宏達電 (2498)-群益金鼎-萬華券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101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(已收盤)

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

宏達電 (2498)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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
2024/11/20	15.2	43.00	12	43.30	42.95	3.2	8,400	0.04%
2024/11/19	0	0.00	1	43.45	43.30	-1	8,411	-0.01%
2024/11/18	23	42.71	3	42.73	42.85	20	8,411	0.24%
2024/11/15	2	43.03	1	43.60	42.95	1	8,400	0.01%
2024/11/14	7	43.09	20	42.56	42.50	-13	8,377	-0.16%
2024/11/13	8	44.47	0	0.00	43.90	8	8,331	0.10%
2024/11/12	2	44.73	2	45.18	44.75	0	8,351	0.00%
2024/11/11	1	43.85	8	44.85	45.10	-7	8,344	-0.08%
2024/11/08	6	44.56	4	44.54	44.35	2	8,338	0.02%
2024/11/07	1	43.55	3	44.50	44.95	-2	8,390	-0.02%
2024/11/06	1	44.05	6	44.13	43.80	-5	8,412	-0.06%
2024/11/05	3	43.93	13	44.30	44.10	-10	8,453	-0.12%
2024/11/04	28	42.91	36	43.67	43.55	-8	8,560	-0.09%
2024/11/01	8	42.89	5	43.11	43.10	3	8,647	0.04%
2024/10/30	4	44.20	4	44.20	44.00	0	8,625	0.00%
2024/10/29	28	45.16	22	44.45	44.30	6	8,670	0.07%
2024/10/28	15	45.50	20	45.93	45.70	-5	8,623	-0.06%
2024/10/25	12.1	45.68	0	0.00	45.60	12.1	8,590	0.14%
2024/10/24	17	46.51	7	45.94	45.85	10	8,579	0.12%
2024/10/23	9	47.98	9	48.17	47.60	0	8,427	0.00%
2024/10/22	7	47.86	1	48.35	47.90	6	8,331	0.07%
2024/10/18	2	48.75	14	49.00	48.40	-12	8,356	-0.14%
2024/10/17	0	48.20	42	48.47	48.65	-42	8,247	-0.51%
2024/10/16	20	47.85	16	48.90	47.80	4	8,203	0.05%
2024/10/15	2	48.33	40	48.75	48.60	-38	8,126	-0.47%
2024/10/14	12	47.49	1	47.40	47.65	11	8,029	0.14%
2024/10/11	45.2	48.10	24	47.81	47.50	21.2	8,014	0.26%
2024/10/09	115	48.18	3	48.55	48.20	112	7,955	1.41%	大買/鉅額交易
2024/10/08	83	49.88	5	49.19	49.70	78	7,827	1.00%
2024/10/07	4	51.13	16	50.98	51.50	-12	7,596	-0.16%
2024/10/04	59	53.81	15	53.57	52.00	44	7,325	0.60%
2024/10/01	15	49.85	32	50.41	52.00	-17	6,000	-0.28%
2024/09/30	1	47.50	17	47.21	47.35	-16	5,144	-0.31%
2024/09/27	3	44.83	16	45.20	45.25	-13	4,849	-0.27%
2024/09/26	8	44.74	14	44.56	44.20	-6	4,852	-0.12%
2024/09/25	2	44.45	2	44.35	44.00	0	4,798	0.00%
2024/09/24	5.1	44.32	6	44.49	44.00	-0.9	4,800	-0.02%
2024/09/23	5	44.62	5	44.71	44.50	0	4,824	0.00%
2024/09/20	2	44.93	0	0.00	44.65	2	4,885	0.04%
2024/09/19	0	0.00	6	45.25	45.25	-6	4,917	-0.12%
2024/09/18	17	45.60	0	0.00	44.80	17	5,096	0.33%
2024/09/16	2	45.35	6	45.68	45.65	-4	5,570	-0.07%
2024/09/13	2	44.40	4	45.05	45.45	-2	5,934	-0.03%
2024/09/11	7	43.27	23	43.40	43.40	-16	5,950	-0.27%
2024/09/10	10.1	43.74	3	42.45	42.45	7.1	5,973	0.12%
2024/09/09	3	43.45	3	43.92	43.90	0	5,992	0.00%
2024/09/06	2	44.30	3	44.45	44.55	-1	6,028	-0.02%
2024/09/05	0	0.00	3	44.52	44.15	-3	6,108	-0.05%
2024/09/04	5	42.13	3	42.40	42.05	2	6,165	0.03%
2024/09/03	1	44.15	0	0.00	43.95	1	6,438	0.02%
2024/09/02	0	0.00	4	44.68	44.45	-4	6,454	-0.06%
2024/08/30	1	44.80	2	44.63	44.50	-1	6,480	-0.02%
2024/08/29	3	44.43	0	0.00	44.65	3	6,511	0.05%
2024/08/28	0	45.10	0	0.00	45.00	0	6,511	0.00%
2024/08/26	0	0.00	18	45.24	45.50	-18	6,654	-0.27%
2024/08/23	0	43.76	0	0.00	43.95	0	6,633	0.00%
2024/08/22	1	43.95	23.1	44.11	44.30	-22.1	6,625	-0.33%
2024/08/21	0	0.00	1	42.95	42.95	-1	6,599	-0.02%
2024/08/20	0	0.00	17	42.58	42.70	-17	6,590	-0.26%
2024/08/19	8	41.94	0	0.00	42.05	8	6,592	0.12%
2024/08/16	2	42.05	0	0.00	42.10	2	6,599	0.03%
2024/08/15	0	0.00	6	41.25	41.25	-6	6,589	-0.09%
2024/08/14	1	40.60	4	40.71	40.80	-3	6,580	-0.05%
2024/08/13	3	39.22	8	39.68	39.75	-5	6,536	-0.08%
2024/08/12	8	39.29	26	39.71	39.50	-18	6,531	-0.28%
2024/08/09	3	39.17	4	39.96	38.75	-1	6,522	-0.02%
2024/08/08	29	38.69	26	39.02	39.05	3	6,439	0.05%
2024/08/07	1	39.16	6	39.38	39.45	-5	6,441	-0.08%
2024/08/06	6.1	37.57	7	37.31	37.80	-0.9	6,471	-0.01%
2024/08/05	4.1	39.57	4	38.88	38.70	0.1	6,337	0.00%
2024/08/02	5	43.60	3	43.47	42.95	2	6,230	0.03%
2024/08/01	2	45.00	18	44.29	45.00	-16	6,201	-0.26%
2024/07/31	4	43.35	10	44.32	44.05	-6	6,132	-0.10%
2024/07/30	6	43.20	25	42.96	43.20	-19	6,085	-0.31%
2024/07/29	31	43.45	25	42.83	42.30	6	6,086	0.10%
2024/07/26	2	43.30	0	0.00	43.25	2	6,074	0.03%
2024/07/23	5	44.35	22	44.40	44.35	-17	6,090	-0.28%
2024/07/22	5	43.86	13	44.12	43.90	-8	6,083	-0.13%
2024/07/19	6	45.37	6	45.02	45.10	0	6,045	0.00%
2024/07/18	7	46.10	9	46.26	46.15	-2	5,992	-0.03%
2024/07/17	14	46.26	19	46.31	46.10	-5	5,951	-0.08%
2024/07/16	22	46.31	24	46.83	46.45	-2	5,984	-0.03%
2024/07/15	56	46.37	7	45.94	45.80	49	5,987	0.82%
2024/07/12	19	46.66	25	47.01	46.90	-6	5,959	-0.10%
2024/07/11	12	47.12	8	47.38	46.70	4	5,934	0.07%
2024/07/10	21.1	47.24	10	47.72	47.15	11.1	5,978	0.19%
2024/07/09	10	46.56	5.1	46.24	46.80	4.9	5,931	0.08%
2024/07/08	8	48.21	0	0.00	47.50	8	5,888	0.14%
2024/07/05	4	47.68	22	47.58	48.00	-18	5,851	-0.31%
2024/07/04	4	45.90	5	45.84	45.90	-1	5,656	-0.02%
2024/07/03	4	45.36	3	45.25	45.45	1	5,681	0.02%
2024/07/02	9.1	45.38	8	45.17	45.20	1.1	5,655	0.02%
2024/07/01	7	46.11	0	0.00	45.70	7	5,620	0.12%
2024/06/28	3	46.17	2	46.65	46.15	1	5,614	0.02%
2024/06/27	4	46.45	23	46.36	45.95	-19	5,624	-0.34%
2024/06/26	5	47.20	5	46.70	46.60	0	5,580	0.00%
2024/06/25	6	47.40	6	47.73	47.55	0	5,513	0.00%
2024/06/24	6	48.46	1	47.70	47.50	5	5,451	0.09%
2024/06/21	34	49.26	14.3	49.63	49.25	19.7	5,313	0.37%
2024/06/20	6	48.08	12	47.31	48.05	-6	4,903	-0.12%
2024/06/19	3	45.57	8	45.78	45.40	-5	4,535	-0.11%
2024/06/18	1	45.70	0	0.00	45.70	1	4,530	0.02%
2024/06/17	4	46.05	2	45.83	46.05	2	4,514	0.04%
2024/06/14	5	45.51	5	45.77	45.20	0	4,460	0.00%
2024/06/13	5.2	45.32	1	46.20	45.20	4.2	4,407	0.09%
2024/06/12	5	45.06	154	44.72	45.65	-149	4,312	-3.46%	大賣/鉅額交易
2024/06/11	5	45.54	3	45.50	45.40	2	4,227	0.05%
2024/06/07	166	46.41	16	45.94	46.15	150	4,145	3.62%	大買/鉅額交易
2024/06/06	0	43.15	3	43.15	42.85	-3	3,858	-0.08%
2024/06/04	6	44.33	3	44.42	43.70	3	3,945	0.08%
2024/06/03	1	44.40	0	0.00	44.00	1	4,003	0.03%
2024/05/31	1	43.70	1	44.95	43.60	0	4,148	0.00%
2024/05/30	1.1	42.97	6	43.62	43.15	-4.9	4,029	-0.12%
2024/05/29	3	43.40	4	43.98	43.30	-1	4,067	-0.02%
2024/05/28	6	43.18	2	43.50	43.40	4	4,037	0.10%
2024/05/27	0	0.00	5	43.07	43.30	-5	4,072	-0.12%
2024/05/24	1	41.95	0	0.00	42.05	1	4,234	0.02%
2024/05/23	1	42.60	1	42.60	42.50	0	4,241	0.00%
2024/05/22	0	0.00	3	43.72	43.50	-3	4,278	-0.07%
2024/05/21	0	42.70	1	42.85	42.70	-1	4,302	-0.02%
2024/05/20	4	43.13	34	43.47	43.40	-30	4,363	-0.69%
2024/05/17	8	42.99	0	0.00	43.20	8	4,402	0.18%
2024/05/16	32	43.14	20	43.13	43.25	12	4,424	0.27%
2024/05/15	0	0.00	5	42.60	42.60	-5	4,435	-0.11%
2024/05/14	2	42.40	3	42.33	42.25	-1	4,440	-0.02%
2024/05/13	0	0.00	4	42.20	42.00	-4	4,541	-0.09%
2024/05/10	9	40.85	10	41.39	41.60	-1	4,543	-0.02%
2024/05/09	5	42.01	0	0.00	41.60	5	4,525	0.11%
2024/05/08	14	41.82	14	42.07	42.45	0	4,553	0.00%
2024/05/07	6.1	41.98	4	42.05	42.00	2.1	4,588	0.05%
2024/05/06	0.1	42.90	0	0.00	42.80	0.1	4,583	0.00%
2024/05/03	2	43.05	11	42.76	42.85	-9	4,605	-0.20%
2024/05/02	2	42.55	7	43.09	42.65	-5	4,628	-0.11%
2024/04/30	0	0.00	1	42.70	42.65	-1	4,710	-0.02%
2024/04/29	0.2	43.40	8	43.19	43.40	-7.9	4,755	-0.17%
2024/04/26	0.1	42.05	0	0.00	42.05	0.1	4,783	0.00%
2024/04/25	7	41.72	1	41.60	41.70	6	4,837	0.12%
2024/04/24	0.1	42.51	2	42.50	42.40	-1.9	4,880	-0.04%
2024/04/23	10	41.70	0	0.00	42.15	10	4,994	0.20%
2024/04/22	3	41.50	1	42.55	41.45	2	5,075	0.04%
2024/04/19	4	42.24	1	41.60	41.45	3	5,086	0.06%
2024/04/18	1	42.50	2	43.23	43.25	-1	5,124	-0.02%
2024/04/17	6.1	43.20	2	43.30	42.80	4.1	5,293	0.08%
2024/04/16	8.1	44.49	21	43.01	42.90	-12.9	5,669	-0.23%
2024/04/15	5	45.39	2	45.30	45.15	3	6,724	0.04%
2024/04/12	12	46.07	3	46.42	46.05	9	7,381	0.12%
2024/04/11	7	46.04	5	45.65	45.55	2	7,361	0.03%
2024/04/10	6.1	46.62	0	0.00	46.40	6.1	7,393	0.08%
2024/04/09	7	46.74	0	0.00	46.65	7	7,483	0.09%
2024/04/08	1	47.25	2	47.38	47.45	-1	7,516	-0.01%
2024/04/03	4	46.88	3	46.77	47.20	1	7,548	0.01%
2024/04/02	11	47.73	9	47.68	47.50	2	7,602	0.03%
2024/04/01	2	48.15	6	47.93	48.25	-4	7,772	-0.05%
2024/03/29	8	47.46	0.2	47.60	47.20	7.9	7,874	0.10%
2024/03/28	3	47.55	1	47.90	47.65	2	8,335	0.02%
2024/03/27	2.5	47.70	0	0.00	47.65	2.5	8,601	0.03%
2024/03/26	7	47.74	5	47.89	47.85	2	8,590	0.02%
2024/03/25	23.2	48.58	5	49.62	48.00	18.2	8,579	0.21%
2024/03/22	0	46.85	1	47.25	47.45	-1	8,472	-0.01%
2024/03/21	2	46.95	15	46.69	47.05	-13	8,556	-0.15%
2024/03/20	4	45.68	9	46.04	46.00	-5	8,743	-0.06%
2024/03/19	1	45.95	1	45.70	45.65	0	9,139	0.00%
2024/03/18	1	45.20	2	45.63	45.80	-1	9,152	-0.01%
2024/03/15	3	45.42	0	0.00	45.15	3	9,180	0.03%
2024/03/14	8	45.74	1	46.25	45.50	7	9,179	0.08%
2024/03/13	4	46.42	14	46.11	45.90	-10	9,195	-0.11%
2024/03/12	1	47.10	5	46.77	47.25	-4	9,209	-0.04%
2024/03/11	9	45.99	4	46.20	46.20	5	9,198	0.05%
2024/03/08	51	46.31	20	46.37	45.90	31	9,224	0.34%
2024/03/07	7	47.10	7	47.41	47.00	0	9,146	0.00%
2024/03/06	14	47.73	2	47.35	47.10	12	9,092	0.13%
2024/03/05	2	49.10	0	0.00	48.90	2	8,969	0.02%
2024/03/04	10	49.14	11	49.53	49.20	-1	8,958	-0.01%
2024/03/01	2	49.03	0	0.00	48.95	2	8,982	0.02%
2024/02/29	1	48.75	2	48.80	48.75	-1	8,985	-0.01%
2024/02/27	1	48.75	0	0.00	48.60	1	9,009	0.01%
2024/02/26	2	48.58	4	48.90	49.00	-2	8,870	-0.02%
2024/02/23	4	48.78	1	48.65	48.50	3	8,971	0.03%
2024/02/22	5	49.46	0	0.00	49.00	5	8,973	0.06%
2024/02/21	4	49.61	7	49.56	49.55	-3	9,009	-0.03%
2024/02/20	27	49.46	0	0.00	49.20	27	9,182	0.29%
2024/02/19	1	50.10	2	50.25	50.00	-1	9,162	-0.01%
2024/02/16	0	0.00	2	50.20	50.00	-2	9,254	-0.02%
2024/02/15	2	48.80	3	49.12	49.35	-1	9,323	-0.01%
2024/02/05	3	49.30	1	49.00	49.05	2	9,356	0.02%
2024/02/02	1	50.50	1	50.80	50.00	0	9,286	0.00%
2024/02/01	0	0.00	1	50.30	50.70	-1	9,271	-0.01%
2024/01/31	1	49.10	20	49.74	49.10	-19	9,321	-0.20%
2024/01/30	3	49.87	35	50.14	49.50	-32	9,409	-0.34%
2024/01/29	2	50.13	2	50.45	50.50	0	9,445	0.00%
2024/01/26	10	50.03	4	50.08	50.00	6	9,673	0.06%
2024/01/25	33	50.97	0	0.00	50.50	33	9,699	0.34%
2024/01/24	8	51.49	7	52.64	51.40	1	9,681	0.01%
2024/01/23	3	51.50	6	52.20	51.70	-3	9,628	-0.03%
2024/01/22	0	0.00	7	51.20	51.50	-7	9,589	-0.07%
2024/01/19	53	50.34	4	50.18	50.30	49	9,606	0.51%
2024/01/18	0	0.00	1	50.20	50.40	-1	9,580	-0.01%
2024/01/17	3	49.93	6.1	49.37	49.15	-3	9,534	-0.03%
2024/01/16	37	50.53	1	50.70	50.30	36	9,430	0.38%
2024/01/15	1	51.50	3	51.70	51.30	-2	9,357	-0.02%
2024/01/12	0	51.72	0	0.00	51.60	0	9,351	0.00%
2024/01/11	0	52.10	0	0.00	52.10	0	9,297	0.00%
2024/01/10	12	52.08	1	52.70	52.20	11	9,242	0.12%
2024/01/09	9.1	54.11	18.1	54.53	54.70	-9	8,994	-0.10%
2024/01/08	2.1	53.40	84.1	53.40	52.90	-82	7,866	-1.04%
2024/01/05	7	48.90	0	0.00	48.90	7	7,192	0.10%
2024/01/04	20	48.86	1	49.30	48.65	19	7,219	0.26%
2024/01/03	11	49.64	3	49.50	49.40	8	7,236	0.11%
2024/01/02	21	50.91	5	51.20	50.70	16	7,178	0.22%
2023/12/29	20	51.46	9	51.56	51.30	11	7,236	0.15%
2023/12/28	14	51.98	1	51.60	51.60	13	7,246	0.18%
2023/12/27	0	0.00	42.1	52.96	52.10	-42.1	7,194	-0.58%
2023/12/26	14	51.47	10	51.52	51.50	4	7,015	0.06%
2023/12/25	19.2	53.59	28.2	53.13	52.00	-9.1	6,901	-0.13%
2023/12/22	0.1	50.60	59	51.44	51.20	-58.9	6,432	-0.92%
2023/12/21	2	48.88	3	49.08	49.15	-1	6,176	-0.02%
2023/12/20	10	48.97	2	49.30	49.55	8	6,172	0.13%
2023/12/19	5	48.81	5	48.48	48.65	0	6,148	0.00%
2023/12/18	38	49.50	5.1	49.30	49.25	32.9	6,148	0.54%
2023/12/15	39	50.45	4	50.68	50.80	35	6,065	0.58%
2023/12/14	12.1	51.86	92	51.50	52.00	-79.9	5,873	-1.36%
2023/12/13	1	48.40	1	48.45	48.30	0	5,425	0.00%
2023/12/12	0	48.40	10	48.25	48.30	-10	5,435	-0.18%
2023/12/11	9	49.08	0	0.00	48.70	9	5,466	0.16%
2023/12/08	10	48.92	3	49.22	48.85	7	5,475	0.13%
2023/12/07	3.1	49.07	5	48.45	48.40	-2	5,460	-0.04%
2023/12/06	2	49.20	1	48.90	48.90	1	5,428	0.02%
2023/12/05	5	49.60	0	0.00	49.20	5	5,435	0.09%
2023/12/04	10	49.57	13	49.95	49.75	-3	5,473	-0.05%
2023/12/01	2	49.53	1	50.40	49.45	1	5,453	0.02%
2023/11/30	0	50.40	0	0.00	50.20	0	5,414	0.00%
2023/11/29	0	0.00	6	49.65	49.65	-6	5,370	-0.11%
2023/11/28	0	0.00	3	49.83	50.00	-3	5,348	-0.06%
2023/11/27	2	48.87	4	48.50	48.45	-2	5,299	-0.04%
2023/11/24	8	49.38	0	0.00	49.05	8	5,291	0.15%
2023/11/23	5	50.00	5	50.22	50.10	0	5,249	0.00%
2023/11/22	11	49.99	27	50.31	50.00	-16	5,226	-0.31%
2023/11/21	2	48.98	4.1	49.30	49.30	-2.1	5,125	-0.04%
2023/11/20	3	49.45	0	0.00	49.15	3	5,091	0.06%
2023/11/17	2	49.10	9	49.54	49.45	-7	5,037	-0.14%
2023/11/16	1	47.55	2	48.00	48.15	-1	4,841	-0.02%
2023/11/15	4	48.00	3	47.97	48.00	1	4,817	0.02%
2023/11/14	4	47.41	4	47.40	47.20	0	4,728	0.00%
2023/11/13	10	46.75	1	46.70	46.75	9	4,668	0.19%
2023/11/10	0	46.10	1	45.70	45.90	-1	4,645	-0.02%
2023/11/09	3	46.55	4	46.64	46.30	-1	4,668	-0.02%
2023/11/08	2	45.90	4	46.88	47.40	-2	4,731	-0.04%
2023/11/07	8	46.48	4	46.03	46.05	4	4,652	0.09%
2023/11/06	4	47.86	1	48.00	48.10	3	4,602	0.07%
2023/11/03	9	47.39	10	47.47	47.40	-1	4,549	-0.02%
2023/11/02	2	45.65	5	45.78	45.85	-3	4,356	-0.07%
2023/11/01	0	0.00	6	44.65	44.75	-6	4,470	-0.13%
2023/10/31	4	44.51	2	45.70	44.10	2	4,598	0.04%
2023/10/30	2	45.83	0	0.00	45.75	2	4,807	0.04%
2023/10/27	2	46.20	4	46.89	46.00	-2	4,872	-0.04%
2023/10/26	1	45.15	1	45.15	45.15	0	4,880	0.00%
2023/10/25	2	46.43	6	46.38	46.60	-4	4,945	-0.08%
2023/10/24	0	44.90	0	0.00	45.70	0	5,041	0.00%
2023/10/23	1	45.10	4	45.59	45.30	-3	5,087	-0.06%
2023/10/20	7	45.36	8	45.49	45.70	-1	5,146	-0.02%
2023/10/19	4	45.66	8.1	45.81	45.85	-4	5,182	-0.08%
2023/10/18	7	46.54	9	46.43	46.60	-2	5,274	-0.04%
2023/10/17	18	49.09	1	50.70	48.10	17	5,172	0.33%
2023/10/16	5	49.49	5	49.05	49.05	0	5,121	0.00%
2023/10/13	1	49.75	0	0.00	50.10	1	5,240	0.02%
2023/10/11	3	49.18	2	49.38	49.25	1	5,491	0.02%
2023/10/05	5.1	50.28	12	49.45	50.30	-7	6,014	-0.12%
2023/10/04	6	47.51	2	47.70	47.45	4	6,175	0.06%
2023/10/03	2	48.75	0	0.00	48.75	2	6,183	0.03%
2023/10/02	0	0.00	3	49.07	49.10	-3	6,297	-0.05%
2023/09/26	2	48.65	2	48.70	48.65	0	6,496	0.00%
2023/09/25	2	49.55	0	0.00	49.45	2	6,506	0.03%
2023/09/22	0	0.00	1	49.65	49.65	-1	6,536	-0.02%
2023/09/21	9	48.57	1	48.45	48.45	8	6,600	0.12%
2023/09/20	1	49.20	0	0.00	49.20	1	6,605	0.02%
2023/09/19	8	49.96	3	49.85	49.45	5	6,662	0.08%
2023/09/18	2	50.55	0	0.00	50.50	2	6,695	0.03%
2023/09/15	5	50.64	1	50.90	50.40	4	6,888	0.06%
2023/09/14	0	0.00	10	50.66	50.90	-10	6,926	-0.14%
2023/09/13	4	49.54	2	49.40	49.50	2	6,999	0.03%
2023/09/12	1	49.35	2	50.03	49.80	-1	7,080	-0.01%
2023/09/11	10	49.98	0	0.00	49.30	10	7,089	0.14%
2023/09/08	4	50.65	2	50.20	50.10	2	7,114	0.03%
2023/09/07	3	51.30	1	52.30	51.00	2	7,133	0.03%
2023/09/06	4	52.20	0	0.00	51.80	4	7,155	0.06%
2023/09/04	0	0.00	2	52.80	52.70	-2	7,287	-0.03%
2023/09/01	4	52.30	0	0.00	52.10	4	7,380	0.05%
2023/08/31	1	52.90	2	53.10	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	4	52.38	52.50	-4	8,030	-0.05%
2023/08/29	2	51.05	7	51.63	51.80	-5	8,139	-0.06%
2023/08/28	5	50.30	0	0.00	50.40	5	8,214	0.06%
2023/08/25	3	51.17	0	0.00	51.10	3	8,264	0.04%
2023/08/24	0	50.90	0	0.00	51.10	0	8,394	0.00%
2023/08/23	1	51.50	2	51.40	51.50	-1	8,696	-0.01%
2023/08/22	4	50.80	9	51.56	50.70	-5	8,767	-0.06%
2023/08/21	0	0.00	1	51.30	51.20	-1	8,833	-0.01%
2023/08/18	0	0.00	4	50.95	50.70	-4	8,856	-0.05%
2023/08/17	3	50.03	2	50.90	51.00	1	8,893	0.01%
2023/08/16	8	49.61	6	49.93	50.40	2	8,956	0.02%
2023/08/15	2	49.95	3	49.60	50.00	-1	8,958	-0.01%
2023/08/14	3	49.18	2	49.05	49.10	1	9,137	0.01%
2023/08/11	1	50.10	3	50.23	50.10	-2	9,121	-0.02%
2023/08/10	6	50.62	1	50.50	50.50	5	9,128	0.05%
2023/08/09	1	51.60	1	52.00	51.90	0	9,074	0.00%
2023/08/08	2	51.65	1	51.90	51.90	1	9,086	0.01%
2023/08/07	2	50.10	4	51.73	52.30	-2	9,133	-0.02%
2023/08/04	7	51.66	21	51.32	51.10	-14	9,024	-0.16%
2023/08/02	28	54.24	16	52.88	52.50	12	8,926	0.13%
2023/08/01	2	55.70	0	0.00	55.60	2	8,713	0.02%
2023/07/31	1	55.90	0	0.00	55.80	1	8,672	0.01%
2023/07/28	0	56.10	0	0.00	56.00	0	8,619	0.00%
2023/07/27	0	0.00	5	56.50	57.20	-5	8,602	-0.06%
2023/07/26	1	56.00	2	55.50	55.50	-1	8,529	-0.01%
2023/07/25	1	55.90	0	0.00	55.70	1	8,563	0.01%
2023/07/24	3	56.77	0	0.00	56.30	3	8,609	0.03%
2023/07/21	1	55.90	3	57.27	57.80	-2	8,621	-0.02%
2023/07/20	1	56.79	9	56.66	57.00	-8	8,657	-0.09%
2023/07/19	6	55.88	13	56.30	55.60	-7	8,690	-0.08%
2023/07/18	15	56.86	77	57.17	56.70	-62	8,788	-0.71%
2023/07/17	1	58.50	11	58.09	58.50	-10	8,914	-0.11%
2023/07/14	10	58.90	30	58.85	58.80	-20	8,991	-0.22%
2023/07/13	4	59.05	8	59.23	58.40	-4	8,953	-0.04%
2023/07/12	10	58.57	14	59.11	57.70	-4	8,770	-0.05%
2023/07/11	14	57.84	14	57.86	58.00	0	8,506	0.00%
2023/07/07	1	56.10	0	0.00	55.90	1	8,305	0.01%
2023/07/06	1	57.20	2.2	57.58	56.80	-1.2	8,385	-0.01%
2023/07/05	6	57.20	4	56.90	56.80	2	8,668	0.02%
2023/07/04	2	57.00	1	57.60	57.20	1	9,133	0.01%
2023/06/30	1	56.70	1	57.20	57.10	0	9,320	0.00%
2023/06/29	0.1	57.40	1	57.40	57.00	-0.9	9,382	-0.01%
2023/06/28	100	56.27	0	0.00	56.40	100	9,417	1.06%
2023/06/27	3	56.57	1	56.50	56.40	2	9,657	0.02%
2023/06/26	3	57.63	1	57.70	57.40	2	9,898	0.02%
2023/06/21	9	58.42	4	58.83	58.70	5	10,018	0.05%
2023/06/20	1	58.60	0	0.00	58.70	1	9,944	0.01%
2023/06/19	15	59.54	3	59.10	58.90	12	10,023	0.12%
2023/06/16	15	60.40	10	60.82	60.50	5	10,044	0.05%
2023/06/15	0	0.00	40	60.47	60.20	-40	10,095	-0.40%
2023/06/14	3	60.30	0	0.00	60.20	3	10,260	0.03%
2023/06/13	0	0.00	11	61.15	61.00	-11	10,510	-0.10%
2023/06/12	21	60.17	3	60.30	60.20	18	10,964	0.16%
2023/06/09	14	61.03	1	60.70	60.40	13	11,189	0.12%
2023/06/08	8	60.83	0	0.00	60.40	8	11,507	0.07%
2023/06/07	3	61.57	6	61.83	62.00	-3	11,855	-0.03%
2023/06/06	19	61.61	3	61.80	61.00	16	12,463	0.13%
2023/06/05	42	64.42	15	64.53	63.60	27	12,483	0.22%
2023/06/02	2	62.85	25	62.92	62.90	-23	12,292	-0.19%
2023/06/01	2	61.95	2	62.70	62.40	0	12,408	0.00%
2023/05/31	11	62.03	22	62.22	61.80	-11	12,681	-0.09%
2023/05/30	7	61.56	12	61.83	61.80	-5	13,018	-0.04%
2023/05/29	20	61.98	35	61.51	61.50	-15	13,433	-0.11%
2023/05/26	5	59.16	3	58.27	58.40	2	13,751	0.01%
2023/05/24	7	59.63	1	59.50	59.60	6	14,541	0.04%
2023/05/23	14	60.01	7	59.61	60.10	7	15,234	0.05%
2023/05/22	0	0.00	1	59.70	60.30	-1	15,543	-0.01%
2023/05/19	4	58.93	0	0.00	59.00	4	15,668	0.03%
2023/05/18	13	59.68	12	59.13	58.90	1	15,860	0.01%
2023/05/17	0	0.00	3	58.10	58.40	-3	16,248	-0.02%
2023/05/15	1	56.70	1	56.80	56.60	0	16,607	0.00%
2023/05/12	0	0.00	1	57.00	57.20	-1	17,142	-0.01%
2023/05/11	3	56.97	1	57.30	56.00	2	17,695	0.01%
2023/05/10	1	57.10	0	0.00	57.50	1	18,116	0.01%
2023/05/09	1	56.50	0	0.00	56.80	1	18,824	0.01%
2023/05/08	1	57.80	1	57.70	57.40	0	19,949	0.00%
2023/05/05	0	0.00	2	57.15	57.30	-2	21,816	-0.01%
2023/05/04	0	0.00	2	56.95	56.80	-2	22,378	-0.01%
2023/05/03	2	56.75	0	0.00	56.50	2	22,607	0.01%
2023/05/02	1	57.20	4	57.48	57.50	-3	22,964	-0.01%
2023/04/28	3.1	56.74	3	57.30	56.70	0.1	23,193	0.00%
2023/04/27	4	56.18	2	56.25	56.20	2	23,205	0.01%
2023/04/26	0	0.00	2	56.25	56.50	-2	23,243	-0.01%
2023/04/25	7	57.16	0	0.00	55.90	7	23,544	0.03%
2023/04/24	1	58.01	4	58.35	58.00	-3	23,797	-0.01%
2023/04/21	5	58.54	3	58.43	58.10	2	23,910	0.01%
2023/04/20	4.1	60.81	0	0.00	59.60	4.1	23,913	0.02%
2023/04/19	5	62.70	1	62.90	61.70	4	23,949	0.02%
2023/04/18	5	63.82	0	0.00	63.30	5	24,001	0.02%
2023/04/17	0	0.00	2	64.75	64.60	-2	24,530	-0.01%
2023/04/14	0	0.00	1	64.50	64.30	-1	24,969	0.00%
2023/04/13	4	63.93	4	63.80	63.70	0	25,245	0.00%
2023/04/12	0	0.00	2	64.80	64.70	-2	25,380	-0.01%
2023/04/11	5	64.54	3.3	65.49	64.30	1.7	25,460	0.01%
2023/04/10	1	64.40	3	65.00	65.20	-2	25,447	-0.01%
2023/04/07	9	64.97	27	64.81	64.10	-18	25,252	-0.07%
2023/04/06	11	63.12	11	63.31	63.60	0	24,885	0.00%
2023/03/31	3	62.50	10	62.53	62.60	-7	24,950	-0.03%
2023/03/30	2	61.65	13	62.05	62.00	-11	25,029	-0.04%
2023/03/29	5	61.80	0	0.00	61.60	5	25,176	0.02%
2023/03/28	25	62.26	0	0.00	61.70	25	25,355	0.10%
2023/03/27	5	64.04	21	64.17	63.60	-16	25,215	-0.06%
2023/03/24	5	63.78	87.1	63.91	63.00	-82.1	25,157	-0.33%
2023/03/23	4	63.30	17	63.50	63.10	-13	25,160	-0.05%
2023/03/22	2	63.40	21	63.07	63.30	-19	25,290	-0.08%
2023/03/21	18.7	63.31	7	63.17	62.70	11.7	25,422	0.05%
2023/03/20	3	62.67	0	0.00	63.20	3	25,545	0.01%
2023/03/17	0.1	61.70	3	62.10	62.20	-2.9	25,901	-0.01%
2023/03/16	7	61.30	6	61.90	61.10	1	26,237	0.00%
2023/03/15	18	63.26	9	63.70	63.00	9	26,537	0.03%
2023/03/14	30	62.69	31	63.44	62.50	-1	26,978	0.00%
2023/03/13	9	61.06	14	61.15	62.60	-5	27,719	-0.02%
2023/03/10	40	62.50	2	62.15	62.60	38	28,235	0.13%
2023/03/09	56	64.98	70	65.33	64.40	-14	29,472	-0.05%
2023/03/08	14	63.69	6	63.62	63.40	8	29,774	0.03%
2023/03/07	2.1	65.01	4	65.13	64.90	-1.9	29,637	-0.01%
2023/03/06	5	64.26	8	64.93	64.80	-3	29,643	-0.01%
2023/03/03	15	64.57	6	64.18	63.60	9	29,568	0.03%
2023/03/02	90	65.03	5	66.10	64.80	85	29,462	0.29%
2023/03/01	10	66.66	9	66.98	66.10	1	29,189	0.00%
2023/02/24	24	66.28	69	67.17	65.40	-45	28,773	-0.16%
2023/02/23	8	66.78	28	66.90	66.70	-20	28,439	-0.07%
2023/02/22	15	65.50	0	0.00	64.60	15	28,059	0.05%
2023/02/21	27	67.43	4.3	67.81	66.70	22.7	27,948	0.08%
2023/02/20	5	66.44	17	66.56	66.90	-12	27,536	-0.04%
2023/02/17	11	65.49	10	65.66	65.80	1	27,439	0.00%
2023/02/16	10	65.02	18	65.18	65.60	-8	27,622	-0.03%
2023/02/15	13	64.08	6	64.40	64.50	7	27,729	0.03%
2023/02/14	4	65.63	1	66.20	65.50	3	27,359	0.01%
2023/02/13	12	65.63	8	66.04	65.20	4	27,496	0.01%
2023/02/10	84	66.02	3	66.37	65.50	81	27,637	0.29%
2023/02/09	15	66.78	5	67.02	67.70	10	27,428	0.04%
2023/02/08	14	66.14	4	66.50	66.30	10	27,527	0.04%
2023/02/07	46	66.50	12	66.52	66.10	34	27,519	0.12%
2023/02/06	17	66.46	47.1	66.88	68.70	-30.1	27,040	-0.11%
2023/02/03	87	67.54	175	67.76	65.10	-88	26,040	-0.34%	大賣/
2023/02/02	0	0.00	34	65.77	66.90	-34	24,490	-0.14%
2023/02/01	5	60.90	12	60.63	60.90	-7	24,173	-0.03%
2023/01/31	5	60.26	8.4	60.31	60.80	-3.4	24,234	-0.01%
2023/01/30	0	0.00	16	58.58	59.50	-16	24,065	-0.07%
2023/01/17	3	57.20	0	0.00	57.20	3	24,033	0.01%
2023/01/16	9	57.12	0	0.00	57.20	9	24,166	0.04%
2023/01/13	13	58.72	21	58.13	57.30	-8	24,282	-0.03%
2023/01/12	6	59.47	3.1	59.66	59.50	2.9	24,235	0.01%
2023/01/11	5.2	59.28	3	59.07	59.00	2.2	24,121	0.01%
2023/01/09	0	0.00	5.1	59.00	58.70	-5.1	24,559	-0.02%
2023/01/06	24.1	58.86	11	58.93	58.50	13.1	24,854	0.05%
2023/01/05	5.1	58.91	7	59.94	58.70	-2	25,296	-0.01%
2023/01/04	8	59.28	25	59.09	58.80	-17	25,241	-0.07%
2023/01/03	2	58.40	14	56.74	58.10	-12	25,223	-0.05%
2022/12/30	4	56.40	4	56.60	55.70	0	25,198	0.00%
2022/12/29	3	55.23	3	55.60	55.70	0	25,355	0.00%
2022/12/28	6.1	56.21	1	56.60	55.70	5.1	25,989	0.02%
2022/12/27	13	56.69	29	56.91	57.10	-16	26,174	-0.06%
2022/12/26	11	55.75	7	55.81	55.70	4	26,380	0.02%
2022/12/23	4	54.98	2	55.40	55.00	2	26,855	0.01%
2022/12/22	8	55.86	5	56.12	55.40	3	27,133	0.01%
2022/12/21	7	55.01	6	55.57	55.80	1	27,737	0.00%
2022/12/20	5	55.36	3	56.97	54.40	2	28,192	0.01%
2022/12/19	19	56.91	1	57.40	56.40	18	28,938	0.06%
2022/12/16	17	57.71	5	58.04	57.20	12	29,573	0.04%
2022/12/15	8	58.21	4	58.60	58.20	4	30,474	0.01%
2022/12/14	14	58.30	6	58.30	58.40	8	31,185	0.03%
2022/12/13	13	59.41	6	59.72	58.40	7	31,538	0.02%
2022/12/12	22	59.00	13	59.91	58.90	9	31,888	0.03%
2022/12/09	17	59.86	15	60.30	59.40	2	31,984	0.01%
2022/12/08	9	59.49	17	59.95	59.90	-8	31,994	-0.03%
2022/12/07	22	59.03	14.1	59.14	58.00	8	32,125	0.02%
2022/12/06	49.1	61.18	47	59.88	59.90	2.1	32,225	0.01%
2022/12/05	19.1	61.30	10	60.57	60.40	9.1	32,529	0.03%
2022/12/02	46	59.02	30	59.39	59.10	16	31,931	0.05%
2022/12/01	69	59.78	60	58.58	57.80	9	31,833	0.03%
2022/11/30	8	54.98	53	56.12	57.60	-45	31,310	-0.14%
2022/11/29	8	50.93	12	51.67	52.40	-4	31,608	-0.01%
2022/11/28	6	51.92	1	51.70	51.50	5	33,714	0.01%
2022/11/25	7	52.99	4	53.43	52.70	3	34,360	0.01%
2022/11/24	1	52.80	0	0.00	53.40	1	35,383	0.00%
2022/11/23	6	52.65	2	53.00	52.40	4	35,608	0.01%
2022/11/22	5	52.88	8	52.90	52.80	-3	35,980	-0.01%
2022/11/21	5	53.84	1	52.80	52.80	4	37,064	0.01%
2022/11/18	2	54.00	8	54.33	53.40	-6	37,282	-0.02%
2022/11/17	0	0.00	4	54.88	54.70	-4	38,061	-0.01%
2022/11/16	4	54.23	7	54.57	54.50	-3	38,499	-0.01%
2022/11/15	11	53.89	4	54.38	54.30	7	38,967	0.02%
2022/11/14	3	54.23	16	54.04	54.30	-13	39,829	-0.03%
2022/11/11	8	52.83	2	54.40	52.40	6	40,889	0.01%
2022/11/10	5	52.70	4	53.15	52.70	1	41,712	0.00%
2022/11/09	1	52.80	7	53.24	53.40	-6	42,307	-0.01%
2022/11/08	14	53.28	10	53.74	51.80	4	43,100	0.01%
2022/11/07	7	53.10	7	53.50	52.50	0	43,801	0.00%
2022/11/04	12	52.84	15	53.33	53.50	-3	44,700	-0.01%
2022/11/03	11	52.26	12	52.17	52.70	-1	44,986	0.00%
2022/11/02	2	50.55	1	51.00	50.50	1	45,218	0.00%
2022/11/01	1	50.50	1	50.90	50.90	0	46,009	0.00%
2022/10/31	13	50.05	24	50.13	50.50	-11	46,929	-0.02%
2022/10/28	5	48.84	1	49.60	48.30	4	48,686	0.01%
2022/10/27	1	48.90	6	49.43	50.30	-5	49,722	-0.01%
2022/10/26	6.1	48.65	2	49.25	48.40	4.1	50,392	0.01%
2022/10/25	6	49.31	3	49.67	49.05	3	51,129	0.01%
2022/10/24	5	49.98	2	50.18	49.65	3	52,478	0.01%
2022/10/21	18	50.39	12	49.48	49.25	6	54,504	0.01%
2022/10/20	8.1	50.78	7	51.24	51.00	1.1	55,537	0.00%
2022/10/19	14	52.26	13	52.89	51.70	1	56,959	0.00%
2022/10/18	2	52.10	2	53.10	52.00	0	58,860	0.00%
2022/10/17	8	51.31	12.1	50.57	52.50	-4.1	62,994	-0.01%
2022/10/14	23	52.43	31	52.05	51.70	-8	65,525	-0.01%
2022/10/13	13.1	51.15	8	51.24	49.05	5.1	66,365	0.01%
2022/10/12	49	51.80	51	51.12	53.00	-2	66,666	0.00%
2022/10/11	41	52.31	33	52.24	51.60	8	67,341	0.01%
2022/10/07	4	55.68	1.1	56.47	55.90	3	67,859	0.00%
2022/10/06	6	55.57	8	55.82	56.50	-2	69,128	0.00%
2022/10/05	19.1	56.33	10.1	57.06	55.00	9	70,843	0.01%
2022/10/04	3	55.83	7	55.93	55.90	-4	71,871	-0.01%
2022/10/03	7	53.76	7	54.26	54.30	0	72,857	0.00%
2022/09/30	7	51.36	16	52.73	54.80	-9	75,063	-0.01%
2022/09/29	18	53.39	17	53.36	53.30	1	77,665	0.00%
2022/09/28	21	54.80	54	54.16	52.00	-33	81,115	-0.04%
2022/09/27	22	55.91	9	55.36	56.60	13	82,606	0.02%
2022/09/26	15	58.14	27	59.14	56.00	-12	83,725	-0.01%
2022/09/23	83	60.75	40	63.04	60.80	43	84,788	0.05%
2022/09/22	24	63.40	72	64.51	62.70	-48	85,208	-0.06%
2022/09/21	44	64.19	32	63.82	64.50	12	85,680	0.01%
2022/09/20	18	62.55	29	62.81	62.80	-11	87,623	-0.01%
2022/09/19	6	61.70	14	61.84	61.30	-8	87,693	-0.01%
2022/09/16	6	61.12	13	61.64	61.20	-7	87,845	-0.01%
2022/09/15	43	62.15	65.1	62.13	61.30	-22.1	88,657	-0.02%
2022/09/14	107	61.93	46.1	61.06	62.60	60.9	89,958	0.07%	大買/
2022/09/13	73.1	62.88	57.1	63.35	62.20	16	89,566	0.02%
2022/09/12	113.1	63.93	154.1	63.55	63.30	-41	89,038	-0.05%	大買/大賣/
2022/09/08	19	60.89	24	61.28	60.80	-5	88,042	-0.01%
2022/09/07	48	60.05	22	60.44	60.40	26	87,776	0.03%
2022/09/06	70.1	60.90	34.1	61.70	60.10	36	87,085	0.04%
2022/09/05	21.1	63.87	11	64.27	63.40	10	86,076	0.01%
2022/09/02	44	63.65	123.1	64.44	63.90	-79	84,883	-0.09%	大賣/
2022/09/01	29.1	61.03	12	61.43	60.20	17.1	82,647	0.02%
2022/08/31	21	61.33	30	61.43	62.30	-9	81,807	-0.01%
2022/08/30	12	59.63	4	59.65	59.10	8	80,656	0.01%
2022/08/29	40	58.92	41	58.95	58.70	-1	80,251	0.00%
2022/08/26	49	62.24	50	62.39	61.60	-1	79,833	0.00%
2022/08/25	27	60.73	18	61.13	61.00	9	78,831	0.01%
2022/08/24	55	59.66	26	59.17	59.50	29	78,464	0.04%
2022/08/23	64	60.48	6	60.68	60.20	58	77,650	0.07%
2022/08/22	20	62.47	6	62.00	61.00	14	77,073	0.02%
2022/08/19	25	64.88	22	65.38	63.90	3	76,527	0.00%
2022/08/18	20	65.10	77	65.08	64.20	-57	75,462	-0.08%
2022/08/17	47	63.90	64	64.56	65.50	-17	74,055	-0.02%
2022/08/16	46	63.77	47	64.10	62.50	-1	72,978	0.00%
2022/08/15	18	61.54	16	62.48	64.50	2	72,200	0.00%
2022/08/12	203	64.08	192	64.57	63.20	11	71,105	0.02%	大買/大賣/
2022/08/11	177	63.34	198	63.54	63.80	-21	70,103	-0.03%	大買/大賣/
2022/08/10	48	61.18	41	61.53	62.00	7	69,002	0.01%
2022/08/09	5	59.62	41	59.45	59.70	-36	68,156	-0.05%
2022/08/08	60	59.36	123	58.93	60.40	-63	67,502	-0.09%	大賣/
2022/08/05	59	59.65	59	60.19	62.00	0	66,539	0.00%
2022/08/04	166	59.31	151	60.08	58.30	15	65,593	0.02%	大買/大賣/
2022/08/03	102	65.12	36	64.70	63.30	66	63,697	0.10%	大買/
2022/08/02	50	64.42	32	64.57	64.30	18	62,596	0.03%
2022/08/01	66	65.83	32	66.07	65.80	34	61,911	0.05%
2022/07/29	50	65.56	61	65.32	65.10	-11	61,030	-0.02%
2022/07/28	94	66.32	126	66.48	65.40	-32	59,645	-0.05%	大賣/
2022/07/27	169	63.72	170	63.42	64.70	-1	57,530	0.00%	大買/大賣/
2022/07/26	123	65.17	112	65.98	64.20	11	56,412	0.02%	大買/大賣/
2022/07/25	121	66.16	131	66.01	66.60	-10	55,233	-0.02%	大買/大賣/
2022/07/22	515.2	67.03	422.4	66.76	64.70	92.9	53,167	0.17%	大買/大賣/
2022/07/21	265	62.32	401.5	63.46	65.60	-136.5	48,899	-0.28%	大買/大賣/鉅額交易
2022/07/20	200	59.92	218.4	60.41	59.70	-18.4	46,099	-0.04%	大買/大賣/
2022/07/19	59	58.73	83	58.33	58.10	-24	44,897	-0.05%
2022/07/18	77	60.27	47	60.40	59.10	30	44,100	0.07%
2022/07/15	39.1	60.10	24.3	60.21	58.90	14.9	42,995	0.03%
2022/07/14	86.6	59.04	63	59.57	60.70	23.6	42,083	0.06%
2022/07/13	106	60.89	118	60.38	58.40	-12	40,525	-0.03%	大買/大賣/
2022/07/12	88	59.17	75	59.41	57.60	13	38,521	0.03%
2022/07/11	65	60.34	86	60.38	60.90	-21	36,860	-0.06%
2022/07/08	193	61.29	196.1	61.24	60.50	-3.1	35,597	-0.01%	大買/大賣/
2022/07/07	190	60.51	176	59.27	61.70	14	33,181	0.04%	大買/大賣/
2022/07/06	414	60.42	430.2	59.69	56.90	-16.2	30,092	-0.05%	大買/大賣/
2022/07/05	70.1	58.79	83.3	59.21	60.70	-13.2	26,355	-0.05%
2022/07/04	116.7	52.50	93	52.78	55.20	23.7	24,146	0.10%	大買/
2022/07/01	83	50.68	68	51.13	50.20	15	22,541	0.07%
2022/06/30	50	49.64	57	49.82	48.90	-7	20,532	-0.03%
2022/06/29	60	54.06	56	54.08	52.00	4	19,418	0.02%
2022/06/28	384	58.70	314	58.65	57.70	70	17,930	0.39%	大買/大賣/
2022/06/27	33	57.08	22	57.20	57.80	11	15,291	0.07%
2022/06/24	23	50.63	17.1	52.11	52.60	5.9	14,754	0.04%
2022/06/23	28	48.86	30	48.98	47.90	-2	14,113	-0.01%
2022/06/22	62	48.71	66	48.36	49.70	-4	13,272	-0.03%
2022/06/21	10	44.85	7	45.80	46.30	3	11,791	0.03%
2022/06/20	5	44.21	4	43.01	42.10	1	11,763	0.01%
2022/06/17	2	44.10	0	0.00	44.00	2	11,742	0.02%
2022/06/16	5	46.42	2	47.38	45.05	3	11,870	0.03%
2022/06/15	0	0.00	1	45.75	45.75	-1	11,921	-0.01%
2022/06/14	4	44.96	3	46.13	46.45	1	12,146	0.01%
2022/06/13	4	45.86	1	46.15	45.60	3	12,401	0.02%
2022/06/10	6	47.43	1	47.60	47.40	5	12,611	0.04%
2022/06/09	3	48.12	1	48.10	48.20	2	12,786	0.02%
2022/06/08	4	48.05	2	48.85	48.05	2	13,083	0.02%
2022/06/07	5	48.43	1	48.65	48.15	4	13,501	0.03%
2022/06/02	0	0.00	3	50.70	49.25	-3	14,489	-0.02%
2022/06/01	5	49.80	1	49.95	49.55	4	14,792	0.03%
2022/05/31	3	48.87	17	49.34	50.00	-14	15,290	-0.09%
2022/05/30	1	48.15	8	48.02	48.15	-7	16,732	-0.04%
2022/05/27	2	47.30	8	47.74	47.05	-6	17,646	-0.03%
2022/05/26	3	46.80	0	0.00	45.90	3	17,706	0.02%
2022/05/25	4	45.99	7	45.82	46.00	-3	18,054	-0.02%
2022/05/24	2.1	46.57	0	0.00	45.95	2.1	18,678	0.01%
2022/05/23	0	0.00	1	47.75	47.30	-1	18,733	-0.01%
2022/05/19	2	45.95	4	46.34	46.70	-2	19,154	-0.01%
2022/05/17	9	46.55	93	46.61	47.20	-84	19,454	-0.43%
2022/05/13	0	0.00	5	45.93	45.90	-5	19,998	-0.03%
2022/05/12	2	45.63	3	45.50	44.95	-1	20,310	0.00%
2022/05/11	5	45.25	7	45.59	46.15	-2	20,437	-0.01%
2022/05/10	0	0.00	3	46.20	46.45	-3	20,644	-0.01%
2022/05/09	10	46.39	2	46.75	45.65	8	21,260	0.04%
2022/05/06	2	49.50	3	49.60	49.95	-1	21,534	0.00%
2022/05/05	0	0.00	2	50.85	51.00	-2	22,316	-0.01%
2022/05/04	1	49.20	4	49.13	49.30	-3	22,796	-0.01%
2022/05/03	2	48.20	4	48.26	48.45	-2	23,723	-0.01%
2022/04/29	8	48.63	7	50.11	47.60	1	24,171	0.00%
2022/04/28	12	48.45	12	49.10	48.60	0	24,509	0.00%
2022/04/27	15	48.54	16	48.35	48.60	-1	24,884	0.00%
2022/04/26	9	49.66	3	49.38	49.80	6	25,059	0.02%
2022/04/25	12	48.89	13	48.39	48.75	-1	25,311	0.00%
2022/04/22	12	51.21	7	51.56	51.10	5	25,912	0.02%
2022/04/21	2	52.20	1	52.80	53.00	1	26,781	0.00%
2022/04/20	0	0.00	7	53.31	53.10	-7	27,371	-0.03%
2022/04/19	15	53.39	7	53.50	53.20	8	28,103	0.03%
2022/04/18	1	53.30	2	53.20	53.20	-1	29,264	0.00%
2022/04/15	2	54.20	9	54.34	54.20	-7	29,725	-0.02%
2022/04/14	0	0.00	11	56.39	56.10	-11	30,518	-0.04%
2022/04/13	10	55.10	9	56.31	56.60	1	31,079	0.00%
2022/04/12	7	54.63	6	54.88	54.00	1	31,573	0.00%
2022/04/11	11	54.56	6	54.80	54.00	5	32,647	0.02%
2022/04/08	2	56.70	4	56.28	56.70	-2	33,380	-0.01%
2022/04/07	1	56.70	2	56.40	55.70	-1	33,765	0.00%
2022/04/06	1	58.90	1	58.70	58.80	0	34,281	0.00%
2022/04/01	2	58.60	5	59.60	60.00	-3	35,009	-0.01%
2022/03/30	20	60.60	1	60.90	60.30	19	37,297	0.05%
2022/03/29	5	59.70	1	59.80	59.80	4	38,605	0.01%
2022/03/28	8	58.50	4	58.60	59.70	4	40,366	0.01%
2022/03/25	10	61.45	0	0.00	59.30	10	41,209	0.02%
2022/03/24	6	61.33	9	61.29	61.80	-3	42,122	-0.01%
2022/03/23	2	60.20	4	59.65	59.70	-2	42,768	0.00%
2022/03/22	1	59.30	2	59.15	59.30	-1	43,683	0.00%
2022/03/21	8	60.63	1	61.00	58.50	7	44,434	0.02%
2022/03/18	1	58.20	1	58.50	58.50	0	44,939	0.00%
2022/03/17	0	0.00	2.1	58.47	58.60	-2.1	45,225	0.00%
2022/03/16	1	55.60	3.1	56.37	56.20	-2.1	45,677	0.00%
2022/03/15	5	55.94	0	0.00	55.60	5	46,642	0.01%
2022/03/11	11	56.62	11	57.61	57.80	0	49,421	0.00%
2022/03/10	46	57.73	23	57.98	58.10	23	50,458	0.05%
2022/03/09	16	56.42	37	56.12	56.10	-21	52,280	-0.04%
2022/03/08	52	59.09	62	57.95	56.80	-10	53,122	-0.02%
2022/03/07	40	60.79	36	61.93	60.10	4	53,870	0.01%
2022/03/04	53	65.19	60	65.07	64.30	-7	54,730	-0.01%
2022/03/03	129	68.27	121	68.31	65.40	8	55,378	0.01%	大買/大賣/
2022/03/02	20	62.50	46	62.75	66.90	-26	55,289	-0.05%
2022/03/01	2	60.20	16	60.21	60.90	-14	56,108	-0.02%
2022/02/25	31	57.98	30	59.59	57.90	1	56,859	0.00%
2022/02/24	45	59.16	5	59.34	57.70	40	58,297	0.07%
2022/02/23	3	62.10	5	62.14	62.10	-2	58,653	0.00%
2022/02/22	3	62.13	10	62.85	61.50	-7	61,135	-0.01%
2022/02/21	4	64.60	4	64.53	64.40	0	62,116	0.00%
2022/02/18	3	64.33	2	65.50	65.80	1	64,354	0.00%
2022/02/17	0	0.00	6	65.10	65.20	-6	66,364	-0.01%
2022/02/16	3	65.00	14	65.11	64.40	-11	69,945	-0.02%
2022/02/15	22	63.84	25	64.77	63.00	-3	72,472	0.00%
2022/02/14	13	64.15	64	64.62	63.90	-51	72,684	-0.07%
2022/02/11	11	67.82	23	67.62	68.30	-12	72,541	-0.02%
2022/02/10	13	68.39	11	67.77	67.70	2	72,614	0.00%
2022/02/09	43	67.95	27.1	67.89	67.90	16	72,466	0.02%
2022/02/08	57	66.14	56	66.47	66.90	1	71,804	0.00%
2022/02/07	96	64.28	51	64.26	67.00	45	71,431	0.06%
2022/01/26	283	63.85	283	63.65	63.80	0	70,997	0.00%	大買/大賣/
2022/01/25	23.1	65.44	21.1	63.76	62.60	2.1	70,780	0.00%
2022/01/24	44.1	67.26	4	68.30	67.00	40	70,115	0.06%
2022/01/21	11	69.89	19	69.61	69.10	-8	69,798	-0.01%
2022/01/20	19.1	69.26	4	69.25	69.20	15.1	69,315	0.02%
2022/01/19	6	69.38	5.1	69.74	69.90	0.9	69,702	0.00%
2022/01/18	7	70.89	13	70.83	70.50	-6	70,003	-0.01%
2022/01/17	56	70.85	36	70.52	70.60	20	72,127	0.03%
2022/01/14	11	68.62	28	68.28	69.00	-17	75,490	-0.02%
2022/01/13	14	71.30	11	71.66	71.00	3	76,728	0.00%
2022/01/12	16	72.19	16	72.51	72.00	0	76,617	0.00%
2022/01/11	25	74.73	36	75.53	72.30	-11	76,497	-0.01%
2022/01/10	37	78.81	60	78.75	79.60	-23	75,611	-0.03%
2022/01/07	48	80.00	38	80.28	78.00	10	75,101	0.01%
2022/01/06	85	81.74	70	81.05	82.00	15	74,186	0.02%
2022/01/05	37	82.32	23	83.11	81.60	14	73,565	0.02%
2022/01/04	27	86.76	14	87.03	84.60	13	72,904	0.02%
2022/01/03	29	85.90	37	85.94	86.00	-8	71,769	-0.01%
2021/12/30	17	84.64	7	84.49	84.80	10	70,921	0.01%
2021/12/29	18	84.97	19	84.18	85.80	-1	70,467	0.00%
2021/12/28	21	83.79	6	83.22	83.00	15	69,792	0.02%
2021/12/27	36	86.02	33	87.13	85.60	3	69,030	0.00%
2021/12/24	95	87.80	112	88.04	86.40	-17	68,493	-0.02%	大賣/
2021/12/23	113	86.32	118.1	85.61	87.10	-5.1	66,633	-0.01%	大買/大賣/
2021/12/22	81	85.16	94	85.74	83.80	-13	65,222	-0.02%
2021/12/21	69	84.06	55	83.42	83.00	14	63,397	0.02%
2021/12/20	90	84.10	109	83.66	84.90	-19	62,609	-0.03%	大賣/
2021/12/17	52	81.28	79	81.44	80.80	-27	61,374	-0.04%
2021/12/16	98	81.85	96	82.45	83.30	2	60,439	0.00%
2021/12/15	31	78.03	37	78.89	80.10	-6	59,346	-0.01%
2021/12/14	76	76.68	79.4	77.55	75.70	-3.4	58,582	-0.01%
2021/12/13	45	80.58	38	80.63	80.10	7	57,890	0.01%
2021/12/10	57	81.42	30	81.39	80.70	27	57,413	0.05%
2021/12/09	80	82.74	65	82.30	81.30	15	56,784	0.03%
2021/12/08	91	84.20	67	82.45	81.30	24	55,622	0.04%
2021/12/07	86	86.65	108	87.06	84.00	-22	54,330	-0.04%	大賣/
2021/12/06	66	85.16	49	85.31	86.10	17	52,273	0.03%
2021/12/03	114	85.41	152	85.21	85.20	-38	50,932	-0.07%	大買/大賣/
2021/12/02	77	82.89	53	83.59	80.20	24	48,676	0.05%
2021/12/01	20	78.38	41	79.87	83.40	-21	47,284	-0.04%
2021/11/30	55	80.36	35	80.82	77.50	20	45,911	0.04%
2021/11/29	30	74.45	38.1	75.97	78.00	-8.1	44,541	-0.02%
2021/11/26	76	78.67	52.2	78.87	77.80	23.8	43,241	0.06%
2021/11/25	49.1	81.97	31	82.90	81.00	18.1	41,666	0.04%
2021/11/24	15.1	79.54	16.6	79.58	79.40	-1.5	39,840	0.00%
2021/11/23	70.6	80.45	21.1	79.18	78.40	49.5	38,800	0.13%
2021/11/22	55	87.78	48.3	87.38	86.70	6.8	36,977	0.02%
2021/11/19	86	89.14	91.6	88.67	87.60	-5.6	35,950	-0.02%
2021/11/18	58	86.20	39	86.47	86.10	19	33,342	0.06%
2021/11/17	93	84.71	109	84.84	87.50	-16	31,980	-0.05%	大賣/
2021/11/16	111.1	87.74	93	86.74	82.10	18.1	29,613	0.06%	大買/
2021/11/15	165.5	93.36	140	93.17	90.90	25.5	27,416	0.09%	大買/大賣/
2021/11/12	145	87.04	143	87.88	90.90	2	23,622	0.01%	大買/大賣/
2021/11/11	2	86.35	35	84.96	82.70	-33	20,738	-0.16%
2021/11/10	0	0.00	4	87.83	89.60	-4	20,223	-0.02%
2021/11/09	3.2	77.99	3.3	83.70	81.50	-0.2	19,998	0.00%
2021/11/08	0	0.00	3	75.67	77.00	-3	19,674	-0.02%
2021/11/05	1	67.40	1	65.30	70.00	0	19,478	0.00%
2021/11/04	0	0.00	1	71.20	67.00	-1	19,373	-0.01%
2021/11/03	1	67.50	3.1	66.13	71.20	-2.1	19,313	-0.01%
2021/11/02	39	68.04	14.5	72.81	68.20	24.5	18,997	0.13%
2021/11/01	10.3	68.03	25.5	71.80	72.10	-15.2	18,681	-0.08%
2021/10/29	4.5	62.51	11.2	61.33	65.60	-6.6	18,466	-0.04%
2021/10/28	12	58.69	3	59.20	59.70	9	18,452	0.05%
2021/10/27	14	60.36	7	60.06	60.00	7	18,184	0.04%
2021/10/26	5	53.66	32.1	57.55	58.30	-27.1	17,528	-0.15%
2021/10/25	173	52.66	89.1	52.98	53.00	83.9	16,933	0.50%	大買/
2021/10/22	161.5	51.63	178.2	51.78	52.50	-16.7	14,480	-0.12%	大買/大賣/
2021/10/21	179	47.70	177	47.44	48.25	2	10,349	0.02%	大買/大賣/
2021/10/20	19	42.03	12	42.52	43.90	7	8,083	0.09%
2021/10/19	22.1	38.68	25	38.76	39.95	-2.9	7,487	-0.04%
2021/10/18	2	37.20	28	37.62	38.40	-26	6,797	-0.38%
2021/10/15	1	35.20	6	34.98	34.95	-5	6,498	-0.08%
2021/10/13	5	34.05	0	0.00	33.95	5	6,504	0.08%
2021/10/12	14	34.30	3	34.23	34.35	11	6,507	0.17%
2021/10/08	5	35.43	1	34.85	34.85	4	6,549	0.06%
2021/10/07	2	35.55	2	35.75	35.95	0	6,559	0.00%
2021/10/05	2	34.45	0	0.00	35.00	2	6,642	0.03%
2021/10/04	1	34.15	4	35.13	33.95	-3	6,662	-0.05%
2021/10/01	0.1	36.05	10	34.83	34.90	-9.9	6,716	-0.15%
2021/09/29	6.1	37.21	1	37.20	36.65	5.1	6,833	0.07%
2021/09/28	7	37.46	8	38.19	38.35	-1	6,804	-0.01%
2021/09/27	8	38.10	6	38.80	37.85	2	6,787	0.03%
2021/09/24	1	37.45	0	0.00	37.10	1	6,714	0.01%
2021/09/22	4	36.10	1	36.45	36.15	3	6,928	0.04%
2021/09/17	4	37.49	0	0.00	37.40	4	7,059	0.06%
2021/09/16	0	0.00	4.1	37.28	38.40	-4.1	6,981	-0.06%
2021/09/15	7	36.47	5	36.60	36.15	2	6,894	0.03%
2021/09/14	22	37.51	31	37.96	36.90	-9	6,957	-0.13%
2021/09/13	16	35.74	4	36.69	37.85	12	6,938	0.17%
2021/09/09	0	0.00	3	34.85	34.60	-3	7,102	-0.04%
2021/09/08	2	34.83	0	0.00	34.40	2	7,245	0.03%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/09/01	0	0.00	1	35.90	36.05	-1	8,516	-0.01%
2021/08/26	2.1	35.63	10	35.60	35.15	-7.9	8,741	-0.09%
2021/08/25	0	0.00	1	35.85	35.75	-1	8,821	-0.01%
2021/08/24	1	35.30	0	0.00	35.25	1	9,016	0.01%
2021/08/20	10	34.78	3	34.58	34.65	7	9,169	0.08%
2021/08/19	1	34.81	0	0.00	34.65	1	9,207	0.01%
2021/08/17	1	35.60	0	0.00	35.35	1	9,273	0.01%
2021/08/09	3	38.98	7	38.59	38.60	-4	9,968	-0.04%
2021/08/06	6	41.53	18.2	41.95	40.35	-12.2	10,073	-0.12%
2021/08/05	0	0.00	6	41.95	41.90	-6	10,230	-0.06%
2021/08/03	0	0.00	2	40.65	41.45	-2	10,726	-0.02%
2021/08/02	1	39.95	11.1	39.63	39.95	-10.1	10,541	-0.10%
2021/07/30	1	39.20	3	39.00	39.25	-2	10,549	-0.02%
2021/07/29	0	0.00	2	37.13	37.90	-2	10,492	-0.02%
2021/07/28	4	35.68	2	35.25	35.35	2	10,650	0.02%
2021/07/27	0	0.00	10	37.85	36.75	-10	11,139	-0.09%
2021/07/26	10	37.84	0	0.00	38.00	10	11,536	0.09%
2021/07/23	0	0.00	1	37.90	37.20	-1	11,968	-0.01%
2021/07/22	0.1	37.35	0	0.00	36.80	0.1	12,402	0.00%
2021/07/20	0.1	37.00	0	0.00	36.85	0.1	13,624	0.00%
2021/07/15	10	37.30	2	37.80	38.05	8	15,033	0.05%
2021/07/13	3	37.47	0	0.00	37.40	3	16,141	0.02%
2021/07/12	2	38.20	2	38.15	37.80	0	16,954	0.00%
2021/07/09	1	37.90	0	0.00	37.80	1	17,653	0.01%
2021/07/08	2	37.85	5	38.75	37.95	-3	17,835	-0.02%
2021/07/07	1.1	39.17	1	38.75	38.15	0.1	18,004	0.00%
2021/07/06	0	0.00	5	38.59	38.30	-5	18,135	-0.03%
2021/07/05	5	39.20	0	0.00	39.75	5	18,084	0.03%
2021/07/01	5	38.80	0	0.00	38.45	5	18,302	0.03%
2021/06/29	6	40.86	0	0.00	39.20	6	18,468	0.03%
2021/06/28	1	41.83	3	41.28	41.05	-2	18,540	-0.01%
2021/06/25	2	41.20	0	0.00	40.50	2	18,401	0.01%
2021/06/24	0	0.00	2	41.00	40.85	-2	18,544	-0.01%
2021/06/23	4	40.78	1	40.45	40.80	3	18,455	0.02%
2021/06/22	1	41.15	32	40.53	39.50	-31	18,352	-0.17%
2021/06/21	7	38.95	2	39.20	40.35	5	18,246	0.03%
2021/06/18	0	0.00	5	41.54	39.95	-5	18,080	-0.03%
2021/06/17	0	40.20	1	39.30	40.60	-1	17,986	-0.01%
2021/06/15	2	41.25	2	41.55	41.95	0	17,718	0.00%
2021/06/11	0	0.00	1	40.00	40.00	-1	17,336	-0.01%
2021/06/07	2	35.55	7	35.82	35.85	-5	16,735	-0.03%
2021/06/03	0	0.00	5	37.00	37.25	-5	16,671	-0.03%
2021/05/31	0	0.00	2	36.85	37.05	-2	16,440	-0.01%
2021/05/28	0.1	36.50	2	36.58	36.40	-1.9	16,429	-0.01%
2021/05/27	1	35.95	0	0.00	36.20	1	16,365	0.01%
2021/05/26	0	0.00	3	35.95	35.75	-3	16,338	-0.02%
2021/05/25	1	35.65	0	0.00	35.50	1	16,250	0.01%
2021/05/24	5.2	34.45	5	35.50	35.25	0.2	16,189	0.00%
2021/05/20	2	35.05	5	34.00	33.70	-3	16,144	-0.02%
2021/05/19	2	33.88	1	33.55	34.25	1	15,972	0.01%
2021/05/18	6.1	34.15	11	33.45	34.25	-5	15,837	-0.03%
2021/05/17	0	0.00	10	32.15	32.10	-10	15,722	-0.06%
2021/05/14	14	34.86	4	34.35	34.50	10	15,490	0.06%
2021/05/13	10	35.20	0	0.00	35.05	10	15,242	0.07%
2021/05/12	3	36.17	13.1	35.60	36.25	-10.1	14,940	-0.07%
2021/05/11	11	38.23	0	0.00	38.00	11	14,462	0.08%
2021/05/07	2	41.00	2	40.70	40.50	0	14,117	0.00%
2021/05/06	0	0.00	5	40.65	39.65	-5	13,953	-0.04%
2021/05/05	11	40.32	0.1	40.00	39.45	10.9	13,762	0.08%
2021/05/04	17	40.53	12	41.28	40.60	5	13,491	0.04%
2021/05/03	16.1	43.38	26	43.23	42.15	-10	12,947	-0.08%
2021/04/29	18	42.35	45	42.34	41.60	-27	12,558	-0.21%
2021/04/28	19	43.51	4	44.70	43.10	15	12,112	0.12%
2021/04/27	7	43.04	22	43.17	43.15	-15	11,739	-0.13%
2021/04/26	22	43.72	8	45.11	44.70	14	11,342	0.12%
2021/04/23	18	40.22	26	40.57	41.80	-8	10,462	-0.08%
2021/04/22	29	39.62	20	39.47	38.00	9	9,884	0.09%
2021/04/21	5.8	41.11	13	40.75	40.60	-7.2	9,433	-0.08%
2021/04/20	1	39.30	4	38.97	39.95	-3	9,050	-0.03%
2021/04/19	43.1	40.58	21	40.49	40.10	22	8,710	0.25%
2021/04/16	43	38.16	14	38.69	39.45	29	7,903	0.37%
2021/04/15	19	35.36	14	35.36	35.90	5	7,040	0.07%
2021/04/14	1	33.45	0	0.00	32.65	1	6,352	0.02%
2021/04/13	1	33.40	11	33.37	33.10	-10	6,203	-0.16%
2021/04/12	2	32.75	7	32.56	32.80	-5	5,987	-0.08%
2021/04/09	5	31.40	0	0.00	31.50	5	5,789	0.09%
2021/04/08	2	31.43	1	31.40	31.45	1	5,763	0.02%
2021/04/07	2	31.38	6	31.88	31.45	-4	5,728	-0.07%
2021/04/06	1	30.96	0	0.00	30.95	1	5,545	0.02%
2021/04/01	0	0.00	3	31.12	31.20	-3	5,507	-0.05%
2021/03/31	3	30.78	24	30.93	30.85	-21	5,291	-0.40%
2021/03/30	1	29.70	1	29.50	29.70	0	5,047	0.00%
2021/03/29	1	29.85	7	29.86	29.70	-6	5,032	-0.12%
2021/03/25	2	29.00	0	0.00	28.90	2	4,959	0.04%
2021/03/23	5	28.90	4	28.90	29.00	1	5,115	0.02%
2021/03/19	0	0.00	2	28.68	29.10	-2	5,107	-0.04%
2021/03/18	2.2	28.57	0	0.00	28.55	2.2	5,078	0.04%
2021/03/17	6	28.70	0	0.00	28.50	6	5,164	0.12%
2021/03/16	1	28.95	0	0.00	28.80	1	5,284	0.02%
2021/03/15	5	28.55	0	0.00	28.70	5	5,431	0.09%
2021/03/12	2.2	28.86	13	29.03	28.75	-10.8	5,570	-0.19%
2021/03/11	2	29.20	1	29.15	29.00	1	5,683	0.02%
2021/03/09	1	28.00	1	28.05	28.05	0	5,996	0.00%
2021/03/08	8	28.07	5	28.05	28.10	3	6,033	0.05%
2021/03/04	11	28.82	0	0.00	28.80	11	6,133	0.18%
2021/03/02	0	0.00	5	28.85	28.60	-5	6,130	-0.08%
2021/02/26	12	28.78	0	0.00	29.00	12	6,252	0.19%
2021/02/24	0	0.00	1	29.15	28.75	-1	6,335	-0.02%
2021/02/23	0	0.00	21	29.19	29.05	-21	6,537	-0.32%
2021/02/22	6	28.87	10	29.40	29.35	-4	6,546	-0.06%
2021/02/19	0	28.55	0	0.00	28.30	0	6,546	0.00%
2021/02/17	0	0.00	0.2	28.35	28.55	-0.2	6,536	0.00%
2021/02/05	0	0.00	5	28.00	28.00	-5	6,498	-0.08%
2021/02/02	0	0.00	0	28.35	28.30	0	6,595	0.00%
2021/01/29	0	0.00	21	28.45	28.45	-21	6,598	-0.32%
2021/01/28	0	28.00	0	0.00	28.00	0	6,538	0.00%
2021/01/27	4	28.15	0	0.00	28.20	4	6,506	0.06%
2021/01/26	0.1	28.15	0	0.00	28.00	0.1	6,491	0.00%
2021/01/22	2	27.85	0	0.00	27.85	2	6,458	0.03%
2021/01/21	7	28.21	3	28.18	28.00	4	6,408	0.06%
2021/01/20	10	28.50	0	0.00	28.30	10	6,375	0.16%
2021/01/19	2	29.28	2	29.48	29.15	0	6,314	0.00%
2021/01/18	7	29.29	5	29.42	29.40	2	6,285	0.03%
2021/01/15	2	29.83	0	0.00	29.80	2	6,253	0.03%
2021/01/14	7	30.17	0	0.00	30.10	7	6,205	0.11%
2021/01/13	7	29.61	0	0.00	29.75	7	6,175	0.11%
2021/01/12	0	0.00	2	29.80	29.40	-2	6,141	-0.03%
2021/01/08	0	29.95	0	0.00	29.55	0	6,060	0.00%
2021/01/07	2	30.25	6	29.96	29.95	-4	5,996	-0.07%
2021/01/06	5	30.51	2	30.55	30.00	3	5,955	0.05%
2021/01/05	4	30.83	0	0.00	30.85	4	5,853	0.07%
2020/12/31	7	30.90	2	31.13	30.75	5	5,767	0.09%
2020/12/30	1	31.20	10	31.45	31.25	-9	5,816	-0.15%
2020/12/29	0	31.50	2	31.43	31.30	-2	5,781	-0.03%
2020/12/28	0	30.95	3	31.18	31.20	-3	5,705	-0.05%
2020/12/24	3	30.53	0	0.00	30.30	3	5,600	0.05%
2020/12/23	5	30.09	2	30.30	30.30	3	5,603	0.05%
2020/12/22	12	30.75	1	30.85	30.05	11	5,630	0.20%
2020/12/21	1	30.70	1	30.55	30.70	0	5,620	0.00%
2020/12/18	1	32.25	9	31.62	31.35	-8	5,590	-0.14%
2020/12/17	2	31.45	10	31.29	31.20	-8	5,477	-0.15%
2020/12/16	0	0.00	1	31.05	31.25	-1	5,463	-0.02%
2020/12/15	0	0.00	10	31.41	30.55	-10	5,455	-0.18%
2020/12/14	0	0.00	1	31.45	31.45	-1	5,418	-0.02%
2020/12/11	0	31.60	0	0.00	30.90	0	5,397	0.00%
2020/12/09	1	32.00	1	32.00	32.45	0	5,222	0.00%
2020/12/08	5	31.80	2	32.25	31.80	3	5,085	0.06%
2020/12/07	4	31.80	1	31.80	31.70	3	5,005	0.06%
2020/12/03	13	32.52	10	32.25	32.05	3	4,829	0.06%
2020/12/02	20	31.35	3	31.37	31.50	17	4,736	0.36%
2020/12/01	0	0.00	10	31.65	31.30	-10	4,723	-0.21%
2020/11/30	0	31.25	5	30.85	31.30	-5	4,715	-0.11%
2020/11/27	10	31.25	0	0.00	31.00	10	4,718	0.21%
2020/11/25	0	0.00	16	30.81	30.60	-16	4,826	-0.33%
2020/11/24	7	30.11	0	0.00	30.10	7	4,702	0.15%
2020/11/23	8	30.31	0	0.00	30.25	8	4,833	0.17%
2020/11/20	8	30.09	6	30.65	30.45	2	4,811	0.04%
2020/11/18	0	0.00	17	29.32	29.40	-17	4,566	-0.37%
2020/11/17	10	28.47	8	28.45	28.55	2	4,468	0.04%
2020/11/11	1	28.90	1	28.95	29.15	0	4,650	0.00%
2020/11/10	0	0.00	13	29.23	29.30	-13	4,643	-0.28%
2020/11/06	0	0.00	5	29.00	28.80	-5	4,597	-0.11%
2020/11/05	5	29.00	2	29.20	28.95	3	4,625	0.06%
2020/11/04	0	28.70	0	0.00	28.65	0	4,656	0.00%
2020/10/29	1	28.50	0	0.00	28.80	1	5,076	0.02%
2020/10/27	2	29.25	2	29.45	29.25	0	5,119	0.00%
2020/10/23	0	0.00	0	28.90	28.75	0	5,166	0.00%
2020/10/21	1	28.90	0	0.00	28.75	1	5,398	0.02%
2020/10/20	5	28.78	0	0.00	28.70	5	5,507	0.09%
2020/10/16	5	28.69	0	0.00	28.60	5	5,630	0.09%
2020/10/15	5	29.05	0	0.00	29.00	5	5,689	0.09%
2020/10/14	0	0.00	1	29.50	29.45	-1	5,784	-0.02%
2020/10/12	1	29.20	0	0.00	29.20	1	5,949	0.02%
2020/10/08	0	29.50	0	0.00	29.20	0	6,003	0.00%
2020/10/06	1.1	29.06	0	0.00	29.00	1.1	6,028	0.02%
2020/09/28	0	0.00	1	28.40	28.45	-1	6,627	-0.02%
2020/09/25	2	28.30	2	28.20	28.35	0	6,782	0.00%
2020/09/24	2	28.80	0	0.00	28.35	2	6,839	0.03%
2020/09/23	1	29.35	0	0.00	29.30	1	6,911	0.01%
2020/09/21	0.1	30.40	1	30.60	30.15	-1	7,600	-0.01%
2020/09/18	1	30.10	0	0.00	30.10	1	7,613	0.01%
2020/09/17	4	30.26	5	30.25	30.25	-1	7,653	-0.01%
2020/09/16	9	30.53	5	30.50	30.50	4	7,675	0.05%
2020/09/15	0	30.70	2	30.98	30.70	-2	7,687	-0.03%
2020/09/10	2	30.63	10	30.55	30.55	-8	8,207	-0.10%
2020/09/09	0	0.00	2	30.95	31.00	-2	8,241	-0.02%
2020/09/08	1	30.60	0	0.00	30.45	1	8,310	0.01%
2020/09/07	11	30.95	5	31.43	31.00	6	8,379	0.07%
2020/09/04	0	30.80	5	30.02	30.60	-5	8,293	-0.06%
2020/09/03	0.1	30.70	2	30.70	30.55	-1.9	8,287	-0.02%
2020/09/02	1	30.75	0	0.00	30.80	1	8,260	0.01%
2020/08/31	1	30.10	3	31.00	30.10	-2	8,182	-0.02%
2020/08/28	0	0.00	5	30.19	30.00	-5	8,058	-0.06%
2020/08/27	37	30.17	12	29.97	29.80	25	8,063	0.31%
2020/08/26	2	28.86	7	29.39	30.05	-5	7,941	-0.06%
2020/08/25	0	0.00	3	29.05	28.95	-3	7,929	-0.04%
2020/08/24	0	29.00	0	0.00	28.90	0	7,983	0.00%
2020/08/20	1	28.20	10	28.15	28.10	-9	8,171	-0.11%
2020/08/19	10	29.50	2	29.75	29.40	8	8,176	0.10%
2020/08/18	1.1	29.81	0	0.00	29.75	1.1	8,281	0.01%
2020/08/17	2	30.05	2	30.20	30.20	0	8,289	0.00%
2020/08/14	10	30.15	10	29.87	30.00	0	8,261	0.00%
2020/08/12	1	29.75	0	0.00	29.75	1	8,262	0.01%
2020/08/11	6.2	30.37	5	30.35	30.15	1.2	8,251	0.01%
2020/08/10	3	30.45	6	30.80	30.45	-3	8,272	-0.04%
2020/08/07	6	30.10	1	30.10	30.10	5	8,296	0.06%
2020/08/06	7	31.11	46	31.38	31.05	-39	8,239	-0.47%
2020/08/05	4	30.34	0	0.00	30.25	4	8,120	0.05%
2020/08/04	2	30.43	12	30.65	30.35	-10	8,116	-0.12%
2020/08/03	1	29.85	0	0.00	29.85	1	8,021	0.01%
2020/07/31	11	29.87	0	0.00	29.90	11	8,109	0.14%
2020/07/30	8	30.09	8	30.22	29.90	0	8,131	0.00%
2020/07/28	7.1	29.39	0	0.00	28.95	7.1	8,104	0.09%
2020/07/27	0.1	30.35	0	0.00	30.05	0.1	8,020	0.00%
2020/07/24	4.1	31.33	4	31.58	30.75	0.1	7,968	0.00%
2020/07/22	7.3	31.46	3	31.50	31.25	4.3	7,899	0.05%
2020/07/21	1.1	31.21	8	31.30	31.20	-6.9	7,864	-0.09%
2020/07/20	5	31.26	2	31.40	31.50	3	7,808	0.04%
2020/07/17	9	30.88	0	0.00	31.00	9	7,761	0.12%
2020/07/16	7.1	31.31	2	31.20	31.15	5.1	7,761	0.07%
2020/07/15	2.2	30.76	0.1	30.85	30.70	2.1	7,708	0.03%
2020/07/14	6	31.28	4	31.24	31.00	2	7,806	0.03%
2020/07/13	3	31.35	0	0.00	31.80	3	7,782	0.04%
2020/07/10	20	31.82	3	32.10	31.30	17	7,843	0.22%
2020/07/09	20	33.28	2	32.90	32.90	18	7,741	0.23%
2020/07/08	2.2	33.64	7	33.56	33.45	-4.9	7,696	-0.06%
2020/07/07	8	33.30	5	33.44	32.95	3	7,652	0.04%
2020/07/06	2	33.20	14	33.07	33.10	-12	7,565	-0.16%
2020/07/03	5	32.42	25	32.62	32.40	-20	7,551	-0.26%
2020/07/02	23	32.82	14	32.79	32.50	9	7,536	0.12%
2020/07/01	20	32.90	16	32.83	32.35	4	7,466	0.05%
2020/06/30	5	31.90	6	31.24	33.15	-1	7,086	-0.01%
2020/06/29	2	30.20	3	30.18	30.15	-1	6,816	-0.01%
2020/06/24	4	30.70	1	30.90	30.50	3	6,829	0.04%
2020/06/23	2	30.95	1	30.70	30.60	1	6,858	0.01%
2020/06/22	0	0.00	4	30.61	30.50	-4	6,869	-0.06%
2020/06/19	7	30.89	12	31.00	30.30	-5	6,947	-0.07%
2020/06/18	6	30.89	2	30.88	30.80	4	6,746	0.06%
2020/06/17	17	31.01	20	30.89	30.75	-3	6,739	-0.04%
2020/06/16	4	29.94	1	30.10	30.00	3	6,809	0.04%
2020/06/15	3	29.95	14	29.67	29.70	-11	7,172	-0.15%
2020/06/12	12	28.83	69	28.66	29.15	-57	7,177	-0.79%
2020/06/11	14	30.06	17	30.43	29.85	-3	7,204	-0.04%
2020/06/10	20	30.07	0	0.00	30.05	20	7,285	0.27%
2020/06/09	9	30.16	1	30.15	30.15	8	7,462	0.11%
2020/06/08	21	30.36	66	30.72	30.45	-45	7,598	-0.59%
2020/06/05	1	30.05	0	0.00	30.15	1	7,587	0.01%
2020/06/04	33	30.21	28	30.29	30.20	5	7,633	0.07%
2020/06/03	11	30.05	13	30.18	30.15	-2	7,707	-0.03%
2020/06/02	52	30.02	5	30.05	30.00	47	7,759	0.61%
2020/06/01	10	30.45	4	30.68	30.55	6	7,836	0.08%
2020/05/29	22	30.00	13	30.22	30.50	9	7,867	0.11%
2020/05/28	22	30.09	1	29.55	29.60	21	8,077	0.26%
2020/05/27	10	30.80	12	30.58	30.70	-2	8,086	-0.02%
2020/05/26	0	0.00	29	30.27	30.00	-29	8,123	-0.36%
2020/05/25	2	28.55	15	28.94	29.50	-13	8,136	-0.16%
2020/05/22	14	28.37	3	28.35	28.10	11	8,028	0.14%
2020/05/21	6	29.03	2	28.95	28.80	4	8,024	0.05%
2020/05/20	2	28.70	9	29.10	28.70	-7	8,128	-0.09%
2020/05/19	5	28.20	3	28.62	28.65	2	8,101	0.02%
2020/05/18	4	27.86	0	0.00	27.95	4	8,078	0.05%
2020/05/15	0	0.00	20	28.49	28.30	-20	8,076	-0.25%
2020/05/14	7	28.56	0	0.00	28.20	7	8,040	0.09%
2020/05/13	0	0.00	3	29.33	29.15	-3	7,992	-0.04%
2020/05/12	41	29.00	3	29.27	29.10	38	7,979	0.48%
2020/05/11	2	28.58	12	28.98	28.90	-10	7,968	-0.13%
2020/05/08	5	28.93	0	0.00	28.90	5	7,937	0.06%
2020/05/07	3	28.78	0	0.00	29.10	3	7,925	0.04%
2020/05/06	1	29.75	6	29.83	29.70	-5	7,842	-0.06%
2020/05/05	10	29.55	13	29.73	29.40	-3	7,803	-0.04%
2020/05/04	12	29.30	0	0.00	29.25	12	7,814	0.15%
2020/04/30	2	30.00	1	30.00	30.00	1	7,805	0.01%
2020/04/29	6	29.89	2	30.15	29.85	4	7,858	0.05%
2020/04/28	0	0.00	2	29.95	29.95	-2	7,869	-0.03%
2020/04/27	0	0.00	15	29.87	30.00	-15	7,955	-0.19%
2020/04/24	1	28.70	6	29.25	29.15	-5	7,894	-0.06%
2020/04/23	4	28.84	0	0.00	28.80	4	7,896	0.05%
2020/04/22	3	28.60	0	0.00	28.60	3	7,870	0.04%
2020/04/21	8	29.31	0	0.00	28.80	8	7,852	0.10%
2020/04/20	2	29.78	0	0.00	30.05	2	7,769	0.03%
2020/04/17	11	30.36	4	31.15	30.05	7	7,769	0.09%
2020/04/16	7	31.24	1	31.35	31.20	6	7,613	0.08%
2020/04/15	2	31.10	8	31.29	31.20	-6	7,598	-0.08%
2020/04/14	8	30.59	0	0.00	30.60	8	7,525	0.11%
2020/04/13	3	30.33	0	0.00	30.60	3	7,578	0.04%
2020/04/10	2	29.90	1	29.90	30.40	1	7,528	0.01%
2020/04/09	2	29.90	0	0.00	29.70	2	7,544	0.03%
2020/04/08	1	29.30	8	29.81	30.35	-7	7,478	-0.09%
2020/04/07	1	28.95	1	29.40	29.25	0	7,348	0.00%
2020/04/06	1	29.05	3	29.20	29.35	-2	7,284	-0.03%
2020/04/01	0	0.00	10	28.70	28.90	-10	7,353	-0.14%
2020/03/31	15	28.57	5	29.10	28.40	10	7,422	0.13%
2020/03/30	1	27.35	0	0.00	28.30	1	7,425	0.01%
2020/03/27	4	28.53	7	29.20	27.95	-3	7,509	-0.04%
2020/03/26	5	28.82	6	28.73	28.85	-1	7,909	-0.01%
2020/03/25	8	28.96	8	29.34	28.90	0	8,151	0.00%
2020/03/24	3	28.40	39	28.55	28.40	-36	8,194	-0.44%
2020/03/23	63	27.62	60	28.01	27.70	3	8,536	0.04%
2020/03/20	42	29.64	1	30.20	29.45	41	8,940	0.46%
2020/03/19	22	26.70	29	27.36	28.40	-7	9,253	-0.08%
2020/03/18	0	0.00	4	27.40	26.95	-4	8,872	-0.05%
2020/03/17	27	26.18	55	26.51	26.95	-28	9,000	-0.31%
2020/03/16	23	29.37	4	28.74	27.00	19	8,874	0.21%
2020/03/13	14	28.94	151	28.91	29.75	-137	8,709	-1.57%	大賣/鉅額交易
2020/03/12	5	32.42	20	33.03	32.10	-15	8,506	-0.18%
2020/03/10	22	35.67	0	0.00	35.80	22	8,328	0.26%
2020/03/09	4	36.18	0	0.00	35.60	4	8,248	0.05%
2020/03/05	0	0.00	1	37.70	36.90	-1	8,060	-0.01%
2020/03/04	10	37.60	2	37.68	37.65	8	7,951	0.10%
2020/03/03	6	37.38	30	38.14	37.45	-24	7,867	-0.31%
2020/03/02	0	0.00	2	36.08	36.40	-2	7,673	-0.03%
2020/02/27	1	36.50	6	35.46	35.00	-5	7,547	-0.07%
2020/02/26	4	36.50	5	36.46	36.50	-1	7,373	-0.01%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	1	35.80	10	35.75	35.45	-9	7,171	-0.13%
2020/02/20	0	0.00	5	35.14	35.30	-5	7,060	-0.07%
2020/02/19	1	34.60	0	0.00	34.70	1	7,049	0.01%
2020/02/18	0	0.00	14	34.96	34.75	-14	7,057	-0.20%
2020/02/17	1	34.30	2	34.75	34.60	-1	7,086	-0.01%
2020/02/14	0	0.00	1	34.50	34.40	-1	7,082	-0.01%
2020/02/13	2	34.10	10	34.30	34.15	-8	7,087	-0.11%
2020/02/12	0	34.30	0	0.00	34.15	0	7,121	0.00%
2020/02/11	4	33.79	0	0.00	34.00	4	7,123	0.06%
2020/02/07	9	33.52	0	0.00	33.35	9	7,243	0.12%
2020/02/06	1	33.90	10	33.93	34.20	-9	7,237	-0.12%
2020/02/05	11	33.74	0	0.00	33.60	11	7,244	0.15%
2020/02/04	0	0.00	20	33.45	33.50	-20	7,220	-0.28%
2020/02/03	36	32.25	38	32.62	33.00	-2	7,249	-0.03%
2020/01/31	35	34.37	10	34.60	34.25	25	7,189	0.35%
2020/01/30	8	34.48	5	34.15	34.20	3	7,193	0.04%
2020/01/20	2	37.60	0	0.00	37.55	2	7,143	0.03%
2020/01/17	10	38.00	0	0.00	37.80	10	7,229	0.14%
2020/01/15	0	0.00	1	38.00	37.35	-1	7,445	-0.01%
2020/01/14	2	37.35	1	37.40	37.80	1	7,433	0.01%
2020/01/13	12	36.50	17	37.38	37.50	-5	7,430	-0.07%
2020/01/10	5	36.45	1	36.75	36.65	4	7,450	0.05%
2020/01/09	21	36.74	30	36.90	36.95	-9	7,461	-0.12%
2020/01/08	24	36.50	23	36.70	36.15	1	7,466	0.01%
2020/01/07	2	37.10	1	37.00	37.00	1	7,476	0.01%
2020/01/06	1	38.30	33	38.32	38.20	-32	7,443	-0.43%
2020/01/03	0	0.00	5	38.43	38.15	-5	7,509	-0.07%
2020/01/02	1	38.40	1	38.85	38.35	0	7,550	0.00%
2019/12/31	22	38.40	43	38.64	38.45	-21	7,597	-0.28%
2019/12/30	7	38.38	0	0.00	38.35	7	7,685	0.09%
2019/12/27	68	38.82	50	38.62	38.50	18	7,650	0.24%
2019/12/26	42	38.76	20	38.35	38.40	22	7,510	0.29%
2019/12/25	6	39.00	3	38.90	38.90	3	7,446	0.04%
2019/12/24	25	38.91	20	38.75	38.75	5	7,452	0.07%
2019/12/23	70	39.40	37	39.81	39.20	33	7,343	0.45%
2019/12/20	14	39.00	20	38.95	39.00	-6	6,899	-0.09%
2019/12/19	35	38.31	60	38.51	38.50	-25	6,622	-0.38%
2019/12/18	80	38.58	45	38.92	38.10	35	6,490	0.54%
2019/12/17	47	38.29	8	38.49	38.00	39	6,134	0.64%
2019/12/16	14	38.39	76	38.02	39.10	-62	5,802	-1.07%
2019/12/13	26	35.69	0	0.00	35.55	26	5,577	0.47%
2019/12/12	10	36.73	23	36.75	36.40	-13	5,540	-0.23%
2019/12/09	1	35.00	0	0.00	35.10	1	5,418	0.02%
2019/12/06	2	35.90	0	0.00	35.50	2	5,434	0.04%
2019/12/05	0	0.00	3	35.95	35.85	-3	5,489	-0.05%
2019/12/04	3	35.45	0	0.00	35.15	3	5,506	0.05%
2019/11/28	13	35.58	0	0.00	35.35	13	5,538	0.23%
2019/11/26	5	35.30	3	35.25	35.20	2	5,461	0.04%
2019/11/22	2	34.83	5	34.75	34.85	-3	5,519	-0.05%
2019/11/21	1	34.60	0	0.00	34.75	1	5,528	0.02%
2019/11/20	10	34.65	0	0.00	34.75	10	5,526	0.18%
2019/11/19	2	35.08	0	0.00	35.10	2	5,512	0.04%
2019/11/18	7	35.26	2	35.38	35.50	5	5,514	0.09%
2019/11/14	1	34.40	0	0.00	34.35	1	5,518	0.02%
2019/11/13	3	35.00	0	0.00	34.95	3	5,520	0.05%
2019/11/12	0	0.00	3	34.80	35.05	-3	5,576	-0.05%
2019/11/11	4	34.71	0	0.00	34.65	4	5,626	0.07%
2019/11/08	2	35.75	14	35.75	35.75	-12	5,640	-0.21%
2019/11/07	44	35.60	20	35.75	36.10	24	5,692	0.42%
2019/11/06	6	37.20	1	37.10	36.90	5	5,686	0.09%
2019/11/05	0	0.00	2	37.90	37.50	-2	5,984	-0.03%
2019/11/04	17	37.24	0	0.00	37.30	17	6,019	0.28%
2019/11/01	1	37.05	0	0.00	37.30	1	6,039	0.02%
2019/10/31	4	37.18	0	0.00	36.80	4	6,132	0.07%
2019/10/30	0	0.00	2	37.75	37.50	-2	6,142	-0.03%
2019/10/29	12	37.47	6	37.50	37.50	6	6,135	0.10%
2019/10/28	16	38.11	6	39.00	37.90	10	6,209	0.16%
2019/10/25	10	38.60	6	38.90	38.75	4	6,201	0.06%
2019/10/24	0	0.00	2	38.80	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	1	38.60	38.50	-1	6,182	-0.02%
2019/10/22	0	0.00	5	38.38	38.00	-5	6,083	-0.08%
2019/10/21	6	38.25	0	0.00	38.10	6	6,093	0.10%
2019/10/18	0	0.00	6	38.00	37.90	-6	6,115	-0.10%
2019/10/17	2	38.10	1	38.10	38.10	1	6,146	0.02%
2019/10/16	2	37.75	0	0.00	37.50	2	6,336	0.03%
2019/10/15	0	0.00	1	38.50	37.95	-1	6,533	-0.02%
2019/10/14	1	38.45	2	38.18	38.25	-1	6,572	-0.02%
2019/10/09	4	38.36	6	37.90	37.70	-2	6,532	-0.03%
2019/10/08	0	0.00	5	38.12	38.25	-5	6,479	-0.08%
2019/10/07	1	38.25	19	37.81	37.50	-18	6,469	-0.28%
2019/10/04	24	37.11	27	36.86	36.85	-3	6,431	-0.05%
2019/10/03	0	0.00	25	35.93	36.45	-25	6,430	-0.39%
2019/10/01	1	35.95	28	36.12	36.15	-27	6,792	-0.40%
2019/09/27	13	36.43	2	35.50	35.50	11	6,765	0.16%
2019/09/26	0.1	36.85	1	36.80	36.70	-0.9	6,700	-0.01%
2019/09/25	11	37.23	4	37.03	36.65	7	6,722	0.10%
2019/09/24	1	37.80	0	0.00	37.60	1	6,712	0.01%
2019/09/23	0	0.00	2	37.65	37.65	-2	6,702	-0.03%
2019/09/20	14	37.69	22	37.99	37.70	-8	6,702	-0.12%
2019/09/19	42	37.95	36	37.55	37.50	6	6,640	0.09%
2019/09/18	33	38.82	11	38.87	38.55	22	6,601	0.33%
2019/09/17	2	37.20	0	0.00	36.65	2	6,243	0.03%
2019/09/16	1	36.75	0	0.00	37.10	1	6,305	0.02%
2019/09/11	0	0.00	4	37.03	37.25	-4	6,393	-0.06%
2019/09/10	0	0.00	2	36.28	35.85	-2	6,314	-0.03%
2019/09/09	2	36.88	5	36.95	36.75	-3	6,308	-0.05%
2019/09/06	0	0.00	8	36.20	36.20	-8	6,293	-0.13%
2019/09/04	0	0.00	4	35.11	35.25	-4	6,445	-0.06%
2019/09/03	2	34.90	0	0.00	34.75	2	6,550	0.03%
2019/09/02	1	34.35	0	0.00	34.90	1	6,591	0.02%
2019/08/30	0	0.00	3	34.75	34.75	-3	6,617	-0.05%
2019/08/28	1	34.70	0	0.00	34.75	1	6,702	0.01%
2019/08/27	0	0.00	2	34.90	34.40	-2	6,781	-0.03%
2019/08/23	0	0.00	1	34.20	34.10	-1	6,811	-0.01%
2019/08/22	2	34.05	0	0.00	34.05	2	6,845	0.03%
2019/08/21	0	0.00	1	34.10	33.95	-1	6,878	-0.01%
2019/08/20	2	34.10	1	33.85	33.75	1	6,914	0.01%
2019/08/19	3	33.95	0	0.00	33.95	3	6,963	0.04%
2019/08/16	2	34.00	4	34.20	34.20	-2	6,984	-0.03%
2019/08/14	3	33.20	3	33.28	33.25	0	7,095	0.00%
2019/08/13	4	32.83	1	32.65	32.65	3	7,071	0.04%
2019/08/12	0	0.00	10	32.85	33.25	-10	7,124	-0.14%
2019/08/08	13	32.90	2	33.05	32.85	11	7,143	0.15%
2019/08/07	24	33.09	0	0.00	33.00	24	7,184	0.33%
2019/08/06	1	35.80	0	0.00	35.85	1	7,017	0.01%
2019/08/05	1	36.90	0	0.00	36.40	1	7,074	0.01%
2019/08/01	1	38.00	0	0.00	37.95	1	7,349	0.01%
2019/07/31	0	0.00	6	39.00	38.85	-6	7,567	-0.08%
2019/07/30	1	40.15	0	0.00	38.75	1	7,993	0.01%
2019/07/25	0	0.00	4	40.04	40.25	-4	8,165	-0.05%
2019/07/19	0	0.00	5	39.45	39.15	-5	8,258	-0.06%
2019/07/18	11	40.20	0	0.00	39.55	11	8,268	0.13%
2019/07/17	7	40.34	32	40.33	40.55	-25	8,135	-0.31%
2019/07/16	0	0.00	4	39.53	39.40	-4	8,035	-0.05%
2019/07/12	2	38.90	5	38.90	38.90	-3	8,342	-0.04%
2019/07/11	14	39.19	0	0.00	39.20	14	8,562	0.16%
2019/07/09	0	0.00	1	38.40	38.65	-1	8,828	-0.01%
2019/07/08	17	39.51	8	39.51	39.00	9	9,049	0.10%
2019/07/05	15	37.32	6	37.21	37.50	9	9,086	0.10%
2019/07/03	0	0.00	2	37.00	37.00	-2	10,571	-0.02%
2019/07/02	3	37.35	0	0.00	37.35	3	10,901	0.03%
2019/07/01	10	36.80	7	36.90	36.85	3	11,031	0.03%
2019/06/28	0	0.00	13	36.65	36.55	-13	11,361	-0.11%
2019/06/27	0	0.00	2	36.88	36.70	-2	11,501	-0.02%
2019/06/26	0	0.00	2	36.80	36.80	-2	11,707	-0.02%
2019/06/25	12	37.70	0	0.00	36.75	12	11,834	0.10%
2019/06/24	0	0.00	1	37.45	37.40	-1	11,963	-0.01%
2019/06/21	5	37.40	7	37.06	37.20	-2	12,065	-0.02%
2019/06/20	6	37.52	23	37.20	37.10	-17	12,189	-0.14%
2019/06/19	0	0.00	10	37.10	37.05	-10	12,635	-0.08%
2019/06/17	20	36.70	18	36.80	36.50	2	13,098	0.02%
2019/06/14	0	0.00	2	37.10	36.90	-2	13,916	-0.01%
2019/06/13	9	37.12	0	0.00	36.80	9	14,624	0.06%
2019/06/12	0	0.00	5	36.25	36.25	-5	14,754	-0.03%
2019/06/11	11	36.22	1	36.25	36.00	10	14,900	0.07%
2019/06/10	5	35.60	0	0.00	35.50	5	14,813	0.03%
2019/06/06	0	0.00	1	34.90	34.95	-1	14,843	-0.01%
2019/06/05	17	35.10	0	0.00	34.85	17	14,952	0.11%
2019/06/04	0	0.00	1	35.15	35.15	-1	14,982	-0.01%
2019/05/31	0	0.00	1	36.15	36.10	-1	15,195	-0.01%
2019/05/30	0	0.00	2	36.25	36.25	-2	15,280	-0.01%
2019/05/29	0	0.00	1	35.85	35.70	-1	15,399	-0.01%
2019/05/28	2	36.15	0	0.00	36.05	2	15,485	0.01%
2019/05/24	11	36.10	2	36.35	36.15	9	16,081	0.06%
2019/05/23	1	35.25	21	35.68	35.65	-20	16,183	-0.12%
2019/05/22	2	36.35	0	0.00	36.10	2	16,253	0.01%
2019/05/21	0	0.00	11	36.60	36.65	-11	16,356	-0.07%
2019/05/20	1	34.45	0	0.00	34.55	1	16,304	0.01%
2019/05/17	10	35.10	20	34.58	34.55	-10	16,364	-0.06%
2019/05/16	4	36.61	4	36.03	35.50	0	16,401	0.00%
2019/05/15	21	36.82	0	0.00	36.70	21	16,463	0.13%
2019/05/14	1	35.15	60	35.62	35.65	-59	16,506	-0.36%
2019/05/13	48	35.66	27	35.41	35.40	21	16,473	0.13%
2019/05/10	12	36.33	10	36.39	36.45	2	16,462	0.01%
2019/05/09	25	37.53	22	37.55	37.20	3	16,372	0.02%
2019/05/08	26	38.07	6	38.27	37.50	20	16,549	0.12%
2019/05/07	46	39.34	14	39.59	39.20	32	16,842	0.19%
2019/05/06	6	42.05	5	41.80	41.50	1	16,539	0.01%
2019/05/03	0	0.00	15	42.80	42.90	-15	16,507	-0.09%
2019/05/02	10	43.05	2	43.10	43.05	8	16,608	0.05%
2019/04/29	7	41.26	0	0.00	41.20	7	16,873	0.04%
2019/04/26	15	41.30	0	0.00	41.20	15	16,896	0.09%
2019/04/25	3	42.00	0	0.00	42.00	3	17,209	0.02%
2019/04/24	1	42.75	0	0.00	42.45	1	17,234	0.01%
2019/04/23	0	0.00	5	42.50	42.60	-5	17,276	-0.03%
2019/04/22	1	43.40	6	43.00	43.15	-5	17,522	-0.03%
2019/04/19	12	42.99	5	42.75	42.70	7	17,712	0.04%
2019/04/18	9	43.27	10	42.60	42.15	-1	17,796	-0.01%
2019/04/17	15	45.12	23	44.95	44.30	-8	17,877	-0.04%
2019/04/16	10	44.03	3	44.10	44.50	7	17,684	0.04%
2019/04/15	2	43.80	7	43.76	43.90	-5	17,630	-0.03%
2019/04/12	4	43.83	18	43.80	43.75	-14	17,456	-0.08%
2019/04/11	18	43.05	1	43.90	43.00	17	17,228	0.10%
2019/04/10	18	44.11	50	43.19	44.25	-32	16,912	-0.19%
2019/04/09	25	41.62	100	41.78	42.00	-75	15,995	-0.47%
2019/04/08	98	41.59	10	41.10	40.90	88	15,740	0.56%
2019/04/03	4	40.85	11	40.56	40.45	-7	15,536	-0.05%
2019/04/02	12	41.11	26	40.93	40.80	-14	15,407	-0.09%
2019/04/01	2	40.10	15	40.45	40.15	-13	15,066	-0.09%
2019/03/29	14	39.88	41	40.18	39.95	-27	14,931	-0.18%
2019/03/28	32	39.51	26	39.88	39.55	6	14,844	0.04%
2019/03/27	58	40.01	10	39.88	39.85	48	14,968	0.32%
2019/03/26	2	39.43	11	39.43	39.20	-9	14,863	-0.06%
2019/03/25	6	39.16	8	39.75	38.85	-2	14,975	-0.01%
2019/03/22	43	41.42	19	40.96	40.60	24	14,881	0.16%
2019/03/21	9	40.20	0	0.00	40.10	9	14,527	0.06%
2019/03/20	10	40.54	24	40.31	40.35	-14	14,483	-0.10%
2019/03/19	65	40.79	14	42.37	39.55	51	14,288	0.36%
2019/03/18	13	39.52	24	40.17	41.15	-11	13,620	-0.08%
2019/03/15	5	37.60	21	37.83	37.45	-16	13,140	-0.12%
2019/03/14	6	36.95	16	36.85	36.80	-10	12,936	-0.08%
2019/03/13	2	36.10	0	0.00	36.20	2	13,061	0.02%
2019/03/12	5	36.13	2	36.40	36.00	3	13,193	0.02%
2019/03/11	2	36.25	4	37.00	36.25	-2	13,291	-0.02%
2019/03/08	1	35.00	1	35.70	36.00	0	13,536	0.00%
2019/03/07	12	35.73	13	35.63	35.60	-1	14,841	-0.01%
2019/03/06	8	37.36	0	0.00	37.25	8	15,111	0.05%
2019/03/05	1	38.10	3	38.30	37.50	-2	15,338	-0.01%
2019/03/04	1	37.80	5	37.40	37.90	-4	15,348	-0.03%
2019/02/27	10	36.88	13	36.98	36.80	-3	15,395	-0.02%
2019/02/26	7	37.55	5	37.89	37.45	2	15,447	0.01%
2019/02/25	13	38.59	46	37.84	38.00	-33	15,655	-0.21%
2019/02/22	21	36.83	45	36.96	37.10	-24	15,441	-0.16%
2019/02/21	2	36.50	1	36.55	36.55	1	15,576	0.01%
2019/02/20	23	37.12	20	37.20	37.00	3	15,698	0.02%
2019/02/19	1	36.20	23	36.59	36.55	-22	15,945	-0.14%
2019/02/18	20	35.85	42	36.19	35.90	-22	16,167	-0.14%
2019/02/15	72	35.73	49	35.51	35.35	23	16,495	0.14%
2019/02/14	36	36.93	11	36.71	36.50	25	17,457	0.14%
2019/02/13	2	36.20	21	36.28	36.20	-19	17,620	-0.11%
2019/02/12	28	37.12	20	37.45	37.10	8	17,598	0.05%
2019/02/11	26	36.99	3	36.88	36.80	23	17,833	0.13%
2019/01/30	1	36.60	2	37.05	36.55	-1	17,875	-0.01%
2019/01/29	25	36.94	2	37.43	37.00	23	17,804	0.13%
2019/01/28	57	37.11	41	37.28	37.95	16	17,508	0.09%
2019/01/25	1	34.95	12	34.94	34.80	-11	17,053	-0.06%
2019/01/24	0	0.00	3	34.65	34.45	-3	17,031	-0.02%
2019/01/23	1	34.45	34	34.48	34.50	-33	17,032	-0.19%
2019/01/22	22	34.00	1	34.25	34.00	21	16,931	0.12%
2019/01/21	7	34.40	55	34.17	34.10	-48	16,789	-0.29%
2019/01/18	2	33.05	1	33.10	32.95	1	16,517	0.01%
2019/01/17	27	33.02	0	0.00	32.85	27	16,516	0.16%
2019/01/16	4	34.05	8	34.17	34.05	-4	16,348	-0.02%
2019/01/15	9	33.69	0	0.00	33.80	9	16,294	0.06%
2019/01/14	8	34.18	11	34.18	33.60	-3	16,235	-0.02%
2019/01/11	52	34.37	2	34.35	33.60	50	15,993	0.31%
2019/01/10	9	34.66	1	34.70	34.60	8	15,728	0.05%
2019/01/09	47	35.97	37	35.90	35.35	10	15,538	0.06%
2019/01/08	3	37.13	2	36.95	37.00	1	15,237	0.01%
2019/01/07	9	37.26	2	37.00	36.70	7	15,272	0.05%
2019/01/04	7	35.61	5	36.40	36.50	2	15,269	0.01%
2019/01/03	9	36.75	13	36.49	36.10	-4	15,382	-0.03%
2019/01/02	8	35.64	29	35.78	36.10	-21	15,459	-0.14%
2018/12/28	24	35.77	33	35.34	35.35	-9	15,655	-0.06%
2018/12/27	28	36.56	46	36.99	36.50	-18	15,552	-0.12%
2018/12/26	65	36.78	74	37.12	36.20	-9	15,523	-0.06%
2018/12/25	2	35.90	1	35.80	36.05	1	15,419	0.01%
2018/12/24	12	35.83	11	36.24	36.60	1	15,423	0.01%
2018/12/22	1	35.75	5	35.92	36.00	-4	15,442	-0.03%
2018/12/21	13	36.26	20	36.31	36.30	-7	15,495	-0.05%
2018/12/20	30	36.12	19	36.11	35.90	11	15,428	0.07%
2018/12/19	10	38.40	165	38.20	38.15	-155	15,382	-1.01%	大賣/鉅額交易
2018/12/18	26	38.87	18	38.84	38.80	8	15,267	0.05%
2018/12/17	8	38.29	16	38.12	37.75	-8	15,081	-0.05%
2018/12/14	28	38.77	28	39.01	38.65	0	14,964	0.00%
2018/12/13	17	39.03	41	39.03	38.90	-24	14,878	-0.16%
2018/12/12	170	39.79	6	39.52	39.45	164	14,731	1.11%	大買/鉅額交易
2018/12/11	27	39.21	20	39.45	39.15	7	14,594	0.05%
2018/12/10	70	39.52	88	39.81	39.50	-18	14,454	-0.12%
2018/12/07	26	43.07	9	42.92	42.80	17	14,188	0.12%
2018/12/06	32	44.16	5	44.50	42.55	27	14,100	0.19%
2018/12/05	17	46.16	14	46.69	46.45	3	13,891	0.02%
2018/12/04	14	46.30	24	47.14	46.35	-10	13,879	-0.07%
2018/12/03	28	46.21	47	46.86	47.25	-19	13,881	-0.14%
2018/11/30	100	47.07	32	47.58	45.55	68	13,493	0.50%
2018/11/29	23	47.15	42	48.41	47.00	-19	12,082	-0.16%
2018/11/28	11	44.18	20	44.21	45.30	-9	11,511	-0.08%
2018/11/27	0	0.00	2	42.63	43.15	-2	11,258	-0.02%
2018/11/26	12	42.07	2	41.58	41.40	10	11,163	0.09%
2018/11/23	5	42.78	6	42.23	41.90	-1	10,973	-0.01%
2018/11/22	14	43.19	29	44.50	42.60	-15	10,822	-0.14%
2018/11/21	14	43.01	1	43.15	43.00	13	10,409	0.12%
2018/11/20	2	42.00	0	0.00	42.80	2	10,156	0.02%
2018/11/19	7	42.11	3	41.87	41.85	4	9,861	0.04%
2018/11/16	4	43.15	1	42.80	43.00	3	9,654	0.03%
2018/11/15	26	42.90	11	43.59	42.90	15	9,436	0.16%
2018/11/14	4	43.68	4	43.94	43.00	0	9,140	0.00%
2018/11/13	26	42.66	32	44.72	44.55	-6	8,732	-0.07%
2018/11/12	8	40.30	11	41.83	42.35	-3	7,639	-0.04%
2018/11/09	4	39.00	11	38.79	38.50	-7	7,419	-0.09%
2018/11/08	11	39.01	5	39.15	39.10	6	7,418	0.08%
2018/11/07	3	35.60	2	35.70	37.15	1	7,128	0.01%
2018/11/06	0	0.00	2	33.80	33.80	-2	7,101	-0.03%
2018/11/02	10	35.29	12	35.49	35.70	-2	7,240	-0.03%
2018/11/01	2	34.38	8	34.51	34.90	-6	7,135	-0.08%
2018/10/31	0	0.00	7	33.20	33.60	-7	7,146	-0.10%
2018/10/30	5	32.68	1	32.45	32.70	4	7,060	0.06%
2018/10/29	4	31.56	3	31.83	31.70	1	6,981	0.01%
2018/10/26	6	31.77	7	31.49	31.15	-1	6,938	-0.01%
2018/10/25	6	32.03	5	32.01	31.70	1	6,878	0.01%
2018/10/24	6	34.04	3	34.83	33.40	3	6,787	0.04%
2018/10/23	1	32.95	1	33.25	33.00	0	6,567	0.00%
2018/10/22	0	0.00	3	32.93	33.80	-3	6,553	-0.05%
2018/10/19	5	30.85	4	32.03	32.20	1	6,460	0.02%
2018/10/17	20	32.65	0	0.00	31.10	20	6,306	0.32%
2018/10/16	7	31.70	0	0.00	31.85	7	6,232	0.11%
2018/10/15	0	0.00	9	32.80	32.10	-9	6,185	-0.15%
2018/10/12	5	30.64	1	31.10	31.10	4	6,113	0.07%
2018/10/11	8	30.55	60	31.06	30.40	-52	6,168	-0.84%
2018/10/09	1.1	34.54	24	33.99	33.75	-22.9	5,982	-0.38%
2018/10/08	12	35.35	0	0.00	35.50	12	5,802	0.21%
2018/10/05	4	37.39	6	37.39	38.40	-2	5,547	-0.04%
2018/10/04	0	0.00	2	38.60	39.05	-2	5,427	-0.04%
2018/10/03	6	39.13	1	39.00	38.90	5	5,353	0.09%
2018/10/02	8	39.98	0	0.00	39.50	8	5,297	0.15%
2018/10/01	1	40.00	0	0.00	39.90	1	5,281	0.02%
2018/09/28	1	41.00	2	40.90	40.60	-1	5,253	-0.02%
2018/09/26	12	42.81	13	43.13	43.05	-1	5,288	-0.02%
2018/09/21	1	40.05	2	40.15	39.90	-1	5,244	-0.02%
2018/09/20	1	40.00	0	0.00	39.40	1	5,200	0.02%
2018/09/19	0	0.00	4	40.05	40.05	-4	5,207	-0.08%
2018/09/17	3	39.47	0	0.00	39.30	3	5,159	0.06%
2018/09/14	2	39.60	21	40.18	40.10	-19	5,128	-0.37%
2018/09/13	0	0.00	13.9	39.32	39.30	-13.9	5,096	-0.27%
2018/09/12	1	38.75	5	39.15	39.30	-4	5,099	-0.08%
2018/09/11	3	38.02	46	39.01	38.80	-43	5,147	-0.84%
2018/09/10	1	38.10	0	0.00	37.20	1	5,086	0.02%
2018/09/07	17	40.67	16	39.91	39.90	1	5,012	0.02%
2018/09/06	3	43.22	0	0.00	42.70	3	4,873	0.06%
2018/09/04	0	0.00	4	43.45	44.35	-4	4,910	-0.08%
2018/09/03	10	44.18	0	0.00	43.45	10	4,930	0.20%
2018/08/30	0	0.00	1	45.00	44.10	-1	4,956	-0.02%
2018/08/29	1	44.65	2	44.50	44.65	-1	5,025	-0.02%
2018/08/28	1	44.40	1	44.30	44.40	0	5,106	0.00%
2018/08/27	0	0.00	1	44.00	44.10	-1	5,144	-0.02%
2018/08/22	3	44.30	1	42.60	44.35	2	5,244	0.04%
2018/08/21	1	42.05	1	42.60	42.05	0	5,029	0.00%
2018/08/20	2	42.15	20	42.35	42.10	-18	5,034	-0.36%
2018/08/17	2	44.00	0	0.00	43.20	2	5,033	0.04%
2018/08/16	2	42.83	0	0.00	43.55	2	5,097	0.04%
2018/08/15	30	43.67	21	42.97	42.85	9	5,021	0.18%
2018/08/14	1	45.75	1	46.20	46.15	0	4,878	0.00%
2018/08/10	20	49.11	2	47.05	47.05	18	4,764	0.38%
2018/08/09	3	51.90	0	0.00	51.60	3	4,683	0.06%
2018/08/08	1	51.90	1	52.40	52.60	0	4,743	0.00%
2018/08/07	12	52.62	0	0.00	52.40	12	4,823	0.25%
2018/08/06	1	55.10	2	55.40	55.40	-1	4,710	-0.02%
2018/08/02	3	54.60	0	0.00	54.00	3	4,757	0.06%
2018/08/01	0	0.00	0.5	54.50	54.60	-0.5	4,796	-0.01%
2018/07/31	0	0.00	1	54.90	53.90	-1	4,998	-0.02%
2018/07/30	21	54.15	0	0.00	53.90	21	5,051	0.42%
2018/07/27	0	0.00	6	54.82	54.80	-6	5,066	-0.12%
2018/07/24	1	53.40	0	0.00	53.30	1	5,409	0.02%
2018/07/23	0	53.40	0	0.00	53.40	0	5,553	0.00%
2018/07/20	0	0.00	10	53.70	53.70	-10	5,622	-0.18%
2018/07/19	6	54.22	1	53.70	53.70	5	5,615	0.09%
2018/07/18	10	54.40	0	0.00	55.00	10	5,598	0.18%
2018/07/17	3	52.90	0	0.00	52.50	3	5,448	0.06%
2018/07/13	0	0.00	16	51.80	52.80	-16	5,476	-0.29%
2018/07/11	16	50.80	20	51.44	51.10	-4	5,609	-0.07%
2018/07/09	20	50.70	16	51.45	51.90	4	5,687	0.07%
2018/07/06	5	51.60	52	51.81	51.70	-47	5,681	-0.83%
2018/07/05	12	51.17	6	51.20	51.30	6	5,724	0.10%
2018/07/04	20	51.33	56	50.90	50.60	-36	5,784	-0.62%
2018/07/03	37	54.72	0	0.00	52.80	37	5,779	0.64%
2018/07/02	0	0.00	2	56.60	56.60	-2	5,676	-0.04%
2018/06/29	1	56.60	1	56.90	56.90	0	5,851	0.00%
2018/06/27	0	0.00	6	57.18	56.90	-6	6,064	-0.10%
2018/06/26	1	56.50	5	56.00	56.00	-4	6,129	-0.07%
2018/06/25	6	57.00	0	0.00	56.60	6	6,399	0.09%
2018/06/22	2	56.70	0	0.00	56.70	2	6,855	0.03%
2018/06/21	10	56.90	5	56.50	56.50	5	6,885	0.07%
2018/06/20	2	56.90	3	59.50	56.90	-1	6,973	-0.01%
2018/06/19	1	59.10	11	59.83	59.00	-10	7,225	-0.14%
2018/06/15	11	59.38	0	0.00	59.30	11	7,445	0.15%
2018/06/14	0	0.00	1	60.70	59.50	-1	7,359	-0.01%
2018/06/12	0	0.00	2	60.10	59.20	-2	7,402	-0.03%
2018/06/11	2	59.75	0	0.00	59.60	2	7,387	0.03%
2018/06/08	0	0.00	5	60.52	60.20	-5	7,373	-0.07%
2018/06/07	15	60.57	10	61.50	59.70	5	7,417	0.07%
2018/06/06	0	0.00	15	61.30	60.60	-15	7,372	-0.20%
2018/06/05	10	60.10	1	60.10	59.90	9	7,306	0.12%
2018/06/04	0	0.00	12	59.23	59.20	-12	7,203	-0.17%
2018/06/01	0	0.00	0	58.70	58.50	0	7,200	0.00%
2018/05/31	4	58.95	1	58.70	58.60	3	7,188	0.04%
2018/05/30	2	58.00	1	58.90	58.50	1	7,156	0.01%
2018/05/29	2	58.10	1	58.40	58.30	1	7,114	0.01%
2018/05/28	5	59.36	2	58.60	58.60	3	7,133	0.04%
2018/05/25	0	0.00	1	58.20	58.20	-1	7,156	-0.01%
2018/05/24	6	58.43	17	59.11	59.10	-11	7,129	-0.15%
2018/05/23	7	57.51	1	57.20	57.20	6	7,063	0.08%
2018/05/22	5	58.20	0	0.00	58.10	5	7,053	0.07%
2018/05/21	10	59.10	0	0.00	58.70	10	7,088	0.14%
2018/05/18	0	0.00	11	58.53	58.30	-11	7,084	-0.16%
2018/05/17	19	60.68	17	61.31	59.50	2	7,133	0.03%
2018/05/16	2	59.00	7	58.90	58.40	-5	6,987	-0.07%
2018/05/15	0	0.00	17	57.99	57.80	-17	7,014	-0.24%
2018/05/14	3	56.70	0	0.00	56.80	3	7,104	0.04%
2018/05/09	12	56.95	0	0.00	56.40	12	7,127	0.17%
2018/05/08	3	59.07	1	58.60	57.50	2	7,379	0.03%
2018/05/07	5	56.38	0	0.00	56.70	5	7,288	0.07%
2018/05/04	0	0.00	20	58.70	58.50	-20	7,268	-0.28%
2018/05/03	0	0.00	10	58.10	58.10	-10	7,256	-0.14%
2018/05/02	1	59.30	0	0.00	58.40	1	7,308	0.01%
2018/04/30	20	56.73	21	57.49	60.50	-1	7,271	-0.01%
2018/04/27	1	58.10	0	0.00	55.00	1	7,150	0.01%
2018/04/26	6	58.67	0	0.00	57.40	6	7,033	0.09%
2018/04/24	10	60.55	0	0.00	60.00	10	7,009	0.14%
2018/04/20	2	62.10	2	61.40	62.50	0	7,074	0.00%
2018/04/19	11	61.55	0	0.00	61.50	11	7,065	0.16%
2018/04/18	0	0.00	5	61.70	61.80	-5	7,038	-0.07%
2018/04/17	1	61.30	8	61.96	61.80	-7	7,018	-0.10%
2018/04/16	3	62.10	3	62.33	62.10	0	6,974	0.00%
2018/04/13	9	63.73	5	63.42	63.00	4	6,967	0.06%
2018/04/12	1	63.60	0	0.00	63.60	1	7,059	0.01%
2018/04/10	8	65.75	11	65.62	64.50	-3	7,222	-0.04%
2018/04/09	5	67.68	5	68.72	66.50	0	7,178	0.00%
2018/04/03	1	67.10	0	0.00	67.60	1	7,098	0.01%
2018/04/02	1	69.80	3	69.10	67.30	-2	7,089	-0.03%
2018/03/31	11	68.27	15	68.13	68.10	-4	6,997	-0.06%
2018/03/30	0	0.00	2	67.75	66.30	-2	6,861	-0.03%
2018/03/29	7	67.06	10	66.68	66.30	-3	6,865	-0.04%
2018/03/28	33	66.84	39	67.42	66.20	-6	6,917	-0.09%
2018/03/27	13	66.32	49	65.94	67.00	-36	7,085	-0.51%
2018/03/26	15	63.68	5	63.56	63.00	10	6,669	0.15%
2018/03/23	18	64.13	0	0.00	63.90	18	6,718	0.27%
2018/03/22	31	68.22	15	68.87	66.00	16	6,790	0.24%
2018/03/21	10	64.56	20	65.77	67.60	-10	6,851	-0.15%
2018/03/15	6	61.80	0	0.00	61.80	6	6,835	0.09%
2018/03/14	0	0.00	2	62.30	62.30	-2	6,820	-0.03%
2018/03/13	6	63.10	8	62.50	63.00	-2	6,827	-0.03%
2018/03/12	2	61.50	13	61.97	62.00	-11	6,802	-0.16%
2018/03/09	11	61.45	0	0.00	61.10	11	6,828	0.16%
2018/03/07	10	59.32	12	59.98	60.50	-2	6,847	-0.03%
2018/03/06	7	60.53	0	0.00	60.50	7	6,860	0.10%
2018/03/05	1	60.60	5	61.10	60.50	-4	6,887	-0.06%
2018/03/02	2	61.00	0	0.00	61.00	2	6,868	0.03%
2018/03/01	6	60.83	0	0.00	61.40	6	6,871	0.09%
2018/02/27	3	61.00	0	0.00	61.00	3	6,895	0.04%
2018/02/26	2	62.25	0	0.00	62.20	2	6,970	0.03%
2018/02/22	0	0.00	5	62.00	62.00	-5	7,022	-0.07%
2018/02/21	0	0.00	10	62.28	63.00	-10	7,023	-0.14%
2018/02/12	5	60.18	1	60.10	59.90	4	6,981	0.06%
2018/02/09	3	58.33	2	58.90	60.00	1	7,002	0.01%
2018/02/08	3	62.20	13	62.18	62.10	-10	6,923	-0.14%
2018/02/07	4	63.45	0	0.00	63.50	4	6,972	0.06%
2018/02/06	9	64.24	19	62.46	62.30	-10	6,922	-0.14%
2018/02/05	4	68.53	0	0.00	68.60	4	6,841	0.06%
2018/02/02	0	0.00	3	70.70	70.60	-3	6,869	-0.04%
2018/02/01	0	0.00	11	71.12	70.50	-11	6,928	-0.16%
2018/01/31	21	72.07	14	72.05	71.00	7	6,891	0.10%
2018/01/30	0	0.00	4	71.40	71.40	-4	6,613	-0.06%
2018/01/29	7	70.66	2	70.70	70.20	5	6,547	0.08%
2018/01/26	2	69.15	2	69.15	69.30	0	6,519	0.00%
2018/01/25	11	69.20	4	69.77	68.60	7	6,529	0.11%
2018/01/24	21	69.43	0	0.00	69.20	21	6,512	0.32%
2018/01/23	8	70.29	0	0.00	69.50	8	6,482	0.12%
2018/01/22	1	71.00	7	71.16	71.20	-6	6,471	-0.09%
2018/01/19	6	71.52	9	71.64	71.10	-3	6,489	-0.05%
2018/01/18	11	72.77	1	72.60	72.00	10	6,477	0.15%
2018/01/17	0	0.00	11	73.14	73.00	-11	6,488	-0.17%
2018/01/16	0	0.00	4	72.00	72.60	-4	6,478	-0.06%
2018/01/12	0	0.00	1	71.20	71.30	-1	6,496	-0.02%
2018/01/11	4	70.25	1	70.50	70.20	3	6,582	0.05%
2018/01/10	21	71.50	1	71.30	70.80	20	6,671	0.30%
2018/01/09	4	72.75	3	72.50	72.30	1	6,799	0.01%
2018/01/08	17	72.33	9	73.22	72.00	8	6,845	0.12%
2018/01/05	8	75.88	10	76.35	75.20	-2	6,877	-0.03%
2018/01/04	3	76.27	12	75.83	75.60	-9	6,877	-0.13%
2018/01/03	0	0.00	22	74.46	74.20	-22	6,916	-0.32%
2018/01/02	16	73.10	16	73.50	73.90	0	6,985	0.00%