宏達電 (2498)-玉山-城中券商分點個股進出

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
42.30
漲跌
▼0.85
漲幅
-1.97%
成交量
4,570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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/12/13	1	42.55	59	42.35	42.30	-58	9,040	-0.64%
2024/12/11	0.3	43.25	21	43.45	43.60	-20.7	9,081	-0.23%
2024/12/10	0	0.00	1	43.75	43.70	-1	9,108	-0.01%
2024/12/04	8	45.39	2	45.40	45.50	6	9,197	0.07%
2024/12/03	0	0.00	2	45.10	44.35	-2	9,189	-0.02%
2024/12/02	1	44.25	1	44.90	44.25	0	9,122	0.00%
2024/11/29	0	0.00	2	44.70	45.10	-2	9,093	-0.02%
2024/11/28	4	45.30	3	44.80	44.55	1	9,066	0.01%
2024/11/27	25	45.94	24	47.01	45.70	1	8,970	0.01%
2024/11/26	7	47.29	15	47.03	46.95	-8	8,830	-0.09%
2024/11/25	23	46.56	38	47.22	47.30	-15	8,599	-0.17%
2024/11/20	0	0.00	1	43.15	42.95	-1	8,400	-0.01%
2024/11/19	1	42.85	0.4	43.40	43.30	0.7	8,411	0.01%
2024/11/18	0	0.00	4	42.70	42.85	-4	8,411	-0.05%
2024/11/15	0	0.00	1	43.90	42.95	-1	8,400	-0.01%
2024/11/14	2	42.68	3	44.02	42.50	-1	8,377	-0.01%
2024/11/11	0	0.00	2	45.05	45.10	-2	8,344	-0.02%
2024/11/08	0	0.00	1	44.30	44.35	-1	8,338	-0.01%
2024/11/07	1	44.65	2	44.45	44.95	-1	8,390	-0.01%
2024/11/06	5	43.80	0	0.00	43.80	5	8,412	0.06%
2024/11/04	1	43.70	0	0.00	43.55	1	8,560	0.01%
2024/11/01	1	42.80	0	0.00	43.10	1	8,647	0.01%
2024/10/30	4	44.21	5	44.35	44.00	-1	8,625	-0.01%
2024/10/29	6	44.73	0	0.00	44.30	6	8,670	0.07%
2024/10/28	0	0.00	13	45.13	45.70	-13	8,623	-0.15%
2024/10/25	0	0.00	9	45.61	45.60	-9	8,590	-0.10%
2024/10/24	4	46.30	0	0.00	45.85	4	8,579	0.05%
2024/10/23	5	48.32	0	0.00	47.60	5	8,427	0.06%
2024/10/18	1	48.50	2	48.65	48.40	-1	8,356	-0.01%
2024/10/17	0	0.00	2	48.60	48.65	-2	8,247	-0.02%
2024/10/16	1	48.10	0	0.00	47.80	1	8,203	0.01%
2024/10/15	5	49.03	3	49.17	48.60	2	8,126	0.02%
2024/10/14	2	47.43	0	0.00	47.65	2	8,029	0.02%
2024/10/11	3	47.90	5	47.79	47.50	-2	8,014	-0.02%
2024/10/09	21	48.48	3	49.60	48.20	18	7,955	0.23%
2024/10/08	16	49.88	8	50.01	49.70	8	7,827	0.10%
2024/10/07	29	51.27	49	51.67	51.50	-20	7,596	-0.26%
2024/10/04	78	52.11	29.3	53.58	52.00	48.7	7,325	0.66%
2024/10/01	6	49.78	36	49.99	52.00	-30	6,000	-0.50%
2024/09/30	6	47.42	13	47.41	47.35	-7	5,144	-0.14%
2024/09/26	0	0.00	2	45.38	44.20	-2	4,852	-0.04%
2024/09/25	0	0.00	5	44.65	44.00	-5	4,798	-0.10%
2024/09/23	0	0.00	4	45.03	44.50	-4	4,824	-0.08%
2024/09/20	3	45.45	0	45.30	44.65	3	4,885	0.06%
2024/09/18	2	45.30	0	0.00	44.80	2	5,096	0.04%
2024/09/16	0	0.00	4	45.60	45.65	-4	5,570	-0.07%
2024/09/13	2	45.40	0	0.00	45.45	2	5,934	0.03%
2024/09/12	0	0.00	0.2	43.80	44.15	-0.2	5,920	0.00%
2024/09/11	2	43.35	0	0.00	43.40	2	5,950	0.03%
2024/09/06	0	0.00	2	44.40	44.55	-2	6,028	-0.03%
2024/09/05	1	44.05	3	44.75	44.15	-2	6,108	-0.03%
2024/09/04	4	42.38	20	42.15	42.05	-16	6,165	-0.26%
2024/08/30	0	0.00	1	44.65	44.50	-1	6,480	-0.02%
2024/08/29	0	0.00	6	44.45	44.65	-6	6,511	-0.09%
2024/08/28	3	45.00	0	0.00	45.00	3	6,511	0.05%
2024/08/27	0	0.00	0	45.20	45.50	0	6,648	0.00%
2024/08/26	0	0.00	4	45.39	45.50	-4	6,654	-0.06%
2024/08/22	3	44.05	0	0.00	44.30	3	6,625	0.05%
2024/08/20	1	42.70	1	42.50	42.70	0	6,590	0.00%
2024/08/16	1	41.85	0	0.00	42.10	1	6,599	0.02%
2024/08/15	0	0.00	2	41.30	41.25	-2	6,589	-0.03%
2024/08/14	0	0.00	9	40.93	40.80	-9	6,580	-0.14%
2024/08/13	4	39.59	0	0.00	39.75	4	6,536	0.06%
2024/08/09	5	39.50	20	40.34	38.75	-15	6,522	-0.23%
2024/08/08	1.1	38.58	0	0.00	39.05	1.1	6,439	0.02%
2024/08/07	1	39.10	0	0.00	39.45	1	6,441	0.02%
2024/08/06	7	37.35	6	36.32	37.80	1	6,471	0.02%
2024/08/05	19.1	38.73	1	38.70	38.70	18.1	6,337	0.29%
2024/08/02	1	43.45	5	44.25	42.95	-4	6,230	-0.06%
2024/07/31	0	0.00	5	43.12	44.05	-5	6,132	-0.08%
2024/07/30	5	41.96	4	42.15	43.20	1	6,085	0.02%
2024/07/29	0	0.00	2	42.30	42.30	-2	6,086	-0.03%
2024/07/26	2	43.18	0	0.00	43.25	2	6,074	0.03%
2024/07/23	2	44.35	4	44.72	44.35	-2	6,090	-0.03%
2024/07/22	4	44.13	7	44.19	43.90	-3	6,083	-0.05%
2024/07/19	5	45.47	4	45.30	45.10	1	6,045	0.02%
2024/07/18	1	45.55	3	45.98	46.15	-2	5,992	-0.03%
2024/07/17	5	46.21	3	46.42	46.10	2	5,951	0.03%
2024/07/16	4	46.96	5	46.64	46.45	-1	5,984	-0.02%
2024/07/15	8	46.19	0	0.00	45.80	8	5,987	0.13%
2024/07/12	0	0.00	6	47.03	46.90	-6	5,959	-0.10%
2024/07/11	9	47.04	4	46.70	46.70	5	5,934	0.08%
2024/07/10	5	47.76	7	47.26	47.15	-2	5,978	-0.03%
2024/07/09	4	46.70	4.1	46.82	46.80	-0.1	5,931	0.00%
2024/07/08	6	47.67	76	48.19	47.50	-70	5,888	-1.19%
2024/07/05	22.1	47.77	17	48.61	48.00	5.1	5,851	0.09%
2024/07/04	1	45.85	3	45.90	45.90	-2	5,656	-0.04%
2024/07/03	1	45.20	2	45.25	45.45	-1	5,681	-0.02%
2024/07/02	0	0.00	1	45.05	45.20	-1	5,655	-0.02%
2024/07/01	2	45.85	0	0.00	45.70	2	5,620	0.04%
2024/06/28	2	46.40	4	46.15	46.15	-2	5,614	-0.04%
2024/06/27	14	46.18	7	46.01	45.95	7	5,624	0.12%
2024/06/26	3	47.33	0	0.00	46.60	3	5,580	0.05%
2024/06/25	7	47.66	22	47.47	47.55	-15	5,513	-0.27%
2024/06/24	25	48.08	12	48.77	47.50	13	5,451	0.24%
2024/06/21	41	49.11	37	49.23	49.25	4	5,313	0.08%
2024/06/20	17	48.16	53.2	47.25	48.05	-36.2	4,903	-0.74%
2024/06/19	6	45.64	0	0.00	45.40	6	4,535	0.13%
2024/06/18	20	46.07	17	46.44	45.70	3	4,530	0.07%
2024/06/17	1	46.10	8.3	46.11	46.05	-7.3	4,514	-0.16%
2024/06/14	1	45.80	1	45.30	45.20	0	4,460	0.00%
2024/06/13	2	45.73	1	45.20	45.20	1	4,407	0.02%
2024/06/12	2	45.15	5	45.46	45.65	-3	4,312	-0.07%
2024/06/11	6	46.00	8	45.24	45.40	-2	4,227	-0.05%
2024/06/07	47.5	46.42	21	46.21	46.15	26.5	4,145	0.64%
2024/06/06	0.1	42.97	0	0.00	42.85	0.1	3,858	0.00%
2024/06/05	2	43.60	0	0.00	43.15	2	3,841	0.05%
2024/06/04	4	44.10	0	0.00	43.70	4	3,945	0.10%
2024/06/03	0	0.00	0	44.40	44.00	0	4,003	0.00%
2024/05/31	4	43.95	7	44.55	43.60	-3	4,148	-0.07%
2024/05/30	60.1	43.75	2	43.16	43.15	58	4,029	1.44%
2024/05/29	2	43.50	4	43.97	43.30	-2	4,067	-0.05%
2024/05/28	4	43.05	2	43.35	43.40	2	4,037	0.05%
2024/05/27	2	42.68	3	42.98	43.30	-1	4,072	-0.02%
2024/05/24	53.1	41.96	46	41.95	42.05	7.1	4,234	0.17%
2024/05/23	2.1	42.75	0	43.20	42.50	2.1	4,241	0.05%
2024/05/22	0	43.75	0	0.00	43.50	0	4,278	0.00%
2024/05/21	0.1	43.01	1	42.70	42.70	-0.9	4,302	-0.02%
2024/05/20	0	43.25	0	0.00	43.40	0	4,363	0.00%
2024/05/17	2	43.02	2	43.45	43.20	0	4,402	0.00%
2024/05/16	0	0.00	6	43.12	43.25	-6	4,424	-0.14%
2024/05/15	0	0.00	15	42.60	42.60	-15	4,435	-0.34%
2024/05/14	3	42.24	2	42.25	42.25	1	4,440	0.02%
2024/05/13	2	41.95	0	0.00	42.00	2	4,541	0.04%
2024/05/10	6	41.18	5	41.14	41.60	1	4,543	0.02%
2024/05/09	15.1	41.85	0	0.00	41.60	15.1	4,525	0.33%
2024/05/08	23	41.78	18	41.80	42.45	5	4,553	0.11%
2024/05/07	3	41.93	5	42.01	42.00	-2	4,588	-0.04%
2024/05/06	0.1	42.87	2	43.05	42.80	-1.9	4,583	-0.04%
2024/05/03	2	42.90	3	43.20	42.85	-1	4,605	-0.02%
2024/05/02	2.1	42.65	2	43.10	42.65	0.1	4,628	0.00%
2024/04/30	2	42.85	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	0.00	2	43.25	43.40	-2	4,755	-0.04%
2024/04/26	0	0.00	32	42.29	42.05	-32	4,783	-0.67%
2024/04/25	0	41.86	0	0.00	41.70	0	4,837	0.00%
2024/04/24	0.1	42.70	0	0.00	42.40	0.1	4,880	0.00%
2024/04/23	4	41.86	0	0.00	42.15	4	4,994	0.08%
2024/04/22	1	41.45	1	42.70	41.45	0	5,075	0.00%
2024/04/19	1.1	41.22	2	41.40	41.45	-0.9	5,086	-0.02%
2024/04/18	0	42.55	3	42.60	43.25	-3	5,124	-0.06%
2024/04/17	8	42.99	2	43.45	42.80	6	5,293	0.11%
2024/04/16	9.2	44.08	2	44.35	42.90	7.2	5,669	0.13%
2024/04/15	13.1	45.73	0	0.00	45.15	13.1	6,724	0.19%
2024/04/12	0	46.20	2	46.05	46.05	-2	7,381	-0.03%
2024/04/11	2	45.75	0	0.00	45.55	2	7,361	0.03%
2024/04/10	4	46.71	0	0.00	46.40	4	7,393	0.05%
2024/04/09	5	46.51	0	0.00	46.65	5	7,483	0.07%
2024/04/08	0	47.15	0	0.00	47.45	0	7,516	0.00%
2024/04/03	1	46.75	0	0.00	47.20	1	7,548	0.01%
2024/04/02	7	47.69	1.2	48.33	47.50	5.8	7,602	0.08%
2024/04/01	0	0.00	11.1	48.25	48.25	-11.1	7,772	-0.14%
2024/03/29	0	47.62	0	0.00	47.20	0	7,874	0.00%
2024/03/28	1	47.50	4	47.63	47.65	-3	8,335	-0.04%
2024/03/27	5	47.87	2.2	47.85	47.65	2.8	8,601	0.03%
2024/03/26	0	47.80	0	0.00	47.85	0	8,590	0.00%
2024/03/25	0	48.20	0	0.00	48.00	0	8,579	0.00%
2024/03/22	0	47.35	2	46.95	47.45	-2	8,472	-0.02%
2024/03/21	3	46.70	8.3	46.79	47.05	-5.3	8,556	-0.06%
2024/03/20	2	45.85	0	0.00	46.00	2	8,743	0.02%
2024/03/19	3	45.65	8	45.60	45.65	-5	9,139	-0.05%
2024/03/18	1	45.35	1	45.30	45.80	0	9,152	0.00%
2024/03/15	2	45.43	1	45.15	45.15	1	9,180	0.01%
2024/03/14	1	45.71	0	0.00	45.50	1	9,179	0.01%
2024/03/13	10	46.25	2	46.20	45.90	8	9,195	0.09%
2024/03/12	0	46.70	1	47.10	47.25	-1	9,209	-0.01%
2024/03/11	0	46.21	0	46.25	46.20	0	9,198	0.00%
2024/03/08	16	46.41	3	46.20	45.90	13	9,224	0.14%
2024/03/07	7	47.50	7	47.01	47.00	0	9,146	0.00%
2024/03/06	3	47.07	0	0.00	47.10	3	9,092	0.03%
2024/03/05	0	49.15	0	0.00	48.90	0	8,969	0.00%
2024/03/04	5	49.28	4	49.80	49.20	1	8,958	0.01%
2024/03/01	0	48.83	0	0.00	48.95	0	8,982	0.00%
2024/02/29	1.1	48.81	1	48.80	48.75	0.1	8,985	0.00%
2024/02/27	13	48.84	0.1	48.80	48.60	13	9,009	0.14%
2024/02/26	0	48.60	1	48.60	49.00	-1	8,870	-0.01%
2024/02/23	2	48.93	3	48.87	48.50	-1	8,971	-0.01%
2024/02/22	5	49.05	0	0.00	49.00	5	8,973	0.06%
2024/02/21	5	49.80	0	0.00	49.55	5	9,009	0.06%
2024/02/20	13.1	49.33	0	0.00	49.20	13.1	9,182	0.14%
2024/02/19	0	50.20	0	0.00	50.00	0	9,162	0.00%
2024/02/16	0	49.97	6	49.87	50.00	-6	9,254	-0.06%
2024/02/15	5.4	48.82	2	49.05	49.35	3.4	9,323	0.04%
2024/02/05	6	50.17	5	49.05	49.05	1	9,356	0.01%
2024/02/02	0	0.00	0.5	50.63	50.00	-0.5	9,286	-0.01%
2024/02/01	0	49.95	0	0.00	50.70	0	9,271	0.00%
2024/01/31	0	49.55	0	0.00	49.10	0	9,321	0.00%
2024/01/30	5	49.63	1	50.30	49.50	4	9,409	0.04%
2024/01/29	2	50.40	0	0.00	50.50	2	9,445	0.02%
2024/01/26	2	49.96	0	50.10	50.00	2	9,673	0.02%
2024/01/25	1	50.81	1	52.00	50.50	0	9,699	0.00%
2024/01/24	5	51.94	3	52.20	51.40	2	9,681	0.02%
2024/01/23	5	51.60	8	51.79	51.70	-3	9,628	-0.03%
2024/01/22	12	51.03	8.3	50.97	51.50	3.7	9,589	0.04%
2024/01/19	0	50.40	0	0.00	50.30	0	9,606	0.00%
2024/01/18	23.3	50.35	0	0.00	50.40	23.3	9,580	0.24%
2024/01/17	7	49.53	8	49.50	49.15	-1	9,534	-0.01%
2024/01/16	0	50.50	1	50.60	50.30	-1	9,430	-0.01%
2024/01/15	21	51.56	18	52.06	51.30	3	9,357	0.03%
2024/01/12	3	51.60	2	51.70	51.60	1	9,351	0.01%
2024/01/11	6	52.28	2	53.00	52.10	4	9,297	0.04%
2024/01/10	55.1	52.78	16	54.20	52.20	39.1	9,242	0.42%
2024/01/09	33.1	54.66	43	54.64	54.70	-9.9	8,994	-0.11%
2024/01/08	4	53.50	79	53.63	52.90	-75	7,866	-0.95%
2024/01/05	6	48.94	1	49.00	48.90	5	7,192	0.07%
2024/01/04	14	48.91	0.1	49.00	48.65	13.9	7,219	0.19%
2024/01/02	12	51.13	4	51.60	50.70	8	7,178	0.11%
2023/12/29	0.2	51.10	10	51.50	51.30	-9.8	7,236	-0.13%
2023/12/28	1	51.80	3	51.90	51.60	-2	7,246	-0.03%
2023/12/27	3	52.00	3	52.87	52.10	0	7,194	0.00%
2023/12/26	3	51.50	7	51.90	51.50	-4	7,015	-0.06%
2023/12/25	10	53.16	22	53.50	52.00	-12	6,901	-0.17%
2023/12/22	2	51.60	1	51.00	51.20	1	6,432	0.02%
2023/12/20	2	49.05	0	0.00	49.55	2	6,172	0.03%
2023/12/19	1	48.50	0	0.00	48.65	1	6,148	0.02%
2023/12/18	0	0.00	1	49.25	49.25	-1	6,148	-0.02%
2023/12/15	14	51.25	9	50.82	50.80	5	6,065	0.08%
2023/12/14	7	51.60	26.4	51.43	52.00	-19.4	5,873	-0.33%
2023/12/12	0	0.00	3	48.75	48.30	-3	5,435	-0.06%
2023/12/11	2	49.00	0	0.00	48.70	2	5,466	0.04%
2023/12/08	0	0.00	1	49.50	48.85	-1	5,475	-0.02%
2023/12/06	3	49.10	1	48.90	48.90	2	5,428	0.04%
2023/12/05	1	49.55	1	49.20	49.20	0	5,435	0.00%
2023/12/04	1	49.60	7	49.89	49.75	-6	5,473	-0.11%
2023/12/01	1	50.40	0	0.00	49.45	1	5,453	0.02%
2023/11/30	0	0.00	3	50.00	50.20	-3	5,414	-0.06%
2023/11/29	6	49.39	1	50.00	49.65	5	5,370	0.09%
2023/11/28	0	0.00	3	50.20	50.00	-3	5,348	-0.06%
2023/11/27	0	0.00	1	48.90	48.45	-1	5,299	-0.02%
2023/11/24	2	48.93	2	49.60	49.05	0	5,291	0.00%
2023/11/23	59	50.22	28	50.16	50.10	31	5,249	0.59%
2023/11/22	6	50.20	23	50.40	50.00	-17	5,226	-0.33%
2023/11/21	6	49.27	1	49.05	49.30	5	5,125	0.10%
2023/11/20	22	49.17	22	49.18	49.15	0	5,091	0.00%
2023/11/17	9	49.43	6	49.33	49.45	3	5,037	0.06%
2023/11/15	0	0.00	2	48.23	48.00	-2	4,817	-0.04%
2023/11/14	1	47.20	3	47.28	47.20	-2	4,728	-0.04%
2023/11/13	1	47.15	10	46.77	46.75	-9	4,668	-0.19%
2023/11/10	1	45.95	0	0.00	45.90	1	4,645	0.02%
2023/11/09	9	46.32	4	47.35	46.30	5	4,668	0.11%
2023/11/08	3	46.00	5	47.27	47.40	-2	4,731	-0.04%
2023/11/07	13	45.92	2	46.05	46.05	11	4,652	0.24%
2023/11/06	3	47.60	5	47.75	48.10	-2	4,602	-0.04%
2023/11/03	2	48.25	11	47.52	47.40	-9	4,549	-0.20%
2023/11/02	1	46.05	3	45.87	45.85	-2	4,356	-0.05%
2023/11/01	14	44.14	2	44.60	44.75	12	4,470	0.27%
2023/10/31	6	44.43	1	44.10	44.10	5	4,598	0.11%
2023/10/30	1	46.25	1	45.75	45.75	0	4,807	0.00%
2023/10/27	3	46.30	0	0.00	46.00	3	4,872	0.06%
2023/10/26	3	45.53	1	45.15	45.15	2	4,880	0.04%
2023/10/25	0	0.00	2	46.50	46.60	-2	4,945	-0.04%
2023/10/24	1	45.35	1	45.70	45.70	0	5,041	0.00%
2023/10/23	2	45.20	1	45.90	45.30	1	5,087	0.02%
2023/10/20	2	44.80	0	0.00	45.70	2	5,146	0.04%
2023/10/19	3	45.77	2	45.95	45.85	1	5,182	0.02%
2023/10/18	4.1	46.98	2	46.60	46.60	2.1	5,274	0.04%
2023/10/17	3	49.00	4	50.24	48.10	-1	5,172	-0.02%
2023/10/16	2	49.28	1	49.05	49.05	1	5,121	0.02%
2023/10/12	0	0.00	4	50.35	50.30	-4	5,366	-0.07%
2023/10/11	12	50.44	6	49.95	49.25	6	5,491	0.11%
2023/10/06	12	49.88	1	49.89	49.65	11	5,673	0.19%
2023/10/05	0	0.00	3	50.20	50.30	-3	6,014	-0.05%
2023/10/04	7.1	47.26	2	47.40	47.45	5.1	6,175	0.08%
2023/10/02	1	49.15	1	48.95	49.10	0	6,297	0.00%
2023/09/28	2	48.53	3	48.23	48.10	-1	6,410	-0.02%
2023/09/27	1	48.60	1	48.60	48.60	0	6,431	0.00%
2023/09/26	3	49.10	2	48.65	48.65	1	6,496	0.02%
2023/09/22	1	48.35	2	49.30	49.65	-1	6,536	-0.02%
2023/09/21	3.1	48.57	3	48.47	48.45	0.1	6,600	0.00%
2023/09/20	1	49.25	0	0.00	49.20	1	6,605	0.02%
2023/09/19	5.1	49.65	0	0.00	49.45	5.1	6,662	0.08%
2023/09/18	0	0.00	0	50.60	50.50	0	6,695	0.00%
2023/09/14	1	50.60	3.7	50.85	50.90	-2.7	6,926	-0.04%
2023/09/13	3.1	49.55	0	0.00	49.50	3.1	6,999	0.04%
2023/09/12	1	50.10	0	0.00	49.80	1	7,080	0.01%
2023/09/11	6	49.72	2	50.35	49.30	4	7,089	0.06%
2023/09/08	7	50.36	2.5	50.16	50.10	4.5	7,114	0.06%
2023/09/07	5	51.58	3	51.00	51.00	2	7,133	0.03%
2023/09/06	20	52.03	3	51.80	51.80	17	7,155	0.24%
2023/09/05	1	52.70	1	53.00	53.00	0	7,188	0.00%
2023/09/04	1	52.00	18.2	52.61	52.70	-17.2	7,287	-0.24%
2023/09/01	1.2	52.50	6	52.35	52.10	-4.8	7,380	-0.07%
2023/08/31	1	52.80	4	53.00	52.80	-3	7,669	-0.04%
2023/08/30	4	52.10	4	52.43	52.50	0	8,030	0.00%
2023/08/29	2	51.40	5	51.60	51.80	-3	8,139	-0.04%
2023/08/28	10	50.30	22	50.70	50.40	-12	8,214	-0.15%
2023/08/25	3	51.43	13	51.45	51.10	-10	8,264	-0.12%
2023/08/24	2	51.05	3	51.10	51.10	-1	8,394	-0.01%
2023/08/23	0	0.00	6.3	51.50	51.50	-6.3	8,696	-0.07%
2023/08/22	6	51.13	1	50.70	50.70	5	8,767	0.06%
2023/08/21	2	51.10	4	51.20	51.20	-2	8,833	-0.02%
2023/08/18	4.1	51.11	3	50.97	50.70	1.1	8,856	0.01%
2023/08/17	0	0.00	9	50.32	51.00	-9	8,893	-0.10%
2023/08/16	11	49.36	3	50.17	50.40	8	8,956	0.09%
2023/08/15	10	49.93	6	49.92	50.00	4	8,958	0.04%
2023/08/14	11	49.14	3	49.10	49.10	8	9,137	0.09%
2023/08/11	4	50.45	2	50.10	50.10	2	9,121	0.02%
2023/08/10	0	0.00	8	50.59	50.50	-8	9,128	-0.09%
2023/08/09	8	51.81	2	51.95	51.90	6	9,074	0.07%
2023/08/08	2	51.95	5.5	51.87	51.90	-3.5	9,086	-0.04%
2023/08/07	10.4	50.01	26.5	50.27	52.30	-16.1	9,133	-0.18%
2023/08/04	35.8	51.44	23.2	52.14	51.10	12.5	9,024	0.14%
2023/08/02	19	54.07	7.8	52.90	52.50	11.2	8,926	0.13%
2023/08/01	6	55.70	0	0.00	55.60	6	8,713	0.07%
2023/07/31	17	56.16	7	56.50	55.80	10	8,672	0.12%
2023/07/28	4	56.10	2	56.10	56.00	2	8,619	0.02%
2023/07/27	1	55.70	7	56.80	57.20	-6	8,602	-0.07%
2023/07/26	4	55.73	0	0.00	55.50	4	8,529	0.05%
2023/07/25	9	55.92	12	55.93	55.70	-3	8,563	-0.04%
2023/07/24	3	56.67	1	56.30	56.30	2	8,609	0.02%
2023/07/21	5	56.56	15	57.81	57.80	-10	8,621	-0.12%
2023/07/20	5	56.30	4	56.60	57.00	1	8,657	0.01%
2023/07/19	12	56.34	6	55.60	55.60	6	8,690	0.07%
2023/07/18	4.4	57.72	2	57.15	56.70	2.4	8,788	0.03%
2023/07/17	12	58.13	11	58.45	58.50	1	8,914	0.01%
2023/07/14	5	58.72	5	58.92	58.80	0	8,991	0.00%
2023/07/13	4	58.48	11	59.45	58.40	-7	8,953	-0.08%
2023/07/12	23	58.86	13	58.15	57.70	10	8,770	0.11%
2023/07/11	19	57.79	10	57.87	58.00	9	8,506	0.11%
2023/07/10	5.2	55.84	2	55.30	55.30	3.2	8,312	0.04%
2023/07/07	18	56.15	5	56.08	55.90	13	8,305	0.16%
2023/07/06	5	57.32	7	57.40	56.80	-2	8,385	-0.02%
2023/07/05	3	57.17	5	56.88	56.80	-2	8,668	-0.02%
2023/07/04	3	56.83	4	57.20	57.20	-1	9,133	-0.01%
2023/07/03	5	57.46	6	57.27	57.10	-1	9,220	-0.01%
2023/06/30	7	56.93	1	57.10	57.10	6	9,320	0.06%
2023/06/29	3	57.40	10	57.27	57.00	-7	9,382	-0.07%
2023/06/28	11	56.50	6	56.38	56.40	5	9,417	0.05%
2023/06/27	10	56.84	3	56.40	56.40	7	9,657	0.07%
2023/06/26	4	57.55	1	57.40	57.40	3	9,898	0.03%
2023/06/21	8	58.69	5	58.70	58.70	3	10,018	0.03%
2023/06/20	10	58.74	7	58.84	58.70	3	9,944	0.03%
2023/06/19	13	59.12	3	59.07	58.90	10	10,023	0.10%
2023/06/16	7	60.14	11	60.73	60.50	-4	10,044	-0.04%
2023/06/14	3	60.43	1	60.20	60.20	2	10,260	0.02%
2023/06/13	1	60.90	12	61.13	61.00	-11	10,510	-0.10%
2023/06/12	5	59.78	1	60.30	60.20	4	10,964	0.04%
2023/06/09	1	61.00	2	61.00	60.40	-1	11,189	-0.01%
2023/06/08	10	60.96	1	60.40	60.40	9	11,507	0.08%
2023/06/07	3	61.70	4	61.88	62.00	-1	11,855	-0.01%
2023/06/06	32.1	61.72	13	61.55	61.00	19	12,463	0.15%
2023/06/05	26	64.27	24.2	64.23	63.60	1.8	12,483	0.01%
2023/06/02	6.2	62.95	9	62.89	62.90	-2.8	12,292	-0.02%
2023/06/01	10	62.19	7	62.44	62.40	3	12,408	0.02%
2023/05/31	17	62.08	9.1	61.91	61.80	7.9	12,681	0.06%
2023/05/30	21	61.65	13	61.85	61.80	8	13,018	0.06%
2023/05/29	28.2	61.84	26	60.67	61.50	2.2	13,433	0.02%
2023/05/26	3	59.07	5	58.64	58.40	-2	13,751	-0.01%
2023/05/25	41	59.78	10	59.85	59.40	31	14,297	0.22%
2023/05/24	7	59.53	1	59.60	59.60	6	14,541	0.04%
2023/05/23	2	60.30	1	60.10	60.10	1	15,234	0.01%
2023/05/22	2	59.90	49	59.97	60.30	-47	15,543	-0.30%
2023/05/19	1	59.00	1	58.90	59.00	0	15,668	0.00%
2023/05/18	6	59.08	9	59.93	58.90	-3	15,860	-0.02%
2023/05/17	4	57.85	7	58.10	58.40	-3	16,248	-0.02%
2023/05/16	2	57.55	8	57.55	57.60	-6	16,400	-0.04%
2023/05/15	2	56.95	0	0.00	56.60	2	16,607	0.01%
2023/05/12	0	0.00	1	56.80	57.20	-1	17,142	-0.01%
2023/05/11	7	56.71	1	58.00	56.00	6	17,695	0.03%
2023/05/10	1	56.70	6	57.32	57.50	-5	18,116	-0.03%
2023/05/09	8	56.89	3	56.80	56.80	5	18,824	0.03%
2023/05/08	3	57.57	1	57.80	57.40	2	19,949	0.01%
2023/05/05	3	57.03	2	57.35	57.30	1	21,816	0.00%
2023/05/04	1	56.40	1	57.10	56.80	0	22,378	0.00%
2023/05/03	4	56.53	3	56.37	56.50	1	22,607	0.00%
2023/05/02	2	56.60	9	57.14	57.50	-7	22,964	-0.03%
2023/04/28	5	56.90	8	57.30	56.70	-3	23,193	-0.01%
2023/04/27	1	56.30	8	55.81	56.20	-7	23,205	-0.03%
2023/04/26	10	56.09	2	56.30	56.50	8	23,243	0.03%
2023/04/25	8	56.45	3	55.77	55.90	5	23,544	0.02%
2023/04/24	3.5	58.13	2	58.00	58.00	1.5	23,797	0.01%
2023/04/21	14	59.03	16	58.74	58.10	-2	23,910	-0.01%
2023/04/20	27	60.29	29	59.96	59.60	-2	23,913	-0.01%
2023/04/19	18.3	62.68	5	61.90	61.70	13.3	23,949	0.06%
2023/04/18	9	63.78	3	63.87	63.30	6	24,001	0.02%
2023/04/17	13	64.98	12	64.91	64.60	1	24,530	0.00%
2023/04/14	1	63.80	25	64.46	64.30	-24	24,969	-0.10%
2023/04/13	38	64.11	1	63.70	63.70	37	25,245	0.15%
2023/04/12	4	64.75	7	64.70	64.70	-3	25,380	-0.01%
2023/04/11	4	65.10	2	64.90	64.30	2	25,460	0.01%
2023/04/10	4	64.80	8	64.89	65.20	-4	25,447	-0.02%
2023/04/07	47	64.70	40	64.89	64.10	7	25,252	0.03%
2023/04/06	0	0.00	5	63.42	63.60	-5	24,885	-0.02%
2023/03/31	3	62.17	6	62.65	62.60	-3	24,950	-0.01%
2023/03/30	20	62.04	22	62.15	62.00	-2	25,029	-0.01%
2023/03/29	21	61.56	77	61.59	61.60	-56	25,176	-0.22%
2023/03/28	28	62.38	13	61.90	61.70	15	25,355	0.06%
2023/03/27	0	0.00	10	64.22	63.60	-10	25,215	-0.04%
2023/03/24	4	63.25	13	63.47	63.00	-9	25,157	-0.04%
2023/03/23	3	63.10	2	63.30	63.10	1	25,160	0.00%
2023/03/22	5	63.08	20	63.40	63.30	-15	25,290	-0.06%
2023/03/21	32	63.06	25	63.51	62.70	7	25,422	0.03%
2023/03/20	3	62.30	19	62.79	63.20	-16	25,545	-0.06%
2023/03/17	8	61.63	8	62.00	62.20	0	25,901	0.00%
2023/03/16	47	61.41	25	62.15	61.10	22	26,237	0.08%
2023/03/15	15	63.08	30	63.34	63.00	-15	26,537	-0.06%
2023/03/14	5	62.72	41	63.17	62.50	-36	26,978	-0.13%
2023/03/13	34	61.67	30	61.52	62.60	4	27,719	0.01%
2023/03/10	73.5	62.40	37	62.34	62.60	36.5	28,235	0.13%
2023/03/09	35	65.39	64	65.60	64.40	-29	29,472	-0.10%
2023/03/08	13	63.78	8	63.70	63.40	5	29,774	0.02%
2023/03/07	16	65.16	7	65.24	64.90	9	29,637	0.03%
2023/03/06	4	64.65	12	64.53	64.80	-8	29,643	-0.03%
2023/03/03	40	64.04	33	64.80	63.60	7	29,568	0.02%
2023/03/02	51	65.08	3	66.27	64.80	48	29,462	0.16%
2023/03/01	78	66.88	51	66.75	66.10	27	29,189	0.09%
2023/02/24	35	66.18	6	66.92	65.40	29	28,773	0.10%
2023/02/23	19	66.46	27	66.76	66.70	-8	28,439	-0.03%
2023/02/22	32	65.08	11	65.11	64.60	21	28,059	0.07%
2023/02/21	52	67.15	46.1	67.35	66.70	5.9	27,948	0.02%
2023/02/20	12	66.77	10.6	66.40	66.90	1.4	27,536	0.01%
2023/02/17	3	65.27	3	65.83	65.80	0	27,439	0.00%
2023/02/16	10	65.50	18	65.44	65.60	-8	27,622	-0.03%
2023/02/15	28.4	63.98	12	64.21	64.50	16.4	27,729	0.06%
2023/02/14	17	65.62	23	65.95	65.50	-6	27,359	-0.02%
2023/02/13	21	65.39	11	65.70	65.20	10	27,496	0.04%
2023/02/10	57	66.45	50	66.30	65.50	7	27,637	0.03%
2023/02/09	29	67.24	41	67.07	67.70	-12	27,428	-0.04%
2023/02/08	59.9	66.44	62	66.40	66.30	-2.1	27,527	-0.01%
2023/02/07	45.1	66.41	35	66.69	66.10	10.1	27,519	0.04%
2023/02/06	25	66.07	53	67.16	68.70	-28	27,040	-0.10%
2023/02/03	83.2	67.79	91.1	66.86	65.10	-7.9	26,040	-0.03%
2023/02/02	4	65.55	47.1	66.47	66.90	-43.1	24,490	-0.18%
2023/02/01	17	60.73	19	60.93	60.90	-2	24,173	-0.01%
2023/01/31	24.1	60.59	38	60.72	60.80	-13.9	24,234	-0.06%
2023/01/30	9	58.60	18	59.10	59.50	-9	24,065	-0.04%
2023/01/17	29	57.24	28	57.27	57.20	1	24,033	0.00%
2023/01/16	3	57.50	2	57.20	57.20	1	24,166	0.00%
2023/01/13	12	58.20	1	58.40	57.30	11	24,282	0.05%
2023/01/12	15	59.79	31	59.74	59.50	-16	24,235	-0.07%
2023/01/11	5	59.28	3	59.30	59.00	2	24,121	0.01%
2023/01/10	37	58.97	31	59.15	58.80	6	24,312	0.02%
2023/01/09	10	59.19	8	59.28	58.70	2	24,559	0.01%
2023/01/06	10	59.09	11	58.84	58.50	-1	24,854	0.00%
2023/01/05	31	59.02	34	59.60	58.70	-3	25,296	-0.01%
2023/01/04	32	59.13	25.4	58.87	58.80	6.7	25,241	0.03%
2023/01/03	31	58.23	58	57.61	58.10	-27	25,223	-0.11%
2022/12/30	7	56.39	4	56.05	55.70	3	25,198	0.01%
2022/12/29	1	55.10	1	55.50	55.70	0	25,355	0.00%
2022/12/28	21	55.85	18	56.77	55.70	3	25,989	0.01%
2022/12/27	27	56.90	25	56.29	57.10	2	26,174	0.01%
2022/12/26	19	55.70	24	55.72	55.70	-5	26,380	-0.02%
2022/12/23	7	55.24	5	55.08	55.00	2	26,855	0.01%
2022/12/22	24	55.67	29	56.25	55.40	-5	27,133	-0.02%
2022/12/21	7	55.16	20	55.33	55.80	-13	27,737	-0.05%
2022/12/20	30	54.80	24.1	55.88	54.40	5.9	28,192	0.02%
2022/12/19	5	56.78	1	57.00	56.40	4	28,938	0.01%
2022/12/16	29	57.86	4	57.60	57.20	25	29,573	0.08%
2022/12/15	21	58.35	97	58.40	58.20	-76	30,474	-0.25%
2022/12/14	44	58.17	19	58.56	58.40	25	31,185	0.08%
2022/12/13	29	58.94	46	59.63	58.40	-17	31,538	-0.05%
2022/12/12	43.1	59.15	33.1	59.48	58.90	10	31,888	0.03%
2022/12/09	62	59.85	60	60.14	59.40	2	31,984	0.01%
2022/12/08	77	59.26	30.1	60.06	59.90	46.9	31,994	0.15%
2022/12/07	68	59.08	107.1	58.63	58.00	-39.1	32,125	-0.12%	大賣/
2022/12/06	109.1	60.52	36	60.39	59.90	73.1	32,225	0.23%	大買/
2022/12/05	83	61.23	113	60.63	60.40	-30	32,529	-0.09%	大賣/
2022/12/02	29.1	58.32	33	58.99	59.10	-4	31,931	-0.01%
2022/12/01	126.4	59.25	153.5	59.03	57.80	-27.2	31,833	-0.09%	大買/大賣/
2022/11/30	19.5	54.69	47	55.70	57.60	-27.5	31,310	-0.09%
2022/11/29	4	51.40	15	52.21	52.40	-11	31,608	-0.03%
2022/11/28	23	51.67	10	52.03	51.50	13	33,714	0.04%
2022/11/25	7	52.94	4	52.98	52.70	3	34,360	0.01%
2022/11/24	17	53.51	20	53.40	53.40	-3	35,383	-0.01%
2022/11/23	10	52.64	16	52.52	52.40	-6	35,608	-0.02%
2022/11/22	23	52.87	29	52.91	52.80	-6	35,980	-0.02%
2022/11/21	13	53.48	39	54.55	52.80	-26	37,064	-0.07%
2022/11/18	40	54.06	13	53.87	53.40	27	37,282	0.07%
2022/11/17	15	54.88	18	54.82	54.70	-3	38,061	-0.01%
2022/11/16	9	54.40	14	54.56	54.50	-5	38,499	-0.01%
2022/11/15	28	53.85	14	54.21	54.30	14	38,967	0.04%
2022/11/14	70	54.06	38	54.21	54.30	32	39,829	0.08%
2022/11/11	13	53.42	23.1	54.09	52.40	-10.1	40,889	-0.02%
2022/11/10	25	53.00	7	53.20	52.70	18	41,712	0.04%
2022/11/09	14	52.63	43	53.11	53.40	-29	42,307	-0.07%
2022/11/08	65	52.76	41	52.90	51.80	24	43,100	0.06%
2022/11/07	40	53.17	19	52.61	52.50	21	43,801	0.05%
2022/11/04	45	52.81	63	52.93	53.50	-18	44,700	-0.04%
2022/11/03	33	51.08	55	52.19	52.70	-22	44,986	-0.05%
2022/11/01	3	50.37	23	50.44	50.90	-20	46,009	-0.04%
2022/10/31	26	50.44	30	49.46	50.50	-4	46,929	-0.01%
2022/10/28	28	48.43	22	49.27	48.30	6	48,686	0.01%
2022/10/27	1	49.85	13	49.51	50.30	-12	49,722	-0.02%
2022/10/26	6	48.63	2	49.70	48.40	4	50,392	0.01%
2022/10/25	3.1	49.29	1	49.10	49.05	2.1	51,129	0.00%
2022/10/24	3.1	50.48	3	50.57	49.65	0.1	52,478	0.00%
2022/10/21	10	50.16	1	50.60	49.25	9	54,504	0.02%
2022/10/20	8	50.70	5	51.10	51.00	3	55,537	0.01%
2022/10/19	6	52.05	6	52.35	51.70	0	56,959	0.00%
2022/10/18	36	52.12	34	52.57	52.00	2	58,860	0.00%
2022/10/17	4	50.28	9	51.37	52.50	-5	62,994	-0.01%
2022/10/14	21	52.02	10	51.79	51.70	11	65,525	0.02%
2022/10/13	20	50.31	9	49.72	49.05	11	66,365	0.02%
2022/10/12	11	51.60	10	51.33	53.00	1	66,666	0.00%
2022/10/11	11	52.35	75	51.74	51.60	-64	67,341	-0.10%
2022/10/07	5	55.94	13	56.52	55.90	-8	67,859	-0.01%
2022/10/06	6	55.52	8	55.99	56.50	-2	69,128	0.00%
2022/10/05	156	56.82	66	55.77	55.00	90	70,843	0.13%	大買/
2022/10/04	5	55.64	15	55.95	55.90	-10	71,871	-0.01%
2022/10/03	3	53.90	4	54.55	54.30	-1	72,857	0.00%
2022/09/30	3	52.60	6	53.47	54.80	-3	75,063	0.00%
2022/09/29	19	53.34	14	53.34	53.30	5	77,665	0.01%
2022/09/28	25	53.81	14	52.39	52.00	11	81,115	0.01%
2022/09/27	34	55.57	25	56.08	56.60	9	82,606	0.01%
2022/09/26	97.1	58.29	152	57.24	56.00	-54.9	83,725	-0.07%	大賣/
2022/09/23	41.5	61.45	14	62.31	60.80	27.5	84,788	0.03%
2022/09/22	72.5	63.95	65	63.36	62.70	7.5	85,208	0.01%
2022/09/21	53	64.15	70	63.62	64.50	-17	85,680	-0.02%
2022/09/20	26	62.75	45	62.84	62.80	-19	87,623	-0.02%
2022/09/19	34	62.24	34	61.76	61.30	0	87,693	0.00%
2022/09/16	55	61.50	51	61.43	61.20	4	87,845	0.00%
2022/09/15	67.7	62.66	78	62.21	61.30	-10.3	88,657	-0.01%
2022/09/14	61	61.90	58	61.26	62.60	3	89,958	0.00%
2022/09/13	94	63.55	90	62.36	62.20	4	89,566	0.00%
2022/09/12	86	63.61	101	63.69	63.30	-15	89,038	-0.02%	大賣/
2022/09/08	28	60.81	29.1	60.98	60.80	-1.1	88,042	0.00%
2022/09/07	63	60.38	65	60.40	60.40	-2	87,776	0.00%
2022/09/06	96.3	62.68	50.3	60.37	60.10	46	87,085	0.05%
2022/09/05	63.5	63.83	56	63.56	63.40	7.5	86,076	0.01%
2022/09/02	81.4	62.93	130	64.87	63.90	-48.6	84,883	-0.06%	大賣/
2022/09/01	81	60.84	62	60.52	60.20	19	82,647	0.02%
2022/08/31	71.3	61.17	74	61.37	62.30	-2.7	81,807	0.00%
2022/08/30	24	59.21	22	59.65	59.10	2	80,656	0.00%
2022/08/29	37.2	58.67	51	59.03	58.70	-13.8	80,251	-0.02%
2022/08/26	49	62.06	62	62.14	61.60	-13	79,833	-0.02%
2022/08/25	25	60.85	28	60.95	61.00	-3	78,831	0.00%
2022/08/24	61	59.17	51	59.68	59.50	10	78,464	0.01%
2022/08/23	36	60.31	30	60.31	60.20	6	77,650	0.01%
2022/08/22	43	62.22	29	61.37	61.00	14	77,073	0.02%
2022/08/19	59	64.86	49.2	64.76	63.90	9.8	76,527	0.01%
2022/08/18	101.2	65.08	71	64.51	64.20	30.2	75,462	0.04%	大買/
2022/08/17	61	64.61	130.2	64.16	65.50	-69.2	74,055	-0.09%	大賣/
2022/08/16	101	64.01	93	62.95	62.50	8	72,978	0.01%	大買/
2022/08/15	86	63.18	92	62.48	64.50	-6	72,200	-0.01%
2022/08/12	49	63.56	56	64.34	63.20	-7	71,105	-0.01%
2022/08/11	73	63.88	96	63.64	63.80	-23	70,103	-0.03%
2022/08/10	57	60.66	74	61.68	62.00	-17	69,002	-0.02%
2022/08/09	34	59.66	35	59.65	59.70	-1	68,156	0.00%
2022/08/08	75	59.48	87	59.50	60.40	-12	67,502	-0.02%
2022/08/05	70	59.91	90	60.61	62.00	-20	66,539	-0.03%
2022/08/04	242.1	60.20	219	58.70	58.30	23.1	65,593	0.04%	大買/大賣/
2022/08/03	82	64.92	112	64.61	63.30	-30	63,697	-0.05%	大賣/
2022/08/02	80.1	64.39	71	64.29	64.30	9.1	62,596	0.01%
2022/08/01	64	65.78	60	65.76	65.80	4	61,911	0.01%
2022/07/29	164	65.91	159	65.63	65.10	5	61,030	0.01%	大買/大賣/
2022/07/28	164	66.46	152	66.26	65.40	12	59,645	0.02%	大買/大賣/
2022/07/27	65	63.79	50	63.97	64.70	15	57,530	0.03%
2022/07/26	120	65.96	138.2	65.18	64.20	-18.2	56,412	-0.03%	大買/大賣/
2022/07/25	87.2	65.85	88	65.96	66.60	-0.8	55,233	0.00%
2022/07/22	307	67.49	279	67.22	64.70	28	53,167	0.05%	大買/大賣/
2022/07/21	99	62.59	152	63.97	65.60	-53	48,899	-0.11%	大賣/
2022/07/20	128	60.24	145	60.24	59.70	-17	46,099	-0.04%	大買/大賣/
2022/07/19	66	58.35	56	58.43	58.10	10	44,897	0.02%
2022/07/18	123	60.64	130	59.96	59.10	-7	44,100	-0.02%	大買/大賣/
2022/07/15	77	60.07	49	60.09	58.90	28	42,995	0.07%
2022/07/14	96	59.83	77	59.50	60.70	19	42,083	0.05%
2022/07/13	90	60.37	98	60.47	58.40	-8	40,525	-0.02%
2022/07/12	97	58.69	79.5	59.24	57.60	17.5	38,521	0.05%
2022/07/11	79	60.14	109	60.51	60.90	-30	36,860	-0.08%	大賣/
2022/07/08	103	60.85	83	60.79	60.50	20	35,597	0.06%	大買/
2022/07/07	104	60.32	112.1	59.96	61.70	-8.1	33,181	-0.02%	大買/大賣/
2022/07/06	190	59.93	137	58.94	56.90	53	30,092	0.18%	大買/大賣/
2022/07/05	54	58.67	94.2	59.24	60.70	-40.2	26,355	-0.15%
2022/07/04	82	52.90	70	52.57	55.20	12	24,146	0.05%
2022/07/01	97	50.43	74	50.27	50.20	23	22,541	0.10%
2022/06/30	132.1	49.50	142.2	49.51	48.90	-10.1	20,532	-0.05%	大買/大賣/
2022/06/29	104	53.68	84	52.70	52.00	20	19,418	0.10%	大買/
2022/06/28	279	58.73	280	58.55	57.70	-1	17,930	-0.01%	大買/大賣/
2022/06/27	6	57.25	31	57.45	57.80	-25	15,291	-0.16%
2022/06/24	23	50.33	38	52.18	52.60	-15	14,754	-0.10%
2022/06/23	51.1	48.74	27	48.44	47.90	24.1	14,113	0.17%
2022/06/22	72.2	48.42	44	48.80	49.70	28.2	13,272	0.21%
2022/06/21	5	45.05	12	44.45	46.30	-7	11,791	-0.06%
2022/06/20	3	43.57	10.1	42.78	42.10	-7.1	11,763	-0.06%
2022/06/17	10	43.91	2	44.20	44.00	8	11,742	0.07%
2022/06/16	5	46.41	5	46.43	45.05	0	11,870	0.00%
2022/06/15	2	45.90	1	46.15	45.75	1	11,921	0.01%
2022/06/14	9	45.79	18	45.79	46.45	-9	12,146	-0.07%
2022/06/13	6	45.83	0	0.00	45.60	6	12,401	0.05%
2022/06/10	20	47.65	0	0.00	47.40	20	12,611	0.16%
2022/06/09	6	48.17	53	48.25	48.20	-47	12,786	-0.37%
2022/06/08	1	48.40	46	48.22	48.05	-45	13,083	-0.34%
2022/06/07	31	48.66	11	48.18	48.15	20	13,501	0.15%
2022/06/06	5	49.22	1	49.00	49.00	4	13,971	0.03%
2022/06/02	50	50.01	58	49.66	49.25	-8	14,489	-0.06%
2022/06/01	37	49.83	37	49.57	49.55	0	14,792	0.00%
2022/05/31	7	48.36	29	48.94	50.00	-22	15,290	-0.14%
2022/05/30	15	48.09	7	48.11	48.15	8	16,732	0.05%
2022/05/27	12	47.57	22	47.51	47.05	-10	17,646	-0.06%
2022/05/26	0	0.00	1	46.60	45.90	-1	17,706	-0.01%
2022/05/25	1	46.15	0	0.00	46.00	1	18,054	0.01%
2022/05/24	24	46.49	31	46.02	45.95	-7	18,678	-0.04%
2022/05/23	1	47.35	0	0.00	47.30	1	18,733	0.01%
2022/05/20	3	46.80	2	47.13	47.00	1	19,058	0.01%
2022/05/19	7	45.85	4	46.60	46.70	3	19,154	0.02%
2022/05/18	31	47.17	21	47.47	47.20	10	19,316	0.05%
2022/05/17	7	47.21	4	46.93	47.20	3	19,454	0.02%
2022/05/16	5	45.49	7	45.93	45.70	-2	19,732	-0.01%
2022/05/13	2	46.05	5	46.04	45.90	-3	19,998	-0.02%
2022/05/12	16	44.95	10	45.11	44.95	6	20,310	0.03%
2022/05/11	6	45.38	5	46.06	46.15	1	20,437	0.00%
2022/05/10	7	45.76	54	46.40	46.45	-47	20,644	-0.23%
2022/05/09	44	46.63	8	46.84	45.65	36	21,260	0.17%
2022/05/06	9	49.59	3	50.02	49.95	6	21,534	0.03%
2022/05/05	9	50.89	9	50.93	51.00	0	22,316	0.00%
2022/05/04	22	49.40	21	48.62	49.30	1	22,796	0.00%
2022/05/03	9	47.73	13	48.05	48.45	-4	23,723	-0.02%
2022/04/29	38	49.30	25	49.83	47.60	13	24,171	0.05%
2022/04/28	3	48.85	4	49.14	48.60	-1	24,509	0.00%
2022/04/27	8	48.09	18	47.63	48.60	-10	24,884	-0.04%
2022/04/26	4	49.69	40	49.75	49.80	-36	25,059	-0.14%
2022/04/25	73	49.10	70	48.76	48.75	3	25,311	0.01%
2022/04/22	95	51.21	88	51.10	51.10	7	25,912	0.03%
2022/04/21	14	52.59	1	52.90	53.00	13	26,781	0.05%
2022/04/20	13	53.76	0	0.00	53.10	13	27,371	0.05%
2022/04/19	6	53.67	34	53.41	53.20	-28	28,103	-0.10%
2022/04/18	29	53.75	24	53.30	53.20	5	29,264	0.02%
2022/04/15	21	54.30	16	54.40	54.20	5	29,725	0.02%
2022/04/14	11	56.25	22	56.64	56.10	-11	30,518	-0.04%
2022/04/13	8	56.18	16	56.16	56.60	-8	31,079	-0.03%
2022/04/12	20	55.08	3	55.13	54.00	17	31,573	0.05%
2022/04/11	41.1	54.76	52	54.23	54.00	-11	32,647	-0.03%
2022/04/08	19	56.39	6	56.50	56.70	13	33,380	0.04%
2022/04/07	54	57.21	37	55.85	55.70	17	33,765	0.05%
2022/04/06	18	58.94	37	58.81	58.80	-19	34,281	-0.06%
2022/04/01	12	58.63	25	59.82	60.00	-13	35,009	-0.04%
2022/03/31	13	59.97	0	0.00	59.20	13	35,554	0.04%
2022/03/30	23	60.93	21	60.35	60.30	2	37,297	0.01%
2022/03/29	10	59.78	13	59.89	59.80	-3	38,605	-0.01%
2022/03/28	18	58.50	31	59.11	59.70	-13	40,366	-0.03%
2022/03/25	48	59.93	42	59.81	59.30	6	41,209	0.01%
2022/03/24	13	60.92	12	61.20	61.80	1	42,122	0.00%
2022/03/23	43	59.78	38	59.89	59.70	5	42,768	0.01%
2022/03/22	13	58.48	17	59.23	59.30	-4	43,683	-0.01%
2022/03/21	27	59.11	34	58.93	58.50	-7	44,434	-0.02%
2022/03/18	10	58.27	16	58.61	58.50	-6	44,939	-0.01%
2022/03/17	23	58.17	25	58.40	58.60	-2	45,225	0.00%
2022/03/16	16	55.85	19	56.66	56.20	-3	45,677	-0.01%
2022/03/15	18	56.17	19	55.74	55.60	-1	46,642	0.00%
2022/03/14	3	57.80	7	57.93	57.70	-4	47,603	-0.01%
2022/03/11	13	57.19	4	57.35	57.80	9	49,421	0.02%
2022/03/10	7	57.67	9	58.14	58.10	-2	50,458	0.00%
2022/03/09	54	56.82	49	56.92	56.10	5	52,280	0.01%
2022/03/08	53.1	59.12	23	57.21	56.80	30.1	53,122	0.06%
2022/03/07	34.1	61.52	25.3	60.75	60.10	8.8	53,870	0.02%
2022/03/04	32	64.67	54	64.71	64.30	-22	54,730	-0.04%
2022/03/03	97.1	68.12	218.2	66.86	65.40	-121.1	55,378	-0.22%	大賣/鉅額交易
2022/03/02	158.2	64.23	105	63.55	66.90	53.2	55,289	0.10%	大買/大賣/
2022/03/01	1	59.00	10	60.01	60.90	-9	56,108	-0.02%
2022/02/25	25	58.14	17	58.88	57.90	8	56,859	0.01%
2022/02/24	84.2	59.34	43	58.42	57.70	41.2	58,297	0.07%
2022/02/23	9.1	61.87	87	62.10	62.10	-77.9	58,653	-0.13%
2022/02/22	48.2	62.25	31	62.50	61.50	17.2	61,135	0.03%
2022/02/21	13	64.57	9	64.62	64.40	4	62,116	0.01%
2022/02/18	14	64.77	33	64.74	65.80	-19	64,354	-0.03%
2022/02/17	5	65.16	5	65.02	65.20	0	66,364	0.00%
2022/02/16	15	65.07	11	64.68	64.40	4	69,945	0.01%
2022/02/15	21	63.75	12	63.31	63.00	9	72,472	0.01%
2022/02/14	24.1	64.50	14	64.40	63.90	10.1	72,684	0.01%
2022/02/11	3	67.27	3	67.90	68.30	0	72,541	0.00%
2022/02/10	35.1	67.83	33.1	68.01	67.70	2	72,614	0.00%
2022/02/09	122	68.07	123	68.03	67.90	-1	72,466	0.00%	大買/大賣/
2022/02/08	81	66.28	35	66.07	66.90	46	71,804	0.06%
2022/02/07	56.1	61.36	34.1	63.95	67.00	22	71,431	0.03%
2022/01/26	16.2	62.61	17	63.97	63.80	-0.8	70,997	0.00%
2022/01/25	80.1	64.73	47	63.72	62.60	33.1	70,780	0.05%
2022/01/24	99.2	67.70	21	67.38	67.00	78.2	70,115	0.11%
2022/01/21	46.1	68.81	30	69.32	69.10	16.1	69,798	0.02%
2022/01/20	79.2	68.99	64	69.18	69.20	15.2	69,315	0.02%
2022/01/19	15.3	69.30	21	69.78	69.90	-5.7	69,702	-0.01%
2022/01/18	16	70.54	12	70.73	70.50	4	70,003	0.01%
2022/01/17	40.2	70.86	34	70.83	70.60	6.2	72,127	0.01%
2022/01/14	70.1	68.02	55	67.83	69.00	15.1	75,490	0.02%
2022/01/13	27.1	71.15	29	71.47	71.00	-1.9	76,728	0.00%
2022/01/12	36.1	72.32	28	72.26	72.00	8.1	76,617	0.01%
2022/01/11	104	73.98	74	74.47	72.30	30	76,497	0.04%	大買/
2022/01/10	42.1	78.82	50	78.54	79.60	-7.9	75,611	-0.01%
2022/01/07	48.3	79.31	29	79.21	78.00	19.3	75,101	0.03%
2022/01/06	28	81.16	31	81.59	82.00	-3	74,186	0.00%
2022/01/05	37	82.71	18	82.08	81.60	19	73,565	0.03%
2022/01/04	64	87.15	23.3	87.49	84.60	40.8	72,904	0.06%
2022/01/03	24.1	85.41	37	86.20	86.00	-13	71,769	-0.02%
2021/12/30	44	84.46	31	84.90	84.80	13	70,921	0.02%
2021/12/29	20.1	83.75	30	84.11	85.80	-10	70,467	-0.01%
2021/12/28	53.4	84.03	58	83.77	83.00	-4.6	69,792	-0.01%
2021/12/27	58	86.45	41	86.69	85.60	17	69,030	0.02%
2021/12/24	159.3	87.58	162	87.23	86.40	-2.8	68,493	0.00%	大買/大賣/
2021/12/23	37.1	85.83	38.5	86.41	87.10	-1.4	66,633	0.00%
2021/12/22	36.5	85.64	73	85.60	83.80	-36.5	65,222	-0.06%
2021/12/21	82.1	83.46	67.2	84.32	83.00	14.8	63,397	0.02%
2021/12/20	44.2	83.08	45	83.30	84.90	-0.8	62,609	0.00%
2021/12/17	83	81.27	75	81.25	80.80	8	61,374	0.01%
2021/12/16	62	82.33	66	82.23	83.30	-4	60,439	-0.01%
2021/12/15	25	77.76	42	77.60	80.10	-17	59,346	-0.03%
2021/12/14	90.2	76.53	71	76.89	75.70	19.2	58,582	0.03%
2021/12/13	45	80.95	43	81.26	80.10	2	57,890	0.00%
2021/12/10	37	81.25	34	81.75	80.70	3	57,413	0.01%
2021/12/09	79	82.27	84	81.98	81.30	-5	56,784	-0.01%
2021/12/08	196	84.73	196	81.91	81.30	0	55,622	0.00%	大買/大賣/
2021/12/07	205.1	86.38	113	85.17	84.00	92.1	54,330	0.17%	大買/大賣/
2021/12/06	127.1	85.00	94	85.54	86.10	33.1	52,273	0.06%	大買/
2021/12/03	22	85.36	55.1	84.61	85.20	-33.1	50,932	-0.06%
2021/12/02	128	82.32	104	81.17	80.20	24	48,676	0.05%	大買/大賣/
2021/12/01	57.3	81.25	99	80.10	83.40	-41.7	47,284	-0.09%
2021/11/30	107.1	79.76	80.1	80.46	77.50	27	45,911	0.06%	大買/
2021/11/29	76.1	74.38	98	75.83	78.00	-21.9	44,541	-0.05%
2021/11/26	150	78.02	145	78.54	77.80	5	43,241	0.01%	大買/大賣/
2021/11/25	66	82.15	58	81.96	81.00	8	41,666	0.02%
2021/11/24	75	79.61	38	79.46	79.40	37	39,840	0.09%
2021/11/23	190.1	80.33	149	78.59	78.40	41	38,800	0.11%	大買/大賣/
2021/11/22	34.1	87.80	52.2	88.00	86.70	-18.1	36,977	-0.05%
2021/11/19	97.2	88.56	106.1	88.44	87.60	-8.9	35,950	-0.02%	大賣/
2021/11/18	54.1	86.57	171	85.94	86.10	-116.9	33,342	-0.35%	大賣/鉅額交易
2021/11/17	144	83.98	228	85.35	87.50	-84	31,980	-0.26%	大買/大賣/
2021/11/16	150	87.37	198	84.94	82.10	-48	29,613	-0.16%	大買/大賣/
2021/11/15	479.4	94.03	177.3	92.95	90.90	302.1	27,416	1.10%	大買/大賣/鉅額交易
2021/11/12	48.2	87.20	74	89.15	90.90	-25.8	23,622	-0.11%
2021/11/11	8.1	84.50	19	86.64	82.70	-11	20,738	-0.05%
2021/11/10	3	87.03	10	86.05	89.60	-7	20,223	-0.03%
2021/11/09	15	82.70	3	81.13	81.50	12	19,998	0.06%
2021/11/08	30	73.51	30	76.11	77.00	0	19,674	0.00%
2021/11/05	1	65.32	95.4	68.10	70.00	-94.4	19,478	-0.48%
2021/11/04	9	70.29	20.1	72.19	67.00	-11.1	19,373	-0.06%
2021/11/03	0	0.00	30.1	65.44	71.20	-30.1	19,313	-0.16%
2021/11/02	39	70.21	20.1	69.94	68.20	19	18,997	0.10%
2021/11/01	8.1	69.62	32.1	71.19	72.10	-24.1	18,681	-0.13%
2021/10/29	5	62.60	27	62.00	65.60	-22	18,466	-0.12%
2021/10/28	12.1	59.72	18.1	58.77	59.70	-6.1	18,452	-0.03%
2021/10/27	42.1	60.21	12	60.24	60.00	30.1	18,184	0.17%
2021/10/26	9	56.29	37	55.91	58.30	-28	17,528	-0.16%
2021/10/25	125	52.88	92	52.97	53.00	33	16,933	0.19%	大買/
2021/10/22	142.1	51.53	177.2	52.04	52.50	-35.1	14,480	-0.24%	大買/大賣/
2021/10/21	35	47.15	60	47.91	48.25	-25	10,349	-0.24%
2021/10/20	5	42.46	29	42.89	43.90	-24	8,083	-0.30%
2021/10/19	18	39.34	13	39.14	39.95	5	7,487	0.07%
2021/10/18	0	0.00	11.1	38.00	38.40	-11.1	6,797	-0.16%
2021/10/15	0	0.00	1.2	34.89	34.95	-1.2	6,498	-0.02%
2021/10/14	3	34.40	12	34.35	34.05	-9	6,485	-0.14%
2021/10/13	11	33.93	1	34.35	33.95	10	6,504	0.15%
2021/10/08	0	0.00	3	35.60	34.85	-3	6,549	-0.05%
2021/10/07	1	35.60	2	35.70	35.95	-1	6,559	-0.02%
2021/10/06	4	34.66	3	34.65	34.95	1	6,606	0.02%
2021/10/04	2	34.53	2	34.80	33.95	0	6,662	0.00%
2021/10/01	3	36.17	0	35.30	34.90	3	6,716	0.04%
2021/09/30	3	36.82	9	37.01	36.80	-6	6,735	-0.09%
2021/09/29	33	37.18	0	0.00	36.65	33	6,833	0.48%
2021/09/28	0	0.00	6.1	38.47	38.35	-6.1	6,804	-0.09%
2021/09/27	6	37.79	12	38.45	37.85	-6	6,787	-0.09%
2021/09/24	0	0.00	12	37.55	37.10	-12	6,714	-0.18%
2021/09/23	0	0.00	10.1	36.88	36.95	-10.1	6,777	-0.15%
2021/09/22	8	36.58	0	36.25	36.15	8	6,928	0.12%
2021/09/17	2.2	37.84	10	38.23	37.40	-7.8	7,059	-0.11%
2021/09/16	10.2	37.37	13.1	37.95	38.40	-2.9	6,981	-0.04%
2021/09/15	0	0.00	1	36.10	36.15	-1	6,894	-0.01%
2021/09/14	0	0.00	2	37.05	36.90	-2	6,957	-0.03%
2021/09/13	1	37.85	1	37.25	37.85	0	6,938	0.00%
2021/09/09	0	0.00	5	34.75	34.60	-5	7,102	-0.07%
2021/09/07	1	34.80	0	0.00	34.70	1	7,448	0.01%
2021/08/30	0	0.00	2	35.63	35.85	-2	8,652	-0.02%
2021/08/26	1	35.60	0	0.00	35.15	1	8,741	0.01%
2021/08/25	0	0.00	1	35.80	35.75	-1	8,821	-0.01%
2021/08/24	10	35.90	10	36.15	35.25	0	9,016	0.00%
2021/08/23	2	35.35	0	0.00	35.50	2	9,076	0.02%
2021/08/20	2	34.60	0	0.00	34.65	2	9,169	0.02%
2021/08/19	31	35.32	0	0.00	34.65	31	9,207	0.34%
2021/08/17	11	36.26	0	0.00	35.35	11	9,273	0.12%
2021/08/16	2	36.50	0	0.00	36.40	2	9,332	0.02%
2021/08/13	8	37.30	20	37.20	37.00	-12	9,400	-0.13%
2021/08/12	0	0.00	0.1	38.00	37.70	-0.1	9,542	0.00%
2021/08/11	3	38.32	0	0.00	37.80	3	9,679	0.03%
2021/08/10	0	0.00	14	39.35	38.90	-14	9,767	-0.14%
2021/08/09	5	38.70	6	38.63	38.60	-1	9,968	-0.01%
2021/08/06	3	41.08	3	41.95	40.35	0	10,073	0.00%
2021/08/05	1	41.90	5	41.55	41.90	-4	10,230	-0.04%
2021/08/04	33	41.53	23	41.54	41.55	10	10,568	0.09%
2021/08/03	1.1	40.61	14	40.89	41.45	-12.9	10,726	-0.12%
2021/08/02	1	39.40	2	39.55	39.95	-1	10,541	-0.01%
2021/07/30	3	39.20	13	38.67	39.25	-10	10,549	-0.09%
2021/07/29	0	0.00	8.2	37.42	37.90	-8.2	10,492	-0.08%
2021/07/28	8.2	35.66	0	0.00	35.35	8.2	10,650	0.08%
2021/07/27	3	36.83	2	37.90	36.75	1	11,139	0.01%
2021/07/26	2	37.70	4	37.76	38.00	-2	11,536	-0.02%
2021/07/23	0	0.00	4	37.66	37.20	-4	11,968	-0.03%
2021/07/22	1	36.85	0	0.00	36.80	1	12,402	0.01%
2021/07/21	11	36.82	0	0.00	36.45	11	12,772	0.09%
2021/07/20	2	36.83	3	37.07	36.85	-1	13,624	-0.01%
2021/07/19	2	37.45	3	37.28	37.50	-1	14,204	-0.01%
2021/07/15	0	0.00	7	37.72	38.05	-7	15,033	-0.05%
2021/07/14	2	37.00	0	0.00	36.60	2	15,345	0.01%
2021/07/13	18	37.49	12	38.10	37.40	6	16,141	0.04%
2021/07/12	10	38.10	0	0.00	37.80	10	16,954	0.06%
2021/07/09	4	37.48	0	0.00	37.80	4	17,653	0.02%
2021/07/08	7	37.79	0	0.00	37.95	7	17,835	0.04%
2021/07/07	0	38.75	4	38.94	38.15	-4	18,004	-0.02%
2021/07/06	6	38.51	0	0.00	38.30	6	18,135	0.03%
2021/07/05	0	0.00	1.4	39.51	39.75	-1.4	18,084	-0.01%
2021/07/02	1	38.85	0	0.00	38.85	1	18,091	0.01%
2021/07/01	4	38.68	13	39.22	38.45	-9	18,302	-0.05%
2021/06/30	0	39.10	0	0.00	39.30	0	18,294	0.00%
2021/06/29	7	39.49	0	0.00	39.20	7	18,468	0.04%
2021/06/28	1	41.70	6	40.97	41.05	-5	18,540	-0.03%
2021/06/25	2	40.73	4	41.01	40.50	-2	18,401	-0.01%
2021/06/24	1	40.70	0	0.00	40.85	1	18,544	0.01%
2021/06/23	2	40.80	8	40.28	40.80	-6	18,455	-0.03%
2021/06/22	2	39.93	3	41.00	39.50	-1	18,352	-0.01%
2021/06/21	2.3	39.41	4	39.13	40.35	-1.7	18,246	-0.01%
2021/06/18	3	40.72	31	41.26	39.95	-28	18,080	-0.15%
2021/06/16	4	40.95	1	41.45	40.10	3	17,926	0.02%
2021/06/15	6	41.48	8	41.54	41.95	-2	17,718	-0.01%
2021/06/11	7	39.62	5	39.29	40.00	2	17,336	0.01%
2021/06/10	1	38.05	0	0.00	38.15	1	17,007	0.01%
2021/06/09	3	37.30	12	37.54	37.20	-9	16,904	-0.05%
2021/06/08	0	0.00	11	36.02	36.30	-11	16,667	-0.07%
2021/06/07	6	35.47	1	34.95	35.85	5	16,735	0.03%
2021/06/03	1	36.95	0	0.00	37.25	1	16,671	0.01%
2021/06/02	2	36.50	1	36.50	36.40	1	16,689	0.01%
2021/06/01	4	37.45	3	37.67	37.25	1	16,592	0.01%
2021/05/31	5	36.60	7	36.70	37.05	-2	16,440	-0.01%
2021/05/28	3	36.37	7	36.59	36.40	-4	16,429	-0.02%
2021/05/27	7	35.96	7	35.81	36.20	0	16,365	0.00%
2021/05/26	5	35.72	3	36.10	35.75	2	16,338	0.01%
2021/05/25	3	35.68	0	0.00	35.50	3	16,250	0.02%
2021/05/24	0	0.00	4	35.10	35.25	-4	16,189	-0.02%
2021/05/21	0	0.00	3	34.75	34.65	-3	16,131	-0.02%
2021/05/20	17	34.45	11	34.14	33.70	6	16,144	0.04%
2021/05/19	6	34.05	3	34.07	34.25	3	15,972	0.02%
2021/05/18	3.2	33.70	2	34.03	34.25	1.2	15,837	0.01%
2021/05/17	4	32.34	2	32.90	32.10	2	15,722	0.01%
2021/05/14	7	35.19	12	35.69	34.50	-5	15,490	-0.03%
2021/05/13	13	35.59	8	35.45	35.05	5	15,242	0.03%
2021/05/12	10	37.29	19	36.82	36.25	-9	14,940	-0.06%
2021/05/11	21	38.51	3	38.00	38.00	18	14,462	0.12%
2021/05/10	3	40.63	12	40.79	40.55	-9	14,152	-0.06%
2021/05/07	4	40.81	7	40.37	40.50	-3	14,117	-0.02%
2021/05/06	10	39.88	8	39.63	39.65	2	13,953	0.01%
2021/05/05	33	40.33	9	41.35	39.45	24	13,762	0.17%
2021/05/04	13	40.04	40	41.74	40.60	-27	13,491	-0.20%
2021/05/03	13	42.35	38	43.15	42.15	-25	12,947	-0.19%
2021/04/29	11	42.22	9	42.35	41.60	2	12,558	0.02%
2021/04/28	20	43.53	14	44.41	43.10	6	12,112	0.05%
2021/04/27	9	42.81	2	43.40	43.15	7	11,739	0.06%
2021/04/26	38	44.56	26	45.19	44.70	12	11,342	0.11%
2021/04/23	13	39.30	47	40.58	41.80	-34	10,462	-0.32%
2021/04/22	22	39.55	3	41.00	38.00	19	9,884	0.19%
2021/04/21	6	40.96	14	41.18	40.60	-8	9,433	-0.08%
2021/04/20	6	39.19	12	39.09	39.95	-6	9,050	-0.07%
2021/04/19	37	40.90	28	40.71	40.10	9	8,710	0.10%
2021/04/16	30	38.00	21	38.54	39.45	9	7,903	0.11%
2021/04/15	4	35.86	8	35.29	35.90	-4	7,040	-0.06%
2021/04/14	1	32.95	2	32.77	32.65	-1	6,352	-0.02%
2021/04/13	1	33.40	0	0.00	33.10	1	6,203	0.02%
2021/04/12	2	32.50	1	32.65	32.80	1	5,987	0.02%
2021/04/09	0	0.00	2	31.50	31.50	-2	5,789	-0.03%
2021/04/08	2	31.58	10	31.56	31.45	-8	5,763	-0.14%
2021/04/07	1	31.45	8	32.19	31.45	-7	5,728	-0.12%
2021/04/06	1	30.95	1	31.25	30.95	0	5,545	0.00%
2021/04/01	17	31.16	14	31.25	31.20	3	5,507	0.05%
2021/03/31	11	31.03	25	30.72	30.85	-14	5,291	-0.26%
2021/03/30	1	29.55	0	0.00	29.70	1	5,047	0.02%
2021/03/29	2	29.83	3.2	29.81	29.70	-1.2	5,032	-0.02%
2021/03/26	0	0.00	3	29.00	28.85	-3	4,899	-0.06%
2021/03/25	0	0.00	1	29.10	28.90	-1	4,959	-0.02%
2021/03/24	0	0.00	1	29.25	29.05	-1	5,108	-0.02%
2021/03/23	0	0.00	1	29.30	29.00	-1	5,115	-0.02%
2021/03/19	1	28.80	0	0.00	29.10	1	5,107	0.02%
2021/03/16	0	28.85	0	0.00	28.80	0	5,284	0.00%
2021/03/12	0	0.00	1	28.75	28.75	-1	5,570	-0.02%
2021/03/11	0	0.00	1	29.05	29.00	-1	5,683	-0.02%
2021/03/09	1	27.90	0	0.00	28.05	1	5,996	0.02%
2021/03/08	2	28.13	10.3	28.10	28.10	-8.3	6,033	-0.14%
2021/03/05	0	28.75	5	28.65	28.55	-5	6,024	-0.08%
2021/03/04	2	28.93	0	0.00	28.80	2	6,133	0.03%
2021/03/03	0	0.00	9	29.26	29.30	-9	6,148	-0.15%
2021/02/26	0	0.00	1	28.75	29.00	-1	6,252	-0.02%
2021/02/24	1	28.80	0	0.00	28.75	1	6,335	0.02%
2021/02/23	1	29.00	0	29.30	29.05	1	6,537	0.02%
2021/02/22	5	29.36	2.1	29.20	29.35	3	6,546	0.05%
2021/02/19	1	28.40	0	0.00	28.30	1	6,546	0.02%
2021/02/17	0	0.00	1	28.40	28.55	-1	6,536	-0.02%
2021/02/04	1	28.15	0	0.00	28.15	1	6,480	0.02%
2021/02/01	0	0.00	3	28.05	28.00	-3	6,638	-0.05%
2021/01/29	1	27.85	1	28.50	28.45	0	6,598	0.00%
2021/01/28	3	27.93	2	27.95	28.00	1	6,538	0.02%
2021/01/25	2	28.30	0	0.00	28.25	2	6,474	0.03%
2021/01/22	0	0.00	3	27.85	27.85	-3	6,458	-0.05%
2021/01/21	0	0.00	1	28.05	28.00	-1	6,408	-0.02%
2021/01/20	8	28.35	1	28.10	28.30	7	6,375	0.11%
2021/01/19	10	29.50	0	0.00	29.15	10	6,314	0.16%
2021/01/15	1	30.10	0	0.00	29.80	1	6,253	0.02%
2021/01/14	0	0.00	2	30.15	30.10	-2	6,205	-0.03%
2021/01/13	0	0.00	9	29.56	29.75	-9	6,175	-0.15%
2021/01/11	10	29.80	12.5	29.66	30.10	-2.5	6,098	-0.04%
2021/01/08	1	29.55	4	29.71	29.55	-3	6,060	-0.05%
2021/01/06	2	30.33	0	0.00	30.00	2	5,955	0.03%
2021/01/05	2	30.90	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	0.00	2	30.75	31.40	-2	5,805	-0.03%
2020/12/30	2	31.25	0	0.00	31.25	2	5,816	0.03%
2020/12/29	1	31.45	0	0.00	31.30	1	5,781	0.02%
2020/12/28	7	31.26	4	30.95	31.20	3	5,705	0.05%
2020/12/25	0	0.00	3	30.70	30.55	-3	5,630	-0.05%
2020/12/24	2	30.50	1	30.45	30.30	1	5,600	0.02%
2020/12/23	2	30.10	4	30.00	30.30	-2	5,603	-0.04%
2020/12/22	0	0.00	4	30.05	30.05	-4	5,630	-0.07%
2020/12/21	2	30.70	0	0.00	30.70	2	5,620	0.04%
2020/12/18	9	31.62	3	32.03	31.35	6	5,590	0.11%
2020/12/17	5	31.25	10	31.00	31.20	-5	5,477	-0.09%
2020/12/15	0	0.00	1	31.05	30.55	-1	5,455	-0.02%
2020/12/14	1	31.40	1	31.45	31.45	0	5,418	0.00%
2020/12/11	0	0.00	450	30.87	30.90	-450	5,397	-8.34%	大賣/鉅額交易
2020/12/10	2	32.35	7	32.49	31.60	-5	5,361	-0.09%
2020/12/09	6	32.45	3	32.20	32.45	3	5,222	0.06%
2020/12/08	5	31.98	1	32.00	31.80	4	5,085	0.08%
2020/12/07	3	31.73	0	0.00	31.70	3	5,005	0.06%
2020/12/04	0	0.00	30	31.56	31.30	-30	4,944	-0.61%
2020/12/03	9	32.10	5	32.26	32.05	4	4,829	0.08%
2020/12/02	5	31.40	10	31.32	31.50	-5	4,736	-0.11%
2020/12/01	53	31.63	0	0.00	31.30	53	4,723	1.12%
2020/11/30	55	31.27	1	30.95	31.30	54	4,715	1.15%
2020/11/27	31	31.06	0	0.00	31.00	31	4,718	0.66%
2020/11/26	31	30.89	9	30.84	30.95	22	4,708	0.47%
2020/11/25	61	31.02	2	30.83	30.60	59	4,826	1.22%
2020/11/24	4	30.35	1	30.30	30.10	3	4,702	0.06%
2020/11/23	1	30.40	6	30.48	30.25	-5	4,833	-0.10%
2020/11/20	46	30.34	1	30.20	30.45	45	4,811	0.94%
2020/11/19	18	29.54	10	29.65	29.50	8	4,603	0.17%
2020/11/18	46	29.40	0	28.80	29.40	46	4,566	1.01%
2020/11/17	11	28.54	5	28.45	28.55	6	4,468	0.13%
2020/11/16	0	0.00	1	28.85	28.55	-1	4,604	-0.02%
2020/11/13	20	28.50	1	28.70	28.60	19	4,612	0.41%
2020/11/12	5	28.91	0	0.00	28.80	5	4,618	0.11%
2020/11/11	1	28.90	0	0.00	29.15	1	4,650	0.02%
2020/11/09	20	28.50	3.1	28.90	28.60	17	4,601	0.37%
2020/11/05	0	0.00	1	29.00	28.95	-1	4,625	-0.02%
2020/11/04	0	0.00	1.1	28.65	28.65	-1.1	4,656	-0.02%
2020/11/03	10	28.65	0.3	28.80	28.65	9.8	4,771	0.20%
2020/11/02	1	28.45	1	28.60	28.40	0	4,922	0.00%
2020/10/28	0	0.00	5	29.40	29.00	-5	5,093	-0.10%
2020/10/23	0	0.00	1	28.75	28.75	-1	5,166	-0.02%
2020/10/22	0	0.00	4	28.70	28.70	-4	5,302	-0.08%
2020/10/21	1	28.80	1	28.80	28.75	0	5,398	0.00%
2020/10/20	1	29.00	0	0.00	28.70	1	5,507	0.02%
2020/10/19	0	0.00	5	28.90	28.80	-5	5,572	-0.09%
2020/10/16	5	28.65	0	0.00	28.60	5	5,630	0.09%
2020/10/14	20	29.35	0	0.00	29.45	20	5,784	0.35%
2020/10/13	0	0.00	6	29.19	29.15	-6	5,862	-0.10%
2020/10/12	0	0.00	5	29.31	29.20	-5	5,949	-0.08%
2020/10/08	40	29.70	0	0.00	29.20	40	6,003	0.67%
2020/10/07	49	29.72	15	29.53	29.50	34	6,051	0.56%
2020/09/28	10	28.50	3	28.55	28.45	7	6,627	0.11%
2020/09/25	4	28.60	0	0.00	28.35	4	6,782	0.06%
2020/09/24	5	28.55	0	0.00	28.35	5	6,839	0.07%
2020/09/23	3	29.67	0	0.00	29.30	3	6,911	0.04%
2020/09/21	0	0.00	11	30.15	30.15	-11	7,600	-0.14%
2020/09/17	1	30.50	0	0.00	30.25	1	7,653	0.01%
2020/09/16	6	30.57	4	30.85	30.50	2	7,675	0.03%
2020/09/11	1	30.50	1	30.55	30.25	0	8,004	0.00%
2020/09/09	0	0.00	3	30.82	31.00	-3	8,241	-0.04%
2020/09/08	1	31.00	2	30.50	30.45	-1	8,310	-0.01%
2020/09/07	0	0.00	2	31.48	31.00	-2	8,379	-0.02%
2020/09/04	0	0.00	2	30.38	30.60	-2	8,293	-0.02%
2020/09/02	2	31.00	1	30.90	30.80	1	8,260	0.01%
2020/09/01	0	0.00	2	30.48	30.45	-2	8,207	-0.02%
2020/08/31	1	30.45	0	0.00	30.10	1	8,182	0.01%
2020/08/28	3	29.80	7	29.99	30.00	-4	8,058	-0.05%
2020/08/27	5	30.17	3	29.80	29.80	2	8,063	0.02%
2020/08/26	10	29.15	21	29.38	30.05	-11	7,941	-0.14%
2020/08/20	5	28.12	0	0.00	28.10	5	8,171	0.06%
2020/08/19	1	29.80	0	0.00	29.40	1	8,176	0.01%
2020/08/17	2	30.10	5	30.35	30.20	-3	8,289	-0.04%
2020/08/14	2	29.75	0	0.00	30.00	2	8,261	0.02%
2020/08/13	10	29.74	0	0.00	29.45	10	8,271	0.12%
2020/08/12	13	29.80	5	30.20	29.75	8	8,262	0.10%
2020/08/11	2	30.45	0	0.00	30.15	2	8,251	0.02%
2020/08/07	6	30.05	1	30.30	30.10	5	8,296	0.06%
2020/08/06	1	31.10	1	31.45	31.05	0	8,239	0.00%
2020/08/03	0	0.00	1.1	30.00	29.85	-1.1	8,021	-0.01%
2020/07/31	4	29.75	19	29.76	29.90	-15	8,109	-0.18%
2020/07/30	1	29.95	0	0.00	29.90	1	8,131	0.01%
2020/07/28	3	29.88	1	29.15	28.95	2	8,104	0.02%
2020/07/24	0	0.00	1	31.60	30.75	-1	7,968	-0.01%
2020/07/23	3	31.03	0	0.00	30.90	3	7,898	0.04%
2020/07/22	0	0.00	2	31.38	31.25	-2	7,899	-0.03%
2020/07/21	3	31.28	32	31.45	31.20	-29	7,864	-0.37%
2020/07/20	1	31.00	1	31.50	31.50	0	7,808	0.00%
2020/07/17	14	31.05	0	0.00	31.00	14	7,761	0.18%
2020/07/16	5	31.35	0	0.00	31.15	5	7,761	0.06%
2020/07/15	0	0.00	2	31.20	30.70	-2	7,708	-0.03%
2020/07/13	5	31.30	0	0.00	31.80	5	7,782	0.06%
2020/07/10	13	31.69	10	32.98	31.30	3	7,843	0.04%
2020/07/09	14	33.12	0	0.00	32.90	14	7,741	0.18%
2020/07/08	1	33.65	2	33.35	33.45	-1	7,696	-0.01%
2020/07/07	0	0.00	2	32.98	32.95	-2	7,652	-0.03%
2020/07/06	2	33.10	4	33.13	33.10	-2	7,565	-0.03%
2020/07/03	1	32.30	10	32.35	32.40	-9	7,551	-0.12%
2020/07/02	7	32.76	9	32.63	32.50	-2	7,536	-0.03%
2020/07/01	27	32.97	17	32.53	32.35	10	7,466	0.13%
2020/06/30	4	31.69	14	31.10	33.15	-10	7,086	-0.14%
2020/06/24	1	30.65	2	30.78	30.50	-1	6,829	-0.01%
2020/06/23	0	0.00	2.1	30.74	30.60	-2.1	6,858	-0.03%
2020/06/22	0	0.00	2	30.60	30.50	-2	6,869	-0.03%
2020/06/19	8	30.30	8	31.08	30.30	0	6,947	0.00%
2020/06/18	1	30.75	0	0.00	30.80	1	6,746	0.01%
2020/06/17	16	30.69	125	31.06	30.75	-109	6,739	-1.62%	大賣/鉅額交易
2020/06/16	2	30.15	27	30.07	30.00	-25	6,809	-0.37%
2020/06/15	122	29.88	267	30.05	29.70	-145	7,172	-2.02%	大買/大賣/鉅額交易
2020/06/12	86	28.66	0	0.00	29.15	86	7,177	1.20%
2020/06/11	2	30.13	0	0.00	29.85	2	7,204	0.03%
2020/06/10	1	30.25	2	30.05	30.05	-1	7,285	-0.01%
2020/06/09	0	0.00	0.2	30.40	30.15	-0.2	7,462	0.00%
2020/06/08	3	30.52	1	30.75	30.45	2	7,598	0.03%
2020/06/04	11	30.53	37	30.35	30.20	-26	7,633	-0.34%
2020/06/03	61	30.05	3	30.15	30.15	58	7,707	0.75%
2020/06/02	41	30.02	0	0.00	30.00	41	7,759	0.53%
2020/06/01	125	30.22	1	30.25	30.55	124	7,836	1.58%	大買/鉅額交易
2020/05/29	4	30.00	5	29.85	30.50	-1	7,867	-0.01%
2020/05/28	1	29.90	7	29.56	29.60	-6	8,077	-0.07%
2020/05/27	5.1	30.68	41	30.69	30.70	-35.9	8,086	-0.44%
2020/05/26	1	30.00	10	30.06	30.00	-9	8,123	-0.11%
2020/05/25	12	28.83	17	28.74	29.50	-5	8,136	-0.06%
2020/05/22	0	0.00	1	28.25	28.10	-1	8,028	-0.01%
2020/05/20	1	29.10	0	0.00	28.70	1	8,128	0.01%
2020/05/19	6	28.23	3	28.37	28.65	3	8,101	0.04%
2020/05/18	0	0.00	3	28.00	27.95	-3	8,078	-0.04%
2020/05/15	12	28.40	0	0.00	28.30	12	8,076	0.15%
2020/05/13	22	29.28	0	0.00	29.15	22	7,992	0.28%
2020/05/12	33	28.95	0	0.00	29.10	33	7,979	0.41%
2020/05/11	1	28.80	5	29.10	28.90	-4	7,968	-0.05%
2020/05/08	2	28.90	31	28.90	28.90	-29	7,937	-0.37%
2020/05/07	19	28.93	0	0.00	29.10	19	7,925	0.24%
2020/05/06	0	0.00	1	30.00	29.70	-1	7,842	-0.01%
2020/05/04	2	29.40	0	0.00	29.25	2	7,814	0.03%
2020/04/30	10	30.27	2	30.25	30.00	8	7,805	0.10%
2020/04/29	0	0.00	1	29.85	29.85	-1	7,858	-0.01%
2020/04/28	3	30.35	1	30.35	29.95	2	7,869	0.03%
2020/04/27	1	29.95	2	29.80	30.00	-1	7,955	-0.01%
2020/04/24	6	29.13	0	0.00	29.15	6	7,894	0.08%
2020/04/21	4	28.99	3	29.43	28.80	1	7,852	0.01%
2020/04/20	0	0.00	1	30.05	30.05	-1	7,769	-0.01%
2020/04/17	4	30.40	9	30.89	30.05	-5	7,769	-0.06%
2020/04/16	0	0.00	22	31.32	31.20	-22	7,613	-0.29%
2020/04/15	3	31.62	4	31.19	31.20	-1	7,598	-0.01%
2020/04/14	0	0.00	13	30.68	30.60	-13	7,525	-0.17%
2020/04/13	9	30.55	5	30.40	30.60	4	7,578	0.05%
2020/04/10	13	29.94	7	30.00	30.40	6	7,528	0.08%
2020/04/09	0	0.00	8	30.06	29.70	-8	7,544	-0.11%
2020/04/08	3	29.80	4	29.74	30.35	-1	7,478	-0.01%
2020/04/07	1	29.10	1	29.10	29.25	0	7,348	0.00%
2020/04/06	2	29.00	0	0.00	29.35	2	7,284	0.03%
2020/04/01	0	0.00	1	28.72	28.90	-1	7,353	-0.01%
2020/03/31	1	28.90	4	29.01	28.40	-3	7,422	-0.04%
2020/03/30	4	27.33	0	0.00	28.30	4	7,425	0.05%
2020/03/27	2	28.68	17	29.09	27.95	-15	7,509	-0.20%
2020/03/26	0	0.00	2	28.90	28.85	-2	7,909	-0.03%
2020/03/25	2	28.80	9	28.89	28.90	-7	8,151	-0.09%
2020/03/24	0	0.00	22	28.34	28.40	-22	8,194	-0.27%
2020/03/23	8	27.48	5	28.00	27.70	3	8,536	0.04%
2020/03/20	51	29.78	37	29.73	29.45	14	8,940	0.16%
2020/03/19	81	27.69	67	26.56	28.40	14	9,253	0.15%
2020/03/18	3	28.17	25	27.27	26.95	-22	8,872	-0.25%
2020/03/17	45	26.63	63	26.49	26.95	-18	9,000	-0.20%
2020/03/16	30	28.19	35	29.61	27.00	-5	8,874	-0.06%
2020/03/13	47	29.04	9	29.48	29.75	38	8,709	0.44%
2020/03/12	43	32.66	25	32.09	32.10	18	8,506	0.21%
2020/03/11	5	34.45	0	0.00	34.85	5	8,348	0.06%
2020/03/10	0	0.00	22	35.01	35.80	-22	8,328	-0.26%
2020/03/09	17	36.14	35	36.39	35.60	-18	8,248	-0.22%
2020/03/06	10	37.19	22	37.31	37.55	-12	8,123	-0.15%
2020/03/05	12	37.55	11	38.13	36.90	1	8,060	0.01%
2020/03/04	11	37.70	36	37.22	37.65	-25	7,951	-0.31%
2020/03/03	4	37.71	16	37.16	37.45	-12	7,867	-0.15%
2020/03/02	13	36.11	60	36.14	36.40	-47	7,673	-0.61%
2020/02/27	49	35.73	3	35.15	35.00	46	7,547	0.61%
2020/02/26	30	36.53	6	35.78	36.50	24	7,373	0.33%
2020/02/25	1	34.50	2	34.75	34.90	-1	7,202	-0.01%
2020/02/24	5	35.00	0	0.00	34.90	5	7,183	0.07%
2020/02/21	77	36.14	2	36.35	35.45	75	7,171	1.05%
2020/02/20	2	34.90	2	35.23	35.30	0	7,060	0.00%
2020/02/19	2	34.73	1	34.75	34.70	1	7,049	0.01%
2020/02/18	1	35.05	0	0.00	34.75	1	7,057	0.01%
2020/02/17	2	34.55	2	34.40	34.60	0	7,086	0.00%
2020/02/14	1	34.35	2	34.40	34.40	-1	7,082	-0.01%
2020/02/13	1	34.30	0	0.00	34.15	1	7,087	0.01%
2020/02/12	0	0.00	1	34.20	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	4	33.89	34.00	-4	7,123	-0.06%
2020/02/10	2	32.68	2	33.10	33.05	0	7,237	0.00%
2020/02/07	0	0.00	1	33.50	33.35	-1	7,243	-0.01%
2020/02/03	5	32.58	26	32.24	33.00	-21	7,249	-0.29%
2020/01/31	0	0.00	16	34.57	34.25	-16	7,189	-0.22%
2020/01/30	12	34.57	1	34.35	34.20	11	7,193	0.15%
2020/01/20	2	37.60	2	37.80	37.55	0	7,143	0.00%
2020/01/17	1	37.95	0	0.00	37.80	1	7,229	0.01%
2020/01/15	23	37.85	0	0.00	37.35	23	7,445	0.31%
2020/01/14	0	0.00	17	37.41	37.80	-17	7,433	-0.23%
2020/01/13	7	37.21	0	0.00	37.50	7	7,430	0.09%
2020/01/10	0	0.00	11	36.75	36.65	-11	7,450	-0.15%
2020/01/09	0	0.00	5	36.65	36.95	-5	7,461	-0.07%
2020/01/08	4	36.38	11	36.61	36.15	-7	7,466	-0.09%
2020/01/07	31	37.49	5	37.98	37.00	26	7,476	0.35%
2020/01/06	1	38.25	8	38.30	38.20	-7	7,443	-0.09%
2020/01/03	12	38.20	0	0.00	38.15	12	7,509	0.16%
2020/01/02	1	38.40	12	38.66	38.35	-11	7,550	-0.15%
2019/12/31	0	0.00	23	38.45	38.45	-23	7,597	-0.30%
2019/12/30	6	38.43	0	0.00	38.35	6	7,685	0.08%
2019/12/27	1	39.00	8	39.16	38.50	-7	7,650	-0.09%
2019/12/26	15	38.71	2	38.73	38.40	13	7,510	0.17%
2019/12/25	4	39.03	16	39.02	38.90	-12	7,446	-0.16%
2019/12/24	10	39.02	0	0.00	38.75	10	7,452	0.13%
2019/12/23	37	39.90	29	39.75	39.20	8	7,343	0.11%
2019/12/20	9	39.04	34	39.11	39.00	-25	6,899	-0.36%
2019/12/19	4	38.43	7	38.29	38.50	-3	6,622	-0.05%
2019/12/18	67	38.53	23	38.64	38.10	44	6,490	0.68%
2019/12/17	57	38.46	10	38.26	38.00	47	6,134	0.77%
2019/12/16	19	37.13	41	37.83	39.10	-22	5,802	-0.38%
2019/12/13	8	35.61	5	35.55	35.55	3	5,577	0.05%
2019/12/12	23	36.89	7	36.77	36.40	16	5,540	0.29%
2019/12/11	0	0.00	1	35.80	35.70	-1	5,287	-0.02%
2019/12/09	10	35.10	0	0.00	35.10	10	5,418	0.18%
2019/12/02	0	0.00	5	35.45	35.40	-5	5,569	-0.09%
2019/11/29	0	0.00	12	35.38	35.05	-12	5,542	-0.22%
2019/11/27	0	0.00	35.5	35.90	35.90	-35.5	5,556	-0.64%
2019/11/26	33	35.30	33	35.20	35.20	0	5,461	0.00%
2019/11/25	40	35.16	40	35.04	35.00	0	5,473	0.00%
2019/11/22	36	35.04	17	35.05	34.85	19	5,519	0.34%
2019/11/21	0.5	34.80	0	0.00	34.75	0.5	5,528	0.01%
2019/11/20	22	34.70	0	0.00	34.75	22	5,526	0.40%
2019/11/19	3	35.05	0	0.00	35.10	3	5,512	0.05%
2019/11/18	2	35.40	19	35.20	35.50	-17	5,514	-0.31%
2019/11/15	3	34.85	0	0.00	34.85	3	5,509	0.05%
2019/11/14	2	34.28	0	0.00	34.35	2	5,518	0.04%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	52	34.83	4	34.79	34.65	48	5,626	0.85%
2019/11/07	4	35.76	1	35.75	36.10	3	5,692	0.05%
2019/11/06	5	36.90	0	0.00	36.90	5	5,686	0.09%
2019/11/01	0	0.00	1	37.30	37.30	-1	6,039	-0.02%
2019/10/31	10	36.90	0	0.00	36.80	10	6,132	0.16%
2019/10/30	1	37.55	0	0.00	37.50	1	6,142	0.02%
2019/10/28	19	38.12	6	38.13	37.90	13	6,209	0.21%
2019/10/25	9	38.67	11	38.67	38.75	-2	6,201	-0.03%
2019/10/24	10	38.92	3	39.10	39.25	7	6,162	0.11%
2019/10/23	1	38.95	20	38.80	38.50	-19	6,182	-0.31%
2019/10/18	0	0.00	2	37.90	37.90	-2	6,115	-0.03%
2019/10/17	3	37.67	9	38.10	38.10	-6	6,146	-0.10%
2019/10/15	7	38.30	2.2	38.22	37.95	4.8	6,533	0.07%
2019/10/14	2	38.20	12	38.28	38.25	-10	6,572	-0.15%
2019/10/09	7	38.16	2	38.60	37.70	5	6,532	0.08%
2019/10/08	11	38.25	6	37.90	38.25	5	6,479	0.08%
2019/10/07	1	37.70	2	37.50	37.50	-1	6,469	-0.02%
2019/10/04	2	36.80	0	0.00	36.85	2	6,431	0.03%
2019/10/01	1	36.00	1	36.20	36.15	0	6,792	0.00%
2019/09/27	2	36.05	2	36.23	35.50	0	6,765	0.00%
2019/09/25	7	36.99	1.1	37.33	36.65	6	6,722	0.09%
2019/09/23	7	38.02	1	37.70	37.65	6	6,702	0.09%
2019/09/20	1	37.35	23	37.64	37.70	-22	6,702	-0.33%
2019/09/19	3	37.75	11	37.90	37.50	-8	6,640	-0.12%
2019/09/18	9	38.41	7	38.42	38.55	2	6,601	0.03%
2019/09/17	3	36.82	0	0.00	36.65	3	6,243	0.05%
2019/09/16	1	36.65	0	0.00	37.10	1	6,305	0.02%
2019/09/12	3	37.00	3	37.23	37.05	0	6,354	0.00%
2019/09/11	3	37.08	0	0.00	37.25	3	6,393	0.05%
2019/09/09	2	37.05	2	36.75	36.75	0	6,308	0.00%
2019/09/06	2	36.15	3	36.40	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	1	35.55	35.50	-1	6,436	-0.02%
2019/09/04	0	0.00	1	35.20	35.25	-1	6,445	-0.02%
2019/09/02	0	0.00	1	34.45	34.90	-1	6,591	-0.02%
2019/08/30	6	35.08	0	0.00	34.75	6	6,617	0.09%
2019/08/29	0	0.00	3	34.72	34.60	-3	6,662	-0.05%
2019/08/27	0	0.00	2	34.78	34.40	-2	6,781	-0.03%
2019/08/23	2	34.20	10	34.00	34.10	-8	6,811	-0.12%
2019/08/22	2	33.95	0	0.00	34.05	2	6,845	0.03%
2019/08/20	1	33.95	0	0.00	33.75	1	6,914	0.01%
2019/08/16	10	33.88	10	34.05	34.20	0	6,984	0.00%
2019/08/15	10	34.10	0	0.00	33.70	10	7,001	0.14%
2019/08/14	10	33.50	0	0.00	33.25	10	7,095	0.14%
2019/08/13	2	32.80	1	32.60	32.65	1	7,071	0.01%
2019/08/12	0	0.00	5.3	33.12	33.25	-5.3	7,124	-0.07%
2019/08/08	6	32.87	3.1	32.92	32.85	3	7,143	0.04%
2019/08/07	10	33.07	2	33.33	33.00	8	7,184	0.11%
2019/08/06	4	35.18	2	35.90	35.85	2	7,017	0.03%
2019/08/02	6	36.93	2	37.35	36.80	4	7,279	0.05%
2019/08/01	1	38.30	0	0.00	37.95	1	7,349	0.01%
2019/07/31	2	38.85	0	0.00	38.85	2	7,567	0.03%
2019/07/30	3	39.13	1	39.00	38.75	2	7,993	0.03%
2019/07/29	3	40.37	2	40.38	40.10	1	7,996	0.01%
2019/07/26	0	0.00	4	40.19	40.25	-4	8,005	-0.05%
2019/07/25	1	40.15	3	40.05	40.25	-2	8,165	-0.02%
2019/07/24	12	39.84	11	39.40	39.35	1	8,097	0.01%
2019/07/22	0.5	39.25	0	0.00	39.25	0.5	8,204	0.01%
2019/07/19	12	39.65	10	39.35	39.15	2	8,258	0.02%
2019/07/18	13	39.58	12	40.64	39.55	1	8,268	0.01%
2019/07/17	7	40.37	17	40.16	40.55	-10	8,135	-0.12%
2019/07/16	14	39.54	17	39.50	39.40	-3	8,035	-0.04%
2019/07/15	8	38.52	0	0.00	38.95	8	8,111	0.10%
2019/07/12	6	39.52	5	38.90	38.90	1	8,342	0.01%
2019/07/11	10	39.18	30	39.20	39.20	-20	8,562	-0.23%
2019/07/10	10	38.68	2	38.73	38.65	8	8,614	0.09%
2019/07/09	2	38.55	10	38.65	38.65	-8	8,828	-0.09%
2019/07/08	31	39.46	24	39.60	39.00	7	9,049	0.08%
2019/07/05	0	0.00	4	37.25	37.50	-4	9,086	-0.04%
2019/07/04	0	0.00	1	37.10	37.10	-1	10,207	-0.01%
2019/07/03	21	37.26	11	36.99	37.00	10	10,571	0.09%
2019/07/02	5	37.10	5	37.35	37.35	0	10,901	0.00%
2019/07/01	0	0.00	1	37.25	36.85	-1	11,031	-0.01%
2019/06/28	0	0.00	10	36.60	36.55	-10	11,361	-0.09%
2019/06/27	0	0.00	30	36.96	36.70	-30	11,501	-0.26%
2019/06/25	42	36.98	32	37.73	36.75	10	11,834	0.08%
2019/06/24	35	37.37	10	37.40	37.40	25	11,963	0.21%
2019/06/21	10	37.35	11	37.19	37.20	-1	12,065	-0.01%
2019/06/20	11	37.49	11	37.22	37.10	0	12,189	0.00%
2019/06/19	10	37.05	12	37.02	37.05	-2	12,635	-0.02%
2019/06/18	1	36.15	10	36.80	36.10	-9	12,760	-0.07%
2019/06/14	0	0.00	5	36.80	36.90	-5	13,916	-0.04%
2019/06/13	18	37.35	5	37.19	36.80	13	14,624	0.09%
2019/06/12	0	0.00	15	36.00	36.25	-15	14,754	-0.10%
2019/06/11	1	36.15	1	36.25	36.00	0	14,900	0.00%
2019/06/10	1	35.50	2	35.45	35.50	-1	14,813	-0.01%
2019/06/05	63	35.70	1	36.05	34.85	62	14,952	0.41%
2019/06/04	2	34.98	2	35.28	35.15	0	14,982	0.00%
2019/06/03	5	35.21	59	35.22	35.10	-54	15,244	-0.35%
2019/05/31	5	36.40	0	0.00	36.10	5	15,195	0.03%
2019/05/30	0	0.00	1	36.15	36.25	-1	15,280	-0.01%
2019/05/29	1	35.70	0	0.00	35.70	1	15,399	0.01%
2019/05/28	10	36.05	5	36.14	36.05	5	15,485	0.03%
2019/05/27	4	36.19	5	36.13	35.80	-1	15,658	-0.01%
2019/05/24	1	36.05	2	36.20	36.15	-1	16,081	-0.01%
2019/05/23	9	35.54	0	0.00	35.65	9	16,183	0.06%
2019/05/22	5	36.25	3	36.28	36.10	2	16,253	0.01%
2019/05/21	1	36.30	12	36.05	36.65	-11	16,356	-0.07%
2019/05/20	4	34.46	3	34.65	34.55	1	16,304	0.01%
2019/05/17	7.1	35.10	4	35.60	34.55	3.1	16,364	0.02%
2019/05/16	7	36.08	4	36.09	35.50	3	16,401	0.02%
2019/05/15	10	36.60	1	36.70	36.70	9	16,463	0.05%
2019/05/14	6	35.10	3	34.80	35.65	3	16,506	0.02%
2019/05/13	0	0.00	9	35.52	35.40	-9	16,473	-0.05%
2019/05/10	14	36.24	2	36.40	36.45	12	16,462	0.07%
2019/05/09	8	37.51	2	37.25	37.20	6	16,372	0.04%
2019/05/08	11	37.98	56	36.84	37.50	-45	16,549	-0.27%
2019/05/07	48	39.33	39	39.14	39.20	9	16,842	0.05%
2019/05/06	4	42.00	0	0.00	41.50	4	16,539	0.02%
2019/05/03	1	42.90	1	42.85	42.90	0	16,507	0.00%
2019/05/02	0	0.00	3	43.13	43.05	-3	16,608	-0.02%
2019/04/30	58	41.23	0	0.00	41.80	58	16,598	0.35%
2019/04/29	3	41.22	1	41.15	41.20	2	16,873	0.01%
2019/04/24	1	42.45	2	42.90	42.45	-1	17,234	-0.01%
2019/04/23	1	42.60	0	0.00	42.60	1	17,276	0.01%
2019/04/22	0	0.00	6	43.23	43.15	-6	17,522	-0.03%
2019/04/19	5	42.87	5	42.63	42.70	0	17,712	0.00%
2019/04/18	20	43.27	3	43.27	42.15	17	17,796	0.10%
2019/04/17	17	45.07	6	45.16	44.30	11	17,877	0.06%
2019/04/16	22	44.12	24	44.02	44.50	-2	17,684	-0.01%
2019/04/15	7	43.96	55	43.59	43.90	-48	17,630	-0.27%
2019/04/12	14.1	43.81	15	43.85	43.75	-1	17,456	-0.01%
2019/04/11	32	43.46	34	43.48	43.00	-2	17,228	-0.01%
2019/04/10	37	44.19	55	44.05	44.25	-18	16,912	-0.11%
2019/04/09	36	41.85	30	41.86	42.00	6	15,995	0.04%
2019/04/08	19	41.41	81	41.94	40.90	-62	15,740	-0.39%
2019/04/03	8	40.61	38	40.49	40.45	-30	15,536	-0.19%
2019/04/02	32	41.05	21	41.12	40.80	11	15,407	0.07%
2019/04/01	3	40.38	15	40.37	40.15	-12	15,066	-0.08%
2019/03/29	35	39.94	5	40.35	39.95	30	14,931	0.20%
2019/03/28	11	39.44	16	39.90	39.55	-5	14,844	-0.03%
2019/03/27	61	40.04	29	40.36	39.85	32	14,968	0.21%
2019/03/26	26	39.41	24	39.55	39.20	2	14,863	0.01%
2019/03/25	55	39.15	88	39.54	38.85	-33	14,975	-0.22%
2019/03/22	83	40.97	77	40.90	40.60	6	14,881	0.04%
2019/03/21	16	40.44	3	40.33	40.10	13	14,527	0.09%
2019/03/20	29	40.30	33	40.44	40.35	-4	14,483	-0.03%
2019/03/19	109	40.74	36	41.35	39.55	73	14,288	0.51%	大買/
2019/03/18	32	39.97	53	39.49	41.15	-21	13,620	-0.15%
2019/03/15	23	37.45	15	37.58	37.45	8	13,140	0.06%
2019/03/14	33	36.89	27	36.75	36.80	6	12,936	0.05%
2019/03/13	1	36.25	1	36.45	36.20	0	13,061	0.00%
2019/03/12	0	0.00	10	36.50	36.00	-10	13,193	-0.08%
2019/03/11	50	36.36	12	36.27	36.25	38	13,291	0.29%
2019/03/08	30	35.55	31.4	35.56	36.00	-1.4	13,536	-0.01%
2019/03/07	36	35.73	3	35.88	35.60	33	14,841	0.22%
2019/03/06	0	0.00	10	37.35	37.25	-10	15,111	-0.07%
2019/03/05	11	37.51	4	37.76	37.50	7	15,338	0.05%
2019/03/04	22	37.83	3	37.42	37.90	19	15,348	0.12%
2019/02/27	8	36.91	2	37.45	36.80	6	15,395	0.04%
2019/02/26	16	37.84	0	0.00	37.45	16	15,447	0.10%
2019/02/25	20	37.92	27	38.25	38.00	-7	15,655	-0.04%
2019/02/22	3	37.08	22	37.14	37.10	-19	15,441	-0.12%
2019/02/21	35	36.65	1	37.05	36.55	34	15,576	0.22%
2019/02/20	1	37.35	27	37.22	37.00	-26	15,698	-0.17%
2019/02/19	12	36.51	2	36.55	36.55	10	15,945	0.06%
2019/02/18	3	35.72	12	36.25	35.90	-9	16,167	-0.06%
2019/02/15	14	35.53	1	35.90	35.35	13	16,495	0.08%
2019/02/14	3	37.13	20	36.90	36.50	-17	17,457	-0.10%
2019/02/13	19	36.47	11	36.14	36.20	8	17,620	0.05%
2019/02/12	10	37.25	15	37.51	37.10	-5	17,598	-0.03%
2019/02/11	10	36.90	63	36.64	36.80	-53	17,833	-0.30%
2019/01/30	12	36.77	29	36.79	36.55	-17	17,875	-0.10%
2019/01/29	55	37.07	15	37.48	37.00	40	17,804	0.22%
2019/01/28	25	37.31	55	37.34	37.95	-30	17,508	-0.17%
2019/01/25	11	34.92	15	34.65	34.80	-4	17,053	-0.02%
2019/01/24	0	0.00	1	34.60	34.45	-1	17,031	-0.01%
2019/01/23	7	34.59	2	34.55	34.50	5	17,032	0.03%
2019/01/22	44	34.23	3	34.30	34.00	41	16,931	0.24%
2019/01/21	13	34.23	82	33.48	34.10	-69	16,789	-0.41%
2019/01/18	2	33.00	14	33.00	32.95	-12	16,517	-0.07%
2019/01/17	48	32.80	13	32.72	32.85	35	16,516	0.21%
2019/01/16	7	34.03	2	34.18	34.05	5	16,348	0.03%
2019/01/15	5	33.75	1	33.85	33.80	4	16,294	0.02%
2019/01/14	61	34.41	3	34.55	33.60	58	16,235	0.36%
2019/01/11	19.2	34.52	2	34.35	33.60	17.2	15,993	0.11%
2019/01/10	6	34.57	6	34.69	34.60	0	15,728	0.00%
2019/01/09	20	35.63	2	36.08	35.35	18	15,538	0.12%
2019/01/08	3	37.15	11	37.47	37.00	-8	15,237	-0.05%
2019/01/07	1	37.05	0	0.00	36.70	1	15,272	0.01%
2019/01/04	30	35.60	17	35.37	36.50	13	15,269	0.09%
2019/01/03	21	36.59	37	36.38	36.10	-16	15,382	-0.10%
2019/01/02	33	35.43	3	36.05	36.10	30	15,459	0.19%
2018/12/28	11	35.30	9	35.58	35.35	2	15,655	0.01%
2018/12/27	2	36.55	10	36.70	36.50	-8	15,552	-0.05%
2018/12/26	3	37.35	7	37.13	36.20	-4	15,523	-0.03%
2018/12/25	11	36.00	21	35.98	36.05	-10	15,419	-0.06%
2018/12/24	1	36.15	9	36.08	36.60	-8	15,423	-0.05%
2018/12/22	1	36.15	0	0.00	36.00	1	15,442	0.01%
2018/12/21	6	36.23	5	36.17	36.30	1	15,495	0.01%
2018/12/20	6	36.70	16	36.12	35.90	-10	15,428	-0.06%
2018/12/19	2	38.15	1	38.95	38.15	1	15,382	0.01%
2018/12/18	8	38.91	5	38.88	38.80	3	15,267	0.02%
2018/12/17	5	38.25	6	38.32	37.75	-1	15,081	-0.01%
2018/12/14	8	39.11	4	38.69	38.65	4	14,964	0.03%
2018/12/13	8	39.01	5	38.81	38.90	3	14,878	0.02%
2018/12/12	4	39.70	4	39.68	39.45	0	14,731	0.00%
2018/12/11	19	39.97	13	39.65	39.15	6	14,594	0.04%
2018/12/10	12	39.70	20	40.58	39.50	-8	14,454	-0.06%
2018/12/07	10	43.47	3	43.17	42.80	7	14,188	0.05%
2018/12/06	18	43.49	26	43.23	42.55	-8	14,100	-0.06%
2018/12/05	6	46.43	5	46.28	46.45	1	13,891	0.01%
2018/12/04	3	46.78	2	47.40	46.35	1	13,879	0.01%
2018/12/03	12	46.24	15	46.89	47.25	-3	13,881	-0.02%
2018/11/30	42	47.64	27	47.23	45.55	15	13,493	0.11%
2018/11/29	63	46.90	58	47.46	47.00	5	12,082	0.04%
2018/11/28	19	43.86	18	44.14	45.30	1	11,511	0.01%
2018/11/27	6	42.43	3	42.40	43.15	3	11,258	0.03%
2018/11/26	4	41.93	5	41.87	41.40	-1	11,163	-0.01%
2018/11/23	10	42.22	9	42.21	41.90	1	10,973	0.01%
2018/11/22	10	43.60	79	44.07	42.60	-69	10,822	-0.64%
2018/11/21	27	42.99	26	43.24	43.00	1	10,409	0.01%
2018/11/20	26	42.43	29	42.79	42.80	-3	10,156	-0.03%
2018/11/19	14	42.68	19	41.99	41.85	-5	9,861	-0.05%
2018/11/16	46	44.34	28	44.22	43.00	18	9,654	0.19%
2018/11/15	17	42.85	13	43.03	42.90	4	9,436	0.04%
2018/11/14	19	44.32	13	43.90	43.00	6	9,140	0.07%
2018/11/13	82	45.00	109	44.04	44.55	-27	8,732	-0.31%	大賣/
2018/11/12	4	41.83	12	41.51	42.35	-8	7,639	-0.10%
2018/11/09	0	0.00	2.1	39.23	38.50	-2.1	7,419	-0.03%
2018/11/08	3	39.82	6	38.98	39.10	-3	7,418	-0.04%
2018/11/07	1	34.95	12	36.17	37.15	-11	7,128	-0.15%
2018/11/06	16	34.76	27	35.03	33.80	-11	7,101	-0.15%
2018/11/05	0	0.00	5	35.26	34.85	-5	7,288	-0.07%
2018/11/02	2	35.20	3	35.30	35.70	-1	7,240	-0.01%
2018/11/01	15	34.52	13	34.29	34.90	2	7,135	0.03%
2018/10/31	4	33.48	20	33.37	33.60	-16	7,146	-0.22%
2018/10/30	0	0.00	6	32.57	32.70	-6	7,060	-0.08%
2018/10/29	0	0.00	1	31.70	31.70	-1	6,981	-0.01%
2018/10/26	1	31.25	5	31.54	31.15	-4	6,938	-0.06%
2018/10/25	13	32.00	1	31.85	31.70	12	6,878	0.17%
2018/10/24	46	34.66	14	34.39	33.40	32	6,787	0.47%
2018/10/23	2	33.00	0	0.00	33.00	2	6,567	0.03%
2018/10/22	0	0.00	7	33.14	33.80	-7	6,553	-0.11%
2018/10/19	0	0.00	6	32.00	32.20	-6	6,460	-0.09%
2018/10/18	2	31.93	2	31.73	31.65	0	6,359	0.00%
2018/10/16	7	31.97	3	31.87	31.85	4	6,232	0.06%
2018/10/15	3	32.37	2	32.00	32.10	1	6,185	0.02%
2018/10/12	2	30.70	10	30.97	31.10	-8	6,113	-0.13%
2018/10/11	12	30.88	16	31.29	30.40	-4	6,168	-0.06%
2018/10/09	58	34.28	29.6	34.08	33.75	28.4	5,982	0.47%
2018/10/08	12	35.47	3	35.70	35.50	9	5,802	0.16%
2018/10/05	5	37.73	5	38.21	38.40	0	5,547	0.00%
2018/10/04	32	38.85	2	38.98	39.05	30	5,427	0.55%
2018/10/03	9	39.43	2	39.55	38.90	7	5,353	0.13%
2018/10/02	4	39.60	2	39.93	39.50	2	5,297	0.04%
2018/10/01	2	39.93	1	39.90	39.90	1	5,281	0.02%
2018/09/28	10	41.40	3	40.80	40.60	7	5,253	0.13%
2018/09/27	9	42.05	1	42.10	42.20	8	5,235	0.15%
2018/09/26	7	42.85	20	43.24	43.05	-13	5,288	-0.25%
2018/09/25	0	0.00	1	40.20	40.35	-1	5,267	-0.02%
2018/09/21	1	39.90	2	40.03	39.90	-1	5,244	-0.02%
2018/09/20	1	39.60	2	39.60	39.40	-1	5,200	-0.02%
2018/09/19	2	40.15	26	39.51	40.05	-24	5,207	-0.46%
2018/09/18	5	38.76	2	39.50	38.50	3	5,175	0.06%
2018/09/17	1	39.30	2	39.70	39.30	-1	5,159	-0.02%
2018/09/14	4	40.13	4	39.99	40.10	0	5,128	0.00%
2018/09/13	2	39.30	0	0.00	39.30	2	5,096	0.04%
2018/09/12	8	38.45	3	38.73	39.30	5	5,099	0.10%
2018/09/11	4.1	38.51	17	38.48	38.80	-12.9	5,147	-0.25%
2018/09/10	18	38.12	15	39.23	37.20	3	5,086	0.06%
2018/09/07	7	40.39	18	40.55	39.90	-11	5,012	-0.22%
2018/09/06	6	43.03	7	42.87	42.70	-1	4,873	-0.02%
2018/09/05	12	43.63	0	0.00	43.45	12	4,887	0.25%
2018/09/04	0	0.00	4	43.95	44.35	-4	4,910	-0.08%
2018/09/03	5	43.62	0	0.00	43.45	5	4,930	0.10%
2018/08/31	0	0.00	6	44.49	44.60	-6	4,955	-0.12%
2018/08/30	6	44.20	2	44.20	44.10	4	4,956	0.08%
2018/08/29	18	44.42	0	0.00	44.65	18	5,025	0.36%
2018/08/23	1	43.75	4	43.84	44.15	-3	5,221	-0.06%
2018/08/22	4	45.03	6	44.38	44.35	-2	5,244	-0.04%
2018/08/21	2	41.98	0	0.00	42.05	2	5,029	0.04%
2018/08/20	0	0.00	2	43.28	42.10	-2	5,034	-0.04%
2018/08/17	2	43.60	3	44.25	43.20	-1	5,033	-0.02%
2018/08/16	0	0.00	3	42.68	43.55	-3	5,097	-0.06%
2018/08/15	16	43.92	4	44.04	42.85	12	5,021	0.24%
2018/08/14	7	46.14	4	45.85	46.15	3	4,878	0.06%
2018/08/13	12	46.71	15	47.10	47.05	-3	4,842	-0.06%
2018/08/10	20	48.88	10	47.85	47.05	10	4,764	0.21%
2018/08/09	5	52.00	26	51.87	51.60	-21	4,683	-0.45%
2018/08/08	3	52.03	6	52.47	52.60	-3	4,743	-0.06%
2018/08/07	26	52.01	8	52.70	52.40	18	4,823	0.37%
2018/08/02	3	54.40	0	0.00	54.00	3	4,757	0.06%
2018/07/31	1	54.40	4	54.75	53.90	-3	4,998	-0.06%
2018/07/30	1	53.90	1	54.30	53.90	0	5,051	0.00%
2018/07/24	1	53.30	0	0.00	53.30	1	5,409	0.02%
2018/07/23	1	53.40	2	53.60	53.40	-1	5,553	-0.02%
2018/07/20	1	53.90	3	53.83	53.70	-2	5,622	-0.04%
2018/07/19	1	53.70	2	54.15	53.70	-1	5,615	-0.02%
2018/07/18	3	54.43	5	54.82	55.00	-2	5,598	-0.04%
2018/07/13	1	52.70	8	51.68	52.80	-7	5,476	-0.13%
2018/07/12	0	0.00	0.3	51.60	51.40	-0.3	5,501	-0.01%
2018/07/11	0	0.00	1	51.80	51.10	-1	5,609	-0.02%
2018/07/10	1	51.20	5	51.30	51.20	-4	5,642	-0.07%
2018/07/09	7	51.09	6	51.13	51.90	1	5,687	0.02%
2018/07/06	48	51.52	36	50.93	51.70	12	5,681	0.21%
2018/07/05	46	51.75	32	51.15	51.30	14	5,724	0.24%
2018/07/04	9	51.11	28	51.55	50.60	-19	5,784	-0.33%
2018/07/03	9	53.97	74	54.50	52.80	-65	5,779	-1.12%
2018/06/29	5	56.92	1	57.00	56.90	4	5,851	0.07%
2018/06/28	0	56.00	5	55.80	55.80	-5	6,004	-0.08%
2018/06/27	0	0.00	2	57.85	56.90	-2	6,064	-0.03%
2018/06/26	2	55.70	16	56.09	56.00	-14	6,129	-0.23%
2018/06/22	5	57.06	7	56.96	56.70	-2	6,855	-0.03%
2018/06/21	2	56.95	1	57.70	56.50	1	6,885	0.01%
2018/06/20	12	57.18	1	57.10	56.90	11	6,973	0.16%
2018/06/19	2	59.20	2	59.85	59.00	0	7,225	0.00%
2018/06/15	1	59.20	0	0.00	59.30	1	7,445	0.01%
2018/06/14	0	0.00	3	60.17	59.50	-3	7,359	-0.04%
2018/06/13	0	0.00	1	59.60	59.90	-1	7,333	-0.01%
2018/06/12	1	59.20	0	0.00	59.20	1	7,402	0.01%
2018/06/11	17	59.82	4	59.83	59.60	13	7,387	0.18%
2018/06/08	1	60.00	3	60.47	60.20	-2	7,373	-0.03%
2018/06/07	4	60.23	0	0.00	59.70	4	7,417	0.05%
2018/06/06	11	60.61	3	60.87	60.60	8	7,372	0.11%
2018/06/05	0	0.00	6	59.95	59.90	-6	7,306	-0.08%
2018/06/01	0	0.00	4	58.78	58.50	-4	7,200	-0.06%
2018/05/31	2	59.05	3	59.07	58.60	-1	7,188	-0.01%
2018/05/30	4	58.40	3	58.70	58.50	1	7,156	0.01%
2018/05/29	1	58.30	2	58.45	58.30	-1	7,114	-0.01%
2018/05/28	0	0.00	1	59.40	58.60	-1	7,133	-0.01%
2018/05/25	2	58.15	1	58.20	58.20	1	7,156	0.01%
2018/05/24	1	58.70	4	58.78	59.10	-3	7,129	-0.04%
2018/05/23	2	57.80	0	0.00	57.20	2	7,063	0.03%
2018/05/22	8	58.89	10	58.95	58.10	-2	7,053	-0.03%
2018/05/21	0	0.00	4	58.98	58.70	-4	7,088	-0.06%
2018/05/18	5	58.82	2	58.80	58.30	3	7,084	0.04%
2018/05/17	33	60.18	8	60.04	59.50	25	7,133	0.35%
2018/05/16	24	58.79	5	58.82	58.40	19	6,987	0.27%
2018/05/15	7	58.63	6	58.20	57.80	1	7,014	0.01%
2018/05/14	2	57.10	2	56.80	56.80	0	7,104	0.00%
2018/05/11	0	0.00	20	56.40	56.40	-20	7,124	-0.28%
2018/05/10	20	56.90	2	57.10	56.50	18	7,105	0.25%
2018/05/09	3	56.57	0	0.00	56.40	3	7,127	0.04%
2018/05/08	6	58.53	6	58.35	57.50	0	7,379	0.00%
2018/05/07	6	56.83	1	57.00	56.70	5	7,288	0.07%
2018/05/04	1	58.80	3	59.10	58.50	-2	7,268	-0.03%
2018/05/03	7	58.23	2	58.60	58.10	5	7,256	0.07%
2018/05/02	6	58.77	0	0.00	58.40	6	7,308	0.08%
2018/04/30	1	60.30	7	59.51	60.50	-6	7,271	-0.08%
2018/04/27	6	57.00	11	56.55	55.00	-5	7,150	-0.07%
2018/04/26	2	58.45	6	58.65	57.40	-4	7,033	-0.06%
2018/04/25	1	60.00	0	0.00	60.70	1	6,981	0.01%
2018/04/24	0	0.00	1	61.40	60.00	-1	7,009	-0.01%
2018/04/23	2	61.80	1	62.50	61.20	1	7,046	0.01%
2018/04/20	0	0.00	1	62.00	62.50	-1	7,074	-0.01%
2018/04/19	2	61.50	1	61.60	61.50	1	7,065	0.01%
2018/04/18	2	62.20	1	62.10	61.80	1	7,038	0.01%
2018/04/17	14	62.07	29	61.32	61.80	-15	7,018	-0.21%
2018/04/16	6	62.10	0	0.00	62.10	6	6,974	0.09%
2018/04/13	4	63.70	0	0.00	63.00	4	6,967	0.06%
2018/04/12	0	65.00	1	64.10	63.60	-1	7,059	-0.01%
2018/04/11	7	63.77	6	64.37	63.70	1	7,116	0.01%
2018/04/10	10	65.21	3	65.77	64.50	7	7,222	0.10%
2018/04/09	3	66.50	5	67.50	66.50	-2	7,178	-0.03%
2018/04/03	2	67.50	3	67.33	67.60	-1	7,098	-0.01%
2018/04/02	12	68.76	38	68.85	67.30	-26	7,089	-0.37%
2018/03/31	72	68.14	15	68.13	68.10	57	6,997	0.81%
2018/03/30	1	66.60	2	66.95	66.30	-1	6,861	-0.01%
2018/03/29	1	66.30	1	67.20	66.30	0	6,865	0.00%
2018/03/28	16	67.93	8	67.48	66.20	8	6,917	0.12%
2018/03/27	13	65.72	50	66.04	67.00	-37	7,085	-0.52%
2018/03/26	5	63.26	1	64.20	63.00	4	6,669	0.06%
2018/03/23	5	64.08	6	64.12	63.90	-1	6,718	-0.01%
2018/03/22	55	68.60	24	68.46	66.00	31	6,790	0.46%
2018/03/21	2	65.40	37	64.89	67.60	-35	6,851	-0.51%
2018/03/20	1	61.80	1	62.20	62.00	0	6,794	0.00%
2018/03/16	0	0.00	2.3	62.79	62.30	-2.3	6,897	-0.03%
2018/03/15	5	62.00	0	0.00	61.80	5	6,835	0.07%
2018/03/14	11	62.48	1	62.40	62.30	10	6,820	0.15%
2018/03/13	25	62.78	9	63.34	63.00	16	6,827	0.23%
2018/03/12	0	0.00	4	62.00	62.00	-4	6,802	-0.06%
2018/03/09	5	61.00	0	0.00	61.10	5	6,828	0.07%
2018/03/07	6	59.82	4	59.80	60.50	2	6,847	0.03%
2018/03/06	23	60.62	4	60.63	60.50	19	6,860	0.28%
2018/03/05	7	60.93	18	60.66	60.50	-11	6,887	-0.16%
2018/03/02	4	61.33	0	0.00	61.00	4	6,868	0.06%
2018/03/01	2	61.45	0	0.00	61.40	2	6,871	0.03%
2018/02/27	7	61.27	1	61.00	61.00	6	6,895	0.09%
2018/02/26	0	0.00	2	62.85	62.20	-2	6,970	-0.03%
2018/02/23	1	63.30	0	0.00	62.50	1	7,025	0.01%
2018/02/22	4	62.03	1	62.00	62.00	3	7,022	0.04%
2018/02/21	0	0.00	3	61.77	63.00	-3	7,023	-0.04%
2018/02/12	1	60.20	5	60.10	59.90	-4	6,981	-0.06%
2018/02/09	12	58.69	2	59.25	60.00	10	7,002	0.14%
2018/02/08	16	62.52	0	0.00	62.10	16	6,923	0.23%
2018/02/07	20	63.50	11	63.86	63.50	9	6,972	0.13%
2018/02/06	11	63.84	7	62.66	62.30	4	6,922	0.06%
2018/02/05	11	68.65	0	0.00	68.60	11	6,841	0.16%
2018/02/02	1	70.50	1	70.60	70.60	0	6,869	0.00%
2018/02/01	1	71.30	0	0.00	70.50	1	6,928	0.01%
2018/01/31	7	72.86	1	74.40	71.00	6	6,891	0.09%
2018/01/30	0	0.00	2	71.20	71.40	-2	6,613	-0.03%
2018/01/29	2	71.20	3	70.27	70.20	-1	6,547	-0.02%
2018/01/26	1	69.50	0	0.00	69.30	1	6,519	0.02%
2018/01/25	0	0.00	1	69.80	68.60	-1	6,529	-0.02%
2018/01/24	0	0.00	1	69.70	69.20	-1	6,512	-0.02%
2018/01/23	2	70.50	0	0.00	69.50	2	6,482	0.03%
2018/01/19	1	71.80	0	0.00	71.10	1	6,489	0.02%
2018/01/18	1	72.50	0	0.00	72.00	1	6,477	0.02%
2018/01/16	0	0.00	3	72.80	72.60	-3	6,478	-0.05%
2018/01/15	0	0.00	1	72.10	71.80	-1	6,461	-0.02%
2018/01/12	1	71.00	0	0.00	71.30	1	6,496	0.02%
2018/01/11	1	70.70	0	0.00	70.20	1	6,582	0.02%
2018/01/10	0	0.00	30	71.03	70.80	-30	6,671	-0.45%
2018/01/09	1	72.20	1	71.80	72.30	0	6,799	0.00%
2018/01/08	12	72.65	0	0.00	72.00	12	6,845	0.18%
2018/01/05	0	0.00	11	75.92	75.20	-11	6,877	-0.16%
2018/01/04	3	75.40	6	75.87	75.60	-3	6,877	-0.04%
2018/01/03	1	74.70	0	0.00	74.20	1	6,916	0.01%
2018/01/02	0	0.00	1	74.30	73.90	-1	6,985	-0.01%