宏達電 (2498)-中國信託-新竹券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/22	15	43.71	4	43.58	43.00	11	8,325	0.13%
2024/11/21	1	42.95	1	42.95	43.05	0	8,338	0.00%
2024/11/20	5	43.00	1	43.00	42.95	4	8,400	0.05%
2024/11/19	10	43.20	1.1	43.59	43.30	9	8,411	0.11%
2024/11/18	1	42.95	0	0.00	42.85	1	8,411	0.01%
2024/11/14	4	43.01	1	42.45	42.50	3	8,377	0.04%
2024/11/13	0	0.00	26	44.17	43.90	-26	8,331	-0.31%
2024/11/12	3	44.87	0	0.00	44.75	3	8,351	0.04%
2024/11/11	3	44.58	0	0.00	45.10	3	8,344	0.04%
2024/11/08	31	44.81	0	0.00	44.35	31	8,338	0.37%
2024/11/07	4	44.71	1	44.80	44.95	3	8,390	0.04%
2024/11/05	0	0.00	3	44.20	44.10	-3	8,453	-0.04%
2024/11/04	1	44.05	0	0.00	43.55	1	8,560	0.01%
2024/11/01	2	42.80	1	42.60	43.10	1	8,647	0.01%
2024/10/29	5	44.87	1	44.75	44.30	4	8,670	0.05%
2024/10/28	0	0.00	1	45.60	45.70	-1	8,623	-0.01%
2024/10/24	1	46.30	0	0.00	45.85	1	8,579	0.01%
2024/10/23	3	47.78	0	47.80	47.60	3	8,427	0.04%
2024/10/22	0	0.00	2	48.10	47.90	-2	8,331	-0.02%
2024/10/21	8	48.02	0	0.00	48.00	8	8,363	0.10%
2024/10/18	8	49.14	17	48.75	48.40	-9	8,356	-0.11%
2024/10/17	7	48.53	1	48.65	48.65	6	8,247	0.07%
2024/10/16	2	48.70	34	47.96	47.80	-32	8,203	-0.39%
2024/10/15	9	48.77	1	48.85	48.60	8	8,126	0.10%
2024/10/14	3	47.50	0	0.00	47.65	3	8,029	0.04%
2024/10/11	3	47.87	1	47.90	47.50	2	8,014	0.02%
2024/10/09	2	48.25	2.1	49.16	48.20	-0.1	7,955	0.00%
2024/10/08	28	50.37	2	51.00	49.70	26	7,827	0.33%
2024/10/07	26	52.04	25	51.67	51.50	1	7,596	0.01%
2024/10/04	46.1	53.68	64	54.06	52.00	-17.9	7,325	-0.24%
2024/10/01	38	49.29	28.3	49.55	52.00	9.7	6,000	0.16%
2024/09/30	22	47.65	28	47.05	47.35	-6	5,144	-0.12%
2024/09/27	0	0.00	10	45.25	45.25	-10	4,849	-0.21%
2024/09/26	8	45.11	3	44.62	44.20	5	4,852	0.10%
2024/09/24	1	44.15	8	44.53	44.00	-7	4,800	-0.15%
2024/09/23	1	45.25	1	44.90	44.50	0	4,824	0.00%
2024/09/20	1	45.85	6	45.03	44.65	-5	4,885	-0.10%
2024/09/19	3	45.32	1	45.15	45.25	2	4,917	0.04%
2024/09/18	2	46.80	4	45.00	44.80	-2	5,096	-0.04%
2024/09/13	4	45.35	0	0.00	45.45	4	5,934	0.07%
2024/09/12	2	44.33	1	44.05	44.15	1	5,920	0.02%
2024/09/11	7	43.49	4	43.73	43.40	3	5,950	0.05%
2024/09/10	0	0.00	11	43.18	42.45	-11	5,973	-0.18%
2024/09/09	7	43.98	10	43.00	43.90	-3	5,992	-0.05%
2024/09/05	15	43.76	1	44.75	44.15	14	6,108	0.23%
2024/09/04	18	42.32	16	41.91	42.05	2	6,165	0.03%
2024/09/03	0	0.00	2	44.45	43.95	-2	6,438	-0.03%
2024/09/02	5	44.77	0	0.00	44.45	5	6,454	0.08%
2024/08/29	7	44.86	3.1	44.17	44.65	3.9	6,511	0.06%
2024/08/28	5	45.00	7	45.24	45.00	-2	6,511	-0.03%
2024/08/27	1	45.15	6	44.98	45.50	-5	6,648	-0.08%
2024/08/26	8	45.26	6.1	45.53	45.50	1.9	6,654	0.03%
2024/08/23	0	0.00	7	43.71	43.95	-7	6,633	-0.11%
2024/08/22	11	43.75	2	42.95	44.30	9	6,625	0.14%
2024/08/21	1	43.40	6.5	42.92	42.95	-5.5	6,599	-0.08%
2024/08/20	4	42.58	5	42.52	42.70	-1	6,590	-0.02%
2024/08/19	1	42.05	0	0.00	42.05	1	6,592	0.02%
2024/08/16	2	41.95	10	41.95	42.10	-8	6,599	-0.12%
2024/08/15	3	41.28	7	41.16	41.25	-4	6,589	-0.06%
2024/08/14	3	40.92	1	40.85	40.80	2	6,580	0.03%
2024/08/13	2	39.60	0	0.00	39.75	2	6,536	0.03%
2024/08/12	1	39.75	2	39.25	39.50	-1	6,531	-0.02%
2024/08/08	0	0.00	1	38.05	39.05	-1	6,439	-0.02%
2024/08/07	1	39.10	11	39.62	39.45	-10	6,441	-0.16%
2024/08/06	0.1	37.20	1	38.40	37.80	-0.9	6,471	-0.01%
2024/08/05	30.5	40.27	5	39.54	38.70	25.5	6,337	0.40%
2024/08/02	3	43.52	1	43.45	42.95	2	6,230	0.03%
2024/08/01	1	44.90	1	44.30	45.00	0	6,201	0.00%
2024/07/31	5	43.92	1	45.00	44.05	4	6,132	0.07%
2024/07/30	1	42.95	0	0.00	43.20	1	6,085	0.02%
2024/07/23	0	0.00	2	44.28	44.35	-2	6,090	-0.03%
2024/07/22	0	0.00	9	43.86	43.90	-9	6,083	-0.15%
2024/07/19	2	45.18	1	45.10	45.10	1	6,045	0.02%
2024/07/18	1	45.85	0	0.00	46.15	1	5,992	0.02%
2024/07/16	0	0.00	5	47.05	46.45	-5	5,984	-0.08%
2024/07/15	6	45.93	1	45.90	45.80	5	5,987	0.08%
2024/07/11	2	47.30	0	0.00	46.70	2	5,934	0.03%
2024/07/10	0	0.00	1	47.40	47.15	-1	5,978	-0.02%
2024/07/09	2	47.00	0	0.00	46.80	2	5,931	0.03%
2024/07/08	2	48.10	7.3	47.92	47.50	-5.3	5,888	-0.09%
2024/07/05	22	48.34	19	48.47	48.00	3	5,851	0.05%
2024/07/03	0.3	45.25	0	0.00	45.45	0.3	5,681	0.01%
2024/07/02	0	0.00	1	45.20	45.20	-1	5,655	-0.02%
2024/06/28	0	0.00	8	46.65	46.15	-8	5,614	-0.14%
2024/06/27	8	46.25	4	46.18	45.95	4	5,624	0.07%
2024/06/26	1	46.70	19	47.31	46.60	-18	5,580	-0.32%
2024/06/25	20	47.80	2	47.53	47.55	18	5,513	0.33%
2024/06/24	6.1	47.63	6	48.43	47.50	0.1	5,451	0.00%
2024/06/21	34	49.00	24	49.46	49.25	10	5,313	0.19%
2024/06/20	32	47.88	18	48.24	48.05	14	4,903	0.29%
2024/06/19	0	0.00	4	45.64	45.40	-4	4,535	-0.09%
2024/06/18	7	45.72	0	0.00	45.70	7	4,530	0.15%
2024/06/17	3	46.17	0	0.00	46.05	3	4,514	0.07%
2024/06/13	11	45.86	7	45.51	45.20	4	4,407	0.09%
2024/06/11	0	0.00	17	45.22	45.40	-17	4,227	-0.40%
2024/06/07	10	46.05	22	45.88	46.15	-12	4,145	-0.29%
2024/06/05	6	43.60	1	43.55	43.15	5	3,841	0.13%
2024/06/03	7	44.04	0	0.00	44.00	7	4,003	0.17%
2024/05/31	3	45.12	1	44.30	43.60	2	4,148	0.05%
2024/05/30	3	43.85	3	43.58	43.15	0	4,029	0.00%
2024/05/29	0	0.00	4	43.58	43.30	-4	4,067	-0.10%
2024/05/28	0	0.00	2	43.23	43.40	-2	4,037	-0.05%
2024/05/27	0	0.00	52	43.09	43.30	-52	4,072	-1.28%
2024/05/24	1	41.90	0	0.00	42.05	1	4,234	0.02%
2024/05/23	0.1	43.40	1	42.70	42.50	-0.9	4,241	-0.02%
2024/05/22	2	43.63	0	0.00	43.50	2	4,278	0.05%
2024/05/21	9	43.17	3	42.70	42.70	6	4,302	0.14%
2024/05/20	12	43.20	3	43.20	43.40	9	4,363	0.21%
2024/05/17	1	42.80	0	0.00	43.20	1	4,402	0.02%
2024/05/16	0	0.00	1	43.10	43.25	-1	4,424	-0.02%
2024/05/10	0	0.00	3	40.80	41.60	-3	4,543	-0.07%
2024/05/09	4	41.90	0	0.00	41.60	4	4,525	0.09%
2024/05/08	4	42.24	0	0.00	42.45	4	4,553	0.09%
2024/05/02	5	42.73	6	42.55	42.65	-1	4,628	-0.02%
2024/04/30	6	42.82	0	0.00	42.65	6	4,710	0.13%
2024/04/29	3	43.25	1	42.75	43.40	2	4,755	0.04%
2024/04/24	0	0.00	1	42.45	42.40	-1	4,880	-0.02%
2024/04/22	1	42.95	1	42.40	41.45	0	5,075	0.00%
2024/04/19	6	41.51	3	41.67	41.45	3	5,086	0.06%
2024/04/16	1	43.20	4	43.70	42.90	-3	5,669	-0.05%
2024/04/15	4	45.66	1	45.30	45.15	3	6,724	0.04%
2024/04/12	3	46.08	2	46.28	46.05	1	7,381	0.01%
2024/04/10	0	0.00	0.5	46.65	46.40	-0.5	7,393	-0.01%
2024/04/09	1	46.45	0	0.00	46.65	1	7,483	0.01%
2024/04/02	0	0.00	2	47.75	47.50	-2	7,602	-0.03%
2024/04/01	0	0.00	1	48.00	48.25	-1	7,772	-0.01%
2024/03/29	1	47.60	0	0.00	47.20	1	7,874	0.01%
2024/03/28	0	0.00	0.4	47.65	47.65	-0.4	8,335	0.00%
2024/03/27	0	47.70	5	48.15	47.65	-5	8,601	-0.06%
2024/03/26	0	0.00	1	47.60	47.85	-1	8,590	-0.01%
2024/03/25	1	48.90	0	0.00	48.00	1	8,579	0.01%
2024/03/22	0	0.00	6	46.95	47.45	-6	8,472	-0.07%
2024/03/18	3	45.75	3	45.70	45.80	0	9,152	0.00%
2024/03/13	0.1	46.20	0	0.00	45.90	0.1	9,195	0.00%
2024/03/08	1	46.05	39	45.68	45.90	-38	9,224	-0.41%
2024/03/07	0	0.00	2	47.33	47.00	-2	9,146	-0.02%
2024/03/04	0	0.00	1	49.15	49.20	-1	8,958	-0.01%
2024/03/01	2	49.03	1	48.90	48.95	1	8,982	0.01%
2024/02/27	0	0.00	2	49.53	48.60	-2	9,009	-0.02%
2024/02/26	0.5	48.75	4	48.60	49.00	-3.5	8,870	-0.04%
2024/02/23	0	0.00	4	48.90	48.50	-4	8,971	-0.04%
2024/02/22	0	0.00	9.5	49.11	49.00	-9.5	8,973	-0.11%
2024/02/21	1	49.60	0	0.00	49.55	1	9,009	0.01%
2024/02/20	2	49.40	4	49.60	49.20	-2	9,182	-0.02%
2024/02/19	11	50.68	1	50.20	50.00	10	9,162	0.11%
2024/02/16	1	50.10	0	0.00	50.00	1	9,254	0.01%
2024/02/05	1	49.80	1	50.10	49.05	0	9,356	0.00%
2024/02/02	1	50.90	0	0.00	50.00	1	9,286	0.01%
2024/02/01	0	0.00	1	50.60	50.70	-1	9,271	-0.01%
2024/01/31	0	0.00	1	49.40	49.10	-1	9,321	-0.01%
2024/01/30	1	50.00	0.8	50.00	49.50	0.3	9,409	0.00%
2024/01/29	2.5	50.20	2	50.50	50.50	0.5	9,445	0.01%
2024/01/26	0	0.00	2	50.23	50.00	-2	9,673	-0.02%
2024/01/25	1	51.40	1	50.70	50.50	0	9,699	0.00%
2024/01/24	2	52.25	2	52.10	51.40	0	9,681	0.00%
2024/01/22	2	51.60	0	0.00	51.50	2	9,589	0.02%
2024/01/19	2	50.40	1	50.10	50.30	1	9,606	0.01%
2024/01/18	2	50.35	0	0.00	50.40	2	9,580	0.02%
2024/01/17	0	0.00	2	49.75	49.15	-2	9,534	-0.02%
2024/01/16	1	50.50	0	0.00	50.30	1	9,430	0.01%
2024/01/15	1	51.80	0	0.00	51.30	1	9,357	0.01%
2024/01/12	0	0.00	1	51.70	51.60	-1	9,351	-0.01%
2024/01/11	10	52.15	4	52.10	52.10	6	9,297	0.06%
2024/01/10	16	52.75	15	52.77	52.20	1	9,242	0.01%
2024/01/09	27	54.96	45	54.82	54.70	-18	8,994	-0.20%
2024/01/08	9.5	53.28	14.2	53.27	52.90	-4.7	7,866	-0.06%
2024/01/05	1	48.75	0	0.00	48.90	1	7,192	0.01%
2024/01/04	1	48.90	0	0.00	48.65	1	7,219	0.01%
2024/01/03	2	49.53	2	49.50	49.40	0	7,236	0.00%
2024/01/02	2	51.00	0	0.00	50.70	2	7,178	0.03%
2023/12/29	0	0.00	1	51.50	51.30	-1	7,236	-0.01%
2023/12/27	5	52.76	2.3	52.07	52.10	2.7	7,194	0.04%
2023/12/26	1	51.60	0	0.00	51.50	1	7,015	0.01%
2023/12/25	4	53.23	11	53.01	52.00	-7	6,901	-0.10%
2023/12/22	5	51.24	4	51.50	51.20	1	6,432	0.02%
2023/12/20	0	0.00	5	49.08	49.55	-5	6,172	-0.08%
2023/12/19	0	0.00	5	48.60	48.65	-5	6,148	-0.08%
2023/12/18	2	49.55	2	50.10	49.25	0	6,148	0.00%
2023/12/15	14.2	50.49	3	50.67	50.80	11.2	6,065	0.18%
2023/12/14	11	51.71	12	51.78	52.00	-1	5,873	-0.02%
2023/12/13	1	48.35	0	0.00	48.30	1	5,425	0.02%
2023/12/11	1	48.85	0	0.00	48.70	1	5,466	0.02%
2023/12/08	2	48.75	0	0.00	48.85	2	5,475	0.04%
2023/12/07	0	0.00	1	49.65	48.40	-1	5,460	-0.02%
2023/12/06	2	49.08	0	0.00	48.90	2	5,428	0.04%
2023/12/05	0	0.00	2	49.85	49.20	-2	5,435	-0.04%
2023/12/04	0	0.00	1.5	49.62	49.75	-1.5	5,473	-0.03%
2023/12/01	6	49.57	3	49.45	49.45	3	5,453	0.06%
2023/11/30	6	50.28	4	50.00	50.20	2	5,414	0.04%
2023/11/29	0	0.00	2	49.75	49.65	-2	5,370	-0.04%
2023/11/28	0	0.00	4	49.20	50.00	-4	5,348	-0.07%
2023/11/27	2	49.48	0	0.00	48.45	2	5,299	0.04%
2023/11/24	5	49.68	3	48.97	49.05	2	5,291	0.04%
2023/11/23	5	50.14	9	50.20	50.10	-4	5,249	-0.08%
2023/11/22	3	50.17	6	49.63	50.00	-3	5,226	-0.06%
2023/11/21	1	49.05	1	49.15	49.30	0	5,125	0.00%
2023/11/20	1	49.10	4	49.04	49.15	-3	5,091	-0.06%
2023/11/17	16	49.42	11	49.60	49.45	5	5,037	0.10%
2023/11/16	2	47.85	3	47.50	48.15	-1	4,841	-0.02%
2023/11/15	0	0.00	4	48.08	48.00	-4	4,817	-0.08%
2023/11/14	4	47.28	4	47.06	47.20	0	4,728	0.00%
2023/11/13	1	46.20	0	0.00	46.75	1	4,668	0.02%
2023/11/10	2	46.03	1	46.50	45.90	1	4,645	0.02%
2023/11/08	6	47.28	5	47.42	47.40	1	4,731	0.02%
2023/11/07	4	46.01	0	0.00	46.05	4	4,652	0.09%
2023/11/06	0	0.00	3	47.80	48.10	-3	4,602	-0.07%
2023/11/03	3	48.08	4	47.49	47.40	-1	4,549	-0.02%
2023/11/02	1	45.85	0	0.00	45.85	1	4,356	0.02%
2023/10/31	1	45.85	2	45.75	44.10	-1	4,598	-0.02%
2023/10/30	2	46.28	4	46.54	45.75	-2	4,807	-0.04%
2023/10/27	11	47.12	1	46.05	46.00	10	4,872	0.21%
2023/10/26	1	45.15	0	0.00	45.15	1	4,880	0.02%
2023/10/25	1	46.35	10	46.56	46.60	-9	4,945	-0.18%
2023/10/24	3	45.50	26	45.00	45.70	-23	5,041	-0.46%
2023/10/20	11	44.80	1	45.60	45.70	10	5,146	0.19%
2023/10/19	1	45.55	15	45.70	45.85	-14	5,182	-0.27%
2023/10/18	12	46.38	0	0.00	46.60	12	5,274	0.23%
2023/10/17	1	50.50	2	49.80	48.10	-1	5,172	-0.02%
2023/10/16	1	49.50	0	0.00	49.05	1	5,121	0.02%
2023/10/13	1	49.60	1	50.10	50.10	0	5,240	0.00%
2023/10/11	11	49.36	4	48.80	49.25	7	5,491	0.13%
2023/10/06	0	0.00	8	49.98	49.65	-8	5,673	-0.14%
2023/10/05	14	50.02	0	0.00	50.30	14	6,014	0.23%
2023/10/04	2	47.78	4	47.78	47.45	-2	6,175	-0.03%
2023/09/28	3	48.40	0	0.00	48.10	3	6,410	0.05%
2023/09/25	0	0.00	1	49.50	49.45	-1	6,506	-0.02%
2023/09/22	0	0.00	3	49.40	49.65	-3	6,536	-0.05%
2023/09/21	1	48.45	0	0.00	48.45	1	6,600	0.02%
2023/09/20	5	49.58	0	0.00	49.20	5	6,605	0.08%
2023/09/19	2	49.50	1	49.50	49.45	1	6,662	0.02%
2023/09/18	1	50.20	1	50.60	50.50	0	6,695	0.00%
2023/09/15	0	0.00	2	50.50	50.40	-2	6,888	-0.03%
2023/09/14	2	50.40	0	0.00	50.90	2	6,926	0.03%
2023/09/12	1	49.55	0	0.00	49.80	1	7,080	0.01%
2023/09/08	0	0.00	2	50.30	50.10	-2	7,114	-0.03%
2023/09/06	1	52.40	8	52.64	51.80	-7	7,155	-0.10%
2023/09/05	0	0.00	1	52.80	53.00	-1	7,188	-0.01%
2023/09/04	5	52.58	4	52.40	52.70	1	7,287	0.01%
2023/09/01	2	52.40	2	52.30	52.10	0	7,380	0.00%
2023/08/31	3	53.00	1	53.20	52.80	2	7,669	0.03%
2023/08/29	2	51.60	0	0.00	51.80	2	8,139	0.02%
2023/08/28	1.3	50.80	0	0.00	50.40	1.3	8,214	0.02%
2023/08/25	1	50.90	1.3	51.40	51.10	-0.3	8,264	0.00%
2023/08/24	1	51.10	0	0.00	51.10	1	8,394	0.01%
2023/08/23	1	50.70	1	51.40	51.50	0	8,696	0.00%
2023/08/22	1	51.20	1	50.90	50.70	0	8,767	0.00%
2023/08/21	0	0.00	1	51.20	51.20	-1	8,833	-0.01%
2023/08/17	0	0.00	4	50.29	51.00	-4	8,893	-0.04%
2023/08/16	0	0.00	1	49.00	50.40	-1	8,956	-0.01%
2023/08/15	1	50.00	1	50.10	50.00	0	8,958	0.00%
2023/08/14	3	49.68	2	49.10	49.10	1	9,137	0.01%
2023/08/11	1	50.60	1	50.10	50.10	0	9,121	0.00%
2023/08/10	4	50.58	1	50.50	50.50	3	9,128	0.03%
2023/08/09	1	51.70	1	51.90	51.90	0	9,074	0.00%
2023/08/08	3	51.83	1	52.00	51.90	2	9,086	0.02%
2023/08/07	2	51.45	4	50.75	52.30	-2	9,133	-0.02%
2023/08/04	2	51.20	0	0.00	51.10	2	9,024	0.02%
2023/08/02	20	54.45	14	53.41	52.50	6	8,926	0.07%
2023/08/01	1	55.70	1	56.20	55.60	0	8,713	0.00%
2023/07/31	6	56.23	1	55.90	55.80	5	8,672	0.06%
2023/07/28	4	56.40	7	55.86	56.00	-3	8,619	-0.03%
2023/07/27	5	57.14	0	0.00	57.20	5	8,602	0.06%
2023/07/26	1	56.40	0	0.00	55.50	1	8,529	0.01%
2023/07/25	3	55.77	10	56.20	55.70	-7	8,563	-0.08%
2023/07/24	3	57.00	4	56.55	56.30	-1	8,609	-0.01%
2023/07/21	5	56.28	6	57.27	57.80	-1	8,621	-0.01%
2023/07/20	0.3	56.60	1	56.80	57.00	-0.7	8,657	-0.01%
2023/07/19	17	55.89	2	56.40	55.60	15	8,690	0.17%
2023/07/18	1	56.80	12	56.88	56.70	-11	8,788	-0.13%
2023/07/17	1	58.20	13	57.86	58.50	-12	8,914	-0.13%
2023/07/14	10	58.30	1	58.90	58.80	9	8,991	0.10%
2023/07/13	16	58.83	11	59.44	58.40	5	8,953	0.06%
2023/07/12	8	59.01	5	58.82	57.70	3	8,770	0.03%
2023/07/11	6	57.90	1	57.70	58.00	5	8,506	0.06%
2023/07/10	6	55.68	0	0.00	55.30	6	8,312	0.07%
2023/07/06	2	57.70	6	56.90	56.80	-4	8,385	-0.05%
2023/07/05	3.1	57.23	0	0.00	56.80	3.1	8,668	0.04%
2023/07/04	3	57.00	1	56.70	57.20	2	9,133	0.02%
2023/07/03	2.2	57.71	2	57.45	57.10	0.2	9,220	0.00%
2023/06/30	3	57.07	1	57.00	57.10	2	9,320	0.02%
2023/06/29	2	57.90	0	0.00	57.00	2	9,382	0.02%
2023/06/28	12	56.49	11	56.41	56.40	1	9,417	0.01%
2023/06/27	4	56.98	7	56.50	56.40	-3	9,657	-0.03%
2023/06/26	3.3	57.99	3	57.47	57.40	0.3	9,898	0.00%
2023/06/21	3	58.83	9	58.64	58.70	-6	10,018	-0.06%
2023/06/20	3	58.83	4	58.90	58.70	-1	9,944	-0.01%
2023/06/19	5	59.18	2	59.05	58.90	3	10,023	0.03%
2023/06/16	5	60.80	2	61.00	60.50	3	10,044	0.03%
2023/06/15	0	0.00	2	60.50	60.20	-2	10,095	-0.02%
2023/06/14	9	60.46	1	60.20	60.20	8	10,260	0.08%
2023/06/13	2	61.15	0	0.00	61.00	2	10,510	0.02%
2023/06/12	4	60.53	1	60.40	60.20	3	10,964	0.03%
2023/06/09	1	60.80	2	61.15	60.40	-1	11,189	-0.01%
2023/06/08	2	60.85	1	62.10	60.40	1	11,507	0.01%
2023/06/07	4	61.95	5	61.60	62.00	-1	11,855	-0.01%
2023/06/06	44.5	61.82	12	61.61	61.00	32.5	12,463	0.26%
2023/06/05	11	64.57	34.4	64.53	63.60	-23.4	12,483	-0.19%
2023/06/02	4	63.03	1	62.70	62.90	3	12,292	0.02%
2023/06/01	0	0.00	4	62.50	62.40	-4	12,408	-0.03%
2023/05/31	0.1	61.90	4	62.40	61.80	-3.9	12,681	-0.03%
2023/05/30	1	61.30	5	61.76	61.80	-4	13,018	-0.03%
2023/05/29	2	61.80	7	60.70	61.50	-5	13,433	-0.04%
2023/05/26	3	59.03	13	59.00	58.40	-10	13,751	-0.07%
2023/05/25	11	59.71	1	59.70	59.40	10	14,297	0.07%
2023/05/24	2	59.30	1	59.70	59.60	1	14,541	0.01%
2023/05/23	2	59.90	0	0.00	60.10	2	15,234	0.01%
2023/05/22	1	60.20	2	59.95	60.30	-1	15,543	-0.01%
2023/05/19	7	59.06	0	0.00	59.00	7	15,668	0.04%
2023/05/18	6	59.85	11	59.14	58.90	-5	15,860	-0.03%
2023/05/17	0	0.00	1.4	58.24	58.40	-1.4	16,248	-0.01%
2023/05/16	0	0.00	11	57.60	57.60	-11	16,400	-0.07%
2023/05/12	2	55.85	2	56.85	57.20	0	17,142	0.00%
2023/05/11	7.2	57.43	7	56.77	56.00	0.2	17,695	0.00%
2023/05/10	1	57.00	6	57.10	57.50	-5	18,116	-0.03%
2023/05/09	5	56.60	0	0.00	56.80	5	18,824	0.03%
2023/05/08	0	0.00	1	57.50	57.40	-1	19,949	-0.01%
2023/05/03	6	56.65	0	0.00	56.50	6	22,607	0.03%
2023/05/02	10.3	57.40	10	57.30	57.50	0.3	22,964	0.00%
2023/04/28	4	57.08	0	0.00	56.70	4	23,193	0.02%
2023/04/27	3	56.00	2	56.20	56.20	1	23,205	0.00%
2023/04/26	2	56.05	0	0.00	56.50	2	23,243	0.01%
2023/04/25	15.4	57.29	38	55.97	55.90	-22.6	23,544	-0.10%
2023/04/24	15	58.45	11	58.46	58.00	4	23,797	0.02%
2023/04/21	12	58.23	15	58.43	58.10	-3	23,910	-0.01%
2023/04/20	7.3	60.10	0.1	60.90	59.60	7.2	23,913	0.03%
2023/04/19	15	62.85	6	63.13	61.70	9	23,949	0.04%
2023/04/18	1	63.70	1	63.50	63.30	0	24,001	0.00%
2023/04/17	1	64.70	1	64.70	64.60	0	24,530	0.00%
2023/04/14	0	0.00	2	64.25	64.30	-2	24,969	-0.01%
2023/04/13	3	64.03	3	64.03	63.70	0	25,245	0.00%
2023/04/12	1	64.60	1	64.80	64.70	0	25,380	0.00%
2023/04/11	6.3	64.78	4	64.85	64.30	2.3	25,460	0.01%
2023/04/10	24	64.57	12	64.97	65.20	12	25,447	0.05%
2023/04/07	35	64.65	11	64.92	64.10	24	25,252	0.10%
2023/04/06	10	63.12	11	63.52	63.60	-1	24,885	0.00%
2023/03/31	6	62.05	0	0.00	62.60	6	24,950	0.02%
2023/03/29	1.2	61.50	2	61.50	61.60	-0.8	25,176	0.00%
2023/03/28	20	62.32	6	61.97	61.70	14	25,355	0.06%
2023/03/27	2	64.30	22	64.37	63.60	-20	25,215	-0.08%
2023/03/24	17	63.29	15	63.57	63.00	2	25,157	0.01%
2023/03/22	2	63.40	7	63.14	63.30	-5	25,290	-0.02%
2023/03/21	10	63.01	5	63.38	62.70	5	25,422	0.02%
2023/03/20	5	62.70	8	62.50	63.20	-3	25,545	-0.01%
2023/03/17	1	62.20	6	62.02	62.20	-5	25,901	-0.02%
2023/03/16	5	61.28	11	62.61	61.10	-6	26,237	-0.02%
2023/03/15	16	63.76	7	63.29	63.00	9	26,537	0.03%
2023/03/14	3	63.17	25	61.76	62.50	-22	26,978	-0.08%
2023/03/13	18	61.21	1	61.60	62.60	17	27,719	0.06%
2023/03/10	36	62.78	5	61.60	62.60	31	28,235	0.11%
2023/03/09	97	65.27	70	65.78	64.40	27	29,472	0.09%
2023/03/08	24	63.70	1	63.80	63.40	23	29,774	0.08%
2023/03/07	14	65.04	3	65.13	64.90	11	29,637	0.04%
2023/03/06	8	64.76	12	64.25	64.80	-4	29,643	-0.01%
2023/03/03	53	64.84	28	63.95	63.60	25	29,568	0.08%
2023/03/02	31	65.02	15	64.93	64.80	16	29,462	0.05%
2023/03/01	21	66.88	15	66.61	66.10	6	29,189	0.02%
2023/02/24	24	66.51	15	66.13	65.40	9	28,773	0.03%
2023/02/23	15	66.79	44	66.60	66.70	-29	28,439	-0.10%
2023/02/22	35	64.95	40	64.89	64.60	-5	28,059	-0.02%
2023/02/21	25	67.97	13	67.46	66.70	12	27,948	0.04%
2023/02/20	1	66.90	11.2	66.39	66.90	-10.2	27,536	-0.04%
2023/02/17	11	65.71	14	65.58	65.80	-3	27,439	-0.01%
2023/02/16	8	65.36	4	65.20	65.60	4	27,622	0.01%
2023/02/15	38.2	64.08	21	63.94	64.50	17.2	27,729	0.06%
2023/02/14	2	65.70	20	65.60	65.50	-18	27,359	-0.07%
2023/02/13	4	65.50	4	65.30	65.20	0	27,496	0.00%
2023/02/10	22	66.31	18	65.73	65.50	4	27,637	0.01%
2023/02/09	33	66.72	49	66.83	67.70	-16	27,428	-0.06%
2023/02/08	18	66.46	51	66.18	66.30	-33	27,527	-0.12%
2023/02/07	60.1	66.87	23	66.32	66.10	37.1	27,519	0.13%
2023/02/06	46	66.89	60	66.61	68.70	-14	27,040	-0.05%
2023/02/03	97.7	67.21	94.5	66.20	65.10	3.2	26,040	0.01%
2023/02/02	6	66.18	178	66.88	66.90	-172	24,490	-0.70%	大賣/鉅額交易
2023/02/01	0	0.00	3	60.90	60.90	-3	24,173	-0.01%
2023/01/31	25	60.61	127	61.02	60.80	-102	24,234	-0.42%	大賣/鉅額交易
2023/01/30	0	0.00	25.5	58.42	59.50	-25.5	24,065	-0.11%
2023/01/17	0	0.00	5	57.50	57.20	-5	24,033	-0.02%
2023/01/16	7	57.27	4.5	57.43	57.20	2.5	24,166	0.01%
2023/01/13	15	57.81	44	58.00	57.30	-29	24,282	-0.12%
2023/01/12	8	60.00	26	59.66	59.50	-18	24,235	-0.07%
2023/01/11	23	59.03	26	59.25	59.00	-3	24,121	-0.01%
2023/01/10	23	58.83	20.2	59.19	58.80	2.8	24,312	0.01%
2023/01/09	26	58.85	47	59.32	58.70	-21	24,559	-0.09%
2023/01/06	1	58.70	1.2	59.04	58.50	-0.2	24,854	0.00%
2023/01/05	44.1	59.83	22	60.17	58.70	22.1	25,296	0.09%
2023/01/04	60	58.79	22	58.98	58.80	38	25,241	0.15%
2023/01/03	34	58.03	14	57.95	58.10	20	25,223	0.08%
2022/12/30	5	56.20	9	56.29	55.70	-4	25,198	-0.02%
2022/12/29	26	55.48	27	55.68	55.70	-1	25,355	0.00%
2022/12/28	3	56.43	36	56.27	55.70	-33	25,989	-0.13%
2022/12/27	3	56.87	3	56.73	57.10	0	26,174	0.00%
2022/12/26	4	55.88	7	55.63	55.70	-3	26,380	-0.01%
2022/12/23	5	55.32	0	0.00	55.00	5	26,855	0.02%
2022/12/22	16	55.78	15	56.17	55.40	1	27,133	0.00%
2022/12/21	8	55.04	6.2	54.71	55.80	1.9	27,737	0.01%
2022/12/20	4.2	55.48	14	55.45	54.40	-9.9	28,192	-0.03%
2022/12/19	6	56.73	0	0.00	56.40	6	28,938	0.02%
2022/12/16	2	58.00	6	57.67	57.20	-4	29,573	-0.01%
2022/12/15	11	58.74	13	58.37	58.20	-2	30,474	-0.01%
2022/12/14	18	58.43	25	58.52	58.40	-7	31,185	-0.02%
2022/12/13	22.5	59.65	21.4	58.92	58.40	1.1	31,538	0.00%
2022/12/12	15	59.59	12	59.38	58.90	3	31,888	0.01%
2022/12/09	48	59.76	73	60.24	59.40	-25	31,984	-0.08%
2022/12/08	49	59.27	102	59.55	59.90	-53	31,994	-0.17%	大賣/
2022/12/07	38	59.58	21.4	58.66	58.00	16.6	32,125	0.05%
2022/12/06	94.4	61.03	90	60.95	59.90	4.4	32,225	0.01%
2022/12/05	59	61.21	34.3	60.63	60.40	24.7	32,529	0.08%
2022/12/02	45	58.53	60	59.02	59.10	-15	31,931	-0.05%
2022/12/01	93.7	59.54	52.1	59.16	57.80	41.6	31,833	0.13%
2022/11/30	26	54.75	37	56.15	57.60	-11	31,310	-0.04%
2022/11/29	6	51.73	3	51.80	52.40	3	31,608	0.01%
2022/11/28	4	51.80	13	51.76	51.50	-9	33,714	-0.03%
2022/11/25	6	53.77	4	53.00	52.70	2	34,360	0.01%
2022/11/24	16	53.48	8	53.41	53.40	8	35,383	0.02%
2022/11/23	4	52.63	1	52.40	52.40	3	35,608	0.01%
2022/11/22	9	52.87	5	52.78	52.80	4	35,980	0.01%
2022/11/21	25	54.01	64	53.04	52.80	-39	37,064	-0.11%
2022/11/18	20	55.25	81	53.50	53.40	-61	37,282	-0.16%
2022/11/17	32	54.88	61	54.91	54.70	-29	38,061	-0.08%
2022/11/16	39	54.70	34	54.48	54.50	5	38,499	0.01%
2022/11/15	57	54.39	32	53.89	54.30	25	38,967	0.06%
2022/11/14	20	54.02	15	54.07	54.30	5	39,829	0.01%
2022/11/11	7	54.03	8	52.88	52.40	-1	40,889	0.00%
2022/11/10	36	53.39	6	52.75	52.70	30	41,712	0.07%
2022/11/09	13	52.81	46	52.80	53.40	-33	42,307	-0.08%
2022/11/08	7	53.40	11.1	53.72	51.80	-4.1	43,100	-0.01%
2022/11/07	54	53.50	12	53.23	52.50	42	43,801	0.10%
2022/11/04	30	53.34	45	53.58	53.50	-15	44,700	-0.03%
2022/11/03	32	51.42	23	51.17	52.70	9	44,986	0.02%
2022/11/02	11	50.65	10	51.30	50.50	1	45,218	0.00%
2022/11/01	1	50.40	0	0.00	50.90	1	46,009	0.00%
2022/10/31	7	50.36	11	50.20	50.50	-4	46,929	-0.01%
2022/10/28	7	48.90	6	48.78	48.30	1	48,686	0.00%
2022/10/27	22	49.06	11	49.01	50.30	11	49,722	0.02%
2022/10/26	2	48.90	62	49.00	48.40	-60	50,392	-0.12%
2022/10/25	0	0.00	3	49.25	49.05	-3	51,129	-0.01%
2022/10/24	21	50.40	22	50.43	49.65	-1	52,478	0.00%
2022/10/21	36	50.10	36	49.63	49.25	0	54,504	0.00%
2022/10/20	33	50.85	34	50.94	51.00	-1	55,537	0.00%
2022/10/19	11	52.73	15	52.20	51.70	-4	56,959	-0.01%
2022/10/18	24.1	52.77	10	52.41	52.00	14.1	58,860	0.02%
2022/10/17	18	50.03	30	50.32	52.50	-12	62,994	-0.02%
2022/10/14	53.1	51.89	48	51.98	51.70	5.1	65,525	0.01%
2022/10/13	46	50.64	50	49.29	49.05	-4	66,365	-0.01%
2022/10/12	72	51.72	81	51.47	53.00	-9	66,666	-0.01%
2022/10/11	107.5	52.31	51	52.15	51.60	56.5	67,341	0.08%	大買/
2022/10/07	31	56.35	17	56.08	55.90	14	67,859	0.02%
2022/10/06	37	55.75	49	55.86	56.50	-12	69,128	-0.02%
2022/10/05	73	56.79	101	56.67	55.00	-28	70,843	-0.04%	大賣/
2022/10/04	21	55.87	19	55.90	55.90	2	71,871	0.00%
2022/10/03	24	54.23	8.5	53.76	54.30	15.5	72,857	0.02%
2022/09/30	87.5	53.53	106	52.61	54.80	-18.5	75,063	-0.02%	大賣/
2022/09/29	91	53.22	86	53.60	53.30	5	77,665	0.01%
2022/09/28	93	53.21	94	53.63	52.00	-1	81,115	0.00%
2022/09/27	66.1	55.60	77	55.64	56.60	-10.9	82,606	-0.01%
2022/09/26	114.5	57.76	116	58.76	56.00	-1.5	83,725	0.00%	大買/大賣/
2022/09/23	242	61.19	248	60.85	60.80	-6	84,788	-0.01%	大買/大賣/
2022/09/22	222	63.93	143	63.80	62.70	79	85,208	0.09%	大買/大賣/
2022/09/21	65	63.25	87.5	63.53	64.50	-22.5	85,680	-0.03%
2022/09/20	92	62.65	94	62.66	62.80	-2	87,623	0.00%
2022/09/19	74	61.69	72	62.05	61.30	2	87,693	0.00%
2022/09/16	24	61.83	15.1	61.45	61.20	9	87,845	0.01%
2022/09/15	78	62.26	23	61.89	61.30	55	88,657	0.06%
2022/09/14	82.1	61.14	234	61.27	62.60	-152	89,958	-0.17%	大賣/鉅額交易
2022/09/13	123.5	63.46	101	63.30	62.20	22.5	89,566	0.03%	大買/大賣/
2022/09/12	90	63.70	61	63.41	63.30	29	89,038	0.03%
2022/09/08	39	60.65	61	60.94	60.80	-22	88,042	-0.02%
2022/09/07	185	60.14	176	60.30	60.40	9	87,776	0.01%	大買/大賣/
2022/09/06	168	63.27	169.1	61.43	60.10	-1.1	87,085	0.00%	大買/大賣/
2022/09/05	256	64.34	185	63.75	63.40	71	86,076	0.08%	大買/大賣/
2022/09/02	113	62.84	126	63.61	63.90	-13	84,883	-0.02%	大買/大賣/
2022/09/01	70	61.38	55	60.46	60.20	15	82,647	0.02%
2022/08/31	138	60.72	76.3	60.35	62.30	61.8	81,807	0.08%	大買/
2022/08/30	102	59.75	99	59.45	59.10	3	80,656	0.00%	大買/
2022/08/29	43.1	58.89	24	58.70	58.70	19.1	80,251	0.02%
2022/08/26	99.1	61.82	138.2	62.10	61.60	-39.1	79,833	-0.05%	大賣/
2022/08/25	111	60.93	49	60.54	61.00	62	78,831	0.08%	大買/
2022/08/24	224	59.46	212	60.08	59.50	12	78,464	0.02%	大買/大賣/
2022/08/23	133	60.77	130	60.00	60.20	3	77,650	0.00%	大買/大賣/
2022/08/22	194.3	62.57	210	61.79	61.00	-15.8	77,073	-0.02%	大買/大賣/
2022/08/19	163	64.68	148	65.39	63.90	15	76,527	0.02%	大買/大賣/
2022/08/18	128.2	64.99	124	65.22	64.20	4.2	75,462	0.01%	大買/大賣/
2022/08/17	50	64.06	50	64.19	65.50	0	74,055	0.00%
2022/08/16	178	64.70	236	63.12	62.50	-58	72,978	-0.08%	大買/大賣/
2022/08/15	209	62.18	224	62.13	64.50	-15	72,200	-0.02%	大買/大賣/
2022/08/12	174	63.93	165	64.26	63.20	9	71,105	0.01%	大買/大賣/
2022/08/11	53	63.71	85.4	63.68	63.80	-32.4	70,103	-0.05%
2022/08/10	107	61.13	99	61.20	62.00	8	69,002	0.01%	大買/
2022/08/09	177	59.93	183	59.45	59.70	-6	68,156	-0.01%	大買/大賣/
2022/08/08	149	59.21	139.1	60.11	60.40	10	67,502	0.01%	大買/大賣/
2022/08/05	43	59.80	33.7	60.08	62.00	9.3	66,539	0.01%
2022/08/04	215.4	61.53	225	58.86	58.30	-9.7	65,593	-0.01%	大買/大賣/
2022/08/03	193	65.51	200.1	64.36	63.30	-7.1	63,697	-0.01%	大買/大賣/
2022/08/02	149	64.67	145	64.39	64.30	4	62,596	0.01%	大買/大賣/
2022/08/01	176	65.70	98	65.66	65.80	78	61,911	0.13%	大買/
2022/07/29	153	65.81	150	65.54	65.10	3	61,030	0.00%	大買/大賣/
2022/07/28	161	66.83	188	65.79	65.40	-27	59,645	-0.05%	大買/大賣/
2022/07/27	166.2	64.38	170	64.21	64.70	-3.8	57,530	-0.01%	大買/大賣/
2022/07/26	192	65.86	213	64.70	64.20	-21	56,412	-0.04%	大買/大賣/
2022/07/25	317	65.69	262	65.79	66.60	55	55,233	0.10%	大買/大賣/
2022/07/22	498	66.90	470	66.95	64.70	28	53,167	0.05%	大買/大賣/
2022/07/21	287	64.34	366.3	64.14	65.60	-79.3	48,899	-0.16%	大買/大賣/
2022/07/20	68	59.83	69	59.81	59.70	-1	46,099	0.00%
2022/07/19	57.1	59.03	90	58.27	58.10	-32.9	44,897	-0.07%
2022/07/18	63.2	60.80	55	60.63	59.10	8.2	44,100	0.02%
2022/07/15	27	60.30	31	59.98	58.90	-4	42,995	-0.01%
2022/07/14	106	59.42	89	59.54	60.70	17	42,083	0.04%	大買/
2022/07/13	107	60.88	100	60.40	58.40	7	40,525	0.02%	大買/
2022/07/12	137.5	59.26	212.5	59.12	57.60	-75	38,521	-0.19%	大買/大賣/
2022/07/11	95.3	60.23	92	60.23	60.90	3.3	36,860	0.01%
2022/07/08	452.2	61.36	387	60.97	60.50	65.2	35,597	0.18%	大買/大賣/
2022/07/07	250	59.21	301	59.36	61.70	-51	33,181	-0.15%	大買/大賣/
2022/07/06	393.8	59.61	311.8	60.53	56.90	82	30,092	0.27%	大買/大賣/
2022/07/05	115	58.19	201.8	58.54	60.70	-86.8	26,355	-0.33%	大買/大賣/
2022/07/04	220.5	51.62	228	51.49	55.20	-7.5	24,146	-0.03%	大買/大賣/
2022/07/01	243	50.92	211.5	51.26	50.20	31.5	22,541	0.14%	大買/大賣/
2022/06/30	196.1	49.70	132.2	50.01	48.90	63.9	20,532	0.31%	大買/大賣/
2022/06/29	120	53.90	103	53.02	52.00	17	19,418	0.09%	大買/大賣/
2022/06/28	183.4	58.75	212	58.87	57.70	-28.6	17,930	-0.16%	大買/大賣/
2022/06/27	23.5	56.99	34	57.24	57.80	-10.5	15,291	-0.07%
2022/06/24	36.2	50.70	81	51.02	52.60	-44.8	14,754	-0.30%
2022/06/23	174	48.40	69	48.89	47.90	105	14,113	0.74%	大買/鉅額交易
2022/06/22	403.5	47.89	358.1	48.77	49.70	45.4	13,272	0.34%	大買/大賣/
2022/06/21	1.1	46.13	1	46.30	46.30	0.1	11,791	0.00%
2022/06/20	2	44.70	13	43.00	42.10	-11	11,763	-0.09%
2022/06/17	1	43.60	10	44.10	44.00	-9	11,742	-0.08%
2022/06/16	27	46.70	13	46.00	45.05	14	11,870	0.12%
2022/06/15	0	0.00	1	45.90	45.75	-1	11,921	-0.01%
2022/06/14	1	46.35	2	45.65	46.45	-1	12,146	-0.01%
2022/06/13	27.2	45.70	0	0.00	45.60	27.2	12,401	0.22%
2022/06/10	1	47.80	0	0.00	47.40	1	12,611	0.01%
2022/06/09	5	48.20	2	48.10	48.20	3	12,786	0.02%
2022/06/08	0	0.00	2	48.20	48.05	-2	13,083	-0.02%
2022/06/02	4	50.35	5	50.76	49.25	-1	14,489	-0.01%
2022/06/01	2	50.00	0	0.00	49.55	2	14,792	0.01%
2022/05/31	6	50.05	27	50.20	50.00	-21	15,290	-0.14%
2022/05/30	5	48.00	1	48.25	48.15	4	16,732	0.02%
2022/05/27	31	47.29	5	47.84	47.05	26	17,646	0.15%
2022/05/26	0	0.00	4	46.63	45.90	-4	17,706	-0.02%
2022/05/25	2	45.98	0.4	46.15	46.00	1.7	18,054	0.01%
2022/05/24	0	0.00	1.1	46.81	45.95	-1.1	18,678	-0.01%
2022/05/20	0	0.00	1	46.90	47.00	-1	19,058	-0.01%
2022/05/19	0	0.00	27	46.06	46.70	-27	19,154	-0.14%
2022/05/18	28	46.51	56	47.49	47.20	-28	19,316	-0.14%
2022/05/13	10	45.75	3	45.70	45.90	7	19,998	0.04%
2022/05/12	0	0.00	4	45.10	44.95	-4	20,310	-0.02%
2022/05/11	0	0.00	2	45.88	46.15	-2	20,437	-0.01%
2022/05/10	47	45.67	6	45.98	46.45	41	20,644	0.20%
2022/05/09	3.1	46.37	4	46.00	45.65	-0.9	21,260	0.00%
2022/05/06	7	49.40	1	50.10	49.95	6	21,534	0.03%
2022/05/05	4	50.53	8	50.78	51.00	-4	22,316	-0.02%
2022/05/04	0	0.00	1	49.25	49.30	-1	22,796	0.00%
2022/05/03	1.1	48.24	0	0.00	48.45	1.1	23,723	0.00%
2022/04/29	19	49.90	55	50.58	47.60	-36	24,171	-0.15%
2022/04/28	2	48.68	3	48.60	48.60	-1	24,509	0.00%
2022/04/27	46	48.54	6	47.45	48.60	40	24,884	0.16%
2022/04/25	2	48.95	3	49.15	48.75	-1	25,311	0.00%
2022/04/22	2	51.10	31	51.00	51.10	-29	25,912	-0.11%
2022/04/21	0.1	52.30	6.1	52.74	53.00	-6	26,781	-0.02%
2022/04/20	1	53.30	0	0.00	53.10	1	27,371	0.00%
2022/04/18	1	53.30	0	0.00	53.20	1	29,264	0.00%
2022/04/15	3	54.57	1	54.20	54.20	2	29,725	0.01%
2022/04/14	2	56.15	0	0.00	56.10	2	30,518	0.01%
2022/04/13	2.1	56.12	5	56.86	56.60	-2.9	31,079	-0.01%
2022/04/12	2	55.45	11	54.95	54.00	-9	31,573	-0.03%
2022/04/11	7.1	55.80	9	54.79	54.00	-1.9	32,647	-0.01%
2022/04/08	0	56.80	1	56.40	56.70	-1	33,380	0.00%
2022/04/07	12	56.60	101	57.77	55.70	-89	33,765	-0.26%	大賣/
2022/04/06	2	59.25	45	58.70	58.80	-43	34,281	-0.13%
2022/04/01	1	58.30	9	58.46	60.00	-8	35,009	-0.02%
2022/03/31	0	0.00	5	60.70	59.20	-5	35,554	-0.01%
2022/03/30	3	61.70	84	60.58	60.30	-81	37,297	-0.22%
2022/03/29	31	59.90	20	59.70	59.80	11	38,605	0.03%
2022/03/28	36	59.57	7	59.36	59.70	29	40,366	0.07%
2022/03/25	35	60.42	5	60.50	59.30	30	41,209	0.07%
2022/03/24	121	61.54	10	60.01	61.80	111	42,122	0.26%	大買/鉅額交易
2022/03/23	14	59.83	16	59.86	59.70	-2	42,768	0.00%
2022/03/22	10	58.50	9	58.86	59.30	1	43,683	0.00%
2022/03/21	15	59.60	6	59.67	58.50	9	44,434	0.02%
2022/03/18	44	58.46	5	58.20	58.50	39	44,939	0.09%
2022/03/17	3	58.60	2	57.80	58.60	1	45,225	0.00%
2022/03/16	10	56.50	11	55.84	56.20	-1	45,677	0.00%
2022/03/15	55	56.13	2	56.35	55.60	53	46,642	0.11%
2022/03/14	41	57.75	37	57.72	57.70	4	47,603	0.01%
2022/03/11	26	57.60	2	57.55	57.80	24	49,421	0.05%
2022/03/10	9.2	58.02	21	58.23	58.10	-11.8	50,458	-0.02%
2022/03/09	11	56.34	33	57.28	56.10	-22	52,280	-0.04%
2022/03/08	36.1	57.88	87	59.23	56.80	-50.9	53,122	-0.10%
2022/03/07	66	62.56	56.1	60.39	60.10	9.9	53,870	0.02%
2022/03/04	92	65.13	151	64.19	64.30	-59	54,730	-0.11%	大賣/
2022/03/03	33.1	68.36	27.3	66.91	65.40	5.8	55,378	0.01%
2022/03/02	22	63.94	10	65.07	66.90	12	55,289	0.02%
2022/03/01	16	59.86	2.1	59.81	60.90	13.9	56,108	0.02%
2022/02/25	117	59.53	11	58.58	57.90	106	56,859	0.19%	大買/鉅額交易
2022/02/24	151.2	58.41	269	59.05	57.70	-117.8	58,297	-0.20%	大買/大賣/鉅額交易
2022/02/23	0	0.00	3	61.83	62.10	-3	58,653	-0.01%
2022/02/22	3.3	63.83	2.1	62.03	61.50	1.2	61,135	0.00%
2022/02/21	23	64.78	4	64.48	64.40	19	62,116	0.03%
2022/02/18	50.3	64.49	3	64.40	65.80	47.3	64,354	0.07%
2022/02/17	45	65.20	12.1	64.97	65.20	32.9	66,364	0.05%
2022/02/16	18.1	64.66	28	64.78	64.40	-9.9	69,945	-0.01%
2022/02/15	9	65.02	120	63.58	63.00	-111	72,472	-0.15%	大賣/鉅額交易
2022/02/14	43	64.84	8	64.04	63.90	35	72,684	0.05%
2022/02/11	57	67.99	123	67.81	68.30	-66	72,541	-0.09%	大賣/
2022/02/10	132.1	67.90	128	68.04	67.70	4.1	72,614	0.01%	大買/大賣/
2022/02/09	102	68.32	26	68.15	67.90	76	72,466	0.10%	大買/
2022/02/08	55.5	66.84	46	66.15	66.90	9.5	71,804	0.01%
2022/02/07	40	62.17	24	62.97	67.00	16	71,431	0.02%
2022/01/26	85.3	63.83	85	63.73	63.80	0.3	70,997	0.00%
2022/01/25	129.4	63.83	171	64.76	62.60	-41.7	70,780	-0.06%	大買/大賣/
2022/01/24	38	67.49	46.1	67.34	67.00	-8.1	70,115	-0.01%
2022/01/21	31	68.74	36	70.08	69.10	-5	69,798	-0.01%
2022/01/20	18.2	68.70	17	69.35	69.20	1.2	69,315	0.00%
2022/01/19	13	69.37	7	69.63	69.90	6	69,702	0.01%
2022/01/18	28	70.75	3	70.73	70.50	25	70,003	0.04%
2022/01/17	59	70.92	53	70.61	70.60	6	72,127	0.01%
2022/01/14	21.1	67.94	30	68.27	69.00	-8.9	75,490	-0.01%
2022/01/13	41	71.50	36	70.75	71.00	5	76,728	0.01%
2022/01/12	36	72.88	44	73.03	72.00	-8	76,617	-0.01%
2022/01/11	112	75.84	253	74.65	72.30	-141	76,497	-0.18%	大買/大賣/鉅額交易
2022/01/10	14	78.68	25	78.37	79.60	-11	75,611	-0.01%
2022/01/07	61	78.76	18	78.66	78.00	43	75,101	0.06%
2022/01/06	62	80.65	20	80.78	82.00	42	74,186	0.06%
2022/01/05	67	83.38	14	82.44	81.60	53	73,565	0.07%
2022/01/04	45	87.20	55	86.51	84.60	-10	72,904	-0.01%
2022/01/03	19	85.91	49	86.51	86.00	-30	71,769	-0.04%
2021/12/30	14	84.56	30	84.41	84.80	-16	70,921	-0.02%
2021/12/29	10	84.21	10.6	84.70	85.80	-0.6	70,467	0.00%
2021/12/28	38	83.97	20	83.66	83.00	18	69,792	0.03%
2021/12/27	37	86.90	23	86.04	85.60	14	69,030	0.02%
2021/12/24	113	87.64	176	87.25	86.40	-63	68,493	-0.09%	大買/大賣/
2021/12/23	43	86.27	55	86.59	87.10	-12	66,633	-0.02%
2021/12/22	52	85.97	60.2	86.27	83.80	-8.2	65,222	-0.01%
2021/12/21	20	83.71	25.2	83.84	83.00	-5.2	63,397	-0.01%
2021/12/20	52.1	83.41	47.2	83.76	84.90	4.9	62,609	0.01%
2021/12/17	22	81.36	15	81.33	80.80	7	61,374	0.01%
2021/12/16	42	82.04	40	82.01	83.30	2	60,439	0.00%
2021/12/15	52	77.59	57	78.29	80.10	-5	59,346	-0.01%
2021/12/14	70.2	76.95	64.1	77.22	75.70	6.1	58,582	0.01%
2021/12/13	30	81.32	28	81.26	80.10	2	57,890	0.00%
2021/12/10	35	81.55	38	81.35	80.70	-3	57,413	-0.01%
2021/12/09	78.2	82.22	81.1	82.00	81.30	-2.9	56,784	-0.01%
2021/12/08	106	84.96	89	83.48	81.30	17	55,622	0.03%	大買/
2021/12/07	155	87.05	68	86.01	84.00	87	54,330	0.16%	大買/
2021/12/06	87.1	85.20	74	85.28	86.10	13.1	52,273	0.03%
2021/12/03	77	85.35	197	84.80	85.20	-120	50,932	-0.24%	大賣/鉅額交易
2021/12/02	36.1	82.99	15	81.97	80.20	21.1	48,676	0.04%
2021/12/01	76.2	81.20	91.3	80.90	83.40	-15.1	47,284	-0.03%
2021/11/30	161.1	80.29	106.5	80.41	77.50	54.6	45,911	0.12%	大買/大賣/
2021/11/29	44.1	75.25	60.1	75.07	78.00	-16	44,541	-0.04%
2021/11/26	124.1	78.21	132.9	77.17	77.80	-8.8	43,241	-0.02%	大買/大賣/
2021/11/25	109.6	82.59	76.2	82.65	81.00	33.4	41,666	0.08%	大買/
2021/11/24	57	79.61	40	79.17	79.40	17	39,840	0.04%
2021/11/23	72.3	80.42	94.5	79.28	78.40	-22.2	38,800	-0.06%
2021/11/22	60	88.00	49	87.35	86.70	11	36,977	0.03%
2021/11/19	165.2	88.78	151.3	88.24	87.60	13.9	35,950	0.04%	大買/大賣/
2021/11/18	44	86.90	50.4	86.07	86.10	-6.4	33,342	-0.02%
2021/11/17	137.4	85.10	146.8	85.31	87.50	-9.4	31,980	-0.03%	大買/大賣/
2021/11/16	100.4	86.26	137.2	85.58	82.10	-36.8	29,613	-0.12%	大賣/
2021/11/15	202.7	93.71	169.1	93.10	90.90	33.6	27,416	0.12%	大買/大賣/
2021/11/12	106	87.60	91.8	88.15	90.90	14.3	23,622	0.06%	大買/
2021/11/11	41.5	84.36	36	86.54	82.70	5.5	20,738	0.03%
2021/11/10	22.2	84.10	8.5	87.62	89.60	13.7	20,223	0.07%
2021/11/09	31.5	79.86	5	82.86	81.50	26.5	19,998	0.13%
2021/11/08	58.1	72.92	215.1	73.71	77.00	-157	19,674	-0.80%	大賣/鉅額交易
2021/11/05	6	67.27	19	68.68	70.00	-13	19,478	-0.07%
2021/11/04	70	70.80	99.1	71.88	67.00	-29.1	19,373	-0.15%
2021/11/03	207	64.68	210	68.11	71.20	-3	19,313	-0.02%	大買/大賣/
2021/11/02	229.3	68.42	145.5	71.58	68.20	83.8	18,997	0.44%	大買/大賣/
2021/11/01	104.1	70.22	101	71.04	72.10	3.1	18,681	0.02%	大買/大賣/
2021/10/29	51	65.17	60.3	62.86	65.60	-9.3	18,466	-0.05%
2021/10/28	78	59.89	17	59.12	59.70	61	18,452	0.33%
2021/10/27	143.4	60.61	102	59.84	60.00	41.4	18,184	0.23%	大買/大賣/
2021/10/26	38	53.91	47	54.35	58.30	-9	17,528	-0.05%
2021/10/25	76	52.80	83	52.68	53.00	-7	16,933	-0.04%
2021/10/22	149	51.75	103.1	51.71	52.50	45.9	14,480	0.32%	大買/大賣/
2021/10/21	49.1	47.61	38	47.41	48.25	11.1	10,349	0.11%
2021/10/20	27	41.89	25	43.00	43.90	2	8,083	0.02%
2021/10/19	36	39.43	18	39.32	39.95	18	7,487	0.24%
2021/10/18	32	37.75	7	38.14	38.40	25	6,797	0.37%
2021/10/06	1	34.80	7	34.94	34.95	-6	6,606	-0.09%
2021/10/04	0	34.85	2	35.20	33.95	-2	6,662	-0.03%
2021/10/01	9	36.04	16	34.83	34.90	-7	6,716	-0.10%
2021/09/29	6	37.28	1	37.45	36.65	5	6,833	0.07%
2021/09/28	13	38.52	0	0.00	38.35	13	6,804	0.19%
2021/09/27	0	0.00	6	38.75	37.85	-6	6,787	-0.09%
2021/09/24	0	0.00	1	37.10	37.10	-1	6,714	-0.01%
2021/09/23	3	36.97	0	0.00	36.95	3	6,777	0.04%
2021/09/17	0	0.00	12	37.98	37.40	-12	7,059	-0.17%
2021/09/16	13	37.21	3	37.90	38.40	10	6,981	0.14%
2021/09/15	0	0.00	10	36.50	36.15	-10	6,894	-0.15%
2021/09/14	1	36.80	5	37.09	36.90	-4	6,957	-0.06%
2021/09/13	16	36.03	2	37.25	37.85	14	6,938	0.20%
2021/09/09	2	34.70	0	0.00	34.60	2	7,102	0.03%
2021/09/06	7	35.66	1	35.40	35.30	6	7,824	0.08%
2021/09/03	0	0.00	1	35.90	36.00	-1	8,170	-0.01%
2021/09/02	2	35.68	0	0.00	35.55	2	8,282	0.02%
2021/09/01	0	0.00	2	35.70	36.05	-2	8,516	-0.02%
2021/08/24	1	36.00	0	0.00	35.25	1	9,016	0.01%
2021/08/18	0	0.00	0	35.80	36.10	0	9,247	0.00%
2021/08/16	2	36.70	0	0.00	36.40	2	9,332	0.02%
2021/08/13	0	0.00	1	37.20	37.00	-1	9,400	-0.01%
2021/08/11	1	37.80	6	37.75	37.80	-5	9,679	-0.05%
2021/08/09	0	0.00	7	39.38	38.60	-7	9,968	-0.07%
2021/08/06	1	40.60	5	41.38	40.35	-4	10,073	-0.04%
2021/08/05	2	41.70	0	0.00	41.90	2	10,230	0.02%
2021/08/04	0	0.00	2	41.95	41.55	-2	10,568	-0.02%
2021/08/03	8	40.69	6.2	41.20	41.45	1.8	10,726	0.02%
2021/08/02	1	39.80	8	39.70	39.95	-7	10,541	-0.07%
2021/07/30	3	39.08	12	38.67	39.25	-9	10,549	-0.09%
2021/07/29	1	38.15	1	37.60	37.90	0	10,492	0.00%
2021/07/28	6	35.57	3	36.00	35.35	3	10,650	0.03%
2021/07/27	5	37.48	1	37.40	36.75	4	11,139	0.04%
2021/07/26	0	0.00	2	37.46	38.00	-2	11,536	-0.02%
2021/07/23	3	37.60	0	0.00	37.20	3	11,968	0.03%
2021/07/22	0	0.00	3	37.10	36.80	-3	12,402	-0.02%
2021/07/21	6	36.24	0	0.00	36.45	6	12,772	0.05%
2021/07/20	3	37.10	1	36.85	36.85	2	13,624	0.01%
2021/07/19	1	37.70	16	37.33	37.50	-15	14,204	-0.11%
2021/07/16	3	37.98	2	37.83	37.60	1	14,660	0.01%
2021/07/15	3	37.53	5.3	38.07	38.05	-2.3	15,033	-0.02%
2021/07/14	0	0.00	6	36.98	36.60	-6	15,345	-0.04%
2021/07/13	38	37.89	4	38.11	37.40	34	16,141	0.21%
2021/07/09	2	38.10	2	37.80	37.80	0	17,653	0.00%
2021/07/07	8	38.74	7	38.36	38.15	1	18,004	0.01%
2021/07/06	3.3	38.80	6	38.57	38.30	-2.7	18,135	-0.01%
2021/07/05	2	39.78	10	39.80	39.75	-8	18,084	-0.04%
2021/07/01	0	0.00	1	38.85	38.45	-1	18,302	-0.01%
2021/06/30	1	39.50	0	0.00	39.30	1	18,294	0.01%
2021/06/29	14	39.36	3	40.52	39.20	11	18,468	0.06%
2021/06/28	5	41.57	0	0.00	41.05	5	18,540	0.03%
2021/06/25	3	41.40	42	40.80	40.50	-39	18,401	-0.21%
2021/06/24	0	0.00	12	40.98	40.85	-12	18,544	-0.06%
2021/06/23	5	40.75	27	40.61	40.80	-22	18,455	-0.12%
2021/06/22	21.2	40.13	10	39.86	39.50	11.2	18,352	0.06%
2021/06/21	15	40.04	24	39.09	40.35	-9	18,246	-0.05%
2021/06/18	29	41.57	13	41.32	39.95	16	18,080	0.09%
2021/06/17	6	40.00	5	40.00	40.60	1	17,986	0.01%
2021/06/16	12	40.65	4	41.04	40.10	8	17,926	0.04%
2021/06/15	15	41.09	39	41.34	41.95	-24	17,718	-0.14%
2021/06/11	6	39.23	12	38.98	40.00	-6	17,336	-0.03%
2021/06/10	4	37.05	15	37.26	38.15	-11	17,007	-0.06%
2021/06/09	21	37.26	15	37.71	37.20	6	16,904	0.04%
2021/06/08	1	36.40	4	36.40	36.30	-3	16,667	-0.02%
2021/06/07	1	35.20	0	0.00	35.85	1	16,735	0.01%
2021/06/04	0	0.00	1	36.90	36.65	-1	16,664	-0.01%
2021/06/03	1	36.90	1	37.20	37.25	0	16,671	0.00%
2021/06/02	31	36.49	21	36.46	36.40	10	16,689	0.06%
2021/06/01	23	37.52	9	37.21	37.25	14	16,592	0.08%
2021/05/31	2	37.03	6	36.68	37.05	-4	16,440	-0.02%
2021/05/28	3	36.65	3	36.40	36.40	0	16,429	0.00%
2021/05/27	1	36.20	0	0.00	36.20	1	16,365	0.01%
2021/05/26	2	36.15	3	35.70	35.75	-1	16,338	-0.01%
2021/05/25	2	35.28	7	35.41	35.50	-5	16,250	-0.03%
2021/05/24	10	35.41	4	35.23	35.25	6	16,189	0.04%
2021/05/21	3	34.73	0	0.00	34.65	3	16,131	0.02%
2021/05/20	6	35.24	7	34.11	33.70	-1	16,144	-0.01%
2021/05/19	4	34.10	6	33.61	34.25	-2	15,972	-0.01%
2021/05/18	7	33.64	0	0.00	34.25	7	15,837	0.04%
2021/05/17	1	32.25	114	32.34	32.10	-113	15,722	-0.72%	大賣/鉅額交易
2021/05/14	106	35.84	8	34.83	34.50	98	15,490	0.63%	大買/
2021/05/13	6	36.05	19	35.38	35.05	-13	15,242	-0.09%
2021/05/12	43	37.54	109	37.55	36.25	-66	14,940	-0.44%	大賣/
2021/05/11	111	38.57	117	37.90	38.00	-6	14,462	-0.04%	大買/大賣/
2021/05/10	19	40.81	8	40.78	40.55	11	14,152	0.08%
2021/05/07	23	40.72	10	40.80	40.50	13	14,117	0.09%
2021/05/06	10	39.87	0	0.00	39.65	10	13,953	0.07%
2021/05/05	29	40.59	168	39.70	39.45	-139	13,762	-1.01%	大賣/鉅額交易
2021/05/04	53	40.38	66	40.66	40.60	-13	13,491	-0.10%
2021/05/03	52	43.03	16	42.04	42.15	36	12,947	0.28%
2021/04/29	28	42.88	28	41.88	41.60	0	12,558	0.00%
2021/04/28	26	44.09	7.7	43.43	43.10	18.3	12,112	0.15%
2021/04/27	20	43.08	21	42.90	43.15	-1	11,739	-0.01%
2021/04/26	59	44.28	24.1	44.87	44.70	34.9	11,342	0.31%
2021/04/23	24	40.10	11	41.07	41.80	13	10,462	0.12%
2021/04/22	45	39.14	81	39.16	38.00	-36	9,884	-0.36%
2021/04/21	33.1	41.16	4	40.95	40.60	29.1	9,433	0.31%
2021/04/20	17	39.43	34	39.00	39.95	-17	9,050	-0.19%
2021/04/19	111.1	40.61	27	40.10	40.10	84.1	8,710	0.97%	大買/
2021/04/16	77	37.83	15	38.68	39.45	62	7,903	0.78%
2021/04/15	45	34.87	4	35.26	35.90	41	7,040	0.58%
2021/04/14	12	33.53	33	32.81	32.65	-21	6,352	-0.33%
2021/04/13	13	33.51	12	33.20	33.10	1	6,203	0.02%
2021/04/12	20	32.74	8	32.56	32.80	12	5,987	0.20%
2021/04/09	0	0.00	2	31.38	31.50	-2	5,789	-0.03%
2021/04/08	9	31.52	54	31.50	31.45	-45	5,763	-0.78%
2021/04/07	14	31.95	21	31.60	31.45	-7	5,728	-0.12%
2021/04/06	6	31.09	42	31.00	30.95	-36	5,545	-0.65%
2021/04/01	63	31.34	3	31.05	31.20	60	5,507	1.09%
2021/03/31	15	30.77	3	30.03	30.85	12	5,291	0.23%
2021/03/30	5	29.55	0	0.00	29.70	5	5,047	0.10%
2021/03/29	15	29.86	11	29.44	29.70	4	5,032	0.08%
2021/03/26	1	28.90	0	0.00	28.85	1	4,899	0.02%
2021/03/25	0	0.00	18	29.01	28.90	-18	4,959	-0.36%
2021/03/24	3	29.05	0	0.00	29.05	3	5,108	0.06%
2021/03/22	0	0.00	9	29.11	29.20	-9	5,117	-0.18%
2021/03/19	1	29.10	0	0.00	29.10	1	5,107	0.02%
2021/03/18	0	0.00	3	28.50	28.55	-3	5,078	-0.06%
2021/03/17	0	0.00	1	28.70	28.50	-1	5,164	-0.02%
2021/03/16	1	29.10	0	0.00	28.80	1	5,284	0.02%
2021/03/15	1	28.60	0	0.00	28.70	1	5,431	0.02%
2021/03/12	6	28.90	0.2	28.95	28.75	5.8	5,570	0.10%
2021/03/11	8	29.01	4	29.00	29.00	4	5,683	0.07%
2021/03/10	5	28.59	4	28.43	28.50	1	5,756	0.02%
2021/03/09	0	0.00	4	27.95	28.05	-4	5,996	-0.07%
2021/03/08	4	28.01	4	28.08	28.10	0	6,033	0.00%
2021/03/05	1	28.65	5	28.47	28.55	-4	6,024	-0.07%
2021/03/04	1.1	28.92	0	0.00	28.80	1.1	6,133	0.02%
2021/03/03	4	29.28	0	0.00	29.30	4	6,148	0.07%
2021/03/02	2	28.83	6	28.83	28.60	-4	6,130	-0.07%
2021/02/23	7	29.24	9	28.93	29.05	-2	6,537	-0.03%
2021/02/22	8	29.08	9	29.13	29.35	-1	6,546	-0.02%
2021/02/19	11	28.32	0	0.00	28.30	11	6,546	0.17%
2021/02/18	0	0.00	2	28.45	28.60	-2	6,541	-0.03%
2021/02/05	0	0.00	10	27.93	28.00	-10	6,498	-0.15%
2021/02/03	1	28.30	0	0.00	28.35	1	6,522	0.02%
2021/02/02	0	0.00	1	28.25	28.30	-1	6,595	-0.02%
2021/02/01	2	28.05	5	28.00	28.00	-3	6,638	-0.05%
2021/01/29	6	28.51	2	28.20	28.45	4	6,598	0.06%
2021/01/28	1	27.95	0	0.00	28.00	1	6,538	0.02%
2021/01/27	2	28.15	1	28.20	28.20	1	6,506	0.02%
2021/01/26	1	27.95	0	0.00	28.00	1	6,491	0.02%
2021/01/22	10	27.90	0	0.00	27.85	10	6,458	0.15%
2021/01/21	2	28.25	7	28.01	28.00	-5	6,408	-0.08%
2021/01/20	4	28.71	5	28.70	28.30	-1	6,375	-0.02%
2021/01/15	1	29.95	0	0.00	29.80	1	6,253	0.02%
2021/01/14	6	30.17	11	30.15	30.10	-5	6,205	-0.08%
2021/01/13	0	0.00	2	29.75	29.75	-2	6,175	-0.03%
2021/01/11	1	30.25	1	30.15	30.10	0	6,098	0.00%
2021/01/08	6	29.61	4	29.59	29.55	2	6,060	0.03%
2021/01/07	3	30.13	0	0.00	29.95	3	5,996	0.05%
2021/01/06	6	30.20	0	0.00	30.00	6	5,955	0.10%
2021/01/05	2	30.88	0	0.00	30.85	2	5,853	0.03%
2021/01/04	4	31.40	0	0.00	31.40	4	5,805	0.07%
2020/12/31	4	30.96	0	0.00	30.75	4	5,767	0.07%
2020/12/30	1	31.25	0	0.00	31.25	1	5,816	0.02%
2020/12/29	2	31.65	6	31.59	31.30	-4	5,781	-0.07%
2020/12/28	0	0.00	1	31.05	31.20	-1	5,705	-0.02%
2020/12/24	6	30.52	1	30.35	30.30	5	5,600	0.09%
2020/12/23	1	30.20	2	30.00	30.30	-1	5,603	-0.02%
2020/12/22	0	0.00	14	30.48	30.05	-14	5,630	-0.25%
2020/12/21	13	30.73	1	30.70	30.70	12	5,620	0.21%
2020/12/18	1	32.20	1	32.10	31.35	0	5,590	0.00%
2020/12/17	4	31.34	7.6	31.35	31.20	-3.6	5,477	-0.07%
2020/12/15	4	30.85	7	31.52	30.55	-3	5,455	-0.05%
2020/12/14	2	31.45	0	0.00	31.45	2	5,418	0.04%
2020/12/11	10	31.01	8	31.58	30.90	2	5,397	0.04%
2020/12/10	6	32.38	38	31.57	31.60	-32	5,361	-0.60%
2020/12/09	39	32.34	5	32.50	32.45	34	5,222	0.65%
2020/12/08	12	32.07	11	32.09	31.80	1	5,085	0.02%
2020/12/07	6	31.69	9	31.53	31.70	-3	5,005	-0.06%
2020/12/04	19	31.65	56	31.48	31.30	-37	4,944	-0.75%
2020/12/03	30	32.49	20	32.15	32.05	10	4,829	0.21%
2020/12/02	8	31.45	0	0.00	31.50	8	4,736	0.17%
2020/12/01	8	31.44	17	31.46	31.30	-9	4,723	-0.19%
2020/11/30	10	31.35	5	31.06	31.30	5	4,715	0.11%
2020/11/27	0	0.00	1	31.05	31.00	-1	4,718	-0.02%
2020/11/26	1	30.90	15	30.60	30.95	-14	4,708	-0.30%
2020/11/25	23	30.99	0	0.00	30.60	23	4,826	0.48%
2020/11/24	2	30.40	22	30.18	30.10	-20	4,702	-0.43%
2020/11/23	1	30.45	10	30.39	30.25	-9	4,833	-0.19%
2020/11/20	34	30.65	16	30.34	30.45	18	4,811	0.37%
2020/11/19	3	29.57	2	29.60	29.50	1	4,603	0.02%
2020/11/18	9	29.30	13	29.53	29.40	-4	4,566	-0.09%
2020/11/17	3	28.43	10	28.60	28.55	-7	4,468	-0.16%
2020/11/16	1	28.55	1	28.85	28.55	0	4,604	0.00%
2020/11/13	1	28.50	5	28.60	28.60	-4	4,612	-0.09%
2020/11/10	3	29.22	0	0.00	29.30	3	4,643	0.06%
2020/11/09	1	28.55	0	0.00	28.60	1	4,601	0.02%
2020/11/06	0	0.00	1	29.10	28.80	-1	4,597	-0.02%
2020/11/05	2	29.10	2	28.90	28.95	0	4,625	0.00%
2020/11/04	10	28.45	0	0.00	28.65	10	4,656	0.21%
2020/10/30	1	28.65	6	28.41	28.70	-5	4,970	-0.10%
2020/10/29	1	28.60	12	28.84	28.80	-11	5,076	-0.22%
2020/10/28	10	29.30	3	29.17	29.00	7	5,093	0.14%
2020/10/27	6	29.51	14	29.56	29.25	-8	5,119	-0.16%
2020/10/23	1	28.75	0	0.00	28.75	1	5,166	0.02%
2020/10/22	1	28.60	0	0.00	28.70	1	5,302	0.02%
2020/10/21	1	29.10	1	29.00	28.75	0	5,398	0.00%
2020/10/20	1	28.80	0	0.00	28.70	1	5,507	0.02%
2020/10/19	1	28.75	15	28.95	28.80	-14	5,572	-0.25%
2020/10/16	6	28.90	0	0.00	28.60	6	5,630	0.11%
2020/10/15	7	29.43	5	29.15	29.00	2	5,689	0.04%
2020/10/14	3	29.53	25	29.46	29.45	-22	5,784	-0.38%
2020/10/13	1	29.20	0	0.00	29.15	1	5,862	0.02%
2020/10/12	16	29.23	0	0.00	29.20	16	5,949	0.27%
2020/10/07	19	29.66	0	0.00	29.50	19	6,051	0.31%
2020/10/06	3	29.22	2	29.10	29.00	1	6,028	0.02%
2020/09/29	1	28.70	0	0.00	28.60	1	6,436	0.02%
2020/09/25	13	28.18	10	28.27	28.35	3	6,782	0.04%
2020/09/24	7	28.97	0	0.00	28.35	7	6,839	0.10%
2020/09/22	1	29.80	1	29.65	29.60	0	7,288	0.00%
2020/09/21	3	30.50	3	30.30	30.15	0	7,600	0.00%
2020/09/16	0	0.00	23	30.45	30.50	-23	7,675	-0.30%
2020/09/15	4	30.88	17	30.83	30.70	-13	7,687	-0.17%
2020/09/14	0	0.00	1	30.50	30.45	-1	7,913	-0.01%
2020/09/11	15	30.50	0	0.00	30.25	15	8,004	0.19%
2020/09/10	1	30.85	1	30.55	30.55	0	8,207	0.00%
2020/09/09	11	30.96	6	30.92	31.00	5	8,241	0.06%
2020/09/08	3	30.72	7	30.65	30.45	-4	8,310	-0.05%
2020/09/07	20	31.53	32	31.20	31.00	-12	8,379	-0.14%
2020/09/04	17	30.57	0	0.00	30.60	17	8,293	0.20%
2020/09/03	1	30.45	13	30.80	30.55	-12	8,287	-0.14%
2020/09/02	14	30.84	2	30.88	30.80	12	8,260	0.15%
2020/09/01	14	30.46	2	30.45	30.45	12	8,207	0.15%
2020/08/31	19	30.86	28	30.79	30.10	-9	8,182	-0.11%
2020/08/28	1	30.05	2	29.85	30.00	-1	8,058	-0.01%
2020/08/27	26	30.39	0	0.00	29.80	26	8,063	0.32%
2020/08/26	1	30.15	14	29.10	30.05	-13	7,941	-0.16%
2020/08/25	0	0.00	30	29.05	28.95	-30	7,929	-0.38%
2020/08/24	1	29.15	0	0.00	28.90	1	7,983	0.01%
2020/08/20	9	28.19	3	27.77	28.10	6	8,171	0.07%
2020/08/19	4	29.78	0	0.00	29.40	4	8,176	0.05%
2020/08/18	2	29.83	0	0.00	29.75	2	8,281	0.02%
2020/08/17	0	0.00	2	30.15	30.20	-2	8,289	-0.02%
2020/08/14	0	0.00	38	29.45	30.00	-38	8,261	-0.46%
2020/08/13	0	0.00	11	29.47	29.45	-11	8,271	-0.13%
2020/08/12	21	30.03	4	29.76	29.75	17	8,262	0.21%
2020/08/11	0	0.00	7	30.38	30.15	-7	8,251	-0.08%
2020/08/10	11	30.45	0	0.00	30.45	11	8,272	0.13%
2020/08/07	42	30.58	1	30.15	30.10	41	8,296	0.49%
2020/08/06	0	0.00	4	31.15	31.05	-4	8,239	-0.05%
2020/08/05	4	30.24	0	0.00	30.25	4	8,120	0.05%
2020/08/04	1	30.30	106	30.54	30.35	-105	8,116	-1.29%	大賣/鉅額交易
2020/08/03	30	30.00	0	0.00	29.85	30	8,021	0.37%
2020/07/31	41	30.08	4	29.83	29.90	37	8,109	0.46%
2020/07/30	10	30.30	2	29.93	29.90	8	8,131	0.10%
2020/07/29	1	29.60	10	29.45	29.50	-9	8,105	-0.11%
2020/07/28	50	29.61	0	0.00	28.95	50	8,104	0.62%
2020/07/27	7	30.51	4	30.35	30.05	3	8,020	0.04%
2020/07/24	3	31.65	10	31.15	30.75	-7	7,968	-0.09%
2020/07/23	6	31.33	0	0.00	30.90	6	7,898	0.08%
2020/07/21	12	31.48	1	31.30	31.20	11	7,864	0.14%
2020/07/20	4	31.41	4	31.43	31.50	0	7,808	0.00%
2020/07/17	10	30.75	16	30.75	31.00	-6	7,761	-0.08%
2020/07/16	10	31.30	0	0.00	31.15	10	7,761	0.13%
2020/07/15	20	31.23	5	31.10	30.70	15	7,708	0.19%
2020/07/14	1	31.50	15	31.27	31.00	-14	7,806	-0.18%
2020/07/13	2	31.60	16	31.67	31.80	-14	7,782	-0.18%
2020/07/10	11	31.89	26	32.03	31.30	-15	7,843	-0.19%
2020/07/09	6	33.02	0	0.00	32.90	6	7,741	0.08%
2020/07/08	5	33.60	10	33.55	33.45	-5	7,696	-0.06%
2020/07/07	10	33.93	25	33.26	32.95	-15	7,652	-0.20%
2020/07/06	23	33.41	17	33.06	33.10	6	7,565	0.08%
2020/07/03	2	32.70	31	32.33	32.40	-29	7,551	-0.38%
2020/07/02	3	32.80	4	32.53	32.50	-1	7,536	-0.01%
2020/07/01	24	33.04	27	32.80	32.35	-3	7,466	-0.04%
2020/06/30	35	32.48	15	32.65	33.15	20	7,086	0.28%
2020/06/29	0	0.00	0.2	30.45	30.15	-0.2	6,816	0.00%
2020/06/24	3	30.85	4	30.58	30.50	-1	6,829	-0.01%
2020/06/23	3	30.93	8	30.90	30.60	-5	6,858	-0.07%
2020/06/22	1	30.60	17	30.65	30.50	-16	6,869	-0.23%
2020/06/19	4	30.89	0	0.00	30.30	4	6,947	0.06%
2020/06/18	11	30.90	0	0.00	30.80	11	6,746	0.16%
2020/06/17	9	31.16	0	0.00	30.75	9	6,739	0.13%
2020/06/16	29	30.16	15	30.02	30.00	14	6,809	0.21%
2020/06/15	14	29.91	9	29.80	29.70	5	7,172	0.07%
2020/06/12	37	29.00	3	29.05	29.15	34	7,177	0.47%
2020/06/11	8	30.28	4	30.34	29.85	4	7,204	0.06%
2020/06/10	1	30.00	1	29.85	30.05	0	7,285	0.00%
2020/06/09	1	30.20	0	0.00	30.15	1	7,462	0.01%
2020/06/08	5	30.61	1	30.60	30.45	4	7,598	0.05%
2020/06/05	0	0.00	2	30.20	30.15	-2	7,587	-0.03%
2020/06/04	2	30.25	0	0.00	30.20	2	7,633	0.03%
2020/06/03	1	30.05	0	0.00	30.15	1	7,707	0.01%
2020/06/02	6	30.28	0	0.00	30.00	6	7,759	0.08%
2020/06/01	4	30.49	4	30.40	30.55	0	7,836	0.00%
2020/05/29	2	30.03	2	29.90	30.50	0	7,867	0.00%
2020/05/28	2	30.03	18	29.89	29.60	-16	8,077	-0.20%
2020/05/27	3	30.90	2	30.70	30.70	1	8,086	0.01%
2020/05/26	6	30.24	0	0.00	30.00	6	8,123	0.07%
2020/05/25	14	29.18	5	28.77	29.50	9	8,136	0.11%
2020/05/22	1	28.25	1	28.60	28.10	0	8,028	0.00%
2020/05/21	2	28.95	1	28.85	28.80	1	8,024	0.01%
2020/05/19	2	28.40	0	0.00	28.65	2	8,101	0.02%
2020/05/14	0	0.00	1	28.65	28.20	-1	8,040	-0.01%
2020/05/12	6	29.12	0	0.00	29.10	6	7,979	0.08%
2020/05/11	5	28.55	0	0.00	28.90	5	7,968	0.06%
2020/05/08	0	0.00	5	29.10	28.90	-5	7,937	-0.06%
2020/05/07	25	29.06	0	0.00	29.10	25	7,925	0.32%
2020/05/04	0	0.00	1	29.50	29.25	-1	7,814	-0.01%
2020/04/30	0	0.00	1	30.00	30.00	-1	7,805	-0.01%
2020/04/29	0	0.00	31	30.01	29.85	-31	7,858	-0.39%
2020/04/28	10	29.95	3	30.02	29.95	7	7,869	0.09%
2020/04/27	3	29.68	1	29.75	30.00	2	7,955	0.03%
2020/04/24	1	29.30	0	0.00	29.15	1	7,894	0.01%
2020/04/23	2	28.83	0	0.00	28.80	2	7,896	0.03%
2020/04/22	11	28.72	24	28.53	28.60	-13	7,870	-0.17%
2020/04/21	11	29.73	2	30.20	28.80	9	7,852	0.11%
2020/04/17	23	31.01	2	31.58	30.05	21	7,769	0.27%
2020/04/16	1	31.15	0	0.00	31.20	1	7,613	0.01%
2020/04/15	7	31.50	15	31.65	31.20	-8	7,598	-0.11%
2020/04/14	8	30.69	3	30.80	30.60	5	7,525	0.07%
2020/04/13	2	30.60	2	30.50	30.60	0	7,578	0.00%
2020/04/10	1	30.20	1	30.00	30.40	0	7,528	0.00%
2020/04/09	22	29.77	25	30.03	29.70	-3	7,544	-0.04%
2020/04/08	29	30.28	4	30.13	30.35	25	7,478	0.33%
2020/04/07	1	29.00	0	0.00	29.25	1	7,348	0.01%
2020/04/06	3	29.28	13	29.25	29.35	-10	7,284	-0.14%
2020/04/01	0	0.00	2	28.90	28.90	-2	7,353	-0.03%
2020/03/31	15	28.51	12	28.84	28.40	3	7,422	0.04%
2020/03/30	3	27.72	0	0.00	28.30	3	7,425	0.04%
2020/03/27	9	29.37	11	29.30	27.95	-2	7,509	-0.03%
2020/03/26	6	29.03	0	0.00	28.85	6	7,909	0.08%
2020/03/25	1	29.10	1	29.55	28.90	0	8,151	0.00%
2020/03/24	0	0.00	1	28.65	28.40	-1	8,194	-0.01%
2020/03/23	1	28.10	4	27.85	27.70	-3	8,536	-0.04%
2020/03/20	49	30.08	95	29.67	29.45	-46	8,940	-0.51%
2020/03/19	32	27.50	78	27.30	28.40	-46	9,253	-0.50%
2020/03/18	47	28.12	11	27.87	26.95	36	8,872	0.41%
2020/03/17	16	26.44	26	25.89	26.95	-10	9,000	-0.11%
2020/03/16	33	29.71	12	29.45	27.00	21	8,874	0.24%
2020/03/13	9	29.03	43	29.00	29.75	-34	8,709	-0.39%
2020/03/12	14	33.25	108	32.05	32.10	-94	8,506	-1.11%	大賣/
2020/03/11	10	35.43	0	0.00	34.85	10	8,348	0.12%
2020/03/10	0	0.00	18	34.83	35.80	-18	8,328	-0.22%
2020/03/09	24	36.54	12	35.92	35.60	12	8,248	0.15%
2020/03/06	5	37.10	4	37.54	37.55	1	8,123	0.01%
2020/03/05	105	37.67	17	37.53	36.90	88	8,060	1.09%	大買/
2020/03/04	16	37.48	1	37.75	37.65	15	7,951	0.19%
2020/03/03	62	37.99	39	37.45	37.45	23	7,867	0.29%
2020/03/02	25	35.34	7	35.91	36.40	18	7,673	0.23%
2020/02/27	4	36.88	92	36.30	35.00	-88	7,547	-1.17%
2020/02/26	10	35.83	8	36.57	36.50	2	7,373	0.03%
2020/02/25	6	34.80	1	34.75	34.90	5	7,202	0.07%
2020/02/24	1	35.10	19	34.87	34.90	-18	7,183	-0.25%
2020/02/21	21	35.81	2	35.98	35.45	19	7,171	0.26%
2020/02/20	6	35.31	0	0.00	35.30	6	7,060	0.08%
2020/02/19	3	34.80	0	0.00	34.70	3	7,049	0.04%
2020/02/18	3	34.95	0	0.00	34.75	3	7,057	0.04%
2020/02/17	72	34.60	16	34.47	34.60	56	7,086	0.79%
2020/02/14	6	34.55	20	34.46	34.40	-14	7,082	-0.20%
2020/02/13	6	34.20	3	34.15	34.15	3	7,087	0.04%
2020/02/12	3	34.33	0	0.00	34.15	3	7,121	0.04%
2020/02/11	10	33.89	0	0.00	34.00	10	7,123	0.14%
2020/02/10	10	33.03	0	0.00	33.05	10	7,237	0.14%
2020/02/07	2	33.90	10	33.59	33.35	-8	7,243	-0.11%
2020/02/06	0	0.00	7.1	34.06	34.20	-7.1	7,237	-0.10%
2020/02/05	15	34.06	2	34.15	33.60	13	7,244	0.18%
2020/02/04	21	33.40	4	33.46	33.50	17	7,220	0.24%
2020/02/03	5	32.33	1	32.40	33.00	4	7,249	0.06%
2020/01/31	0	0.00	4	34.80	34.25	-4	7,189	-0.06%
2020/01/30	3	35.30	48	34.83	34.20	-45	7,193	-0.63%
2020/01/20	0	0.00	2	37.55	37.55	-2	7,143	-0.03%
2020/01/17	3	37.95	2	38.03	37.80	1	7,229	0.01%
2020/01/16	0	0.00	7	37.46	37.70	-7	7,309	-0.10%
2020/01/15	1	38.05	11	37.89	37.35	-10	7,445	-0.13%
2020/01/14	0	0.00	5	37.40	37.80	-5	7,433	-0.07%
2020/01/13	4	37.24	0	0.00	37.50	4	7,430	0.05%
2020/01/10	79	36.65	36	36.41	36.65	43	7,450	0.58%
2020/01/09	77	36.95	76	36.72	36.95	1	7,461	0.01%
2020/01/08	50	36.19	50	36.68	36.15	0	7,466	0.00%
2020/01/07	46	37.01	79	37.94	37.00	-33	7,476	-0.44%
2020/01/06	67	38.20	65	38.38	38.20	2	7,443	0.03%
2020/01/03	39	38.36	37	38.50	38.15	2	7,509	0.03%
2020/01/02	41	38.47	43	38.74	38.35	-2	7,550	-0.03%
2019/12/31	96	38.45	96	38.55	38.45	0	7,597	0.00%
2019/12/30	26	38.35	28	38.50	38.35	-2	7,685	-0.03%
2019/12/27	80	38.53	80	38.93	38.50	0	7,650	0.00%
2019/12/26	38	38.39	42	38.76	38.40	-4	7,510	-0.05%
2019/12/25	43	38.92	42	39.22	38.90	1	7,446	0.01%
2019/12/24	33	38.77	33	39.04	38.75	0	7,452	0.00%
2019/12/23	64	39.80	52	39.66	39.20	12	7,343	0.16%
2019/12/20	138	39.04	92	38.92	39.00	46	6,899	0.67%	大買/
2019/12/19	23	38.46	41	38.36	38.50	-18	6,622	-0.27%
2019/12/18	13	38.26	59	38.33	38.10	-46	6,490	-0.71%
2019/12/17	42	38.22	36	38.52	38.00	6	6,134	0.10%
2019/12/16	19	38.12	3	39.08	39.10	16	5,802	0.28%
2019/12/13	4	35.65	0	0.00	35.55	4	5,577	0.07%
2019/12/12	2	36.45	2.2	36.56	36.40	-0.2	5,540	0.00%
2019/12/11	1	35.70	0	0.00	35.70	1	5,287	0.02%
2019/12/10	0	0.00	3	35.48	35.45	-3	5,328	-0.06%
2019/12/09	1	35.20	0	0.00	35.10	1	5,418	0.02%
2019/12/06	4	35.65	0	0.00	35.50	4	5,434	0.07%
2019/12/02	0	0.00	2	35.38	35.40	-2	5,569	-0.04%
2019/11/29	0	0.00	14	35.28	35.05	-14	5,542	-0.25%
2019/11/28	1	35.50	0	0.00	35.35	1	5,538	0.02%
2019/11/27	10	36.25	10	35.90	35.90	0	5,556	0.00%
2019/11/26	2	35.25	0	0.00	35.20	2	5,461	0.04%
2019/11/22	1	34.95	0	0.00	34.85	1	5,519	0.02%
2019/11/21	1	34.40	0	0.00	34.75	1	5,528	0.02%
2019/11/19	3	35.05	0	0.00	35.10	3	5,512	0.05%
2019/11/18	2	35.28	0	0.00	35.50	2	5,514	0.04%
2019/11/14	2	34.30	0	0.00	34.35	2	5,518	0.04%
2019/11/12	1	34.95	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	34.80	0	0.00	34.65	1	5,626	0.02%
2019/11/08	0	0.00	1	35.80	35.75	-1	5,640	-0.02%
2019/11/07	0	0.00	4	35.65	36.10	-4	5,692	-0.07%
2019/11/06	1	37.40	31	36.95	36.90	-30	5,686	-0.53%
2019/11/05	2	37.53	2	37.55	37.50	0	5,984	0.00%
2019/11/04	2	37.45	0	0.00	37.30	2	6,019	0.03%
2019/11/01	0	0.00	1.5	37.25	37.30	-1.5	6,039	-0.02%
2019/10/30	0	0.00	1	37.85	37.50	-1	6,142	-0.02%
2019/10/28	10	38.25	50	37.95	37.90	-40	6,209	-0.64%
2019/10/24	0	0.00	2	38.95	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	4	38.78	38.50	-4	6,182	-0.06%
2019/10/22	3	38.25	3	38.05	38.00	0	6,083	0.00%
2019/10/21	3	38.25	6	37.87	38.10	-3	6,093	-0.05%
2019/10/18	2	38.63	1	38.40	37.90	1	6,115	0.02%
2019/10/17	3	38.08	10	37.50	38.10	-7	6,146	-0.11%
2019/10/16	4	37.90	0	0.00	37.50	4	6,336	0.06%
2019/10/15	11	38.18	27	38.44	37.95	-16	6,533	-0.24%
2019/10/14	3	38.37	3	38.17	38.25	0	6,572	0.00%
2019/10/09	19	38.13	6	38.05	37.70	13	6,532	0.20%
2019/10/08	1	38.25	0	0.00	38.25	1	6,479	0.02%
2019/10/07	9	37.92	4	37.44	37.50	5	6,469	0.08%
2019/10/04	91	37.20	6	37.16	36.85	85	6,431	1.32%
2019/10/03	5	36.16	0	0.00	36.45	5	6,430	0.08%
2019/10/02	3	36.02	0	0.00	36.05	3	6,775	0.04%
2019/09/27	2	36.05	1	36.10	35.50	1	6,765	0.01%
2019/09/25	4	36.73	2	37.18	36.65	2	6,722	0.03%
2019/09/24	0	0.00	3	37.80	37.60	-3	6,712	-0.04%
2019/09/23	1	37.85	0	0.00	37.65	1	6,702	0.01%
2019/09/20	2	38.00	30	38.00	37.70	-28	6,702	-0.42%
2019/09/19	57	37.82	10	38.25	37.50	47	6,640	0.71%
2019/09/18	36	38.80	283.7	38.60	38.55	-247.7	6,601	-3.75%	大賣/鉅額交易
2019/09/17	5	37.21	1	36.65	36.65	4	6,243	0.06%
2019/09/16	2	36.70	1	37.10	37.10	1	6,305	0.02%
2019/09/12	10	36.89	1	37.75	37.05	9	6,354	0.14%
2019/09/11	0	0.00	8	36.45	37.25	-8	6,393	-0.13%
2019/09/10	83	35.95	0	0.00	35.85	83	6,314	1.31%
2019/09/09	42	36.62	6	36.67	36.75	36	6,308	0.57%
2019/09/06	5	36.40	0	0.00	36.20	5	6,293	0.08%
2019/09/05	83	35.75	2	35.80	35.50	81	6,436	1.26%
2019/09/04	0	0.00	3	35.00	35.25	-3	6,445	-0.05%
2019/09/03	20	35.05	44	34.91	34.75	-24	6,550	-0.37%
2019/09/02	11	34.43	62	34.50	34.90	-51	6,591	-0.77%
2019/08/30	1	35.35	2	35.10	34.75	-1	6,617	-0.02%
2019/08/28	2	34.78	0	0.00	34.75	2	6,702	0.03%
2019/08/27	2	34.35	2	34.65	34.40	0	6,781	0.00%
2019/08/23	1	33.95	1	34.15	34.10	0	6,811	0.00%
2019/08/22	10	34.13	0	0.00	34.05	10	6,845	0.15%
2019/08/21	11	34.05	2	34.00	33.95	9	6,878	0.13%
2019/08/20	97	33.86	4	34.20	33.75	93	6,914	1.34%
2019/08/19	5	33.98	0	0.00	33.95	5	6,963	0.07%
2019/08/16	4	34.16	1	34.10	34.20	3	6,984	0.04%
2019/08/15	3	33.43	2	33.50	33.70	1	7,001	0.01%
2019/08/14	0	0.00	75	33.39	33.25	-75	7,095	-1.06%
2019/08/13	4	32.73	15	32.74	32.65	-11	7,071	-0.16%
2019/08/12	8	32.90	15	32.63	33.25	-7	7,124	-0.10%
2019/08/08	3	32.88	1	33.05	32.85	2	7,143	0.03%
2019/08/07	89	33.02	50	32.58	33.00	39	7,184	0.54%
2019/08/06	20	35.90	27	35.42	35.85	-7	7,017	-0.10%
2019/08/05	10	36.75	1	36.40	36.40	9	7,074	0.13%
2019/08/02	9	36.93	37	36.79	36.80	-28	7,279	-0.38%
2019/08/01	17	38.24	107	38.24	37.95	-90	7,349	-1.22%	大賣/
2019/07/31	32	39.05	12	38.80	38.85	20	7,567	0.26%
2019/07/30	20	39.48	67	39.28	38.75	-47	7,993	-0.59%
2019/07/29	5	40.70	0	0.00	40.10	5	7,996	0.06%
2019/07/25	18	40.06	7	40.20	40.25	11	8,165	0.13%
2019/07/24	1	39.60	0	0.00	39.35	1	8,097	0.01%
2019/07/23	19	39.53	0	0.00	39.50	19	8,160	0.23%
2019/07/22	16	39.45	15	39.13	39.25	1	8,204	0.01%
2019/07/19	23	39.58	15	39.37	39.15	8	8,258	0.10%
2019/07/18	76	40.54	56	39.90	39.55	20	8,268	0.24%
2019/07/17	13	40.14	6	40.21	40.55	7	8,135	0.09%
2019/07/16	11	39.64	56	39.50	39.40	-45	8,035	-0.56%
2019/07/15	30	38.68	23	38.61	38.95	7	8,111	0.09%
2019/07/12	2	39.38	5	38.90	38.90	-3	8,342	-0.04%
2019/07/11	7	39.18	10	39.10	39.20	-3	8,562	-0.04%
2019/07/10	55	38.73	0	0.00	38.65	55	8,614	0.64%
2019/07/09	36	38.83	26	38.68	38.65	10	8,828	0.11%
2019/07/08	40	39.34	4	39.05	39.00	36	9,049	0.40%
2019/07/05	0	0.00	1	37.25	37.50	-1	9,086	-0.01%
2019/07/04	0	0.00	14	37.13	37.10	-14	10,207	-0.14%
2019/07/03	5	37.00	10	37.05	37.00	-5	10,571	-0.05%
2019/07/02	20	37.31	11	37.10	37.35	9	10,901	0.08%
2019/07/01	9	37.16	2	36.90	36.85	7	11,031	0.06%
2019/06/28	1	36.65	20	36.65	36.55	-19	11,361	-0.17%
2019/06/27	11	37.01	0	0.00	36.70	11	11,501	0.10%
2019/06/26	11	36.69	1	36.50	36.80	10	11,707	0.09%
2019/06/25	10	37.88	35	37.29	36.75	-25	11,834	-0.21%
2019/06/24	10	37.45	1	37.40	37.40	9	11,963	0.08%
2019/06/21	12	37.33	0	0.00	37.20	12	12,065	0.10%
2019/06/20	11	37.37	11	37.09	37.10	0	12,189	0.00%
2019/06/19	20	36.69	12	36.86	37.05	8	12,635	0.06%
2019/06/18	12	36.10	35	36.19	36.10	-23	12,760	-0.18%
2019/06/17	10	37.08	14	36.75	36.50	-4	13,098	-0.03%
2019/06/14	20	36.90	1	36.95	36.90	19	13,916	0.14%
2019/06/13	60	37.00	24	36.98	36.80	36	14,624	0.25%
2019/06/12	39	36.20	20	35.83	36.25	19	14,754	0.13%
2019/06/11	11	35.82	5	35.50	36.00	6	14,900	0.04%
2019/06/10	5	35.55	0	0.00	35.50	5	14,813	0.03%
2019/06/06	10	35.15	5	34.85	34.95	5	14,843	0.03%
2019/06/05	16	35.63	5	35.60	34.85	11	14,952	0.07%
2019/06/04	0	0.00	20	35.20	35.15	-20	14,982	-0.13%
2019/06/03	40	35.40	30	35.23	35.10	10	15,244	0.07%
2019/05/31	6	36.59	43	36.33	36.10	-37	15,195	-0.24%
2019/05/29	20	35.90	30	35.64	35.70	-10	15,399	-0.06%
2019/05/28	16	36.35	3	36.15	36.05	13	15,485	0.08%
2019/05/27	23	36.35	10	36.20	35.80	13	15,658	0.08%
2019/05/24	32	36.15	30	36.04	36.15	2	16,081	0.01%
2019/05/23	15	35.47	15	35.45	35.65	0	16,183	0.00%
2019/05/22	62	36.38	81	36.22	36.10	-19	16,253	-0.12%
2019/05/21	54	35.92	5	35.75	36.65	49	16,356	0.30%
2019/05/20	30	34.65	33	34.57	34.55	-3	16,304	-0.02%
2019/05/17	27	35.21	12	34.89	34.55	15	16,364	0.09%
2019/05/16	4	35.74	23	35.93	35.50	-19	16,401	-0.12%
2019/05/15	27	36.74	11	36.49	36.70	16	16,463	0.10%
2019/05/14	27	35.28	16	34.66	35.65	11	16,506	0.07%
2019/05/13	31	36.03	25	35.72	35.40	6	16,473	0.04%
2019/05/10	23	36.49	35	37.09	36.45	-12	16,462	-0.07%
2019/05/09	6	38.25	8	37.58	37.20	-2	16,372	-0.01%
2019/05/08	8	37.76	43	37.50	37.50	-35	16,549	-0.21%
2019/05/07	39	39.25	88	39.42	39.20	-49	16,842	-0.29%
2019/05/06	23	41.95	47	41.79	41.50	-24	16,539	-0.15%
2019/05/03	31	42.90	27	42.77	42.90	4	16,507	0.02%
2019/05/02	28	42.96	11	42.86	43.05	17	16,608	0.10%
2019/04/30	42	41.38	49	41.07	41.80	-7	16,598	-0.04%
2019/04/29	71	41.09	35	41.01	41.20	36	16,873	0.21%
2019/04/26	46	41.45	36	41.59	41.20	10	16,896	0.06%
2019/04/25	16	42.13	17	41.82	42.00	-1	17,209	-0.01%
2019/04/24	36	42.88	37	42.86	42.45	-1	17,234	-0.01%
2019/04/23	23	42.63	31	42.69	42.60	-8	17,276	-0.05%
2019/04/22	57	43.23	45	43.34	43.15	12	17,522	0.07%
2019/04/19	29	42.87	80	42.83	42.70	-51	17,712	-0.29%
2019/04/18	22	44.14	71	43.64	42.15	-49	17,796	-0.28%
2019/04/17	9	44.78	9	45.11	44.30	0	17,877	0.00%
2019/04/16	11	44.45	2	44.13	44.50	9	17,684	0.05%
2019/04/15	32	44.17	6	43.78	43.90	26	17,630	0.15%
2019/04/12	33	43.78	12	43.90	43.75	21	17,456	0.12%
2019/04/11	38	43.58	17	43.33	43.00	21	17,228	0.12%
2019/04/10	71	43.81	138	43.78	44.25	-67	16,912	-0.40%	大賣/
2019/04/09	71	41.91	3	41.95	42.00	68	15,995	0.43%
2019/04/08	57	41.83	51	41.43	40.90	6	15,740	0.04%
2019/04/03	16	40.50	13	40.48	40.45	3	15,536	0.02%
2019/04/02	34	41.18	36	41.04	40.80	-2	15,407	-0.01%
2019/04/01	8	40.27	2	40.10	40.15	6	15,066	0.04%
2019/03/29	38	40.08	20	40.00	39.95	18	14,931	0.12%
2019/03/28	7	39.74	21	39.65	39.55	-14	14,844	-0.09%
2019/03/27	22	40.20	3	40.22	39.85	19	14,968	0.13%
2019/03/26	10	39.50	0	0.00	39.20	10	14,863	0.07%
2019/03/25	34	39.34	29	39.02	38.85	5	14,975	0.03%
2019/03/22	131	41.19	119	41.20	40.60	12	14,881	0.08%	大買/大賣/
2019/03/21	13	40.33	12	40.19	40.10	1	14,527	0.01%
2019/03/20	27	40.41	19	40.43	40.35	8	14,483	0.06%
2019/03/19	75	41.59	62	41.31	39.55	13	14,288	0.09%
2019/03/18	40	39.04	82	39.27	41.15	-42	13,620	-0.31%
2019/03/15	76	37.88	10	37.57	37.45	66	13,140	0.50%
2019/03/14	17	36.98	16	36.76	36.80	1	12,936	0.01%
2019/03/12	1	36.40	0	0.00	36.00	1	13,193	0.01%
2019/03/11	4	36.58	0	0.00	36.25	4	13,291	0.03%
2019/03/08	3	35.25	7	35.35	36.00	-4	13,536	-0.03%
2019/03/07	38	35.77	3	35.77	35.60	35	14,841	0.24%
2019/03/06	1	37.30	2	37.50	37.25	-1	15,111	-0.01%
2019/03/05	11	38.12	20	37.57	37.50	-9	15,338	-0.06%
2019/03/04	19	37.46	5	37.90	37.90	14	15,348	0.09%
2019/02/27	0	0.00	36	36.83	36.80	-36	15,395	-0.23%
2019/02/26	1	38.30	11	37.68	37.45	-10	15,447	-0.06%
2019/02/25	61	38.44	40	38.17	38.00	21	15,655	0.13%
2019/02/22	1	37.25	4	37.14	37.10	-3	15,441	-0.02%
2019/02/21	1	36.60	0	0.00	36.55	1	15,576	0.01%
2019/02/20	0	0.00	2	37.40	37.00	-2	15,698	-0.01%
2019/02/19	8	36.63	3	36.48	36.55	5	15,945	0.03%
2019/02/18	7	36.24	5	36.35	35.90	2	16,167	0.01%
2019/02/15	10	35.53	37	35.71	35.35	-27	16,495	-0.16%
2019/02/14	9	37.18	2	36.50	36.50	7	17,457	0.04%
2019/02/13	6	36.34	3	36.27	36.20	3	17,620	0.02%
2019/02/12	4	37.30	0	0.00	37.10	4	17,598	0.02%
2019/02/11	27	36.80	0	0.00	36.80	27	17,833	0.15%
2019/01/30	10	36.95	14	36.63	36.55	-4	17,875	-0.02%
2019/01/29	17	37.09	44	36.88	37.00	-27	17,804	-0.15%
2019/01/28	30	37.39	15	37.31	37.95	15	17,508	0.09%
2019/01/25	2	34.90	3	34.90	34.80	-1	17,053	-0.01%
2019/01/24	4	34.75	0	0.00	34.45	4	17,031	0.02%
2019/01/23	2	34.63	0	0.00	34.50	2	17,032	0.01%
2019/01/22	15	34.10	13	33.89	34.00	2	16,931	0.01%
2019/01/21	44	34.40	26	34.18	34.10	18	16,789	0.11%
2019/01/18	6	32.93	5	33.05	32.95	1	16,517	0.01%
2019/01/17	43	33.75	51	32.85	32.85	-8	16,516	-0.05%
2019/01/16	16	34.11	18	34.14	34.05	-2	16,348	-0.01%
2019/01/15	12	33.80	10	33.83	33.80	2	16,294	0.01%
2019/01/14	37	33.99	27	34.26	33.60	10	16,235	0.06%
2019/01/11	256	34.16	253	33.72	33.60	3	15,993	0.02%	大買/大賣/
2019/01/10	17	34.80	15	34.63	34.60	2	15,728	0.01%
2019/01/09	29	36.21	32	35.70	35.35	-3	15,538	-0.02%
2019/01/08	31	37.02	21	37.27	37.00	10	15,237	0.07%
2019/01/07	12	37.11	11	36.74	36.70	1	15,272	0.01%
2019/01/04	18	35.69	19	35.66	36.50	-1	15,269	-0.01%
2019/01/03	21	36.58	8.8	36.19	36.10	12.2	15,382	0.08%
2019/01/02	10	35.85	8	35.98	36.10	2	15,459	0.01%
2018/12/28	17	35.22	13	35.22	35.35	4	15,655	0.03%
2018/12/27	18	36.78	20	36.57	36.50	-2	15,552	-0.01%
2018/12/26	11	37.14	10	37.06	36.20	1	15,523	0.01%
2018/12/25	2	35.70	0	0.00	36.05	2	15,419	0.01%
2018/12/24	1	36.00	0	0.00	36.60	1	15,423	0.01%
2018/12/22	8	35.83	8	36.00	36.00	0	15,442	0.00%
2018/12/21	30	36.50	32	35.93	36.30	-2	15,495	-0.01%
2018/12/20	21	36.24	18	36.20	35.90	3	15,428	0.02%
2018/12/19	14	38.44	33	38.38	38.15	-19	15,382	-0.12%
2018/12/18	34	38.84	15	38.77	38.80	19	15,267	0.12%
2018/12/17	14	37.75	16	39.04	37.75	-2	15,081	-0.01%
2018/12/14	14	39.32	14	38.82	38.65	0	14,964	0.00%
2018/12/13	2	38.78	0	0.00	38.90	2	14,878	0.01%
2018/12/12	7	39.70	6	39.45	39.45	1	14,731	0.01%
2018/12/11	12	39.26	13	39.76	39.15	-1	14,594	-0.01%
2018/12/10	8	40.35	10	40.05	39.50	-2	14,454	-0.01%
2018/12/07	5	43.13	4	43.09	42.80	1	14,188	0.01%
2018/12/06	6	43.07	3	42.73	42.55	3	14,100	0.02%
2018/12/05	46	46.69	42	46.13	46.45	4	13,891	0.03%
2018/12/04	9	46.52	0	0.00	46.35	9	13,879	0.06%
2018/12/03	3	46.47	41	46.84	47.25	-38	13,881	-0.27%
2018/11/30	81	45.71	74	46.49	45.55	7	13,493	0.05%
2018/11/29	19	47.64	30	47.88	47.00	-11	12,082	-0.09%
2018/11/28	13	44.37	11	45.17	45.30	2	11,511	0.02%
2018/11/27	0	0.00	6	42.05	43.15	-6	11,258	-0.05%
2018/11/26	12	41.60	0	0.00	41.40	12	11,163	0.11%
2018/11/23	3	42.17	9	42.55	41.90	-6	10,973	-0.05%
2018/11/22	32	44.40	20	44.34	42.60	12	10,822	0.11%
2018/11/21	2	43.05	0	0.00	43.00	2	10,409	0.02%
2018/11/20	36	42.81	39	42.87	42.80	-3	10,156	-0.03%
2018/11/19	13	42.74	9	42.27	41.85	4	9,861	0.04%
2018/11/16	13	44.39	13	44.47	43.00	0	9,654	0.00%
2018/11/15	35	43.25	33	43.18	42.90	2	9,436	0.02%
2018/11/14	62	44.30	61	43.02	43.00	1	9,140	0.01%
2018/11/13	110	44.37	126	44.53	44.55	-16	8,732	-0.18%	大買/大賣/
2018/11/12	13	40.99	16	41.22	42.35	-3	7,639	-0.04%
2018/11/09	43	38.79	46	38.94	38.50	-3	7,419	-0.04%
2018/11/08	106	39.24	106	39.56	39.10	0	7,418	0.00%	大買/大賣/
2018/11/07	0	0.00	6	35.93	37.15	-6	7,128	-0.08%
2018/11/06	30	35.40	0	0.00	33.80	30	7,101	0.42%
2018/11/01	15	34.36	14	34.83	34.90	1	7,135	0.01%
2018/10/31	2	33.18	2	33.25	33.60	0	7,146	0.00%
2018/10/30	2	32.55	3	32.47	32.70	-1	7,060	-0.01%
2018/10/29	3	31.48	5	31.65	31.70	-2	6,981	-0.03%
2018/10/26	2	31.40	0	0.00	31.15	2	6,938	0.03%
2018/10/25	5	32.05	3	31.92	31.70	2	6,878	0.03%
2018/10/24	38	34.82	40	34.93	33.40	-2	6,787	-0.03%
2018/10/23	126	33.20	88	33.03	33.00	38	6,567	0.58%	大買/
2018/10/22	7	33.15	4	33.28	33.80	3	6,553	0.05%
2018/10/19	16	31.56	36	31.51	32.20	-20	6,460	-0.31%
2018/10/18	1	31.20	5	32.00	31.65	-4	6,359	-0.06%
2018/10/17	1	31.95	15	31.26	31.10	-14	6,306	-0.22%
2018/10/16	11	31.78	0	0.00	31.85	11	6,232	0.18%
2018/10/15	11	32.30	11	31.98	32.10	0	6,185	0.00%
2018/10/12	1	31.05	2	31.03	31.10	-1	6,113	-0.02%
2018/10/11	1	30.40	54	30.59	30.40	-53	6,168	-0.86%
2018/10/09	8	34.15	15	34.29	33.75	-7	5,982	-0.12%
2018/10/08	7	36.17	8	36.18	35.50	-1	5,802	-0.02%
2018/10/05	6	37.81	0	0.00	38.40	6	5,547	0.11%
2018/10/03	0	0.00	6	39.37	38.90	-6	5,353	-0.11%
2018/10/02	4	39.63	2	39.53	39.50	2	5,297	0.04%
2018/09/28	1	41.40	9	41.87	40.60	-8	5,253	-0.15%
2018/09/27	13	42.33	7	42.09	42.20	6	5,235	0.11%
2018/09/26	7	42.58	3	43.33	43.05	4	5,288	0.08%
2018/09/25	10	40.35	4	40.29	40.35	6	5,267	0.11%
2018/09/21	1	40.80	1	40.00	39.90	0	5,244	0.00%
2018/09/20	1	40.00	0	0.00	39.40	1	5,200	0.02%
2018/09/19	1	39.95	18	39.66	40.05	-17	5,207	-0.33%
2018/09/18	2	38.63	0	0.00	38.50	2	5,175	0.04%
2018/09/17	10	39.00	0.1	39.50	39.30	9.9	5,159	0.19%
2018/09/14	6	40.20	7	39.96	40.10	-1	5,128	-0.02%
2018/09/13	0	0.00	2	39.33	39.30	-2	5,096	-0.04%
2018/09/12	3	38.77	6	38.87	39.30	-3	5,099	-0.06%
2018/09/11	3	38.93	8	39.23	38.80	-5	5,147	-0.10%
2018/09/10	1	37.70	66	37.13	37.20	-65	5,086	-1.28%
2018/09/07	21	40.86	7	40.11	39.90	14	5,012	0.28%
2018/09/06	3	43.40	0	0.00	42.70	3	4,873	0.06%
2018/09/05	8	43.64	0	0.00	43.45	8	4,887	0.16%
2018/09/04	17	43.50	0	0.00	44.35	17	4,910	0.35%
2018/09/03	13	44.08	0	0.00	43.45	13	4,930	0.26%
2018/08/31	2	43.80	11	44.16	44.60	-9	4,955	-0.18%
2018/08/30	1	44.85	20	44.25	44.10	-19	4,956	-0.38%
2018/08/29	5	44.62	4	44.35	44.65	1	5,025	0.02%
2018/08/28	0	0.00	1	44.35	44.40	-1	5,106	-0.02%
2018/08/27	60	44.00	1.5	44.13	44.10	58.5	5,144	1.14%
2018/08/23	4	44.15	5	43.81	44.15	-1	5,221	-0.02%
2018/08/22	16	44.19	39	44.16	44.35	-23	5,244	-0.44%
2018/08/20	11	42.15	15	42.33	42.10	-4	5,034	-0.08%
2018/08/17	8	44.22	6	43.47	43.20	2	5,033	0.04%
2018/08/16	1	41.80	1	41.50	43.55	0	5,097	0.00%
2018/08/15	37	44.10	19	44.42	42.85	18	5,021	0.36%
2018/08/14	3	46.08	0	0.00	46.15	3	4,878	0.06%
2018/08/13	17	46.23	25	47.01	47.05	-8	4,842	-0.17%
2018/08/10	43	47.90	8	47.55	47.05	35	4,764	0.73%
2018/08/09	0	0.00	8	52.10	51.60	-8	4,683	-0.17%
2018/08/07	4	52.20	4	52.03	52.40	0	4,823	0.00%
2018/08/06	1	55.60	1	55.50	55.40	0	4,710	0.00%
2018/08/03	0	0.00	1	54.70	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	68	54.70	54.00	-68	4,757	-1.43%
2018/07/31	1	54.50	1	54.40	53.90	0	4,998	0.00%
2018/07/30	0	0.00	1	53.90	53.90	-1	5,051	-0.02%
2018/07/27	3	54.53	0	0.00	54.80	3	5,066	0.06%
2018/07/26	1	53.20	46	53.53	53.20	-45	5,053	-0.89%
2018/07/24	2	53.80	63	53.50	53.30	-61	5,409	-1.13%
2018/07/23	0	0.00	28	53.60	53.40	-28	5,553	-0.50%
2018/07/20	0	0.00	2	53.75	53.70	-2	5,622	-0.04%
2018/07/19	59	54.40	0	0.00	53.70	59	5,615	1.05%
2018/07/18	46	54.54	5	55.10	55.00	41	5,598	0.73%
2018/07/17	0	0.00	1	53.20	52.50	-1	5,448	-0.02%
2018/07/16	69	52.70	0	0.00	52.80	69	5,456	1.26%
2018/07/13	28	51.70	40	51.60	52.80	-12	5,476	-0.22%
2018/07/12	1	51.50	0	0.00	51.40	1	5,501	0.02%
2018/07/11	0	0.00	1	51.80	51.10	-1	5,609	-0.02%
2018/07/09	8	51.90	8	51.48	51.90	0	5,687	0.00%
2018/07/04	3	51.10	1	51.60	50.60	2	5,784	0.03%
2018/07/03	1	55.60	1	55.70	52.80	0	5,779	0.00%
2018/07/02	1	56.70	0	0.00	56.60	1	5,676	0.02%
2018/06/27	1	57.50	2	57.00	56.90	-1	6,064	-0.02%
2018/06/26	2	55.80	0	0.00	56.00	2	6,129	0.03%
2018/06/25	1	56.80	1	56.60	56.60	0	6,399	0.00%
2018/06/21	2	56.60	9.9	57.17	56.50	-7.9	6,885	-0.11%
2018/06/20	1	56.40	0	0.00	56.90	1	6,973	0.01%
2018/06/19	0	0.00	2	60.30	59.00	-2	7,225	-0.03%
2018/06/14	1	59.50	2	60.65	59.50	-1	7,359	-0.01%
2018/06/13	1	59.90	6	59.87	59.90	-5	7,333	-0.07%
2018/06/12	3	59.70	4	59.70	59.20	-1	7,402	-0.01%
2018/06/11	2	59.75	1	60.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	1	60.40	60.20	-1	7,373	-0.01%
2018/06/07	16	60.11	1	59.70	59.70	15	7,417	0.20%
2018/06/06	2.5	60.74	6	60.80	60.60	-3.5	7,372	-0.05%
2018/06/05	1	59.50	8	59.43	59.90	-7	7,306	-0.10%
2018/06/01	2	58.45	0	0.00	58.50	2	7,200	0.03%
2018/05/31	6	59.12	0	0.00	58.60	6	7,188	0.08%
2018/05/30	1	58.50	2	58.95	58.50	-1	7,156	-0.01%
2018/05/28	11	58.98	13	58.96	58.60	-2	7,133	-0.03%
2018/05/25	8	58.20	0	0.00	58.20	8	7,156	0.11%
2018/05/24	16	58.80	0	0.00	59.10	16	7,129	0.22%
2018/05/22	1	59.10	0	0.00	58.10	1	7,053	0.01%
2018/05/21	0	0.00	3	59.13	58.70	-3	7,088	-0.04%
2018/05/18	1	58.40	0	0.00	58.30	1	7,084	0.01%
2018/05/17	3	60.27	7	60.97	59.50	-4	7,133	-0.06%
2018/05/16	0	0.00	2	59.00	58.40	-2	6,987	-0.03%
2018/05/15	6	58.77	2	57.70	57.80	4	7,014	0.06%
2018/05/11	3	56.77	0	0.00	56.40	3	7,124	0.04%
2018/05/10	1	56.60	2	56.50	56.50	-1	7,105	-0.01%
2018/05/08	16	58.13	4	57.98	57.50	12	7,379	0.16%
2018/05/07	0	0.00	1	57.00	56.70	-1	7,288	-0.01%
2018/05/04	1	58.90	0	0.00	58.50	1	7,268	0.01%
2018/05/03	4	58.00	1	58.30	58.10	3	7,256	0.04%
2018/05/02	4	58.93	35	59.14	58.40	-31	7,308	-0.42%
2018/04/30	21	55.94	7	59.84	60.50	14	7,271	0.19%
2018/04/27	18	56.47	0	0.00	55.00	18	7,150	0.25%
2018/04/26	1	58.50	3	60.17	57.40	-2	7,033	-0.03%
2018/04/25	1	60.60	0	0.00	60.70	1	6,981	0.01%
2018/04/24	22	60.95	0	0.00	60.00	22	7,009	0.31%
2018/04/23	2	61.60	0	0.00	61.20	2	7,046	0.03%
2018/04/20	3	61.54	0	0.00	62.50	3	7,074	0.04%
2018/04/19	3	61.57	0	0.00	61.50	3	7,065	0.04%
2018/04/18	1	61.40	1	61.60	61.80	0	7,038	0.00%
2018/04/17	1	63.20	0	0.00	61.80	1	7,018	0.01%
2018/04/16	1	62.60	31	62.73	62.10	-30	6,974	-0.43%
2018/04/13	1	63.00	5	63.30	63.00	-4	6,967	-0.06%
2018/04/12	7	63.54	1	64.30	63.60	6	7,059	0.08%
2018/04/11	1	64.00	0	0.00	63.70	1	7,116	0.01%
2018/04/10	2	65.60	0	0.00	64.50	2	7,222	0.03%
2018/04/09	12	68.14	4	67.43	66.50	8	7,178	0.11%
2018/04/03	3	67.40	3.1	67.21	67.60	-0.1	7,098	0.00%
2018/04/02	5	68.96	3	69.57	67.30	2	7,089	0.03%
2018/03/31	10	68.36	15	67.89	68.10	-5	6,997	-0.07%
2018/03/30	3	67.10	1	66.50	66.30	2	6,861	0.03%
2018/03/29	1	66.60	1	66.20	66.30	0	6,865	0.00%
2018/03/28	9	67.59	5	67.58	66.20	4	6,917	0.06%
2018/03/27	4	66.93	30	66.73	67.00	-26	7,085	-0.37%
2018/03/26	9	63.94	2	63.50	63.00	7	6,669	0.10%
2018/03/23	1	64.40	3	64.43	63.90	-2	6,718	-0.03%
2018/03/22	11	68.25	8	68.41	66.00	3	6,790	0.04%
2018/03/21	4	65.70	83	62.83	67.60	-79	6,851	-1.15%
2018/03/20	1	62.00	1	62.10	62.00	0	6,794	0.00%
2018/03/19	7	62.53	12	62.70	62.40	-5	6,891	-0.07%
2018/03/16	85	62.74	1	62.60	62.30	84	6,897	1.22%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	5	63.06	4	62.88	63.00	1	6,827	0.01%
2018/03/12	2	61.90	2	61.65	62.00	0	6,802	0.00%
2018/03/09	3	61.13	72	61.50	61.10	-69	6,828	-1.01%
2018/03/08	1	61.00	2	60.95	61.10	-1	6,825	-0.01%
2018/03/07	4	60.20	3	60.03	60.50	1	6,847	0.01%
2018/03/06	73	61.27	0	0.00	60.50	73	6,860	1.06%
2018/03/02	2	61.05	1	61.40	61.00	1	6,868	0.01%
2018/03/01	1	61.50	0	0.00	61.40	1	6,871	0.01%
2018/02/26	1	62.10	0	0.00	62.20	1	6,970	0.01%
2018/02/23	0.5	63.00	4	63.50	62.50	-3.5	7,025	-0.05%
2018/02/22	15	62.10	2	62.10	62.00	13	7,022	0.19%
2018/02/21	15	62.50	1	62.10	63.00	14	7,023	0.20%
2018/02/12	26	60.09	2	60.05	59.90	24	6,981	0.34%
2018/02/09	5	58.44	25	58.57	60.00	-20	7,002	-0.29%
2018/02/08	7	62.39	0	0.00	62.10	7	6,923	0.10%
2018/02/07	24	63.10	2	63.85	63.50	22	6,972	0.32%
2018/02/06	14	62.44	25	64.16	62.30	-11	6,922	-0.16%
2018/02/05	1	68.00	11	68.37	68.60	-10	6,841	-0.15%
2018/02/02	1	70.60	1	70.60	70.60	0	6,869	0.00%
2018/02/01	0	0.00	2	71.35	70.50	-2	6,928	-0.03%
2018/01/31	15	73.59	2	72.10	71.00	13	6,891	0.19%
2018/01/30	1	71.40	2	71.00	71.40	-1	6,613	-0.02%
2018/01/29	2	70.30	0	0.00	70.20	2	6,547	0.03%
2018/01/25	0	0.00	0	68.90	68.60	0	6,529	0.00%
2018/01/24	0	0.00	2	69.25	69.20	-2	6,512	-0.03%
2018/01/23	2	69.85	0	0.00	69.50	2	6,482	0.03%
2018/01/22	3	71.43	4	71.70	71.20	-1	6,471	-0.02%
2018/01/19	1	71.50	1	71.50	71.10	0	6,489	0.00%
2018/01/18	0	0.00	2	72.70	72.00	-2	6,477	-0.03%
2018/01/16	2	73.10	1	72.70	72.60	1	6,478	0.02%
2018/01/15	1	72.50	0	0.00	71.80	1	6,461	0.02%
2018/01/12	4	71.00	0	0.00	71.30	4	6,496	0.06%
2018/01/11	1	70.40	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	70.90	2	71.25	70.80	-1	6,671	-0.01%
2018/01/09	0	0.00	1	72.70	72.30	-1	6,799	-0.01%
2018/01/08	1	73.40	7	73.07	72.00	-6	6,845	-0.09%
2018/01/05	2	76.25	3	75.50	75.20	-1	6,877	-0.01%
2018/01/04	3	75.10	1	75.60	75.60	2	6,877	0.03%
2018/01/02	1	73.90	0	0.00	73.90	1	6,985	0.01%