	58.40	-5.9	31,185	-0.02%
2022/12/13	23.2	59.16	15	59.35	58.40	8.2	31,538	0.03%
2022/12/12	23.2	59.43	33	59.15	58.90	-9.8	31,888	-0.03%
2022/12/09	39	59.94	7	59.67	59.40	32	31,984	0.10%
2022/12/08	18	59.14	25	59.30	59.90	-7	31,994	-0.02%
2022/12/07	40	59.51	38	59.43	58.00	2	32,125	0.01%
2022/12/06	30	60.94	64	61.12	59.90	-34	32,225	-0.11%
2022/12/05	104	61.37	364	60.93	60.40	-260	32,529	-0.80%	大買/大賣/鉅額交易
2022/12/02	156	58.58	250	59.31	59.10	-94	31,931	-0.29%	大買/大賣/
2022/12/01	127	59.41	111	59.38	57.80	16	31,833	0.05%	大買/大賣/
2022/11/30	20.1	55.34	96	56.08	57.60	-75.9	31,310	-0.24%
2022/11/29	27	51.87	29	52.21	52.40	-2	31,608	-0.01%
2022/11/28	15	51.67	15	51.88	51.50	0	33,714	0.00%
2022/11/25	86	53.49	86	53.22	52.70	0	34,360	0.00%
2022/11/24	59	53.45	61	52.98	53.40	-2	35,383	-0.01%
2022/11/23	4	52.78	7	52.77	52.40	-3	35,608	-0.01%
2022/11/22	5	52.76	4	53.05	52.80	1	35,980	0.00%
2022/11/21	81	54.29	78	53.76	52.80	3	37,064	0.01%
2022/11/18	24	53.91	10	53.59	53.40	14	37,282	0.04%
2022/11/17	71	54.90	25	55.22	54.70	46	38,061	0.12%
2022/11/16	87	54.75	9	54.51	54.50	78	38,499	0.20%
2022/11/15	5	53.90	5	54.00	54.30	0	38,967	0.00%
2022/11/14	12	54.06	40	54.02	54.30	-28	39,829	-0.07%
2022/11/11	65	53.77	52	53.21	52.40	13	40,889	0.03%
2022/11/10	36	52.89	97	52.95	52.70	-61	41,712	-0.15%
2022/11/09	59	52.46	67	53.12	53.40	-8	42,307	-0.02%
2022/11/08	29	52.98	30	52.91	51.80	-1	43,100	0.00%
2022/11/07	74	53.35	54	52.79	52.50	20	43,801	0.05%
2022/11/04	47	52.73	65	53.75	53.50	-18	44,700	-0.04%
2022/11/03	51	51.41	52	51.38	52.70	-1	44,986	0.00%
2022/11/02	6	50.97	7	50.86	50.50	-1	45,218	0.00%
2022/11/01	58	50.66	58	50.33	50.90	0	46,009	0.00%
2022/10/31	69	49.61	78	50.21	50.50	-9	46,929	-0.02%
2022/10/28	23	48.89	12	48.79	48.30	11	48,686	0.02%
2022/10/27	46	49.23	71	49.74	50.30	-25	49,722	-0.05%
2022/10/26	75.1	48.54	65	48.81	48.40	10.1	50,392	0.02%
2022/10/25	66	49.49	39	49.45	49.05	27	51,129	0.05%
2022/10/24	13	50.20	11	50.34	49.65	2	52,478	0.00%
2022/10/21	20	50.52	18	49.93	49.25	2	54,504	0.00%
2022/10/20	25	50.98	27	51.01	51.00	-2	55,537	0.00%
2022/10/19	9	52.33	12	52.46	51.70	-3	56,959	-0.01%
2022/10/18	42	52.39	43	52.40	52.00	-1	58,860	0.00%
2022/10/17	34	50.52	31	51.15	52.50	3	62,994	0.00%
2022/10/14	25	51.88	50	51.86	51.70	-25	65,525	-0.04%
2022/10/13	47	50.79	36	51.10	49.05	11	66,365	0.02%
2022/10/12	54	51.42	50	51.80	53.00	4	66,666	0.01%
2022/10/11	69	52.46	50	51.76	51.60	19	67,341	0.03%
2022/10/07	11	56.06	19	56.03	55.90	-8	67,859	-0.01%
2022/10/06	12	55.56	22	55.75	56.50	-10	69,128	-0.01%
2022/10/05	120	57.05	87	57.38	55.00	33	70,843	0.05%	大買/
2022/10/04	73	56.05	83	55.89	55.90	-10	71,871	-0.01%
2022/10/03	39	53.91	15	54.03	54.30	24	72,857	0.03%
2022/09/30	101.1	51.66	105	52.10	54.80	-3.9	75,063	-0.01%	大買/大賣/
2022/09/29	55	53.50	118	53.13	53.30	-63	77,665	-0.08%	大賣/
2022/09/28	32	53.13	32	53.53	52.00	0	81,115	0.00%
2022/09/27	119	55.69	102	55.79	56.60	17	82,606	0.02%	大買/大賣/
2022/09/26	86	58.50	79	58.48	56.00	7	83,725	0.01%
2022/09/23	33	61.56	48	61.83	60.80	-15	84,788	-0.02%
2022/09/22	136	63.77	112	63.23	62.70	24	85,208	0.03%	大買/大賣/
2022/09/21	118	62.91	183	63.80	64.50	-65	85,680	-0.08%	大買/大賣/
2022/09/20	80	62.44	86	62.54	62.80	-6	87,623	-0.01%
2022/09/19	45	61.57	47	62.19	61.30	-2	87,693	0.00%
2022/09/16	33	61.32	27	61.41	61.20	6	87,845	0.01%
2022/09/15	64	62.35	12	62.21	61.30	52	88,657	0.06%
2022/09/14	114	61.34	88	61.75	62.60	26	89,958	0.03%	大買/
2022/09/13	49	63.23	30	63.32	62.20	19	89,566	0.02%
2022/09/12	97	64.03	48	63.69	63.30	49	89,038	0.06%
2022/09/08	20	60.84	31	61.09	60.80	-11	88,042	-0.01%
2022/09/07	45	60.18	35	60.47	60.40	10	87,776	0.01%
2022/09/06	96	63.00	82	62.44	60.10	14	87,085	0.02%
2022/09/05	104	64.30	89	64.12	63.40	15	86,076	0.02%	大買/
2022/09/02	90	62.45	314	63.32	63.90	-224	84,883	-0.26%	大賣/鉅額交易
2022/09/01	197	60.78	92	61.45	60.20	105	82,647	0.13%	大買/鉅額交易
2022/08/31	56.2	61.54	79	61.14	62.30	-22.8	81,807	-0.03%
2022/08/30	13.2	59.68	12	59.73	59.10	1.2	80,656	0.00%
2022/08/29	58.3	59.00	17	58.82	58.70	41.3	80,251	0.05%
2022/08/26	109.1	62.17	118	62.51	61.60	-8.9	79,833	-0.01%	大買/大賣/
2022/08/25	78	60.85	31	60.67	61.00	47	78,831	0.06%
2022/08/24	136	59.67	82	59.64	59.50	54	78,464	0.07%	大買/
2022/08/23	96	60.88	34	60.75	60.20	62	77,650	0.08%
2022/08/22	97	62.18	50	62.04	61.00	47	77,073	0.06%
2022/08/19	85	64.51	88.1	64.89	63.90	-3.1	76,527	0.00%
2022/08/18	120	64.93	97	65.20	64.20	23	75,462	0.03%	大買/
2022/08/17	50	64.37	81	64.60	65.50	-31	74,055	-0.04%
2022/08/16	49	63.29	31	63.35	62.50	18	72,978	0.02%
2022/08/15	72	61.46	77	61.95	64.50	-5	72,200	-0.01%
2022/08/12	70	63.99	48	64.18	63.20	22	71,105	0.03%
2022/08/11	118	63.52	137	64.01	63.80	-19	70,103	-0.03%	大買/大賣/
2022/08/10	45	60.86	58	61.14	62.00	-13	69,002	-0.02%
2022/08/09	40	59.87	32	59.62	59.70	8	68,156	0.01%
2022/08/08	66	58.86	35	59.41	60.40	31	67,502	0.05%
2022/08/05	58	59.74	82.4	59.95	62.00	-24.4	66,539	-0.04%
2022/08/04	320.4	58.92	299	58.46	58.30	21.4	65,593	0.03%	大買/大賣/
2022/08/03	106.1	64.55	149	65.16	63.30	-42.9	63,697	-0.07%	大買/大賣/
2022/08/02	130	64.38	56	64.49	64.30	74	62,596	0.12%	大買/
2022/08/01	159	65.62	136	65.79	65.80	23	61,911	0.04%	大買/大賣/
2022/07/29	269	65.38	243.2	65.92	65.10	25.8	61,030	0.04%	大買/大賣/
2022/07/28	583	66.54	221	66.62	65.40	362	59,645	0.61%	大買/大賣/鉅額交易
2022/07/27	84	63.53	67	63.97	64.70	17	57,530	0.03%
2022/07/26	162.1	65.77	104.1	65.96	64.20	58	56,412	0.10%	大買/大賣/
2022/07/25	202	65.92	285	66.52	66.60	-83	55,233	-0.15%	大買/大賣/
2022/07/22	478.1	67.04	353	67.22	64.70	125.1	53,167	0.24%	大買/大賣/鉅額交易
2022/07/21	402.1	63.52	551.3	64.35	65.60	-149.2	48,899	-0.31%	大買/大賣/鉅額交易
2022/07/20	293	60.39	252	60.07	59.70	41	46,099	0.09%	大買/大賣/
2022/07/19	41.2	58.79	45	58.48	58.10	-3.9	44,897	-0.01%
2022/07/18	92	59.63	32.1	59.93	59.10	59.9	44,100	0.14%
2022/07/15	45.1	60.06	288	59.73	58.90	-242.9	42,995	-0.56%	大賣/鉅額交易
2022/07/14	74	59.19	80	59.45	60.70	-6	42,083	-0.01%
2022/07/13	81	60.47	83	60.41	58.40	-2	40,525	0.00%
2022/07/12	142	59.25	77	59.12	57.60	65	38,521	0.17%	大買/
2022/07/11	248	60.45	147.1	60.23	60.90	100.9	36,860	0.27%	大買/大賣/
2022/07/08	201	60.83	178	61.70	60.50	23	35,597	0.06%	大買/大賣/
2022/07/07	181	59.35	218	59.44	61.70	-37	33,181	-0.11%	大買/大賣/
2022/07/06	158	58.92	207	59.36	56.90	-49	30,092	-0.16%	大買/大賣/
2022/07/05	115	58.52	158	59.28	60.70	-43	26,355	-0.16%	大買/大賣/
2022/07/04	45	52.26	50	52.16	55.20	-5	24,146	-0.02%
2022/07/01	72.1	50.43	94	50.64	50.20	-21.9	22,541	-0.10%
2022/06/30	60	49.53	82	49.32	48.90	-22	20,532	-0.11%
2022/06/29	75.4	52.92	34	53.50	52.00	41.4	19,418	0.21%
2022/06/28	99	58.93	99	58.96	57.70	0	17,930	0.00%
2022/06/27	9	56.89	17	57.32	57.80	-8	15,291	-0.05%
2022/06/24	18	51.51	40	51.36	52.60	-22	14,754	-0.15%
2022/06/23	65	48.92	50	48.61	47.90	15	14,113	0.11%
2022/06/22	76	48.03	54	47.96	49.70	22	13,272	0.17%
2022/06/21	16	44.98	28	44.23	46.30	-12	11,791	-0.10%
2022/06/20	33	43.43	17	42.72	42.10	16	11,763	0.14%
2022/06/17	21.1	43.96	31	44.27	44.00	-9.9	11,742	-0.08%
2022/06/16	9	45.70	5	46.79	45.05	4	11,870	0.03%
2022/06/15	5	45.94	5	45.95	45.75	0	11,921	0.00%
2022/06/14	13	45.19	8	45.67	46.45	5	12,146	0.04%
2022/06/13	17	45.95	7	45.56	45.60	10	12,401	0.08%
2022/06/10	8	47.53	12	47.67	47.40	-4	12,611	-0.03%
2022/06/09	4	48.23	25	48.34	48.20	-21	12,786	-0.16%
2022/06/08	3	48.43	3	48.67	48.05	0	13,083	0.00%
2022/06/07	8	48.56	6	48.60	48.15	2	13,501	0.01%
2022/06/06	5	49.01	2	49.65	49.00	3	13,971	0.02%
2022/06/02	16	50.17	9	49.71	49.25	7	14,489	0.05%
2022/06/01	11	49.54	0	0.00	49.55	11	14,792	0.07%
2022/05/31	8	48.18	11	49.05	50.00	-3	15,290	-0.02%
2022/05/30	3	47.80	4	47.96	48.15	-1	16,732	-0.01%
2022/05/27	7	47.61	8	47.49	47.05	-1	17,646	-0.01%
2022/05/26	8	46.14	7	46.65	45.90	1	17,706	0.01%
2022/05/25	7	45.90	6	46.03	46.00	1	18,054	0.01%
2022/05/24	23.2	46.81	15	46.05	45.95	8.2	18,678	0.04%
2022/05/23	151	47.71	0	0.00	47.30	151	18,733	0.81%	大買/鉅額交易
2022/05/20	7	46.90	6	46.85	47.00	1	19,058	0.01%
2022/05/19	7	46.06	5	46.16	46.70	2	19,154	0.01%
2022/05/18	9	47.31	8	47.06	47.20	1	19,316	0.01%
2022/05/17	6.1	46.91	12	46.74	47.20	-5.9	19,454	-0.03%
2022/05/16	40	45.98	89	45.91	45.70	-49	19,732	-0.25%
2022/05/13	55	46.00	10	45.99	45.90	45	19,998	0.23%
2022/05/12	36	45.40	29	45.34	44.95	7	20,310	0.03%
2022/05/11	18	45.10	18	45.46	46.15	0	20,437	0.00%
2022/05/10	56	45.22	34	44.94	46.45	22	20,644	0.11%
2022/05/09	63	47.19	141	46.08	45.65	-78	21,260	-0.37%	大賣/
2022/05/06	33	49.44	37	49.92	49.95	-4	21,534	-0.02%
2022/05/05	2	50.30	25	50.85	51.00	-23	22,316	-0.10%
2022/05/04	3	48.87	6	48.97	49.30	-3	22,796	-0.01%
2022/05/03	18	48.29	7	48.04	48.45	11	23,723	0.05%
2022/04/29	43	49.48	42	48.85	47.60	1	24,171	0.00%
2022/04/28	4	48.91	9	48.84	48.60	-5	24,509	-0.02%
2022/04/27	31	47.83	16	48.28	48.60	15	24,884	0.06%
2022/04/26	1	49.70	17	49.49	49.80	-16	25,059	-0.06%
2022/04/25	4	48.75	5	49.32	48.75	-1	25,311	0.00%
2022/04/22	12	51.55	8	51.35	51.10	4	25,912	0.02%
2022/04/21	8	52.41	24	52.45	53.00	-16	26,781	-0.06%
2022/04/20	8	53.39	11	53.77	53.10	-3	27,371	-0.01%
2022/04/19	69	53.36	19	53.53	53.20	50	28,103	0.18%
2022/04/18	16	53.33	8	53.80	53.20	8	29,264	0.03%
2022/04/15	8	54.63	10	54.23	54.20	-2	29,725	-0.01%
2022/04/14	5	56.42	7	56.49	56.10	-2	30,518	-0.01%
2022/04/13	7	56.44	17	55.58	56.60	-10	31,079	-0.03%
2022/04/12	13	54.58	17	54.75	54.00	-4	31,573	-0.01%
2022/04/11	10	54.79	50	56.42	54.00	-40	32,647	-0.12%
2022/04/08	12	56.44	72	56.67	56.70	-60	33,380	-0.18%
2022/04/07	15	57.35	141	57.55	55.70	-126	33,765	-0.37%	大賣/鉅額交易
2022/04/06	9	58.84	274	58.83	58.80	-265	34,281	-0.77%	大賣/鉅額交易
2022/04/01	3	58.53	5	58.84	60.00	-2	35,009	-0.01%
2022/03/31	8	59.56	6	60.38	59.20	2	35,554	0.01%
2022/03/30	6	60.98	11	60.75	60.30	-5	37,297	-0.01%
2022/03/29	15	59.82	7	59.86	59.80	8	38,605	0.02%
2022/03/28	25	58.78	29	58.95	59.70	-4	40,366	-0.01%
2022/03/25	19	60.65	18	60.33	59.30	1	41,209	0.00%
2022/03/24	22	61.35	11.1	61.20	61.80	10.9	42,122	0.03%
2022/03/23	3	59.67	4	60.25	59.70	-1	42,768	0.00%
2022/03/22	4	58.68	7	58.91	59.30	-3	43,683	-0.01%
2022/03/21	33	59.98	34	59.69	58.50	-1	44,434	0.00%
2022/03/18	18	58.46	10	58.63	58.50	8	44,939	0.02%
2022/03/17	12	58.03	16	58.58	58.60	-4	45,225	-0.01%
2022/03/16	14	55.93	17	56.14	56.20	-3	45,677	-0.01%
2022/03/15	23	56.50	16	56.01	55.60	7	46,642	0.02%
2022/03/14	11	57.50	24	57.88	57.70	-13	47,603	-0.03%
2022/03/11	11	57.23	11	57.41	57.80	0	49,421	0.00%
2022/03/10	18	58.13	18	57.87	58.10	0	50,458	0.00%
2022/03/09	23.1	57.35	30	57.11	56.10	-6.9	52,280	-0.01%
2022/03/08	65	58.91	54	58.45	56.80	11	53,122	0.02%
2022/03/07	54.2	61.30	53	61.75	60.10	1.2	53,870	0.00%
2022/03/04	27	65.09	39	64.72	64.30	-12	54,730	-0.02%
2022/03/03	539	68.31	60.1	67.14	65.40	478.9	55,378	0.86%	大買/鉅額交易
2022/03/02	29	62.18	34	63.76	66.90	-5	55,289	-0.01%
2022/03/01	7	59.24	24.8	59.58	60.90	-17.8	56,108	-0.03%
2022/02/25	50	59.42	39	58.08	57.90	11	56,859	0.02%
2022/02/24	55.1	59.51	59	59.01	57.70	-4	58,297	-0.01%
2022/02/23	28	61.95	45	62.16	62.10	-17	58,653	-0.03%
2022/02/22	38	62.63	32	62.64	61.50	6	61,135	0.01%
2022/02/21	27.1	64.61	19	64.90	64.40	8.1	62,116	0.01%
2022/02/18	10.5	64.58	16	64.94	65.80	-5.5	64,354	-0.01%
2022/02/17	2	65.20	6	65.07	65.20	-4	66,364	-0.01%
2022/02/16	8	64.79	13	65.12	64.40	-5	69,945	-0.01%
2022/02/15	40	64.40	27	63.97	63.00	13	72,472	0.02%
2022/02/14	50	64.62	83	64.47	63.90	-33	72,684	-0.05%
2022/02/11	78.1	68.25	77	67.48	68.30	1.1	72,541	0.00%
2022/02/10	9	67.90	6	68.33	67.70	3	72,614	0.00%
2022/02/09	55	68.35	59	68.37	67.90	-4	72,466	-0.01%
2022/02/08	52	66.29	55	66.48	66.90	-3	71,804	0.00%
2022/02/07	38	61.82	33	63.54	67.00	5	71,431	0.01%
2022/01/26	22.1	63.26	38	63.29	63.80	-16	70,997	-0.02%
2022/01/25	45.1	65.02	38	63.72	62.60	7.1	70,780	0.01%
2022/01/24	77.2	67.83	45	67.27	67.00	32.2	70,115	0.05%
2022/01/21	47.1	68.94	43	69.47	69.10	4.1	69,798	0.01%
2022/01/20	30.2	69.17	22	69.06	69.20	8.2	69,315	0.01%
2022/01/19	16.1	69.06	29	69.59	69.90	-12.9	69,702	-0.02%
2022/01/18	9	70.73	18	70.73	70.50	-9	70,003	-0.01%
2022/01/17	48	70.70	56	71.05	70.60	-8	72,127	-0.01%
2022/01/14	50.6	67.90	64	68.16	69.00	-13.4	75,490	-0.02%
2022/01/13	92.1	71.47	90.2	71.19	71.00	1.9	76,728	0.00%
2022/01/12	45	72.57	46	72.66	72.00	-1	76,617	0.00%
2022/01/11	74.1	74.74	29	75.22	72.30	45.1	76,497	0.06%
2022/01/10	26.5	79.05	37	78.37	79.60	-10.5	75,611	-0.01%
2022/01/07	118.3	79.21	28	79.04	78.00	90.3	75,101	0.12%	大買/
2022/01/06	17.2	81.45	11	81.64	82.00	6.2	74,186	0.01%
2022/01/05	61.2	83.07	26.3	83.47	81.60	34.9	73,565	0.05%
2022/01/04	106.3	85.61	46	86.55	84.60	60.3	72,904	0.08%	大買/
2022/01/03	35	85.23	87.1	86.27	86.00	-52.1	71,769	-0.07%
2021/12/30	31	84.34	12	84.69	84.80	19	70,921	0.03%
2021/12/29	26	83.57	36	84.20	85.80	-10	70,467	-0.01%
2021/12/28	115.1	84.54	32	83.66	83.00	83.1	69,792	0.12%	大買/
2021/12/27	29	86.34	46	86.68	85.60	-17	69,030	-0.02%
2021/12/24	139	87.25	81	87.40	86.40	58	68,493	0.08%	大買/
2021/12/23	55.1	85.95	117	86.19	87.10	-61.9	66,633	-0.09%	大賣/
2021/12/22	50	85.99	135	85.92	83.80	-85	65,222	-0.13%	大賣/
2021/12/21	84	83.28	73	83.98	83.00	11	63,397	0.02%
2021/12/20	42	81.38	146	84.07	84.90	-104	62,609	-0.17%	大賣/鉅額交易
2021/12/17	41	81.36	52.1	81.63	80.80	-11.1	61,374	-0.02%
2021/12/16	90	81.76	69.4	82.06	83.30	20.6	60,439	0.03%
2021/12/15	125	77.36	182	77.69	80.10	-57	59,346	-0.10%	大買/大賣/
2021/12/14	66.5	76.86	28	76.54	75.70	38.5	58,582	0.07%
2021/12/13	49	80.95	31.2	81.03	80.10	17.8	57,890	0.03%
2021/12/10	82.2	81.28	102	81.33	80.70	-19.8	57,413	-0.03%	大賣/
2021/12/09	166.1	82.14	142	82.34	81.30	24.1	56,784	0.04%	大買/大賣/
2021/12/08	152.5	83.78	154	83.74	81.30	-1.5	55,622	0.00%	大買/大賣/
2021/12/07	244.5	86.39	191	86.94	84.00	53.5	54,330	0.10%	大買/大賣/
2021/12/06	79.1	84.77	55.1	85.09	86.10	24	52,273	0.05%
2021/12/03	137.1	84.91	254	84.74	85.20	-116.9	50,932	-0.23%	大買/大賣/鉅額交易
2021/12/02	141	82.52	56.2	82.20	80.20	84.9	48,676	0.17%	大買/
2021/12/01	71.2	78.46	120	79.30	83.40	-48.9	47,284	-0.10%	大賣/
2021/11/30	74	80.86	70	80.92	77.50	4	45,911	0.01%
2021/11/29	87	74.85	101	76.34	78.00	-14	44,541	-0.03%	大賣/
2021/11/26	67.1	78.82	34	78.55	77.80	33.1	43,241	0.08%
2021/11/25	124.3	81.74	135	83.19	81.00	-10.7	41,666	-0.03%	大買/大賣/
2021/11/24	74	79.89	91	79.52	79.40	-17	39,840	-0.04%
2021/11/23	167.1	80.95	76	79.59	78.40	91.1	38,800	0.23%	大買/
2021/11/22	71	87.52	49	88.12	86.70	22	36,977	0.06%
2021/11/19	76	88.12	138	89.20	87.60	-62	35,950	-0.17%	大賣/
2021/11/18	107	86.49	76	86.63	86.10	31	33,342	0.09%	大買/
2021/11/17	96.2	85.16	105	85.81	87.50	-8.8	31,980	-0.03%	大賣/
2021/11/16	119.1	86.97	90	85.20	82.10	29.1	29,613	0.10%	大買/
2021/11/15	311.3	94.05	151.1	93.40	90.90	160.2	27,416	0.58%	大買/大賣/鉅額交易
2021/11/12	67.1	86.78	64.8	88.34	90.90	2.2	23,622	0.01%
2021/11/11	4.2	86.45	10.1	87.05	82.70	-5.9	20,738	-0.03%
2021/11/10	10	86.00	181	88.34	89.60	-171	20,223	-0.85%	大賣/鉅額交易
2021/11/09	8.5	80.20	5	83.36	81.50	3.5	19,998	0.02%
2021/11/08	1	69.70	39.1	72.94	77.00	-38.1	19,674	-0.19%
2021/11/05	1	65.30	2.1	68.68	70.00	-1.1	19,478	-0.01%
2021/11/04	2.1	72.19	1.1	71.31	67.00	1.1	19,373	0.01%
2021/11/03	6.6	67.28	79.1	65.58	71.20	-72.5	19,313	-0.38%
2021/11/02	37.2	71.19	7	68.61	68.20	30.2	18,997	0.16%
2021/11/01	33.6	68.90	7	70.94	72.10	26.6	18,681	0.14%
2021/10/29	126	62.20	29.1	62.25	65.60	96.9	18,466	0.52%	大買/
2021/10/28	29	59.58	12.2	59.67	59.70	16.8	18,452	0.09%
2021/10/27	16.2	60.58	14	59.15	60.00	2.2	18,184	0.01%
2021/10/26	38	54.28	59	54.04	58.30	-21	17,528	-0.12%
2021/10/25	205.2	52.54	127.2	52.85	53.00	78.1	16,933	0.46%	大買/大賣/
2021/10/22	145.2	51.55	128	51.50	52.50	17.2	14,480	0.12%	大買/大賣/
2021/10/21	98	47.26	108.3	47.94	48.25	-10.3	10,349	-0.10%	大賣/
2021/10/20	9	41.60	75.2	43.09	43.90	-66.2	8,083	-0.82%
2021/10/19	77	38.47	12	39.69	39.95	65	7,487	0.87%
2021/10/18	8	36.64	3	36.97	38.40	5	6,797	0.07%
2021/10/15	9	35.24	7	35.01	34.95	2	6,498	0.03%
2021/10/14	16	34.21	4	34.36	34.05	12	6,485	0.19%
2021/10/13	4	34.36	3	34.07	33.95	1	6,504	0.02%
2021/10/12	5	34.23	14	34.31	34.35	-9	6,507	-0.14%
2021/10/08	6	35.23	10	35.16	34.85	-4	6,549	-0.06%
2021/10/07	4	35.70	8	35.78	35.95	-4	6,559	-0.06%
2021/10/06	12	34.84	6	34.82	34.95	6	6,606	0.09%
2021/10/05	12	34.38	5	34.51	35.00	7	6,642	0.11%
2021/10/04	11	34.75	10	34.31	33.95	1	6,662	0.02%
2021/10/01	17	35.57	31	35.67	34.90	-14	6,716	-0.21%
2021/09/30	1	36.65	4	37.09	36.80	-3	6,735	-0.04%
2021/09/29	11	37.32	7	37.68	36.65	4	6,833	0.06%
2021/09/28	5	38.20	2	37.78	38.35	3	6,804	0.04%
2021/09/27	9	38.42	15.1	38.10	37.85	-6.1	6,787	-0.09%
2021/09/24	3	37.33	2	37.33	37.10	1	6,714	0.01%
2021/09/23	4.1	36.70	9	36.89	36.95	-4.9	6,777	-0.07%
2021/09/22	11	36.59	8	36.14	36.15	3	6,928	0.04%
2021/09/17	11.1	37.83	6	37.59	37.40	5.1	7,059	0.07%
2021/09/16	8	37.76	25.1	37.44	38.40	-17.1	6,981	-0.25%
2021/09/15	6.1	36.20	0	0.00	36.15	6.1	6,894	0.09%
2021/09/14	15	37.51	14	37.03	36.90	1	6,957	0.01%
2021/09/13	21	36.09	4.5	36.07	37.85	16.5	6,938	0.24%
2021/09/10	4	34.96	0	0.00	34.85	4	6,933	0.06%
2021/09/09	1	34.80	0.5	34.90	34.60	0.5	7,102	0.01%
2021/09/07	0.2	35.20	3.3	35.00	34.70	-3.1	7,448	-0.04%
2021/09/06	0	0.00	4	35.43	35.30	-4	7,824	-0.05%
2021/09/03	1	36.00	1.1	35.72	36.00	-0.1	8,170	0.00%
2021/09/01	2	36.10	2	35.70	36.05	0	8,516	0.00%
2021/08/31	9	35.73	1	35.50	35.55	8	8,541	0.09%
2021/08/30	0	0.00	3	35.55	35.85	-3	8,652	-0.03%
2021/08/27	10	35.40	0	0.00	35.15	10	8,678	0.12%
2021/08/26	3.2	35.51	3	35.30	35.15	0.2	8,741	0.00%
2021/08/25	0	0.00	8	35.65	35.75	-8	8,821	-0.09%
2021/08/24	2	35.25	1	35.65	35.25	1	9,016	0.01%
2021/08/23	1	35.30	2	35.55	35.50	-1	9,076	-0.01%
2021/08/20	16	34.90	6	34.85	34.65	10	9,169	0.11%
2021/08/19	5	35.21	15	35.08	34.65	-10	9,207	-0.11%
2021/08/18	3	35.60	1	35.15	36.10	2	9,247	0.02%
2021/08/17	21.2	36.18	21	36.42	35.35	0.2	9,273	0.00%
2021/08/16	20	36.72	14	37.05	36.40	6	9,332	0.06%
2021/08/13	29	37.10	29	37.58	37.00	0	9,400	0.00%
2021/08/12	10	37.70	13	38.22	37.70	-3	9,542	-0.03%
2021/08/11	8	38.07	15	38.38	37.80	-7	9,679	-0.07%
2021/08/10	29	38.92	32	39.08	38.90	-3	9,767	-0.03%
2021/08/09	24	38.69	36	39.01	38.60	-12	9,968	-0.12%
2021/08/06	3	40.73	1.2	41.57	40.35	1.8	10,073	0.02%
2021/08/05	1	41.05	3	41.58	41.90	-2	10,230	-0.02%
2021/08/04	10	41.55	5	41.15	41.55	5	10,568	0.05%
2021/08/03	10	40.27	2.2	40.73	41.45	7.8	10,726	0.07%
2021/08/02	17	39.55	3	39.60	39.95	14	10,541	0.13%
2021/07/30	3	38.58	3	39.08	39.25	0	10,549	0.00%
2021/07/29	0	0.00	3	36.45	37.90	-3	10,492	-0.03%
2021/07/28	6	35.53	10	36.05	35.35	-4	10,650	-0.04%
2021/07/27	13	37.38	0	0.00	36.75	13	11,139	0.12%
2021/07/26	0	0.00	10	38.03	38.00	-10	11,536	-0.09%
2021/07/23	5	37.00	1	37.60	37.20	4	11,968	0.03%
2021/07/22	5	36.98	8.2	37.25	36.80	-3.2	12,402	-0.03%
2021/07/21	0	0.00	2	36.20	36.45	-2	12,772	-0.02%
2021/07/20	5	36.85	0	0.00	36.85	5	13,624	0.04%
2021/07/16	0	0.00	0.1	37.65	37.60	-0.1	14,660	0.00%
2021/07/14	1.1	37.26	2	36.60	36.60	-0.9	15,345	-0.01%
2021/07/13	5	37.70	1	37.40	37.40	4	16,141	0.02%
2021/07/12	1	37.80	4	37.99	37.80	-3	16,954	-0.02%
2021/07/09	3	37.40	0	0.00	37.80	3	17,653	0.02%
2021/07/08	2.1	37.93	1	38.90	37.95	1.1	17,835	0.01%
2021/07/07	1	39.00	5	38.74	38.15	-4	18,004	-0.02%
2021/07/06	4.1	38.55	7.4	38.95	38.30	-3.3	18,135	-0.02%
2021/07/05	4	39.63	5	39.85	39.75	-1	18,084	-0.01%
2021/07/02	0	0.00	1	38.80	38.85	-1	18,091	-0.01%
2021/07/01	6.2	39.18	5	38.56	38.45	1.2	18,302	0.01%
2021/06/30	1	39.65	1	39.25	39.30	0	18,294	0.00%
2021/06/29	6	39.45	3	40.72	39.20	3	18,468	0.02%
2021/06/28	8	41.34	6	41.05	41.05	2	18,540	0.01%
2021/06/25	0.1	40.50	2	40.75	40.50	-1.9	18,401	-0.01%
2021/06/23	1.1	40.78	0	0.00	40.80	1.1	18,455	0.01%
2021/06/22	5.1	40.29	4	40.31	39.50	1.1	18,352	0.01%
2021/06/21	4	39.36	13	39.79	40.35	-9	18,246	-0.05%
2021/06/18	9	40.93	5	40.58	39.95	4	18,080	0.02%
2021/06/17	2	40.65	0	0.00	40.60	2	17,986	0.01%
2021/06/16	7	40.81	2	40.40	40.10	5	17,926	0.03%
2021/06/15	3	41.38	5	41.52	41.95	-2	17,718	-0.01%
2021/06/11	8	39.09	5.1	39.46	40.00	2.9	17,336	0.02%
2021/06/10	3	37.45	0	0.00	38.15	3	17,007	0.02%
2021/06/09	13	37.32	11	37.24	37.20	2	16,904	0.01%
2021/06/08	8	36.13	9	36.04	36.30	-1	16,667	-0.01%
2021/06/07	15	35.84	11	35.94	35.85	4	16,735	0.02%
2021/06/03	3	36.83	5.7	36.93	37.25	-2.7	16,671	-0.02%
2021/06/02	10	36.74	7	37.02	36.40	3	16,689	0.02%
2021/06/01	18	37.56	19	37.46	37.25	-1	16,592	-0.01%
2021/05/31	4	36.75	5	36.82	37.05	-1	16,440	-0.01%
2021/05/28	3	36.55	5.2	36.73	36.40	-2.2	16,429	-0.01%
2021/05/27	6	35.98	6	35.72	36.20	0	16,365	0.00%
2021/05/26	1.1	35.58	11	35.19	35.75	-9.9	16,338	-0.06%
2021/05/25	2	35.50	15.1	35.61	35.50	-13.1	16,250	-0.08%
2021/05/24	48.1	35.05	87	35.26	35.25	-38.9	16,189	-0.24%
2021/05/21	88.1	34.85	103	34.68	34.65	-14.9	16,131	-0.09%	大賣/
2021/05/20	55	34.44	63	35.01	33.70	-8	16,144	-0.05%
2021/05/19	84	33.92	94	34.20	34.25	-10	15,972	-0.06%
2021/05/18	46	33.37	12	34.15	34.25	34	15,837	0.21%
2021/05/17	45	33.20	54	32.28	32.10	-9	15,722	-0.06%
2021/05/14	18	35.08	32	34.85	34.50	-14	15,490	-0.09%
2021/05/13	60.3	35.90	58	36.47	35.05	2.3	15,242	0.02%
2021/05/12	51.2	37.32	30.1	36.73	36.25	21.1	14,940	0.14%
2021/05/11	52.1	38.40	54	38.63	38.00	-1.9	14,462	-0.01%
2021/05/10	7	40.79	6	40.63	40.55	1	14,152	0.01%
2021/05/07	8	40.79	9	40.18	40.50	-1	14,117	-0.01%
2021/05/06	14	39.51	19	39.81	39.65	-5	13,953	-0.04%
2021/05/05	2.1	40.58	3	40.23	39.45	-0.9	13,762	-0.01%
2021/05/04	39	40.29	43	40.18	40.60	-4	13,491	-0.03%
2021/05/03	107	42.40	29	42.52	42.15	78	12,947	0.60%	大買/
2021/04/29	49	42.72	39	42.24	41.60	10	12,558	0.08%
2021/04/28	53.1	43.90	101	44.11	43.10	-47.9	12,112	-0.40%	大賣/
2021/04/27	46	43.02	47	42.84	43.15	-1	11,739	-0.01%
2021/04/26	93.1	43.68	51	44.52	44.70	42.1	11,342	0.37%
2021/04/23	162	40.02	115	40.52	41.80	47	10,462	0.45%	大買/大賣/
2021/04/22	13	39.89	11	39.20	38.00	2	9,884	0.02%
2021/04/21	89	41.05	170	41.14	40.60	-81	9,433	-0.86%	大賣/
2021/04/20	122	39.29	47	39.26	39.95	75	9,050	0.83%	大買/
2021/04/19	97	40.76	63	40.50	40.10	34	8,710	0.39%
2021/04/16	41	38.29	31	38.57	39.45	10	7,903	0.13%
2021/04/15	26	35.29	16	35.37	35.90	10	7,040	0.14%
2021/04/14	6	33.44	4	32.75	32.65	2	6,352	0.03%
2021/04/13	8	33.48	31	33.43	33.10	-23	6,203	-0.37%
2021/04/12	13	32.27	6	32.14	32.80	7	5,987	0.12%
2021/04/09	1	31.30	58	31.49	31.50	-57	5,789	-0.98%
2021/04/07	56	31.65	45	31.48	31.45	11	5,728	0.19%
2021/04/06	4	31.14	7.1	31.25	30.95	-3.1	5,545	-0.06%
2021/04/01	21	31.14	20.2	31.33	31.20	0.8	5,507	0.01%
2021/03/31	8	30.73	37	30.46	30.85	-29	5,291	-0.55%
2021/03/30	3	29.55	0	0.00	29.70	3	5,047	0.06%
2021/03/29	70.2	29.38	105	29.75	29.70	-34.8	5,032	-0.69%	大賣/
2021/03/26	0	0.00	1	28.90	28.85	-1	4,899	-0.02%
2021/03/25	0	29.10	3	28.97	28.90	-3	4,959	-0.06%
2021/03/24	0	0.00	6	29.13	29.05	-6	5,108	-0.12%
2021/03/23	3	28.92	1	29.30	29.00	2	5,115	0.04%
2021/03/22	3	29.10	9	29.14	29.20	-6	5,117	-0.12%
2021/03/19	5	28.85	7	29.06	29.10	-2	5,107	-0.04%
2021/03/17	1	28.45	7	28.54	28.50	-6	5,164	-0.12%
2021/03/16	0	0.00	1	29.05	28.80	-1	5,284	-0.02%
2021/03/15	6	28.69	3	28.60	28.70	3	5,431	0.06%
2021/03/11	0	0.00	37	28.94	29.00	-37	5,683	-0.65%
2021/03/10	1	28.55	9	28.48	28.50	-8	5,756	-0.14%
2021/03/09	9	27.86	3	28.05	28.05	6	5,996	0.10%
2021/03/08	38.1	28.07	16	28.04	28.10	22.1	6,033	0.37%
2021/03/05	5	28.48	0	0.00	28.55	5	6,024	0.08%
2021/03/04	29	29.30	22	28.71	28.80	7	6,133	0.11%
2021/03/03	31	29.20	34	29.30	29.30	-3	6,148	-0.05%
2021/03/02	53	29.18	57	28.88	28.60	-4	6,130	-0.07%
2021/02/26	0	0.00	4	28.75	29.00	-4	6,252	-0.06%
2021/02/25	0	0.00	1	29.10	29.15	-1	6,251	-0.02%
2021/02/24	9	29.07	8	28.90	28.75	1	6,335	0.02%
2021/02/23	8	29.03	0	0.00	29.05	8	6,537	0.12%
2021/02/22	3	29.38	11	29.25	29.35	-8	6,546	-0.12%
2021/02/19	3	28.42	1	28.30	28.30	2	6,546	0.03%
2021/02/18	2	28.50	10	28.46	28.60	-8	6,541	-0.12%
2021/02/17	4	28.48	7	28.64	28.55	-3	6,536	-0.05%
2021/02/05	0	0.00	16	27.99	28.00	-16	6,498	-0.25%
2021/02/04	3	28.22	9	28.42	28.15	-6	6,480	-0.09%
2021/02/03	4	28.26	0	0.00	28.35	4	6,522	0.06%
2021/02/02	2	28.25	0	0.00	28.30	2	6,595	0.03%
2021/02/01	1	28.05	2	28.15	28.00	-1	6,638	-0.02%
2021/01/29	9	28.36	5	28.56	28.45	4	6,598	0.06%
2021/01/28	3	27.90	5	27.85	28.00	-2	6,538	-0.03%
2021/01/27	0	0.00	1	28.30	28.20	-1	6,506	-0.02%
2021/01/26	6	28.09	2	28.00	28.00	4	6,491	0.06%
2021/01/25	0	0.00	5	27.92	28.25	-5	6,474	-0.08%
2021/01/22	7	27.85	8	27.96	27.85	-1	6,458	-0.02%
2021/01/21	8	28.19	0	0.00	28.00	8	6,408	0.12%
2021/01/20	31	28.52	1	28.65	28.30	30	6,375	0.47%
2021/01/19	7	29.22	1	29.15	29.15	6	6,314	0.10%
2021/01/18	6	29.18	2	29.10	29.40	4	6,285	0.06%
2021/01/15	7	29.61	2	29.80	29.80	5	6,253	0.08%
2021/01/14	3	30.03	1	30.25	30.10	2	6,205	0.03%
2021/01/13	7	29.50	2	29.75	29.75	5	6,175	0.08%
2021/01/12	0	0.00	5	29.59	29.40	-5	6,141	-0.08%
2021/01/11	6	29.83	0	0.00	30.10	6	6,098	0.10%
2021/01/08	2	29.78	2	29.60	29.55	0	6,060	0.00%
2021/01/07	1	30.40	4	30.03	29.95	-3	5,996	-0.05%
2021/01/06	2	30.65	2	30.05	30.00	0	5,955	0.00%
2021/01/05	2	30.83	0	0.00	30.85	2	5,853	0.03%
2021/01/04	3	30.88	3	31.22	31.40	0	5,805	0.00%
2020/12/31	6	30.82	0	0.00	30.75	6	5,767	0.10%
2020/12/30	1	31.20	0	0.00	31.25	1	5,816	0.02%
2020/12/29	6	31.42	5	31.35	31.30	1	5,781	0.02%
2020/12/28	13	30.97	10	31.15	31.20	3	5,705	0.05%
2020/12/25	5	30.62	3	30.75	30.55	2	5,630	0.04%
2020/12/24	6	30.41	3	30.58	30.30	3	5,600	0.05%
2020/12/23	1	30.10	4	29.94	30.30	-3	5,603	-0.05%
2020/12/22	6	30.60	7	30.38	30.05	-1	5,630	-0.02%
2020/12/21	6	30.93	2	30.70	30.70	4	5,620	0.07%
2020/12/18	1	31.85	5	31.80	31.35	-4	5,590	-0.07%
2020/12/17	8	31.05	8	31.30	31.20	0	5,477	0.00%
2020/12/16	3	30.93	9	30.96	31.25	-6	5,463	-0.11%
2020/12/15	8	30.91	3	31.02	30.55	5	5,455	0.09%
2020/12/14	4	31.31	5	31.01	31.45	-1	5,418	-0.02%
2020/12/11	14	31.25	18	31.25	30.90	-4	5,397	-0.07%
2020/12/10	18	32.21	13	31.65	31.60	5	5,361	0.09%
2020/12/09	24	32.28	19	32.25	32.45	5	5,222	0.10%
2020/12/08	14	32.15	24	32.08	31.80	-10	5,085	-0.20%
2020/12/07	8	31.47	9	31.63	31.70	-1	5,005	-0.02%
2020/12/04	17	31.66	15	31.40	31.30	2	4,944	0.04%
2020/12/03	61	32.32	15	31.96	32.05	46	4,829	0.95%
2020/12/02	1	31.30	36	31.40	31.50	-35	4,736	-0.74%
2020/12/01	3	31.37	5	31.45	31.30	-2	4,723	-0.04%
2020/11/30	16	31.25	15	30.98	31.30	1	4,715	0.02%
2020/11/27	4	31.09	5	30.97	31.00	-1	4,718	-0.02%
2020/11/26	4	30.64	9	30.94	30.95	-5	4,708	-0.11%
2020/11/25	11	30.65	14	30.91	30.60	-3	4,826	-0.06%
2020/11/24	12	30.20	11	30.24	30.10	1	4,702	0.02%
2020/11/23	26	30.40	9	30.29	30.25	17	4,833	0.35%
2020/11/20	13	30.13	19	30.38	30.45	-6	4,811	-0.12%
2020/11/19	5	29.52	20	29.56	29.50	-15	4,603	-0.33%
2020/11/18	33	29.36	37	29.11	29.40	-4	4,566	-0.09%
2020/11/17	14	28.50	10	28.50	28.55	4	4,468	0.09%
2020/11/16	5	28.64	3	28.85	28.55	2	4,604	0.04%
2020/11/13	7	28.54	11	28.70	28.60	-4	4,612	-0.09%
2020/11/12	18	28.85	10	28.80	28.80	8	4,618	0.17%
2020/11/10	1	28.85	8	28.99	29.30	-7	4,643	-0.15%
2020/11/09	12	28.75	12	28.68	28.60	0	4,601	0.00%
2020/11/05	1	28.95	10	29.11	28.95	-9	4,625	-0.19%
2020/11/04	4	28.68	7	28.70	28.65	-3	4,656	-0.06%
2020/11/03	11	28.56	5	28.70	28.65	6	4,771	0.13%
2020/11/02	3	28.45	0	0.00	28.40	3	4,922	0.06%
2020/10/30	0.1	28.50	0	0.00	28.70	0.1	4,970	0.00%
2020/10/29	2	28.68	1	28.90	28.80	1	5,076	0.02%
2020/10/28	1	29.00	1	29.40	29.00	0	5,093	0.00%
2020/10/27	2	29.60	3	29.45	29.25	-1	5,119	-0.02%
2020/10/23	8	28.86	0	0.00	28.75	8	5,166	0.15%
2020/10/22	1	28.85	1	28.65	28.70	0	5,302	0.00%
2020/10/21	0	0.00	50	28.84	28.75	-50	5,398	-0.93%
2020/10/19	0	0.00	1	28.85	28.80	-1	5,572	-0.02%
2020/10/16	0	0.00	1	28.70	28.60	-1	5,630	-0.02%
2020/10/15	0	29.15	0	0.00	29.00	0	5,689	0.00%
2020/10/14	0	0.00	2	29.53	29.45	-2	5,784	-0.03%
2020/10/12	2	29.20	3	29.48	29.20	-1	5,949	-0.02%
2020/10/07	1	29.60	0	0.00	29.50	1	6,051	0.02%
2020/10/06	1	29.05	0	0.00	29.00	1	6,028	0.02%
2020/10/05	2	28.70	2	28.80	28.90	0	6,176	0.00%
2020/09/30	2	28.63	0	0.00	28.60	2	6,314	0.03%
2020/09/29	1	28.65	1	28.65	28.60	0	6,436	0.00%
2020/09/28	3	28.45	2	28.55	28.45	1	6,627	0.02%
2020/09/25	1	28.15	1	28.15	28.35	0	6,782	0.00%
2020/09/24	5	28.71	2	28.65	28.35	3	6,839	0.04%
2020/09/23	1	29.45	0	0.00	29.30	1	6,911	0.01%
2020/09/22	1	29.60	1	29.70	29.60	0	7,288	0.00%
2020/09/21	1	30.20	1	30.55	30.15	0	7,600	0.00%
2020/09/18	6	30.24	5	30.25	30.10	1	7,613	0.01%
2020/09/17	1	30.25	1	30.45	30.25	0	7,653	0.00%
2020/09/16	0	0.00	2	30.90	30.50	-2	7,675	-0.03%
2020/09/15	0	0.00	12	30.99	30.70	-12	7,687	-0.16%
2020/09/14	0	0.00	2	30.40	30.45	-2	7,913	-0.03%
2020/09/11	1	30.15	0	0.00	30.25	1	8,004	0.01%
2020/09/09	1	30.85	2	30.98	31.00	-1	8,241	-0.01%
2020/09/08	1	30.60	1	30.75	30.45	0	8,310	0.00%
2020/09/07	5	31.42	12	31.38	31.00	-7	8,379	-0.08%
2020/09/04	13	30.52	0	0.00	30.60	13	8,293	0.16%
2020/09/03	3	30.87	2	30.53	30.55	1	8,287	0.01%
2020/09/02	5	31.00	3	30.93	30.80	2	8,260	0.02%
2020/09/01	13	30.41	2	30.50	30.45	11	8,207	0.13%
2020/08/31	6	30.58	8	30.48	30.10	-2	8,182	-0.02%
2020/08/28	6	29.67	5	30.04	30.00	1	8,058	0.01%
2020/08/27	5	30.22	4	29.91	29.80	1	8,063	0.01%
2020/08/26	3	29.87	2	29.15	30.05	1	7,941	0.01%
2020/08/25	1	29.05	2	29.23	28.95	-1	7,929	-0.01%
2020/08/24	3	28.83	0	0.00	28.90	3	7,983	0.04%
2020/08/21	7	28.37	6	28.68	28.80	1	8,070	0.01%
2020/08/20	3	28.18	2	28.30	28.10	1	8,171	0.01%
2020/08/19	4	29.61	0	0.00	29.40	4	8,176	0.05%
2020/08/18	1	30.00	0	0.00	29.75	1	8,281	0.01%
2020/08/17	0	0.00	10	30.00	30.20	-10	8,289	-0.12%
2020/08/13	1	29.70	2	29.50	29.45	-1	8,271	-0.01%
2020/08/12	2	29.85	0	0.00	29.75	2	8,262	0.02%
2020/08/11	1	30.50	2.2	30.45	30.15	-1.2	8,251	-0.01%
2020/08/07	12	30.48	20	30.10	30.10	-8	8,296	-0.10%
2020/08/06	3	31.30	15	31.22	31.05	-12	8,239	-0.15%
2020/08/05	10	30.55	0	0.00	30.25	10	8,120	0.12%
2020/08/03	2	29.93	0	0.00	29.85	2	8,021	0.02%
2020/07/31	10	29.70	10	29.90	29.90	0	8,109	0.00%
2020/07/29	2	29.43	0	0.00	29.50	2	8,105	0.02%
2020/07/28	34	29.59	12	29.17	28.95	22	8,104	0.27%
2020/07/27	7	30.47	10	30.52	30.05	-3	8,020	-0.04%
2020/07/24	5	30.90	7	30.94	30.75	-2	7,968	-0.03%
2020/07/23	1	31.20	5	30.91	30.90	-4	7,898	-0.05%
2020/07/22	0	0.00	21	31.40	31.25	-21	7,899	-0.27%
2020/07/21	2	31.25	0.5	31.30	31.20	1.5	7,864	0.02%
2020/07/20	2	31.28	3	31.00	31.50	-1	7,808	-0.01%
2020/07/17	31	30.99	7	30.80	31.00	24	7,761	0.31%
2020/07/16	5	31.22	2	31.30	31.15	3	7,761	0.04%
2020/07/15	13	31.20	16	30.87	30.70	-3	7,708	-0.04%
2020/07/14	14	31.31	15	31.12	31.00	-1	7,806	-0.01%
2020/07/13	0	0.00	7	31.80	31.80	-7	7,782	-0.09%
2020/07/10	15	32.28	1	31.90	31.30	14	7,843	0.18%
2020/07/09	3	33.27	5	33.01	32.90	-2	7,741	-0.03%
2020/07/08	2	33.28	5	33.51	33.45	-3	7,696	-0.04%
2020/07/07	19	33.51	28	33.27	32.95	-9	7,652	-0.12%
2020/07/06	2	33.15	4	33.11	33.10	-2	7,565	-0.03%
2020/07/03	3	32.55	2	33.10	32.40	1	7,551	0.01%
2020/07/02	7	32.72	15	32.62	32.50	-8	7,536	-0.11%
2020/07/01	28	33.31	20	33.06	32.35	8	7,466	0.11%
2020/06/30	9	32.20	3	32.25	33.15	6	7,086	0.08%
2020/06/24	5	30.50	6	30.81	30.50	-1	6,829	-0.01%
2020/06/23	2	30.70	0	0.00	30.60	2	6,858	0.03%
2020/06/22	0	0.00	3	30.57	30.50	-3	6,869	-0.04%
2020/06/19	20	31.00	0	0.00	30.30	20	6,947	0.29%
2020/06/17	1	31.15	0	0.00	30.75	1	6,739	0.01%
2020/06/16	4	30.03	3	30.40	30.00	1	6,809	0.01%
2020/06/15	1	30.35	3	29.62	29.70	-2	7,172	-0.03%
2020/06/12	6	28.76	63	28.84	29.15	-57	7,177	-0.79%
2020/06/11	1	30.15	0	0.00	29.85	1	7,204	0.01%
2020/06/10	3	30.15	3	30.00	30.05	0	7,285	0.00%
2020/06/09	0	0.00	1	30.25	30.15	-1	7,462	-0.01%
2020/06/08	0	0.00	2	30.58	30.45	-2	7,598	-0.03%
2020/06/05	2	30.13	1	30.35	30.15	1	7,587	0.01%
2020/06/04	0	0.00	1	30.15	30.20	-1	7,633	-0.01%
2020/06/03	0	0.00	1	30.20	30.15	-1	7,707	-0.01%
2020/06/02	9	30.02	9	30.03	30.00	0	7,759	0.00%
2020/06/01	1	30.45	1	30.55	30.55	0	7,836	0.00%
2020/05/29	0	0.00	2	30.05	30.50	-2	7,867	-0.03%
2020/05/28	6	30.04	5	30.10	29.60	1	8,077	0.01%
2020/05/27	5	30.68	8	30.61	30.70	-3	8,086	-0.04%
2020/05/26	5	30.09	1	30.45	30.00	4	8,123	0.05%
2020/05/25	4	29.24	2	28.95	29.50	2	8,136	0.02%
2020/05/22	3	28.47	2	28.25	28.10	1	8,028	0.01%
2020/05/20	0	0.00	0.6	28.85	28.70	-0.6	8,128	-0.01%
2020/05/19	1	28.35	0	0.00	28.65	1	8,101	0.01%
2020/05/18	5	28.10	5	28.00	27.95	0	8,078	0.00%
2020/05/15	0	0.00	1	28.65	28.30	-1	8,076	-0.01%
2020/05/14	5	28.85	1	28.55	28.20	4	8,040	0.05%
2020/05/13	0	0.00	1	29.15	29.15	-1	7,992	-0.01%
2020/05/12	0.1	29.10	0	0.00	29.10	0.1	7,979	0.00%
2020/05/11	6	28.85	9	28.93	28.90	-3	7,968	-0.04%
2020/05/08	11	29.11	11	29.00	28.90	0	7,937	0.00%
2020/05/07	12	28.90	8	28.86	29.10	4	7,925	0.05%
2020/05/06	1	30.00	2	29.80	29.70	-1	7,842	-0.01%
2020/05/05	3	29.55	4	29.53	29.40	-1	7,803	-0.01%
2020/05/04	10	29.38	8	29.22	29.25	2	7,814	0.03%
2020/04/30	16	30.05	7	30.07	30.00	9	7,805	0.12%
2020/04/29	1	30.30	1	30.15	29.85	0	7,858	0.00%
2020/04/28	1	30.00	0	0.00	29.95	1	7,869	0.01%
2020/04/27	0	0.00	2	29.73	30.00	-2	7,955	-0.03%
2020/04/24	3	28.80	4	29.21	29.15	-1	7,894	-0.01%
2020/04/23	8	28.85	1	28.80	28.80	7	7,896	0.09%
2020/04/22	1	28.65	11	28.84	28.60	-10	7,870	-0.13%
2020/04/21	16	29.83	12	29.03	28.80	4	7,852	0.05%
2020/04/20	16	29.91	7	29.94	30.05	9	7,769	0.12%
2020/04/17	1	30.15	2	30.15	30.05	-1	7,769	-0.01%
2020/04/16	0	0.00	5	31.09	31.20	-5	7,613	-0.07%
2020/04/15	4	31.61	3	31.48	31.20	1	7,598	0.01%
2020/04/14	6	30.68	8	30.72	30.60	-2	7,525	-0.03%
2020/04/13	1.6	30.60	3	30.70	30.60	-1.4	7,578	-0.02%
2020/04/10	10	29.78	11	30.04	30.40	-1	7,528	-0.01%
2020/04/09	6	29.87	10	29.98	29.70	-4	7,544	-0.05%
2020/04/08	14	30.35	9	30.14	30.35	5	7,478	0.07%
2020/04/07	1	29.00	0	0.00	29.25	1	7,348	0.01%
2020/04/06	2	29.20	3	29.33	29.35	-1	7,284	-0.01%
2020/04/01	2	28.58	1	28.45	28.90	1	7,353	0.01%
2020/03/31	0	0.00	2	29.08	28.40	-2	7,422	-0.03%
2020/03/30	8	27.97	5	27.95	28.30	3	7,425	0.04%
2020/03/27	53	29.44	64	28.43	27.95	-11	7,509	-0.15%
2020/03/26	21	28.69	13	28.82	28.85	8	7,909	0.10%
2020/03/25	1	29.30	10	29.34	28.90	-9	8,151	-0.11%
2020/03/24	9	28.56	2	28.55	28.40	7	8,194	0.09%
2020/03/23	13	27.68	7	28.06	27.70	6	8,536	0.07%
2020/03/20	10	29.82	7	29.88	29.45	3	8,940	0.03%
2020/03/19	21	27.16	25	27.49	28.40	-4	9,253	-0.04%
2020/03/18	18	27.65	19	27.41	26.95	-1	8,872	-0.01%
2020/03/17	21	26.63	33	26.65	26.95	-12	9,000	-0.13%
2020/03/16	80	29.29	84	27.18	27.00	-4	8,874	-0.05%
2020/03/13	10	28.96	10	29.21	29.75	0	8,709	0.00%
2020/03/12	35	33.05	23	32.35	32.10	12	8,506	0.14%
2020/03/11	16	35.26	21	34.80	34.85	-5	8,348	-0.06%
2020/03/10	11	34.95	18	35.26	35.80	-7	8,328	-0.08%
2020/03/09	17	36.84	11	35.74	35.60	6	8,248	0.07%
2020/03/06	11	36.91	14	37.21	37.55	-3	8,123	-0.04%
2020/03/05	9	37.22	1	37.00	36.90	8	8,060	0.10%
2020/03/04	29	37.52	29	37.33	37.65	0	7,951	0.00%
2020/03/03	37	37.41	36	37.01	37.45	1	7,867	0.01%
2020/03/02	66	36.20	68	35.32	36.40	-2	7,673	-0.03%
2020/02/27	61	35.32	64	36.49	35.00	-3	7,547	-0.04%
2020/02/26	2	35.33	3	36.15	36.50	-1	7,373	-0.01%
2020/02/25	0	0.00	2	34.55	34.90	-2	7,202	-0.03%
2020/02/24	5	34.93	6	34.97	34.90	-1	7,183	-0.01%
2020/02/21	76	35.78	74	36.10	35.45	2	7,171	0.03%
2020/02/20	20	35.00	20	35.30	35.30	0	7,060	0.00%
2020/02/19	7	34.71	7	34.79	34.70	0	7,049	0.00%
2020/02/18	3	34.92	2	34.75	34.75	1	7,057	0.01%
2020/02/17	8	34.29	6	34.56	34.60	2	7,086	0.03%
2020/02/14	12	34.29	14	34.41	34.40	-2	7,082	-0.03%
2020/02/13	4	34.11	23	34.23	34.15	-19	7,087	-0.27%
2020/02/12	1	34.25	5	34.15	34.15	-4	7,121	-0.06%
2020/02/11	1	33.90	6	33.79	34.00	-5	7,123	-0.07%
2020/02/10	21	32.69	15	32.97	33.05	6	7,237	0.08%
2020/02/07	16	33.45	15	33.50	33.35	1	7,243	0.01%
2020/02/06	2	34.00	1	34.10	34.20	1	7,237	0.01%
2020/02/05	2	33.85	3	33.75	33.60	-1	7,244	-0.01%
2020/02/04	0	0.00	4	33.30	33.50	-4	7,220	-0.06%
2020/02/03	11	32.64	2	32.05	33.00	9	7,249	0.12%
2020/01/31	11	34.53	9	34.64	34.25	2	7,189	0.03%
2020/01/30	14	35.26	6	34.67	34.20	8	7,193	0.11%
2020/01/20	2	37.70	2	37.95	37.55	0	7,143	0.00%
2020/01/17	4	37.88	0	0.00	37.80	4	7,229	0.06%
2020/01/16	1	37.70	2	37.53	37.70	-1	7,309	-0.01%
2020/01/15	4	37.89	5	37.56	37.35	-1	7,445	-0.01%
2020/01/13	4	37.09	5	36.75	37.50	-1	7,430	-0.01%
2020/01/10	4	36.60	9	36.59	36.65	-5	7,450	-0.07%
2020/01/09	7	36.70	4	36.58	36.95	3	7,461	0.04%
2020/01/08	19	36.52	6	36.67	36.15	13	7,466	0.17%
2020/01/07	4	37.31	5	38.05	37.00	-1	7,476	-0.01%
2020/01/06	3	38.27	0	0.00	38.20	3	7,443	0.04%
2020/01/03	8	38.38	13	38.18	38.15	-5	7,509	-0.07%
2020/01/02	4	38.53	4	38.45	38.35	0	7,550	0.00%
2019/12/30	10	38.49	8	38.34	38.35	2	7,685	0.03%
2019/12/27	15	38.89	2	38.55	38.50	13	7,650	0.17%
2019/12/26	8	38.60	4	38.41	38.40	4	7,510	0.05%
2019/12/25	10	39.33	10	38.90	38.90	0	7,446	0.00%
2019/12/24	25	39.00	20	38.88	38.75	5	7,452	0.07%
2019/12/23	18	39.73	13	39.60	39.20	5	7,343	0.07%
2019/12/20	51	38.99	50	39.00	39.00	1	6,899	0.01%
2019/12/19	1.4	38.54	6	38.13	38.50	-4.6	6,622	-0.07%
2019/12/18	27	38.95	21	38.51	38.10	6	6,490	0.09%
2019/12/17	23	38.81	22	38.29	38.00	1	6,134	0.02%
2019/12/16	5	37.30	21	38.31	39.10	-16	5,802	-0.28%
2019/12/13	16	35.83	15	35.61	35.55	1	5,577	0.02%
2019/12/12	15	36.81	69	36.88	36.40	-54	5,540	-0.97%
2019/12/11	1	35.65	1	35.80	35.70	0	5,287	0.00%
2019/12/10	0	0.00	3	35.52	35.45	-3	5,328	-0.06%
2019/12/09	15	35.10	12	35.07	35.10	3	5,418	0.06%
2019/12/06	8	35.81	11	35.66	35.50	-3	5,434	-0.06%
2019/12/05	3	35.80	2	35.40	35.85	1	5,489	0.02%
2019/12/04	2	35.13	1	35.15	35.15	1	5,506	0.02%
2019/12/03	7	35.19	8	35.18	35.45	-1	5,542	-0.02%
2019/12/02	1	35.15	2	35.35	35.40	-1	5,569	-0.02%
2019/11/29	14	35.27	10	35.10	35.05	4	5,542	0.07%
2019/11/28	10	35.58	8	35.35	35.35	2	5,538	0.04%
2019/11/27	9	36.12	5	35.85	35.90	4	5,556	0.07%
2019/11/26	6	35.27	7	35.26	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	2	35.30	35.00	-2	5,473	-0.04%
2019/11/22	3	35.07	4	35.05	34.85	-1	5,519	-0.02%
2019/11/21	3	34.57	1	34.55	34.75	2	5,528	0.04%
2019/11/20	7	34.76	8	34.76	34.75	-1	5,526	-0.02%
2019/11/19	2	35.08	0	0.00	35.10	2	5,512	0.04%
2019/11/18	2	35.10	2	35.45	35.50	0	5,514	0.00%
2019/11/15	9	34.58	15	34.82	34.85	-6	5,509	-0.11%
2019/11/14	7	34.36	5	34.50	34.35	2	5,518	0.04%
2019/11/13	15	34.92	19	34.94	34.95	-4	5,520	-0.07%
2019/11/12	17	34.91	14	34.90	35.05	3	5,576	0.05%
2019/11/11	12	34.94	13	35.06	34.65	-1	5,626	-0.02%
2019/11/08	19	35.87	23	35.79	35.75	-4	5,640	-0.07%
2019/11/07	13	35.80	10	35.88	36.10	3	5,692	0.05%
2019/11/06	1	36.90	0	0.00	36.90	1	5,686	0.02%
2019/11/05	1	37.55	0	0.00	37.50	1	5,984	0.02%
2019/11/04	9	37.28	12	37.33	37.30	-3	6,019	-0.05%
2019/10/31	11	37.65	8	36.83	36.80	3	6,132	0.05%
2019/10/29	64	37.60	14	37.51	37.50	50	6,135	0.81%
2019/10/28	2	38.33	51	38.75	37.90	-49	6,209	-0.79%
2019/10/25	21	39.09	20	39.35	38.75	1	6,201	0.02%
2019/10/24	1	39.20	2	39.15	39.25	-1	6,162	-0.02%
2019/10/23	71	38.47	70	38.65	38.50	1	6,182	0.02%
2019/10/22	8	38.18	2	38.10	38.00	6	6,083	0.10%
2019/10/21	50	38.10	50	37.98	38.10	0	6,093	0.00%
2019/10/18	71	38.34	71	38.15	37.90	0	6,115	0.00%
2019/10/17	0	0.00	2	38.00	38.10	-2	6,146	-0.03%
2019/10/16	52	37.58	53	37.89	37.50	-1	6,336	-0.02%
2019/10/15	2	38.35	3	38.52	37.95	-1	6,533	-0.02%
2019/10/14	76	38.21	76	38.31	38.25	0	6,572	0.00%
2019/10/09	0	0.00	5	38.33	37.70	-5	6,532	-0.08%
2019/10/08	70	38.17	64	37.86	38.25	6	6,479	0.09%
2019/10/07	16	37.55	10	37.75	37.50	6	6,469	0.09%
2019/10/04	29	37.10	30	37.55	36.85	-1	6,431	-0.02%
2019/10/03	0	0.00	1	35.85	36.45	-1	6,430	-0.02%
2019/10/01	0	0.00	10	35.95	36.15	-10	6,792	-0.15%
2019/09/27	63	36.16	83	35.67	35.50	-20	6,765	-0.30%
2019/09/26	30	36.90	32	36.71	36.70	-2	6,700	-0.03%
2019/09/25	50	37.12	36	36.71	36.65	14	6,722	0.21%
2019/09/24	11	37.85	2	37.60	37.60	9	6,712	0.13%
2019/09/23	20	37.85	32	38.03	37.65	-12	6,702	-0.18%
2019/09/20	27	37.54	37	37.94	37.70	-10	6,702	-0.15%
2019/09/19	28	37.90	11	37.99	37.50	17	6,640	0.26%
2019/09/18	56	38.86	63	38.58	38.55	-7	6,601	-0.11%
2019/09/17	110	37.47	110	36.74	36.65	0	6,243	0.00%	大買/大賣/
2019/09/16	7	36.68	8	36.84	37.10	-1	6,305	-0.02%
2019/09/12	3	37.45	4	36.93	37.05	-1	6,354	-0.02%
2019/09/11	13	36.93	65	37.06	37.25	-52	6,393	-0.81%
2019/09/10	0	0.00	1	36.05	35.85	-1	6,314	-0.02%
2019/09/09	1	36.85	1	36.95	36.75	0	6,308	0.00%
2019/09/06	1	36.15	10	36.20	36.20	-9	6,293	-0.14%
2019/09/05	1	35.55	8	35.60	35.50	-7	6,436	-0.11%
2019/09/04	0	0.00	22	35.26	35.25	-22	6,445	-0.34%
2019/09/02	0	0.00	1	34.40	34.90	-1	6,591	-0.02%
2019/08/30	10	34.88	16	35.11	34.75	-6	6,617	-0.09%
2019/08/29	4	34.76	0	0.00	34.60	4	6,662	0.06%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	2	34.60	1	34.60	34.40	1	6,781	0.01%
2019/08/23	1	33.95	5	34.12	34.10	-4	6,811	-0.06%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/19	2	34.00	0	34.00	33.95	2	6,963	0.03%
2019/08/16	1	33.90	0	0.00	34.20	1	6,984	0.01%
2019/08/14	21	33.46	1	33.45	33.25	20	7,095	0.28%
2019/08/13	14	32.77	22	32.56	32.65	-8	7,071	-0.11%
2019/08/12	7	32.71	1	33.20	33.25	6	7,124	0.08%
2019/08/08	15	32.83	9	33.03	32.85	6	7,143	0.08%
2019/08/07	56	33.12	7	32.99	33.00	49	7,184	0.68%
2019/08/06	10	35.90	2	35.40	35.85	8	7,017	0.11%
2019/08/05	10	36.68	1	36.75	36.40	9	7,074	0.13%
2019/08/02	23	37.34	22	36.90	36.80	1	7,279	0.01%
2019/08/01	3	37.97	12	38.10	37.95	-9	7,349	-0.12%
2019/07/31	17	38.82	15	38.98	38.85	2	7,567	0.03%
2019/07/30	20	39.36	16	38.89	38.75	4	7,993	0.05%
2019/07/29	95	40.59	111	40.12	40.10	-16	7,996	-0.20%	大賣/
2019/07/26	10	40.05	1	39.95	40.25	9	8,005	0.11%
2019/07/25	70	39.71	71	40.25	40.25	-1	8,165	-0.01%
2019/07/24	102	39.89	104	39.36	39.35	-2	8,097	-0.02%	大買/大賣/
2019/07/23	0	0.00	16	39.35	39.50	-16	8,160	-0.20%
2019/07/22	3	39.30	102	39.29	39.25	-99	8,204	-1.21%	大賣/
2019/07/19	81	39.67	68	39.23	39.15	13	8,258	0.16%
2019/07/18	82	40.32	5	40.31	39.55	77	8,268	0.93%
2019/07/17	22	40.25	56	39.44	40.55	-34	8,135	-0.42%
2019/07/16	113	39.45	53	39.38	39.40	60	8,035	0.75%	大買/
2019/07/15	23	39.00	84	38.82	38.95	-61	8,111	-0.75%
2019/07/12	108	39.61	107	38.91	38.90	1	8,342	0.01%	大買/大賣/
2019/07/11	121	39.17	48	39.20	39.20	73	8,562	0.85%	大買/
2019/07/10	65	38.87	95	38.67	38.65	-30	8,614	-0.35%
2019/07/09	6	38.64	11	38.78	38.65	-5	8,828	-0.06%
2019/07/08	102	39.29	128	39.19	39.00	-26	9,049	-0.29%	大買/大賣/
2019/07/05	5	37.25	48	37.20	37.50	-43	9,086	-0.47%
2019/07/04	2	37.05	10	37.10	37.10	-8	10,207	-0.08%
2019/07/03	15	37.26	20	36.97	37.00	-5	10,571	-0.05%
2019/07/02	1	37.20	5	37.18	37.35	-4	10,901	-0.04%
2019/07/01	5	36.95	16	36.88	36.85	-11	11,031	-0.10%
2019/06/28	10	36.70	1	36.70	36.55	9	11,361	0.08%
2019/06/27	0	0.00	1	37.05	36.70	-1	11,501	-0.01%
2019/06/26	32	36.66	0	0.00	36.80	32	11,707	0.27%
2019/06/25	117	37.63	115	37.00	36.75	2	11,834	0.02%	大買/大賣/
2019/06/24	0	0.00	3	37.40	37.40	-3	11,963	-0.03%
2019/06/21	40	37.45	73	37.06	37.20	-33	12,065	-0.27%
2019/06/19	11	36.60	12	36.98	37.05	-1	12,635	-0.01%
2019/06/18	12	36.58	83	36.11	36.10	-71	12,760	-0.56%
2019/06/17	13	36.82	0	0.00	36.50	13	13,098	0.10%
2019/06/14	60	37.10	11	36.85	36.90	49	13,916	0.35%
2019/06/13	53	37.03	20	36.78	36.80	33	14,624	0.23%
2019/06/12	11	36.12	10	36.10	36.25	1	14,754	0.01%
2019/06/11	12	36.04	2	36.10	36.00	10	14,900	0.07%
2019/06/10	0	0.00	3	35.40	35.50	-3	14,813	-0.02%
2019/06/06	0	0.00	34	34.96	34.95	-34	14,843	-0.23%
2019/06/05	10	35.36	6	34.90	34.85	4	14,952	0.03%
2019/06/04	12	35.16	3	35.38	35.15	9	14,982	0.06%
2019/06/03	22	35.17	1	35.10	35.10	21	15,244	0.14%
2019/05/31	3	36.60	0	0.00	36.10	3	15,195	0.02%
2019/05/30	1	36.15	17	36.22	36.25	-16	15,280	-0.10%
2019/05/29	31	35.86	13	35.83	35.70	18	15,399	0.12%
2019/05/28	1	36.10	15	36.10	36.05	-14	15,485	-0.09%
2019/05/27	25	36.02	14	35.94	35.80	11	15,658	0.07%
2019/05/24	22	36.02	2	36.00	36.15	20	16,081	0.12%
2019/05/23	1	35.55	33	35.51	35.65	-32	16,183	-0.20%
2019/05/22	13	36.47	11	36.06	36.10	2	16,253	0.01%
2019/05/21	2	36.25	5	36.60	36.65	-3	16,356	-0.02%
2019/05/20	2	34.55	3	34.70	34.55	-1	16,304	-0.01%
2019/05/17	34	34.62	2	35.55	34.55	32	16,364	0.20%
2019/05/16	3	35.88	5	36.04	35.50	-2	16,401	-0.01%
2019/05/15	5	36.66	1	36.50	36.70	4	16,463	0.02%
2019/05/14	18	34.45	16	35.19	35.65	2	16,506	0.01%
2019/05/13	27	36.44	72	35.54	35.40	-45	16,473	-0.27%
2019/05/10	11	36.69	15	36.40	36.45	-4	16,462	-0.02%
2019/05/09	10	38.14	1	38.20	37.20	9	16,372	0.05%
2019/05/08	17	38.29	34	37.63	37.50	-17	16,549	-0.10%
2019/05/07	100	39.41	66	39.28	39.20	34	16,842	0.20%
2019/05/06	60	42.02	51	41.55	41.50	9	16,539	0.05%
2019/05/03	45	42.79	25	42.86	42.90	20	16,507	0.12%
2019/05/02	7	42.77	20	42.73	43.05	-13	16,608	-0.08%
2019/04/30	15	41.20	15	41.32	41.80	0	16,598	0.00%
2019/04/29	12	40.77	12	41.23	41.20	0	16,873	0.00%
2019/04/26	10	41.57	9	41.31	41.20	1	16,896	0.01%
2019/04/25	16	41.89	6	42.07	42.00	10	17,209	0.06%
2019/04/24	11	42.89	52	42.69	42.45	-41	17,234	-0.24%
2019/04/23	55	42.68	58	42.65	42.60	-3	17,276	-0.02%
2019/04/22	10	43.36	31	43.28	43.15	-21	17,522	-0.12%
2019/04/19	17	42.80	26	42.79	42.70	-9	17,712	-0.05%
2019/04/18	29	43.35	39	43.51	42.15	-10	17,796	-0.06%
2019/04/17	13	45.09	14	45.26	44.30	-1	17,877	-0.01%
2019/04/16	30	44.02	12	44.15	44.50	18	17,684	0.10%
2019/04/15	40	43.60	59	43.77	43.90	-19	17,630	-0.11%
2019/04/12	15	43.63	46	43.75	43.75	-31	17,456	-0.18%
2019/04/11	30	43.51	13	43.72	43.00	17	17,228	0.10%
2019/04/10	54	44.11	41	44.69	44.25	13	16,912	0.08%
2019/04/09	10	41.25	24.1	41.79	42.00	-14.1	15,995	-0.09%
2019/04/08	66	41.65	10	41.58	40.90	56	15,740	0.36%
2019/04/03	10	40.55	8	40.61	40.45	2	15,536	0.01%
2019/04/02	89	40.78	85	40.91	40.80	4	15,407	0.03%
2019/04/01	39	40.18	34	40.15	40.15	5	15,066	0.03%
2019/03/29	22	40.11	33	39.96	39.95	-11	14,931	-0.07%
2019/03/28	4	39.53	29	39.71	39.55	-25	14,844	-0.17%
2019/03/27	5.1	40.33	3	40.17	39.85	2.1	14,968	0.01%
2019/03/26	3	39.65	5	39.31	39.20	-2	14,863	-0.01%
2019/03/25	23	39.21	27	39.17	38.85	-4	14,975	-0.03%
2019/03/22	117	40.66	121	41.09	40.60	-4	14,881	-0.03%	大買/大賣/
2019/03/21	51	40.50	52	40.10	40.10	-1	14,527	-0.01%
2019/03/20	77	40.34	60	40.33	40.35	17	14,483	0.12%
2019/03/19	24	41.48	23	41.32	39.55	1	14,288	0.01%
2019/03/18	29	38.41	34	40.14	41.15	-5	13,620	-0.04%
2019/03/15	32	37.33	46	37.50	37.45	-14	13,140	-0.11%
2019/03/14	1	36.85	0	0.00	36.80	1	12,936	0.01%
2019/03/13	10	36.20	2	36.20	36.20	8	13,061	0.06%
2019/03/12	17	36.24	0	36.35	36.00	17	13,193	0.13%
2019/03/11	10	36.00	42	36.33	36.25	-32	13,291	-0.24%
2019/03/08	31	35.50	34	35.23	36.00	-3	13,536	-0.02%
2019/03/07	25	35.88	10	35.65	35.60	15	14,841	0.10%
2019/03/06	16	37.41	16	37.28	37.25	0	15,111	0.00%
2019/03/05	15	37.69	2.1	37.91	37.50	12.9	15,338	0.08%
2019/03/04	14	37.25	3	37.90	37.90	11	15,348	0.07%
2019/02/27	45	36.90	33	36.75	36.80	12	15,395	0.08%
2019/02/26	30	37.79	20	37.63	37.45	10	15,447	0.06%
2019/02/25	63	38.62	21	38.38	38.00	42	15,655	0.27%
2019/02/22	7	36.93	73	37.14	37.10	-66	15,441	-0.43%
2019/02/21	33	36.49	3	36.63	36.55	30	15,576	0.19%
2019/02/20	11	37.01	34	37.10	37.00	-23	15,698	-0.15%
2019/02/19	28	36.19	24	36.51	36.55	4	15,945	0.03%
2019/02/18	8	35.93	13	35.90	35.90	-5	16,167	-0.03%
2019/02/15	16	35.63	26	35.53	35.35	-10	16,495	-0.06%
2019/02/14	17	36.87	6	36.72	36.50	11	17,457	0.06%
2019/02/13	24	36.51	13	36.26	36.20	11	17,620	0.06%
2019/02/12	5	37.25	12	37.25	37.10	-7	17,598	-0.04%
2019/02/11	5	36.75	8	36.70	36.80	-3	17,833	-0.02%
2019/01/30	7	36.89	21	36.79	36.55	-14	17,875	-0.08%
2019/01/29	69	37.01	17	36.99	37.00	52	17,804	0.29%
2019/01/28	31	36.93	42	36.72	37.95	-11	17,508	-0.06%
2019/01/25	40	34.75	49	34.85	34.80	-9	17,053	-0.05%
2019/01/24	13	34.58	3	34.67	34.45	10	17,031	0.06%
2019/01/23	9	34.59	11	34.45	34.50	-2	17,032	-0.01%
2019/01/22	22	34.32	32	34.05	34.00	-10	16,931	-0.06%
2019/01/21	86	33.94	33	34.46	34.10	53	16,789	0.32%
2019/01/18	24	32.90	4	33.00	32.95	20	16,517	0.12%
2019/01/17	59	32.77	26	33.10	32.85	33	16,516	0.20%
2019/01/16	5	34.09	13	34.16	34.05	-8	16,348	-0.05%
2019/01/15	27	33.84	20	33.70	33.80	7	16,294	0.04%
2019/01/14	78	34.14	79	34.00	33.60	-1	16,235	-0.01%
2019/01/11	46	34.16	26	34.51	33.60	20	15,993	0.13%
2019/01/10	20	34.59	11	34.79	34.60	9	15,728	0.06%
2019/01/09	26	36.23	23	36.06	35.35	3	15,538	0.02%
2019/01/08	0	0.00	8	37.12	37.00	-8	15,237	-0.05%
2019/01/07	18	37.07	10	37.10	36.70	8	15,272	0.05%
2019/01/04	53	36.45	83	35.74	36.50	-30	15,269	-0.20%
2019/01/03	42	36.48	43	36.61	36.10	-1	15,382	-0.01%
2019/01/02	17	35.99	29	35.49	36.10	-12	15,459	-0.08%
2018/12/28	67	35.59	42	35.39	35.35	25	15,655	0.16%
2018/12/27	16	36.81	14	36.71	36.50	2	15,552	0.01%
2018/12/26	11	37.14	36	36.58	36.20	-25	15,523	-0.16%
2018/12/25	3.1	36.09	2	35.83	36.05	1.1	15,419	0.01%
2018/12/24	3	36.07	5	36.46	36.60	-2	15,423	-0.01%
2018/12/22	31	35.96	24	36.23	36.00	7	15,442	0.05%
2018/12/21	28	36.42	31	36.36	36.30	-3	15,495	-0.02%
2018/12/20	18	36.81	21	36.04	35.90	-3	15,428	-0.02%
2018/12/19	23	38.36	30	38.24	38.15	-7	15,382	-0.05%
2018/12/18	46	38.66	36	38.98	38.80	10	15,267	0.07%
2018/12/17	16	38.43	12	38.98	37.75	4	15,081	0.03%
2018/12/14	48	38.98	68	39.03	38.65	-20	14,964	-0.13%
2018/12/13	19	38.97	45	38.72	38.90	-26	14,878	-0.17%
2018/12/12	72	39.67	53	39.61	39.45	19	14,731	0.13%
2018/12/11	38	39.58	28	40.15	39.15	10	14,594	0.07%
2018/12/10	58	40.46	23	39.70	39.50	35	14,454	0.24%
2018/12/07	39	43.34	37	43.31	42.80	2	14,188	0.01%
2018/12/06	15	44.42	17	43.11	42.55	-2	14,100	-0.01%
2018/12/05	15	46.13	27	45.99	46.45	-12	13,891	-0.09%
2018/12/04	85	47.03	65	46.38	46.35	20	13,879	0.14%
2018/12/03	63	46.42	90	46.88	47.25	-27	13,881	-0.19%
2018/11/30	99	46.96	109	46.90	45.55	-10	13,493	-0.07%	大賣/
2018/11/29	96	46.37	162	47.92	47.00	-66	12,082	-0.55%	大賣/
2018/11/28	71	43.93	37	45.17	45.30	34	11,511	0.30%
2018/11/27	11	41.83	15	42.47	43.15	-4	11,258	-0.04%
2018/11/26	63	42.03	71	41.67	41.40	-8	11,163	-0.07%
2018/11/23	65	42.73	47	42.27	41.90	18	10,973	0.16%
2018/11/22	137	44.14	120	44.25	42.60	17	10,822	0.16%	大買/大賣/
2018/11/21	57	42.81	94	42.91	43.00	-37	10,409	-0.36%
2018/11/20	83	42.46	45	42.77	42.80	38	10,156	0.37%
2018/11/19	73	43.51	77	42.12	41.85	-4	9,861	-0.04%
2018/11/16	91	43.52	88	43.65	43.00	3	9,654	0.03%
2018/11/15	41	42.63	39	43.16	42.90	2	9,436	0.02%
2018/11/14	22	43.65	5	44.00	43.00	17	9,140	0.19%
2018/11/13	70	43.97	69.3	41.67	44.55	0.7	8,732	0.01%
2018/11/12	26	40.00	5	42.33	42.35	21	7,639	0.27%
2018/11/09	2	38.63	0	0.00	38.50	2	7,419	0.03%
2018/11/08	18	38.66	13	38.59	39.10	5	7,418	0.07%
2018/11/07	13	35.12	6	36.88	37.15	7	7,128	0.10%
2018/11/06	7	33.98	6	33.90	33.80	1	7,101	0.01%
2018/11/05	5	35.06	0	0.00	34.85	5	7,288	0.07%
2018/11/02	10	35.50	24	34.96	35.70	-14	7,240	-0.19%
2018/11/01	2	34.90	2	34.60	34.90	0	7,135	0.00%
2018/10/31	0	0.00	4	33.65	33.60	-4	7,146	-0.06%
2018/10/30	6	32.12	2	32.00	32.70	4	7,060	0.06%
2018/10/29	3	31.75	0	0.00	31.70	3	6,981	0.04%
2018/10/26	0	0.00	6	31.15	31.15	-6	6,938	-0.09%
2018/10/25	3	31.77	0	0.00	31.70	3	6,878	0.04%
2018/10/24	15	34.08	8	34.58	33.40	7	6,787	0.10%
2018/10/23	0	0.00	3	33.13	33.00	-3	6,567	-0.05%
2018/10/22	0	0.00	6	33.21	33.80	-6	6,553	-0.09%
2018/10/19	11	31.26	1	32.10	32.20	10	6,460	0.15%
2018/10/17	5	32.15	5	32.60	31.10	0	6,306	0.00%
2018/10/15	7	30.82	1	30.90	32.10	6	6,185	0.10%
2018/10/12	3	30.75	0	0.00	31.10	3	6,113	0.05%
2018/10/11	0	0.00	3	30.92	30.40	-3	6,168	-0.05%
2018/10/09	9	34.29	12	34.28	33.75	-3	5,982	-0.05%
2018/10/08	8	35.35	8	35.71	35.50	0	5,802	0.00%
2018/10/05	1	37.30	1	38.35	38.40	0	5,547	0.00%
2018/10/04	2	38.78	2	38.95	39.05	0	5,427	0.00%
2018/10/03	2	38.95	0	0.00	38.90	2	5,353	0.04%
2018/10/02	0	0.00	1	39.15	39.50	-1	5,297	-0.02%
2018/09/28	4	40.88	0	0.00	40.60	4	5,253	0.08%
2018/09/26	6	43.37	6	42.95	43.05	0	5,288	0.00%
2018/09/25	0	0.00	1	40.20	40.35	-1	5,267	-0.02%
2018/09/21	2	40.05	3	40.48	39.90	-1	5,244	-0.02%
2018/09/20	0	0.00	2	39.65	39.40	-2	5,200	-0.04%
2018/09/19	2	40.20	2	40.15	40.05	0	5,207	0.00%
2018/09/17	0	0.00	1	39.55	39.30	-1	5,159	-0.02%
2018/09/14	1	39.95	0	0.00	40.10	1	5,128	0.02%
2018/09/13	1	39.25	0	0.00	39.30	1	5,096	0.02%
2018/09/12	0	0.00	1	39.05	39.30	-1	5,099	-0.02%
2018/09/11	4	38.38	0	0.00	38.80	4	5,147	0.08%
2018/09/10	4	37.20	2	39.70	37.20	2	5,086	0.04%
2018/09/07	1	39.95	1	40.70	39.90	0	5,012	0.00%
2018/09/06	0	0.00	3	42.77	42.70	-3	4,873	-0.06%
2018/09/05	0	0.00	82	43.68	43.45	-82	4,887	-1.68%
2018/09/04	0	0.00	5	43.82	44.35	-5	4,910	-0.10%
2018/08/31	0	0.00	1	44.20	44.60	-1	4,955	-0.02%
2018/08/29	2	45.05	0	0.00	44.65	2	5,025	0.04%
2018/08/28	4	44.20	1	44.40	44.40	3	5,106	0.06%
2018/08/27	1	44.00	0	0.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	1	43.35	43.55	-1	5,162	-0.02%
2018/08/23	3	43.75	3	43.55	44.15	0	5,221	0.00%
2018/08/22	10	43.61	3	45.03	44.35	7	5,244	0.13%
2018/08/21	0.1	42.20	0	0.00	42.05	0.1	5,029	0.00%
2018/08/20	2	42.75	0	0.00	42.10	2	5,034	0.04%
2018/08/17	1	44.50	2	43.80	43.20	-1	5,033	-0.02%
2018/08/16	3	43.10	0	0.00	43.55	3	5,097	0.06%
2018/08/15	2	43.80	1	45.35	42.85	1	5,021	0.02%
2018/08/14	1	46.20	0	0.00	46.15	1	4,878	0.02%
2018/08/13	1	47.15	4	47.06	47.05	-3	4,842	-0.06%
2018/08/10	15	48.67	12	48.45	47.05	3	4,764	0.06%
2018/08/08	0	0.00	2	51.75	52.60	-2	4,743	-0.04%
2018/08/07	4	51.73	0	0.00	52.40	4	4,823	0.08%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	10	55.00	10	54.35	54.00	0	4,757	0.00%
2018/07/27	1	53.80	5	54.70	54.80	-4	5,066	-0.08%
2018/07/26	0	0.00	4	53.50	53.20	-4	5,053	-0.08%
2018/07/25	0	0.00	0.1	53.40	53.40	-0.1	5,193	0.00%
2018/07/17	1	53.10	3	52.57	52.50	-2	5,448	-0.04%
2018/07/13	1	51.50	0	0.00	52.80	1	5,476	0.02%
2018/07/10	5	51.68	0	0.00	51.20	5	5,642	0.09%
2018/07/09	1	51.50	0	0.00	51.90	1	5,687	0.02%
2018/07/06	6	51.90	7	51.37	51.70	-1	5,681	-0.02%
2018/07/05	4	51.40	4	51.85	51.30	0	5,724	0.00%
2018/07/04	4	51.55	5	51.06	50.60	-1	5,784	-0.02%
2018/07/03	1	53.70	7	55.04	52.80	-6	5,779	-0.10%
2018/07/02	2	56.95	0	0.00	56.60	2	5,676	0.04%
2018/06/27	1	56.70	0	0.00	56.90	1	6,064	0.02%
2018/06/26	0	0.00	4	56.50	56.00	-4	6,129	-0.07%
2018/06/21	0	0.00	0.2	56.90	56.50	-0.2	6,885	0.00%
2018/06/20	2	56.75	2	57.00	56.90	0	6,973	0.00%
2018/06/19	1.1	60.43	1	59.50	59.00	0.1	7,225	0.00%
2018/06/13	4	59.70	0	0.00	59.90	4	7,333	0.05%
2018/06/12	0	0.00	1	60.20	59.20	-1	7,402	-0.01%
2018/06/08	2	60.30	2	60.60	60.20	0	7,373	0.00%
2018/06/07	3	60.23	6	60.57	59.70	-3	7,417	-0.04%
2018/06/06	4	61.12	2	60.75	60.60	2	7,372	0.03%
2018/06/05	4	59.55	4	59.65	59.90	0	7,306	0.00%
2018/06/04	1	58.90	4	59.28	59.20	-3	7,203	-0.04%
2018/06/01	3	58.67	5	58.62	58.50	-2	7,200	-0.03%
2018/05/31	3	59.23	0	0.00	58.60	3	7,188	0.04%
2018/05/30	1	58.90	1	58.40	58.50	0	7,156	0.00%
2018/05/29	4	58.45	4	58.43	58.30	0	7,114	0.00%
2018/05/28	1	58.90	1	58.60	58.60	0	7,133	0.00%
2018/05/25	1	58.40	1	58.20	58.20	0	7,156	0.00%
2018/05/24	3.1	58.84	3.2	58.94	59.10	-0.1	7,129	0.00%
2018/05/23	0	0.00	4	57.73	57.20	-4	7,063	-0.06%
2018/05/22	7	58.61	3	59.17	58.10	4	7,053	0.06%
2018/05/18	0	0.00	2	58.75	58.30	-2	7,084	-0.03%
2018/05/17	4.1	61.13	4	60.62	59.50	0.1	7,133	0.00%
2018/05/16	0	0.00	2	58.60	58.40	-2	6,987	-0.03%
2018/05/15	5	58.30	14	58.55	57.80	-9	7,014	-0.13%
2018/05/14	2	57.30	5	56.84	56.80	-3	7,104	-0.04%
2018/05/11	18	56.56	4	56.58	56.40	14	7,124	0.20%
2018/05/10	3	56.53	0	0.00	56.50	3	7,105	0.04%
2018/05/09	1	56.80	1	56.90	56.40	0	7,127	0.00%
2018/05/08	10	58.38	4	57.95	57.50	6	7,379	0.08%
2018/05/07	13	56.71	7	57.26	56.70	6	7,288	0.08%
2018/05/04	3	59.13	1	58.70	58.50	2	7,268	0.03%
2018/05/03	3	58.57	4	58.18	58.10	-1	7,256	-0.01%
2018/05/02	44	59.94	3	59.17	58.40	41	7,308	0.56%
2018/04/30	17.1	58.42	15	58.71	60.50	2.1	7,271	0.03%
2018/04/27	3	56.87	6	56.00	55.00	-3	7,150	-0.04%
2018/04/26	18	59.58	8	58.49	57.40	10	7,033	0.14%
2018/04/25	6	60.90	2	60.30	60.70	4	6,981	0.06%
2018/04/24	4	60.63	7	61.10	60.00	-3	7,009	-0.04%
2018/04/23	8	61.85	8	61.88	61.20	0	7,046	0.00%
2018/04/20	5	61.98	3	61.37	62.50	2	7,074	0.03%
2018/04/19	25	61.55	3	61.57	61.50	22	7,065	0.31%
2018/04/18	2	61.65	3	61.43	61.80	-1	7,038	-0.01%
2018/04/17	44	62.60	19	61.75	61.80	25	7,018	0.36%
2018/04/16	5	62.58	9	62.72	62.10	-4	6,974	-0.06%
2018/04/13	4	63.68	1	64.10	63.00	3	6,967	0.04%
2018/04/12	7	63.69	7	63.93	63.60	0	7,059	0.00%
2018/04/11	15	64.41	15	64.37	63.70	0	7,116	0.00%
2018/04/10	13.1	65.32	23	65.40	64.50	-9.9	7,222	-0.14%
2018/04/09	5	67.86	6	67.83	66.50	-1	7,178	-0.01%
2018/04/03	8	67.34	10	67.07	67.60	-2	7,098	-0.03%
2018/04/02	19	69.09	9	68.66	67.30	10	7,089	0.14%
2018/03/31	13	67.66	34	67.98	68.10	-21	6,997	-0.30%
2018/03/30	2	67.00	3	66.63	66.30	-1	6,861	-0.01%
2018/03/29	4	66.50	2	67.10	66.30	2	6,865	0.03%
2018/03/28	18	67.26	32	66.71	66.20	-14	6,917	-0.20%
2018/03/27	58	66.58	103	64.90	67.00	-45	7,085	-0.64%	大賣/
2018/03/26	4	63.65	1	63.60	63.00	3	6,669	0.04%
2018/03/23	35	64.63	10	64.07	63.90	25	6,718	0.37%
2018/03/22	10	68.60	8	68.27	66.00	2	6,790	0.03%
2018/03/21	3	64.33	1.1	65.40	67.60	1.9	6,851	0.03%
2018/03/16	0	0.00	2	62.85	62.30	-2	6,897	-0.03%
2018/03/15	7	61.83	0	0.00	61.80	7	6,835	0.10%
2018/03/13	0	0.00	1	63.30	63.00	-1	6,827	-0.01%
2018/03/12	1	61.90	2	61.75	62.00	-1	6,802	-0.01%
2018/03/08	5	61.20	0	0.00	61.10	5	6,825	0.07%
2018/03/07	17	59.26	12	60.10	60.50	5	6,847	0.07%
2018/03/06	0	0.00	1	61.10	60.50	-1	6,860	-0.01%
2018/03/05	2	61.10	0	60.80	60.50	2	6,887	0.03%
2018/03/02	1	61.00	2	61.30	61.00	-1	6,868	-0.01%
2018/03/01	3	61.40	0	0.00	61.40	3	6,871	0.04%
2018/02/27	3	62.17	1.1	62.68	61.00	1.9	6,895	0.03%
2018/02/26	0	0.00	30	62.30	62.20	-30	6,970	-0.43%
2018/02/22	1	62.10	0	0.00	62.00	1	7,022	0.01%
2018/02/09	0	0.00	14	59.05	60.00	-14	7,002	-0.20%
2018/02/08	13	62.30	9	62.97	62.10	4	6,923	0.06%
2018/02/07	46	63.82	2	63.70	63.50	44	6,972	0.63%
2018/02/06	5	65.28	2	62.30	62.30	3	6,922	0.04%
2018/02/01	0	0.00	1	71.20	70.50	-1	6,928	-0.01%
2018/01/31	8	73.23	1	72.60	71.00	7	6,891	0.10%
2018/01/30	2	71.00	0	0.00	71.40	2	6,613	0.03%
2018/01/29	0	0.00	14	70.44	70.20	-14	6,547	-0.21%
2018/01/26	2	69.20	0	0.00	69.30	2	6,519	0.03%
2018/01/25	4	70.08	5	70.08	68.60	-1	6,529	-0.02%
2018/01/24	4	69.45	2	69.20	69.20	2	6,512	0.03%
2018/01/23	17	70.49	6	70.40	69.50	11	6,482	0.17%
2018/01/22	1	71.20	6	71.02	71.20	-5	6,471	-0.08%
2018/01/19	1	71.10	0	0.00	71.10	1	6,489	0.02%
2018/01/18	5	72.62	2	72.80	72.00	3	6,477	0.05%
2018/01/17	8	73.38	0	0.00	73.00	8	6,488	0.12%
2018/01/16	3	72.00	1	72.70	72.60	2	6,478	0.03%
2018/01/15	2	71.90	0	0.00	71.80	2	6,461	0.03%
2018/01/12	0	0.00	1	70.60	71.30	-1	6,496	-0.02%
2018/01/11	6	70.57	2	70.70	70.20	4	6,582	0.06%
2018/01/10	12	71.07	9	71.79	70.80	3	6,671	0.04%
2018/01/09	0	0.00	9	72.60	72.30	-9	6,799	-0.13%
2018/01/08	4	72.75	0	0.00	72.00	4	6,845	0.06%
2018/01/05	6	75.47	4	75.90	75.20	2	6,877	0.03%
2018/01/04	4	76.08	2	75.70	75.60	2	6,877	0.03%
2018/01/03	0	0.00	4	74.85	74.20	-4	6,916	-0.06%
2018/01/02	0	0.00	5	73.96	73.90	-5	6,985	-0.07%