宏達電 (2498)-元大-八德券商分點個股進出

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

宏達電

(2498)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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	1	43.20	0	0.00	42.95	1	8,400	0.01%
2024/11/19	0	0.00	8	43.32	43.30	-8	8,411	-0.10%
2024/11/18	0	42.55	0	0.00	42.85	0	8,411	0.00%
2024/11/14	15	42.57	15	42.65	42.50	0	8,377	0.00%
2024/11/13	1	44.30	0	0.00	43.90	1	8,331	0.01%
2024/11/12	0	0.00	2	45.08	44.75	-2	8,351	-0.02%
2024/11/08	1	44.20	0	0.00	44.35	1	8,338	0.01%
2024/11/06	0	0.00	1	44.00	43.80	-1	8,412	-0.01%
2024/11/05	0	0.00	1	44.40	44.10	-1	8,453	-0.01%
2024/11/04	0	0.00	1	43.65	43.55	-1	8,560	-0.01%
2024/11/01	1	42.65	8	43.10	43.10	-7	8,647	-0.08%
2024/10/29	10	45.12	8	44.30	44.30	2	8,670	0.02%
2024/10/24	2	46.33	3	46.40	45.85	-1	8,579	-0.01%
2024/10/23	2	48.00	0	0.00	47.60	2	8,427	0.02%
2024/10/21	1.2	48.13	0	0.00	48.00	1.2	8,363	0.01%
2024/10/18	4	48.70	2	49.10	48.40	2	8,356	0.02%
2024/10/17	1	48.45	2	48.50	48.65	-1	8,247	-0.01%
2024/10/16	11.2	47.87	11	49.14	47.80	0.2	8,203	0.00%
2024/10/15	5.1	48.44	4	48.49	48.60	1.1	8,126	0.01%
2024/10/14	11	47.52	10	47.50	47.65	1	8,029	0.01%
2024/10/11	3	47.50	0	0.00	47.50	3	8,014	0.04%
2024/10/09	4	48.25	0	0.00	48.20	4	7,955	0.05%
2024/10/08	42	49.74	36	49.75	49.70	6	7,827	0.08%
2024/10/07	28.1	51.62	23	51.61	51.50	5.1	7,596	0.07%
2024/10/04	105.4	53.66	39	54.53	52.00	66.4	7,325	0.91%	大買/
2024/10/01	7	49.15	35.7	49.85	52.00	-28.7	6,000	-0.48%
2024/09/30	11	46.28	11	47.94	47.35	0	5,144	0.00%
2024/09/27	5	44.95	6	45.12	45.25	-1	4,849	-0.02%
2024/09/26	0	0.00	54	44.65	44.20	-54	4,852	-1.11%
2024/09/24	1	44.20	0	0.00	44.00	1	4,800	0.02%
2024/09/23	1	44.60	0	0.00	44.50	1	4,824	0.02%
2024/09/19	0	0.00	6	44.93	45.25	-6	4,917	-0.12%
2024/09/11	3	43.48	6	43.31	43.40	-3	5,950	-0.05%
2024/09/10	1	42.45	1	42.35	42.45	0	5,973	0.00%
2024/09/09	7	43.49	6	43.49	43.90	1	5,992	0.02%
2024/09/06	2	43.83	2	44.65	44.55	0	6,028	0.00%
2024/09/05	4	44.14	3	44.55	44.15	1	6,108	0.02%
2024/09/04	2	41.95	0	0.00	42.05	2	6,165	0.03%
2024/09/03	1	44.20	0	0.00	43.95	1	6,438	0.02%
2024/08/28	10	45.48	10	45.00	45.00	0	6,511	0.00%
2024/08/27	0	0.00	1	44.80	45.50	-1	6,648	-0.02%
2024/08/26	0	0.00	2	45.13	45.50	-2	6,654	-0.03%
2024/08/23	4	43.66	0	0.00	43.95	4	6,633	0.06%
2024/08/22	5	44.14	1	44.00	44.30	4	6,625	0.06%
2024/08/16	0	0.00	1	41.85	42.10	-1	6,599	-0.02%
2024/08/15	1	41.25	1	41.10	41.25	0	6,589	0.00%
2024/08/14	0	0.00	1	40.45	40.80	-1	6,580	-0.02%
2024/08/13	1	39.30	0	0.00	39.75	1	6,536	0.02%
2024/08/12	0	0.00	1	39.80	39.50	-1	6,531	-0.02%
2024/08/09	1	39.55	1	40.05	38.75	0	6,522	0.00%
2024/08/08	10	38.20	10	39.05	39.05	0	6,439	0.00%
2024/08/07	1	39.05	1	39.00	39.45	0	6,441	0.00%
2024/08/06	15	36.04	16	37.23	37.80	-1	6,471	-0.02%
2024/08/05	8	38.92	2	38.90	38.70	6	6,337	0.10%
2024/08/02	3	43.83	2	44.60	42.95	1	6,230	0.02%
2024/07/31	0	0.00	2	43.95	44.05	-2	6,132	-0.03%
2024/07/30	1	42.05	1.1	43.05	43.20	-0.1	6,085	0.00%
2024/07/29	0	42.64	0	0.00	42.30	0	6,086	0.00%
2024/07/26	0	43.32	0	0.00	43.25	0	6,074	0.00%
2024/07/23	51	44.84	51	44.36	44.35	0	6,090	0.00%
2024/07/22	25	44.30	28	44.00	43.90	-3	6,083	-0.05%
2024/07/19	0	45.50	0	0.00	45.10	0	6,045	0.00%
2024/07/18	16.4	45.78	15	46.15	46.15	1.4	5,992	0.02%
2024/07/17	2	46.33	0	0.00	46.10	2	5,951	0.03%
2024/07/16	13	47.11	9	46.39	46.45	4	5,984	0.07%
2024/07/15	2.5	46.04	0	0.00	45.80	2.5	5,987	0.04%
2024/07/12	26	46.54	22	46.96	46.90	4	5,959	0.07%
2024/07/11	1	47.00	0	0.00	46.70	1	5,934	0.02%
2024/07/10	3	47.47	14	47.19	47.15	-11	5,978	-0.18%
2024/07/09	1	46.25	1	46.45	46.80	0	5,931	0.00%
2024/07/08	2.1	48.19	3	47.88	47.50	-1	5,888	-0.02%
2024/07/05	19	47.07	4	47.75	48.00	15	5,851	0.26%
2024/07/04	2	45.85	10	45.90	45.90	-8	5,656	-0.14%
2024/07/02	1.1	45.06	0	0.00	45.20	1.1	5,655	0.02%
2024/07/01	0	0.00	14	45.70	45.70	-14	5,620	-0.25%
2024/06/28	5	46.40	6	46.53	46.15	-1	5,614	-0.02%
2024/06/27	11	46.27	10	45.95	45.95	1	5,624	0.02%
2024/06/25	13	47.53	12	47.78	47.55	1	5,513	0.02%
2024/06/24	5.1	48.15	7	47.83	47.50	-1.9	5,451	-0.03%
2024/06/21	32	49.12	24.3	49.22	49.25	7.7	5,313	0.15%
2024/06/20	21	47.60	21	47.59	48.05	0	4,903	0.00%
2024/06/18	1	45.80	1	46.15	45.70	0	4,530	0.00%
2024/06/17	2	46.10	1	46.15	46.05	1	4,514	0.02%
2024/06/14	3.2	45.74	3	45.87	45.20	0.2	4,460	0.00%
2024/06/13	2	45.65	1.1	46.59	45.20	1	4,407	0.02%
2024/06/12	2	45.35	5	45.75	45.65	-3	4,312	-0.07%
2024/06/11	1	45.20	6	46.05	45.40	-5	4,227	-0.12%
2024/06/07	23.1	44.34	32	46.35	46.15	-9	4,145	-0.22%
2024/06/06	0	0.00	0.1	43.35	42.85	-0.1	3,858	0.00%
2024/06/05	3	43.53	3	43.80	43.15	0	3,841	0.00%
2024/06/04	1	44.10	4	43.75	43.70	-3	3,945	-0.08%
2024/06/03	0	43.85	0	0.00	44.00	0	4,003	0.00%
2024/05/31	13	43.73	13	44.35	43.60	0	4,148	0.00%
2024/05/30	10	43.25	10	43.15	43.15	0	4,029	0.00%
2024/05/29	3	44.20	0	0.00	43.30	3	4,067	0.07%
2024/05/28	2	42.95	0	0.00	43.40	2	4,037	0.05%
2024/05/27	1	42.00	2	43.18	43.30	-1	4,072	-0.02%
2024/05/24	14	41.90	0	0.00	42.05	14	4,234	0.33%
2024/05/23	0	0.00	8	42.60	42.50	-8	4,241	-0.19%
2024/05/21	10	43.60	10	42.70	42.70	0	4,302	0.00%
2024/05/20	10	43.25	12	43.38	43.40	-2	4,363	-0.05%
2024/05/17	12	43.13	12	43.20	43.20	0	4,402	0.00%
2024/05/16	0	0.00	1	43.10	43.25	-1	4,424	-0.02%
2024/05/15	1	43.10	1	42.95	42.60	0	4,435	0.00%
2024/05/13	10	42.40	2	42.15	42.00	8	4,541	0.18%
2024/05/10	2	41.07	0	0.00	41.60	2	4,543	0.04%
2024/05/09	10	42.18	10	42.30	41.60	0	4,525	0.00%
2024/05/08	35	41.75	38	42.08	42.45	-3	4,553	-0.07%
2024/05/07	16	41.88	16	42.00	42.00	0	4,588	0.00%
2024/05/06	3	42.88	0	0.00	42.80	3	4,583	0.07%
2024/05/03	5	42.85	5	42.90	42.85	0	4,605	0.00%
2024/05/02	11	43.02	5	42.70	42.65	6	4,628	0.13%
2024/04/30	2	42.83	6	42.80	42.65	-4	4,710	-0.08%
2024/04/29	9	42.76	10	43.40	43.40	-1	4,755	-0.02%
2024/04/26	0	0.00	1	42.15	42.05	-1	4,783	-0.02%
2024/04/25	21	41.85	21	41.70	41.70	0	4,837	0.00%
2024/04/24	0	0.00	1	42.50	42.40	-1	4,880	-0.02%
2024/04/22	8	42.14	11	41.85	41.45	-3	5,075	-0.06%
2024/04/19	26	41.90	23	41.45	41.45	3	5,086	0.06%
2024/04/18	15	42.48	10	42.70	43.25	5	5,124	0.10%
2024/04/17	5.1	43.10	5	42.80	42.80	0.1	5,293	0.00%
2024/04/16	1.2	43.80	1	43.35	42.90	0.2	5,669	0.00%
2024/04/15	7	45.86	6	45.30	45.15	1	6,724	0.01%
2024/04/12	5	45.74	6	46.07	46.05	-1	7,381	-0.01%
2024/04/11	16.2	45.85	16	45.61	45.55	0.2	7,361	0.00%
2024/04/10	3.1	46.70	3	46.55	46.40	0.1	7,393	0.00%
2024/04/09	7	46.59	6	46.60	46.65	1	7,483	0.01%
2024/04/08	1	47.15	0	0.00	47.45	1	7,516	0.01%
2024/04/03	6	46.88	5	46.91	47.20	1	7,548	0.01%
2024/04/02	1	47.65	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	1	48.15	48.25	-1	7,772	-0.01%
2024/03/29	1	47.50	1	47.35	47.20	0	7,874	0.00%
2024/03/27	3	47.80	1	47.65	47.65	2	8,601	0.02%
2024/03/26	1	47.85	0	0.00	47.85	1	8,590	0.01%
2024/03/25	1.2	48.27	8	49.30	48.00	-6.8	8,579	-0.08%
2024/03/22	2	46.85	3	47.17	47.45	-1	8,472	-0.01%
2024/03/20	0	0.00	3	46.07	46.00	-3	8,743	-0.03%
2024/03/18	1	45.21	0	0.00	45.80	1	9,152	0.01%
2024/03/15	0.5	45.45	0	0.00	45.15	0.5	9,180	0.01%
2024/03/13	0.5	46.15	0	0.00	45.90	0.5	9,195	0.01%
2024/03/11	2	45.95	3	46.13	46.20	-1	9,198	-0.01%
2024/03/08	8	46.01	0	0.00	45.90	8	9,224	0.09%
2024/03/07	8.2	47.50	8.1	47.31	47.00	0.1	9,146	0.00%
2024/03/06	34.2	47.61	20	47.15	47.10	14.2	9,092	0.16%
2024/03/05	3	49.13	1	49.05	48.90	2	8,969	0.02%
2024/03/04	3	49.53	2	49.33	49.20	1	8,958	0.01%
2024/03/01	1.1	49.23	17	49.43	48.95	-16	8,982	-0.18%
2024/02/29	2.1	48.87	2	48.85	48.75	0.1	8,985	0.00%
2024/02/27	8	49.58	5	49.16	48.60	3	9,009	0.03%
2024/02/26	0	0.00	1	49.15	49.00	-1	8,870	-0.01%
2024/02/23	2	48.73	1	49.15	48.50	1	8,971	0.01%
2024/02/22	2	49.00	0	0.00	49.00	2	8,973	0.02%
2024/02/21	6	49.50	1	49.90	49.55	5	9,009	0.06%
2024/02/20	1.1	50.35	1	49.40	49.20	0.1	9,182	0.00%
2024/02/19	1	50.10	0	0.00	50.00	1	9,162	0.01%
2024/02/16	0	0.00	4	49.74	50.00	-4	9,254	-0.04%
2024/02/15	10	48.75	0	0.00	49.35	10	9,323	0.11%
2024/02/05	3	49.25	1	49.10	49.05	2	9,356	0.02%
2024/02/02	1.3	51.00	11	50.74	50.00	-9.8	9,286	-0.10%
2024/02/01	0	0.00	6	50.67	50.70	-6	9,271	-0.06%
2024/01/31	1	49.30	0	0.00	49.10	1	9,321	0.01%
2024/01/30	4	49.78	0	0.00	49.50	4	9,409	0.04%
2024/01/26	2	50.23	0	0.00	50.00	2	9,673	0.02%
2024/01/25	1	50.80	2	51.00	50.50	-1	9,699	-0.01%
2024/01/24	1	52.70	0	0.00	51.40	1	9,681	0.01%
2024/01/23	1	51.30	1	51.70	51.70	0	9,628	0.00%
2024/01/22	1	51.50	0	0.00	51.50	1	9,589	0.01%
2024/01/19	1	49.90	2	50.40	50.30	-1	9,606	-0.01%
2024/01/18	3	49.55	2	49.90	50.40	1	9,580	0.01%
2024/01/17	31	49.45	0	0.00	49.15	31	9,534	0.33%
2024/01/16	1	50.20	2	50.45	50.30	-1	9,430	-0.01%
2024/01/15	0	0.00	10	51.50	51.30	-10	9,357	-0.11%
2024/01/12	1	52.40	1	51.70	51.60	0	9,351	0.00%
2024/01/11	3	52.83	15	52.87	52.10	-12	9,297	-0.13%
2024/01/10	0	52.34	0	0.00	52.20	0	9,242	0.00%
2024/01/09	18	54.70	37	54.49	54.70	-19	8,994	-0.21%
2024/01/08	139	53.68	139	53.65	52.90	0	7,866	0.00%	大買/大賣/
2024/01/05	1	48.75	1	48.95	48.90	0	7,192	0.00%
2024/01/04	3	48.90	0	0.00	48.65	3	7,219	0.04%
2024/01/03	3	49.52	2	49.55	49.40	1	7,236	0.01%
2024/01/02	6	51.32	0	0.00	50.70	6	7,178	0.08%
2023/12/29	5	51.44	2	51.60	51.30	3	7,236	0.04%
2023/12/28	4	51.83	0	0.00	51.60	4	7,246	0.06%
2023/12/27	6	52.68	1	52.10	52.10	5	7,194	0.07%
2023/12/26	0	0.00	3	51.47	51.50	-3	7,015	-0.04%
2023/12/25	18	52.38	39.2	53.42	52.00	-21.2	6,901	-0.31%
2023/12/22	0	0.00	7	50.42	51.20	-7	6,432	-0.11%
2023/12/21	1	48.95	1	49.20	49.15	0	6,176	0.00%
2023/12/20	0	0.00	2	49.28	49.55	-2	6,172	-0.03%
2023/12/19	1	48.60	0	0.00	48.65	1	6,148	0.02%
2023/12/18	7	49.49	3	49.73	49.25	4	6,148	0.07%
2023/12/15	15	50.89	11	50.75	50.80	4	6,065	0.07%
2023/12/14	19	51.92	18	51.20	52.00	1	5,873	0.02%
2023/12/13	0	0.00	1	48.40	48.30	-1	5,425	-0.02%
2023/12/12	1	48.30	0	0.00	48.30	1	5,435	0.02%
2023/12/11	1	48.80	0	0.00	48.70	1	5,466	0.02%
2023/12/08	1	48.85	3	49.28	48.85	-2	5,475	-0.04%
2023/12/07	4	48.84	2	49.68	48.40	2	5,460	0.04%
2023/12/06	1	48.85	0	0.00	48.90	1	5,428	0.02%
2023/12/05	2	49.35	0	0.00	49.20	2	5,435	0.04%
2023/12/04	1	49.45	2	50.05	49.75	-1	5,473	-0.02%
2023/12/01	3	49.65	0	0.00	49.45	3	5,453	0.06%
2023/11/30	0	0.00	1	50.60	50.20	-1	5,414	-0.02%
2023/11/29	2	49.70	0	0.00	49.65	2	5,370	0.04%
2023/11/28	0	0.00	7	49.59	50.00	-7	5,348	-0.13%
2023/11/27	11	49.12	1	49.30	48.45	10	5,299	0.19%
2023/11/24	2	49.13	1	49.80	49.05	1	5,291	0.02%
2023/11/23	6	50.09	4	50.10	50.10	2	5,249	0.04%
2023/11/22	18	50.13	17.1	49.98	50.00	0.9	5,226	0.02%
2023/11/21	1	48.90	0	0.00	49.30	1	5,125	0.02%
2023/11/20	1	49.25	1	49.95	49.15	0	5,091	0.00%
2023/11/17	12.1	49.40	12	49.26	49.45	0.1	5,037	0.00%
2023/11/15	1	47.80	23	48.09	48.00	-22	4,817	-0.46%
2023/11/14	5	46.95	7	47.37	47.20	-2	4,728	-0.04%
2023/11/13	5	46.51	5	46.96	46.75	0	4,668	0.00%
2023/11/10	8	46.13	0	0.00	45.90	8	4,645	0.17%
2023/11/09	3	46.50	1	46.30	46.30	2	4,668	0.04%
2023/11/08	22	47.00	13	47.23	47.40	9	4,731	0.19%
2023/11/07	8	46.20	2	45.90	46.05	6	4,652	0.13%
2023/11/06	3	48.00	10	47.90	48.10	-7	4,602	-0.15%
2023/11/03	14	47.42	9	47.16	47.40	5	4,549	0.11%
2023/11/02	0	0.00	4	45.68	45.85	-4	4,356	-0.09%
2023/11/01	4	44.47	2	44.58	44.75	2	4,470	0.05%
2023/10/31	1	44.99	0	0.00	44.10	1	4,598	0.02%
2023/10/30	2	45.90	7	46.56	45.75	-5	4,807	-0.10%
2023/10/27	1	46.65	1	47.55	46.00	0	4,872	0.00%
2023/10/26	6	45.52	0	0.00	45.15	6	4,880	0.12%
2023/10/25	0	0.00	4	46.21	46.60	-4	4,945	-0.08%
2023/10/23	4	45.13	5	45.47	45.30	-1	5,087	-0.02%
2023/10/20	11	44.87	11	45.70	45.70	0	5,146	0.00%
2023/10/19	1	45.55	0	0.00	45.85	1	5,182	0.02%
2023/10/18	15.1	46.84	1	46.15	46.60	14.1	5,274	0.27%
2023/10/17	6	48.88	1.1	50.11	48.10	5	5,172	0.10%
2023/10/16	2	49.38	0	0.00	49.05	2	5,121	0.04%
2023/10/13	2.1	49.61	9	49.76	50.10	-7	5,240	-0.13%
2023/10/12	5	50.30	5	50.24	50.30	0	5,366	0.00%
2023/10/11	1	49.05	9	50.07	49.25	-8	5,491	-0.15%
2023/10/06	1	49.80	1	49.65	49.65	0	5,673	0.00%
2023/10/05	42	49.91	0	0.00	50.30	42	6,014	0.70%
2023/10/04	9	47.44	24	47.19	47.45	-15	6,175	-0.24%
2023/10/03	3	48.95	0	0.00	48.75	3	6,183	0.05%
2023/10/02	2	49.10	0	0.00	49.10	2	6,297	0.03%
2023/09/28	2	48.67	22	48.10	48.10	-20	6,410	-0.31%
2023/09/27	1	48.70	1	48.60	48.60	0	6,431	0.00%
2023/09/26	0	48.82	1	49.10	48.65	-1	6,496	-0.02%
2023/09/22	2	49.00	0	0.00	49.65	2	6,536	0.03%
2023/09/21	0.1	48.50	4	49.00	48.45	-3.9	6,600	-0.06%
2023/09/20	0	49.35	0	0.00	49.20	0	6,605	0.00%
2023/09/19	0	49.67	2	50.35	49.45	-2	6,662	-0.03%
2023/09/18	0	0.00	1	50.40	50.50	-1	6,695	-0.01%
2023/09/13	0	0.00	6	49.35	49.50	-6	6,999	-0.09%
2023/09/11	7	49.99	0	0.00	49.30	7	7,089	0.10%
2023/09/08	2	50.20	0	0.00	50.10	2	7,114	0.03%
2023/09/07	1	50.90	1	52.50	51.00	0	7,133	0.00%
2023/09/06	2	52.35	1	52.50	51.80	1	7,155	0.01%
2023/09/04	1	52.30	2	52.80	52.70	-1	7,287	-0.01%
2023/09/01	1	52.10	0	0.00	52.10	1	7,380	0.01%
2023/08/30	1	52.50	6	52.03	52.50	-5	8,030	-0.06%
2023/08/29	0	0.00	1	51.50	51.80	-1	8,139	-0.01%
2023/08/25	1	51.20	0	0.00	51.10	1	8,264	0.01%
2023/08/18	1	50.70	0	0.00	50.70	1	8,856	0.01%
2023/08/17	3	49.70	0	0.00	51.00	3	8,893	0.03%
2023/08/15	10	49.90	11	50.00	50.00	-1	8,958	-0.01%
2023/08/14	4	49.41	0	0.00	49.10	4	9,137	0.04%
2023/08/10	1	50.40	0	0.00	50.50	1	9,128	0.01%
2023/08/09	0	0.00	3	51.70	51.90	-3	9,074	-0.03%
2023/08/08	4	51.70	6	51.93	51.90	-2	9,086	-0.02%
2023/08/07	5	50.56	4	51.50	52.30	1	9,133	0.01%
2023/08/04	9	51.48	8	51.29	51.10	1	9,024	0.01%
2023/08/02	9.1	53.92	7	53.23	52.50	2.1	8,926	0.02%
2023/08/01	3	55.90	17	55.99	55.60	-14	8,713	-0.16%
2023/07/31	17	56.78	6	56.02	55.80	11	8,672	0.13%
2023/07/28	2	56.15	1	56.00	56.00	1	8,619	0.01%
2023/07/27	11	57.15	0	0.00	57.20	11	8,602	0.13%
2023/07/26	1	55.50	3	56.30	55.50	-2	8,529	-0.02%
2023/07/25	0.2	56.10	3	56.07	55.70	-2.8	8,563	-0.03%
2023/07/24	8.2	56.51	1	56.40	56.30	7.2	8,609	0.08%
2023/07/21	23	56.91	15	57.80	57.80	8	8,621	0.09%
2023/07/20	41	56.49	1	56.40	57.00	40	8,657	0.46%
2023/07/19	4	56.43	2	55.80	55.60	2	8,690	0.02%
2023/07/18	4	56.95	11	57.71	56.70	-7	8,788	-0.08%
2023/07/17	11	58.09	29	58.41	58.50	-18	8,914	-0.20%
2023/07/14	0	58.80	13	59.30	58.80	-13	8,991	-0.14%
2023/07/13	4	58.75	57	59.02	58.40	-53	8,953	-0.59%
2023/07/12	12	58.85	9	58.37	57.70	3	8,770	0.03%
2023/07/11	5	57.74	9	57.54	58.00	-4	8,506	-0.05%
2023/07/10	5	55.96	5	55.48	55.30	0	8,312	0.00%
2023/07/07	8	56.28	9	55.90	55.90	-1	8,305	-0.01%
2023/07/06	4	57.15	9	57.41	56.80	-5	8,385	-0.06%
2023/07/05	1	56.90	0	0.00	56.80	1	8,668	0.01%
2023/07/04	1	57.20	0	0.00	57.20	1	9,133	0.01%
2023/06/30	1	57.10	4	56.85	57.10	-3	9,320	-0.03%
2023/06/29	5	57.72	10	57.02	57.00	-5	9,382	-0.05%
2023/06/27	16	57.24	0	0.00	56.40	16	9,657	0.17%
2023/06/26	7	57.63	0	0.00	57.40	7	9,898	0.07%
2023/06/21	3	58.90	5	58.62	58.70	-2	10,018	-0.02%
2023/06/20	3	59.00	4	58.78	58.70	-1	9,944	-0.01%
2023/06/19	6	59.55	35	58.96	58.90	-29	10,023	-0.29%
2023/06/16	3	60.13	2	61.05	60.50	1	10,044	0.01%
2023/06/15	3	60.33	2	60.35	60.20	1	10,095	0.01%
2023/06/14	9	60.46	11	60.30	60.20	-2	10,260	-0.02%
2023/06/13	3	61.03	4	61.05	61.00	-1	10,510	-0.01%
2023/06/12	6	59.87	6	60.23	60.20	0	10,964	0.00%
2023/06/09	1	60.60	4	61.10	60.40	-3	11,189	-0.03%
2023/06/08	4	61.20	2	60.60	60.40	2	11,507	0.02%
2023/06/07	2	61.90	9	61.88	62.00	-7	11,855	-0.06%
2023/06/06	17	61.95	5.3	61.07	61.00	11.8	12,463	0.09%
2023/06/05	8	64.66	6	63.95	63.60	2	12,483	0.02%
2023/06/02	14	62.83	8.3	62.92	62.90	5.8	12,292	0.05%
2023/06/01	8	62.38	4	62.20	62.40	4	12,408	0.03%
2023/05/31	7	62.19	7	61.86	61.80	0	12,681	0.00%
2023/05/30	8	61.56	4	61.78	61.80	4	13,018	0.03%
2023/05/29	17	61.94	11	61.66	61.50	6	13,433	0.04%
2023/05/26	40	58.33	2	58.70	58.40	38	13,751	0.28%
2023/05/25	15.3	59.86	5	59.46	59.40	10.3	14,297	0.07%
2023/05/24	0	0.00	11	59.50	59.60	-11	14,541	-0.08%
2023/05/23	4	60.25	0	0.00	60.10	4	15,234	0.03%
2023/05/22	0	0.00	1	59.90	60.30	-1	15,543	-0.01%
2023/05/19	1	58.90	15	58.82	59.00	-14	15,668	-0.09%
2023/05/18	59	59.69	11	58.96	58.90	48	15,860	0.30%
2023/05/16	0.3	57.40	0	0.00	57.60	0.3	16,400	0.00%
2023/05/15	3	57.07	3	56.60	56.60	0	16,607	0.00%
2023/05/12	7	56.16	7.3	57.17	57.20	-0.3	17,142	0.00%
2023/05/11	1	57.00	1	56.00	56.00	0	17,695	0.00%
2023/05/10	0.3	56.80	1	57.50	57.50	-0.8	18,116	0.00%
2023/05/09	1	56.60	0	0.00	56.80	1	18,824	0.01%
2023/05/08	0	0.00	3	57.60	57.40	-3	19,949	-0.02%
2023/05/05	8	57.05	6	57.28	57.30	2	21,816	0.01%
2023/05/04	5	56.90	7	56.84	56.80	-2	22,378	-0.01%
2023/05/03	1	56.40	0	0.00	56.50	1	22,607	0.00%
2023/05/02	0	0.00	1	57.60	57.50	-1	22,964	0.00%
2023/04/28	1	57.20	31	57.41	56.70	-30	23,193	-0.13%
2023/04/27	1	56.40	1	56.20	56.20	0	23,205	0.00%
2023/04/26	1	55.80	5	55.76	56.50	-4	23,243	-0.02%
2023/04/25	36	56.26	3.4	56.54	55.90	32.6	23,544	0.14%
2023/04/24	0	0.00	0.2	58.50	58.00	-0.2	23,797	0.00%
2023/04/21	26	59.19	3.4	58.32	58.10	22.6	23,910	0.09%
2023/04/20	41	59.54	0	0.00	59.60	41	23,913	0.17%
2023/04/19	21	62.35	7.3	61.76	61.70	13.7	23,949	0.06%
2023/04/18	2	63.45	2	64.80	63.30	0	24,001	0.00%
2023/04/17	4	64.75	14.1	64.62	64.60	-10.1	24,530	-0.04%
2023/04/14	0	0.00	3.3	64.12	64.30	-3.3	24,969	-0.01%
2023/04/13	0	0.00	1.2	63.78	63.70	-1.2	25,245	0.00%
2023/04/12	0.3	64.50	4.2	64.67	64.70	-3.9	25,380	-0.02%
2023/04/11	3	65.10	1	65.60	64.30	2	25,460	0.01%
2023/04/10	4	64.98	180	64.88	65.20	-176	25,447	-0.69%	大賣/鉅額交易
2023/04/07	22.2	65.21	19	64.76	64.10	3.2	25,252	0.01%
2023/04/06	0	0.00	2	63.45	63.60	-2	24,885	-0.01%
2023/03/31	0.1	62.70	2	61.90	62.60	-1.9	24,950	-0.01%
2023/03/30	2	61.80	1	62.10	62.00	1	25,029	0.00%
2023/03/29	2	62.00	12.2	61.77	61.60	-10.2	25,176	-0.04%
2023/03/28	15	61.97	24	61.72	61.70	-9	25,355	-0.04%
2023/03/27	12.2	64.55	4	64.38	63.60	8.2	25,215	0.03%
2023/03/24	10	63.70	19.2	63.68	63.00	-9.2	25,157	-0.04%
2023/03/23	0	0.00	4.2	63.12	63.10	-4.2	25,160	-0.02%
2023/03/22	4	63.38	10	63.30	63.30	-6	25,290	-0.02%
2023/03/21	4	63.35	3	62.90	62.70	1	25,422	0.00%
2023/03/20	14.2	62.37	17	62.93	63.20	-2.8	25,545	-0.01%
2023/03/17	1.2	61.97	2	62.15	62.20	-0.8	25,901	0.00%
2023/03/16	31	61.63	27	61.16	61.10	4	26,237	0.02%
2023/03/15	10.2	63.60	3	63.50	63.00	7.1	26,537	0.03%
2023/03/14	4.2	63.17	2.2	63.06	62.50	2	26,978	0.01%
2023/03/13	34	60.93	43.2	61.57	62.60	-9.2	27,719	-0.03%
2023/03/10	22.1	62.87	7.5	62.59	62.60	14.6	28,235	0.05%
2023/03/09	65	65.64	68	64.95	64.40	-3	29,472	-0.01%
2023/03/08	12	63.58	1	63.80	63.40	11	29,774	0.04%
2023/03/07	3	64.90	14.3	65.26	64.90	-11.3	29,637	-0.04%
2023/03/06	3.2	64.51	4.3	64.62	64.80	-1.1	29,643	0.00%
2023/03/03	14	64.42	5	64.30	63.60	9	29,568	0.03%
2023/03/02	14.4	65.08	35	65.36	64.80	-20.7	29,462	-0.07%
2023/03/01	50	66.97	26	66.66	66.10	24	29,189	0.08%
2023/02/24	18	66.56	13	66.04	65.40	5	28,773	0.02%
2023/02/23	33.4	66.75	27	65.92	66.70	6.4	28,439	0.02%
2023/02/22	13	64.92	17.4	65.07	64.60	-4.4	28,059	-0.02%
2023/02/21	14.5	67.30	26	67.16	66.70	-11.5	27,948	-0.04%
2023/02/20	25	66.67	12	66.70	66.90	13	27,536	0.05%
2023/02/17	10	65.61	8	65.79	65.80	2	27,439	0.01%
2023/02/15	39	63.75	37	64.19	64.50	2	27,729	0.01%
2023/02/14	0	0.00	5	65.66	65.50	-5	27,359	-0.02%
2023/02/13	14	65.75	13.3	65.29	65.20	0.8	27,496	0.00%
2023/02/10	22	66.64	25.8	66.39	65.50	-3.8	27,637	-0.01%
2023/02/09	32	67.06	5	67.52	67.70	27	27,428	0.10%
2023/02/08	12	66.55	11.5	66.97	66.30	0.5	27,527	0.00%
2023/02/07	37	66.33	22	66.65	66.10	15	27,519	0.05%
2023/02/06	25	66.47	41	67.41	68.70	-16	27,040	-0.06%
2023/02/03	63.5	67.01	45	67.47	65.10	18.5	26,040	0.07%
2023/02/02	10	64.00	29.1	66.78	66.90	-19.1	24,490	-0.08%
2023/02/01	6	60.92	8	60.93	60.90	-2	24,173	-0.01%
2023/01/31	5	60.42	70	61.38	60.80	-65	24,234	-0.27%
2023/01/30	10	59.29	12	59.18	59.50	-2	24,065	-0.01%
2023/01/17	30	57.20	31	57.13	57.20	-1	24,033	0.00%
2023/01/16	0	0.00	2	57.25	57.20	-2	24,166	-0.01%
2023/01/13	10.5	57.83	38	57.69	57.30	-27.5	24,282	-0.11%
2023/01/12	40	60.30	14	59.99	59.50	26	24,235	0.11%
2023/01/11	16.5	59.23	12	59.38	59.00	4.5	24,121	0.02%
2023/01/10	11	59.22	7	59.13	58.80	4	24,312	0.02%
2023/01/09	6	59.25	20	59.16	58.70	-14	24,559	-0.06%
2023/01/06	3	59.40	2	58.65	58.50	1	24,854	0.00%
2023/01/05	17.3	60.03	31	59.58	58.70	-13.8	25,296	-0.05%
2023/01/04	6.3	58.80	21	58.70	58.80	-14.8	25,241	-0.06%
2023/01/03	41	57.54	21	57.56	58.10	20	25,223	0.08%
2022/12/30	1	56.70	1	57.00	55.70	0	25,198	0.00%
2022/12/28	16	56.50	3	56.17	55.70	13	25,989	0.05%
2022/12/27	2	56.90	2	56.30	57.10	0	26,174	0.00%
2022/12/26	1	55.50	0	0.00	55.70	1	26,380	0.00%
2022/12/23	4	55.18	1	55.10	55.00	3	26,855	0.01%
2022/12/22	10	56.40	11	56.11	55.40	-1	27,133	0.00%
2022/12/21	25	54.45	1	56.40	55.80	24	27,737	0.09%
2022/12/20	21	54.74	1.3	54.48	54.40	19.8	28,192	0.07%
2022/12/19	1.3	57.02	1	56.40	56.40	0.2	28,938	0.00%
2022/12/16	4	57.60	4	57.28	57.20	0	29,573	0.00%
2022/12/15	3	58.60	0	0.00	58.20	3	30,474	0.01%
2022/12/14	2	58.25	46	57.92	58.40	-44	31,185	-0.14%
2022/12/13	3	60.17	3	59.20	58.40	0	31,538	0.00%
2022/12/12	3	59.33	1	58.70	58.90	2	31,888	0.01%
2022/12/09	10	59.90	8	59.69	59.40	2	31,984	0.01%
2022/12/08	4	59.28	20	59.97	59.90	-16	31,994	-0.05%
2022/12/07	17	58.86	10.5	59.02	58.00	6.5	32,125	0.02%
2022/12/06	12.1	60.81	18	60.82	59.90	-5.9	32,225	-0.02%
2022/12/05	9	60.71	8	60.96	60.40	1	32,529	0.00%
2022/12/02	19	59.38	9	59.13	59.10	10	31,931	0.03%
2022/12/01	14.5	59.64	65	58.90	57.80	-50.5	31,833	-0.16%
2022/11/30	56	56.18	32	55.09	57.60	24	31,310	0.08%
2022/11/28	52	51.72	19	51.60	51.50	33	33,714	0.10%
2022/11/25	0	0.00	1	52.90	52.70	-1	34,360	0.00%
2022/11/24	3	53.53	0	0.00	53.40	3	35,383	0.01%
2022/11/22	0.3	52.90	2	52.75	52.80	-1.8	35,980	0.00%
2022/11/21	4	53.48	0	0.00	52.80	4	37,064	0.01%
2022/11/18	6.1	53.66	2	53.75	53.40	4.1	37,282	0.01%
2022/11/17	8	55.03	5	55.00	54.70	3	38,061	0.01%
2022/11/16	3	54.70	1	54.60	54.50	2	38,499	0.01%
2022/11/15	0	0.00	2.3	54.27	54.30	-2.3	38,967	-0.01%
2022/11/14	22	54.27	30	54.12	54.30	-8	39,829	-0.02%
2022/11/11	4.3	52.84	13	53.98	52.40	-8.8	40,889	-0.02%
2022/11/10	2.3	53.37	31	52.63	52.70	-28.8	41,712	-0.07%
2022/11/09	31	53.38	9	52.98	53.40	22	42,307	0.05%
2022/11/08	20	53.50	6	51.87	51.80	14	43,100	0.03%
2022/11/07	9	53.21	8	52.71	52.50	1	43,801	0.00%
2022/11/04	9.3	53.51	73.3	53.84	53.50	-64	44,700	-0.14%
2022/11/03	66	52.66	4	51.75	52.70	62	44,986	0.14%
2022/11/02	7.5	50.94	29	50.83	50.50	-21.5	45,218	-0.05%
2022/11/01	10	50.53	46	50.69	50.90	-36	46,009	-0.08%
2022/10/31	54	50.24	19	50.59	50.50	35	46,929	0.07%
2022/10/28	4	48.79	1	48.40	48.30	3	48,686	0.01%
2022/10/27	1	49.50	0.3	49.27	50.30	0.8	49,722	0.00%
2022/10/26	10	48.88	8	48.63	48.40	2	50,392	0.00%
2022/10/25	0	0.00	1	49.10	49.05	-1	51,129	0.00%
2022/10/24	1.3	50.44	0	0.00	49.65	1.3	52,478	0.00%
2022/10/21	3	50.30	3	50.35	49.25	0	54,504	0.00%
2022/10/20	1	51.00	1	51.00	51.00	0	55,537	0.00%
2022/10/19	2	52.00	3	51.87	51.70	-1	56,959	0.00%
2022/10/18	1	52.10	3	52.53	52.00	-2	58,860	0.00%
2022/10/17	6	51.04	3	50.72	52.50	3	62,994	0.00%
2022/10/14	1	51.20	2	51.05	51.70	-1	65,525	0.00%
2022/10/13	24	50.41	25.3	48.84	49.05	-1.3	66,365	0.00%
2022/10/12	10	50.55	10	53.00	53.00	0	66,666	0.00%
2022/10/11	9	51.82	3.5	52.20	51.60	5.5	67,341	0.01%
2022/10/07	6.3	56.00	13	56.25	55.90	-6.8	67,859	-0.01%
2022/10/06	11	55.47	0	0.00	56.50	11	69,128	0.02%
2022/10/05	20	55.11	31	56.15	55.00	-11	70,843	-0.02%
2022/10/04	6	56.33	3.3	55.93	55.90	2.8	71,871	0.00%
2022/10/03	13	54.62	11	53.82	54.30	2	72,857	0.00%
2022/09/30	0	0.00	0.3	52.00	54.80	-0.3	75,063	0.00%
2022/09/29	16	53.33	0.2	53.80	53.30	15.8	77,665	0.02%
2022/09/28	6	52.50	10	53.33	52.00	-4	81,115	0.00%
2022/09/27	3.3	55.12	4	55.58	56.60	-0.7	82,606	0.00%
2022/09/26	37	58.40	20.2	59.00	56.00	16.8	83,725	0.02%
2022/09/23	45	62.12	96	62.09	60.80	-51	84,788	-0.06%
2022/09/22	52.4	63.90	42.2	64.41	62.70	10.3	85,208	0.01%
2022/09/21	71.3	63.93	50	63.40	64.50	21.3	85,680	0.02%
2022/09/20	40	62.77	42	62.40	62.80	-2	87,623	0.00%
2022/09/19	69.5	61.55	36.2	61.49	61.30	33.3	87,693	0.04%
2022/09/16	23	61.50	20	61.71	61.20	3	87,845	0.00%
2022/09/15	20.2	61.97	39.5	62.04	61.30	-19.3	88,657	-0.02%
2022/09/14	62	61.89	42	61.61	62.60	20	89,958	0.02%
2022/09/13	16	63.19	45	63.57	62.20	-29	89,566	-0.03%
2022/09/12	43.1	63.46	39	63.97	63.30	4.1	89,038	0.00%
2022/09/08	0	0.00	7	60.94	60.80	-7	88,042	-0.01%
2022/09/07	39	59.96	39.5	60.37	60.40	-0.5	87,776	0.00%
2022/09/06	85	62.74	63.2	61.71	60.10	21.8	87,085	0.02%
2022/09/05	31	64.12	49.3	64.68	63.40	-18.3	86,076	-0.02%
2022/09/02	63.2	64.80	26.1	64.23	63.90	37.1	84,883	0.04%
2022/09/01	53	61.27	107	60.83	60.20	-54	82,647	-0.07%	大賣/
2022/08/31	71	62.64	13	62.31	62.30	58	81,807	0.07%
2022/08/30	42	59.67	62.1	59.50	59.10	-20.1	80,656	-0.02%
2022/08/29	58	58.75	64.2	58.75	58.70	-6.2	80,251	-0.01%
2022/08/26	94.2	62.15	47	61.77	61.60	47.2	79,833	0.06%
2022/08/25	36	60.73	29.3	61.01	61.00	6.8	78,831	0.01%
2022/08/24	121.3	59.63	80	59.54	59.50	41.3	78,464	0.05%	大買/
2022/08/23	43	60.59	13	60.68	60.20	30	77,650	0.04%
2022/08/22	72.1	62.49	143.2	61.56	61.00	-71.1	77,073	-0.09%	大賣/
2022/08/19	100	65.10	108.4	64.33	63.90	-8.4	76,527	-0.01%	大賣/
2022/08/18	126.4	65.19	201	65.16	64.20	-74.6	75,462	-0.10%	大買/大賣/
2022/08/17	160	64.29	191	65.06	65.50	-31	74,055	-0.04%	大買/大賣/
2022/08/16	83.2	64.32	87	63.24	62.50	-3.8	72,978	-0.01%
2022/08/15	100	62.11	93	63.43	64.50	7	72,200	0.01%
2022/08/12	100	64.26	113	63.63	63.20	-13	71,105	-0.02%	大賣/
2022/08/11	185.7	63.70	210	63.65	63.80	-24.3	70,103	-0.03%	大買/大賣/
2022/08/10	110.2	61.06	93.2	61.72	62.00	17	69,002	0.02%	大買/
2022/08/09	106.1	59.57	96	60.07	59.70	10.1	68,156	0.01%	大買/
2022/08/08	99.2	58.93	105	60.02	60.40	-5.8	67,502	-0.01%	大賣/
2022/08/05	119	59.99	100	60.56	62.00	19	66,539	0.03%	大買/
2022/08/04	279	60.27	207.5	59.86	58.30	71.5	65,593	0.11%	大買/大賣/
2022/08/03	94	64.42	74	63.92	63.30	20	63,697	0.03%
2022/08/02	59	64.00	160.3	64.33	64.30	-101.3	62,596	-0.16%	大賣/鉅額交易
2022/08/01	107	65.86	111.4	65.86	65.80	-4.4	61,911	-0.01%	大買/大賣/
2022/07/29	165	65.66	96	65.27	65.10	69	61,030	0.11%	大買/
2022/07/28	154	66.75	186.2	65.99	65.40	-32.2	59,645	-0.05%	大買/大賣/
2022/07/27	193.7	63.72	141.5	63.96	64.70	52.2	57,530	0.09%	大買/大賣/
2022/07/26	118.3	65.84	147.3	65.97	64.20	-29	56,412	-0.05%	大買/大賣/
2022/07/25	241.1	65.65	221	66.19	66.60	20.1	55,233	0.04%	大買/大賣/
2022/07/22	133.2	66.43	171	66.64	64.70	-37.9	53,167	-0.07%	大買/大賣/
2022/07/21	145.2	64.75	183.1	63.90	65.60	-37.9	48,899	-0.08%	大買/大賣/
2022/07/20	146.3	59.97	65	60.05	59.70	81.3	46,099	0.18%	大買/
2022/07/19	38	58.78	18	58.06	58.10	20	44,897	0.04%
2022/07/18	4	60.63	3	61.17	59.10	1	44,100	0.00%
2022/07/15	110	59.88	98	59.71	58.90	12	42,995	0.03%	大買/
2022/07/14	81	59.54	83	59.95	60.70	-2	42,083	0.00%
2022/07/13	151	60.46	124	60.05	58.40	27	40,525	0.07%	大買/大賣/
2022/07/12	181	59.00	157	58.78	57.60	24	38,521	0.06%	大買/大賣/
2022/07/11	100	60.29	100	60.53	60.90	0	36,860	0.00%
2022/07/08	170	60.63	164	61.29	60.50	6	35,597	0.02%	大買/大賣/
2022/07/07	147.1	60.30	89.8	59.77	61.70	57.3	33,181	0.17%	大買/
2022/07/06	62.1	59.33	158	57.83	56.90	-95.9	30,092	-0.32%	大賣/
2022/07/05	39.5	58.40	31	59.29	60.70	8.5	26,355	0.03%
2022/07/04	23	52.80	36	52.31	55.20	-13	24,146	-0.05%
2022/07/01	30.5	50.67	36	50.63	50.20	-5.5	22,541	-0.02%
2022/06/30	11	49.48	9	49.27	48.90	2	20,532	0.01%
2022/06/29	25	53.34	17	53.19	52.00	8	19,418	0.04%
2022/06/28	57	58.88	32	58.63	57.70	25	17,930	0.14%
2022/06/27	2	57.00	20	57.44	57.80	-18	15,291	-0.12%
2022/06/24	30	51.20	51.2	51.43	52.60	-21.2	14,754	-0.14%
2022/06/23	40	49.18	36	48.16	47.90	4	14,113	0.03%
2022/06/22	43	48.44	20	48.97	49.70	23	13,272	0.17%
2022/06/21	1	45.95	26	45.65	46.30	-25	11,791	-0.21%
2022/06/20	15	43.20	22	43.13	42.10	-7	11,763	-0.06%
2022/06/17	28	44.39	19	44.15	44.00	9	11,742	0.08%
2022/06/16	0	0.00	2	47.50	45.05	-2	11,870	-0.02%
2022/06/14	0	0.00	4	45.30	46.45	-4	12,146	-0.03%
2022/06/13	2	45.88	2	45.53	45.60	0	12,401	0.00%
2022/06/09	12	48.30	12	48.25	48.20	0	12,786	0.00%
2022/06/08	0	0.00	1	48.25	48.05	-1	13,083	-0.01%
2022/06/06	0	0.00	2	49.10	49.00	-2	13,971	-0.01%
2022/06/02	2	50.60	2	49.95	49.25	0	14,489	0.00%
2022/06/01	4	49.84	1	50.10	49.55	3	14,792	0.02%
2022/05/31	3	49.33	1	49.65	50.00	2	15,290	0.01%
2022/05/30	2	48.10	6	48.20	48.15	-4	16,732	-0.02%
2022/05/27	2	47.48	1	47.20	47.05	1	17,646	0.01%
2022/05/26	15	46.30	16	46.30	45.90	-1	17,706	-0.01%
2022/05/25	4	45.99	1	46.15	46.00	3	18,054	0.02%
2022/05/24	0	0.00	1	46.15	45.95	-1	18,678	-0.01%
2022/05/23	1	47.45	4	47.49	47.30	-3	18,733	-0.02%
2022/05/20	5	46.91	7	46.79	47.00	-2	19,058	-0.01%
2022/05/19	3	46.17	4	46.08	46.70	-1	19,154	-0.01%
2022/05/18	2	46.53	12	47.08	47.20	-10	19,316	-0.05%
2022/05/17	3	46.65	5	46.87	47.20	-2	19,454	-0.01%
2022/05/16	2	46.23	3	46.02	45.70	-1	19,732	-0.01%
2022/05/13	6	45.96	6	46.02	45.90	0	19,998	0.00%
2022/05/12	4	45.60	1	45.10	44.95	3	20,310	0.01%
2022/05/11	5	45.79	8	45.58	46.15	-3	20,437	-0.01%
2022/05/10	5	45.78	6	46.06	46.45	-1	20,644	0.00%
2022/05/09	1	46.00	5	47.32	45.65	-4	21,260	-0.02%
2022/05/05	2	50.55	4	50.70	51.00	-2	22,316	-0.01%
2022/05/03	0	0.00	1	48.05	48.45	-1	23,723	0.00%
2022/04/29	13	50.07	4	48.75	47.60	9	24,171	0.04%
2022/04/28	10	48.94	6	48.70	48.60	4	24,509	0.02%
2022/04/27	1	47.05	1	48.20	48.60	0	24,884	0.00%
2022/04/26	4	49.55	5	49.53	49.80	-1	25,059	0.00%
2022/04/25	4	48.89	9	49.03	48.75	-5	25,311	-0.02%
2022/04/22	7	51.06	3	50.90	51.10	4	25,912	0.02%
2022/04/21	5	52.68	7	52.20	53.00	-2	26,781	-0.01%
2022/04/20	6	54.00	7	53.26	53.10	-1	27,371	0.00%
2022/04/19	8	53.49	7	53.17	53.20	1	28,103	0.00%
2022/04/18	11	53.75	1	52.90	53.20	10	29,264	0.03%
2022/04/15	2	54.45	1	54.20	54.20	1	29,725	0.00%
2022/04/14	0	57.30	7	56.33	56.10	-7	30,518	-0.02%
2022/04/13	2	56.25	1	57.00	56.60	1	31,079	0.00%
2022/04/12	8	55.06	7	54.63	54.00	1	31,573	0.00%
2022/04/11	1	54.30	8	55.43	54.00	-7	32,647	-0.02%
2022/04/08	5	56.86	2	56.30	56.70	3	33,380	0.01%
2022/04/07	8	57.01	6	57.63	55.70	2	33,765	0.01%
2022/04/06	2	59.20	2	59.20	58.80	0	34,281	0.00%
2022/04/01	12	58.83	3	58.67	60.00	9	35,009	0.03%
2022/03/31	2	59.95	13	60.25	59.20	-11	35,554	-0.03%
2022/03/30	8	61.11	7	60.83	60.30	1	37,297	0.00%
2022/03/29	4	59.80	0	0.00	59.80	4	38,605	0.01%
2022/03/28	10	59.00	3	58.80	59.70	7	40,366	0.02%
2022/03/25	5	60.90	107	61.12	59.30	-102	41,209	-0.25%	大賣/鉅額交易
2022/03/24	64	61.43	5	61.46	61.80	59	42,122	0.14%
2022/03/23	9	59.89	1	60.00	59.70	8	42,768	0.02%
2022/03/22	3	59.30	1	59.30	59.30	2	43,683	0.00%
2022/03/21	18	60.91	35	60.59	58.50	-17	44,434	-0.04%
2022/03/18	5	58.40	1	58.00	58.50	4	44,939	0.01%
2022/03/17	18	58.64	4	58.50	58.60	14	45,225	0.03%
2022/03/16	4	56.70	3.1	55.96	56.20	0.9	45,677	0.00%
2022/03/15	4.1	55.91	4	55.88	55.60	0	46,642	0.00%
2022/03/14	5	57.86	3	57.47	57.70	2	47,603	0.00%
2022/03/11	4	57.28	2	57.90	57.80	2	49,421	0.00%
2022/03/10	4	58.18	4	58.25	58.10	0	50,458	0.00%
2022/03/09	16	56.87	15	57.09	56.10	1	52,280	0.00%
2022/03/08	32.1	58.35	42	59.40	56.80	-9.9	53,122	-0.02%
2022/03/07	37	61.85	36	60.81	60.10	1	53,870	0.00%
2022/03/04	15	64.98	23	64.36	64.30	-8	54,730	-0.01%
2022/03/03	82	68.01	82	66.84	65.40	0	55,378	0.00%
2022/03/02	16	64.90	29	64.42	66.90	-13	55,289	-0.02%
2022/03/01	8	60.03	14	60.20	60.90	-6	56,108	-0.01%
2022/02/25	8	59.35	2	59.39	57.90	6	56,859	0.01%
2022/02/24	46	58.92	28	58.69	57.70	18	58,297	0.03%
2022/02/23	6	62.08	1	62.30	62.10	5	58,653	0.01%
2022/02/22	24	62.43	27	61.66	61.50	-3	61,135	0.00%
2022/02/21	15	64.53	3	64.73	64.40	12	62,116	0.02%
2022/02/18	16	64.57	14	64.73	65.80	2	64,354	0.00%
2022/02/17	6	64.97	4	65.07	65.20	2	66,364	0.00%
2022/02/16	11	65.27	10	64.61	64.40	1	69,945	0.00%
2022/02/15	12	63.43	8	63.70	63.00	4	72,472	0.01%
2022/02/14	13	64.66	13	64.89	63.90	0	72,684	0.00%
2022/02/11	1	68.10	4	68.20	68.30	-3	72,541	0.00%
2022/02/10	17	67.88	15	67.75	67.70	2	72,614	0.00%
2022/02/09	47	68.66	35	68.24	67.90	12	72,466	0.02%
2022/02/08	15	66.41	28.2	66.10	66.90	-13.2	71,804	-0.02%
2022/02/07	78	64.22	90.1	64.29	67.00	-12.1	71,431	-0.02%
2022/01/26	56	63.78	54	63.97	63.80	2	70,997	0.00%
2022/01/25	133.1	65.19	135	63.85	62.60	-1.9	70,780	0.00%	大買/大賣/
2022/01/24	151.1	67.42	120	67.79	67.00	31.1	70,115	0.04%	大買/大賣/
2022/01/21	52	69.25	34	69.09	69.10	18	69,798	0.03%
2022/01/20	34	68.84	38	69.18	69.20	-4	69,315	-0.01%
2022/01/19	40	69.64	45	69.83	69.90	-5	69,702	-0.01%
2022/01/18	12	70.59	17	70.92	70.50	-5	70,003	-0.01%
2022/01/17	33.5	71.02	23.2	71.09	70.60	10.4	72,127	0.01%
2022/01/14	53.1	68.44	35	67.77	69.00	18	75,490	0.02%
2022/01/13	77.1	71.06	61	71.69	71.00	16.1	76,728	0.02%
2022/01/12	60	72.59	53.2	72.55	72.00	6.8	76,617	0.01%
2022/01/11	94.7	75.13	80.1	75.89	72.30	14.6	76,497	0.02%
2022/01/10	42.1	78.75	27.2	78.87	79.60	14.8	75,611	0.02%
2022/01/07	35.1	78.88	31	78.57	78.00	4.1	75,101	0.01%
2022/01/06	27.1	81.15	80.1	81.80	82.00	-53	74,186	-0.07%
2022/01/05	41.2	82.53	32.3	82.27	81.60	8.9	73,565	0.01%
2022/01/04	55.1	86.70	72	86.84	84.60	-16.9	72,904	-0.02%
2022/01/03	67.2	86.41	35.1	86.19	86.00	32.2	71,769	0.04%
2021/12/30	23.2	84.69	25.1	84.16	84.80	-1.9	70,921	0.00%
2021/12/29	84.5	83.62	74.1	84.74	85.80	10.5	70,467	0.01%
2021/12/28	24.1	84.60	22	85.25	83.00	2	69,792	0.00%
2021/12/27	27	86.33	62.2	87.06	85.60	-35.2	69,030	-0.05%
2021/12/24	100.1	87.20	95	87.94	86.40	5.1	68,493	0.01%
2021/12/23	137.1	86.64	93	86.49	87.10	44.1	66,633	0.07%	大買/
2021/12/22	111.2	85.61	123.1	85.05	83.80	-11.9	65,222	-0.02%	大買/大賣/
2021/12/21	80.1	84.72	60.1	83.88	83.00	20	63,397	0.03%
2021/12/20	123.1	84.45	61.2	83.83	84.90	61.9	62,609	0.10%	大買/
2021/12/17	35.2	81.09	56.1	80.75	80.80	-20.9	61,374	-0.03%
2021/12/16	42.2	82.06	28	82.40	83.30	14.2	60,439	0.02%
2021/12/15	32	77.76	40.1	79.14	80.10	-8.1	59,346	-0.01%
2021/12/14	36.1	76.63	8	76.53	75.70	28	58,582	0.05%
2021/12/13	4.1	81.43	11.1	81.04	80.10	-7	57,890	-0.01%
2021/12/10	30.1	80.72	6.1	80.86	80.70	24	57,413	0.04%
2021/12/09	58	83.46	23	81.58	81.30	35	56,784	0.06%
2021/12/08	34	82.65	44	82.17	81.30	-10	55,622	-0.02%
2021/12/07	69	86.21	70	87.17	84.00	-1	54,330	0.00%
2021/12/06	41.1	84.47	41	85.52	86.10	0.1	52,273	0.00%
2021/12/03	30	84.86	55.3	84.58	85.20	-25.2	50,932	-0.05%
2021/12/02	62.1	82.26	33	81.17	80.20	29.1	48,676	0.06%
2021/12/01	34	79.92	213	81.56	83.40	-179	47,284	-0.38%	大賣/鉅額交易
2021/11/30	56	79.75	58.1	78.92	77.50	-2.1	45,911	0.00%
2021/11/29	100.1	75.58	56.6	75.76	78.00	43.4	44,541	0.10%
2021/11/26	88.1	78.96	71.1	78.29	77.80	17	43,241	0.04%
2021/11/25	56.4	82.91	42.1	82.42	81.00	14.4	41,666	0.03%
2021/11/24	91.1	79.10	87.1	80.17	79.40	4	39,840	0.01%
2021/11/23	44.3	81.11	47	79.69	78.40	-2.8	38,800	-0.01%
2021/11/22	75.1	87.78	71.2	87.75	86.70	3.9	36,977	0.01%
2021/11/19	144.2	88.80	159.2	88.40	87.60	-15	35,950	-0.04%	大買/大賣/
2021/11/18	75.1	86.49	65.1	87.11	86.10	10	33,342	0.03%
2021/11/17	128.1	85.22	99.1	86.11	87.50	29.1	31,980	0.09%	大買/
2021/11/16	236.6	86.78	147.1	84.88	82.10	89.5	29,613	0.30%	大買/大賣/
2021/11/15	123	92.27	480	93.81	90.90	-357	27,416	-1.30%	大買/大賣/鉅額交易
2021/11/12	62	87.90	79	88.10	90.90	-17	23,622	-0.07%
2021/11/11	10	89.27	1	80.70	82.70	9	20,738	0.04%
2021/11/10	13	85.32	30	88.49	89.60	-17	20,223	-0.08%
2021/11/09	2	79.40	2	84.50	81.50	0	19,998	0.00%
2021/11/08	0	0.00	15	75.17	77.00	-15	19,674	-0.08%
2021/11/05	0	0.00	21.3	69.41	70.00	-21.3	19,478	-0.11%
2021/11/04	4	67.00	10	72.00	67.00	-6	19,373	-0.03%
2021/11/03	1	66.60	32	66.00	71.20	-31	19,313	-0.16%
2021/11/02	7	71.86	27	67.67	68.20	-20	18,997	-0.11%
2021/11/01	9	68.92	7	71.42	72.10	2	18,681	0.01%
2021/10/29	2	59.10	16	63.75	65.60	-14	18,466	-0.08%
2021/10/28	9	59.19	31	58.55	59.70	-22	18,452	-0.12%
2021/10/27	33	60.25	36	60.59	60.00	-3	18,184	-0.02%
2021/10/26	58	52.95	22	55.24	58.30	36	17,528	0.21%
2021/10/25	59	53.23	14.1	53.15	53.00	45	16,933	0.27%
2021/10/22	95.1	51.26	47	52.34	52.50	48.1	14,480	0.33%
2021/10/21	343	46.47	62	47.95	48.25	281	10,349	2.72%	大買/鉅額交易
2021/10/20	14	41.16	42	43.07	43.90	-28	8,083	-0.35%
2021/10/19	31	38.13	132	38.44	39.95	-101	7,487	-1.35%	大賣/鉅額交易
2021/10/18	105	36.88	21	38.27	38.40	84	6,797	1.24%	大買/
2021/10/15	0	0.00	1	35.20	34.95	-1	6,498	-0.02%
2021/10/14	10	34.08	0	0.00	34.05	10	6,485	0.15%
2021/10/12	2	34.10	0	0.00	34.35	2	6,507	0.03%
2021/10/07	10	35.35	51	35.70	35.95	-41	6,559	-0.63%
2021/10/06	0	0.00	1	34.60	34.95	-1	6,606	-0.02%
2021/10/05	52	34.68	0	0.00	35.00	52	6,642	0.78%
2021/10/04	1	34.55	0	0.00	33.95	1	6,662	0.02%
2021/10/01	1	35.30	15	35.85	34.90	-14	6,716	-0.21%
2021/09/30	1	36.50	0	0.00	36.80	1	6,735	0.01%
2021/09/28	11	38.54	2	38.50	38.35	9	6,804	0.13%
2021/09/27	5	38.26	8	38.03	37.85	-3	6,787	-0.04%
2021/09/22	1	36.15	0	0.00	36.15	1	6,928	0.01%
2021/09/17	3	37.50	0	0.00	37.40	3	7,059	0.04%
2021/09/16	3	36.65	0	0.00	38.40	3	6,981	0.04%
2021/09/15	0	0.00	3	36.45	36.15	-3	6,894	-0.04%
2021/09/14	5	37.50	5	37.09	36.90	0	6,957	0.00%
2021/09/13	6	36.40	0	0.00	37.85	6	6,938	0.09%
2021/09/10	1	34.80	0	0.00	34.85	1	6,933	0.01%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/02	0	0.00	1	36.35	35.55	-1	8,282	-0.01%
2021/09/01	2	36.00	2	35.90	36.05	0	8,516	0.00%
2021/08/24	0	0.00	4	35.55	35.25	-4	9,016	-0.04%
2021/08/23	5	35.60	0	0.00	35.50	5	9,076	0.06%
2021/08/20	4	35.28	0	0.00	34.65	4	9,169	0.04%
2021/08/19	1	34.95	5	35.65	34.65	-4	9,207	-0.04%
2021/08/18	8	35.37	3	35.80	36.10	5	9,247	0.05%
2021/08/16	1	36.40	4	37.00	36.40	-3	9,332	-0.03%
2021/08/13	5	37.30	4	37.00	37.00	1	9,400	0.01%
2021/08/10	8	39.25	4	38.90	38.90	4	9,767	0.04%
2021/08/09	4	38.85	12	38.71	38.60	-8	9,968	-0.08%
2021/08/06	1	41.80	1	41.95	40.35	0	10,073	0.00%
2021/08/05	0	0.00	14	41.95	41.90	-14	10,230	-0.14%
2021/08/04	8	41.78	13	41.53	41.55	-5	10,568	-0.05%
2021/08/03	1	41.10	2	41.15	41.45	-1	10,726	-0.01%
2021/08/02	18	39.94	0	0.00	39.95	18	10,541	0.17%
2021/07/30	9	39.30	0	0.00	39.25	9	10,549	0.09%
2021/07/29	7	37.47	1	37.80	37.90	6	10,492	0.06%
2021/07/28	0	0.00	60	35.35	35.35	-60	10,650	-0.56%
2021/07/27	0	0.00	60	36.75	36.75	-60	11,139	-0.54%
2021/07/26	9	38.16	0	0.00	38.00	9	11,536	0.08%
2021/07/23	20	37.93	46	37.23	37.20	-26	11,968	-0.22%
2021/07/22	0	0.00	34	36.86	36.80	-34	12,402	-0.27%
2021/07/21	7	36.15	35	36.52	36.45	-28	12,772	-0.22%
2021/07/20	1	36.85	18	36.84	36.85	-17	13,624	-0.12%
2021/07/19	1	37.60	0	0.00	37.50	1	14,204	0.01%
2021/07/16	0	0.00	27	37.60	37.60	-27	14,660	-0.18%
2021/07/15	9	37.87	16	37.92	38.05	-7	15,033	-0.05%
2021/07/14	2	37.03	49	36.67	36.60	-47	15,345	-0.31%
2021/07/13	0	0.00	21	37.80	37.40	-21	16,141	-0.13%
2021/07/12	0	0.00	17	37.86	37.80	-17	16,954	-0.10%
2021/07/09	12	38.42	15	37.90	37.80	-3	17,653	-0.02%
2021/07/08	5	38.77	14	38.29	37.95	-9	17,835	-0.05%
2021/07/07	0	0.00	124	38.56	38.15	-124	18,004	-0.69%	大賣/鉅額交易
2021/07/06	17	38.96	32	38.37	38.30	-15	18,135	-0.08%
2021/07/05	16	39.33	0	0.00	39.75	16	18,084	0.09%
2021/07/02	55	38.97	2	38.65	38.85	53	18,091	0.29%
2021/07/01	29	39.23	0	0.00	38.45	29	18,302	0.16%
2021/06/30	39	39.29	93	39.25	39.30	-54	18,294	-0.30%
2021/06/29	12	39.80	19	39.28	39.20	-7	18,468	-0.04%
2021/06/28	20	41.58	0	0.00	41.05	20	18,540	0.11%
2021/06/25	0	0.00	2	41.20	40.50	-2	18,401	-0.01%
2021/06/24	2	41.13	0	0.00	40.85	2	18,544	0.01%
2021/06/23	3	40.20	4	40.53	40.80	-1	18,455	-0.01%
2021/06/22	57	40.25	18	40.04	39.50	39	18,352	0.21%
2021/06/21	3	38.83	3	39.88	40.35	0	18,246	0.00%
2021/06/17	1	40.50	1	41.00	40.60	0	17,986	0.00%
2021/06/16	4	40.24	5	40.45	40.10	-1	17,926	-0.01%
2021/06/15	15	40.60	43	41.46	41.95	-28	17,718	-0.16%
2021/06/11	2	40.10	6	39.15	40.00	-4	17,336	-0.02%
2021/06/10	4	37.36	2	37.48	38.15	2	17,007	0.01%
2021/06/09	31	37.59	18	37.24	37.20	13	16,904	0.08%
2021/06/08	0	0.00	2	35.80	36.30	-2	16,667	-0.01%
2021/06/07	11	35.17	11	35.85	35.85	0	16,735	0.00%
2021/06/04	0	0.00	8	36.76	36.65	-8	16,664	-0.05%
2021/06/03	8	37.12	4	37.16	37.25	4	16,671	0.02%
2021/06/02	4	37.35	14	36.79	36.40	-10	16,689	-0.06%
2021/06/01	111	37.99	44	37.29	37.25	67	16,592	0.40%	大買/
2021/05/31	14	37.10	7	36.99	37.05	7	16,440	0.04%
2021/05/28	27	36.83	24	36.51	36.40	3	16,429	0.02%
2021/05/27	17	35.89	18	36.03	36.20	-1	16,365	-0.01%
2021/05/26	47	36.05	51	35.70	35.75	-4	16,338	-0.02%
2021/05/25	12	35.60	7	35.97	35.50	5	16,250	0.03%
2021/05/24	6	35.83	10	35.23	35.25	-4	16,189	-0.02%
2021/05/21	26	34.89	14	34.65	34.65	12	16,131	0.07%
2021/05/20	38	34.59	43	34.24	33.70	-5	16,144	-0.03%
2021/05/19	77	33.65	73	33.89	34.25	4	15,972	0.03%
2021/05/18	8	33.34	6	34.27	34.25	2	15,837	0.01%
2021/05/17	10	33.32	10	32.43	32.10	0	15,722	0.00%
2021/05/14	63	36.04	138	35.38	34.50	-75	15,490	-0.48%	大賣/
2021/05/13	105	36.33	116	35.15	35.05	-11	15,242	-0.07%	大買/大賣/
2021/05/12	117	38.09	147	36.16	36.25	-30	14,940	-0.20%	大買/大賣/
2021/05/11	90	38.97	39	37.98	38.00	51	14,462	0.35%
2021/05/10	22	40.87	29	40.55	40.55	-7	14,152	-0.05%
2021/05/07	20	40.79	8	40.49	40.50	12	14,117	0.09%
2021/05/06	5	39.65	4	39.65	39.65	1	13,953	0.01%
2021/05/05	4	40.70	1	41.35	39.45	3	13,762	0.02%
2021/05/04	52	41.04	38	40.65	40.60	14	13,491	0.10%
2021/05/03	52	42.27	8	42.29	42.15	44	12,947	0.34%
2021/04/29	76	42.00	11	42.16	41.60	65	12,558	0.52%
2021/04/28	0	0.00	12	43.45	43.10	-12	12,112	-0.10%
2021/04/27	3	43.23	7	42.81	43.15	-4	11,739	-0.03%
2021/04/26	20	44.53	14	44.91	44.70	6	11,342	0.05%
2021/04/23	44	39.93	49	40.97	41.80	-5	10,462	-0.05%
2021/04/22	38	39.53	42	38.67	38.00	-4	9,884	-0.04%
2021/04/21	41	40.95	46	40.70	40.60	-5	9,433	-0.05%
2021/04/20	15	39.13	14	39.54	39.95	1	9,050	0.01%
2021/04/19	15	40.65	12	40.66	40.10	3	8,710	0.03%
2021/04/16	9	38.70	16	39.22	39.45	-7	7,903	-0.09%
2021/04/15	5	34.42	6	35.03	35.90	-1	7,040	-0.01%
2021/04/14	2	32.70	4	32.66	32.65	-2	6,352	-0.03%
2021/04/13	10	33.34	55	33.43	33.10	-45	6,203	-0.73%
2021/04/12	12	32.30	3	31.85	32.80	9	5,987	0.15%
2021/04/09	10	31.44	10	31.52	31.50	0	5,789	0.00%
2021/04/08	11	31.43	4	31.50	31.45	7	5,763	0.12%
2021/04/07	1	31.85	7	31.74	31.45	-6	5,728	-0.10%
2021/04/06	4	31.44	0	0.00	30.95	4	5,545	0.07%
2021/04/01	56	31.26	20	31.17	31.20	36	5,507	0.65%
2021/03/31	3	31.02	14	30.79	30.85	-11	5,291	-0.21%
2021/03/30	2	29.50	3	29.60	29.70	-1	5,047	-0.02%
2021/03/29	14	29.71	1	29.75	29.70	13	5,032	0.26%
2021/03/22	4	29.10	2	29.20	29.20	2	5,117	0.04%
2021/03/19	4	28.54	4	28.89	29.10	0	5,107	0.00%
2021/03/18	16	28.64	11	28.55	28.55	5	5,078	0.10%
2021/03/11	1	28.85	0	0.00	29.00	1	5,683	0.02%
2021/03/09	2	27.90	0	0.00	28.05	2	5,996	0.03%
2021/03/08	12	28.15	18	28.12	28.10	-6	6,033	-0.10%
2021/03/05	6	28.58	5	28.57	28.55	1	6,024	0.02%
2021/03/04	10	29.05	10	28.82	28.80	0	6,133	0.00%
2021/03/03	0	0.00	2	29.30	29.30	-2	6,148	-0.03%
2021/03/02	0	0.00	7	28.60	28.60	-7	6,130	-0.11%
2021/02/26	3	28.75	3	29.00	29.00	0	6,252	0.00%
2021/02/25	0	29.00	5	29.00	29.15	-5	6,251	-0.08%
2021/02/23	13	29.09	11	29.05	29.05	2	6,537	0.03%
2021/02/18	0	0.00	1	28.60	28.60	-1	6,541	-0.02%
2021/02/17	0	0.00	1	28.55	28.55	-1	6,536	-0.02%
2021/02/05	0	0.00	2	28.05	28.00	-2	6,498	-0.03%
2021/02/04	0	0.00	1	28.45	28.15	-1	6,480	-0.02%
2021/02/03	8	28.43	8	28.35	28.35	0	6,522	0.00%
2021/02/02	9	28.22	9	28.30	28.30	0	6,595	0.00%
2021/02/01	9	28.21	9	28.00	28.00	0	6,638	0.00%
2021/01/29	12	28.09	17	28.39	28.45	-5	6,598	-0.08%
2021/01/28	11	27.90	8	28.00	28.00	3	6,538	0.05%
2021/01/27	5	28.13	4	28.20	28.20	1	6,506	0.02%
2021/01/25	12	27.93	9	28.27	28.25	3	6,474	0.05%
2021/01/22	15	27.96	7	27.86	27.85	8	6,458	0.12%
2021/01/21	5	28.45	0	0.00	28.00	5	6,408	0.08%
2021/01/20	3	28.85	6	28.10	28.30	-3	6,375	-0.05%
2021/01/19	3	29.52	3	29.15	29.15	0	6,314	0.00%
2021/01/18	6	29.23	4	29.28	29.40	2	6,285	0.03%
2021/01/15	11	30.07	9	29.52	29.80	2	6,253	0.03%
2021/01/14	3	29.97	2	30.23	30.10	1	6,205	0.02%
2021/01/13	0	0.00	9	29.70	29.75	-9	6,175	-0.15%
2021/01/12	4	30.00	13	29.43	29.40	-9	6,141	-0.15%
2021/01/11	0	0.00	9	30.18	30.10	-9	6,098	-0.15%
2021/01/08	21	29.93	14	29.56	29.55	7	6,060	0.12%
2021/01/07	18	30.26	12	29.95	29.95	6	5,996	0.10%
2021/01/05	5	31.00	5	30.85	30.85	0	5,853	0.00%
2020/12/31	4	31.06	2.2	30.95	30.75	1.8	5,767	0.03%
2020/12/30	0	0.00	1	31.30	31.25	-1	5,816	-0.02%
2020/12/29	0	0.00	40	31.33	31.30	-40	5,781	-0.69%
2020/12/28	0	0.00	2.6	30.91	31.20	-2.6	5,705	-0.05%
2020/12/25	0	0.00	3	30.67	30.55	-3	5,630	-0.05%
2020/12/24	0	0.00	20	30.30	30.30	-20	5,600	-0.36%
2020/12/23	4	30.10	10	30.23	30.30	-6	5,603	-0.11%
2020/12/22	7	30.76	5	30.05	30.05	2	5,630	0.04%
2020/12/21	14	31.13	10	30.72	30.70	4	5,620	0.07%
2020/12/18	1	32.20	0	0.00	31.35	1	5,590	0.02%
2020/12/16	0	0.00	12	31.08	31.25	-12	5,463	-0.22%
2020/12/15	13	31.27	10	30.65	30.55	3	5,455	0.05%
2020/12/14	4	30.95	6	31.44	31.45	-2	5,418	-0.04%
2020/12/11	3	31.18	0	0.00	30.90	3	5,397	0.06%
2020/12/10	6	32.20	1	31.70	31.60	5	5,361	0.09%
2020/12/09	2	31.95	1	32.40	32.45	1	5,222	0.02%
2020/12/08	16	32.37	1	32.65	31.80	15	5,085	0.29%
2020/12/07	0	0.00	1	31.90	31.70	-1	5,005	-0.02%
2020/12/04	2	31.43	0	0.00	31.30	2	4,944	0.04%
2020/12/03	5	32.34	3	32.62	32.05	2	4,829	0.04%
2020/12/01	0	0.00	12	31.40	31.30	-12	4,723	-0.25%
2020/11/27	3	31.03	2	31.08	31.00	1	4,718	0.02%
2020/11/26	0	0.00	2	30.65	30.95	-2	4,708	-0.04%
2020/11/25	16	30.79	1	30.90	30.60	15	4,826	0.31%
2020/11/24	6	30.33	6	30.10	30.10	0	4,702	0.00%
2020/11/23	7	30.40	6	30.27	30.25	1	4,833	0.02%
2020/11/20	3	30.40	0	0.00	30.45	3	4,811	0.06%
2020/11/19	0	0.00	3	29.50	29.50	-3	4,603	-0.07%
2020/11/18	6	29.10	0	0.00	29.40	6	4,566	0.13%
2020/11/13	6	28.71	5	28.60	28.60	1	4,612	0.02%
2020/11/11	13	29.21	13	29.15	29.15	0	4,650	0.00%
2020/11/10	9	28.77	19	29.13	29.30	-10	4,643	-0.22%
2020/11/09	10	28.73	8	28.60	28.60	2	4,601	0.04%
2020/11/06	10	29.07	9	28.80	28.80	1	4,597	0.02%
2020/10/28	9	29.25	10	29.00	29.00	-1	5,093	-0.02%
2020/10/27	1	29.20	0	0.00	29.25	1	5,119	0.02%
2020/10/26	1	28.95	0	0.00	28.90	1	5,106	0.02%
2020/10/23	8	28.68	8	28.80	28.75	0	5,166	0.00%
2020/10/22	8	28.75	16	28.67	28.70	-8	5,302	-0.15%
2020/10/19	0	0.00	10	28.80	28.80	-10	5,572	-0.18%
2020/10/16	0	0.00	10	29.00	28.60	-10	5,630	-0.18%
2020/10/15	13	29.33	13	29.00	29.00	0	5,689	0.00%
2020/10/13	15	29.31	15	29.15	29.15	0	5,862	0.00%
2020/10/08	11	29.56	11	29.20	29.20	0	6,003	0.00%
2020/10/07	13	29.71	15	29.52	29.50	-2	6,051	-0.03%
2020/10/06	0	0.00	9	29.09	29.00	-9	6,028	-0.15%
2020/09/29	11	28.69	11	28.60	28.60	0	6,436	0.00%
2020/09/28	12	28.48	7	28.45	28.45	5	6,627	0.08%
2020/09/25	3	28.00	0	0.00	28.35	3	6,782	0.04%
2020/09/24	22	28.84	26	28.38	28.35	-4	6,839	-0.06%
2020/09/23	12	29.63	12	29.30	29.30	0	6,911	0.00%
2020/09/22	10	29.87	9	29.60	29.60	1	7,288	0.01%
2020/09/15	0	0.00	10	30.90	30.70	-10	7,687	-0.13%
2020/09/14	0	0.00	6	30.50	30.45	-6	7,913	-0.08%
2020/09/11	0	0.00	3	30.40	30.25	-3	8,004	-0.04%
2020/09/10	19	31.00	19	30.55	30.55	0	8,207	0.00%
2020/09/09	14	30.74	11	31.00	31.00	3	8,241	0.04%
2020/09/08	9	30.81	9	30.45	30.45	0	8,310	0.00%
2020/09/07	13	31.38	3	31.25	31.00	10	8,379	0.12%
2020/09/04	17	30.31	23	30.58	30.60	-6	8,293	-0.07%
2020/09/03	14	30.71	15	30.56	30.55	-1	8,287	-0.01%
2020/09/02	11	31.03	11	30.80	30.80	0	8,260	0.00%
2020/09/01	10	30.25	10	30.50	30.45	0	8,207	0.00%
2020/08/31	21	30.55	8	30.20	30.10	13	8,182	0.16%
2020/08/28	14	29.88	19	29.99	30.00	-5	8,058	-0.06%
2020/08/27	33	30.19	26	29.78	29.80	7	8,063	0.09%
2020/08/26	10	29.03	17	29.74	30.05	-7	7,941	-0.09%
2020/08/24	16	28.82	10	28.90	28.90	6	7,983	0.08%
2020/08/21	11	28.37	11	28.79	28.80	0	8,070	0.00%
2020/08/20	15	28.54	18	28.21	28.10	-3	8,171	-0.04%
2020/08/18	6	30.02	16	29.80	29.75	-10	8,281	-0.12%
2020/08/17	10	30.22	8	30.20	30.20	2	8,289	0.02%
2020/08/13	18	29.72	13	29.48	29.45	5	8,271	0.06%
2020/08/12	18	30.01	16	29.75	29.75	2	8,262	0.02%
2020/08/11	14	30.40	14	30.15	30.15	0	8,251	0.00%
2020/08/07	12	30.36	14	30.10	30.10	-2	8,296	-0.02%
2020/08/06	12	30.83	14	31.10	31.05	-2	8,239	-0.02%
2020/08/05	12	30.41	10.2	30.25	30.25	1.8	8,120	0.02%
2020/08/04	4	30.34	1	30.75	30.35	3	8,116	0.04%
2020/07/31	9	29.87	8	29.89	29.90	1	8,109	0.01%
2020/07/30	18	30.00	10	29.90	29.90	8	8,131	0.10%
2020/07/29	13	29.20	11	29.48	29.50	2	8,105	0.02%
2020/07/28	20	29.91	18	28.95	28.95	2	8,104	0.02%
2020/07/27	21	30.65	32	30.21	30.05	-11	8,020	-0.14%
2020/07/24	13	30.98	18	30.89	30.75	-5	7,968	-0.06%
2020/07/23	13	31.16	13	30.90	30.90	0	7,898	0.00%
2020/07/22	13	31.39	10	31.25	31.25	3	7,899	0.04%
2020/07/21	16	31.41	13	31.20	31.20	3	7,864	0.04%
2020/07/20	11	30.85	16	31.51	31.50	-5	7,808	-0.06%
2020/07/17	13	31.16	18	30.99	31.00	-5	7,761	-0.06%
2020/07/16	18	31.36	11	31.19	31.15	7	7,761	0.09%
2020/07/15	18	31.07	15	30.76	30.70	3	7,708	0.04%
2020/07/14	13	31.37	11	31.00	31.00	2	7,806	0.03%
2020/07/13	14	31.56	12	31.81	31.80	2	7,782	0.03%
2020/07/10	9	31.89	7	31.30	31.30	2	7,843	0.03%
2020/07/09	20	33.44	25	33.10	32.90	-5	7,741	-0.06%
2020/07/08	7	33.09	8	33.46	33.45	-1	7,696	-0.01%
2020/07/07	4	34.04	5	33.59	32.95	-1	7,652	-0.01%
2020/07/06	22	33.13	23	33.13	33.10	-1	7,565	-0.01%
2020/07/03	16	32.56	12	32.45	32.40	4	7,551	0.05%
2020/07/02	14	32.44	36	32.55	32.50	-22	7,536	-0.29%
2020/07/01	8	33.14	10	32.48	32.35	-2	7,466	-0.03%
2020/06/30	32	31.57	0	0.00	33.15	32	7,086	0.45%
2020/06/24	2	30.68	0	0.00	30.50	2	6,829	0.03%
2020/06/23	10	30.62	11	30.60	30.60	-1	6,858	-0.01%
2020/06/22	6	30.53	6	30.50	30.50	0	6,869	0.00%
2020/06/19	0	0.00	4	30.99	30.30	-4	6,947	-0.06%
2020/06/17	20	30.89	20	30.75	30.75	0	6,739	0.00%
2020/06/15	0	0.00	1	29.70	29.70	-1	7,172	-0.01%
2020/06/12	11	28.81	11	29.11	29.15	0	7,177	0.00%
2020/06/11	13	30.21	10	29.85	29.85	3	7,204	0.04%
2020/06/09	10	30.33	11	30.16	30.15	-1	7,462	-0.01%
2020/06/08	7	30.41	8	30.46	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	2	30.13	30.15	-2	7,587	-0.03%
2020/06/04	0	0.00	1	30.60	30.20	-1	7,633	-0.01%
2020/06/03	16	30.15	15	30.15	30.15	1	7,707	0.01%
2020/06/02	15	30.22	15	30.00	30.00	0	7,759	0.00%
2020/06/01	14	30.33	18	30.46	30.55	-4	7,836	-0.05%
2020/05/29	6	30.05	4	29.80	30.50	2	7,867	0.03%
2020/05/28	6	29.82	5	29.86	29.60	1	8,077	0.01%
2020/05/27	2	30.65	1	30.75	30.70	1	8,086	0.01%
2020/05/26	10	30.06	13	30.02	30.00	-3	8,123	-0.04%
2020/05/25	4	28.88	0	0.00	29.50	4	8,136	0.05%
2020/05/22	34	28.43	10	28.10	28.10	24	8,028	0.30%
2020/05/20	2	28.95	0	0.00	28.70	2	8,128	0.02%
2020/05/18	13	28.08	13	27.95	27.95	0	8,078	0.00%
2020/05/15	0	0.00	5	28.67	28.30	-5	8,076	-0.06%
2020/05/14	7	28.86	7	28.20	28.20	0	8,040	0.00%
2020/05/13	12	29.22	0	0.00	29.15	12	7,992	0.15%
2020/05/11	10	28.76	10	28.92	28.90	0	7,968	0.00%
2020/05/08	8	29.08	7	28.90	28.90	1	7,937	0.01%
2020/05/07	9	28.91	7	29.07	29.10	2	7,925	0.03%
2020/05/06	13	29.65	23	29.77	29.70	-10	7,842	-0.13%
2020/05/05	2	29.40	0	0.00	29.40	2	7,803	0.03%
2020/05/04	12	29.42	15	29.33	29.25	-3	7,814	-0.04%
2020/04/30	5	29.99	5	30.00	30.00	0	7,805	0.00%
2020/04/29	1	30.15	0	0.00	29.85	1	7,858	0.01%
2020/04/28	0	0.00	2	30.18	29.95	-2	7,869	-0.03%
2020/04/27	3	29.83	2	29.90	30.00	1	7,955	0.01%
2020/04/24	11	28.92	10	29.15	29.15	1	7,894	0.01%
2020/04/23	13	28.86	12	28.82	28.80	1	7,896	0.01%
2020/04/22	4	28.83	0	0.00	28.60	4	7,870	0.05%
2020/04/21	21	29.30	14	28.93	28.80	7	7,852	0.09%
2020/04/20	10	29.96	8	30.05	30.05	2	7,769	0.03%
2020/04/17	27	30.95	31	30.38	30.05	-4	7,769	-0.05%
2020/04/16	3	31.05	3	31.20	31.20	0	7,613	0.00%
2020/04/15	13	31.44	8	31.37	31.20	5	7,598	0.07%
2020/04/14	2	30.65	0	0.00	30.60	2	7,525	0.03%
2020/04/13	0	30.60	8	30.30	30.60	-8	7,578	-0.11%
2020/04/10	9	30.09	4	29.95	30.40	5	7,528	0.07%
2020/04/09	18	30.18	17	29.81	29.70	1	7,544	0.01%
2020/04/08	10	29.81	13	30.16	30.35	-3	7,478	-0.04%
2020/04/07	12	29.14	18	29.20	29.25	-6	7,348	-0.08%
2020/04/06	16	29.33	16	29.32	29.35	0	7,284	0.00%
2020/04/01	7	28.50	12	28.60	28.90	-5	7,353	-0.07%
2020/03/31	6	29.19	0	0.00	28.40	6	7,422	0.08%
2020/03/30	12	27.47	13	28.24	28.30	-1	7,425	-0.01%
2020/03/27	13	29.18	15	28.82	27.95	-2	7,509	-0.03%
2020/03/26	15	28.60	15	28.92	28.85	0	7,909	0.00%
2020/03/25	10	29.19	10	28.97	28.90	0	8,151	0.00%
2020/03/24	1	28.40	1	28.45	28.40	0	8,194	0.00%
2020/03/23	19	27.51	25	27.90	27.70	-6	8,536	-0.07%
2020/03/20	6	29.69	5	29.72	29.45	1	8,940	0.01%
2020/03/19	28	27.31	14	27.73	28.40	14	9,253	0.15%
2020/03/18	9	28.11	10	27.42	26.95	-1	8,872	-0.01%
2020/03/17	34	26.24	29	26.94	26.95	5	9,000	0.06%
2020/03/16	12	29.52	13	27.30	27.00	-1	8,874	-0.01%
2020/03/13	16	28.98	46	29.17	29.75	-30	8,709	-0.34%
2020/03/12	15	32.71	24	32.30	32.10	-9	8,506	-0.11%
2020/03/11	10	35.63	15	35.03	34.85	-5	8,348	-0.06%
2020/03/10	15	35.25	9	35.37	35.80	6	8,328	0.07%
2020/03/09	11	36.68	18	36.28	35.60	-7	8,248	-0.08%
2020/03/06	4	36.90	4	37.50	37.55	0	8,123	0.00%
2020/03/05	3	37.95	2	36.90	36.90	1	8,060	0.01%
2020/03/04	11	37.13	14	37.40	37.65	-3	7,951	-0.04%
2020/03/03	3	38.20	0	0.00	37.45	3	7,867	0.04%
2020/03/02	6	35.02	14	36.31	36.40	-8	7,673	-0.10%
2020/02/27	13	35.88	43	36.35	35.00	-30	7,547	-0.40%
2020/02/26	39	36.47	13	36.53	36.50	26	7,373	0.35%
2020/02/25	10	34.60	5	34.87	34.90	5	7,202	0.07%
2020/02/24	2	34.83	16	34.84	34.90	-14	7,183	-0.19%
2020/02/21	8	35.81	7	35.45	35.45	1	7,171	0.01%
2020/02/20	1	35.30	0	0.00	35.30	1	7,060	0.01%
2020/02/19	8	34.71	6	34.68	34.70	2	7,049	0.03%
2020/02/18	0	0.00	3	34.73	34.75	-3	7,057	-0.04%
2020/02/17	3	34.25	3	34.57	34.60	0	7,086	0.00%
2020/02/14	2	34.25	0	0.00	34.40	2	7,082	0.03%
2020/02/13	0	0.00	2	33.95	34.15	-2	7,087	-0.03%
2020/02/12	5	34.29	5	34.15	34.15	0	7,121	0.00%
2020/02/11	2	33.78	2	34.00	34.00	0	7,123	0.00%
2020/02/10	7	32.88	4	33.10	33.05	3	7,237	0.04%
2020/02/07	2	33.50	5	33.59	33.35	-3	7,243	-0.04%
2020/02/06	4	33.98	4	34.18	34.20	0	7,237	0.00%
2020/02/05	7	33.81	7	33.61	33.60	0	7,244	0.00%
2020/02/04	3	33.17	4	33.45	33.50	-1	7,220	-0.01%
2020/02/03	11	32.40	10	32.85	33.00	1	7,249	0.01%
2020/01/31	13	34.61	15	34.23	34.25	-2	7,189	-0.03%
2020/01/30	10	34.60	7	35.05	34.20	3	7,193	0.04%
2020/01/16	3	37.50	0	0.00	37.70	3	7,309	0.04%
2020/01/15	9	37.99	8	37.44	37.35	1	7,445	0.01%
2020/01/14	5	37.40	0	0.00	37.80	5	7,433	0.07%
2020/01/10	8	36.71	12	36.60	36.65	-4	7,450	-0.05%
2020/01/09	4	36.74	0	0.00	36.95	4	7,461	0.05%
2020/01/08	9	36.43	7	36.37	36.15	2	7,466	0.03%
2020/01/07	12	37.66	8	37.55	37.00	4	7,476	0.05%
2020/01/06	5	38.43	0	0.00	38.20	5	7,443	0.07%
2020/01/03	4	38.48	18	38.32	38.15	-14	7,509	-0.19%
2020/01/02	18	38.85	3	38.35	38.35	15	7,550	0.20%
2019/12/30	5	38.50	9	38.39	38.35	-4	7,685	-0.05%
2019/12/27	168	39.03	84	39.18	38.50	84	7,650	1.10%	大買/
2019/12/26	10	38.74	15	38.37	38.40	-5	7,510	-0.07%
2019/12/25	18	39.41	20	38.90	38.90	-2	7,446	-0.03%
2019/12/24	11	38.89	4	38.93	38.75	7	7,452	0.09%
2019/12/23	34	39.86	39	39.49	39.20	-5	7,343	-0.07%
2019/12/20	26	39.13	2	38.88	39.00	24	6,899	0.35%
2019/12/19	6	38.48	21	37.97	38.50	-15	6,622	-0.23%
2019/12/18	25	38.62	24	38.19	38.10	1	6,490	0.02%
2019/12/17	55	38.44	36	38.25	38.00	19	6,134	0.31%
2019/12/16	36	37.88	106	38.45	39.10	-70	5,802	-1.21%	大賣/
2019/12/13	1	35.70	5	35.70	35.55	-4	5,577	-0.07%
2019/12/12	117	36.98	70	37.13	36.40	47	5,540	0.85%	大買/
2019/12/11	2	35.85	2	35.80	35.70	0	5,287	0.00%
2019/12/10	6	35.64	6	35.47	35.45	0	5,328	0.00%
2019/12/09	1	35.00	11	35.15	35.10	-10	5,418	-0.18%
2019/12/06	2	35.50	0	0.00	35.50	2	5,434	0.04%
2019/12/05	0	0.00	1	35.55	35.85	-1	5,489	-0.02%
2019/12/03	0	0.00	42	35.15	35.45	-42	5,542	-0.76%
2019/12/02	1	35.25	62	35.38	35.40	-61	5,569	-1.10%
2019/11/28	10	35.35	1	35.60	35.35	9	5,538	0.16%
2019/11/27	33	36.12	13	35.99	35.90	20	5,556	0.36%
2019/11/26	2	35.30	1	35.20	35.20	1	5,461	0.02%
2019/11/25	0	0.00	5	35.05	35.00	-5	5,473	-0.09%
2019/11/22	1	34.95	1	35.00	34.85	0	5,519	0.00%
2019/11/21	6	34.54	7	34.54	34.75	-1	5,528	-0.02%
2019/11/20	13	34.71	0	0.00	34.75	13	5,526	0.24%
2019/11/19	18	35.05	0	0.00	35.10	18	5,512	0.33%
2019/11/18	8	35.33	0	0.00	35.50	8	5,514	0.15%
2019/11/15	1	34.85	0	0.00	34.85	1	5,509	0.02%
2019/11/14	10	34.51	17	34.33	34.35	-7	5,518	-0.13%
2019/11/13	1	34.95	0	0.00	34.95	1	5,520	0.02%
2019/11/11	6	34.98	1	34.65	34.65	5	5,626	0.09%
2019/11/07	6	35.81	1	35.95	36.10	5	5,692	0.09%
2019/11/06	1	36.90	0	0.00	36.90	1	5,686	0.02%
2019/10/31	3	37.08	4	36.95	36.80	-1	6,132	-0.02%
2019/10/28	1	38.15	0	0.00	37.90	1	6,209	0.02%
2019/10/25	4	38.88	6	38.90	38.75	-2	6,201	-0.03%
2019/10/24	3	38.75	1	39.20	39.25	2	6,162	0.03%
2019/10/23	6	38.91	6	38.53	38.50	0	6,182	0.00%
2019/10/22	2	38.40	2	38.30	38.00	0	6,083	0.00%
2019/10/21	0	0.00	3	38.00	38.10	-3	6,093	-0.05%
2019/10/18	16	38.60	0	0.00	37.90	16	6,115	0.26%
2019/10/16	0	37.60	0	0.00	37.50	0	6,336	0.00%
2019/10/15	4	38.46	0	0.00	37.95	4	6,533	0.06%
2019/10/14	0	0.00	11	38.36	38.25	-11	6,572	-0.17%
2019/10/09	12	38.06	0	0.00	37.70	12	6,532	0.18%
2019/10/08	1	38.15	0	0.00	38.25	1	6,479	0.02%
2019/10/07	22	38.25	3	37.95	37.50	19	6,469	0.29%
2019/10/04	4	37.33	0	0.00	36.85	4	6,431	0.06%
2019/10/02	18	36.05	32	35.94	36.05	-14	6,775	-0.21%
2019/10/01	18	36.15	4	36.20	36.15	14	6,792	0.21%
2019/09/27	19	36.36	27	36.15	35.50	-8	6,765	-0.12%
2019/09/26	0	0.00	2	37.15	36.70	-2	6,700	-0.03%
2019/09/25	5	36.80	40	36.84	36.65	-35	6,722	-0.52%
2019/09/24	0	0.00	0.2	37.65	37.60	-0.2	6,712	0.00%
2019/09/23	0	0.00	1	37.65	37.65	-1	6,702	-0.01%
2019/09/20	6	37.42	0	0.00	37.70	6	6,702	0.09%
2019/09/19	6	37.91	2	37.50	37.50	4	6,640	0.06%
2019/09/18	24	38.16	22	38.51	38.55	2	6,601	0.03%
2019/09/17	2	36.73	0	0.00	36.65	2	6,243	0.03%
2019/09/16	0	0.00	13	37.04	37.10	-13	6,305	-0.21%
2019/09/12	1	36.90	0	0.00	37.05	1	6,354	0.02%
2019/09/11	2	36.90	0	0.00	37.25	2	6,393	0.03%
2019/09/10	2	36.73	3	36.48	35.85	-1	6,314	-0.02%
2019/09/09	0	0.00	4	36.80	36.75	-4	6,308	-0.06%
2019/09/06	1	36.40	7	36.19	36.20	-6	6,293	-0.10%
2019/09/05	0	0.00	2	35.68	35.50	-2	6,436	-0.03%
2019/09/04	1	35.00	0	0.00	35.25	1	6,445	0.02%
2019/09/03	1	34.75	0	0.00	34.75	1	6,550	0.02%
2019/08/30	6	34.83	0	0.00	34.75	6	6,617	0.09%
2019/08/29	10	34.70	10	34.63	34.60	0	6,662	0.00%
2019/08/27	0	0.00	2	34.78	34.40	-2	6,781	-0.03%
2019/08/22	2	33.98	0	0.00	34.05	2	6,845	0.03%
2019/08/21	7	34.02	6	33.99	33.95	1	6,878	0.01%
2019/08/19	0	0.00	10	34.00	33.95	-10	6,963	-0.14%
2019/08/16	0	0.00	10	34.13	34.20	-10	6,984	-0.14%
2019/08/14	3	33.35	6	33.40	33.25	-3	7,095	-0.04%
2019/08/13	11	32.88	2	32.73	32.65	9	7,071	0.13%
2019/08/08	22	32.89	2	32.80	32.85	20	7,143	0.28%
2019/08/07	44	33.00	1	33.00	33.00	43	7,184	0.60%
2019/08/06	2	35.18	6	35.31	35.85	-4	7,017	-0.06%
2019/08/01	6	37.96	6	38.00	37.95	0	7,349	0.00%
2019/07/31	7	39.21	7.1	38.86	38.85	-0.1	7,567	0.00%
2019/07/30	6	39.22	4	39.40	38.75	2	7,993	0.03%
2019/07/29	10	40.55	10	40.45	40.10	0	7,996	0.00%
2019/07/26	0	0.00	3	40.17	40.25	-3	8,005	-0.04%
2019/07/25	2	39.95	1	40.20	40.25	1	8,165	0.01%
2019/07/23	1	39.70	1	39.50	39.50	0	8,160	0.00%
2019/07/22	0	0.00	1	39.45	39.25	-1	8,204	-0.01%
2019/07/19	7	39.39	2	39.15	39.15	5	8,258	0.06%
2019/07/18	2	39.60	0	0.00	39.55	2	8,268	0.02%
2019/07/17	1	40.45	6	40.36	40.55	-5	8,135	-0.06%
2019/07/16	1	39.80	0	0.00	39.40	1	8,035	0.01%
2019/07/15	0	0.00	1	38.90	38.95	-1	8,111	-0.01%
2019/07/12	0	0.00	1	39.00	38.90	-1	8,342	-0.01%
2019/07/11	2	39.20	0.7	39.00	39.20	1.3	8,562	0.02%
2019/07/10	16	38.79	10	38.65	38.65	6	8,614	0.07%
2019/07/09	5	38.85	1	38.80	38.65	4	8,828	0.05%
2019/07/08	2	39.60	10	39.44	39.00	-8	9,049	-0.09%
2019/07/04	0	0.00	2	37.18	37.10	-2	10,207	-0.02%
2019/07/02	1	37.40	0	0.00	37.35	1	10,901	0.01%
2019/07/01	10	37.05	10	37.05	36.85	0	11,031	0.00%
2019/06/28	15	36.78	15	36.60	36.55	0	11,361	0.00%
2019/06/27	15	37.00	15	36.70	36.70	0	11,501	0.00%
2019/06/26	1	36.55	0	0.00	36.80	1	11,707	0.01%
2019/06/25	11	37.63	7	36.84	36.75	4	11,834	0.03%
2019/06/24	0	0.00	1	37.40	37.40	-1	11,963	-0.01%
2019/06/21	3	37.17	5	37.14	37.20	-2	12,065	-0.02%
2019/06/20	21	37.23	21	37.29	37.10	0	12,189	0.00%
2019/06/17	0	0.00	1	36.85	36.50	-1	13,098	-0.01%
2019/06/13	44	37.10	36	37.15	36.80	8	14,624	0.05%
2019/06/12	19	36.14	19	36.01	36.25	0	14,754	0.00%
2019/06/11	20	36.00	21	35.87	36.00	-1	14,900	-0.01%
2019/06/10	6	35.51	5	35.45	35.50	1	14,813	0.01%
2019/06/06	0	0.00	1	35.00	34.95	-1	14,843	-0.01%
2019/06/05	4	35.83	4	35.15	34.85	0	14,952	0.00%
2019/06/04	3	35.27	3	35.15	35.15	0	14,982	0.00%
2019/06/03	2	35.15	0	0.00	35.10	2	15,244	0.01%
2019/05/31	12	36.30	10	36.15	36.10	2	15,195	0.01%
2019/05/29	1	35.80	1	35.70	35.70	0	15,399	0.00%
2019/05/28	0	0.00	1	36.05	36.05	-1	15,485	-0.01%
2019/05/24	1	35.90	5	36.00	36.15	-4	16,081	-0.02%
2019/05/23	0	0.00	4	35.46	35.65	-4	16,183	-0.02%
2019/05/22	1	36.40	1	36.10	36.10	0	16,253	0.00%
2019/05/21	16	36.03	30	36.01	36.65	-14	16,356	-0.09%
2019/05/20	7	34.68	2	34.58	34.55	5	16,304	0.03%
2019/05/17	16	34.47	4	36.15	34.55	12	16,364	0.07%
2019/05/16	18	35.85	8	35.61	35.50	10	16,401	0.06%
2019/05/15	3	36.50	1	36.65	36.70	2	16,463	0.01%
2019/05/14	24	34.69	22	35.10	35.65	2	16,506	0.01%
2019/05/13	38	35.91	38	35.48	35.40	0	16,473	0.00%
2019/05/10	5	36.27	17	37.21	36.45	-12	16,462	-0.07%
2019/05/09	88	37.64	85	37.49	37.20	3	16,372	0.02%
2019/05/08	2	37.50	0	0.00	37.50	2	16,549	0.01%
2019/05/07	18	39.38	15	39.16	39.20	3	16,842	0.02%
2019/05/06	16	41.63	12	41.71	41.50	4	16,539	0.02%
2019/05/03	16	42.86	17	42.79	42.90	-1	16,507	-0.01%
2019/05/02	11	42.42	12	42.98	43.05	-1	16,608	-0.01%
2019/04/30	15	41.32	15	41.62	41.80	0	16,598	0.00%
2019/04/29	1	41.40	0	0.00	41.20	1	16,873	0.01%
2019/04/26	18	41.44	8	41.31	41.20	10	16,896	0.06%
2019/04/24	10	43.15	12	42.55	42.45	-2	17,234	-0.01%
2019/04/23	11	42.61	10	42.60	42.60	1	17,276	0.01%
2019/04/22	0	0.00	1	43.20	43.15	-1	17,522	-0.01%
2019/04/19	15	43.02	10	42.28	42.70	5	17,712	0.03%
2019/04/18	2	44.00	7	43.28	42.15	-5	17,796	-0.03%
2019/04/17	28	45.59	27	44.95	44.30	1	17,877	0.01%
2019/04/16	21	44.20	9	44.12	44.50	12	17,684	0.07%
2019/04/15	46	43.96	45	43.95	43.90	1	17,630	0.01%
2019/04/12	95	43.83	79	43.87	43.75	16	17,456	0.09%
2019/04/11	22	43.70	12	43.38	43.00	10	17,228	0.06%
2019/04/10	41	43.55	71	44.56	44.25	-30	16,912	-0.18%
2019/04/09	16	41.77	11	41.82	42.00	5	15,995	0.03%
2019/04/08	5	42.10	5	41.40	40.90	0	15,740	0.00%
2019/04/03	0	0.00	56	40.50	40.45	-56	15,536	-0.36%
2019/04/02	76	41.12	18	40.96	40.80	58	15,407	0.38%
2019/03/29	27	39.98	57	40.10	39.95	-30	14,931	-0.20%
2019/03/28	30	39.65	13	39.91	39.55	17	14,844	0.11%
2019/03/27	5	39.95	10	39.90	39.85	-5	14,968	-0.03%
2019/03/26	31	39.45	9	39.37	39.20	22	14,863	0.15%
2019/03/25	11	39.37	4	39.10	38.85	7	14,975	0.05%
2019/03/22	19	41.34	20	40.81	40.60	-1	14,881	-0.01%
2019/03/21	4	40.50	0	0.00	40.10	4	14,527	0.03%
2019/03/20	19	40.29	13	40.73	40.35	6	14,483	0.04%
2019/03/19	45	41.75	17	41.29	39.55	28	14,288	0.20%
2019/03/18	16	38.91	21	40.36	41.15	-5	13,620	-0.04%
2019/03/15	1	38.20	15	37.80	37.45	-14	13,140	-0.11%
2019/03/14	1	36.75	0	0.00	36.80	1	12,936	0.01%
2019/03/13	0	0.00	1	36.15	36.20	-1	13,061	-0.01%
2019/03/11	10	36.35	20	36.89	36.25	-10	13,291	-0.08%
2019/03/08	12	35.38	1	35.90	36.00	11	13,536	0.08%
2019/03/07	51	35.97	0	0.00	35.60	51	14,841	0.34%
2019/03/06	5	37.45	10	37.50	37.25	-5	15,111	-0.03%
2019/03/05	1	37.75	1	38.15	37.50	0	15,338	0.00%
2019/03/04	10	37.80	0	0.00	37.90	10	15,348	0.07%
2019/02/27	21	36.82	0	0.00	36.80	21	15,395	0.14%
2019/02/26	2	38.03	3	37.83	37.45	-1	15,447	-0.01%
2019/02/25	2	37.70	38	38.28	38.00	-36	15,655	-0.23%
2019/02/22	0	0.00	15	37.20	37.10	-15	15,441	-0.10%
2019/02/21	3	36.48	0	0.00	36.55	3	15,576	0.02%
2019/02/20	1	37.50	25	36.80	37.00	-24	15,698	-0.15%
2019/02/15	27	35.57	0	0.00	35.35	27	16,495	0.16%
2019/02/14	46	36.53	20	37.00	36.50	26	17,457	0.15%
2019/02/13	6	36.40	15	37.30	36.20	-9	17,620	-0.05%
2019/02/12	5	37.34	8	37.30	37.10	-3	17,598	-0.02%
2019/02/11	23	36.70	32	36.65	36.80	-9	17,833	-0.05%
2019/01/30	42	36.74	1	36.55	36.55	41	17,875	0.23%
2019/01/29	3	37.00	39	36.89	37.00	-36	17,804	-0.20%
2019/01/28	55	37.47	30	37.74	37.95	25	17,508	0.14%
2019/01/25	11	34.78	8	34.87	34.80	3	17,053	0.02%
2019/01/24	0	0.00	2	34.70	34.45	-2	17,031	-0.01%
2019/01/23	9	34.55	16	34.55	34.50	-7	17,032	-0.04%
2019/01/22	18	34.34	10	34.57	34.00	8	16,931	0.05%
2019/01/21	2	33.85	14	34.18	34.10	-12	16,789	-0.07%
2019/01/18	5	32.86	6	33.12	32.95	-1	16,517	-0.01%
2019/01/17	28	32.77	14	32.76	32.85	14	16,516	0.08%
2019/01/16	0	0.00	1	34.25	34.05	-1	16,348	-0.01%
2019/01/15	11	34.07	0	0.00	33.80	11	16,294	0.07%
2019/01/14	36	34.09	37	34.34	33.60	-1	16,235	-0.01%
2019/01/11	15	34.12	2	34.65	33.60	13	15,993	0.08%
2019/01/10	7	34.71	2	34.85	34.60	5	15,728	0.03%
2019/01/09	28	36.01	3	36.88	35.35	25	15,538	0.16%
2019/01/08	0	0.00	1	37.20	37.00	-1	15,237	-0.01%
2019/01/07	2	37.33	1	37.10	36.70	1	15,272	0.01%
2019/01/04	19	36.14	0	0.00	36.50	19	15,269	0.12%
2019/01/03	2	37.00	4	36.81	36.10	-2	15,382	-0.01%
2019/01/02	0	0.00	7	35.73	36.10	-7	15,459	-0.05%
2018/12/28	10	35.24	18	34.83	35.35	-8	15,655	-0.05%
2018/12/27	1	36.85	0	0.00	36.50	1	15,552	0.01%
2018/12/26	15	37.49	14	36.26	36.20	1	15,523	0.01%
2018/12/25	9	35.81	7	35.91	36.05	2	15,419	0.01%
2018/12/24	2	36.60	6	36.35	36.60	-4	15,423	-0.03%
2018/12/22	12	35.99	10	36.05	36.00	2	15,442	0.01%
2018/12/21	12	36.11	9	36.36	36.30	3	15,495	0.02%
2018/12/20	9	36.42	5	36.50	35.90	4	15,428	0.03%
2018/12/19	3	38.20	3	38.52	38.15	0	15,382	0.00%
2018/12/18	32	38.91	33	38.82	38.80	-1	15,267	-0.01%
2018/12/17	3	37.98	2	37.95	37.75	1	15,081	0.01%
2018/12/14	2	38.65	3	39.13	38.65	-1	14,964	-0.01%
2018/12/13	7	39.03	41	39.09	38.90	-34	14,878	-0.23%
2018/12/12	44	39.57	7	39.79	39.45	37	14,731	0.25%
2018/12/11	4	40.04	0	0.00	39.15	4	14,594	0.03%
2018/12/10	19	39.87	10	39.30	39.50	9	14,454	0.06%
2018/12/07	3	43.53	1	42.95	42.80	2	14,188	0.01%
2018/12/06	22	44.40	8	43.34	42.55	14	14,100	0.10%
2018/12/05	1	46.45	0	0.00	46.45	1	13,891	0.01%
2018/12/04	6	46.42	7	47.16	46.35	-1	13,879	-0.01%
2018/12/03	35	46.43	38	46.83	47.25	-3	13,881	-0.02%
2018/11/30	34	48.25	59	47.64	45.55	-25	13,493	-0.19%
2018/11/29	36	47.13	46	46.77	47.00	-10	12,082	-0.08%
2018/11/28	57	44.76	33	44.04	45.30	24	11,511	0.21%
2018/11/27	19	42.52	3	42.95	43.15	16	11,258	0.14%
2018/11/23	24	42.54	20	42.17	41.90	4	10,973	0.04%
2018/11/22	22	43.65	35	43.83	42.60	-13	10,822	-0.12%
2018/11/21	14	43.22	15	43.00	43.00	-1	10,409	-0.01%
2018/11/20	26	42.70	16	42.46	42.80	10	10,156	0.10%
2018/11/19	16	42.26	16	42.71	41.85	0	9,861	0.00%
2018/11/16	8	43.58	4	43.60	43.00	4	9,654	0.04%
2018/11/15	4	42.85	4	43.45	42.90	0	9,436	0.00%
2018/11/14	20	44.14	15	43.64	43.00	5	9,140	0.05%
2018/11/13	41	44.87	63	44.59	44.55	-22	8,732	-0.25%
2018/11/12	7	40.91	17	41.16	42.35	-10	7,639	-0.13%
2018/11/09	1	39.55	6	38.96	38.50	-5	7,419	-0.07%
2018/11/08	44	39.02	38	39.84	39.10	6	7,418	0.08%
2018/11/07	5	36.60	8	35.79	37.15	-3	7,128	-0.04%
2018/11/06	14	34.69	5	34.05	33.80	9	7,101	0.13%
2018/11/05	7	35.08	0	0.00	34.85	7	7,288	0.10%
2018/11/02	0	0.00	4	35.53	35.70	-4	7,240	-0.06%
2018/11/01	2	34.95	4	34.85	34.90	-2	7,135	-0.03%
2018/10/31	1	33.40	7	33.41	33.60	-6	7,146	-0.08%
2018/10/30	5	32.60	15	32.37	32.70	-10	7,060	-0.14%
2018/10/29	2	31.80	0	0.00	31.70	2	6,981	0.03%
2018/10/26	3	31.40	13	31.38	31.15	-10	6,938	-0.14%
2018/10/25	25	31.96	2	32.03	31.70	23	6,878	0.33%
2018/10/24	13	34.72	4	34.00	33.40	9	6,787	0.13%
2018/10/23	0	0.00	1	33.30	33.00	-1	6,567	-0.02%
2018/10/22	6	32.36	9	33.02	33.80	-3	6,553	-0.05%
2018/10/19	5	31.35	17	31.77	32.20	-12	6,460	-0.19%
2018/10/18	11	31.77	9	31.88	31.65	2	6,359	0.03%
2018/10/17	0	0.00	2	31.20	31.10	-2	6,306	-0.03%
2018/10/15	14	30.11	18	31.13	32.10	-4	6,185	-0.06%
2018/10/12	0	0.00	11	30.78	31.10	-11	6,113	-0.18%
2018/10/11	6	30.55	10	30.90	30.40	-4	6,168	-0.06%
2018/10/09	4	34.26	2	33.75	33.75	2	5,982	0.03%
2018/10/08	7	35.26	8	35.65	35.50	-1	5,802	-0.02%
2018/10/05	22	37.73	2	37.25	38.40	20	5,547	0.36%
2018/10/04	1	38.65	0	0.00	39.05	1	5,427	0.02%
2018/10/03	2	39.35	0	0.00	38.90	2	5,353	0.04%
2018/10/02	1	39.40	0	0.00	39.50	1	5,297	0.02%
2018/09/28	1	40.90	6	41.25	40.60	-5	5,253	-0.10%
2018/09/27	10	42.23	0	0.00	42.20	10	5,235	0.19%
2018/09/26	3	43.20	27	42.78	43.05	-24	5,288	-0.45%
2018/09/25	1	40.20	0	0.00	40.35	1	5,267	0.02%
2018/09/20	1	39.85	0	0.00	39.40	1	5,200	0.02%
2018/09/18	10	39.05	8	38.50	38.50	2	5,175	0.04%
2018/09/17	35	39.13	34	39.16	39.30	1	5,159	0.02%
2018/09/14	10	39.95	0	0.00	40.10	10	5,128	0.19%
2018/09/12	1	38.50	0	0.00	39.30	1	5,099	0.02%
2018/09/11	5	37.96	6	38.98	38.80	-1	5,147	-0.02%
2018/09/10	11	39.33	9	37.18	37.20	2	5,086	0.04%
2018/09/07	61	39.69	57	39.80	39.90	4	5,012	0.08%
2018/09/06	11	42.77	0	0.00	42.70	11	4,873	0.23%
2018/09/05	4	43.59	0	0.00	43.45	4	4,887	0.08%
2018/09/03	0	0.00	1	44.65	43.45	-1	4,930	-0.02%
2018/08/29	0	0.00	1	44.55	44.65	-1	5,025	-0.02%
2018/08/28	1	44.35	3	44.33	44.40	-2	5,106	-0.04%
2018/08/24	4	43.63	2	43.55	43.55	2	5,162	0.04%
2018/08/23	0	0.00	2	44.15	44.15	-2	5,221	-0.04%
2018/08/22	11	44.92	13	45.08	44.35	-2	5,244	-0.04%
2018/08/21	4	42.09	0	0.00	42.05	4	5,029	0.08%
2018/08/20	0	0.00	1	43.40	42.10	-1	5,034	-0.02%
2018/08/16	7	42.26	6	42.95	43.55	1	5,097	0.02%
2018/08/15	51	43.74	36	43.64	42.85	15	5,021	0.30%
2018/08/14	48	46.02	29	45.57	46.15	19	4,878	0.39%
2018/08/13	2	46.60	1	47.40	47.05	1	4,842	0.02%
2018/08/10	9	47.71	11	48.16	47.05	-2	4,764	-0.04%
2018/08/07	6	52.43	3	52.60	52.40	3	4,823	0.06%
2018/08/06	0	0.00	1	55.10	55.40	-1	4,710	-0.02%
2018/08/02	1	54.60	0	0.00	54.00	1	4,757	0.02%
2018/08/01	1	54.10	1	54.80	54.60	0	4,796	0.00%
2018/07/31	4	54.75	0	0.00	53.90	4	4,998	0.08%
2018/07/30	1	54.20	0	0.00	53.90	1	5,051	0.02%
2018/07/27	8	54.20	12	54.44	54.80	-4	5,066	-0.08%
2018/07/18	1	54.90	5	55.00	55.00	-4	5,598	-0.07%
2018/07/16	4	52.50	6	53.00	52.80	-2	5,456	-0.04%
2018/07/12	0	0.00	4	51.30	51.40	-4	5,501	-0.07%
2018/07/05	9	51.22	3	51.27	51.30	6	5,724	0.10%
2018/07/04	5	51.50	13	50.85	50.60	-8	5,784	-0.14%
2018/07/03	6	53.52	5	53.96	52.80	1	5,779	0.02%
2018/06/22	0.1	56.80	0	0.00	56.70	0.1	6,855	0.00%
2018/06/19	2	59.70	1	60.30	59.00	1	7,225	0.01%
2018/06/13	1	59.90	0	0.00	59.90	1	7,333	0.01%
2018/06/12	0	0.00	3	59.30	59.20	-3	7,402	-0.04%
2018/06/08	0	0.00	1	60.10	60.20	-1	7,373	-0.01%
2018/06/07	2	60.30	1	60.50	59.70	1	7,417	0.01%
2018/06/06	0	0.00	2	60.90	60.60	-2	7,372	-0.03%
2018/06/05	2	59.55	6	60.25	59.90	-4	7,306	-0.05%
2018/06/04	1	59.00	2	59.30	59.20	-1	7,203	-0.01%
2018/06/01	0	0.00	1	58.50	58.50	-1	7,200	-0.01%
2018/05/31	2	59.15	1	58.40	58.60	1	7,188	0.01%
2018/05/30	1	58.70	1	59.30	58.50	0	7,156	0.00%
2018/05/29	4	58.55	2	58.20	58.30	2	7,114	0.03%
2018/05/28	3	59.20	1	59.30	58.60	2	7,133	0.03%
2018/05/25	2	58.30	2	58.10	58.20	0	7,156	0.00%
2018/05/24	1	59.10	2	59.00	59.10	-1	7,129	-0.01%
2018/05/23	1	57.50	0	0.00	57.20	1	7,063	0.01%
2018/05/22	0	0.00	1	58.50	58.10	-1	7,053	-0.01%
2018/05/21	1	59.50	1	59.00	58.70	0	7,088	0.00%
2018/05/18	4	59.85	4	58.50	58.30	0	7,084	0.00%
2018/05/17	8	60.58	11	59.87	59.50	-3	7,133	-0.04%
2018/05/16	10	58.82	11	58.80	58.40	-1	6,987	-0.01%
2018/05/15	16	58.69	15.1	58.00	57.80	0.9	7,014	0.01%
2018/05/14	1	56.90	1	57.20	56.80	0	7,104	0.00%
2018/05/10	0	0.00	1	56.50	56.50	-1	7,105	-0.01%
2018/05/09	5	57.20	5	56.84	56.40	0	7,127	0.00%
2018/05/08	14	58.09	10	58.05	57.50	4	7,379	0.05%
2018/05/07	5	56.84	3	57.23	56.70	2	7,288	0.03%
2018/05/04	2	59.30	4	59.18	58.50	-2	7,268	-0.03%
2018/05/03	1	58.10	2	58.65	58.10	-1	7,256	-0.01%
2018/05/02	17	58.78	13	59.86	58.40	4	7,308	0.05%
2018/04/30	11	59.97	14	59.95	60.50	-3	7,271	-0.04%
2018/04/27	8	56.65	125	57.00	55.00	-117	7,150	-1.64%	大賣/鉅額交易
2018/04/26	2	59.70	5	59.10	57.40	-3	7,033	-0.04%
2018/04/25	9	60.49	5	60.76	60.70	4	6,981	0.06%
2018/04/24	0	0.00	2	60.60	60.00	-2	7,009	-0.03%
2018/04/23	121	62.52	0	0.00	61.20	121	7,046	1.72%	大買/鉅額交易
2018/04/20	6	61.83	2	61.95	62.50	4	7,074	0.06%
2018/04/18	4	61.78	5	61.92	61.80	-1	7,038	-0.01%
2018/04/17	8	62.85	6	63.57	61.80	2	7,018	0.03%
2018/04/16	2	63.00	0	0.00	62.10	2	6,974	0.03%
2018/04/13	3	63.47	1	64.30	63.00	2	6,967	0.03%
2018/04/11	2	63.65	1	64.20	63.70	1	7,116	0.01%
2018/04/10	5	66.00	2	65.80	64.50	3	7,222	0.04%
2018/04/09	18	67.38	15	67.14	66.50	3	7,178	0.04%
2018/04/03	9	67.12	6	67.47	67.60	3	7,098	0.04%
2018/04/02	32	69.02	20	67.30	67.30	12	7,089	0.17%
2018/03/31	2	68.00	22	68.27	68.10	-20	6,997	-0.29%
2018/03/30	15	67.51	10	66.50	66.30	5	6,861	0.07%
2018/03/29	4	66.55	13	66.98	66.30	-9	6,865	-0.13%
2018/03/28	40	67.73	60	66.62	66.20	-20	6,917	-0.29%
2018/03/27	34	66.65	33	66.18	67.00	1	7,085	0.01%
2018/03/26	2	63.45	0	0.00	63.00	2	6,669	0.03%
2018/03/23	4	64.13	4	63.80	63.90	0	6,718	0.00%
2018/03/22	58	68.94	57	66.96	66.00	1	6,790	0.01%
2018/03/21	24	65.74	25	67.04	67.60	-1	6,851	-0.01%
2018/03/20	4	61.90	2	62.10	62.00	2	6,794	0.03%
2018/03/16	31	63.15	39	62.24	62.30	-8	6,897	-0.12%
2018/03/15	3	61.93	25	62.22	61.80	-22	6,835	-0.32%
2018/03/13	46	62.40	0	0.00	63.00	46	6,827	0.67%
2018/03/09	0	0.00	2	61.10	61.10	-2	6,828	-0.03%
2018/03/02	1	61.00	1	61.60	61.00	0	6,868	0.00%
2018/03/01	0	0.00	2	61.30	61.40	-2	6,871	-0.03%
2018/02/27	3	61.83	1	63.20	61.00	2	6,895	0.03%
2018/02/23	1	62.40	2	62.80	62.50	-1	7,025	-0.01%
2018/02/21	2	61.85	2	62.50	63.00	0	7,023	0.00%
2018/02/12	0	0.00	18	60.11	59.90	-18	6,981	-0.26%
2018/02/09	17	58.85	15	59.93	60.00	2	7,002	0.03%
2018/02/08	2	62.25	0	0.00	62.10	2	6,923	0.03%
2018/02/06	42	63.74	1	62.30	62.30	41	6,922	0.59%
2018/02/05	8	68.29	0	0.00	68.60	8	6,841	0.12%
2018/01/31	18	73.16	13	73.82	71.00	5	6,891	0.07%
2018/01/30	2	71.25	7	71.24	71.40	-5	6,613	-0.08%
2018/01/29	0	0.00	3	71.40	70.20	-3	6,547	-0.05%
2018/01/25	3	69.10	0	0.00	68.60	3	6,529	0.05%
2018/01/24	12	69.44	1	69.30	69.20	11	6,512	0.17%
2018/01/23	6	70.47	3	70.50	69.50	3	6,482	0.05%
2018/01/22	15	71.02	25	70.84	71.20	-10	6,471	-0.15%
2018/01/19	10	71.40	0	0.00	71.10	10	6,489	0.15%
2018/01/18	13	72.87	0	0.00	72.00	13	6,477	0.20%
2018/01/17	3	72.47	4	73.00	73.00	-1	6,488	-0.02%
2018/01/16	1	72.60	5	72.72	72.60	-4	6,478	-0.06%
2018/01/15	3	71.80	1	72.40	71.80	2	6,461	0.03%
2018/01/12	10	70.85	4	71.13	71.30	6	6,496	0.09%
2018/01/11	2	70.55	1	70.40	70.20	1	6,582	0.02%
2018/01/10	20	71.20	12	72.07	70.80	8	6,671	0.12%
2018/01/09	6	72.93	0	0.00	72.30	6	6,799	0.09%
2018/01/08	21	73.00	17	72.84	72.00	4	6,845	0.06%
2018/01/05	6	75.77	15	75.68	75.20	-9	6,877	-0.13%
2018/01/04	19	76.05	30	75.64	75.60	-11	6,877	-0.16%
2018/01/03	2	74.40	3	74.77	74.20	-1	6,916	-0.01%
2018/01/02	5	74.10	6	74.03	73.90	-1	6,985	-0.01%