宏達電 (2498)-元富-緯城券商分點個股進出

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
42.10
漲跌
▲1.35
漲幅
+3.31%
成交量
3,114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:13:35(已收盤)

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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/12/17	0	0.00	6	41.57	42.10	-6	9,004	-0.07%
2024/12/16	2	41.18	0	0.00	40.75	2	9,086	0.02%
2024/12/13	2	42.30	0	0.00	42.30	2	9,040	0.02%
2024/12/12	3	43.65	2	43.60	43.15	1	9,062	0.01%
2024/12/11	1	43.50	0	0.00	43.60	1	9,081	0.01%
2024/12/10	0	0.00	11	43.85	43.70	-11	9,108	-0.12%
2024/12/09	1	43.25	0	0.00	43.40	1	9,128	0.01%
2024/12/06	1	44.35	3	44.40	44.35	-2	9,141	-0.02%
2024/12/05	1	44.95	0	0.00	44.95	1	9,135	0.01%
2024/12/04	0	0.00	2	45.33	45.50	-2	9,197	-0.02%
2024/12/02	2	44.25	0	0.00	44.25	2	9,122	0.02%
2024/11/29	1	44.50	3	45.00	45.10	-2	9,093	-0.02%
2024/11/28	2	44.70	0	0.00	44.55	2	9,066	0.02%
2024/11/27	2	45.70	6.1	47.50	45.70	-4.1	8,970	-0.05%
2024/11/26	4.1	46.94	8	47.29	46.95	-4	8,830	-0.04%
2024/11/25	10	46.48	4	45.91	47.30	6	8,599	0.07%
2024/11/21	0	0.00	2	43.20	43.05	-2	8,338	-0.02%
2024/11/20	1	42.95	0	0.00	42.95	1	8,400	0.01%
2024/11/19	0	0.00	1	43.40	43.30	-1	8,411	-0.01%
2024/11/18	2	42.70	0	0.00	42.85	2	8,411	0.02%
2024/11/14	2	42.55	0	0.00	42.50	2	8,377	0.02%
2024/11/11	0	0.00	2	45.10	45.10	-2	8,344	-0.02%
2024/11/08	1	44.35	0	0.00	44.35	1	8,338	0.01%
2024/11/07	0	0.00	4	44.73	44.95	-4	8,390	-0.05%
2024/11/06	1.5	44.02	1	44.05	43.80	0.5	8,412	0.01%
2024/11/05	1	44.70	3	44.10	44.10	-2	8,453	-0.02%
2024/11/01	1	42.95	1	42.95	43.10	0	8,647	0.00%
2024/10/30	1	44.00	0	0.00	44.00	1	8,625	0.01%
2024/10/29	2	44.30	19	45.30	44.30	-17	8,670	-0.20%
2024/10/28	0	0.00	1	45.40	45.70	-1	8,623	-0.01%
2024/10/25	1	45.60	0	0.00	45.60	1	8,590	0.01%
2024/10/24	8	46.11	3.5	46.36	45.85	4.5	8,579	0.05%
2024/10/23	3	47.78	1	48.45	47.60	2	8,427	0.02%
2024/10/22	2	47.88	0	0.00	47.90	2	8,331	0.02%
2024/10/21	7	48.44	1	48.90	48.00	6	8,363	0.07%
2024/10/18	2	48.78	0	0.00	48.40	2	8,356	0.02%
2024/10/16	12	47.80	12	47.93	47.80	0	8,203	0.00%
2024/10/15	1	49.30	18	48.92	48.60	-17	8,126	-0.21%
2024/10/14	20	47.65	20	47.65	47.65	0	8,029	0.00%
2024/10/11	19	48.11	6	48.12	47.50	13	8,014	0.16%
2024/10/09	8	48.66	5	48.51	48.20	3	7,955	0.04%
2024/10/08	26.1	49.01	11	49.60	49.70	15.1	7,827	0.19%
2024/10/07	7	51.57	14	51.89	51.50	-7	7,596	-0.09%
2024/10/04	23	53.83	19	52.71	52.00	4	7,325	0.05%
2024/10/01	6	49.50	27.5	50.95	52.00	-21.5	6,000	-0.36%
2024/09/30	12	47.61	10	47.19	47.35	2	5,144	0.04%
2024/09/27	3	45.00	1	45.25	45.25	2	4,849	0.04%
2024/09/26	0	0.00	1	45.10	44.20	-1	4,852	-0.02%
2024/09/24	1	44.00	0	0.00	44.00	1	4,800	0.02%
2024/09/23	1	44.50	1	44.60	44.50	0	4,824	0.00%
2024/09/20	2	44.90	0	0.00	44.65	2	4,885	0.04%
2024/09/18	1	45.05	0	0.00	44.80	1	5,096	0.02%
2024/09/16	0	0.00	3	45.80	45.65	-3	5,570	-0.05%
2024/09/13	1	45.40	7	45.57	45.45	-6	5,934	-0.10%
2024/09/12	0	0.00	1	44.15	44.15	-1	5,920	-0.02%
2024/09/11	0	0.00	3	43.50	43.40	-3	5,950	-0.05%
2024/09/10	2	42.60	0	0.00	42.45	2	5,973	0.03%
2024/09/09	5	43.57	1	43.80	43.90	4	5,992	0.07%
2024/09/05	0	0.00	3	44.38	44.15	-3	6,108	-0.05%
2024/09/04	2	42.10	0	0.00	42.05	2	6,165	0.03%
2024/09/03	1	43.95	0	0.00	43.95	1	6,438	0.02%
2024/08/30	1	44.40	0	0.00	44.50	1	6,480	0.02%
2024/08/29	4	44.44	0	0.00	44.65	4	6,511	0.06%
2024/08/28	4	45.30	0	0.00	45.00	4	6,511	0.06%
2024/08/27	0	0.00	3	45.05	45.50	-3	6,648	-0.05%
2024/08/26	0	0.00	5	45.46	45.50	-5	6,654	-0.08%
2024/08/23	1	43.95	0	0.00	43.95	1	6,633	0.02%
2024/08/22	1	43.95	4	44.30	44.30	-3	6,625	-0.05%
2024/08/21	0	0.00	3	43.10	42.95	-3	6,599	-0.05%
2024/08/20	0	0.00	1	42.75	42.70	-1	6,590	-0.02%
2024/08/19	2	42.18	0	0.00	42.05	2	6,592	0.03%
2024/08/15	0	0.00	1	41.25	41.25	-1	6,589	-0.02%
2024/08/14	0	0.00	1	40.85	40.80	-1	6,580	-0.02%
2024/08/12	0	0.00	1	39.60	39.50	-1	6,531	-0.02%
2024/08/09	2	39.18	3	40.37	38.75	-1	6,522	-0.02%
2024/08/08	3	38.78	0	0.00	39.05	3	6,439	0.05%
2024/08/07	9	39.15	12	39.46	39.45	-3	6,441	-0.05%
2024/08/06	4	37.53	1	37.15	37.80	3	6,471	0.05%
2024/08/05	6	39.13	4	38.70	38.70	2	6,337	0.03%
2024/08/02	5	43.31	3	43.20	42.95	2	6,230	0.03%
2024/08/01	5	44.27	2	45.00	45.00	3	6,201	0.05%
2024/07/31	4	44.60	2	44.05	44.05	2	6,132	0.03%
2024/07/30	6	41.73	3	43.20	43.20	3	6,085	0.05%
2024/07/29	5	42.52	2	43.10	42.30	3	6,086	0.05%
2024/07/26	1.2	43.49	1	43.30	43.25	0.2	6,074	0.00%
2024/07/23	0	0.00	2	44.35	44.35	-2	6,090	-0.03%
2024/07/22	2	43.58	0	0.00	43.90	2	6,083	0.03%
2024/07/19	2	45.50	1	45.05	45.10	1	6,045	0.02%
2024/07/18	1	45.55	6	45.72	46.15	-5	5,992	-0.08%
2024/07/17	1	46.20	0.2	46.40	46.10	0.8	5,951	0.01%
2024/07/16	0	0.00	8	46.93	46.45	-8	5,984	-0.13%
2024/07/15	2	45.80	1	46.25	45.80	1	5,987	0.02%
2024/07/11	3	47.07	3	47.45	46.70	0	5,934	0.00%
2024/07/10	2	47.78	1	47.05	47.15	1	5,978	0.02%
2024/07/09	1	46.85	1	46.80	46.80	0	5,931	0.00%
2024/07/08	4	47.58	1	48.25	47.50	3	5,888	0.05%
2024/07/05	8	47.71	16	48.01	48.00	-8	5,851	-0.14%
2024/07/04	1	45.55	1	45.80	45.90	0	5,656	0.00%
2024/07/03	1	45.20	1	45.45	45.45	0	5,681	0.00%
2024/07/02	3	45.27	2	45.20	45.20	1	5,655	0.02%
2024/07/01	4	45.99	0	0.00	45.70	4	5,620	0.07%
2024/06/28	0	0.00	2	46.40	46.15	-2	5,614	-0.04%
2024/06/27	5	46.17	2	46.05	45.95	3	5,624	0.05%
2024/06/26	8	47.08	25	47.23	46.60	-17	5,580	-0.30%
2024/06/25	1	47.65	2	47.55	47.55	-1	5,513	-0.02%
2024/06/24	10	47.91	54	48.94	47.50	-44	5,451	-0.81%
2024/06/21	55	49.28	5.2	49.05	49.25	49.8	5,313	0.94%
2024/06/20	52	47.85	10	47.48	48.05	42	4,903	0.86%
2024/06/19	2	45.35	1.7	45.64	45.40	0.3	4,535	0.01%
2024/06/17	0	0.00	2	46.05	46.05	-2	4,514	-0.04%
2024/06/14	2	45.45	1	45.20	45.20	1	4,460	0.02%
2024/06/13	3	45.20	3	45.15	45.20	0	4,407	0.00%
2024/06/12	6.7	44.93	2	45.73	45.65	4.7	4,312	0.11%
2024/06/11	2	45.70	1	46.00	45.40	1	4,227	0.02%
2024/06/07	2	45.08	17	46.14	46.15	-15	4,145	-0.36%
2024/06/06	1	43.10	0	0.00	42.85	1	3,858	0.03%
2024/06/05	2	43.40	0	0.00	43.15	2	3,841	0.05%
2024/06/04	2	43.80	0	0.00	43.70	2	3,945	0.05%
2024/06/03	0	0.00	1	44.30	44.00	-1	4,003	-0.02%
2024/05/31	7	44.29	3	44.37	43.60	4	4,148	0.10%
2024/05/30	3	43.17	1	43.65	43.15	2	4,029	0.05%
2024/05/29	3	43.47	5	43.65	43.30	-2	4,067	-0.05%
2024/05/28	0	0.00	10	43.35	43.40	-10	4,037	-0.25%
2024/05/27	1	42.70	8	42.86	43.30	-7	4,072	-0.17%
2024/05/24	3	41.97	1	41.90	42.05	2	4,234	0.05%
2024/05/23	7	42.68	0	0.00	42.50	7	4,241	0.17%
2024/05/22	5	43.25	4	43.53	43.50	1	4,278	0.02%
2024/05/21	3	42.73	0	0.00	42.70	3	4,302	0.07%
2024/05/16	0	0.00	2	43.15	43.25	-2	4,424	-0.05%
2024/05/15	1	42.70	1	42.60	42.60	0	4,435	0.00%
2024/05/14	0	0.00	1	42.35	42.25	-1	4,440	-0.02%
2024/05/13	1	42.25	33	42.28	42.00	-32	4,541	-0.70%
2024/05/10	4	41.16	2	40.50	41.60	2	4,543	0.04%
2024/05/09	5	41.73	1	41.75	41.60	4	4,525	0.09%
2024/05/08	1	41.60	1	41.85	42.45	0	4,553	0.00%
2024/05/07	13	41.93	3	41.97	42.00	10	4,588	0.22%
2024/05/06	1	42.80	0	0.00	42.80	1	4,583	0.02%
2024/05/03	1	43.00	3	43.20	42.85	-2	4,605	-0.04%
2024/05/02	0	0.00	1	42.75	42.65	-1	4,628	-0.02%
2024/04/30	2	42.85	40	43.04	42.65	-38	4,710	-0.81%
2024/04/29	1	42.85	33	42.98	43.40	-32	4,755	-0.67%
2024/04/26	0	42.35	4	42.13	42.05	-4	4,783	-0.08%
2024/04/25	3	41.82	0	0.00	41.70	3	4,837	0.06%
2024/04/24	0	0.00	2	42.48	42.40	-2	4,880	-0.04%
2024/04/23	1	41.85	1	42.20	42.15	0	4,994	0.00%
2024/04/22	5	41.70	3.1	41.83	41.45	1.9	5,075	0.04%
2024/04/19	2	42.68	1.5	41.45	41.45	0.5	5,086	0.01%
2024/04/18	5	42.52	6	42.91	43.25	-1	5,124	-0.02%
2024/04/17	1	43.25	0	0.00	42.80	1	5,293	0.02%
2024/04/16	8.5	43.94	33	43.41	42.90	-24.5	5,669	-0.43%
2024/04/15	4	45.38	1	45.30	45.15	3	6,724	0.04%
2024/04/12	3	46.05	1	46.35	46.05	2	7,381	0.03%
2024/04/11	6.3	45.77	6	45.54	45.55	0.3	7,361	0.00%
2024/04/10	4.2	46.65	6	46.50	46.40	-1.8	7,393	-0.02%
2024/04/09	4	46.66	2	46.55	46.65	2	7,483	0.03%
2024/04/08	4	47.15	1	47.35	47.45	3	7,516	0.04%
2024/04/03	4	46.89	5	46.84	47.20	-1	7,548	-0.01%
2024/04/02	4.2	47.76	2	47.55	47.50	2.2	7,602	0.03%
2024/04/01	0	47.75	9	47.82	48.25	-9	7,772	-0.12%
2024/03/29	4.4	47.33	0	0.00	47.20	4.4	7,874	0.06%
2024/03/28	1	47.45	0	0.00	47.65	1	8,335	0.01%
2024/03/27	2.3	47.68	2	48.18	47.65	0.3	8,601	0.00%
2024/03/26	5	47.81	4	47.71	47.85	1	8,590	0.01%
2024/03/25	27	49.65	28	49.65	48.00	-1	8,579	-0.01%
2024/03/22	1.1	46.85	0	0.00	47.45	1.1	8,472	0.01%
2024/03/21	20.1	46.60	21	46.56	47.05	-0.9	8,556	-0.01%
2024/03/20	3	45.78	3	46.05	46.00	0	8,743	0.00%
2024/03/19	4	45.70	2	45.65	45.65	2	9,139	0.02%
2024/03/18	0.2	45.90	2	45.65	45.80	-1.8	9,152	-0.02%
2024/03/15	24	45.50	17	45.20	45.15	7	9,180	0.08%
2024/03/14	2	45.50	0	0.00	45.50	2	9,179	0.02%
2024/03/13	5.1	46.12	0	0.00	45.90	5.1	9,195	0.06%
2024/03/12	0	0.00	4	46.84	47.25	-4	9,209	-0.04%
2024/03/11	8.1	46.09	5	46.02	46.20	3.1	9,198	0.03%
2024/03/08	13.4	46.32	11	46.40	45.90	2.4	9,224	0.03%
2024/03/07	6	47.32	6	47.49	47.00	0	9,146	0.00%
2024/03/06	13.4	47.46	7	47.15	47.10	6.4	9,092	0.07%
2024/03/05	2	49.10	0	0.00	48.90	2	8,969	0.02%
2024/03/04	3	49.37	9	49.69	49.20	-6	8,958	-0.07%
2024/03/01	2.2	49.09	8	49.60	48.95	-5.8	8,982	-0.06%
2024/02/29	9	48.76	11	48.89	48.75	-2	8,985	-0.02%
2024/02/27	19	49.52	3	50.12	48.60	16	9,009	0.18%
2024/02/26	4.2	48.59	3	48.67	49.00	1.2	8,870	0.01%
2024/02/23	1	49.05	1	48.75	48.50	0	8,971	0.00%
2024/02/22	5	49.37	14	49.15	49.00	-9	8,973	-0.10%
2024/02/21	4.2	49.27	10	49.55	49.55	-5.8	9,009	-0.06%
2024/02/20	17	50.03	0	0.00	49.20	17	9,182	0.19%
2024/02/19	0.2	50.10	0	0.00	50.00	0.2	9,162	0.00%
2024/02/16	0.2	49.95	2	49.78	50.00	-1.8	9,254	-0.02%
2024/02/15	2	48.60	8	49.23	49.35	-6	9,323	-0.06%
2024/02/05	17	49.28	7	49.05	49.05	10	9,356	0.11%
2024/02/02	6.2	50.49	0	0.00	50.00	6.2	9,286	0.07%
2024/02/01	3	49.92	26	50.48	50.70	-23	9,271	-0.25%
2024/01/31	4.2	49.31	0	0.00	49.10	4.2	9,321	0.05%
2024/01/30	9	50.22	23	49.84	49.50	-14	9,409	-0.15%
2024/01/29	10.2	50.09	10	50.45	50.50	0.2	9,445	0.00%
2024/01/26	3	50.23	2	50.80	50.00	1	9,673	0.01%
2024/01/25	8	51.11	6	50.60	50.50	2	9,699	0.02%
2024/01/24	10	52.00	8	51.51	51.40	2	9,681	0.02%
2024/01/23	8	52.10	8	51.66	51.70	0	9,628	0.00%
2024/01/22	9	50.88	7	51.47	51.50	2	9,589	0.02%
2024/01/19	9	50.38	9	50.18	50.30	0	9,606	0.00%
2024/01/18	2	49.95	12	49.47	50.40	-10	9,580	-0.10%
2024/01/17	26	49.73	20	49.56	49.15	6	9,534	0.06%
2024/01/16	7	50.61	5	50.36	50.30	2	9,430	0.02%
2024/01/15	4	51.63	4	51.55	51.30	0	9,357	0.00%
2024/01/12	40	51.82	15	51.63	51.60	25	9,351	0.27%
2024/01/11	9	52.39	6	52.52	52.10	3	9,297	0.03%
2024/01/10	12	53.32	11	52.61	52.20	1	9,242	0.01%
2024/01/09	38	54.47	66	54.45	54.70	-28	8,994	-0.31%
2024/01/08	12	52.95	18.4	52.74	52.90	-6.4	7,866	-0.08%
2024/01/05	5	48.75	5	48.90	48.90	0	7,192	0.00%
2024/01/04	6	49.32	8	48.83	48.65	-2	7,219	-0.03%
2024/01/03	6	49.52	0	0.00	49.40	6	7,236	0.08%
2024/01/02	10.5	51.31	11	51.15	50.70	-0.5	7,178	-0.01%
2023/12/29	12	51.91	6	51.63	51.30	6	7,236	0.08%
2023/12/28	6	51.73	1	52.40	51.60	5	7,246	0.07%
2023/12/27	4	52.08	2.5	53.08	52.10	1.5	7,194	0.02%
2023/12/26	29	51.48	2	51.70	51.50	27	7,015	0.38%
2023/12/25	26	53.20	32	53.11	52.00	-6	6,901	-0.09%
2023/12/22	6	51.67	58	51.06	51.20	-52	6,432	-0.81%
2023/12/21	1	48.95	1	48.90	49.15	0	6,176	0.00%
2023/12/20	5	49.04	6	49.23	49.55	-1	6,172	-0.02%
2023/12/19	26	48.67	21	48.64	48.65	5	6,148	0.08%
2023/12/18	16.2	49.49	4	49.43	49.25	12.2	6,148	0.20%
2023/12/15	30	50.57	5	50.60	50.80	25	6,065	0.41%
2023/12/14	17	51.39	43.3	51.66	52.00	-26.3	5,873	-0.45%
2023/12/13	3	48.60	0	0.00	48.30	3	5,425	0.06%
2023/12/12	4	48.43	0	0.00	48.30	4	5,435	0.07%
2023/12/11	1	48.70	0	0.00	48.70	1	5,466	0.02%
2023/12/07	8	48.80	4	48.86	48.40	4	5,460	0.07%
2023/12/06	1	49.10	0	0.00	48.90	1	5,428	0.02%
2023/12/05	3	49.38	2	49.45	49.20	1	5,435	0.02%
2023/12/04	0	0.00	15	49.98	49.75	-15	5,473	-0.27%
2023/12/01	4	49.53	1	49.50	49.45	3	5,453	0.06%
2023/11/30	6	49.95	2	50.35	50.20	4	5,414	0.07%
2023/11/29	11	49.80	0	0.00	49.65	11	5,370	0.20%
2023/11/28	7	49.85	8	49.41	50.00	-1	5,348	-0.02%
2023/11/27	1	48.45	1	48.75	48.45	0	5,299	0.00%
2023/11/24	4	49.19	2	49.63	49.05	2	5,291	0.04%
2023/11/23	1	49.75	0	0.00	50.10	1	5,249	0.02%
2023/11/22	5	50.06	2	50.05	50.00	3	5,226	0.06%
2023/11/21	1	48.95	6	49.16	49.30	-5	5,125	-0.10%
2023/11/20	4	49.15	0	0.00	49.15	4	5,091	0.08%
2023/11/17	2	49.33	4	49.44	49.45	-2	5,037	-0.04%
2023/11/16	3	47.80	5	48.15	48.15	-2	4,841	-0.04%
2023/11/15	1	47.95	8	48.20	48.00	-7	4,817	-0.15%
2023/11/13	1	46.65	1	47.25	46.75	0	4,668	0.00%
2023/11/10	16	46.01	7	46.21	45.90	9	4,645	0.19%
2023/11/09	6	46.53	0	0.00	46.30	6	4,668	0.13%
2023/11/08	0	0.00	7	47.01	47.40	-7	4,731	-0.15%
2023/11/07	25.3	46.10	9	45.92	46.05	16.3	4,652	0.35%
2023/11/06	2	47.93	2	48.10	48.10	0	4,602	0.00%
2023/11/03	9	47.89	9	47.30	47.40	0	4,549	0.00%
2023/11/02	26.1	45.78	3	45.83	45.85	23.1	4,356	0.53%
2023/11/01	2	44.53	2	44.73	44.75	0	4,470	0.00%
2023/10/31	5	44.95	26	44.60	44.10	-21	4,598	-0.46%
2023/10/30	2	45.80	2	46.08	45.75	0	4,807	0.00%
2023/10/27	12	46.84	12	46.48	46.00	0	4,872	0.00%
2023/10/26	15	45.55	0	0.00	45.15	15	4,880	0.31%
2023/10/25	1	46.55	10	46.60	46.60	-9	4,945	-0.18%
2023/10/23	14	45.50	0	0.00	45.30	14	5,087	0.28%
2023/10/20	10.3	45.10	1	45.40	45.70	9.3	5,146	0.18%
2023/10/19	9.2	45.87	1	45.85	45.85	8.2	5,182	0.16%
2023/10/18	6	46.60	7	47.41	46.60	-1	5,274	-0.02%
2023/10/17	21	47.95	16	47.88	48.10	5	5,172	0.10%
2023/10/16	3	49.20	0	0.00	49.05	3	5,121	0.06%
2023/10/13	2	49.63	2	50.10	50.10	0	5,240	0.00%
2023/10/12	0	0.00	2	50.20	50.30	-2	5,366	-0.04%
2023/10/11	14	49.16	1	50.40	49.25	13	5,491	0.24%
2023/10/06	5	49.71	1	50.20	49.65	4	5,673	0.07%
2023/10/05	8	50.54	13	49.70	50.30	-5	6,014	-0.08%
2023/10/04	9.4	47.70	4	47.36	47.45	5.4	6,175	0.09%
2023/10/03	1.1	48.85	1	49.40	48.75	0.1	6,183	0.00%
2023/10/02	0.2	48.95	0	0.00	49.10	0.2	6,297	0.00%
2023/09/28	5	48.43	2	48.30	48.10	3	6,410	0.05%
2023/09/27	1	48.65	0	0.00	48.60	1	6,431	0.02%
2023/09/25	12	49.46	12	49.49	49.45	0	6,506	0.00%
2023/09/22	0	0.00	4	49.29	49.65	-4	6,536	-0.06%
2023/09/21	6	48.58	2	48.45	48.45	4	6,600	0.06%
2023/09/20	1	49.20	0	0.00	49.20	1	6,605	0.02%
2023/09/19	10.1	50.00	0	0.00	49.45	10.1	6,662	0.15%
2023/09/15	3	50.53	1	50.50	50.40	2	6,888	0.03%
2023/09/14	0	0.00	4	50.43	50.90	-4	6,926	-0.06%
2023/09/13	2	49.53	1	49.55	49.50	1	6,999	0.01%
2023/09/12	2.2	49.68	1	50.20	49.80	1.2	7,080	0.02%
2023/09/11	6	49.79	2	49.50	49.30	4	7,089	0.06%
2023/09/08	5	50.60	9	50.42	50.10	-4	7,114	-0.06%
2023/09/07	1	51.80	19	51.01	51.00	-18	7,133	-0.25%
2023/09/06	4	52.20	3	52.00	51.80	1	7,155	0.01%
2023/09/05	1	52.90	0	0.00	53.00	1	7,188	0.01%
2023/09/04	5	52.74	4	52.70	52.70	1	7,287	0.01%
2023/09/01	20	52.30	1	52.40	52.10	19	7,380	0.26%
2023/08/31	1	53.20	1	53.20	52.80	0	7,669	0.00%
2023/08/30	2	52.40	0	0.00	52.50	2	8,030	0.02%
2023/08/29	0	0.00	4	51.40	51.80	-4	8,139	-0.05%
2023/08/28	2.1	50.45	0	0.00	50.40	2.1	8,214	0.03%
2023/08/24	3	51.57	4	51.08	51.10	-1	8,394	-0.01%
2023/08/23	4	50.95	4	51.20	51.50	0	8,696	0.00%
2023/08/22	1	51.30	1	52.00	50.70	0	8,767	0.00%
2023/08/18	2.2	50.86	0	0.00	50.70	2.2	8,856	0.02%
2023/08/17	4	49.96	4	50.20	51.00	0	8,893	0.00%
2023/08/16	3	49.32	4	49.85	50.40	-1	8,956	-0.01%
2023/08/15	0	0.00	3	49.90	50.00	-3	8,958	-0.03%
2023/08/14	1	48.85	0	0.00	49.10	1	9,137	0.01%
2023/08/11	1	50.30	0	0.00	50.10	1	9,121	0.01%
2023/08/10	3	50.97	5	50.42	50.50	-2	9,128	-0.02%
2023/08/09	3	51.63	3	51.97	51.90	0	9,074	0.00%
2023/08/08	4	51.65	3	52.00	51.90	1	9,086	0.01%
2023/08/07	4	51.50	9	51.64	52.30	-5	9,133	-0.05%
2023/08/04	16	51.46	24	51.26	51.10	-8	9,024	-0.09%
2023/08/02	9.4	53.77	3	53.00	52.50	6.4	8,926	0.07%
2023/08/01	10	56.44	2	56.80	55.60	8	8,713	0.09%
2023/07/31	7	56.06	7	56.50	55.80	0	8,672	0.00%
2023/07/28	13	56.13	10	56.20	56.00	3	8,619	0.03%
2023/07/27	11	56.67	12	56.67	57.20	-1	8,602	-0.01%
2023/07/26	8	55.81	5	55.90	55.50	3	8,529	0.04%
2023/07/25	12	56.05	10	56.18	55.70	2	8,563	0.02%
2023/07/24	16	57.48	8	56.46	56.30	8	8,609	0.09%
2023/07/21	7	56.61	10	57.49	57.80	-3	8,621	-0.03%
2023/07/20	8	56.34	8	56.49	57.00	0	8,657	0.00%
2023/07/19	21	56.22	5	56.08	55.60	16	8,690	0.18%
2023/07/18	17.3	57.99	9	57.52	56.70	8.3	8,788	0.09%
2023/07/17	7	58.10	7	58.31	58.50	0	8,914	0.00%
2023/07/14	10	58.68	14	59.11	58.80	-4	8,991	-0.04%
2023/07/13	10	58.60	12.1	59.12	58.40	-2.1	8,953	-0.02%
2023/07/12	14	58.99	8	58.75	57.70	6	8,770	0.07%
2023/07/11	12	57.35	22	57.61	58.00	-10	8,506	-0.12%
2023/07/10	26	55.39	22	55.42	55.30	4	8,312	0.05%
2023/07/07	6.2	56.65	3	56.03	55.90	3.2	8,305	0.04%
2023/07/06	5	57.58	5	56.96	56.80	0	8,385	0.00%
2023/07/05	2	56.85	1	57.30	56.80	1	8,668	0.01%
2023/07/04	6	57.07	6	57.48	57.20	0	9,133	0.00%
2023/07/03	5	57.38	8	57.51	57.10	-3	9,220	-0.03%
2023/06/30	4	56.80	6	57.10	57.10	-2	9,320	-0.02%
2023/06/29	6	57.22	5	57.78	57.00	1	9,382	0.01%
2023/06/28	6	56.62	8	56.50	56.40	-2	9,417	-0.02%
2023/06/27	8	56.95	2	57.10	56.40	6	9,657	0.06%
2023/06/26	3	58.10	2	57.50	57.40	1	9,898	0.01%
2023/06/21	6	58.68	5	58.58	58.70	1	10,018	0.01%
2023/06/20	6	58.87	7	59.01	58.70	-1	9,944	-0.01%
2023/06/19	8	59.38	0	0.00	58.90	8	10,023	0.08%
2023/06/16	42	60.08	44	60.64	60.50	-2	10,044	-0.02%
2023/06/15	3	60.23	3	60.53	60.20	0	10,095	0.00%
2023/06/14	6	60.45	0	0.00	60.20	6	10,260	0.06%
2023/06/13	0	0.00	9	61.01	61.00	-9	10,510	-0.09%
2023/06/12	3	60.17	68	60.80	60.20	-65	10,964	-0.59%
2023/06/09	32	60.66	9	60.83	60.40	23	11,189	0.21%
2023/06/08	3	60.90	10	60.61	60.40	-7	11,507	-0.06%
2023/06/07	1	61.80	4	61.73	62.00	-3	11,855	-0.03%
2023/06/06	21	61.70	2	61.15	61.00	19	12,463	0.15%
2023/06/05	18.5	64.75	42	64.41	63.60	-23.5	12,483	-0.19%
2023/06/02	26.5	62.87	15.3	62.95	62.90	11.2	12,292	0.09%
2023/06/01	1	62.60	2	62.30	62.40	-1	12,408	-0.01%
2023/05/31	6	61.88	17.1	62.30	61.80	-11.1	12,681	-0.09%
2023/05/30	4	61.60	8.1	61.73	61.80	-4.1	13,018	-0.03%
2023/05/29	26	61.62	15.1	61.29	61.50	10.9	13,433	0.08%
2023/05/26	26	58.73	50	58.71	58.40	-24	13,751	-0.17%
2023/05/25	34.3	60.02	4	59.43	59.40	30.3	14,297	0.21%
2023/05/24	2	59.55	1.1	59.52	59.60	0.9	14,541	0.01%
2023/05/23	7	60.46	16	60.16	60.10	-9	15,234	-0.06%
2023/05/22	10	59.95	8	60.11	60.30	2	15,543	0.01%
2023/05/19	5	59.40	8	58.96	59.00	-3	15,668	-0.02%
2023/05/18	12	59.14	14	59.92	58.90	-2	15,860	-0.01%
2023/05/17	0	58.00	1	58.10	58.40	-1	16,248	-0.01%
2023/05/16	5	57.28	4	57.53	57.60	1	16,400	0.01%
2023/05/15	3	56.63	0	0.00	56.60	3	16,607	0.02%
2023/05/12	1	57.10	6	56.78	57.20	-5	17,142	-0.03%
2023/05/11	11	57.14	5	56.42	56.00	6	17,695	0.03%
2023/05/10	0	0.00	5	56.94	57.50	-5	18,116	-0.03%
2023/05/09	4	56.68	0	0.00	56.80	4	18,824	0.02%
2023/05/08	2	57.50	13	57.77	57.40	-11	19,949	-0.06%
2023/05/05	10	57.30	4	57.18	57.30	6	21,816	0.03%
2023/05/04	4	56.60	5	56.96	56.80	-1	22,378	0.00%
2023/05/03	10	56.50	5	56.20	56.50	5	22,607	0.02%
2023/05/02	1	57.30	1	57.40	57.50	0	22,964	0.00%
2023/04/28	6	56.77	2	57.50	56.70	4	23,193	0.02%
2023/04/27	7	56.17	2	56.35	56.20	5	23,205	0.02%
2023/04/26	3	55.97	2	55.90	56.50	1	23,243	0.00%
2023/04/25	30	56.68	5	56.18	55.90	25	23,544	0.11%
2023/04/24	75	58.29	0	0.00	58.00	75	23,797	0.32%
2023/04/21	9	58.32	9	59.04	58.10	0	23,910	0.00%
2023/04/20	26	59.73	6	60.15	59.60	20	23,913	0.08%
2023/04/19	21	61.92	63	61.80	61.70	-42	23,949	-0.18%
2023/04/18	6	64.00	3	65.03	63.30	3	24,001	0.01%
2023/04/17	8	65.00	13	64.83	64.60	-5	24,530	-0.02%
2023/04/14	1	63.90	9	64.36	64.30	-8	24,969	-0.03%
2023/04/13	2	63.80	0	0.00	63.70	2	25,245	0.01%
2023/04/11	10	64.73	3	64.97	64.30	7	25,460	0.03%
2023/04/10	8	64.84	28	65.05	65.20	-20	25,447	-0.08%
2023/04/07	38	64.70	19	64.24	64.10	19	25,252	0.08%
2023/04/06	0	0.00	1	62.30	63.60	-1	24,885	0.00%
2023/03/31	11	62.19	21	62.49	62.60	-10	24,950	-0.04%
2023/03/30	6.2	61.73	5	62.00	62.00	1.2	25,029	0.00%
2023/03/29	3	61.60	2	61.60	61.60	1	25,176	0.00%
2023/03/28	13	62.64	8	63.33	61.70	5	25,355	0.02%
2023/03/27	8	64.14	9	63.97	63.60	-1	25,215	0.00%
2023/03/24	20	63.66	13	63.42	63.00	7	25,157	0.03%
2023/03/23	11	63.14	9	63.17	63.10	2	25,160	0.01%
2023/03/22	6	63.28	21	63.48	63.30	-15	25,290	-0.06%
2023/03/21	24	63.31	9	63.32	62.70	15	25,422	0.06%
2023/03/20	10	62.59	13	62.94	63.20	-3	25,545	-0.01%
2023/03/17	2	61.70	17	62.27	62.20	-15	25,901	-0.06%
2023/03/16	26	61.48	14	61.19	61.10	12	26,237	0.05%
2023/03/15	18	63.47	30	63.77	63.00	-12	26,537	-0.05%
2023/03/14	27	62.86	15	63.05	62.50	12	26,978	0.04%
2023/03/13	17.5	61.21	12	61.82	62.60	5.5	27,719	0.02%
2023/03/10	22	62.82	31.2	62.87	62.60	-9.2	28,235	-0.03%
2023/03/09	31	65.35	19.1	65.61	64.40	11.9	29,472	0.04%
2023/03/08	13	63.73	3	63.87	63.40	10	29,774	0.03%
2023/03/07	5	65.08	6	65.43	64.90	-1	29,637	0.00%
2023/03/06	2.2	64.61	3	64.93	64.80	-0.8	29,643	0.00%
2023/03/03	10.1	64.43	6	64.40	63.60	4.1	29,568	0.01%
2023/03/02	17	65.01	3	64.93	64.80	14	29,462	0.05%
2023/03/01	46	66.63	20	67.03	66.10	26	29,189	0.09%
2023/02/24	51	66.17	27	66.51	65.40	24	28,773	0.08%
2023/02/23	14	66.39	36	66.78	66.70	-22	28,439	-0.08%
2023/02/22	34	65.33	20	64.86	64.60	14	28,059	0.05%
2023/02/21	26	66.96	24	67.15	66.70	2	27,948	0.01%
2023/02/20	5	66.58	18	66.73	66.90	-13	27,536	-0.05%
2023/02/17	6	65.27	9	65.73	65.80	-3	27,439	-0.01%
2023/02/16	21	65.38	18	65.19	65.60	3	27,622	0.01%
2023/02/15	39.3	64.23	31	63.66	64.50	8.3	27,729	0.03%
2023/02/14	5	65.80	10	65.99	65.50	-5	27,359	-0.02%
2023/02/13	13	65.81	17	65.62	65.20	-4	27,496	-0.01%
2023/02/10	14.2	66.27	9	65.80	65.50	5.2	27,637	0.02%
2023/02/09	17	67.06	3	66.97	67.70	14	27,428	0.05%
2023/02/08	15	66.47	15.1	66.22	66.30	-0.1	27,527	0.00%
2023/02/07	68	66.32	81	66.63	66.10	-13	27,519	-0.05%
2023/02/06	81	67.78	34	68.32	68.70	47	27,040	0.17%
2023/02/03	60	67.42	55.2	67.16	65.10	4.8	26,040	0.02%
2023/02/02	12	65.88	37	65.66	66.90	-25	24,490	-0.10%
2023/02/01	30	61.10	2	60.70	60.90	28	24,173	0.12%
2023/01/31	28	60.65	7	60.13	60.80	21	24,234	0.09%
2023/01/30	0.1	58.28	31	58.79	59.50	-30.9	24,065	-0.13%
2023/01/17	6	57.32	5	57.32	57.20	1	24,033	0.00%
2023/01/16	6	57.33	10.3	57.68	57.20	-4.3	24,166	-0.02%
2023/01/13	24	57.85	12.1	59.38	57.30	11.9	24,282	0.05%
2023/01/12	3	59.57	20.1	59.90	59.50	-17.1	24,235	-0.07%
2023/01/11	9	59.09	9.1	59.60	59.00	-0.1	24,121	0.00%
2023/01/10	15	58.69	120	59.07	58.80	-105	24,312	-0.43%	大賣/鉅額交易
2023/01/09	25	58.84	22	59.25	58.70	3	24,559	0.01%
2023/01/06	19	58.73	14	59.31	58.50	5	24,854	0.02%
2023/01/05	33.3	59.30	27	59.89	58.70	6.3	25,296	0.03%
2023/01/04	17	58.96	10	59.01	58.80	7	25,241	0.03%
2023/01/03	25	58.35	47	57.45	58.10	-22	25,223	-0.09%
2022/12/30	7	56.20	6	56.47	55.70	1	25,198	0.00%
2022/12/29	4	55.20	6	55.20	55.70	-2	25,355	-0.01%
2022/12/28	31	56.39	5	56.20	55.70	26	25,989	0.10%
2022/12/27	9	56.23	14	56.79	57.10	-5	26,174	-0.02%
2022/12/26	4	55.60	12	55.83	55.70	-8	26,380	-0.03%
2022/12/23	12	54.95	30	55.01	55.00	-18	26,855	-0.07%
2022/12/22	13	56.05	13	56.29	55.40	0	27,133	0.00%
2022/12/21	12	54.88	3	55.37	55.80	9	27,737	0.03%
2022/12/20	21	55.95	5	54.74	54.40	16	28,192	0.06%
2022/12/19	7	56.70	7	56.80	56.40	0	28,938	0.00%
2022/12/16	24	57.61	11	57.80	57.20	13	29,573	0.04%
2022/12/15	11	58.54	4	59.03	58.20	7	30,474	0.02%
2022/12/14	9	58.36	6.2	58.44	58.40	2.8	31,185	0.01%
2022/12/13	9	59.46	12	58.88	58.40	-3	31,538	-0.01%
2022/12/12	17	59.19	5	59.78	58.90	12	31,888	0.04%
2022/12/09	15	60.04	24	60.22	59.40	-9	31,984	-0.03%
2022/12/08	28	59.72	30	59.78	59.90	-2	31,994	-0.01%
2022/12/07	22	58.95	22	59.13	58.00	0	32,125	0.00%
2022/12/06	19	60.53	17	61.55	59.90	2	32,225	0.01%
2022/12/05	23	60.71	9.5	60.87	60.40	13.5	32,529	0.04%
2022/12/02	22	58.20	16	58.82	59.10	6	31,931	0.02%
2022/12/01	36.5	59.30	27.2	58.77	57.80	9.3	31,833	0.03%
2022/11/30	24	54.52	57.6	54.80	57.60	-33.6	31,310	-0.11%
2022/11/29	4	51.63	2	51.65	52.40	2	31,608	0.01%
2022/11/28	13	51.88	7	51.93	51.50	6	33,714	0.02%
2022/11/25	17	53.39	22	53.15	52.70	-5	34,360	-0.01%
2022/11/24	5	52.88	11	53.16	53.40	-6	35,383	-0.02%
2022/11/23	2	52.60	1	52.50	52.40	1	35,608	0.00%
2022/11/22	1	52.70	2	52.90	52.80	-1	35,980	0.00%
2022/11/21	6	53.33	8	53.89	52.80	-2	37,064	-0.01%
2022/11/18	9	54.40	10	54.66	53.40	-1	37,282	0.00%
2022/11/17	11	55.02	11	54.82	54.70	0	38,061	0.00%
2022/11/16	0	0.00	1	54.30	54.50	-1	38,499	0.00%
2022/11/15	3	53.90	1	54.30	54.30	2	38,967	0.01%
2022/11/14	7	54.36	21	54.15	54.30	-14	39,829	-0.04%
2022/11/11	15	53.51	22	53.68	52.40	-7	40,889	-0.02%
2022/11/10	28	53.23	24	53.06	52.70	4	41,712	0.01%
2022/11/09	3	52.73	36	52.89	53.40	-33	42,307	-0.08%
2022/11/08	30	53.25	16	53.11	51.80	14	43,100	0.03%
2022/11/07	21	53.20	15	53.21	52.50	6	43,801	0.01%
2022/11/04	28	53.06	45.2	53.16	53.50	-17.2	44,700	-0.04%
2022/11/03	53	52.03	53	52.54	52.70	0	44,986	0.00%
2022/11/02	23	50.77	6	50.57	50.50	17	45,218	0.04%
2022/11/01	6	50.40	4	50.63	50.90	2	46,009	0.00%
2022/10/31	5	49.60	7	49.75	50.50	-2	46,929	0.00%
2022/10/28	42	48.44	39	48.30	48.30	3	48,686	0.01%
2022/10/27	6	48.72	6	49.39	50.30	0	49,722	0.00%
2022/10/26	7	49.08	8	48.56	48.40	-1	50,392	0.00%
2022/10/25	3.1	49.63	0	0.00	49.05	3.1	51,129	0.01%
2022/10/24	5	50.48	5	50.20	49.65	0	52,478	0.00%
2022/10/21	9	50.33	3	49.82	49.25	6	54,504	0.01%
2022/10/20	9.1	50.66	9	51.10	51.00	0.1	55,537	0.00%
2022/10/19	6	52.12	3	52.87	51.70	3	56,959	0.01%
2022/10/18	5	52.48	9	52.48	52.00	-4	58,860	-0.01%
2022/10/17	13	49.57	20	50.70	52.50	-7	62,994	-0.01%
2022/10/14	16	51.92	15	52.17	51.70	1	65,525	0.00%
2022/10/13	143	49.16	139	49.94	49.05	4	66,365	0.01%	大買/大賣/
2022/10/12	30	51.56	35	51.59	53.00	-5	66,666	-0.01%
2022/10/11	11.3	51.79	12	51.90	51.60	-0.7	67,341	0.00%
2022/10/07	9	56.23	8	56.30	55.90	1	67,859	0.00%
2022/10/06	7	55.51	22	55.77	56.50	-15	69,128	-0.02%
2022/10/05	54.1	56.30	35	56.20	55.00	19.1	70,843	0.03%
2022/10/04	34	55.93	32.1	55.95	55.90	2	71,871	0.00%
2022/10/03	28.1	54.13	38	53.98	54.30	-10	72,857	-0.01%
2022/09/30	23	51.85	25	52.64	54.80	-2	75,063	0.00%
2022/09/29	4	53.20	5	53.58	53.30	-1	77,665	0.00%
2022/09/28	25.1	52.94	18	52.74	52.00	7.1	81,115	0.01%
2022/09/27	20.1	55.54	9	56.26	56.60	11.1	82,606	0.01%
2022/09/26	36.3	58.09	7	58.49	56.00	29.3	83,725	0.04%
2022/09/23	38	62.44	25	62.69	60.80	13	84,788	0.02%
2022/09/22	60	63.20	36	63.41	62.70	24	85,208	0.03%
2022/09/21	5	63.42	38	63.71	64.50	-33	85,680	-0.04%
2022/09/20	22	62.82	20	62.60	62.80	2	87,623	0.00%
2022/09/19	15	61.87	11	61.94	61.30	4	87,693	0.00%
2022/09/16	9.1	61.60	9	61.57	61.20	0.1	87,845	0.00%
2022/09/15	25	62.40	19	62.36	61.30	6	88,657	0.01%
2022/09/14	18	61.51	27	62.08	62.60	-9	89,958	-0.01%
2022/09/13	43	63.34	14	63.21	62.20	29	89,566	0.03%
2022/09/12	22	63.50	45.1	63.86	63.30	-23.1	89,038	-0.03%
2022/09/08	18.1	60.91	18.1	61.19	60.80	0	88,042	0.00%
2022/09/07	17.1	60.62	6	60.43	60.40	11.1	87,776	0.01%
2022/09/06	92	62.07	44.1	61.84	60.10	48	87,085	0.06%
2022/09/05	28	63.70	15.1	64.79	63.40	13	86,076	0.02%
2022/09/02	89.1	62.96	120.1	64.61	63.90	-31	84,883	-0.04%	大賣/
2022/09/01	44.1	61.08	42	61.07	60.20	2.1	82,647	0.00%
2022/08/31	83	61.77	103	61.58	62.30	-20	81,807	-0.02%	大賣/
2022/08/30	14	59.80	11	59.49	59.10	3	80,656	0.00%
2022/08/29	56.1	58.71	32	58.78	58.70	24.1	80,251	0.03%
2022/08/26	28	61.98	74	62.14	61.60	-46	79,833	-0.06%
2022/08/25	46	60.94	11	60.82	61.00	35	78,831	0.04%
2022/08/24	83	59.73	87	59.34	59.50	-4	78,464	-0.01%
2022/08/23	6.1	60.35	3	60.47	60.20	3.1	77,650	0.00%
2022/08/22	34.1	62.24	9	61.44	61.00	25.1	77,073	0.03%
2022/08/19	27.1	64.60	27	65.11	63.90	0.1	76,527	0.00%
2022/08/18	110	65.10	97	65.43	64.20	13	75,462	0.02%	大買/
2022/08/17	27	63.96	46	64.39	65.50	-19	74,055	-0.03%
2022/08/16	54	63.94	30	64.18	62.50	24	72,978	0.03%
2022/08/15	23	61.00	27	61.97	64.50	-4	72,200	-0.01%
2022/08/12	75	63.57	71	63.77	63.20	4	71,105	0.01%
2022/08/11	63	63.54	61	63.74	63.80	2	70,103	0.00%
2022/08/10	26	60.37	33	61.03	62.00	-7	69,002	-0.01%
2022/08/09	25	59.67	22	60.13	59.70	3	68,156	0.00%
2022/08/08	94	59.44	89.1	59.13	60.40	4.9	67,502	0.01%
2022/08/05	25	60.00	53	59.96	62.00	-28	66,539	-0.04%
2022/08/04	181	59.39	231.1	59.18	58.30	-50.1	65,593	-0.08%	大買/大賣/
2022/08/03	37	65.02	32	65.05	63.30	5	63,697	0.01%
2022/08/02	18	64.30	17	64.75	64.30	1	62,596	0.00%
2022/08/01	24	65.73	21	66.11	65.80	3	61,911	0.00%
2022/07/29	129	65.92	142	65.54	65.10	-13	61,030	-0.02%	大買/大賣/
2022/07/28	175	66.27	165	66.56	65.40	10	59,645	0.02%	大買/大賣/
2022/07/27	30	63.86	38	63.61	64.70	-8	57,530	-0.01%
2022/07/26	135.2	65.31	119	65.39	64.20	16.2	56,412	0.03%	大買/大賣/
2022/07/25	254	66.42	242	66.34	66.60	12	55,233	0.02%	大買/大賣/
2022/07/22	201	66.38	157	66.22	64.70	44	53,167	0.08%	大買/大賣/
2022/07/21	149	63.12	209	63.79	65.60	-60	48,899	-0.12%	大買/大賣/
2022/07/20	99	60.36	88	60.38	59.70	11	46,099	0.02%
2022/07/19	17	57.89	46	58.33	58.10	-29	44,897	-0.06%
2022/07/18	36	60.19	28	60.69	59.10	8	44,100	0.02%
2022/07/15	45	59.69	46	60.15	58.90	-1	42,995	0.00%
2022/07/14	123	59.37	128.3	59.80	60.70	-5.3	42,083	-0.01%	大買/大賣/
2022/07/13	223	59.89	167	60.55	58.40	56	40,525	0.14%	大買/大賣/
2022/07/12	130	58.60	113	58.60	57.60	17	38,521	0.04%	大買/大賣/
2022/07/11	108	60.30	101	60.49	60.90	7	36,860	0.02%	大買/大賣/
2022/07/08	150	60.88	149	61.19	60.50	1	35,597	0.00%	大買/大賣/
2022/07/07	132	59.76	130	59.96	61.70	2	33,181	0.01%	大買/大賣/
2022/07/06	262.1	57.53	228	58.02	56.90	34.1	30,092	0.11%	大買/大賣/
2022/07/05	183	58.57	236.1	58.90	60.70	-53.1	26,355	-0.20%	大買/大賣/
2022/07/04	144	52.11	178.1	52.71	55.20	-34.1	24,146	-0.14%	大買/大賣/
2022/07/01	175	50.56	148	50.62	50.20	27	22,541	0.12%	大買/大賣/
2022/06/30	57	49.25	31	49.24	48.90	26	20,532	0.13%
2022/06/29	197	53.96	197	54.33	52.00	0	19,418	0.00%	大買/大賣/
2022/06/28	361	58.23	344.2	58.21	57.70	16.8	17,930	0.09%	大買/大賣/
2022/06/27	23	57.03	20.1	57.72	57.80	2.9	15,291	0.02%
2022/06/24	22	51.02	43	52.10	52.60	-21	14,754	-0.14%
2022/06/23	97	48.48	83	48.51	47.90	14	14,113	0.10%
2022/06/22	272	48.47	276	48.40	49.70	-4	13,272	-0.03%	大買/大賣/
2022/06/21	6	44.72	11	45.50	46.30	-5	11,791	-0.04%
2022/06/20	4	43.46	3	43.60	42.10	1	11,763	0.01%
2022/06/17	3	44.55	3	44.57	44.00	0	11,742	0.00%
2022/06/16	8	46.46	4.1	47.59	45.05	3.9	11,870	0.03%
2022/06/15	2	45.75	2.1	46.16	45.75	-0.1	11,921	0.00%
2022/06/14	5	45.75	10	45.61	46.45	-5	12,146	-0.04%
2022/06/13	1	45.70	4	46.50	45.60	-3	12,401	-0.02%
2022/06/10	7.1	47.46	0	0.00	47.40	7.1	12,611	0.06%
2022/06/09	1.1	47.93	3	48.25	48.20	-1.9	12,786	-0.01%
2022/06/08	0	0.00	0.2	48.80	48.05	-0.2	13,083	0.00%
2022/06/07	10	48.41	0	0.00	48.15	10	13,501	0.07%
2022/06/06	5	49.17	4	49.78	49.00	1	13,971	0.01%
2022/06/02	13	49.81	5.2	50.93	49.25	7.9	14,489	0.05%
2022/06/01	1	50.10	7.1	49.85	49.55	-6	14,792	-0.04%
2022/05/31	1	48.65	2	49.88	50.00	-1	15,290	-0.01%
2022/05/30	6	48.05	10.1	48.17	48.15	-4.1	16,732	-0.02%
2022/05/27	1	48.60	17	47.25	47.05	-16	17,646	-0.09%
2022/05/26	12	46.17	6	46.60	45.90	6	17,706	0.03%
2022/05/25	7.1	45.94	26	45.87	46.00	-19	18,054	-0.10%
2022/05/24	7	46.48	6	46.82	45.95	1	18,678	0.01%
2022/05/23	3	47.40	11	47.77	47.30	-8	18,733	-0.04%
2022/05/20	0.2	46.85	0	0.00	47.00	0.2	19,058	0.00%
2022/05/19	3.1	46.33	0	0.00	46.70	3.1	19,154	0.02%
2022/05/18	6	47.23	4	46.93	47.20	2	19,316	0.01%
2022/05/17	5	46.87	16	46.52	47.20	-11	19,454	-0.06%
2022/05/16	2	45.50	12	45.83	45.70	-10	19,732	-0.05%
2022/05/13	2	46.08	6.3	46.09	45.90	-4.3	19,998	-0.02%
2022/05/12	22	45.19	7	45.51	44.95	15	20,310	0.07%
2022/05/11	9	45.22	13	45.37	46.15	-4	20,437	-0.02%
2022/05/10	0	0.00	11	44.70	46.45	-11	20,644	-0.05%
2022/05/09	30	47.29	10	46.77	45.65	20	21,260	0.09%
2022/05/06	24	49.67	18	49.74	49.95	6	21,534	0.03%
2022/05/05	9	50.69	20	51.09	51.00	-11	22,316	-0.05%
2022/05/04	6	48.92	8	49.29	49.30	-2	22,796	-0.01%
2022/05/03	5.7	48.10	13	47.98	48.45	-7.3	23,723	-0.03%
2022/04/29	18	49.78	12	50.33	47.60	6	24,171	0.02%
2022/04/28	15	48.80	13	48.81	48.60	2	24,509	0.01%
2022/04/27	13	47.77	24	48.02	48.60	-11	24,884	-0.04%
2022/04/26	23	49.54	21	49.68	49.80	2	25,059	0.01%
2022/04/25	7.2	49.08	26	48.88	48.75	-18.8	25,311	-0.07%
2022/04/22	23	51.53	11	51.29	51.10	12	25,912	0.05%
2022/04/21	25	52.30	31	52.39	53.00	-6.1	26,781	-0.02%
2022/04/20	11	53.66	8	53.96	53.10	3	27,371	0.01%
2022/04/19	7	53.50	9	53.84	53.20	-2	28,103	-0.01%
2022/04/18	13	53.58	20	53.53	53.20	-7	29,264	-0.02%
2022/04/15	20	54.46	15	54.72	54.20	5	29,725	0.02%
2022/04/14	19	56.16	21	56.63	56.10	-2	30,518	-0.01%
2022/04/13	20	56.56	31	56.39	56.60	-11	31,079	-0.04%
2022/04/12	14	54.59	6	55.17	54.00	8	31,573	0.03%
2022/04/11	23	55.37	8	54.28	54.00	15	32,647	0.05%
2022/04/08	0	0.00	0.1	56.20	56.70	-0.1	33,380	0.00%
2022/04/07	9	56.10	5	57.20	55.70	4	33,765	0.01%
2022/04/06	7	59.10	6	59.02	58.80	1	34,281	0.00%
2022/04/01	3.1	58.34	2	59.60	60.00	1.1	35,009	0.00%
2022/03/31	36	60.05	20	59.45	59.20	16	35,554	0.05%
2022/03/30	18	60.73	18.1	61.03	60.30	-0.1	37,297	0.00%
2022/03/29	2	59.65	2	59.85	59.80	0	38,605	0.00%
2022/03/28	2.2	58.73	2	58.00	59.70	0.2	40,366	0.00%
2022/03/25	15.1	59.99	5	60.94	59.30	10.1	41,209	0.02%
2022/03/24	5	60.54	36	61.21	61.80	-31	42,122	-0.07%
2022/03/23	21	59.72	19	60.03	59.70	2	42,768	0.00%
2022/03/22	5	58.60	3	58.97	59.30	2	43,683	0.00%
2022/03/21	13	59.15	5	60.72	58.50	8	44,434	0.02%
2022/03/18	13	58.66	6	58.32	58.50	7	44,939	0.02%
2022/03/17	9	58.56	19.1	58.25	58.60	-10.1	45,225	-0.02%
2022/03/16	14	56.23	12	56.58	56.20	2	45,677	0.00%
2022/03/15	21.2	56.37	14	55.95	55.60	7.2	46,642	0.02%
2022/03/14	24.1	57.98	21	57.95	57.70	3.1	47,603	0.01%
2022/03/11	13	56.88	10	57.40	57.80	3	49,421	0.01%
2022/03/10	17	57.91	19	58.29	58.10	-2	50,458	0.00%
2022/03/09	18	56.34	26	56.75	56.10	-8	52,280	-0.02%
2022/03/08	24	58.63	29	57.35	56.80	-5	53,122	-0.01%
2022/03/07	35.1	61.65	28	61.70	60.10	7.1	53,870	0.01%
2022/03/04	44	64.57	30	64.77	64.30	14	54,730	0.03%
2022/03/03	67.1	68.40	44.1	67.47	65.40	23	55,378	0.04%
2022/03/02	48	63.05	119	62.03	66.90	-71	55,289	-0.13%	大賣/
2022/03/01	4	59.85	3	59.53	60.90	1	56,108	0.00%
2022/02/25	105.1	58.24	42	58.10	57.90	63.1	56,859	0.11%	大買/
2022/02/24	19	59.24	16.2	58.49	57.70	2.9	58,297	0.00%
2022/02/23	15	61.95	5	62.28	62.10	10	58,653	0.02%
2022/02/22	14	63.12	4	61.60	61.50	10	61,135	0.02%
2022/02/21	14	64.63	8.1	64.96	64.40	6	62,116	0.01%
2022/02/18	13	64.51	63	64.59	65.80	-50	64,354	-0.08%
2022/02/17	16	65.21	9.1	65.31	65.20	6.9	66,364	0.01%
2022/02/16	14	64.82	26	64.82	64.40	-12	69,945	-0.02%
2022/02/15	22	63.75	7	65.20	63.00	15	72,472	0.02%
2022/02/14	16.1	64.46	58	64.69	63.90	-41.9	72,684	-0.06%
2022/02/11	10	67.78	1	67.60	68.30	9	72,541	0.01%
2022/02/10	7	67.80	12	68.01	67.70	-5	72,614	-0.01%
2022/02/09	15	68.17	14	68.71	67.90	1	72,466	0.00%
2022/02/08	23	66.22	14	66.79	66.90	9	71,804	0.01%
2022/02/07	66	63.21	93	64.24	67.00	-27	71,431	-0.04%
2022/01/26	67	63.80	111	63.85	63.80	-44	70,997	-0.06%	大賣/
2022/01/25	91.2	64.41	54	63.14	62.60	37.2	70,780	0.05%
2022/01/24	38.2	67.36	12	67.63	67.00	26.2	70,115	0.04%
2022/01/21	20	69.29	20	69.89	69.10	0	69,798	0.00%
2022/01/20	5	68.68	2	68.30	69.20	3	69,315	0.00%
2022/01/19	8	69.58	7	70.06	69.90	1	69,702	0.00%
2022/01/18	15	70.72	17	71.13	70.50	-2	70,003	0.00%
2022/01/17	18	71.06	8.1	71.28	70.60	9.9	72,127	0.01%
2022/01/14	32.1	68.19	44	67.54	69.00	-11.9	75,490	-0.02%
2022/01/13	25.1	71.21	17.1	71.63	71.00	8	76,728	0.01%
2022/01/12	24.3	73.19	17	72.34	72.00	7.3	76,617	0.01%
2022/01/11	77.1	75.19	18	74.33	72.30	59.1	76,497	0.08%
2022/01/10	22	78.38	27	79.02	79.60	-5	75,611	-0.01%
2022/01/07	183.1	80.45	32	78.54	78.00	151.1	75,101	0.20%	大買/鉅額交易
2022/01/06	31	80.97	16	81.82	82.00	15	74,186	0.02%
2022/01/05	13	83.48	23	83.02	81.60	-10	73,565	-0.01%
2022/01/04	58	86.45	42	86.41	84.60	16	72,904	0.02%
2022/01/03	46	86.74	46	86.68	86.00	0	71,769	0.00%
2021/12/30	13	84.43	21	84.37	84.80	-8	70,921	-0.01%
2021/12/29	19	83.61	5	85.06	85.80	14	70,467	0.02%
2021/12/28	23	84.58	24	84.80	83.00	-1	69,792	0.00%
2021/12/27	5	86.78	2	86.60	85.60	3	69,030	0.00%
2021/12/24	112	87.45	130.2	88.13	86.40	-18.2	68,493	-0.03%	大買/大賣/
2021/12/23	29	86.15	155	86.75	87.10	-126	66,633	-0.19%	大賣/鉅額交易
2021/12/22	45	86.13	41.4	85.80	83.80	3.6	65,222	0.01%
2021/12/21	118	83.05	112	83.47	83.00	6	63,397	0.01%	大買/大賣/
2021/12/20	47	84.04	53	82.97	84.90	-6	62,609	-0.01%
2021/12/17	75	81.54	45	80.43	80.80	30	61,374	0.05%
2021/12/16	29	82.02	19	81.63	83.30	10	60,439	0.02%
2021/12/15	37	76.99	23	77.82	80.10	14	59,346	0.02%
2021/12/14	21.2	76.65	39	76.92	75.70	-17.8	58,582	-0.03%
2021/12/13	12	81.03	9	81.18	80.10	3	57,890	0.01%
2021/12/10	124	81.56	84	81.01	80.70	40	57,413	0.07%	大買/
2021/12/09	34	82.63	32	82.68	81.30	2	56,784	0.00%
2021/12/08	253	84.46	184	82.87	81.30	69	55,622	0.12%	大買/大賣/
2021/12/07	158	86.51	93	85.97	84.00	65	54,330	0.12%	大買/
2021/12/06	31	85.49	29	85.09	86.10	2	52,273	0.00%
2021/12/03	112	85.15	272	85.85	85.20	-160	50,932	-0.31%	大買/大賣/鉅額交易
2021/12/02	118	81.57	144	83.18	80.20	-26	48,676	-0.05%	大買/大賣/
2021/12/01	40	78.97	70.5	80.39	83.40	-30.5	47,284	-0.06%
2021/11/30	92	80.38	63	80.84	77.50	29	45,911	0.06%
2021/11/29	145.1	74.98	118	75.64	78.00	27.1	44,541	0.06%	大買/大賣/
2021/11/26	127	77.62	138	78.05	77.80	-11	43,241	-0.03%	大買/大賣/
2021/11/25	149.6	83.07	83	83.16	81.00	66.6	41,666	0.16%	大買/
2021/11/24	148.1	79.75	37	79.61	79.40	111.1	39,840	0.28%	大買/鉅額交易
2021/11/23	52	80.48	33.3	79.65	78.40	18.7	38,800	0.05%
2021/11/22	31	88.21	58	88.36	86.70	-27	36,977	-0.07%
2021/11/19	108.1	88.13	113	87.90	87.60	-4.9	35,950	-0.01%	大買/大賣/
2021/11/18	21	86.21	63.1	86.54	86.10	-42.1	33,342	-0.13%
2021/11/17	38.1	84.98	48.2	84.42	87.50	-10.1	31,980	-0.03%
2021/11/16	82.4	86.11	97.1	87.28	82.10	-14.7	29,613	-0.05%
2021/11/15	157.1	93.47	107	93.05	90.90	50.1	27,416	0.18%	大買/大賣/
2021/11/12	61.1	87.35	71.5	89.22	90.90	-10.4	23,622	-0.04%
2021/11/11	21.1	81.50	7.2	86.78	82.70	13.9	20,738	0.07%
2021/11/10	5	86.02	3	85.13	89.60	2	20,223	0.01%
2021/11/09	15	82.15	0	0.00	81.50	15	19,998	0.08%
2021/11/08	0	0.00	10	74.16	77.00	-10	19,674	-0.05%
2021/11/05	3	70.00	4	65.30	70.00	-1	19,478	-0.01%
2021/11/04	2	69.55	21	71.25	67.00	-19	19,373	-0.10%
2021/11/03	14	65.99	24.4	66.09	71.20	-10.4	19,313	-0.05%
2021/11/02	2.1	74.27	5	69.14	68.20	-2.9	18,997	-0.02%
2021/11/01	13	68.69	1	69.80	72.10	12	18,681	0.06%
2021/10/29	3	61.80	10.1	63.11	65.60	-7.1	18,466	-0.04%
2021/10/28	53	59.13	49	59.51	59.70	4	18,452	0.02%
2021/10/27	81.2	60.73	54	60.94	60.00	27.2	18,184	0.15%
2021/10/26	27	54.86	27	56.75	58.30	0	17,528	0.00%
2021/10/25	91	52.99	65	52.85	53.00	26	16,933	0.15%
2021/10/22	86.3	51.61	97	51.85	52.50	-10.7	14,480	-0.07%
2021/10/21	63	47.25	159	48.02	48.25	-96	10,349	-0.93%	大賣/
2021/10/20	18	42.34	18	42.51	43.90	0	8,083	0.00%
2021/10/19	59	39.78	31	38.85	39.95	28	7,487	0.37%
2021/10/18	4	37.76	6	37.34	38.40	-2	6,797	-0.03%
2021/10/13	1	33.85	0	0.00	33.95	1	6,504	0.02%
2021/10/08	2	35.48	0	0.00	34.85	2	6,549	0.03%
2021/10/04	2	34.33	0	0.00	33.95	2	6,662	0.03%
2021/10/01	29	35.84	15	34.88	34.90	14	6,716	0.21%
2021/09/30	2	36.65	2	36.55	36.80	0	6,735	0.00%
2021/09/29	3	37.52	0	0.00	36.65	3	6,833	0.04%
2021/09/28	1	38.45	1	38.45	38.35	0	6,804	0.00%
2021/09/27	30	38.53	33	38.43	37.85	-3	6,787	-0.04%
2021/09/17	15	38.17	10	37.40	37.40	5	7,059	0.07%
2021/09/16	10	36.25	11	37.37	38.40	-1	6,981	-0.01%
2021/09/15	5	36.65	0	0.00	36.15	5	6,894	0.07%
2021/09/14	15	37.45	1	37.05	36.90	14	6,957	0.20%
2021/09/13	2	35.71	29	36.73	37.85	-27	6,938	-0.39%
2021/08/30	0	0.00	2	35.85	35.85	-2	8,652	-0.02%
2021/08/27	1	35.25	0	0.00	35.15	1	8,678	0.01%
2021/08/23	0	35.40	0	0.00	35.50	0	9,076	0.00%
2021/08/20	2	34.75	0	0.00	34.65	2	9,169	0.02%
2021/08/19	3	35.40	0	0.00	34.65	3	9,207	0.03%
2021/08/18	1	35.90	0	0.00	36.10	1	9,247	0.01%
2021/08/16	20	36.05	0	0.00	36.40	20	9,332	0.21%
2021/08/13	0	0.00	1	37.10	37.00	-1	9,400	-0.01%
2021/08/11	1	37.80	0	0.00	37.80	1	9,679	0.01%
2021/08/10	0	0.00	4	38.90	38.90	-4	9,767	-0.04%
2021/08/09	1	38.70	0	0.00	38.60	1	9,968	0.01%
2021/08/06	1	40.40	0	0.00	40.35	1	10,073	0.01%
2021/08/05	0	0.00	1	41.90	41.90	-1	10,230	-0.01%
2021/08/04	1	41.95	1	41.15	41.55	0	10,568	0.00%
2021/08/03	0	0.00	43	40.65	41.45	-43	10,726	-0.40%
2021/08/02	10	39.85	0	0.00	39.95	10	10,541	0.09%
2021/07/29	0	0.00	12	36.85	37.90	-12	10,492	-0.11%
2021/07/28	2	36.23	10	35.95	35.35	-8	10,650	-0.08%
2021/07/26	6	37.80	9	37.91	38.00	-3	11,536	-0.03%
2021/07/23	11	37.35	12	37.27	37.20	-1	11,968	-0.01%
2021/07/22	1	36.80	5	36.75	36.80	-4	12,402	-0.03%
2021/07/21	10	37.28	21	36.45	36.45	-11	12,772	-0.09%
2021/07/20	2	37.30	2	37.20	36.85	0	13,624	0.00%
2021/07/19	1	37.30	0	0.00	37.50	1	14,204	0.01%
2021/07/15	10	37.05	12	37.97	38.05	-2	15,033	-0.01%
2021/07/14	3	36.90	0	0.00	36.60	3	15,345	0.02%
2021/07/13	12	38.14	11	37.40	37.40	1	16,141	0.01%
2021/07/12	0	0.00	2	37.80	37.80	-2	16,954	-0.01%
2021/07/08	24	37.92	6	38.03	37.95	18	17,835	0.10%
2021/07/07	12	38.38	5	38.15	38.15	7	18,004	0.04%
2021/07/06	3	38.60	0	0.00	38.30	3	18,135	0.02%
2021/07/05	10	39.20	6	39.71	39.75	4	18,084	0.02%
2021/07/01	0	0.00	10	38.45	38.45	-10	18,302	-0.05%
2021/06/30	13	39.38	9	39.42	39.30	4	18,294	0.02%
2021/06/29	12	40.83	57	39.65	39.20	-45	18,468	-0.24%
2021/06/28	5	41.20	5	41.05	41.05	0	18,540	0.00%
2021/06/25	11	41.21	4	40.50	40.50	7	18,401	0.04%
2021/06/24	0	0.00	3	40.93	40.85	-3	18,544	-0.02%
2021/06/23	0	0.00	1	40.60	40.80	-1	18,455	-0.01%
2021/06/22	5	40.92	8	40.13	39.50	-3	18,352	-0.02%
2021/06/21	1	39.20	5	39.96	40.35	-4	18,246	-0.02%
2021/06/18	4	40.51	6	40.81	39.95	-2	18,080	-0.01%
2021/06/17	5	39.60	5	40.51	40.60	0	17,986	0.00%
2021/06/16	11	40.97	10	40.15	40.10	1	17,926	0.01%
2021/06/15	11	41.04	19	41.64	41.95	-8	17,718	-0.05%
2021/06/11	19	39.28	10	39.74	40.00	9	17,336	0.05%
2021/06/10	10	38.15	2	37.25	38.15	8	17,007	0.05%
2021/06/09	0	0.00	6	37.51	37.20	-6	16,904	-0.04%
2021/06/07	0	0.00	18	35.28	35.85	-18	16,735	-0.11%
2021/06/03	5	37.30	5	37.25	37.25	0	16,671	0.00%
2021/06/02	5	37.25	5	36.40	36.40	0	16,689	0.00%
2021/06/01	6	38.00	5	37.25	37.25	1	16,592	0.01%
2021/05/31	10	36.55	19	37.03	37.05	-9	16,440	-0.05%
2021/05/28	7	36.99	23	36.65	36.40	-16	16,429	-0.10%
2021/05/27	10	35.90	0	0.00	36.20	10	16,365	0.06%
2021/05/26	12.2	35.89	25	35.85	35.75	-12.8	16,338	-0.08%
2021/05/25	22	35.66	0	0.00	35.50	22	16,250	0.14%
2021/05/24	3	35.30	0	0.00	35.25	3	16,189	0.02%
2021/05/21	0	0.00	1	34.80	34.65	-1	16,131	-0.01%
2021/05/20	10	34.61	7	33.89	33.70	3	16,144	0.02%
2021/05/19	3	33.82	3	33.92	34.25	0	15,972	0.00%
2021/05/18	3	33.48	3	33.83	34.25	0	15,837	0.00%
2021/05/17	11	33.33	8	32.21	32.10	3	15,722	0.02%
2021/05/14	3	35.22	0	0.00	34.50	3	15,490	0.02%
2021/05/13	56	36.25	5	36.26	35.05	51	15,242	0.33%
2021/05/12	10	37.72	4.1	36.80	36.25	5.9	14,940	0.04%
2021/05/11	5.1	38.97	1	39.05	38.00	4.1	14,462	0.03%
2021/05/10	5	40.90	6	41.11	40.55	-1	14,152	-0.01%
2021/05/07	2	40.40	6.1	41.05	40.50	-4.1	14,117	-0.03%
2021/05/06	15	39.91	12	40.43	39.65	3	13,953	0.02%
2021/05/05	9	40.02	7	40.48	39.45	2	13,762	0.01%
2021/05/04	14	40.49	11	41.08	40.60	3	13,491	0.02%
2021/05/03	27	42.97	28	43.06	42.15	-1	12,947	-0.01%
2021/04/29	25.2	43.54	22	41.72	41.60	3.2	12,558	0.03%
2021/04/28	7	44.06	10	44.29	43.10	-3	12,112	-0.02%
2021/04/27	5	43.05	57	43.06	43.15	-52	11,739	-0.44%
2021/04/26	78	43.72	40	44.38	44.70	38	11,342	0.34%
2021/04/23	17	41.17	19.1	40.77	41.80	-2.1	10,462	-0.02%
2021/04/22	114.1	39.09	11	39.76	38.00	103.1	9,884	1.04%	大買/鉅額交易
2021/04/21	57	41.15	60	40.79	40.60	-3	9,433	-0.03%
2021/04/20	10	39.15	4.1	39.62	39.95	5.9	9,050	0.07%
2021/04/19	31.1	40.60	115	40.92	40.10	-83.9	8,710	-0.96%	大賣/
2021/04/16	12.2	38.61	51	38.71	39.45	-38.8	7,903	-0.49%
2021/04/15	54	35.54	57	35.71	35.90	-3	7,040	-0.04%
2021/04/14	17	32.94	175	32.52	32.65	-158	6,352	-2.49%	大賣/鉅額交易
2021/04/13	25	33.42	43	33.30	33.10	-18	6,203	-0.29%
2021/04/12	0	0.00	3	32.70	32.80	-3	5,987	-0.05%
2021/04/09	11	31.48	11	31.51	31.50	0	5,789	0.00%
2021/04/08	1.1	31.32	2	31.45	31.45	-0.9	5,763	-0.02%
2021/04/07	20	31.34	17	31.47	31.45	3	5,728	0.05%
2021/04/06	10	31.35	11	30.96	30.95	-1	5,545	-0.02%
2021/04/01	19	31.19	15	31.20	31.20	4	5,507	0.07%
2021/03/31	10	29.70	19	30.82	30.85	-9	5,291	-0.17%
2021/03/30	12	29.89	10	29.70	29.70	2	5,047	0.04%
2021/03/29	21	29.43	11	29.71	29.70	10	5,032	0.20%
2021/03/26	10	29.05	3	28.92	28.85	7	4,899	0.14%
2021/03/25	5.1	29.20	5	28.90	28.90	0.1	4,959	0.00%
2021/03/23	10	29.10	21	28.95	29.00	-11	5,115	-0.22%
2021/03/19	10	28.45	0	0.00	29.10	10	5,107	0.20%
2021/03/18	0	0.00	17	28.61	28.55	-17	5,078	-0.33%
2021/03/17	0	0.00	7	28.50	28.50	-7	5,164	-0.14%
2021/03/16	23	28.79	13	28.82	28.80	10	5,284	0.19%
2021/03/15	8	28.69	5	28.80	28.70	3	5,431	0.06%
2021/03/12	20	29.05	30	28.82	28.75	-10	5,570	-0.18%
2021/03/11	20	28.85	20	29.00	29.00	0	5,683	0.00%
2021/03/10	5	28.50	9	28.49	28.50	-4	5,756	-0.07%
2021/03/09	16	28.03	12	28.05	28.05	4	5,996	0.07%
2021/03/08	10	28.10	13	28.10	28.10	-3	6,033	-0.05%
2021/03/05	10	28.55	10	28.55	28.55	0	6,024	0.00%
2021/03/04	21	29.30	30	28.82	28.80	-9	6,133	-0.15%
2021/03/03	11	28.98	40	29.30	29.30	-29	6,148	-0.47%
2021/03/02	30	29.18	10	28.60	28.60	20	6,130	0.33%
2021/02/26	16	28.85	7	29.00	29.00	9	6,252	0.14%
2021/02/25	18	28.96	23	29.15	29.15	-5	6,251	-0.08%
2021/02/24	25	29.03	10	28.75	28.75	15	6,335	0.24%
2021/02/23	20	29.25	16	29.05	29.05	4	6,537	0.06%
2021/02/22	16	29.00	9	29.36	29.35	7	6,546	0.11%
2021/02/19	11	28.44	9	28.30	28.30	2	6,546	0.03%
2021/02/18	5	28.55	5	28.56	28.60	0	6,541	0.00%
2021/02/17	5	28.60	5	28.55	28.55	0	6,536	0.00%
2021/02/05	10	28.20	10	28.00	28.00	0	6,498	0.00%
2021/02/04	0	0.00	1	28.20	28.15	-1	6,480	-0.02%
2021/02/03	10	28.40	6	28.35	28.35	4	6,522	0.06%
2021/02/02	10	28.15	2	28.25	28.30	8	6,595	0.12%
2021/02/01	11	28.18	0	0.00	28.00	11	6,638	0.17%
2021/01/29	0	0.00	1	28.05	28.45	-1	6,598	-0.02%
2021/01/28	3	27.95	0	0.00	28.00	3	6,538	0.05%
2021/01/27	0	0.00	5	28.09	28.20	-5	6,506	-0.08%
2021/01/25	2	28.10	0	0.00	28.25	2	6,474	0.03%
2021/01/22	4	27.90	0	0.00	27.85	4	6,458	0.06%
2021/01/21	0	0.00	3	28.10	28.00	-3	6,408	-0.05%
2021/01/20	0	0.00	1	29.00	28.30	-1	6,375	-0.02%
2021/01/19	2	29.45	0	0.00	29.15	2	6,314	0.03%
2021/01/18	0	0.00	20	29.35	29.40	-20	6,285	-0.32%
2021/01/12	1	29.50	0	0.00	29.40	1	6,141	0.02%
2021/01/08	0	29.90	5.2	29.84	29.55	-5.2	6,060	-0.09%
2021/01/07	3	30.00	3	30.12	29.95	0	5,996	0.00%
2021/01/06	3	30.53	1.1	30.41	30.00	1.9	5,955	0.03%
2021/01/04	1	31.30	4	31.38	31.40	-3	5,805	-0.05%
2020/12/30	2	31.48	0	0.00	31.25	2	5,816	0.03%
2020/12/29	3	31.57	2	31.43	31.30	1	5,781	0.02%
2020/12/28	15	31.33	3	31.28	31.20	12	5,705	0.21%
2020/12/25	1	30.75	46	30.58	30.55	-45	5,630	-0.80%
2020/12/24	3	30.40	1	30.55	30.30	2	5,600	0.04%
2020/12/23	3	29.97	0	0.00	30.30	3	5,603	0.05%
2020/12/22	8	30.68	16	30.51	30.05	-8	5,630	-0.14%
2020/12/21	0	0.00	20	30.80	30.70	-20	5,620	-0.36%
2020/12/18	37	31.66	6	31.76	31.35	31	5,590	0.55%
2020/12/17	7	31.11	16	31.08	31.20	-9	5,477	-0.16%
2020/12/16	1	30.95	2	31.00	31.25	-1	5,463	-0.02%
2020/12/15	4	31.26	0	0.00	30.55	4	5,455	0.07%
2020/12/11	10	30.90	0	0.00	30.90	10	5,397	0.19%
2020/12/10	7	32.58	40	31.84	31.60	-33	5,361	-0.62%
2020/12/09	33	32.28	22	32.47	32.45	11	5,222	0.21%
2020/12/08	15	32.25	20	31.85	31.80	-5	5,085	-0.10%
2020/12/07	49	31.65	30	31.63	31.70	19	5,005	0.38%
2020/12/04	16.1	31.82	28	31.43	31.30	-11.9	4,944	-0.24%
2020/12/03	23	32.25	49	32.19	32.05	-26	4,829	-0.54%
2020/12/02	25	31.44	12	31.49	31.50	13	4,736	0.27%
2020/12/01	19	31.43	12	31.33	31.30	7	4,723	0.15%
2020/11/30	12	31.46	13	31.37	31.30	-1	4,715	-0.02%
2020/11/27	11	31.23	13.1	31.03	31.00	-2.1	4,718	-0.04%
2020/11/26	14	30.81	0	0.00	30.95	14	4,708	0.30%
2020/11/25	16	30.93	6	30.69	30.60	10	4,826	0.21%
2020/11/24	6	30.29	5	30.10	30.10	1	4,702	0.02%
2020/11/23	6	30.53	26	30.40	30.25	-20	4,833	-0.41%
2020/11/20	13	29.85	99	30.46	30.45	-86	4,811	-1.79%
2020/11/19	218	29.59	10	29.50	29.50	208	4,603	4.52%	大買/鉅額交易
2020/11/18	3	29.40	0	0.00	29.40	3	4,566	0.07%
2020/11/17	10	28.60	0	0.00	28.55	10	4,468	0.22%
2020/11/13	5	28.75	5	28.60	28.60	0	4,612	0.00%
2020/11/12	6	28.92	5.2	28.81	28.80	0.8	4,618	0.02%
2020/11/11	15	29.45	10	29.05	29.15	5	4,650	0.11%
2020/11/10	6	29.00	0	0.00	29.30	6	4,643	0.13%
2020/11/09	1	28.75	4	28.60	28.60	-3	4,601	-0.07%
2020/10/28	10	29.40	10	29.00	29.00	0	5,093	0.00%
2020/10/27	14	29.09	10	29.25	29.25	4	5,119	0.08%
2020/10/15	9	29.45	9	29.15	29.00	0	5,689	0.00%
2020/10/13	5	29.30	0	0.00	29.15	5	5,862	0.09%
2020/10/08	0	0.00	4	29.60	29.20	-4	6,003	-0.07%
2020/10/07	9	29.79	5	29.70	29.50	4	6,051	0.07%
2020/09/28	0	0.00	1	28.45	28.45	-1	6,627	-0.02%
2020/09/25	6	28.13	0	0.00	28.35	6	6,782	0.09%
2020/09/24	0	0.00	11	28.85	28.35	-11	6,839	-0.16%
2020/09/23	1	29.55	0	0.00	29.30	1	6,911	0.01%
2020/09/22	9	30.05	19	29.63	29.60	-10	7,288	-0.14%
2020/09/21	1	30.15	0	0.00	30.15	1	7,600	0.01%
2020/09/17	0	0.00	5	30.31	30.25	-5	7,653	-0.07%
2020/09/16	17	30.79	5	30.45	30.50	12	7,675	0.16%
2020/09/15	10	31.05	10	30.70	30.70	0	7,687	0.00%
2020/09/14	0	0.00	1	30.50	30.45	-1	7,913	-0.01%
2020/09/11	2	30.50	0	0.00	30.25	2	8,004	0.02%
2020/09/10	12	31.13	10	30.55	30.55	2	8,207	0.02%
2020/09/09	5.3	30.81	15	30.97	31.00	-9.7	8,241	-0.12%
2020/09/08	2	30.50	6	30.45	30.45	-4	8,310	-0.05%
2020/09/07	20	31.28	24	31.11	31.00	-4	8,379	-0.05%
2020/09/04	10	30.60	2	30.65	30.60	8	8,293	0.10%
2020/09/03	16.1	30.78	16	30.55	30.55	0.1	8,287	0.00%
2020/09/02	11	30.86	13	30.85	30.80	-2	8,260	-0.02%
2020/09/01	17	30.28	16	30.47	30.45	1	8,207	0.01%
2020/08/31	20	30.25	20	30.27	30.10	0	8,182	0.00%
2020/08/28	16	29.71	16	30.00	30.00	0	8,058	0.00%
2020/08/27	28	30.20	15.1	29.80	29.80	13	8,063	0.16%
2020/08/26	10	29.75	1	29.05	30.05	9	7,941	0.11%
2020/08/25	0	0.00	1	29.35	28.95	-1	7,929	-0.01%
2020/08/24	15	29.08	15	28.90	28.90	0	7,983	0.00%
2020/08/20	12	29.15	26	28.27	28.10	-14	8,171	-0.17%
2020/08/19	10	29.80	10	29.40	29.40	0	8,176	0.00%
2020/08/18	10	30.24	10	29.75	29.75	0	8,281	0.00%
2020/08/17	11	30.11	10	30.20	30.20	1	8,289	0.01%
2020/08/14	10.3	30.05	10	30.00	30.00	0.3	8,261	0.00%
2020/08/13	0	0.00	13	29.60	29.45	-13	8,271	-0.16%
2020/08/12	11	30.16	20	29.75	29.75	-9	8,262	-0.11%
2020/08/11	34	30.35	20	30.15	30.15	14	8,251	0.17%
2020/08/10	20	30.23	33	30.47	30.45	-13	8,272	-0.16%
2020/08/07	10	30.35	10	30.10	30.10	0	8,296	0.00%
2020/08/06	19	30.75	20	31.08	31.05	-1	8,239	-0.01%
2020/08/05	21	30.68	91	30.25	30.25	-70	8,120	-0.86%
2020/08/04	16	30.12	17	30.38	30.35	-1	8,116	-0.01%
2020/07/31	21	30.04	21	29.90	29.90	0	8,109	0.00%
2020/07/30	10	29.90	11	29.94	29.90	-1	8,131	-0.01%
2020/07/29	20	29.50	6	29.50	29.50	14	8,105	0.17%
2020/07/28	26	29.72	21.1	29.48	28.95	4.9	8,104	0.06%
2020/07/27	25	30.39	13	30.10	30.05	12	8,020	0.15%
2020/07/24	10	31.15	10	30.75	30.75	0	7,968	0.00%
2020/07/23	20	31.38	20	30.95	30.90	0	7,898	0.00%
2020/07/22	21	31.54	10	31.25	31.25	11	7,899	0.14%
2020/07/21	16	31.50	6	31.20	31.20	10	7,864	0.13%
2020/07/20	10	30.85	16	31.50	31.50	-6	7,808	-0.08%
2020/07/17	59.3	30.85	20	30.55	31.00	39.3	7,761	0.51%
2020/07/16	20	31.23	22	31.16	31.15	-2	7,761	-0.03%
2020/07/15	20	31.13	15	30.70	30.70	5	7,708	0.06%
2020/07/14	6	31.00	0	0.00	31.00	6	7,806	0.08%
2020/07/13	21	31.65	25	31.80	31.80	-4	7,782	-0.05%
2020/07/10	52	31.91	35	31.64	31.30	17	7,843	0.22%
2020/07/09	20	33.75	20	32.90	32.90	0	7,741	0.00%
2020/07/08	21	33.21	20	33.45	33.45	1	7,696	0.01%
2020/07/07	26	33.91	22	33.00	32.95	4	7,652	0.05%
2020/07/06	20	32.83	22	33.12	33.10	-2	7,565	-0.03%
2020/07/03	21	32.88	27	32.52	32.40	-6	7,551	-0.08%
2020/07/02	26	32.60	25	32.56	32.50	1	7,536	0.01%
2020/07/01	43	32.95	27	32.48	32.35	16	7,466	0.21%
2020/06/30	38	31.86	76	31.96	33.15	-38	7,086	-0.54%
2020/06/29	23	30.21	12	30.16	30.15	11	6,816	0.16%
2020/06/24	20	30.70	58	30.82	30.50	-38	6,829	-0.56%
2020/06/23	21	30.96	35	30.75	30.60	-14	6,858	-0.20%
2020/06/22	17	30.61	12	30.52	30.50	5	6,869	0.07%
2020/06/19	29	30.85	46	30.70	30.30	-17	6,947	-0.24%
2020/06/18	25	30.81	33	30.80	30.80	-8	6,746	-0.12%
2020/06/17	34	30.76	51	30.75	30.75	-17	6,739	-0.25%
2020/06/16	20	30.13	22	30.20	30.00	-2	6,809	-0.03%
2020/06/15	28	29.72	34	29.84	29.70	-6	7,172	-0.08%
2020/06/12	23	28.62	0	0.00	29.15	23	7,177	0.32%
2020/06/11	63	29.96	10	29.85	29.85	53	7,204	0.74%
2020/06/10	12	30.15	10	30.05	30.05	2	7,285	0.03%
2020/06/09	11	30.43	10	30.15	30.15	1	7,462	0.01%
2020/06/08	15.3	30.57	198	30.36	30.45	-182.8	7,598	-2.41%	大賣/鉅額交易
2020/06/05	20	30.15	20	30.15	30.15	0	7,587	0.00%
2020/06/04	21	30.34	24	30.19	30.20	-3	7,633	-0.04%
2020/06/03	24	30.16	20	30.15	30.15	4	7,707	0.05%
2020/06/02	10	30.10	11	30.00	30.00	-1	7,759	-0.01%
2020/06/01	27.3	30.41	0	0.00	30.55	27.3	7,836	0.35%
2020/05/29	10	29.65	15	30.33	30.50	-5	7,867	-0.06%
2020/05/28	17	30.80	16	29.69	29.60	1	8,077	0.01%
2020/05/27	202	30.88	37	30.81	30.70	165	8,086	2.04%	大買/鉅額交易
2020/05/26	20	30.15	12	30.05	30.00	8	8,123	0.10%
2020/05/25	0	0.00	1	29.30	29.50	-1	8,136	-0.01%
2020/05/22	12	28.23	10	28.10	28.10	2	8,028	0.02%
2020/05/21	11	29.00	11	28.80	28.80	0	8,024	0.00%
2020/05/20	20	28.78	21	28.73	28.70	-1	8,128	-0.01%
2020/05/19	15	28.37	15	28.65	28.65	0	8,101	0.00%
2020/05/18	5	28.05	5	27.95	27.95	0	8,078	0.00%
2020/05/15	21	28.79	10	28.30	28.30	11	8,076	0.14%
2020/05/14	28	28.84	28	28.46	28.20	0	8,040	0.00%
2020/05/13	20	29.18	21	29.15	29.15	-1	7,992	-0.01%
2020/05/12	10	29.17	11	29.12	29.10	-1	7,979	-0.01%
2020/05/11	20	28.98	25	28.90	28.90	-5	7,968	-0.06%
2020/05/08	10	29.18	10	28.90	28.90	0	7,937	0.00%
2020/05/07	6	28.91	2	28.90	29.10	4	7,925	0.05%
2020/05/06	11	29.71	21	29.74	29.70	-10	7,842	-0.13%
2020/05/05	15	29.50	11	29.45	29.40	4	7,803	0.05%
2020/05/04	13	29.45	21	29.31	29.25	-8	7,814	-0.10%
2020/04/30	35	30.16	24	30.00	30.00	11	7,805	0.14%
2020/04/29	18	30.18	18	29.91	29.85	0	7,858	0.00%
2020/04/28	11	30.26	13	29.95	29.95	-2	7,869	-0.03%
2020/04/27	13	29.67	18	29.99	30.00	-5	7,955	-0.06%
2020/04/24	31	29.15	21	29.17	29.15	10	7,894	0.13%
2020/04/23	10	29.00	10	28.80	28.80	0	7,896	0.00%
2020/04/22	10	28.63	10	28.60	28.60	0	7,870	0.00%
2020/04/21	14	29.76	11	29.31	28.80	3	7,852	0.04%
2020/04/20	10	29.90	10	30.05	30.05	0	7,769	0.00%
2020/04/17	33	31.20	28	30.01	30.05	5	7,769	0.06%
2020/04/16	10	30.95	11	31.21	31.20	-1	7,613	-0.01%
2020/04/15	23	31.31	17	31.22	31.20	6	7,598	0.08%
2020/04/14	25	30.69	15	30.60	30.60	10	7,525	0.13%
2020/04/13	13	30.81	17	30.60	30.60	-4	7,578	-0.05%
2020/04/10	17	29.89	13	30.28	30.40	4	7,528	0.05%
2020/04/09	13	30.48	10	29.70	29.70	3	7,544	0.04%
2020/04/08	15.5	29.65	18	30.29	30.35	-2.5	7,478	-0.03%
2020/04/07	14.4	29.30	12	29.20	29.25	2.4	7,348	0.03%
2020/04/06	12	29.33	14	29.31	29.35	-2	7,284	-0.03%
2020/04/01	12	28.39	15	28.80	28.90	-3	7,353	-0.04%
2020/03/31	7	29.01	19	28.49	28.40	-12	7,422	-0.16%
2020/03/30	1	27.20	1	27.80	28.30	0	7,425	0.00%
2020/03/27	10	29.07	8	28.29	27.95	2	7,509	0.03%
2020/03/26	7	29.12	4	28.80	28.85	3	7,909	0.04%
2020/03/25	15	29.10	30	29.13	28.90	-15	8,151	-0.18%
2020/03/24	22	28.35	11	28.64	28.40	11	8,194	0.13%
2020/03/23	6	27.97	2	27.80	27.70	4	8,536	0.05%
2020/03/20	22	29.59	3	30.15	29.45	19	8,940	0.21%
2020/03/19	8	26.79	20	26.50	28.40	-12	9,253	-0.13%
2020/03/18	5	27.51	3	27.35	26.95	2	8,872	0.02%
2020/03/17	10	26.60	39	26.38	26.95	-29	9,000	-0.32%
2020/03/16	5	27.92	0	0.00	27.00	5	8,874	0.06%
2020/03/13	10	29.03	3	28.90	29.75	7	8,709	0.08%
2020/03/12	12	33.73	32	32.76	32.10	-20	8,506	-0.24%
2020/03/11	13	35.79	12	34.69	34.85	1	8,348	0.01%
2020/03/10	21	35.20	11	35.79	35.80	10	8,328	0.12%
2020/03/09	9	36.49	6	35.60	35.60	3	8,248	0.04%
2020/03/06	10	36.99	12	37.54	37.55	-2	8,123	-0.02%
2020/03/05	8	37.81	1	37.30	36.90	7	8,060	0.09%
2020/03/04	2	37.03	1	37.55	37.65	1	7,951	0.01%
2020/03/03	5	37.00	4	37.80	37.45	1	7,867	0.01%
2020/03/02	2	34.50	4	35.80	36.40	-2	7,673	-0.03%
2020/02/27	5	35.80	14	35.26	35.00	-9	7,547	-0.12%
2020/02/26	2	36.43	6	36.52	36.50	-4	7,373	-0.05%
2020/02/25	0	34.70	4	34.41	34.90	-4	7,202	-0.06%
2020/02/24	0	0.00	1	35.05	34.90	-1	7,183	-0.01%
2020/02/21	0	0.00	1	35.80	35.45	-1	7,171	-0.01%
2020/02/20	0	0.00	2	35.10	35.30	-2	7,060	-0.03%
2020/02/19	2	34.65	1	34.75	34.70	1	7,049	0.01%
2020/02/18	1	34.90	1	34.65	34.75	0	7,057	0.00%
2020/02/17	0	0.00	1	34.30	34.60	-1	7,086	-0.01%
2020/02/13	0.3	34.40	0	0.00	34.15	0.3	7,087	0.00%
2020/02/10	18	33.29	1	32.95	33.05	17	7,237	0.23%
2020/02/07	0	0.00	11	33.53	33.35	-11	7,243	-0.15%
2020/02/06	1	34.00	6	34.13	34.20	-5	7,237	-0.07%
2020/02/05	1	33.85	2	33.65	33.60	-1	7,244	-0.01%
2020/02/04	0	0.00	1	33.50	33.50	-1	7,220	-0.01%
2020/02/03	27	32.69	36	32.49	33.00	-9	7,249	-0.12%
2020/01/31	13	34.90	16	34.27	34.25	-3	7,189	-0.04%
2020/01/30	2	34.80	3	34.72	34.20	-1	7,193	-0.01%
2020/01/17	11	37.98	11	37.81	37.80	0	7,229	0.00%
2020/01/16	5	37.55	13.2	37.55	37.70	-8.2	7,309	-0.11%
2020/01/15	1	37.85	0	0.00	37.35	1	7,445	0.01%
2020/01/14	7	37.54	6	37.80	37.80	1	7,433	0.01%
2020/01/13	17.2	37.15	7	37.48	37.50	10.2	7,430	0.14%
2020/01/10	0.9	36.85	1	36.75	36.65	-0.1	7,450	0.00%
2020/01/09	2.6	36.76	1	36.65	36.95	1.6	7,461	0.02%
2020/01/08	5.2	36.53	53	36.58	36.15	-47.8	7,466	-0.64%
2020/01/07	35.2	37.99	30	37.70	37.00	5.2	7,476	0.07%
2020/01/06	12.2	38.32	3	38.28	38.20	9.2	7,443	0.12%
2020/01/03	18	38.51	16	37.98	38.15	2	7,509	0.03%
2020/01/02	16.2	38.51	5	38.45	38.35	11.2	7,550	0.15%
2019/12/31	0.4	38.45	2	38.40	38.45	-1.6	7,597	-0.02%
2019/12/30	0.7	38.35	1	38.35	38.35	-0.3	7,685	0.00%
2019/12/27	3.5	38.97	3	38.77	38.50	0.5	7,650	0.01%
2019/12/26	42	38.33	8	38.73	38.40	34	7,510	0.45%
2019/12/25	12.2	39.28	11	39.47	38.90	1.2	7,446	0.02%
2019/12/24	2	38.95	3	39.08	38.75	-1	7,452	-0.01%
2019/12/23	58.3	39.63	25	39.72	39.20	33.3	7,343	0.45%
2019/12/20	38	38.95	38	38.87	39.00	0	6,899	0.00%
2019/12/19	23.2	38.22	28	38.45	38.50	-4.8	6,622	-0.07%
2019/12/18	63	38.25	65	38.52	38.10	-2	6,490	-0.03%
2019/12/17	36	38.25	45	38.57	38.00	-9	6,134	-0.15%
2019/12/16	25	38.02	32.1	38.56	39.10	-7.1	5,802	-0.12%
2019/12/13	11	36.05	6	35.60	35.55	5	5,577	0.09%
2019/12/12	3	36.85	4	36.84	36.40	-1	5,540	-0.02%
2019/12/11	0	0.00	3	35.80	35.70	-3	5,287	-0.06%
2019/12/10	5	35.69	5	35.45	35.45	0	5,328	0.00%
2019/12/09	3	35.05	0	0.00	35.10	3	5,418	0.06%
2019/12/06	1	35.50	0	0.00	35.50	1	5,434	0.02%
2019/12/05	1	35.90	1	35.75	35.85	0	5,489	0.00%
2019/12/03	1	35.10	0	0.00	35.45	1	5,542	0.02%
2019/12/02	1	35.35	0	0.00	35.40	1	5,569	0.02%
2019/11/29	4	35.29	3	35.05	35.05	1	5,542	0.02%
2019/11/28	1	35.30	0	0.00	35.35	1	5,538	0.02%
2019/11/26	0	0.00	1	35.40	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	7	35.07	35.00	-7	5,473	-0.13%
2019/11/21	10	34.53	2	34.60	34.75	8	5,528	0.14%
2019/11/20	12	34.74	4	34.65	34.75	8	5,526	0.14%
2019/11/19	4	35.44	0	0.00	35.10	4	5,512	0.07%
2019/11/15	5	34.79	2	34.80	34.85	3	5,509	0.05%
2019/11/14	1	34.25	3	34.57	34.35	-2	5,518	-0.04%
2019/11/13	2	34.83	0	0.00	34.95	2	5,520	0.04%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	35.05	1	34.70	34.65	0	5,626	0.00%
2019/11/08	1	35.80	2	36.00	35.75	-1	5,640	-0.02%
2019/11/07	9	35.76	9	35.90	36.10	0	5,692	0.00%
2019/11/05	12	37.50	4	37.73	37.50	8	5,984	0.13%
2019/11/04	0.1	37.30	5	37.30	37.30	-4.9	6,019	-0.08%
2019/11/01	0	0.00	1	37.30	37.30	-1	6,039	-0.02%
2019/10/31	3	37.13	0	0.00	36.80	3	6,132	0.05%
2019/10/30	4	37.79	1	37.60	37.50	3	6,142	0.05%
2019/10/29	7	38.09	1	38.15	37.50	6	6,135	0.10%
2019/10/28	6	38.36	2	38.63	37.90	4	6,209	0.06%
2019/10/25	2	38.83	2.1	38.77	38.75	-0.1	6,201	0.00%
2019/10/24	3	38.88	3	39.12	39.25	0	6,162	0.00%
2019/10/23	12	38.60	43	38.46	38.50	-31	6,182	-0.50%
2019/10/22	42	38.03	2	38.40	38.00	40	6,083	0.66%
2019/10/21	1	37.95	0	0.00	38.10	1	6,093	0.02%
2019/10/17	1	38.15	0	0.00	38.10	1	6,146	0.02%
2019/10/16	1	37.90	0	0.00	37.50	1	6,336	0.02%
2019/10/14	1	38.10	7	38.30	38.25	-6	6,572	-0.09%
2019/10/09	0	0.00	6	37.96	37.70	-6	6,532	-0.09%
2019/10/08	1	38.35	4	38.03	38.25	-3	6,479	-0.05%
2019/10/07	4	37.68	2	37.70	37.50	2	6,469	0.03%
2019/10/04	11	36.88	11	36.91	36.85	0	6,431	0.00%
2019/10/03	0	0.00	1	36.20	36.45	-1	6,430	-0.02%
2019/10/01	2	36.18	4	36.15	36.15	-2	6,792	-0.03%
2019/09/27	5	36.14	11	35.78	35.50	-6	6,765	-0.09%
2019/09/25	0	0.00	3	36.90	36.65	-3	6,722	-0.04%
2019/09/24	0	0.00	3	37.60	37.60	-3	6,712	-0.04%
2019/09/23	2	37.78	1	37.65	37.65	1	6,702	0.01%
2019/09/20	10	37.90	6	37.46	37.70	4	6,702	0.06%
2019/09/19	10	37.88	2	37.85	37.50	8	6,640	0.12%
2019/09/18	20	38.75	16	38.64	38.55	4	6,601	0.06%
2019/09/17	3	36.65	2	36.88	36.65	1	6,243	0.02%
2019/09/12	1	37.25	6	37.03	37.05	-5	6,354	-0.08%
2019/09/11	0	0.00	2	36.25	37.25	-2	6,393	-0.03%
2019/09/10	7	35.95	2	36.50	35.85	5	6,314	0.08%
2019/09/09	1	37.00	14	36.79	36.75	-13	6,308	-0.21%
2019/09/06	3	35.80	1	36.15	36.20	2	6,293	0.03%
2019/09/05	4	35.58	3	35.65	35.50	1	6,436	0.02%
2019/09/02	0	0.00	1	34.80	34.90	-1	6,591	-0.02%
2019/08/30	1	34.75	0	0.00	34.75	1	6,617	0.02%
2019/08/29	0	0.00	1	34.70	34.60	-1	6,662	-0.02%
2019/08/28	0	0.00	2	34.73	34.75	-2	6,702	-0.03%
2019/08/27	2	34.67	3	34.68	34.40	-1	6,781	-0.01%
2019/08/26	2	33.48	0	0.00	33.85	2	6,789	0.03%
2019/08/22	0	0.00	1	34.05	34.05	-1	6,845	-0.01%
2019/08/21	0	0.00	1	34.10	33.95	-1	6,878	-0.01%
2019/08/20	1	33.95	2	33.83	33.75	-1	6,914	-0.01%
2019/08/19	1	34.00	1	33.95	33.95	0	6,963	0.00%
2019/08/16	8	34.01	8	34.18	34.20	0	6,984	0.00%
2019/08/15	8	33.63	2	34.05	33.70	6	7,001	0.09%
2019/08/14	3	33.40	1	33.50	33.25	2	7,095	0.03%
2019/08/13	2	32.63	0	0.00	32.65	2	7,071	0.03%
2019/08/12	2	32.78	8	33.10	33.25	-6	7,124	-0.08%
2019/08/08	9	32.76	5	32.83	32.85	4	7,143	0.06%
2019/08/07	17	32.91	24	33.25	33.00	-7	7,184	-0.10%
2019/08/06	2	35.20	2	35.43	35.85	0	7,017	0.00%
2019/08/05	4	36.75	0	0.00	36.40	4	7,074	0.06%
2019/08/02	6	36.99	0	0.00	36.80	6	7,279	0.08%
2019/08/01	2	38.10	2	38.20	37.95	0	7,349	0.00%
2019/07/31	6	39.08	5	38.85	38.85	1	7,567	0.01%
2019/07/30	5	38.75	1	38.80	38.75	4	7,993	0.05%
2019/07/29	5	40.31	11	40.70	40.10	-6	7,996	-0.08%
2019/07/26	0	0.00	0	40.15	40.25	0	8,005	0.00%
2019/07/25	12	40.14	5	39.97	40.25	7	8,165	0.09%
2019/07/24	0	0.00	1	39.50	39.35	-1	8,097	-0.01%
2019/07/23	1	39.40	4	39.43	39.50	-3	8,160	-0.04%
2019/07/22	3	39.45	8	39.36	39.25	-5	8,204	-0.06%
2019/07/19	3	39.40	0	0.00	39.15	3	8,258	0.04%
2019/07/18	3	40.40	7	40.82	39.55	-4	8,268	-0.05%
2019/07/17	5	40.20	2	39.98	40.55	3	8,135	0.04%
2019/07/16	10	39.45	21	39.44	39.40	-11	8,035	-0.14%
2019/07/15	1	39.00	1	38.55	38.95	0	8,111	0.00%
2019/07/12	4	38.95	2	39.35	38.90	2	8,342	0.02%
2019/07/11	25	39.17	14	39.25	39.20	11	8,562	0.13%
2019/07/10	1	38.85	4	38.75	38.65	-3	8,614	-0.03%
2019/07/09	47	38.60	0	0.00	38.65	47	8,828	0.53%
2019/07/08	7	39.16	9	39.39	39.00	-2	9,049	-0.02%
2019/07/05	1	37.40	2	37.50	37.50	-1	9,086	-0.01%
2019/07/03	0	0.00	2	37.45	37.00	-2	10,571	-0.02%
2019/07/02	0	0.00	9	37.22	37.35	-9	10,901	-0.08%
2019/07/01	13	36.83	6	36.87	36.85	7	11,031	0.06%
2019/06/28	1	36.70	3	36.65	36.55	-2	11,361	-0.02%
2019/06/27	5	36.90	0	0.00	36.70	5	11,501	0.04%
2019/06/26	1	36.55	2	36.45	36.80	-1	11,707	-0.01%
2019/06/25	1	37.85	6.1	37.41	36.75	-5.1	11,834	-0.04%
2019/06/21	13	37.36	2	37.25	37.20	11	12,065	0.09%
2019/06/20	15	37.41	12	37.13	37.10	3	12,189	0.02%
2019/06/19	0	0.00	8	36.79	37.05	-8	12,635	-0.06%
2019/06/18	2	36.35	0	0.00	36.10	2	12,760	0.02%
2019/06/17	5	36.83	3	37.15	36.50	2	13,098	0.02%
2019/06/14	5	36.96	0	0.00	36.90	5	13,916	0.04%
2019/06/13	7	37.18	24	36.97	36.80	-17	14,624	-0.12%
2019/06/11	4	35.95	8	36.30	36.00	-4	14,900	-0.03%
2019/06/10	4	35.40	4	35.65	35.50	0	14,813	0.00%
2019/06/06	1	34.95	0	0.00	34.95	1	14,843	0.01%
2019/06/03	4	35.08	0	0.00	35.10	4	15,244	0.03%
2019/05/31	2	36.35	6	36.60	36.10	-4	15,195	-0.03%
2019/05/29	0	0.00	5	35.86	35.70	-5	15,399	-0.03%
2019/05/28	5	36.31	2	36.15	36.05	3	15,485	0.02%
2019/05/27	3	35.98	2	35.80	35.80	1	15,658	0.01%
2019/05/24	0	0.00	5	36.32	36.15	-5	16,081	-0.03%
2019/05/23	5	35.41	6	35.65	35.65	-1	16,183	-0.01%
2019/05/22	0	0.00	7	36.44	36.10	-7	16,253	-0.04%
2019/05/21	0	0.00	24	35.99	36.65	-24	16,356	-0.15%
2019/05/20	7	34.75	6	34.98	34.55	1	16,304	0.01%
2019/05/17	4	35.13	1	35.65	34.55	3	16,364	0.02%
2019/05/16	9	35.80	5	36.43	35.50	4	16,401	0.02%
2019/05/15	12	36.40	22	36.86	36.70	-10	16,463	-0.06%
2019/05/14	12	35.02	8	35.12	35.65	4	16,506	0.02%
2019/05/13	10	35.76	21	35.93	35.40	-11	16,473	-0.07%
2019/05/10	26	36.90	5	36.12	36.45	21	16,462	0.13%
2019/05/09	2	37.58	3	38.05	37.20	-1	16,372	-0.01%
2019/05/08	28	37.82	40	37.86	37.50	-12	16,549	-0.07%
2019/05/07	23	39.26	24	39.33	39.20	-1	16,842	-0.01%
2019/05/06	7	41.82	5	41.75	41.50	2	16,539	0.01%
2019/05/02	0	0.00	4	42.89	43.05	-4	16,608	-0.02%
2019/04/30	0	0.00	7	41.45	41.80	-7	16,598	-0.04%
2019/04/29	1	41.65	8	41.34	41.20	-7	16,873	-0.04%
2019/04/26	6	41.48	0	0.00	41.20	6	16,896	0.04%
2019/04/25	7	41.96	1	42.05	42.00	6	17,209	0.03%
2019/04/24	11	42.95	16	42.58	42.45	-5	17,234	-0.03%
2019/04/23	10	42.53	15	42.60	42.60	-5	17,276	-0.03%
2019/04/22	16	43.36	19	43.32	43.15	-3	17,522	-0.02%
2019/04/19	14	42.67	3	43.00	42.70	11	17,712	0.06%
2019/04/18	16	42.94	131	42.19	42.15	-115	17,796	-0.65%	大賣/鉅額交易
2019/04/17	7	45.13	9	45.13	44.30	-2	17,877	-0.01%
2019/04/16	2	43.88	5	43.96	44.50	-3	17,684	-0.02%
2019/04/15	10	43.70	0	0.00	43.90	10	17,630	0.06%
2019/04/12	20	43.79	21	43.80	43.75	-1	17,456	-0.01%
2019/04/11	24	43.28	4	43.51	43.00	20	17,228	0.12%
2019/04/10	40	43.55	50	44.23	44.25	-10	16,912	-0.06%
2019/04/09	29	41.75	28	41.95	42.00	1	15,995	0.01%
2019/04/08	7	41.37	8	41.88	40.90	-1	15,740	-0.01%
2019/04/03	15	40.48	2	40.60	40.45	13	15,536	0.08%
2019/04/02	15	40.88	28	41.10	40.80	-13	15,407	-0.08%
2019/04/01	3	40.18	2	40.15	40.15	1	15,066	0.01%
2019/03/29	27	40.02	37	40.02	39.95	-10	14,931	-0.07%
2019/03/28	1	39.55	0	0.00	39.55	1	14,844	0.01%
2019/03/27	9	39.87	22	40.26	39.85	-13	14,968	-0.09%
2019/03/26	13	39.34	0	0.00	39.20	13	14,863	0.09%
2019/03/25	42	39.21	10	39.59	38.85	32	14,975	0.21%
2019/03/22	28	41.13	36	41.34	40.60	-8	14,881	-0.05%
2019/03/21	18	40.48	26	40.67	40.10	-8	14,527	-0.06%
2019/03/20	44	40.45	20	40.36	40.35	24	14,483	0.17%
2019/03/19	98	40.81	19	41.48	39.55	79	14,288	0.55%
2019/03/18	18	38.84	33	39.43	41.15	-15	13,620	-0.11%
2019/03/15	4	37.45	7	37.63	37.45	-3	13,140	-0.02%
2019/03/14	3	36.85	24	36.85	36.80	-21	12,936	-0.16%
2019/03/13	0	0.00	6	36.66	36.20	-6	13,061	-0.05%
2019/03/12	26	36.25	11	36.35	36.00	15	13,193	0.11%
2019/03/11	26	36.53	12	36.21	36.25	14	13,291	0.11%
2019/03/08	37	35.05	35	35.11	36.00	2	13,536	0.01%
2019/03/07	17	35.86	28	36.38	35.60	-11	14,841	-0.07%
2019/03/06	31	37.44	15	37.32	37.25	16	15,111	0.11%
2019/03/05	17	37.62	22	38.13	37.50	-5	15,338	-0.03%
2019/03/04	0	0.00	30	37.67	37.90	-30	15,348	-0.20%
2019/02/27	26	37.25	3	36.97	36.80	23	15,395	0.15%
2019/02/26	4	37.80	9	37.79	37.45	-5	15,447	-0.03%
2019/02/25	29	38.30	32	38.48	38.00	-3	15,655	-0.02%
2019/02/22	13	37.34	17	36.94	37.10	-4	15,441	-0.03%
2019/02/21	35	37.00	20	36.55	36.55	15	15,576	0.10%
2019/02/20	11	36.75	16	37.24	37.00	-5	15,698	-0.03%
2019/02/19	14	36.27	21	36.67	36.55	-7	15,945	-0.04%
2019/02/18	0	0.00	2	36.30	35.90	-2	16,167	-0.01%
2019/02/15	18	35.54	6	35.28	35.35	12	16,495	0.07%
2019/02/14	15	36.78	15	36.99	36.50	0	17,457	0.00%
2019/02/13	25	36.44	1	36.85	36.20	24	17,620	0.14%
2019/02/12	21	37.24	56	37.25	37.10	-35	17,598	-0.20%
2019/02/11	3	36.53	10	36.90	36.80	-7	17,833	-0.04%
2019/01/30	5	36.74	2	36.78	36.55	3	17,875	0.02%
2019/01/29	26	37.24	29	37.04	37.00	-3	17,804	-0.02%
2019/01/28	39	37.37	29	37.11	37.95	10	17,508	0.06%
2019/01/25	2	34.83	18	34.84	34.80	-16	17,053	-0.09%
2019/01/24	4	34.51	1	34.65	34.45	3	17,031	0.02%
2019/01/23	9	34.54	23	34.61	34.50	-14	17,032	-0.08%
2019/01/22	19	34.21	9	34.01	34.00	10	16,931	0.06%
2019/01/21	16	34.32	19	34.62	34.10	-3	16,789	-0.02%
2019/01/17	26	32.82	2	32.70	32.85	24	16,516	0.15%
2019/01/16	2	34.10	2	34.23	34.05	0	16,348	0.00%
2019/01/15	2	33.85	0	0.00	33.80	2	16,294	0.01%
2019/01/14	18.1	33.99	14	34.46	33.60	4.1	16,235	0.03%
2019/01/11	19	33.86	1	33.80	33.60	18	15,993	0.11%
2019/01/10	13	35.27	1	34.65	34.60	12	15,728	0.08%
2019/01/09	23	36.10	5	37.02	35.35	18	15,538	0.12%
2019/01/08	6	37.05	6	37.25	37.00	0	15,237	0.00%
2019/01/07	10	37.49	5	37.24	36.70	5	15,272	0.03%
2019/01/04	8	36.30	0	0.00	36.50	8	15,269	0.05%
2019/01/03	3	36.88	4	36.80	36.10	-1	15,382	-0.01%
2019/01/02	6	35.82	1	35.65	36.10	5	15,459	0.03%
2018/12/28	4	35.60	5	34.85	35.35	-1	15,655	-0.01%
2018/12/27	4	36.70	0	0.00	36.50	4	15,552	0.03%
2018/12/26	2	36.80	11	37.20	36.20	-9	15,523	-0.06%
2018/12/25	4	35.65	3	36.08	36.05	1	15,419	0.01%
2018/12/24	3	36.55	0	0.00	36.60	3	15,423	0.02%
2018/12/22	1	36.15	5	36.10	36.00	-4	15,442	-0.03%
2018/12/21	0	0.00	4	36.65	36.30	-4	15,495	-0.03%
2018/12/20	17	36.06	0	0.00	35.90	17	15,428	0.11%
2018/12/19	4	38.39	0	0.00	38.15	4	15,382	0.03%
2018/12/18	7	38.93	10	38.65	38.80	-3	15,267	-0.02%
2018/12/17	5	37.74	4	38.66	37.75	1	15,081	0.01%
2018/12/14	8	38.94	6	38.68	38.65	2	14,964	0.01%
2018/12/13	5	38.64	1	38.85	38.90	4	14,878	0.03%
2018/12/12	1	39.80	12	39.69	39.45	-11	14,731	-0.07%
2018/12/11	13	39.26	5	39.89	39.15	8	14,594	0.05%
2018/12/10	15	39.74	8	39.73	39.50	7	14,454	0.05%
2018/12/07	5	43.29	13	43.68	42.80	-8	14,188	-0.06%
2018/12/06	40	43.43	2	44.13	42.55	38	14,100	0.27%
2018/12/05	11	46.36	9	46.23	46.45	2	13,891	0.01%
2018/12/04	11	46.82	11	46.76	46.35	0	13,879	0.00%
2018/12/03	32	46.36	30	46.61	47.25	2	13,881	0.01%
2018/11/30	36	46.63	6	48.70	45.55	30	13,493	0.22%
2018/11/29	11	47.59	17	48.18	47.00	-6	12,082	-0.05%
2018/11/28	3	44.47	27	44.64	45.30	-24	11,511	-0.21%
2018/11/27	7	42.04	7	42.65	43.15	0	11,258	0.00%
2018/11/26	0	0.00	3	41.70	41.40	-3	11,163	-0.03%
2018/11/23	2	42.40	0	0.00	41.90	2	10,973	0.02%
2018/11/22	20	44.04	13	44.77	42.60	7	10,822	0.06%
2018/11/21	11	43.01	5	42.65	43.00	6	10,409	0.06%
2018/11/20	9	42.78	10	42.90	42.80	-1	10,156	-0.01%
2018/11/19	32	42.22	8	42.68	41.85	24	9,861	0.24%
2018/11/16	32	44.29	9	44.33	43.00	23	9,654	0.24%
2018/11/15	15	42.82	10	43.40	42.90	5	9,436	0.05%
2018/11/14	11	43.87	2	43.63	43.00	9	9,140	0.10%
2018/11/13	14	43.16	43	43.02	44.55	-29	8,732	-0.33%
2018/11/12	29	41.05	18	41.17	42.35	11	7,639	0.14%
2018/11/09	12	38.97	13	39.98	38.50	-1	7,419	-0.01%
2018/11/08	22	39.18	28	38.72	39.10	-6	7,418	-0.08%
2018/11/07	2	35.80	8	35.74	37.15	-6	7,128	-0.08%
2018/11/06	0	0.00	1	34.35	33.80	-1	7,101	-0.01%
2018/11/05	6	35.03	0	0.00	34.85	6	7,288	0.08%
2018/11/02	1	35.30	10	35.33	35.70	-9	7,240	-0.12%
2018/11/01	0	0.00	8	34.68	34.90	-8	7,135	-0.11%
2018/10/31	2	33.40	6	33.68	33.60	-4	7,146	-0.06%
2018/10/30	3	32.42	1	32.60	32.70	2	7,060	0.03%
2018/10/26	8	31.99	2	32.05	31.15	6	6,938	0.09%
2018/10/25	2	32.05	10	31.70	31.70	-8	6,878	-0.12%
2018/10/24	15	34.34	6	34.57	33.40	9	6,787	0.13%
2018/10/23	4	33.15	0	0.00	33.00	4	6,567	0.06%
2018/10/22	0	0.00	11	32.47	33.80	-11	6,553	-0.17%
2018/10/19	11	32.21	2	32.00	32.20	9	6,460	0.14%
2018/10/17	10	31.20	4	31.43	31.10	6	6,306	0.10%
2018/10/12	6	30.83	0	0.00	31.10	6	6,113	0.10%
2018/10/11	6	30.48	8	30.70	30.40	-2	6,168	-0.03%
2018/10/09	8	34.35	16	34.12	33.75	-8	5,982	-0.13%
2018/10/08	10	35.53	0	0.00	35.50	10	5,802	0.17%
2018/10/05	10	38.32	2	37.85	38.40	8	5,547	0.14%
2018/10/04	1	38.80	1	38.70	39.05	0	5,427	0.00%
2018/10/03	2	39.55	0	0.00	38.90	2	5,353	0.04%
2018/10/01	6	39.90	0	0.00	39.90	6	5,281	0.11%
2018/09/28	12	40.81	0	0.00	40.60	12	5,253	0.23%
2018/09/27	0	0.00	1	42.20	42.20	-1	5,235	-0.02%
2018/09/26	3	43.20	1	43.30	43.05	2	5,288	0.04%
2018/09/21	0	0.00	26	40.15	39.90	-26	5,244	-0.50%
2018/09/19	0	0.00	1	40.05	40.05	-1	5,207	-0.02%
2018/09/17	1	39.00	0	0.00	39.30	1	5,159	0.02%
2018/09/11	2	39.00	0	0.00	38.80	2	5,147	0.04%
2018/09/10	5	38.72	4	38.35	37.20	1	5,086	0.02%
2018/09/07	10	39.82	5	40.08	39.90	5	5,012	0.10%
2018/09/05	1	43.65	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	5	43.65	44.35	-5	4,910	-0.10%
2018/08/29	1	45.05	0	0.00	44.65	1	5,025	0.02%
2018/08/28	0	0.00	1	44.25	44.40	-1	5,106	-0.02%
2018/08/27	0	0.00	8	43.99	44.10	-8	5,144	-0.16%
2018/08/24	0	0.00	2	43.60	43.55	-2	5,162	-0.04%
2018/08/22	24	44.51	2	45.10	44.35	22	5,244	0.42%
2018/08/21	1	42.45	0	0.00	42.05	1	5,029	0.02%
2018/08/17	1	44.35	1	44.35	43.20	0	5,033	0.00%
2018/08/16	6	42.92	5	43.18	43.55	1	5,097	0.02%
2018/08/15	8	44.37	6	43.56	42.85	2	5,021	0.04%
2018/08/14	0	0.00	5	46.50	46.15	-5	4,878	-0.10%
2018/08/10	2	48.75	26	47.91	47.05	-24	4,764	-0.50%
2018/08/09	1	51.80	1	51.80	51.60	0	4,683	0.00%
2018/08/07	3	52.83	8	53.34	52.40	-5	4,823	-0.10%
2018/08/06	1	55.20	0	0.00	55.40	1	4,710	0.02%
2018/08/03	6	54.50	0	0.00	54.80	6	4,733	0.13%
2018/08/02	1	54.30	7	54.27	54.00	-6	4,757	-0.13%
2018/07/31	1	55.20	1	55.00	53.90	0	4,998	0.00%
2018/07/27	5	53.90	0	0.00	54.80	5	5,066	0.10%
2018/07/25	0	0.00	2	53.35	53.40	-2	5,193	-0.04%
2018/07/20	0	0.00	1	54.20	53.70	-1	5,622	-0.02%
2018/07/19	2	54.60	2	54.20	53.70	0	5,615	0.00%
2018/07/18	3	54.63	6	54.82	55.00	-3	5,598	-0.05%
2018/07/17	3	53.10	1	52.80	52.50	2	5,448	0.04%
2018/07/12	0	0.00	1	51.50	51.40	-1	5,501	-0.02%
2018/07/11	1	50.90	0	0.00	51.10	1	5,609	0.02%
2018/07/10	0	0.00	1	51.30	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	1	51.00	51.90	-1	5,687	-0.02%
2018/07/06	2	51.90	2	51.60	51.70	0	5,681	0.00%
2018/07/05	3	51.23	2	51.85	51.30	1	5,724	0.02%
2018/07/04	6	51.32	2	51.75	50.60	4	5,784	0.07%
2018/07/03	4	53.55	3	54.33	52.80	1	5,779	0.02%
2018/06/29	0	0.00	2	56.80	56.90	-2	5,851	-0.03%
2018/06/28	1	56.10	0	0.00	55.80	1	6,004	0.02%
2018/06/27	3	56.73	2.4	56.89	56.90	0.6	6,064	0.01%
2018/06/26	1	55.50	0	0.00	56.00	1	6,129	0.02%
2018/06/25	0	0.00	1	57.00	56.60	-1	6,399	-0.02%
2018/06/21	1	56.50	5	56.60	56.50	-4	6,885	-0.06%
2018/06/20	2	58.40	0	0.00	56.90	2	6,973	0.03%
2018/06/19	1	59.90	3	59.77	59.00	-2	7,225	-0.03%
2018/06/13	0	0.00	2	59.80	59.90	-2	7,333	-0.03%
2018/06/12	0	0.00	1	60.00	59.20	-1	7,402	-0.01%
2018/06/11	1	59.80	0	0.00	59.60	1	7,387	0.01%
2018/06/08	1	60.10	5	60.44	60.20	-4	7,373	-0.05%
2018/06/07	2	60.60	5	61.30	59.70	-3	7,417	-0.04%
2018/06/06	30	61.07	6.3	60.97	60.60	23.7	7,372	0.32%
2018/06/05	0	0.00	4	59.90	59.90	-4	7,306	-0.05%
2018/06/01	0	0.00	2	58.40	58.50	-2	7,200	-0.03%
2018/05/30	1	58.80	8	58.86	58.50	-7	7,156	-0.10%
2018/05/29	1	58.60	0	0.00	58.30	1	7,114	0.01%
2018/05/28	1	59.00	3	58.80	58.60	-2	7,133	-0.03%
2018/05/25	0	0.00	50	58.20	58.20	-50	7,156	-0.70%
2018/05/24	1	58.70	0	0.00	59.10	1	7,129	0.01%
2018/05/21	3	59.03	1	58.70	58.70	2	7,088	0.03%
2018/05/18	51	58.61	1	58.60	58.30	50	7,084	0.71%
2018/05/17	8	60.31	4	61.03	59.50	4	7,133	0.06%
2018/05/16	4	58.80	3	58.77	58.40	1	6,987	0.01%
2018/05/15	2	58.60	2	58.80	57.80	0	7,014	0.00%
2018/05/14	1	57.00	1	57.00	56.80	0	7,104	0.00%
2018/05/10	0	0.00	1	56.40	56.50	-1	7,105	-0.01%
2018/05/09	1	56.40	10	56.80	56.40	-9	7,127	-0.13%
2018/05/08	16	58.72	2	57.80	57.50	14	7,379	0.19%
2018/05/07	0	0.00	7	57.44	56.70	-7	7,288	-0.10%
2018/05/04	0	0.00	10	59.30	58.50	-10	7,268	-0.14%
2018/05/03	2	58.55	0	0.00	58.10	2	7,256	0.03%
2018/05/02	10	58.60	0	0.00	58.40	10	7,308	0.14%
2018/04/30	0	0.00	9	58.69	60.50	-9	7,271	-0.12%
2018/04/27	2	56.30	1	56.40	55.00	1	7,150	0.01%
2018/04/26	0	0.00	6	57.92	57.40	-6	7,033	-0.09%
2018/04/25	1	60.70	0	0.00	60.70	1	6,981	0.01%
2018/04/24	1	61.00	5	61.00	60.00	-4	7,009	-0.06%
2018/04/23	1	61.40	0	0.00	61.20	1	7,046	0.01%
2018/04/20	2	62.00	0	0.00	62.50	2	7,074	0.03%
2018/04/19	3	62.10	1	61.50	61.50	2	7,065	0.03%
2018/04/18	2	61.65	0	0.00	61.80	2	7,038	0.03%
2018/04/17	0	63.00	0	0.00	61.80	0	7,018	0.00%
2018/04/16	1	62.60	0	0.00	62.10	1	6,974	0.01%
2018/04/13	1	63.52	0	0.00	63.00	1	6,967	0.01%
2018/04/12	4.1	63.83	0	0.00	63.60	4.1	7,059	0.06%
2018/04/11	3	65.03	1	64.40	63.70	2	7,116	0.03%
2018/04/10	6	66.20	0	0.00	64.50	6	7,222	0.08%
2018/04/09	2	67.90	16	68.16	66.50	-14	7,178	-0.20%
2018/04/03	4	67.23	2	67.25	67.60	2	7,098	0.03%
2018/04/02	9	68.31	1	68.60	67.30	8	7,089	0.11%
2018/03/31	2	68.10	7	68.21	68.10	-5	6,997	-0.07%
2018/03/30	5	66.90	14	67.41	66.30	-9	6,861	-0.13%
2018/03/29	7	66.90	0	0.00	66.30	7	6,865	0.10%
2018/03/28	5	67.00	0	0.00	66.20	5	6,917	0.07%
2018/03/27	10	65.55	11	66.26	67.00	-1	7,085	-0.01%
2018/03/26	1	63.60	0	0.00	63.00	1	6,669	0.01%
2018/03/23	1	64.50	0	0.00	63.90	1	6,718	0.01%
2018/03/22	5	69.52	7	67.87	66.00	-2	6,790	-0.03%
2018/03/21	11	65.17	10	66.37	67.60	1	6,851	0.01%
2018/03/20	0	0.00	2	62.00	62.00	-2	6,794	-0.03%
2018/03/19	3	62.67	0	0.00	62.40	3	6,891	0.04%
2018/03/13	0	0.00	5	62.98	63.00	-5	6,827	-0.07%
2018/03/09	11	61.49	3	61.10	61.10	8	6,828	0.12%
2018/03/08	2	61.00	0	0.00	61.10	2	6,825	0.03%
2018/03/07	0	0.00	10	60.20	60.50	-10	6,847	-0.15%
2018/03/02	0	0.00	5	61.00	61.00	-5	6,868	-0.07%
2018/02/27	8	62.94	0	0.00	61.00	8	6,895	0.12%
2018/02/26	0	0.00	2	62.70	62.20	-2	6,970	-0.03%
2018/02/23	2	62.50	0	0.00	62.50	2	7,025	0.03%
2018/02/22	3	62.20	0	0.00	62.00	3	7,022	0.04%
2018/02/21	1	62.30	0	0.00	63.00	1	7,023	0.01%
2018/02/12	0	0.00	1	60.10	59.90	-1	6,981	-0.01%
2018/02/09	3	58.53	6	58.53	60.00	-3	7,002	-0.04%
2018/02/07	3	63.40	0	0.00	63.50	3	6,972	0.04%
2018/02/06	2	65.10	2	63.90	62.30	0	6,922	0.00%
2018/02/05	3	68.37	0	0.00	68.60	3	6,841	0.04%
2018/01/31	9	73.34	3	74.07	71.00	6	6,891	0.09%
2018/01/30	0	0.00	2	71.25	71.40	-2	6,613	-0.03%
2018/01/29	1	71.10	1	70.80	70.20	0	6,547	0.00%
2018/01/26	2	68.80	1	69.00	69.30	1	6,519	0.02%
2018/01/25	5	70.04	1	70.10	68.60	4	6,529	0.06%
2018/01/24	13	69.32	0	0.00	69.20	13	6,512	0.20%
2018/01/23	0	0.00	2	70.60	69.50	-2	6,482	-0.03%
2018/01/22	2	71.40	2	71.05	71.20	0	6,471	0.00%
2018/01/19	11	71.58	10	71.50	71.10	1	6,489	0.02%
2018/01/18	1	72.70	2	72.75	72.00	-1	6,477	-0.02%
2018/01/17	0	0.00	1	73.50	73.00	-1	6,488	-0.02%
2018/01/16	1	72.70	2	72.50	72.60	-1	6,478	-0.02%
2018/01/15	1	72.20	0	0.00	71.80	1	6,461	0.02%
2018/01/11	0	0.00	2	70.65	70.20	-2	6,582	-0.03%
2018/01/10	2	71.50	0	0.00	70.80	2	6,671	0.03%
2018/01/09	5	72.58	3	73.03	72.30	2	6,799	0.03%
2018/01/08	6	72.87	2	73.30	72.00	4	6,845	0.06%
2018/01/05	3	75.60	4	75.83	75.20	-1	6,877	-0.01%
2018/01/04	6	76.03	15	76.03	75.60	-9	6,877	-0.13%
2018/01/03	0	0.00	9	74.54	74.20	-9	6,916	-0.13%
2018/01/02	5	73.90	3	74.03	73.90	2	6,985	0.03%