宏達電 (2498)-永豐金-新莊券商分點個股進出

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

宏達電

(2498)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	43.49	1	43.85	43.00	5	8,325	0.06%
2024/11/20	1	42.95	1	43.00	42.95	0	8,400	0.00%
2024/11/19	1	43.50	1	43.30	43.30	0	8,411	0.00%
2024/11/18	1	42.50	0	0.00	42.85	1	8,411	0.01%
2024/11/15	1	42.95	1	43.00	42.95	0	8,400	0.00%
2024/11/14	23	42.72	14	42.70	42.50	9	8,377	0.11%
2024/11/13	0	0.00	0.1	44.50	43.90	-0.1	8,331	0.00%
2024/11/12	0	0.00	2	45.20	44.75	-2	8,351	-0.02%
2024/11/11	1	45.00	10	45.30	45.10	-9	8,344	-0.11%
2024/11/07	0	0.00	2	44.50	44.95	-2	8,390	-0.02%
2024/11/06	3.3	44.30	1	44.00	43.80	2.3	8,412	0.03%
2024/11/05	1.2	44.55	0	0.00	44.10	1.2	8,453	0.01%
2024/11/04	0	0.00	3	43.43	43.55	-3	8,560	-0.04%
2024/11/01	14	42.86	1	43.10	43.10	13	8,647	0.15%
2024/10/30	1	44.30	0	0.00	44.00	1	8,625	0.01%
2024/10/28	11	45.04	2	45.25	45.70	9	8,623	0.10%
2024/10/25	2	45.58	1	46.00	45.60	1	8,590	0.01%
2024/10/24	22	46.51	7	46.43	45.85	15	8,579	0.18%
2024/10/23	2	48.85	1	48.15	47.60	1	8,427	0.01%
2024/10/22	10	47.85	0	0.00	47.90	10	8,331	0.12%
2024/10/21	1	48.70	0	0.00	48.00	1	8,363	0.01%
2024/10/18	1	48.40	31	49.51	48.40	-30	8,356	-0.36%
2024/10/17	2	48.38	2	48.55	48.65	0	8,247	0.00%
2024/10/16	2	48.30	14	48.07	47.80	-12	8,203	-0.15%
2024/10/15	6	48.81	3	48.27	48.60	3	8,126	0.04%
2024/10/14	1	47.65	1	47.50	47.65	0	8,029	0.00%
2024/10/11	14	47.80	1	48.10	47.50	13	8,014	0.16%
2024/10/09	16	48.58	3	48.93	48.20	13	7,955	0.16%
2024/10/08	32	49.55	18	49.71	49.70	14	7,827	0.18%
2024/10/07	6	51.50	1	50.90	51.50	5	7,596	0.07%
2024/10/04	124.3	54.04	36	52.54	52.00	88.3	7,325	1.20%	大買/
2024/10/01	6	49.49	138.6	50.53	52.00	-132.6	6,000	-2.21%	大賣/鉅額交易
2024/09/30	7	47.45	25	47.58	47.35	-18	5,144	-0.35%
2024/09/27	1	45.15	1	45.30	45.25	0	4,849	0.00%
2024/09/26	1	44.45	2	45.08	44.20	-1	4,852	-0.02%
2024/09/25	0	0.00	0.5	44.21	44.00	-0.5	4,798	-0.01%
2024/09/23	1	44.65	31	44.73	44.50	-30	4,824	-0.62%
2024/09/20	1	45.05	1	45.35	44.65	0	4,885	0.00%
2024/09/19	1	44.90	1	45.25	45.25	0	4,917	0.00%
2024/09/18	13	45.71	17	46.29	44.80	-4	5,096	-0.08%
2024/09/16	1	45.90	2	45.55	45.65	-1	5,570	-0.02%
2024/09/13	30	44.37	11	44.75	45.45	19	5,934	0.32%
2024/09/12	0	0.00	1	44.30	44.15	-1	5,920	-0.02%
2024/09/11	4	43.10	4	43.90	43.40	0	5,950	0.00%
2024/09/10	22	43.05	0	0.00	42.45	22	5,973	0.37%
2024/09/09	2	43.58	3	43.80	43.90	-1	5,992	-0.02%
2024/09/06	0	0.00	2	44.73	44.55	-2	6,028	-0.03%
2024/09/05	0	0.00	29	44.28	44.15	-29	6,108	-0.47%
2024/09/04	30.1	42.28	0	0.00	42.05	30.1	6,165	0.49%
2024/08/29	2	44.65	1	44.70	44.65	1	6,511	0.02%
2024/08/28	3	45.45	3	45.30	45.00	0	6,511	0.00%
2024/08/27	1	45.00	0	0.00	45.50	1	6,648	0.02%
2024/08/26	2	45.48	23	45.20	45.50	-21	6,654	-0.32%
2024/08/23	0	0.00	1	44.10	43.95	-1	6,633	-0.02%
2024/08/22	4	43.80	35	43.88	44.30	-31	6,625	-0.47%
2024/08/21	4	43.10	20	42.85	42.95	-16	6,599	-0.24%
2024/08/20	0	0.00	10	42.51	42.70	-10	6,590	-0.15%
2024/08/19	0	0.00	0	42.20	42.05	0	6,592	0.00%
2024/08/16	5	42.02	3	41.95	42.10	2	6,599	0.03%
2024/08/15	3	40.85	3	41.13	41.25	0	6,589	0.00%
2024/08/14	0.1	40.70	2	40.75	40.80	-1.9	6,580	-0.03%
2024/08/13	1	39.50	1	39.10	39.75	0	6,536	0.00%
2024/08/12	0	0.00	2	39.65	39.50	-2	6,531	-0.03%
2024/08/09	1	40.00	1	40.20	38.75	0	6,522	0.00%
2024/08/08	1	39.15	2	38.55	39.05	-1	6,439	-0.02%
2024/08/07	5.1	38.93	4	38.69	39.45	1.1	6,441	0.02%
2024/08/06	0.2	37.00	1	36.75	37.80	-0.8	6,471	-0.01%
2024/08/05	8	38.71	11	39.55	38.70	-3	6,337	-0.05%
2024/08/01	2	45.00	0	0.00	45.00	2	6,201	0.03%
2024/07/31	1.1	44.55	5	45.05	44.05	-3.9	6,132	-0.06%
2024/07/30	2	43.20	0.2	42.47	43.20	1.8	6,085	0.03%
2024/07/29	5.3	43.03	5	43.66	42.30	0.3	6,086	0.00%
2024/07/26	0.2	43.40	0	0.00	43.25	0.2	6,074	0.00%
2024/07/23	1	44.35	1	44.50	44.35	0	6,090	0.00%
2024/07/22	4	44.08	2	44.70	43.90	2	6,083	0.03%
2024/07/19	16	45.19	1.5	45.45	45.10	14.5	6,045	0.24%
2024/07/18	0	0.00	6	45.97	46.15	-6	5,992	-0.10%
2024/07/16	2	46.70	5	46.81	46.45	-3	5,984	-0.05%
2024/07/15	8	45.98	0	0.00	45.80	8	5,987	0.13%
2024/07/11	6	46.90	0	0.00	46.70	6	5,934	0.10%
2024/07/10	7	47.16	0	0.00	47.15	7	5,978	0.12%
2024/07/09	2	46.90	3	47.00	46.80	-1	5,931	-0.02%
2024/07/08	10	47.75	3.1	48.05	47.50	7	5,888	0.12%
2024/07/05	2	47.33	26.2	47.48	48.00	-24.2	5,851	-0.41%
2024/07/04	1	45.85	0	0.00	45.90	1	5,656	0.02%
2024/07/03	0.3	45.20	0	0.00	45.45	0.3	5,681	0.01%
2024/07/02	10.4	45.30	0	0.00	45.20	10.4	5,655	0.18%
2024/07/01	2.1	45.71	7	45.80	45.70	-4.9	5,620	-0.09%
2024/06/27	6	46.25	0	0.00	45.95	6	5,624	0.11%
2024/06/26	2.1	47.15	1	47.35	46.60	1.1	5,580	0.02%
2024/06/25	12	47.55	0.2	47.83	47.55	11.9	5,513	0.21%
2024/06/24	3.2	47.59	9	48.00	47.50	-5.9	5,451	-0.11%
2024/06/21	66.2	49.04	41.3	49.16	49.25	25	5,313	0.47%
2024/06/20	4	48.20	16.3	47.81	48.05	-12.3	4,903	-0.25%
2024/06/19	1	45.80	2	45.35	45.40	-1	4,535	-0.02%
2024/06/18	1	45.70	1	45.95	45.70	0	4,530	0.00%
2024/06/17	3	45.83	3	45.83	46.05	0	4,514	0.00%
2024/06/14	4	45.45	3	45.65	45.20	1	4,460	0.02%
2024/06/13	11	45.39	0	45.30	45.20	11	4,407	0.25%
2024/06/12	2	45.70	0	0.00	45.65	2	4,312	0.05%
2024/06/11	4	45.58	2	46.15	45.40	2	4,227	0.05%
2024/06/07	3	46.66	13.5	46.84	46.15	-10.5	4,145	-0.25%
2024/06/06	5	43.00	0	0.00	42.85	5	3,858	0.13%
2024/06/03	0.3	44.35	0	0.00	44.00	0.3	4,003	0.01%
2024/05/31	3	44.43	1	44.60	43.60	2	4,148	0.05%
2024/05/29	1	44.05	2	43.80	43.30	-1	4,067	-0.02%
2024/05/27	4	42.55	2	42.85	43.30	2	4,072	0.05%
2024/05/24	2.1	41.91	0	0.00	42.05	2.1	4,234	0.05%
2024/05/23	1	42.75	0	0.00	42.50	1	4,241	0.02%
2024/05/22	6	43.66	9	43.53	43.50	-3	4,278	-0.07%
2024/05/21	0	0.00	2	43.45	42.70	-2	4,302	-0.05%
2024/05/17	1	43.20	3	43.03	43.20	-2	4,402	-0.05%
2024/05/16	1.1	43.24	1	42.85	43.25	0.1	4,424	0.00%
2024/05/15	2.3	42.67	9	42.87	42.60	-6.7	4,435	-0.15%
2024/05/13	2	42.18	0	0.00	42.00	2	4,541	0.04%
2024/05/10	9.2	40.94	1	41.00	41.60	8.2	4,543	0.18%
2024/05/09	2.2	41.98	0	0.00	41.60	2.2	4,525	0.05%
2024/05/07	0	0.00	4	42.05	42.00	-4	4,588	-0.09%
2024/05/06	3	42.80	1	42.75	42.80	2	4,583	0.04%
2024/05/02	2	42.63	0	0.00	42.65	2	4,628	0.04%
2024/04/29	3	43.10	6	43.22	43.40	-3	4,755	-0.06%
2024/04/26	1	42.15	1	42.05	42.05	0	4,783	0.00%
2024/04/25	6	41.63	0	0.00	41.70	6	4,837	0.12%
2024/04/19	3	41.88	0	0.00	41.45	3	5,086	0.06%
2024/04/18	2	43.25	2	42.93	43.25	0	5,124	0.00%
2024/04/17	1	42.95	0	0.00	42.80	1	5,293	0.02%
2024/04/16	15.1	44.12	42	43.56	42.90	-26.9	5,669	-0.47%
2024/04/15	0.2	45.40	15	45.70	45.15	-14.8	6,724	-0.22%
2024/04/12	2	45.85	2	46.18	46.05	0	7,381	0.00%
2024/04/11	4.3	45.47	2	45.95	45.55	2.3	7,361	0.03%
2024/04/10	1	46.40	2	46.60	46.40	-1	7,393	-0.01%
2024/04/09	2	46.60	0	0.00	46.65	2	7,483	0.03%
2024/04/08	1	47.30	2	47.30	47.45	-1	7,516	-0.01%
2024/04/01	0	0.00	0.1	48.00	48.25	-0.1	7,772	0.00%
2024/03/27	1	47.80	0	0.00	47.65	1	8,601	0.01%
2024/03/26	10.1	47.84	1	47.85	47.85	9.1	8,590	0.11%
2024/03/25	4	49.16	13	49.27	48.00	-9	8,579	-0.10%
2024/03/22	1	47.45	1	46.90	47.45	0	8,472	0.00%
2024/03/21	4	46.94	4	46.88	47.05	0	8,556	0.00%
2024/03/20	2	45.60	2	45.80	46.00	0	8,743	0.00%
2024/03/19	1	45.65	2	45.55	45.65	-1	9,139	-0.01%
2024/03/18	1	45.31	0	0.00	45.80	1	9,152	0.01%
2024/03/15	1.2	45.19	1	45.55	45.15	0.2	9,180	0.00%
2024/03/14	11	45.95	1	45.55	45.50	10	9,179	0.11%
2024/03/13	3	45.90	1	46.15	45.90	2	9,195	0.02%
2024/03/12	1	46.70	21	47.05	47.25	-20	9,209	-0.22%
2024/03/11	1	46.20	1	46.20	46.20	0	9,198	0.00%
2024/03/08	11.1	46.79	10	45.88	45.90	1.1	9,224	0.01%
2024/03/07	7	47.78	9	47.24	47.00	-2	9,146	-0.02%
2024/03/06	21.1	47.70	3	47.52	47.10	18.1	9,092	0.20%
2024/03/05	1	49.70	2.1	49.11	48.90	-1.1	8,969	-0.01%
2024/03/04	1	49.10	1.1	49.72	49.20	-0.1	8,958	0.00%
2024/03/01	2	48.93	1	49.40	48.95	1	8,982	0.01%
2024/02/27	48	49.29	2	50.50	48.60	46	9,009	0.51%
2024/02/26	0	0.00	5	48.65	49.00	-5	8,870	-0.06%
2024/02/23	0	0.00	12	48.91	48.50	-12	8,971	-0.13%
2024/02/22	0.8	49.30	0.1	49.80	49.00	0.8	8,973	0.01%
2024/02/21	3	49.90	0	0.00	49.55	3	9,009	0.03%
2024/02/20	2.2	49.94	0.2	49.33	49.20	2	9,182	0.02%
2024/02/19	0.2	50.10	0	0.00	50.00	0.2	9,162	0.00%
2024/02/16	1	49.55	0	0.00	50.00	1	9,254	0.01%
2024/02/15	0	48.95	0	0.00	49.35	0	9,323	0.00%
2024/02/05	1	49.00	0	0.00	49.05	1	9,356	0.01%
2024/02/02	2	51.05	1	50.40	50.00	1	9,286	0.01%
2024/02/01	3	50.73	2	50.33	50.70	1	9,271	0.01%
2024/01/31	2	49.38	1	49.80	49.10	1	9,321	0.01%
2024/01/30	3	49.93	1	50.70	49.50	2	9,409	0.02%
2024/01/29	1	50.50	1	50.40	50.50	0	9,445	0.00%
2024/01/26	10	50.30	0	0.00	50.00	10	9,673	0.10%
2024/01/25	0	50.80	4	50.90	50.50	-4	9,699	-0.04%
2024/01/24	3	52.57	3	52.40	51.40	0	9,681	0.00%
2024/01/23	5	51.86	0	0.00	51.70	5	9,628	0.05%
2024/01/22	1	50.60	12	50.83	51.50	-11	9,589	-0.11%
2024/01/19	3	49.98	1	50.40	50.30	2	9,606	0.02%
2024/01/18	0	0.00	2	49.85	50.40	-2	9,580	-0.02%
2024/01/17	13.2	49.44	3	50.17	49.15	10.2	9,534	0.11%
2024/01/16	2	50.60	1.1	50.61	50.30	0.9	9,430	0.01%
2024/01/15	0	0.00	3	51.67	51.30	-3	9,357	-0.03%
2024/01/12	5	51.64	3	52.33	51.60	2	9,351	0.02%
2024/01/11	1	52.80	7	52.37	52.10	-6	9,297	-0.06%
2024/01/10	16.1	52.92	3	52.60	52.20	13.1	9,242	0.14%
2024/01/09	11.1	54.83	30	54.86	54.70	-18.9	8,994	-0.21%
2024/01/08	3	52.10	31	53.05	52.90	-28	7,866	-0.36%
2024/01/05	6	48.96	5	48.78	48.90	1	7,192	0.01%
2024/01/04	14	48.86	1	49.25	48.65	13	7,219	0.18%
2024/01/03	1	49.40	5	49.72	49.40	-4	7,236	-0.06%
2024/01/02	14	51.04	4.4	51.00	50.70	9.6	7,178	0.13%
2023/12/29	2	51.30	2	51.40	51.30	0	7,236	0.00%
2023/12/28	4	52.23	6	51.85	51.60	-2	7,246	-0.03%
2023/12/27	14	52.69	20	52.79	52.10	-6	7,194	-0.08%
2023/12/26	3	51.37	1	52.30	51.50	2	7,015	0.03%
2023/12/25	41	52.33	61	53.04	52.00	-20	6,901	-0.29%
2023/12/22	7	50.69	24	51.06	51.20	-17	6,432	-0.26%
2023/12/21	5	49.10	4	49.09	49.15	1	6,176	0.02%
2023/12/20	0	0.00	1	49.50	49.55	-1	6,172	-0.02%
2023/12/19	25	48.60	21	49.04	48.65	4	6,148	0.07%
2023/12/18	16	49.97	1	50.20	49.25	15	6,148	0.24%
2023/12/15	27	50.79	4	50.68	50.80	23	6,065	0.38%
2023/12/14	4	51.23	44	51.58	52.00	-40	5,873	-0.68%
2023/12/13	1	48.30	1	48.65	48.30	0	5,425	0.00%
2023/12/12	2.1	48.31	2	48.65	48.30	0.1	5,435	0.00%
2023/12/11	1	48.70	1	49.10	48.70	0	5,466	0.00%
2023/12/08	1	48.75	1	49.15	48.85	0	5,475	0.00%
2023/12/07	23	48.87	3	49.22	48.40	20	5,460	0.37%
2023/12/06	1	48.90	1	49.35	48.90	0	5,428	0.00%
2023/12/05	17	49.20	17	49.18	49.20	0	5,435	0.00%
2023/12/04	1	49.70	1	50.10	49.75	0	5,473	0.00%
2023/12/01	4	49.54	4	49.46	49.45	0	5,453	0.00%
2023/11/30	3	50.13	5	50.08	50.20	-2	5,414	-0.04%
2023/11/29	3	49.67	0	0.00	49.65	3	5,370	0.06%
2023/11/28	0	0.00	5	49.59	50.00	-5	5,348	-0.09%
2023/11/27	3	48.73	2	49.30	48.45	1	5,299	0.02%
2023/11/24	3	49.27	3	49.60	49.05	0	5,291	0.00%
2023/11/23	4	50.23	11	49.98	50.10	-7	5,249	-0.13%
2023/11/22	7	49.74	11	49.86	50.00	-4	5,226	-0.08%
2023/11/21	3	49.08	2	49.45	49.30	1	5,125	0.02%
2023/11/20	4	49.34	2	49.80	49.15	2	5,091	0.04%
2023/11/17	21	49.49	58	48.99	49.45	-37	5,037	-0.73%
2023/11/16	1	48.15	2	47.70	48.15	-1	4,841	-0.02%
2023/11/15	4	47.78	14	48.19	48.00	-10	4,817	-0.21%
2023/11/14	7	47.31	15	47.49	47.20	-8	4,728	-0.17%
2023/11/13	5	46.38	3	46.88	46.75	2	4,668	0.04%
2023/11/10	4	45.90	4	46.05	45.90	0	4,645	0.00%
2023/11/09	1	47.10	3	47.03	46.30	-2	4,668	-0.04%
2023/11/08	1	47.20	3	47.10	47.40	-2	4,731	-0.04%
2023/11/07	23	46.13	0	0.00	46.05	23	4,652	0.49%
2023/11/06	5	48.22	1	48.00	48.10	4	4,602	0.09%
2023/11/03	15	47.44	25	47.92	47.40	-10	4,549	-0.22%
2023/11/02	2	45.63	3	45.80	45.85	-1	4,356	-0.02%
2023/11/01	3	44.53	3	44.35	44.75	0	4,470	0.00%
2023/10/31	7	45.22	13	44.48	44.10	-6	4,598	-0.13%
2023/10/30	14	45.99	2	45.83	45.75	12	4,807	0.25%
2023/10/27	8	46.13	12	47.27	46.00	-4	4,872	-0.08%
2023/10/26	1	45.20	1	45.80	45.15	0	4,880	0.00%
2023/10/25	1	46.55	1	46.70	46.60	0	4,945	0.00%
2023/10/24	2	45.05	2	45.50	45.70	0	5,041	0.00%
2023/10/23	3	45.35	8	45.56	45.30	-5	5,087	-0.10%
2023/10/20	1	45.70	9	45.34	45.70	-8	5,146	-0.16%
2023/10/19	9	45.81	1	46.00	45.85	8	5,182	0.15%
2023/10/18	36	46.75	6	46.73	46.60	30	5,274	0.57%
2023/10/17	7.1	48.46	1	50.40	48.10	6.1	5,172	0.12%
2023/10/16	1	49.60	1	49.05	49.05	0	5,121	0.00%
2023/10/13	2	49.60	0	0.00	50.10	2	5,240	0.04%
2023/10/12	1	49.90	9	50.11	50.30	-8	5,366	-0.15%
2023/10/11	5	49.05	0	0.00	49.25	5	5,491	0.09%
2023/10/06	1	49.65	1	49.85	49.65	0	5,673	0.00%
2023/10/05	2	50.55	5	49.57	50.30	-3	6,014	-0.05%
2023/10/04	0	47.70	0	0.00	47.45	0	6,175	0.00%
2023/10/02	0	0.00	8	48.99	49.10	-8	6,297	-0.13%
2023/09/28	1	48.40	0	0.00	48.10	1	6,410	0.02%
2023/09/27	0	0.00	10	48.60	48.60	-10	6,431	-0.16%
2023/09/26	1	48.70	0	0.00	48.65	1	6,496	0.02%
2023/09/25	1	49.95	5	49.50	49.45	-4	6,506	-0.06%
2023/09/22	0.1	49.30	10	49.30	49.65	-10	6,536	-0.15%
2023/09/21	6	48.34	0	0.00	48.45	6	6,600	0.09%
2023/09/20	5.1	49.25	0	0.00	49.20	5.1	6,605	0.08%
2023/09/19	1	50.10	0	0.00	49.45	1	6,662	0.02%
2023/09/15	0	51.00	1	50.70	50.40	-1	6,888	-0.01%
2023/09/14	2	50.95	11	50.78	50.90	-9	6,926	-0.13%
2023/09/13	11.1	49.37	2	49.68	49.50	9.1	6,999	0.13%
2023/09/12	1	50.00	1	49.80	49.80	0	7,080	0.00%
2023/09/11	1	49.95	1	50.50	49.30	0	7,089	0.00%
2023/09/08	4	50.38	11	50.37	50.10	-7	7,114	-0.10%
2023/09/07	0	0.00	1	51.00	51.00	-1	7,133	-0.01%
2023/09/06	4	52.25	2	52.10	51.80	2	7,155	0.03%
2023/09/05	0	0.00	1	52.90	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	2	52.55	52.70	-2	7,287	-0.03%
2023/08/31	31	53.04	20	53.10	52.80	11	7,669	0.14%
2023/08/30	11	51.91	11	52.40	52.50	0	8,030	0.00%
2023/08/29	1	51.10	11	51.60	51.80	-10	8,139	-0.12%
2023/08/28	5	50.80	0	0.00	50.40	5	8,214	0.06%
2023/08/25	1	51.10	21	51.20	51.10	-20	8,264	-0.24%
2023/08/23	2	51.60	1	51.60	51.50	1	8,696	0.01%
2023/08/22	1	52.00	3	51.80	50.70	-2	8,767	-0.02%
2023/08/18	2	50.90	2	51.10	50.70	0	8,856	0.00%
2023/08/17	3	50.50	5	50.25	51.00	-2	8,893	-0.02%
2023/08/16	11	49.15	1	50.30	50.40	10	8,956	0.11%
2023/08/15	6	49.67	3	49.82	50.00	3	8,958	0.03%
2023/08/14	12.1	49.28	2	49.50	49.10	10.1	9,137	0.11%
2023/08/11	7	50.44	1	50.60	50.10	6	9,121	0.07%
2023/08/10	4	50.53	3	50.50	50.50	1	9,128	0.01%
2023/08/09	1	51.70	1	52.00	51.90	0	9,074	0.00%
2023/08/08	0.1	51.70	6	51.90	51.90	-5.9	9,086	-0.06%
2023/08/07	4	52.30	2	52.40	52.30	2	9,133	0.02%
2023/08/04	25.3	51.62	0	0.00	51.10	25.3	9,024	0.28%
2023/08/02	54.2	54.49	2	54.70	52.50	52.2	8,926	0.58%
2023/08/01	12	55.71	1	56.20	55.60	11	8,713	0.13%
2023/07/31	1	55.80	1	56.00	55.80	0	8,672	0.00%
2023/07/28	7	56.56	5	56.00	56.00	2	8,619	0.02%
2023/07/27	0	0.00	2	57.00	57.20	-2	8,602	-0.02%
2023/07/26	7	56.01	3	55.60	55.50	4	8,529	0.05%
2023/07/25	0	0.00	1	56.30	55.70	-1	8,563	-0.01%
2023/07/24	3	56.83	2	57.70	56.30	1	8,609	0.01%
2023/07/21	3.1	57.34	1	56.90	57.80	2.1	8,621	0.02%
2023/07/20	11	56.33	0	0.00	57.00	11	8,657	0.13%
2023/07/19	15	56.43	15	56.27	55.60	0	8,690	0.00%
2023/07/18	35	57.54	0	0.00	56.70	35	8,788	0.40%
2023/07/17	1	58.40	10	58.20	58.50	-9	8,914	-0.10%
2023/07/14	2	58.70	2	58.70	58.80	0	8,991	0.00%
2023/07/13	9	58.98	52	58.85	58.40	-43	8,953	-0.48%
2023/07/12	26	58.63	47	58.98	57.70	-21	8,770	-0.24%
2023/07/11	14.2	56.61	4	57.85	58.00	10.2	8,506	0.12%
2023/07/10	1	55.80	0	0.00	55.30	1	8,312	0.01%
2023/07/07	22	56.60	0	0.00	55.90	22	8,305	0.26%
2023/07/06	3	57.27	1	57.00	56.80	2	8,385	0.02%
2023/07/03	0	0.00	1	57.30	57.10	-1	9,220	-0.01%
2023/06/30	1	56.90	3	57.00	57.10	-2	9,320	-0.02%
2023/06/29	1	57.70	0	0.00	57.00	1	9,382	0.01%
2023/06/28	35	56.61	1	56.30	56.40	34	9,417	0.36%
2023/06/27	16.2	56.58	0	0.00	56.40	16.2	9,657	0.17%
2023/06/26	20	57.48	1	57.60	57.40	19	9,898	0.19%
2023/06/21	6	59.12	0	0.00	58.70	6	10,018	0.06%
2023/06/20	2	58.60	0	0.00	58.70	2	9,944	0.02%
2023/06/19	14	59.34	1	59.10	58.90	13	10,023	0.13%
2023/06/16	8	60.68	0	0.00	60.50	8	10,044	0.08%
2023/06/15	3	60.37	1	60.40	60.20	2	10,095	0.02%
2023/06/14	0	0.00	6	60.30	60.20	-6	10,260	-0.06%
2023/06/13	7	61.06	0	0.00	61.00	7	10,510	0.07%
2023/06/12	6	59.62	1	60.70	60.20	5	10,964	0.05%
2023/06/09	11	61.09	0	0.00	60.40	11	11,189	0.10%
2023/06/08	2	60.60	1	61.00	60.40	1	11,507	0.01%
2023/06/07	0	0.00	2	61.75	62.00	-2	11,855	-0.02%
2023/06/06	29	61.69	6	61.63	61.00	23	12,463	0.18%
2023/06/05	11	64.15	30	64.57	63.60	-19	12,483	-0.15%
2023/06/02	3	63.17	15	63.17	62.90	-12	12,292	-0.10%
2023/06/01	7	62.53	0	0.00	62.40	7	12,408	0.06%
2023/05/31	1	62.00	37	62.23	61.80	-36	12,681	-0.28%
2023/05/30	9	61.78	42	61.27	61.80	-33	13,018	-0.25%
2023/05/29	13	61.68	19	60.48	61.50	-6	13,433	-0.04%
2023/05/25	29	60.09	20	59.68	59.40	9	14,297	0.06%
2023/05/24	3	59.53	3	59.57	59.60	0	14,541	0.00%
2023/05/23	3	60.00	0	0.00	60.10	3	15,234	0.02%
2023/05/22	3	60.17	2	60.10	60.30	1	15,543	0.01%
2023/05/19	1	59.00	1	58.90	59.00	0	15,668	0.00%
2023/05/18	3	59.57	15	59.80	58.90	-12	15,860	-0.08%
2023/05/17	1	57.90	3	57.93	58.40	-2	16,248	-0.01%
2023/05/16	1	57.50	2	57.50	57.60	-1	16,400	-0.01%
2023/05/15	0.1	57.05	0	0.00	56.60	0.1	16,607	0.00%
2023/05/12	0	56.80	7	56.83	57.20	-7	17,142	-0.04%
2023/05/11	8	56.29	1	56.80	56.00	7	17,695	0.04%
2023/05/10	0	0.00	4	56.63	57.50	-4	18,116	-0.02%
2023/05/09	0	0.00	1	56.70	56.80	-1	18,824	-0.01%
2023/05/08	0	0.00	1	57.60	57.40	-1	19,949	-0.01%
2023/05/05	15	56.97	15	57.13	57.30	0	21,816	0.00%
2023/05/04	3	56.63	4	56.98	56.80	-1	22,378	0.00%
2023/05/03	11	56.22	5	56.66	56.50	6	22,607	0.03%
2023/05/02	0.1	57.20	1	57.60	57.50	-0.9	22,964	0.00%
2023/04/28	4	57.03	2	56.70	56.70	2	23,193	0.01%
2023/04/27	1	56.00	1	56.20	56.20	0	23,205	0.00%
2023/04/26	3	56.10	2	55.65	56.50	1	23,243	0.00%
2023/04/25	12	56.55	7	55.94	55.90	5	23,544	0.02%
2023/04/24	21	58.32	1	58.60	58.00	20	23,797	0.08%
2023/04/21	33	58.68	1	58.70	58.10	32	23,910	0.13%
2023/04/20	34	60.60	1	59.60	59.60	33	23,913	0.14%
2023/04/19	26	62.12	8	62.26	61.70	18	23,949	0.08%
2023/04/18	4	64.43	5	64.74	63.30	-1	24,001	0.00%
2023/04/17	14	64.81	50	64.77	64.60	-36	24,530	-0.15%
2023/04/14	18	64.19	7	64.29	64.30	11	24,969	0.04%
2023/04/13	0	0.00	5	64.34	63.70	-5	25,245	-0.02%
2023/04/12	0	0.00	4	64.75	64.70	-4	25,380	-0.02%
2023/04/11	10	64.65	18	64.83	64.30	-8	25,460	-0.03%
2023/04/10	17	64.30	12	65.18	65.20	5	25,447	0.02%
2023/04/07	16	64.71	24	64.94	64.10	-8	25,252	-0.03%
2023/04/06	2	63.60	2	62.70	63.60	0	24,885	0.00%
2023/03/31	2	62.30	1	62.50	62.60	1	24,950	0.00%
2023/03/30	8	61.91	6	62.20	62.00	2	25,029	0.01%
2023/03/29	3	61.47	3	61.70	61.60	0	25,176	0.00%
2023/03/28	21	62.19	30	63.18	61.70	-9	25,355	-0.04%
2023/03/27	16	63.86	37	64.58	63.60	-21	25,215	-0.08%
2023/03/24	16	63.38	31	63.67	63.00	-15	25,157	-0.06%
2023/03/23	2	63.20	0	0.00	63.10	2	25,160	0.01%
2023/03/22	6	63.10	6	63.43	63.30	0	25,290	0.00%
2023/03/21	36	63.39	2	63.50	62.70	34	25,422	0.13%
2023/03/20	0	0.00	13	62.55	63.20	-13	25,545	-0.05%
2023/03/17	15	61.87	4	62.03	62.20	11	25,901	0.04%
2023/03/16	3	62.17	7	61.51	61.10	-4	26,237	-0.02%
2023/03/15	24	63.25	48	63.42	63.00	-24	26,537	-0.09%
2023/03/14	25	62.64	35	62.95	62.50	-10	26,978	-0.04%
2023/03/13	38	61.53	11	61.47	62.60	27	27,719	0.10%
2023/03/10	26	62.65	26	62.39	62.60	0	28,235	0.00%
2023/03/09	32	65.58	38	66.09	64.40	-6	29,472	-0.02%
2023/03/08	34	63.70	20	63.63	63.40	14	29,774	0.05%
2023/03/07	8	65.00	5	65.46	64.90	3	29,637	0.01%
2023/03/06	12	64.73	6	64.65	64.80	6	29,643	0.02%
2023/03/03	31	64.19	4	64.15	63.60	27	29,568	0.09%
2023/03/02	27	65.03	11	64.97	64.80	16	29,462	0.05%
2023/03/01	28	67.12	31	66.88	66.10	-3	29,189	-0.01%
2023/02/24	25	66.30	5	66.60	65.40	20	28,773	0.07%
2023/02/23	30	66.21	49	66.61	66.70	-19	28,439	-0.07%
2023/02/22	29	64.95	6	65.65	64.60	23	28,059	0.08%
2023/02/21	27	67.30	50	67.65	66.70	-23	27,948	-0.08%
2023/02/20	16	66.44	7	66.63	66.90	9	27,536	0.03%
2023/02/17	7	65.51	5.5	65.65	65.80	1.5	27,439	0.01%
2023/02/16	10	65.32	4	65.28	65.60	6	27,622	0.02%
2023/02/15	28	63.84	22.3	64.27	64.50	5.7	27,729	0.02%
2023/02/14	20	65.80	4.2	66.12	65.50	15.8	27,359	0.06%
2023/02/13	7.2	65.48	1	66.30	65.20	6.2	27,496	0.02%
2023/02/10	20	66.40	38	66.48	65.50	-18	27,637	-0.07%
2023/02/09	21.3	66.94	31	67.19	67.70	-9.7	27,428	-0.04%
2023/02/08	16	66.15	10.6	66.48	66.30	5.4	27,527	0.02%
2023/02/07	55.2	66.71	25	66.60	66.10	30.2	27,519	0.11%
2023/02/06	25.3	66.96	80	67.21	68.70	-54.7	27,040	-0.20%
2023/02/03	76.5	66.98	71	67.73	65.10	5.5	26,040	0.02%
2023/02/02	5	66.74	72	65.98	66.90	-67	24,490	-0.27%
2023/02/01	3	60.73	9	60.69	60.90	-6	24,173	-0.02%
2023/01/31	5	60.24	24	60.46	60.80	-19	24,234	-0.08%
2023/01/30	18	58.79	7	59.24	59.50	11	24,065	0.05%
2023/01/17	2	57.20	1	57.30	57.20	1	24,033	0.00%
2023/01/16	12	57.54	8	57.34	57.20	4	24,166	0.02%
2023/01/13	14	57.84	5	58.44	57.30	9	24,282	0.04%
2023/01/12	3	59.77	34	59.77	59.50	-31	24,235	-0.13%
2023/01/11	6	59.20	10	59.40	59.00	-4	24,121	-0.02%
2023/01/10	2	58.90	8	59.00	58.80	-6	24,312	-0.02%
2023/01/09	3	59.23	1.5	59.69	58.70	1.5	24,559	0.01%
2023/01/06	18.5	58.90	8	58.85	58.50	10.5	24,854	0.04%
2023/01/05	19	59.23	33	59.82	58.70	-14	25,296	-0.06%
2023/01/04	15	58.93	13	59.19	58.80	2	25,241	0.01%
2023/01/03	6	56.58	19	57.96	58.10	-13	25,223	-0.05%
2022/12/30	3	56.30	3	56.47	55.70	0	25,198	0.00%
2022/12/29	17	55.56	2	55.40	55.70	15	25,355	0.06%
2022/12/28	5	56.14	16	56.76	55.70	-11	25,989	-0.04%
2022/12/27	7	56.93	6	57.00	57.10	1	26,174	0.00%
2022/12/26	4	55.65	3	55.80	55.70	1	26,380	0.00%
2022/12/23	13	55.20	2	55.00	55.00	11	26,855	0.04%
2022/12/22	1	56.00	6	56.02	55.40	-5	27,133	-0.02%
2022/12/21	7.1	54.70	0.3	54.70	55.80	6.8	27,737	0.02%
2022/12/20	6	55.57	1	56.40	54.40	5	28,192	0.02%
2022/12/19	14	56.56	5	57.20	56.40	9	28,938	0.03%
2022/12/16	7	57.29	10	58.10	57.20	-3	29,573	-0.01%
2022/12/15	4	58.63	4.1	58.53	58.20	-0.1	30,474	0.00%
2022/12/14	11	58.32	30	58.43	58.40	-19	31,185	-0.06%
2022/12/13	11	59.69	1	59.60	58.40	10	31,538	0.03%
2022/12/12	13	59.18	1	59.50	58.90	12	31,888	0.04%
2022/12/09	15	59.70	6	60.50	59.40	9	31,984	0.03%
2022/12/08	4	58.88	8	59.99	59.90	-4	31,994	-0.01%
2022/12/07	20	59.00	34	58.66	58.00	-14	32,125	-0.04%
2022/12/06	17	60.94	22	60.33	59.90	-5	32,225	-0.02%
2022/12/05	27	61.04	42	60.95	60.40	-15	32,529	-0.05%
2022/12/02	39	58.14	45	58.60	59.10	-6	31,931	-0.02%
2022/12/01	59.1	59.44	37	59.08	57.80	22.1	31,833	0.07%
2022/11/30	16	53.95	68	55.95	57.60	-52	31,310	-0.17%
2022/11/29	8	51.93	1	52.30	52.40	7	31,608	0.02%
2022/11/28	13	51.54	3	51.83	51.50	10	33,714	0.03%
2022/11/25	4	53.33	4	53.13	52.70	0	34,360	0.00%
2022/11/24	4	53.40	0	0.00	53.40	4	35,383	0.01%
2022/11/23	2	52.45	5	52.98	52.40	-3	35,608	-0.01%
2022/11/22	14	52.89	11	52.81	52.80	3	35,980	0.01%
2022/11/21	10	53.99	9	54.21	52.80	1	37,064	0.00%
2022/11/18	5	54.12	2	53.95	53.40	3	37,282	0.01%
2022/11/17	21	54.95	31	55.11	54.70	-10	38,061	-0.03%
2022/11/16	15	54.52	21	54.65	54.50	-6	38,499	-0.02%
2022/11/15	13	53.78	12.4	54.38	54.30	0.6	38,967	0.00%
2022/11/14	5.4	53.89	23	54.22	54.30	-17.6	39,829	-0.04%
2022/11/11	4	53.03	2	52.90	52.40	2	40,889	0.00%
2022/11/10	1	52.70	2	53.25	52.70	-1	41,712	0.00%
2022/11/09	3	52.57	8	53.28	53.40	-5	42,307	-0.01%
2022/11/08	12	53.26	9	53.68	51.80	3	43,100	0.01%
2022/11/07	14	53.40	18	52.65	52.50	-4	43,801	-0.01%
2022/11/04	12	52.96	33	53.26	53.50	-21	44,700	-0.05%
2022/11/03	11	50.11	16	51.44	52.70	-5	44,986	-0.01%
2022/11/02	10	50.65	5	50.78	50.50	5	45,218	0.01%
2022/11/01	21	50.55	72	50.35	50.90	-51	46,009	-0.11%
2022/10/31	7.4	49.95	18	50.73	50.50	-10.6	46,929	-0.02%
2022/10/28	20.6	48.75	3	48.58	48.30	17.6	48,686	0.04%
2022/10/27	9	48.92	6	49.93	50.30	3	49,722	0.01%
2022/10/26	12	48.83	5	49.39	48.40	7	50,392	0.01%
2022/10/25	4	49.39	3	49.12	49.05	1	51,129	0.00%
2022/10/24	8	49.78	1.4	50.18	49.65	6.7	52,478	0.01%
2022/10/21	19	49.76	3	50.40	49.25	16	54,504	0.03%
2022/10/20	15	51.04	8.1	50.68	51.00	6.9	55,537	0.01%
2022/10/19	12	52.68	11	51.86	51.70	1	56,959	0.00%
2022/10/18	18	52.35	19.5	53.04	52.00	-1.5	58,860	0.00%
2022/10/17	36.5	50.39	8	51.65	52.50	28.5	62,994	0.05%
2022/10/14	18	51.08	43	52.07	51.70	-25	65,525	-0.04%
2022/10/13	48	50.05	15	48.33	49.05	33	66,365	0.05%
2022/10/12	23	51.70	23	51.47	53.00	0	66,666	0.00%
2022/10/11	37	52.01	13	51.56	51.60	24	67,341	0.04%
2022/10/07	17	56.02	15	56.18	55.90	2	67,859	0.00%
2022/10/06	13	55.65	43	55.62	56.50	-30	69,128	-0.04%
2022/10/05	71	56.41	63	56.44	55.00	8	70,843	0.01%
2022/10/04	6	55.87	9	56.02	55.90	-3	71,871	0.00%
2022/10/03	3	54.07	1	54.90	54.30	2	72,857	0.00%
2022/09/30	7	52.06	6	53.52	54.80	1	75,063	0.00%
2022/09/29	14	53.52	0	0.00	53.30	14	77,665	0.02%
2022/09/28	27	53.77	6	55.03	52.00	21	81,115	0.03%
2022/09/27	29	55.88	6	56.18	56.60	23	82,606	0.03%
2022/09/26	47	57.53	16	57.98	56.00	31	83,725	0.04%
2022/09/23	27	61.11	6.3	60.93	60.80	20.7	84,788	0.02%
2022/09/22	92	63.79	67	63.22	62.70	25	85,208	0.03%
2022/09/21	29	63.56	37	63.90	64.50	-8	85,680	-0.01%
2022/09/20	18	62.68	33	62.60	62.80	-15	87,623	-0.02%
2022/09/19	24.1	61.99	13.3	61.59	61.30	10.8	87,693	0.01%
2022/09/16	10.2	61.54	14	61.44	61.20	-3.8	87,845	0.00%
2022/09/15	17	62.34	25	61.78	61.30	-8	88,657	-0.01%
2022/09/14	39	60.67	46.5	61.91	62.60	-7.5	89,958	-0.01%
2022/09/13	13	63.49	25	62.44	62.20	-12	89,566	-0.01%
2022/09/12	75	63.81	151.5	63.67	63.30	-76.5	89,038	-0.09%	大賣/
2022/09/08	15	60.83	9.3	60.80	60.80	5.7	88,042	0.01%
2022/09/07	30.3	60.21	17	60.42	60.40	13.3	87,776	0.02%
2022/09/06	111	61.41	52	62.98	60.10	59	87,085	0.07%	大買/
2022/09/05	33.5	64.06	6	63.48	63.40	27.5	86,076	0.03%
2022/09/02	44	63.03	136.8	64.23	63.90	-92.8	84,883	-0.11%	大賣/
2022/09/01	48.5	61.34	32.2	61.03	60.20	16.3	82,647	0.02%
2022/08/31	36	61.40	40	61.26	62.30	-4	81,807	0.00%
2022/08/30	7	59.80	20	59.78	59.10	-13	80,656	-0.02%
2022/08/29	25	58.76	5	58.76	58.70	20	80,251	0.02%
2022/08/26	44	62.04	46	62.56	61.60	-2	79,833	0.00%
2022/08/25	3	60.90	9.5	60.97	61.00	-6.5	78,831	-0.01%
2022/08/24	46.2	58.88	35	59.93	59.50	11.2	78,464	0.01%
2022/08/23	46	60.46	4	60.33	60.20	42	77,650	0.05%
2022/08/22	49	62.39	15	62.19	61.00	34	77,073	0.04%
2022/08/19	48.5	64.77	39	65.24	63.90	9.5	76,527	0.01%
2022/08/18	33.3	65.04	31	64.80	64.20	2.3	75,462	0.00%
2022/08/17	20	63.00	63	64.40	65.50	-43	74,055	-0.06%
2022/08/16	13	64.01	6	62.67	62.50	7	72,978	0.01%
2022/08/15	22	62.21	25	63.26	64.50	-3	72,200	0.00%
2022/08/12	23	64.04	38	63.61	63.20	-15	71,105	-0.02%
2022/08/11	18	63.91	18.1	63.74	63.80	-0.1	70,103	0.00%
2022/08/10	27	61.34	28	61.26	62.00	-1	69,002	0.00%
2022/08/09	27.1	60.00	35	59.59	59.70	-7.9	68,156	-0.01%
2022/08/08	29	58.51	21	59.81	60.40	8	67,502	0.01%
2022/08/05	29.2	59.96	61	60.37	62.00	-31.9	66,539	-0.05%
2022/08/04	146.2	59.80	78.8	59.27	58.30	67.4	65,593	0.10%	大買/
2022/08/03	74.1	65.39	61	64.08	63.30	13.1	63,697	0.02%
2022/08/02	30.2	64.72	67.2	64.31	64.30	-37	62,596	-0.06%
2022/08/01	28.1	66.05	34.5	65.77	65.80	-6.4	61,911	-0.01%
2022/07/29	139.1	65.69	125.5	65.36	65.10	13.6	61,030	0.02%	大買/大賣/
2022/07/28	96.1	66.24	112.2	66.52	65.40	-16.1	59,645	-0.03%	大賣/
2022/07/27	102.1	63.67	54	63.72	64.70	48.1	57,530	0.08%	大買/
2022/07/26	42.1	65.77	85.5	65.66	64.20	-43.4	56,412	-0.08%
2022/07/25	79	65.69	84.5	65.92	66.60	-5.5	55,233	-0.01%
2022/07/22	177.7	67.18	244.1	67.40	64.70	-66.5	53,167	-0.12%	大買/大賣/
2022/07/21	91.5	63.57	143.1	64.48	65.60	-51.6	48,899	-0.11%	大賣/
2022/07/20	44	59.92	55	60.26	59.70	-11	46,099	-0.02%
2022/07/19	48	58.22	39	58.16	58.10	9	44,897	0.02%
2022/07/18	92	60.70	68	59.56	59.10	24	44,100	0.05%
2022/07/15	26.1	60.23	23.5	60.19	58.90	2.6	42,995	0.01%
2022/07/14	87	59.79	91.5	59.77	60.70	-4.5	42,083	-0.01%
2022/07/13	53.1	60.65	67	61.36	58.40	-13.9	40,525	-0.03%
2022/07/12	89.3	59.22	83	58.88	57.60	6.3	38,521	0.02%
2022/07/11	28	60.58	32	60.64	60.90	-4	36,860	-0.01%
2022/07/08	118.6	61.04	80	61.67	60.50	38.6	35,597	0.11%	大買/
2022/07/07	118.9	59.77	181.4	60.53	61.70	-62.5	33,181	-0.19%	大買/大賣/
2022/07/06	176.3	59.63	144.5	58.81	56.90	31.8	30,092	0.11%	大買/大賣/
2022/07/05	106.9	58.33	131	59.29	60.70	-24.1	26,355	-0.09%	大買/大賣/
2022/07/04	41	52.07	122	53.17	55.20	-81	24,146	-0.34%	大賣/
2022/07/01	81.5	50.32	70.2	50.75	50.20	11.3	22,541	0.05%
2022/06/30	28	49.60	29.6	49.85	48.90	-1.6	20,532	-0.01%
2022/06/29	112.2	54.53	38.2	53.27	52.00	74	19,418	0.38%	大買/
2022/06/28	92.7	58.41	111	58.99	57.70	-18.4	17,930	-0.10%	大賣/
2022/06/27	30.3	56.93	75	57.29	57.80	-44.7	15,291	-0.29%
2022/06/24	26.1	50.97	20	51.87	52.60	6.1	14,754	0.04%
2022/06/23	26	48.97	25	48.72	47.90	1	14,113	0.01%
2022/06/22	43.2	47.97	101	48.39	49.70	-57.9	13,272	-0.44%	大賣/
2022/06/21	18	43.64	8	44.95	46.30	10	11,791	0.08%
2022/06/20	25	44.11	0	43.05	42.10	25	11,763	0.21%
2022/06/17	19	44.08	1	44.25	44.00	18	11,742	0.15%
2022/06/16	5	46.11	3	46.10	45.05	2	11,870	0.02%
2022/06/15	4	45.80	0	0.00	45.75	4	11,921	0.03%
2022/06/14	11	45.00	4	46.19	46.45	7	12,146	0.06%
2022/06/13	10	45.95	0	0.00	45.60	10	12,401	0.08%
2022/06/10	3	47.50	2	47.35	47.40	1	12,611	0.01%
2022/06/09	0	0.00	2	48.35	48.20	-2	12,786	-0.02%
2022/06/08	2	48.30	21	48.76	48.05	-19	13,083	-0.15%
2022/06/07	0	0.00	2	48.40	48.15	-2	13,501	-0.01%
2022/06/06	0	0.00	11	49.65	49.00	-11	13,971	-0.08%
2022/06/02	5	50.07	2	50.33	49.25	3	14,489	0.02%
2022/06/01	13	49.93	1	49.90	49.55	12	14,792	0.08%
2022/05/31	3	48.98	6	49.16	50.00	-3	15,290	-0.02%
2022/05/30	0	47.95	4	48.05	48.15	-4	16,732	-0.02%
2022/05/27	4	47.30	0	0.00	47.05	4	17,646	0.02%
2022/05/25	3	46.08	3	45.88	46.00	0	18,054	0.00%
2022/05/24	2	46.53	1	46.40	45.95	1	18,678	0.01%
2022/05/23	4	47.36	10	47.16	47.30	-6	18,733	-0.03%
2022/05/20	5	47.10	8	46.94	47.00	-3	19,058	-0.02%
2022/05/19	0	46.05	6	45.93	46.70	-6	19,154	-0.03%
2022/05/18	1	47.15	11.3	47.22	47.20	-10.3	19,316	-0.05%
2022/05/17	5	46.90	5	46.90	47.20	0	19,454	0.00%
2022/05/16	5	46.12	7	46.08	45.70	-2	19,732	-0.01%
2022/05/13	0	0.00	5	46.18	45.90	-5	19,998	-0.03%
2022/05/12	2	45.93	5	46.10	44.95	-3	20,310	-0.01%
2022/05/11	6	45.28	3	45.85	46.15	3	20,437	0.01%
2022/05/10	0	45.35	0	0.00	46.45	0	20,644	0.00%
2022/05/09	14.1	46.82	1	47.35	45.65	13.1	21,260	0.06%
2022/05/06	3	49.43	2	49.95	49.95	1	21,534	0.00%
2022/05/05	8	51.04	11	50.95	51.00	-3	22,316	-0.01%
2022/05/04	2	48.88	66	49.34	49.30	-64	22,796	-0.28%
2022/05/03	4	48.04	6	47.77	48.45	-2	23,723	-0.01%
2022/04/29	86	49.47	17	50.44	47.60	69	24,171	0.29%
2022/04/28	46	48.98	45	48.64	48.60	1	24,509	0.00%
2022/04/27	13	48.06	6	48.25	48.60	7	24,884	0.03%
2022/04/25	5	48.15	2	49.40	48.75	3	25,311	0.01%
2022/04/22	19	51.23	5	50.92	51.10	14	25,912	0.05%
2022/04/21	7	52.73	10	52.40	53.00	-3	26,781	-0.01%
2022/04/20	1	54.00	0	0.00	53.10	1	27,371	0.00%
2022/04/18	16	53.64	11	53.13	53.20	5	29,264	0.02%
2022/04/15	2	54.20	3.1	55.26	54.20	-1.1	29,725	0.00%
2022/04/14	6	56.62	2	56.65	56.10	4	30,518	0.01%
2022/04/13	24	55.98	8	56.86	56.60	16	31,079	0.05%
2022/04/12	2	55.30	2	54.40	54.00	0	31,573	0.00%
2022/04/11	14	54.27	14	55.03	54.00	0	32,647	0.00%
2022/04/08	4	56.35	2	56.20	56.70	2	33,380	0.01%
2022/04/07	29.1	56.87	28	57.82	55.70	1.1	33,765	0.00%
2022/04/06	1	58.80	0	0.00	58.80	1	34,281	0.00%
2022/04/01	0	0.00	1	58.40	60.00	-1	35,009	0.00%
2022/03/31	5	61.00	4	59.70	59.20	1	35,554	0.00%
2022/03/30	12	60.96	21	61.61	60.30	-9	37,297	-0.02%
2022/03/29	4	59.78	6	59.75	59.80	-2	38,605	-0.01%
2022/03/28	5	58.62	2	58.30	59.70	3	40,366	0.01%
2022/03/25	14.1	59.73	1	60.70	59.30	13.1	41,209	0.03%
2022/03/24	10	61.31	36	61.33	61.80	-26	42,122	-0.06%
2022/03/23	2	59.85	17	60.25	59.70	-15	42,768	-0.04%
2022/03/22	28	58.64	19	58.68	59.30	9	43,683	0.02%
2022/03/21	28	59.26	53	61.25	58.50	-25	44,434	-0.06%
2022/03/18	36	58.51	41	58.32	58.50	-5	44,939	-0.01%
2022/03/17	29	58.29	34	58.36	58.60	-5	45,225	-0.01%
2022/03/16	14	55.56	9	56.17	56.20	5	45,677	0.01%
2022/03/15	38	56.10	28	55.71	55.60	10	46,642	0.02%
2022/03/14	12	57.57	7	57.69	57.70	5	47,603	0.01%
2022/03/11	37	57.57	20	58.00	57.80	17	49,421	0.03%
2022/03/10	7.1	57.78	17	58.08	58.10	-9.9	50,458	-0.02%
2022/03/09	26	56.71	18	56.08	56.10	8	52,280	0.02%
2022/03/08	43	58.97	12	58.08	56.80	31	53,122	0.06%
2022/03/07	137	61.46	18	61.57	60.10	119	53,870	0.22%	大買/鉅額交易
2022/03/04	28	64.81	50.2	64.48	64.30	-22.2	54,730	-0.04%
2022/03/03	114	67.77	51	68.16	65.40	63	55,378	0.11%	大買/
2022/03/02	19	64.44	143	63.49	66.90	-124	55,289	-0.22%	大賣/鉅額交易
2022/03/01	2	59.25	34	59.43	60.90	-32	56,108	-0.06%
2022/02/25	13	58.55	10	59.70	57.90	3	56,859	0.01%
2022/02/24	109	59.29	15	58.56	57.70	94	58,297	0.16%	大買/
2022/02/23	1	62.20	1	62.00	62.10	0	58,653	0.00%
2022/02/22	48	62.75	17	61.98	61.50	31	61,135	0.05%
2022/02/21	4	64.90	6	64.83	64.40	-2	62,116	0.00%
2022/02/18	12	65.23	3	65.00	65.80	9	64,354	0.01%
2022/02/17	11	65.15	8	65.38	65.20	3	66,364	0.00%
2022/02/16	7	64.63	3	65.33	64.40	4	69,945	0.01%
2022/02/15	22	63.36	14	63.84	63.00	8	72,472	0.01%
2022/02/14	42	64.60	16	65.23	63.90	26	72,684	0.04%
2022/02/11	7	67.74	2	67.80	68.30	5	72,541	0.01%
2022/02/10	26	68.17	26	68.02	67.70	0	72,614	0.00%
2022/02/09	96	68.83	96	68.52	67.90	0	72,466	0.00%
2022/02/08	24	66.28	27	66.89	66.90	-3	71,804	0.00%
2022/02/07	15	61.78	23	65.26	67.00	-8	71,431	-0.01%
2022/01/26	13	63.60	6	64.17	63.80	7	70,997	0.01%
2022/01/25	44	63.97	34	65.48	62.60	10	70,780	0.01%
2022/01/24	9	67.69	3	67.27	67.00	6	70,115	0.01%
2022/01/21	45	69.15	49	68.97	69.10	-4	69,798	-0.01%
2022/01/20	29	69.20	25	69.71	69.20	4	69,315	0.01%
2022/01/19	10	69.21	5	69.92	69.90	5	69,702	0.01%
2022/01/18	4	70.60	43	71.08	70.50	-39	70,003	-0.06%
2022/01/17	50.1	70.88	7	70.81	70.60	43.1	72,127	0.06%
2022/01/14	32	67.86	43	68.35	69.00	-11	75,490	-0.01%
2022/01/13	50	71.25	36	71.92	71.00	14	76,728	0.02%
2022/01/12	11	72.58	8.3	72.55	72.00	2.8	76,617	0.00%
2022/01/11	143	74.00	60	74.44	72.30	83	76,497	0.11%	大買/
2022/01/10	112	78.70	102	78.73	79.60	10	75,611	0.01%	大買/大賣/
2022/01/07	106	79.55	77	79.26	78.00	29	75,101	0.04%	大買/
2022/01/06	22.3	81.26	28	81.21	82.00	-5.8	74,186	-0.01%
2022/01/05	45	83.24	9	82.53	81.60	36	73,565	0.05%
2022/01/04	89	86.31	75	86.80	84.60	14	72,904	0.02%
2022/01/03	17	86.12	39.2	85.61	86.00	-22.2	71,769	-0.03%
2021/12/30	17.3	84.59	8	84.64	84.80	9.3	70,921	0.01%
2021/12/29	34	84.37	45	84.01	85.80	-11	70,467	-0.02%
2021/12/28	44.2	84.27	54	84.46	83.00	-9.8	69,792	-0.01%
2021/12/27	24	86.68	24.1	86.55	85.60	-0.1	69,030	0.00%
2021/12/24	53.1	87.44	83	87.13	86.40	-29.9	68,493	-0.04%
2021/12/23	82	86.24	108	86.24	87.10	-26	66,633	-0.04%	大賣/
2021/12/22	60	85.22	45	86.65	83.80	15	65,222	0.02%
2021/12/21	69	83.31	60	84.13	83.00	9	63,397	0.01%
2021/12/20	76	83.37	89	82.74	84.90	-13	62,609	-0.02%
2021/12/17	50	80.97	24	81.65	80.80	26	61,374	0.04%
2021/12/16	46	82.55	50	81.76	83.30	-4	60,439	-0.01%
2021/12/15	36	77.42	36	78.21	80.10	0	59,346	0.00%
2021/12/14	44.2	77.96	40	76.98	75.70	4.2	58,582	0.01%
2021/12/13	31	81.15	44	81.28	80.10	-13	57,890	-0.02%
2021/12/10	95	80.81	77	81.32	80.70	18	57,413	0.03%
2021/12/09	57	82.11	90	83.31	81.30	-33	56,784	-0.06%
2021/12/08	78	83.01	82.6	84.89	81.30	-4.6	55,622	-0.01%
2021/12/07	77.2	86.14	64	87.13	84.00	13.2	54,330	0.02%
2021/12/06	109	85.04	104.2	85.81	86.10	4.8	52,273	0.01%	大買/大賣/
2021/12/03	26.2	84.48	175	85.41	85.20	-148.8	50,932	-0.29%	大賣/鉅額交易
2021/12/02	163	82.30	78	82.88	80.20	85	48,676	0.17%	大買/
2021/12/01	42.5	78.47	93	81.00	83.40	-50.5	47,284	-0.11%
2021/11/30	162	80.01	108	80.04	77.50	54	45,911	0.12%	大買/大賣/
2021/11/29	76	76.70	83	76.02	78.00	-7	44,541	-0.02%
2021/11/26	60.2	78.75	55.1	77.63	77.80	5	43,241	0.01%
2021/11/25	113	82.55	131	82.55	81.00	-18	41,666	-0.04%	大買/大賣/
2021/11/24	83.1	79.33	110.1	79.48	79.40	-26.9	39,840	-0.07%	大賣/
2021/11/23	181.1	80.23	139	79.59	78.40	42.1	38,800	0.11%	大買/大賣/
2021/11/22	38	88.01	41	87.75	86.70	-3	36,977	-0.01%
2021/11/19	134.2	87.68	155	88.54	87.60	-20.8	35,950	-0.06%	大買/大賣/
2021/11/18	81	86.39	79.1	86.88	86.10	1.9	33,342	0.01%
2021/11/17	57	84.68	108	84.80	87.50	-51	31,980	-0.16%	大賣/
2021/11/16	291.1	86.81	231.4	83.89	82.10	59.7	29,613	0.20%	大買/大賣/
2021/11/15	366.2	93.67	293.3	93.94	90.90	72.9	27,416	0.27%	大買/大賣/
2021/11/12	128.3	87.18	155	89.48	90.90	-26.7	23,622	-0.11%	大買/大賣/
2021/11/11	19.2	82.42	1.5	83.79	82.70	17.7	20,738	0.09%
2021/11/10	2.3	86.36	4	88.18	89.60	-1.7	20,223	-0.01%
2021/11/09	2	81.75	1	82.00	81.50	1	19,998	0.01%
2021/11/08	0	0.00	3	72.87	77.00	-3	19,674	-0.02%
2021/11/05	6	67.30	5	67.72	70.00	1	19,478	0.01%
2021/11/04	7.5	72.76	3	71.87	67.00	4.5	19,373	0.02%
2021/11/03	62	64.00	46	65.50	71.20	16	19,313	0.08%
2021/11/02	3	74.30	29	71.33	68.20	-26	18,997	-0.14%
2021/11/01	14	70.52	2	72.10	72.10	12	18,681	0.06%
2021/10/29	19.3	64.78	9	61.16	65.60	10.3	18,466	0.06%
2021/10/28	14.7	60.34	3	59.17	59.70	11.7	18,452	0.06%
2021/10/27	45	60.28	46.7	59.02	60.00	-1.7	18,184	-0.01%
2021/10/26	3.7	56.86	119	55.77	58.30	-115.3	17,528	-0.66%	大賣/鉅額交易
2021/10/25	254	53.05	88	53.11	53.00	166	16,933	0.98%	大買/鉅額交易
2021/10/22	108	51.52	78	52.00	52.50	30	14,480	0.21%	大買/
2021/10/21	52	47.14	86	47.66	48.25	-34	10,349	-0.33%
2021/10/20	11	41.32	69	42.13	43.90	-58	8,083	-0.72%
2021/10/19	48	38.11	111	40.12	39.95	-63	7,487	-0.84%	大賣/
2021/10/18	2	36.45	138.1	37.29	38.40	-136.1	6,797	-2.00%	大賣/鉅額交易
2021/10/13	0	0.00	1	33.85	33.95	-1	6,504	-0.02%
2021/10/12	20	34.40	0	0.00	34.35	20	6,507	0.31%
2021/10/08	0	0.00	1	35.45	34.85	-1	6,549	-0.02%
2021/10/07	0	0.00	1	36.00	35.95	-1	6,559	-0.02%
2021/10/05	1	34.61	0	0.00	35.00	1	6,642	0.02%
2021/10/04	43	34.38	7	34.25	33.95	36	6,662	0.54%
2021/10/01	41	35.95	11	35.14	34.90	30	6,716	0.45%
2021/09/30	21	36.66	2	36.63	36.80	19	6,735	0.28%
2021/09/29	25	37.13	1	37.30	36.65	24	6,833	0.35%
2021/09/28	0	0.00	21	38.16	38.35	-21	6,804	-0.31%
2021/09/27	41	37.99	94	38.89	37.85	-53	6,787	-0.78%
2021/09/24	0	0.00	0	37.50	37.10	0	6,714	0.00%
2021/09/23	1	36.95	0	0.00	36.95	1	6,777	0.01%
2021/09/22	30	36.55	2	36.85	36.15	28	6,928	0.40%
2021/09/17	7	37.79	5	38.50	37.40	2	7,059	0.03%
2021/09/16	0	0.00	10	38.10	38.40	-10	6,981	-0.14%
2021/09/15	30	36.33	0	0.00	36.15	30	6,894	0.44%
2021/09/14	29	37.02	4	37.90	36.90	25	6,957	0.36%
2021/09/13	2	37.08	50	37.30	37.85	-48	6,938	-0.69%
2021/09/08	1	35.15	0	0.00	34.40	1	7,245	0.01%
2021/09/07	0	35.00	0	0.00	34.70	0	7,448	0.00%
2021/08/31	1	35.55	0	0.00	35.55	1	8,541	0.01%
2021/08/26	17	35.45	0	0.00	35.15	17	8,741	0.19%
2021/08/24	0	0.00	1	35.45	35.25	-1	9,016	-0.01%
2021/08/23	1	35.40	0	0.00	35.50	1	9,076	0.01%
2021/08/19	15	35.10	0.1	34.90	34.65	15	9,207	0.16%
2021/08/18	13	35.20	0	0.00	36.10	13	9,247	0.14%
2021/08/17	22	35.67	1	36.10	35.35	21	9,273	0.23%
2021/08/16	16	36.64	8	36.73	36.40	8	9,332	0.09%
2021/08/13	0	37.30	6	37.61	37.00	-6	9,400	-0.06%
2021/08/12	5	37.80	0	0.00	37.70	5	9,542	0.05%
2021/08/11	30	38.25	0	0.00	37.80	30	9,679	0.31%
2021/08/10	1	38.95	0	0.00	38.90	1	9,767	0.01%
2021/08/09	23	38.80	20	38.70	38.60	3	9,968	0.03%
2021/08/06	13	41.04	0	0.00	40.35	13	10,073	0.13%
2021/08/05	1	41.90	3	41.72	41.90	-2	10,230	-0.02%
2021/08/04	95	41.47	113	41.52	41.55	-18	10,568	-0.17%	大賣/
2021/08/03	12	40.97	14	40.62	41.45	-2	10,726	-0.02%
2021/08/02	8	39.71	42	39.81	39.95	-34	10,541	-0.32%
2021/07/30	0	0.00	68	38.60	39.25	-68	10,549	-0.64%
2021/07/29	3	36.73	10	37.80	37.90	-7	10,492	-0.07%
2021/07/28	13	35.27	2	36.13	35.35	11	10,650	0.10%
2021/07/27	1	37.90	1	38.00	36.75	0	11,139	0.00%
2021/07/26	2	38.10	0	0.00	38.00	2	11,536	0.02%
2021/07/23	1	37.90	0	0.00	37.20	1	11,968	0.01%
2021/07/22	0	0.00	10	37.50	36.80	-10	12,402	-0.08%
2021/07/21	15	36.07	1	36.95	36.45	14	12,772	0.11%
2021/07/20	2	36.95	1	37.00	36.85	1	13,624	0.01%
2021/07/16	2	38.20	1	37.95	37.60	1	14,660	0.01%
2021/07/15	1	37.30	4	37.83	38.05	-3	15,033	-0.02%
2021/07/14	2	36.90	3	37.05	36.60	-1	15,345	-0.01%
2021/07/13	49	36.97	4	37.64	37.40	45	16,141	0.28%
2021/07/12	0	0.00	7	37.87	37.80	-7	16,954	-0.04%
2021/07/09	1	37.45	15	37.98	37.80	-14	17,653	-0.08%
2021/07/08	11	37.84	2	38.70	37.95	9	17,835	0.05%
2021/07/07	16	38.23	5	38.98	38.15	11	18,004	0.06%
2021/07/06	34	38.60	3	38.68	38.30	31	18,135	0.17%
2021/07/05	6	39.62	3	39.63	39.75	3	18,084	0.02%
2021/07/02	0	0.00	1	39.05	38.85	-1	18,091	-0.01%
2021/07/01	2	38.53	2	38.50	38.45	0	18,302	0.00%
2021/06/30	2	39.30	2	39.35	39.30	0	18,294	0.00%
2021/06/29	1	39.50	2	39.85	39.20	-1	18,468	-0.01%
2021/06/28	2	41.85	0	0.00	41.05	2	18,540	0.01%
2021/06/24	18	41.00	5	41.00	40.85	13	18,544	0.07%
2021/06/23	11	40.66	0	0.00	40.80	11	18,455	0.06%
2021/06/21	2	39.78	10	39.00	40.35	-8	18,246	-0.04%
2021/06/18	10	41.55	5	41.10	39.95	5	18,080	0.03%
2021/06/17	7	39.69	12	39.75	40.60	-5	17,986	-0.03%
2021/06/16	37	40.34	2	40.95	40.10	35	17,926	0.20%
2021/06/15	28	40.75	31	41.38	41.95	-3	17,718	-0.02%
2021/06/11	9	38.85	26	38.89	40.00	-17	17,336	-0.10%
2021/06/10	15	37.10	0	0.00	38.15	15	17,007	0.09%
2021/06/09	13	37.52	40	38.01	37.20	-27	16,904	-0.16%
2021/06/08	0	0.00	2	35.88	36.30	-2	16,667	-0.01%
2021/06/07	2	35.28	1	35.90	35.85	1	16,735	0.01%
2021/06/04	0	0.00	1	36.80	36.65	-1	16,664	-0.01%
2021/06/03	3	37.32	0	0.00	37.25	3	16,671	0.02%
2021/06/02	3	37.12	0	0.00	36.40	3	16,689	0.02%
2021/06/01	0	0.00	50	38.10	37.25	-50	16,592	-0.30%
2021/05/31	0	0.00	2.1	36.89	37.05	-2.1	16,440	-0.01%
2021/05/28	10	36.40	1	36.55	36.40	9	16,429	0.05%
2021/05/27	5	35.95	0	0.00	36.20	5	16,365	0.03%
2021/05/25	0	0.00	5	35.58	35.50	-5	16,250	-0.03%
2021/05/24	4	35.24	3	35.58	35.25	1	16,189	0.01%
2021/05/21	1	34.65	12	34.55	34.65	-11	16,131	-0.07%
2021/05/20	21	34.26	24	35.48	33.70	-3	16,144	-0.02%
2021/05/19	3	34.00	42	34.39	34.25	-39	15,972	-0.24%
2021/05/18	16	34.02	0	0.00	34.25	16	15,837	0.10%
2021/05/17	42	31.99	1	32.70	32.10	41	15,722	0.26%
2021/05/14	54	35.30	1	36.50	34.50	53	15,490	0.34%
2021/05/13	3	35.30	1	35.45	35.05	2	15,242	0.01%
2021/05/12	15	38.06	29	37.04	36.25	-14	14,940	-0.09%
2021/05/11	51	37.77	14	37.90	38.00	37	14,462	0.26%
2021/05/10	0	0.00	3	40.70	40.55	-3	14,152	-0.02%
2021/05/07	5	40.76	2	41.00	40.50	3	14,117	0.02%
2021/05/06	0	0.00	9	40.04	39.65	-9	13,953	-0.06%
2021/05/05	8	39.96	20	39.88	39.45	-12	13,762	-0.09%
2021/05/04	19	41.15	6	41.21	40.60	13	13,491	0.10%
2021/05/03	12	42.85	13	42.85	42.15	-1	12,947	-0.01%
2021/04/29	4	43.20	34	43.15	41.60	-30	12,558	-0.24%
2021/04/28	46	44.11	9	44.83	43.10	37	12,112	0.31%
2021/04/27	58	43.00	40	42.93	43.15	18	11,739	0.15%
2021/04/26	16	43.91	56	44.80	44.70	-40	11,342	-0.35%
2021/04/23	27	40.35	26.5	39.82	41.80	0.5	10,462	0.00%
2021/04/22	4	38.81	6	40.00	38.00	-2	9,884	-0.02%
2021/04/21	5	40.82	6	41.17	40.60	-1	9,433	-0.01%
2021/04/20	82	39.01	3.1	39.04	39.95	78.9	9,050	0.87%
2021/04/19	18.1	40.68	43	41.10	40.10	-24.9	8,710	-0.29%
2021/04/16	41	38.17	133	38.78	39.45	-92	7,903	-1.16%	大賣/
2021/04/15	21	33.93	101	35.59	35.90	-80	7,040	-1.14%	大賣/
2021/04/14	24	32.72	5	33.70	32.65	19	6,352	0.30%
2021/04/13	19	33.34	47	33.34	33.10	-28	6,203	-0.45%
2021/04/12	1	31.50	2	32.25	32.80	-1	5,987	-0.02%
2021/04/09	9	31.37	8.3	31.49	31.50	0.8	5,789	0.01%
2021/04/08	1	31.30	5	31.55	31.45	-4	5,763	-0.07%
2021/04/07	36	32.20	60	31.50	31.45	-24	5,728	-0.42%
2021/04/06	26	31.02	10	31.15	30.95	16	5,545	0.29%
2021/04/01	12.1	31.29	46	31.24	31.20	-33.9	5,507	-0.62%
2021/03/31	10	30.74	12	30.78	30.85	-2	5,291	-0.04%
2021/03/30	1	29.60	11	29.59	29.70	-10	5,047	-0.20%
2021/03/29	14	29.58	2	29.58	29.70	12	5,032	0.24%
2021/03/26	10	28.90	0	0.00	28.85	10	4,899	0.20%
2021/03/25	1	29.10	0	0.00	28.90	1	4,959	0.02%
2021/03/22	1	29.10	0	0.00	29.20	1	5,117	0.02%
2021/03/19	0	0.00	5	28.80	29.10	-5	5,107	-0.10%
2021/03/18	0	0.00	12	28.55	28.55	-12	5,078	-0.24%
2021/03/17	1	28.70	0	0.00	28.50	1	5,164	0.02%
2021/03/12	1	28.75	0	0.00	28.75	1	5,570	0.02%
2021/03/10	0	0.00	1	28.50	28.50	-1	5,756	-0.02%
2021/03/08	3	28.03	28	28.20	28.10	-25	6,033	-0.41%
2021/03/05	1	28.55	0	0.00	28.55	1	6,024	0.02%
2021/03/04	2	28.70	0	0.00	28.80	2	6,133	0.03%
2021/03/03	0	0.00	2	28.93	29.30	-2	6,148	-0.03%
2021/02/26	1	28.75	0	0.00	29.00	1	6,252	0.02%
2021/02/24	0	0.00	2	29.03	28.75	-2	6,335	-0.03%
2021/02/23	5	29.00	1	29.15	29.05	4	6,537	0.06%
2021/02/22	1	29.10	0	0.00	29.35	1	6,546	0.02%
2021/02/19	0.1	28.55	0	0.00	28.30	0.1	6,546	0.00%
2021/02/18	1	28.40	3	28.35	28.60	-2	6,541	-0.03%
2021/02/17	0	0.00	1	28.30	28.55	-1	6,536	-0.02%
2021/02/01	3	28.20	0	0.00	28.00	3	6,638	0.05%
2021/01/29	2	28.48	2	28.43	28.45	0	6,598	0.00%
2021/01/28	1	27.80	0	0.00	28.00	1	6,538	0.02%
2021/01/26	1	28.30	0	0.00	28.00	1	6,491	0.02%
2021/01/25	20	27.90	1	28.25	28.25	19	6,474	0.29%
2021/01/22	1	27.90	24	28.10	27.85	-23	6,458	-0.36%
2021/01/21	0.1	28.15	0.1	28.10	28.00	0	6,408	0.00%
2021/01/20	6	28.33	0	29.15	28.30	6	6,375	0.09%
2021/01/19	2	29.18	4	29.43	29.15	-2	6,314	-0.03%
2021/01/18	1	29.15	0	0.00	29.40	1	6,285	0.02%
2021/01/15	1	29.85	0	0.00	29.80	1	6,253	0.02%
2021/01/14	9	30.15	0	0.00	30.10	9	6,205	0.15%
2021/01/13	0	0.00	0	29.65	29.75	0	6,175	0.00%
2021/01/12	1	29.55	7	29.85	29.40	-6	6,141	-0.10%
2021/01/11	2	30.29	1	30.09	30.10	1	6,098	0.02%
2021/01/08	4.1	29.62	1.1	29.94	29.55	3	6,060	0.05%
2021/01/07	0	0.00	2	29.95	29.95	-2	5,996	-0.03%
2021/01/06	3	30.08	20	30.51	30.00	-17	5,955	-0.29%
2021/01/05	3	30.83	20	31.20	30.85	-17	5,853	-0.29%
2021/01/04	2	30.93	1	31.45	31.40	1	5,805	0.02%
2020/12/31	10	31.02	0	0.00	30.75	10	5,767	0.17%
2020/12/30	7	31.13	0	0.00	31.25	7	5,816	0.12%
2020/12/29	8	31.38	0	0.00	31.30	8	5,781	0.14%
2020/12/28	1	31.25	0	31.30	31.20	1	5,705	0.02%
2020/12/23	20.1	30.00	0.1	30.40	30.30	20	5,603	0.36%
2020/12/22	0.1	30.89	2.1	30.33	30.05	-2	5,630	-0.04%
2020/12/21	5	30.75	5	30.80	30.70	0	5,620	0.00%
2020/12/18	20	31.76	0	0.00	31.35	20	5,590	0.36%
2020/12/17	5	31.14	0	0.00	31.20	5	5,477	0.09%
2020/12/15	0	0.00	0.1	30.80	30.55	-0.1	5,455	0.00%
2020/12/11	0	0.00	4	31.18	30.90	-4	5,397	-0.07%
2020/12/09	5	32.46	0	0.00	32.45	5	5,222	0.10%
2020/12/08	14	32.00	8	32.20	31.80	6	5,085	0.12%
2020/12/07	0	0.00	1	31.35	31.70	-1	5,005	-0.02%
2020/12/04	7	31.25	19	31.48	31.30	-12	4,944	-0.24%
2020/12/03	25	32.19	48	32.63	32.05	-23	4,829	-0.48%
2020/12/02	4	31.49	13	31.65	31.50	-9	4,736	-0.19%
2020/12/01	1.3	31.34	0	0.00	31.30	1.3	4,723	0.03%
2020/11/30	1	31.10	31	31.20	31.30	-30	4,715	-0.64%
2020/11/27	2.2	31.15	21	30.96	31.00	-18.8	4,718	-0.40%
2020/11/26	3	30.75	2	30.70	30.95	1	4,708	0.02%
2020/11/25	6	30.67	2	31.13	30.60	4	4,826	0.08%
2020/11/24	8	30.19	0	0.00	30.10	8	4,702	0.17%
2020/11/23	10	30.28	1	30.50	30.25	9	4,833	0.19%
2020/11/20	32	30.38	8	30.11	30.45	24	4,811	0.50%
2020/11/19	4	29.60	1	29.60	29.50	3	4,603	0.07%
2020/11/18	11	29.52	10	29.41	29.40	1	4,566	0.02%
2020/11/17	1	28.50	7	28.47	28.55	-6	4,468	-0.13%
2020/11/16	0	0.00	5	28.75	28.55	-5	4,604	-0.11%
2020/11/13	1	28.50	0	0.00	28.60	1	4,612	0.02%
2020/11/12	5	28.80	0	0.00	28.80	5	4,618	0.11%
2020/11/11	0	0.00	1	28.90	29.15	-1	4,650	-0.02%
2020/11/10	0	0.00	1	29.30	29.30	-1	4,643	-0.02%
2020/11/06	1	29.15	0	0.00	28.80	1	4,597	0.02%
2020/11/05	1	29.00	1	29.20	28.95	0	4,625	0.00%
2020/11/03	1	28.55	1	28.70	28.65	0	4,771	0.00%
2020/10/28	1	29.05	1	29.25	29.00	0	5,093	0.00%
2020/10/27	5	29.15	5	29.50	29.25	0	5,119	0.00%
2020/10/26	1	28.85	3	28.92	28.90	-2	5,106	-0.04%
2020/10/22	41	28.70	1	28.70	28.70	40	5,302	0.75%
2020/10/21	1	28.85	1	29.10	28.75	0	5,398	0.00%
2020/10/20	2	28.85	1	29.00	28.70	1	5,507	0.02%
2020/10/14	0	0.00	1	29.55	29.45	-1	5,784	-0.02%
2020/10/08	1	29.70	0	0.00	29.20	1	6,003	0.02%
2020/10/07	10	29.55	10	29.90	29.50	0	6,051	0.00%
2020/10/06	0	0.00	20	29.27	29.00	-20	6,028	-0.33%
2020/09/25	44	28.16	0	0.00	28.35	44	6,782	0.65%
2020/09/24	10	28.75	5	28.65	28.35	5	6,839	0.07%
2020/09/21	0	0.00	8	30.29	30.15	-8	7,600	-0.11%
2020/09/18	0	0.00	1	30.25	30.10	-1	7,613	-0.01%
2020/09/16	3	30.50	0	0.00	30.50	3	7,675	0.04%
2020/09/15	1	30.95	0	0.00	30.70	1	7,687	0.01%
2020/09/10	0	0.00	3	30.70	30.55	-3	8,207	-0.04%
2020/09/09	10	30.90	10	30.70	31.00	0	8,241	0.00%
2020/09/07	16	31.38	19	31.39	31.00	-3	8,379	-0.04%
2020/09/04	10	30.60	20	30.65	30.60	-10	8,293	-0.12%
2020/09/03	1	30.50	0	0.00	30.55	1	8,287	0.01%
2020/09/02	25	30.85	30	30.89	30.80	-5	8,260	-0.06%
2020/09/01	10	30.50	10	30.55	30.45	0	8,207	0.00%
2020/08/31	1	30.85	7	30.86	30.10	-6	8,182	-0.07%
2020/08/27	0	0.00	16	29.88	29.80	-16	8,063	-0.20%
2020/08/26	11	29.92	20	29.53	30.05	-9	7,941	-0.11%
2020/08/24	0	0.00	11	28.99	28.90	-11	7,983	-0.14%
2020/08/21	10	28.80	0	0.00	28.80	10	8,070	0.12%
2020/08/20	10	28.50	6	28.34	28.10	4	8,171	0.05%
2020/08/19	1	29.85	1	29.80	29.40	0	8,176	0.00%
2020/08/18	0	0.00	0.1	30.05	29.75	-0.1	8,281	0.00%
2020/08/14	1	30.25	2	29.80	30.00	-1	8,261	-0.01%
2020/08/13	16	29.55	5	29.45	29.45	11	8,271	0.13%
2020/08/10	4	30.45	5	30.80	30.45	-1	8,272	-0.01%
2020/08/07	21	30.15	14	30.17	30.10	7	8,296	0.08%
2020/08/06	30	31.09	35	31.09	31.05	-5	8,239	-0.06%
2020/08/05	1	30.45	11	30.25	30.25	-10	8,120	-0.12%
2020/08/04	18	30.50	7	30.37	30.35	11	8,116	0.14%
2020/08/03	0	0.00	13	29.91	29.85	-13	8,021	-0.16%
2020/07/31	10	29.90	1	29.65	29.90	9	8,109	0.11%
2020/07/30	1	30.25	0	0.00	29.90	1	8,131	0.01%
2020/07/28	7	29.91	12	29.33	28.95	-5	8,104	-0.06%
2020/07/27	2	30.23	11	30.33	30.05	-9	8,020	-0.11%
2020/07/24	11	31.42	1	31.45	30.75	10	7,968	0.13%
2020/07/23	0	31.15	5	30.90	30.90	-5	7,898	-0.06%
2020/07/22	8	31.49	9	31.27	31.25	-1	7,899	-0.01%
2020/07/21	0	0.00	2	31.30	31.20	-2	7,864	-0.03%
2020/07/20	2	31.65	1	30.75	31.50	1	7,808	0.01%
2020/07/17	23	30.77	0	0.00	31.00	23	7,761	0.30%
2020/07/16	12	31.31	1	31.15	31.15	11	7,761	0.14%
2020/07/15	1	30.70	3	30.70	30.70	-2	7,708	-0.03%
2020/07/10	3	32.02	7	31.31	31.30	-4	7,843	-0.05%
2020/07/09	1	33.75	3	33.10	32.90	-2	7,741	-0.03%
2020/07/08	0	0.00	3	33.60	33.45	-3	7,696	-0.04%
2020/07/07	7	33.76	37	32.99	32.95	-30	7,652	-0.39%
2020/07/06	23	33.06	24	33.11	33.10	-1	7,565	-0.01%
2020/07/03	17	32.59	19	32.48	32.40	-2	7,551	-0.03%
2020/07/02	23	32.57	16	32.53	32.50	7	7,536	0.09%
2020/07/01	15	32.90	12	32.71	32.35	3	7,466	0.04%
2020/06/30	126	32.78	106	32.97	33.15	20	7,086	0.28%	大買/大賣/
2020/06/29	2	30.13	0	0.00	30.15	2	6,816	0.03%
2020/06/24	0	0.00	5	30.74	30.50	-5	6,829	-0.07%
2020/06/23	7	30.69	2	30.65	30.60	5	6,858	0.07%
2020/06/22	1	30.50	7	30.52	30.50	-6	6,869	-0.09%
2020/06/19	9	30.99	1	30.95	30.30	8	6,947	0.12%
2020/06/18	6	31.00	2	30.78	30.80	4	6,746	0.06%
2020/06/17	28	30.76	0	0.00	30.75	28	6,739	0.42%
2020/06/16	7	29.97	3	30.13	30.00	4	6,809	0.06%
2020/06/15	23	29.91	20	30.03	29.70	3	7,172	0.04%
2020/06/12	4	28.68	8	28.94	29.15	-4	7,177	-0.06%
2020/06/11	6	30.08	8	30.13	29.85	-2	7,204	-0.03%
2020/06/10	4	30.15	0	0.00	30.05	4	7,285	0.05%
2020/06/09	1	30.30	1	30.20	30.15	0	7,462	0.00%
2020/06/08	0	0.00	11	30.66	30.45	-11	7,598	-0.14%
2020/06/05	0	0.00	10	30.20	30.15	-10	7,587	-0.13%
2020/06/04	0	0.00	1	30.20	30.20	-1	7,633	-0.01%
2020/06/03	2	30.05	0	0.00	30.15	2	7,707	0.03%
2020/06/02	1	29.95	2	30.03	30.00	-1	7,759	-0.01%
2020/06/01	2	30.28	0	0.00	30.55	2	7,836	0.03%
2020/05/29	0	0.00	22	30.00	30.50	-22	7,867	-0.28%
2020/05/28	3	29.73	10	29.93	29.60	-7	8,077	-0.09%
2020/05/27	7	30.74	12	30.68	30.70	-5	8,086	-0.06%
2020/05/26	12	30.13	10	30.08	30.00	2	8,123	0.02%
2020/05/25	23	29.36	15	29.36	29.50	8	8,136	0.10%
2020/05/20	13	28.82	1	29.25	28.70	12	8,128	0.15%
2020/05/19	17	28.36	1	28.35	28.65	16	8,101	0.20%
2020/05/18	1	27.90	8	27.95	27.95	-7	8,078	-0.09%
2020/05/15	0	0.00	40	28.45	28.30	-40	8,076	-0.50%
2020/05/14	1	28.70	0	0.00	28.20	1	8,040	0.01%
2020/05/13	1	29.20	1	29.25	29.15	0	7,992	0.00%
2020/05/12	1	29.00	1	29.25	29.10	0	7,979	0.00%
2020/05/11	1	28.95	8	29.00	28.90	-7	7,968	-0.09%
2020/05/07	1	28.70	0	0.00	29.10	1	7,925	0.01%
2020/05/06	1	29.70	0	0.00	29.70	1	7,842	0.01%
2020/05/05	1	29.85	1	29.65	29.40	0	7,803	0.00%
2020/05/04	2	29.28	5	29.29	29.25	-3	7,814	-0.04%
2020/04/30	1	30.00	7	30.05	30.00	-6	7,805	-0.08%
2020/04/27	0	0.00	2	30.00	30.00	-2	7,955	-0.03%
2020/04/24	3	29.28	0	0.00	29.15	3	7,894	0.04%
2020/04/22	10	28.60	0	0.00	28.60	10	7,870	0.13%
2020/04/21	1	29.05	4	28.90	28.80	-3	7,852	-0.04%
2020/04/20	1	30.05	0	0.00	30.05	1	7,769	0.01%
2020/04/17	0	0.00	2	31.55	30.05	-2	7,769	-0.03%
2020/04/16	3	31.18	1	31.25	31.20	2	7,613	0.03%
2020/04/15	10	31.60	0	0.00	31.20	10	7,598	0.13%
2020/04/14	0	0.00	1	30.60	30.60	-1	7,525	-0.01%
2020/04/10	0	0.00	2	29.95	30.40	-2	7,528	-0.03%
2020/04/09	0	0.00	1	29.90	29.70	-1	7,544	-0.01%
2020/04/08	4	29.91	5	29.89	30.35	-1	7,478	-0.01%
2020/04/07	2	29.08	2	29.05	29.25	0	7,348	0.00%
2020/04/06	7	29.23	0	0.00	29.35	7	7,284	0.10%
2020/03/30	2	28.30	0	0.00	28.30	2	7,425	0.03%
2020/03/25	0	0.00	1	29.05	28.90	-1	8,151	-0.01%
2020/03/24	0	0.00	1	28.55	28.40	-1	8,194	-0.01%
2020/03/23	0	0.00	1	28.10	27.70	-1	8,536	-0.01%
2020/03/20	24	29.99	45	30.00	29.45	-21	8,940	-0.23%
2020/03/19	2	27.50	2	27.65	28.40	0	9,253	0.00%
2020/03/18	0	0.00	14	28.47	26.95	-14	8,872	-0.16%
2020/03/17	2	27.00	1	26.45	26.95	1	9,000	0.01%
2020/03/16	36	28.09	2	27.35	27.00	34	8,874	0.38%
2020/03/13	12	28.92	3	29.13	29.75	9	8,709	0.10%
2020/03/12	87	33.26	5	32.68	32.10	82	8,506	0.96%
2020/03/10	20	34.70	0	0.00	35.80	20	8,328	0.24%
2020/03/09	11	35.70	1	36.00	35.60	10	8,248	0.12%
2020/03/04	2	37.05	6	37.40	37.65	-4	7,951	-0.05%
2020/03/03	0	0.00	29	37.82	37.45	-29	7,867	-0.37%
2020/02/27	0	0.00	3	36.28	35.00	-3	7,547	-0.04%
2020/02/26	0	0.00	31	36.68	36.50	-31	7,373	-0.42%
2020/02/25	1	34.40	1	34.90	34.90	0	7,202	0.00%
2020/02/24	1	35.05	10	35.00	34.90	-9	7,183	-0.13%
2020/02/21	3	35.78	39	35.81	35.45	-36	7,171	-0.50%
2020/02/20	2	35.15	21	35.03	35.30	-19	7,060	-0.27%
2020/02/17	5	34.55	10	34.70	34.60	-5	7,086	-0.07%
2020/02/14	3	34.48	10	34.55	34.40	-7	7,082	-0.10%
2020/02/13	10	34.75	11	34.32	34.15	-1	7,087	-0.01%
2020/02/12	0	0.00	7	34.05	34.15	-7	7,121	-0.10%
2020/02/10	10	32.50	6	33.14	33.05	4	7,237	0.06%
2020/02/07	7	33.51	0	0.00	33.35	7	7,243	0.10%
2020/02/06	0	0.00	20	34.15	34.20	-20	7,237	-0.28%
2020/02/04	1	33.45	0	0.00	33.50	1	7,220	0.01%
2020/01/31	6	34.51	1	34.50	34.25	5	7,189	0.07%
2020/01/30	1	34.80	6	34.85	34.20	-5	7,193	-0.07%
2020/01/10	0	0.00	1	36.45	36.65	-1	7,450	-0.01%
2020/01/08	12	36.41	12	36.15	36.15	0	7,466	0.00%
2020/01/07	5	37.23	2	37.30	37.00	3	7,476	0.04%
2020/01/06	5	38.50	8	38.30	38.20	-3	7,443	-0.04%
2020/01/03	1	38.35	0	0.00	38.15	1	7,509	0.01%
2020/01/02	0	0.00	2	38.55	38.35	-2	7,550	-0.03%
2019/12/31	0	0.00	1	38.65	38.45	-1	7,597	-0.01%
2019/12/30	0	0.00	1	38.45	38.35	-1	7,685	-0.01%
2019/12/27	6	39.18	6	38.67	38.50	0	7,650	0.00%
2019/12/26	2	38.75	6	38.40	38.40	-4	7,510	-0.05%
2019/12/25	2	38.95	2	39.25	38.90	0	7,446	0.00%
2019/12/24	9	38.78	0	0.00	38.75	9	7,452	0.12%
2019/12/23	27	39.99	48	39.90	39.20	-21	7,343	-0.29%
2019/12/20	34	39.00	47	38.98	39.00	-13	6,899	-0.19%
2019/12/19	26	38.48	23	38.34	38.50	3	6,622	0.05%
2019/12/18	77	38.77	72	38.21	38.10	5	6,490	0.08%
2019/12/17	11	38.29	18	38.40	38.00	-7	6,134	-0.11%
2019/12/16	14	37.95	11	38.34	39.10	3	5,802	0.05%
2019/12/13	2	35.90	0	0.00	35.55	2	5,577	0.04%
2019/12/12	21	37.12	21	36.76	36.40	0	5,540	0.00%
2019/12/11	1	35.80	0	0.00	35.70	1	5,287	0.02%
2019/12/10	0	0.00	2	35.45	35.45	-2	5,328	-0.04%
2019/12/06	1	35.75	0	0.00	35.50	1	5,434	0.02%
2019/12/04	0	0.00	1	35.20	35.15	-1	5,506	-0.02%
2019/11/29	11	35.05	20	35.11	35.05	-9	5,542	-0.16%
2019/11/27	13	36.12	9	35.95	35.90	4	5,556	0.07%
2019/11/25	2	35.40	0	0.00	35.00	2	5,473	0.04%
2019/11/22	1	35.00	0	0.00	34.85	1	5,519	0.02%
2019/11/20	2	34.73	0	0.00	34.75	2	5,526	0.04%
2019/11/18	0	0.00	1	35.35	35.50	-1	5,514	-0.02%
2019/11/14	1	34.45	0	0.00	34.35	1	5,518	0.02%
2019/11/13	0	0.00	2	35.00	34.95	-2	5,520	-0.04%
2019/11/12	72	34.97	30	34.87	35.05	42	5,576	0.75%
2019/11/11	21	35.10	32	34.85	34.65	-11	5,626	-0.20%
2019/11/08	11	35.75	42	35.78	35.75	-31	5,640	-0.55%
2019/11/07	1	35.70	32	36.00	36.10	-31	5,692	-0.54%
2019/11/06	1	36.95	0	0.00	36.90	1	5,686	0.02%
2019/11/05	1	37.90	0	0.00	37.50	1	5,984	0.02%
2019/11/01	1	37.10	0	0.00	37.30	1	6,039	0.02%
2019/10/31	1	37.30	0	0.00	36.80	1	6,132	0.02%
2019/10/29	1	38.15	1	37.45	37.50	0	6,135	0.00%
2019/10/25	2	38.60	0	0.00	38.75	2	6,201	0.03%
2019/10/24	0	0.00	2	39.20	39.25	-2	6,162	-0.03%
2019/10/22	0	0.00	8	38.15	38.00	-8	6,083	-0.13%
2019/10/18	2	38.10	0	0.00	37.90	2	6,115	0.03%
2019/10/16	1	38.10	0	0.00	37.50	1	6,336	0.02%
2019/10/15	0	0.00	1	37.95	37.95	-1	6,533	-0.02%
2019/10/14	0	0.00	3	38.40	38.25	-3	6,572	-0.05%
2019/10/09	7	37.86	6	38.22	37.70	1	6,532	0.02%
2019/10/08	0	0.00	7	37.91	38.25	-7	6,479	-0.11%
2019/10/07	0	0.00	1	38.05	37.50	-1	6,469	-0.02%
2019/10/04	13	37.43	7	36.80	36.85	6	6,431	0.09%
2019/10/03	3	36.30	0	0.00	36.45	3	6,430	0.05%
2019/10/02	5	36.10	0	0.00	36.05	5	6,775	0.07%
2019/09/27	6	36.03	0	0.00	35.50	6	6,765	0.09%
2019/09/25	0	0.00	20	36.75	36.65	-20	6,722	-0.30%
2019/09/23	1	37.80	0	0.00	37.65	1	6,702	0.01%
2019/09/20	3	37.85	2	37.93	37.70	1	6,702	0.01%
2019/09/19	20	38.06	15	37.80	37.50	5	6,640	0.08%
2019/09/18	26	38.56	44	38.98	38.55	-18	6,601	-0.27%
2019/09/17	0	0.00	5	36.80	36.65	-5	6,243	-0.08%
2019/09/12	1	36.85	0	0.00	37.05	1	6,354	0.02%
2019/09/11	1	37.00	6	37.13	37.25	-5	6,393	-0.08%
2019/09/10	1	36.30	2	35.98	35.85	-1	6,314	-0.02%
2019/09/06	0	0.00	13	36.13	36.20	-13	6,293	-0.21%
2019/09/05	1	35.85	0	0.00	35.50	1	6,436	0.02%
2019/08/30	0	0.00	2	35.05	34.75	-2	6,617	-0.03%
2019/08/28	20	34.83	20	34.75	34.75	0	6,702	0.00%
2019/08/27	11	34.54	32	34.70	34.40	-21	6,781	-0.31%
2019/08/26	7	33.81	0	0.00	33.85	7	6,789	0.10%
2019/08/23	0	0.00	2	33.90	34.10	-2	6,811	-0.03%
2019/08/22	1	34.20	8	34.01	34.05	-7	6,845	-0.10%
2019/08/20	0	0.00	1	34.25	33.75	-1	6,914	-0.01%
2019/08/19	0	0.00	1	33.95	33.95	-1	6,963	-0.01%
2019/08/16	5	33.95	5	34.09	34.20	0	6,984	0.00%
2019/08/15	1	32.85	1	33.75	33.70	0	7,001	0.00%
2019/08/14	1	33.40	0	0.00	33.25	1	7,095	0.01%
2019/08/13	11	32.68	2	32.65	32.65	9	7,071	0.13%
2019/08/12	11	32.91	11	32.92	33.25	0	7,124	0.00%
2019/08/08	11	32.80	10	32.80	32.85	1	7,143	0.01%
2019/08/07	24	32.94	11	33.07	33.00	13	7,184	0.18%
2019/08/06	21	35.36	5	36.00	35.85	16	7,017	0.23%
2019/08/05	2	36.45	0	0.00	36.40	2	7,074	0.03%
2019/08/02	56	37.20	6	37.12	36.80	50	7,279	0.69%
2019/08/01	1	38.30	11	38.00	37.95	-10	7,349	-0.14%
2019/07/31	4	39.08	0	0.00	38.85	4	7,567	0.05%
2019/07/30	3	38.95	3	39.53	38.75	0	7,993	0.00%
2019/07/29	0	0.00	6	40.46	40.10	-6	7,996	-0.08%
2019/07/26	0	0.00	10	40.05	40.25	-10	8,005	-0.12%
2019/07/25	7	40.07	1	40.30	40.25	6	8,165	0.07%
2019/07/23	0	0.00	1	39.65	39.50	-1	8,160	-0.01%
2019/07/22	1	39.25	0	0.00	39.25	1	8,204	0.01%
2019/07/19	0	0.00	9	39.43	39.15	-9	8,258	-0.11%
2019/07/18	8	39.84	21	40.40	39.55	-13	8,268	-0.16%
2019/07/17	8	39.58	40	40.27	40.55	-32	8,135	-0.39%
2019/07/16	7	39.52	5	39.40	39.40	2	8,035	0.02%
2019/07/12	0	0.00	1	38.90	38.90	-1	8,342	-0.01%
2019/07/11	2	39.40	2	39.10	39.20	0	8,562	0.00%
2019/07/10	11	38.98	10	38.65	38.65	1	8,614	0.01%
2019/07/09	0	0.00	1	38.85	38.65	-1	8,828	-0.01%
2019/07/08	27	39.48	89	39.40	39.00	-62	9,049	-0.69%
2019/07/05	1	37.20	1	37.40	37.50	0	9,086	0.00%
2019/07/04	0	0.00	2	37.25	37.10	-2	10,207	-0.02%
2019/07/03	0	0.00	1	37.30	37.00	-1	10,571	-0.01%
2019/07/02	1	37.40	0	0.00	37.35	1	10,901	0.01%
2019/06/28	1	36.60	0	0.00	36.55	1	11,361	0.01%
2019/06/27	0	0.00	1	36.90	36.70	-1	11,501	-0.01%
2019/06/26	0	0.00	1	36.80	36.80	-1	11,707	-0.01%
2019/06/24	0	0.00	1	37.45	37.40	-1	11,963	-0.01%
2019/06/21	0	0.00	1	37.05	37.20	-1	12,065	-0.01%
2019/06/19	1	37.05	2	36.85	37.05	-1	12,635	-0.01%
2019/06/18	2	36.10	0	0.00	36.10	2	12,760	0.02%
2019/06/14	2	36.88	12	37.13	36.90	-10	13,916	-0.07%
2019/06/13	2	37.08	3	37.22	36.80	-1	14,624	-0.01%
2019/06/11	10	36.00	0	0.00	36.00	10	14,900	0.07%
2019/06/03	5	35.14	4	35.08	35.10	1	15,244	0.01%
2019/05/31	3	36.60	0	0.00	36.10	3	15,195	0.02%
2019/05/30	0	0.00	3	36.25	36.25	-3	15,280	-0.02%
2019/05/29	2	35.95	2	35.85	35.70	0	15,399	0.00%
2019/05/24	1	36.35	1	36.10	36.15	0	16,081	0.00%
2019/05/23	1	35.60	2	35.60	35.65	-1	16,183	-0.01%
2019/05/22	2	36.40	3	36.12	36.10	-1	16,253	-0.01%
2019/05/21	10	35.85	17	35.74	36.65	-7	16,356	-0.04%
2019/05/20	13	34.64	3	34.78	34.55	10	16,304	0.06%
2019/05/17	1	34.55	2	34.70	34.55	-1	16,364	-0.01%
2019/05/16	1	36.65	7	36.37	35.50	-6	16,401	-0.04%
2019/05/15	5	36.74	2	36.43	36.70	3	16,463	0.02%
2019/05/14	3	35.67	6	35.62	35.65	-3	16,506	-0.02%
2019/05/13	16	35.91	5	35.66	35.40	11	16,473	0.07%
2019/05/10	42	36.26	6	35.90	36.45	36	16,462	0.22%
2019/05/09	13	37.68	3	37.48	37.20	10	16,372	0.06%
2019/05/08	38	37.06	31	37.78	37.50	7	16,549	0.04%
2019/05/07	31	39.24	14	39.56	39.20	17	16,842	0.10%
2019/05/06	4	41.51	1	41.95	41.50	3	16,539	0.02%
2019/05/03	2	42.80	3	42.85	42.90	-1	16,507	-0.01%
2019/05/02	0	0.00	7	43.01	43.05	-7	16,608	-0.04%
2019/04/30	3	41.43	6	41.21	41.80	-3	16,598	-0.02%
2019/04/29	1	41.20	0	0.00	41.20	1	16,873	0.01%
2019/04/26	33	41.22	4	41.50	41.20	29	16,896	0.17%
2019/04/25	1	42.00	4	42.15	42.00	-3	17,209	-0.02%
2019/04/24	1	42.45	0	0.00	42.45	1	17,234	0.01%
2019/04/23	3	42.90	1	42.55	42.60	2	17,276	0.01%
2019/04/22	0	0.00	2	43.43	43.15	-2	17,522	-0.01%
2019/04/19	15	43.11	6	43.40	42.70	9	17,712	0.05%
2019/04/18	37	42.99	18	43.24	42.15	19	17,796	0.11%
2019/04/17	7	44.44	30	45.33	44.30	-23	17,877	-0.13%
2019/04/16	1	44.25	1	44.10	44.50	0	17,684	0.00%
2019/04/15	1	43.75	20	44.03	43.90	-19	17,630	-0.11%
2019/04/12	7	43.70	39	43.97	43.75	-32	17,456	-0.18%
2019/04/11	79	42.98	14	43.70	43.00	65	17,228	0.38%
2019/04/10	35	44.14	98	44.37	44.25	-63	16,912	-0.37%
2019/04/09	7	41.99	6	41.63	42.00	1	15,995	0.01%
2019/04/08	23	41.59	33	41.30	40.90	-10	15,740	-0.06%
2019/04/03	9	40.53	1	40.45	40.45	8	15,536	0.05%
2019/04/02	29	41.39	15	41.31	40.80	14	15,407	0.09%
2019/04/01	22	40.17	11	40.28	40.15	11	15,066	0.07%
2019/03/29	3	40.02	10	40.19	39.95	-7	14,931	-0.05%
2019/03/28	9	39.42	7	39.41	39.55	2	14,844	0.01%
2019/03/27	22	39.92	11	40.33	39.85	11	14,968	0.07%
2019/03/26	1	39.25	0	0.00	39.20	1	14,863	0.01%
2019/03/25	39	39.25	4	39.30	38.85	35	14,975	0.23%
2019/03/22	25	41.36	31	41.20	40.60	-6	14,881	-0.04%
2019/03/21	7	40.54	50	40.20	40.10	-43	14,527	-0.30%
2019/03/20	7	40.43	9	40.62	40.35	-2	14,483	-0.01%
2019/03/19	62	41.22	22	40.69	39.55	40	14,288	0.28%
2019/03/18	16	38.58	80	39.86	41.15	-64	13,620	-0.47%
2019/03/15	12	37.51	12	37.47	37.45	0	13,140	0.00%
2019/03/14	0	0.00	2	37.00	36.80	-2	12,936	-0.02%
2019/03/11	5	36.25	1	36.10	36.25	4	13,291	0.03%
2019/03/08	2	36.00	0	0.00	36.00	2	13,536	0.01%
2019/03/07	13	35.92	1	35.55	35.60	12	14,841	0.08%
2019/03/05	19	37.65	9	37.78	37.50	10	15,338	0.07%
2019/03/04	23	37.72	5	37.20	37.90	18	15,348	0.12%
2019/02/27	0	0.00	1	36.95	36.80	-1	15,395	-0.01%
2019/02/26	1	37.95	3	37.58	37.45	-2	15,447	-0.01%
2019/02/25	48	38.46	51	37.89	38.00	-3	15,655	-0.02%
2019/02/22	14	36.89	3	37.03	37.10	11	15,441	0.07%
2019/02/21	3	36.60	0	0.00	36.55	3	15,576	0.02%
2019/02/20	2	36.95	14	36.88	37.00	-12	15,698	-0.08%
2019/02/19	12	36.69	15	36.57	36.55	-3	15,945	-0.02%
2019/02/18	1	35.65	4	36.36	35.90	-3	16,167	-0.02%
2019/02/15	3	35.52	6	35.65	35.35	-3	16,495	-0.02%
2019/02/14	3	36.43	0	0.00	36.50	3	17,457	0.02%
2019/02/13	5	36.35	0	0.00	36.20	5	17,620	0.03%
2019/02/12	0	0.00	1	37.15	37.10	-1	17,598	-0.01%
2019/02/11	0	0.00	3	36.73	36.80	-3	17,833	-0.02%
2019/01/30	17	37.10	22	36.75	36.55	-5	17,875	-0.03%
2019/01/29	17	37.24	13	37.19	37.00	4	17,804	0.02%
2019/01/28	9	37.06	57	37.71	37.95	-48	17,508	-0.27%
2019/01/25	0	0.00	1	34.60	34.80	-1	17,053	-0.01%
2019/01/24	0	0.00	8	34.48	34.45	-8	17,031	-0.05%
2019/01/23	16	34.55	4	34.61	34.50	12	17,032	0.07%
2019/01/22	15	34.21	6	34.50	34.00	9	16,931	0.05%
2019/01/21	23	34.47	43	34.18	34.10	-20	16,789	-0.12%
2019/01/18	14	33.06	6	33.00	32.95	8	16,517	0.05%
2019/01/17	33	32.82	26	32.77	32.85	7	16,516	0.04%
2019/01/16	8	34.03	3	34.10	34.05	5	16,348	0.03%
2019/01/15	11	34.04	10	33.77	33.80	1	16,294	0.01%
2019/01/14	1	33.75	5	34.00	33.60	-4	16,235	-0.02%
2019/01/11	23	33.92	0	0.00	33.60	23	15,993	0.14%
2019/01/10	11	34.42	1	34.55	34.60	10	15,728	0.06%
2019/01/09	38	35.98	8	36.10	35.35	30	15,538	0.19%
2019/01/08	2	37.00	0	0.00	37.00	2	15,237	0.01%
2019/01/07	1	37.10	21	37.33	36.70	-20	15,272	-0.13%
2019/01/04	6	35.28	10	35.61	36.50	-4	15,269	-0.03%
2019/01/03	13	36.58	10	36.30	36.10	3	15,382	0.02%
2019/01/02	0	0.00	1	35.40	36.10	-1	15,459	-0.01%
2018/12/28	23	35.28	37	35.19	35.35	-14	15,655	-0.09%
2018/12/27	19	36.74	19	36.82	36.50	0	15,552	0.00%
2018/12/26	45	36.98	39	37.50	36.20	6	15,523	0.04%
2018/12/25	10	35.60	1	35.85	36.05	9	15,419	0.06%
2018/12/24	3	36.17	2	36.20	36.60	1	15,423	0.01%
2018/12/22	1	36.20	1	35.95	36.00	0	15,442	0.00%
2018/12/21	5	36.52	3	36.32	36.30	2	15,495	0.01%
2018/12/20	76	36.70	21	37.20	35.90	55	15,428	0.36%
2018/12/19	1	38.20	3	38.42	38.15	-2	15,382	-0.01%
2018/12/18	7	38.89	5	38.81	38.80	2	15,267	0.01%
2018/12/17	10	37.83	4	38.44	37.75	6	15,081	0.04%
2018/12/14	9	39.07	3	38.97	38.65	6	14,964	0.04%
2018/12/13	15	39.01	3	39.10	38.90	12	14,878	0.08%
2018/12/12	203	39.49	0	0.00	39.45	203	14,731	1.38%	大買/鉅額交易
2018/12/11	8	39.71	3	39.90	39.15	5	14,594	0.03%
2018/12/10	67	40.16	25	40.15	39.50	42	14,454	0.29%
2018/12/07	4	43.29	4	43.45	42.80	0	14,188	0.00%
2018/12/06	80	43.59	7	44.67	42.55	73	14,100	0.52%
2018/12/05	12	46.34	8	46.51	46.45	4	13,891	0.03%
2018/12/04	5	46.75	6	46.84	46.35	-1	13,879	-0.01%
2018/12/03	6	45.87	30	46.08	47.25	-24	13,881	-0.17%
2018/11/30	164	46.11	24	47.53	45.55	140	13,493	1.04%	大買/鉅額交易
2018/11/29	10	47.08	86	47.89	47.00	-76	12,082	-0.63%
2018/11/28	16	44.45	5	44.49	45.30	11	11,511	0.10%
2018/11/27	7	42.22	2	42.33	43.15	5	11,258	0.04%
2018/11/26	3	41.68	0	0.00	41.40	3	11,163	0.03%
2018/11/23	6	42.48	6	42.78	41.90	0	10,973	0.00%
2018/11/22	4	44.45	8	43.86	42.60	-4	10,822	-0.04%
2018/11/21	6	42.91	5	43.14	43.00	1	10,409	0.01%
2018/11/20	10	42.31	13	42.62	42.80	-3	10,156	-0.03%
2018/11/19	15	42.46	10	42.05	41.85	5	9,861	0.05%
2018/11/16	9	43.41	11	44.35	43.00	-2	9,654	-0.02%
2018/11/15	14	42.93	12	43.00	42.90	2	9,436	0.02%
2018/11/14	13	43.94	15	44.37	43.00	-2	9,140	-0.02%
2018/11/13	16	42.64	58	43.16	44.55	-42	8,732	-0.48%
2018/11/12	5	40.50	30	41.54	42.35	-25	7,639	-0.33%
2018/11/09	5	38.66	4	38.70	38.50	1	7,419	0.01%
2018/11/08	6	38.18	56	38.96	39.10	-50	7,418	-0.67%
2018/11/07	4	35.60	6	35.77	37.15	-2	7,128	-0.03%
2018/11/06	5	34.93	6	35.07	33.80	-1	7,101	-0.01%
2018/11/05	3	35.15	14	35.85	34.85	-11	7,288	-0.15%
2018/11/02	12	35.55	6	35.41	35.70	6	7,240	0.08%
2018/11/01	4	34.90	15	34.88	34.90	-11	7,135	-0.15%
2018/10/31	2	33.35	1	33.25	33.60	1	7,146	0.01%
2018/10/30	12	32.52	12	32.92	32.70	0	7,060	0.00%
2018/10/29	7	31.68	5	31.72	31.70	2	6,981	0.03%
2018/10/26	10	31.68	0	0.00	31.15	10	6,938	0.14%
2018/10/25	0	0.00	2	31.95	31.70	-2	6,878	-0.03%
2018/10/24	9	34.64	17	34.54	33.40	-8	6,787	-0.12%
2018/10/23	4	33.06	1	32.95	33.00	3	6,567	0.05%
2018/10/22	2	32.30	22	33.44	33.80	-20	6,553	-0.31%
2018/10/19	0	0.00	1	31.25	32.20	-1	6,460	-0.02%
2018/10/18	14	31.71	4	31.70	31.65	10	6,359	0.16%
2018/10/17	22	31.65	3	31.32	31.10	19	6,306	0.30%
2018/10/16	1	31.70	1	32.10	31.85	0	6,232	0.00%
2018/10/15	7	32.15	22	32.11	32.10	-15	6,185	-0.24%
2018/10/12	13	30.69	6	30.75	31.10	7	6,113	0.11%
2018/10/11	23	30.53	4	31.13	30.40	19	6,168	0.31%
2018/10/09	5	34.28	5	34.27	33.75	0	5,982	0.00%
2018/10/08	19	35.46	3	35.70	35.50	16	5,802	0.28%
2018/10/05	18	37.70	8	37.12	38.40	10	5,547	0.18%
2018/10/04	6	38.73	4	39.14	39.05	2	5,427	0.04%
2018/10/03	1	39.10	2	39.38	38.90	-1	5,353	-0.02%
2018/10/02	4	39.89	4	39.74	39.50	0	5,297	0.00%
2018/10/01	6	40.16	0	0.00	39.90	6	5,281	0.11%
2018/09/28	2	40.98	1	41.85	40.60	1	5,253	0.02%
2018/09/27	11	42.52	1	42.25	42.20	10	5,235	0.19%
2018/09/26	4	43.26	24	42.72	43.05	-20	5,288	-0.38%
2018/09/20	1	39.65	1	40.00	39.40	0	5,200	0.00%
2018/09/19	0	0.00	3	39.90	40.05	-3	5,207	-0.06%
2018/09/17	2	39.50	0	0.00	39.30	2	5,159	0.04%
2018/09/14	3	40.30	3	40.17	40.10	0	5,128	0.00%
2018/09/13	4	39.28	0	0.00	39.30	4	5,096	0.08%
2018/09/12	3	38.80	1	39.20	39.30	2	5,099	0.04%
2018/09/11	3	38.00	5	38.10	38.80	-2	5,147	-0.04%
2018/09/10	10	39.05	0	0.00	37.20	10	5,086	0.20%
2018/09/07	2	40.03	1	40.75	39.90	1	5,012	0.02%
2018/09/06	0	0.00	2	42.70	42.70	-2	4,873	-0.04%
2018/09/04	0	0.00	2	43.95	44.35	-2	4,910	-0.04%
2018/08/30	2	44.65	0	0.00	44.10	2	4,956	0.04%
2018/08/29	3	44.87	0	0.00	44.65	3	5,025	0.06%
2018/08/28	0	0.00	2	44.15	44.40	-2	5,106	-0.04%
2018/08/27	0	0.00	5	44.00	44.10	-5	5,144	-0.10%
2018/08/24	12	43.59	0	0.00	43.55	12	5,162	0.23%
2018/08/23	2	43.60	0	0.00	44.15	2	5,221	0.04%
2018/08/22	1	44.80	2	44.25	44.35	-1	5,244	-0.02%
2018/08/21	5	42.15	0	0.00	42.05	5	5,029	0.10%
2018/08/17	13	43.45	0	0.00	43.20	13	5,033	0.26%
2018/08/16	0	0.00	3	41.93	43.55	-3	5,097	-0.06%
2018/08/15	106	43.76	3	43.40	42.85	103	5,021	2.05%	大買/鉅額交易
2018/08/14	41	45.95	0	0.00	46.15	41	4,878	0.84%
2018/08/13	1	46.00	8	45.44	47.05	-7	4,842	-0.14%
2018/08/10	44	48.17	6	49.38	47.05	38	4,764	0.80%
2018/08/09	4	52.00	1	51.60	51.60	3	4,683	0.06%
2018/08/08	5	52.16	2	52.50	52.60	3	4,743	0.06%
2018/08/07	19	51.90	4	53.00	52.40	15	4,823	0.31%
2018/08/06	2	55.60	0	0.00	55.40	2	4,710	0.04%
2018/08/03	2	54.60	0	0.00	54.80	2	4,733	0.04%
2018/08/02	0	0.00	2	54.00	54.00	-2	4,757	-0.04%
2018/07/31	0	0.00	2	54.80	53.90	-2	4,998	-0.04%
2018/07/27	1	54.80	1	54.20	54.80	0	5,066	0.00%
2018/07/26	1	53.70	10	53.20	53.20	-9	5,053	-0.18%
2018/07/25	10	53.45	1	53.50	53.40	9	5,193	0.17%
2018/07/23	1	54.30	0	0.00	53.40	1	5,553	0.02%
2018/07/20	3	53.70	2	53.65	53.70	1	5,622	0.02%
2018/07/18	2	54.65	0	0.00	55.00	2	5,598	0.04%
2018/07/17	0	0.00	1	53.10	52.50	-1	5,448	-0.02%
2018/07/16	1	52.40	2	52.50	52.80	-1	5,456	-0.02%
2018/07/11	3	51.30	0	0.00	51.10	3	5,609	0.05%
2018/07/09	1	50.70	3	51.60	51.90	-2	5,687	-0.04%
2018/07/05	1	51.10	0	0.00	51.30	1	5,724	0.02%
2018/07/04	5	51.90	2	50.85	50.60	3	5,784	0.05%
2018/07/03	53	53.66	12	53.79	52.80	41	5,779	0.71%
2018/07/02	0	0.00	2	57.00	56.60	-2	5,676	-0.04%
2018/06/29	6	56.67	0	0.00	56.90	6	5,851	0.10%
2018/06/28	1	56.40	2	55.85	55.80	-1	6,004	-0.02%
2018/06/27	0	0.00	1	57.10	56.90	-1	6,064	-0.02%
2018/06/26	1	56.00	1	55.60	56.00	0	6,129	0.00%
2018/06/25	1	56.90	0	0.00	56.60	1	6,399	0.02%
2018/06/22	2	56.70	3	56.53	56.70	-1	6,855	-0.01%
2018/06/21	21	56.98	1	57.40	56.50	20	6,885	0.29%
2018/06/20	2	57.65	1	57.30	56.90	1	6,973	0.01%
2018/06/15	0	0.00	1	59.50	59.30	-1	7,445	-0.01%
2018/06/14	7	60.26	5	60.06	59.50	2	7,359	0.03%
2018/06/13	2	59.90	1	59.70	59.90	1	7,333	0.01%
2018/06/12	3	59.77	3	60.00	59.20	0	7,402	0.00%
2018/06/11	4	60.05	4	59.80	59.60	0	7,387	0.00%
2018/06/08	2	60.20	2	60.45	60.20	0	7,373	0.00%
2018/06/07	2	60.00	3	60.47	59.70	-1	7,417	-0.01%
2018/06/06	2	60.25	2	60.60	60.60	0	7,372	0.00%
2018/06/05	2	59.65	0	0.00	59.90	2	7,306	0.03%
2018/06/04	4	59.30	4	59.23	59.20	0	7,203	0.00%
2018/06/01	4	58.75	5	58.62	58.50	-1	7,200	-0.01%
2018/05/31	14	58.44	1	59.00	58.60	13	7,188	0.18%
2018/05/30	1	58.50	11	58.95	58.50	-10	7,156	-0.14%
2018/05/29	22	58.19	0	0.00	58.30	22	7,114	0.31%
2018/05/28	4	59.28	11	59.23	58.60	-7	7,133	-0.10%
2018/05/25	2	58.30	2	58.30	58.20	0	7,156	0.00%
2018/05/24	0	0.00	3	58.80	59.10	-3	7,129	-0.04%
2018/05/23	1	57.50	1	57.80	57.20	0	7,063	0.00%
2018/05/22	4	59.05	0	0.00	58.10	4	7,053	0.06%
2018/05/21	0	0.00	2	59.10	58.70	-2	7,088	-0.03%
2018/05/18	4	58.88	16	58.98	58.30	-12	7,084	-0.17%
2018/05/17	2	61.70	5	60.12	59.50	-3	7,133	-0.04%
2018/05/16	4	58.48	2	58.65	58.40	2	6,987	0.03%
2018/05/15	7	57.80	3	58.87	57.80	4	7,014	0.06%
2018/05/14	10	57.01	1	57.30	56.80	9	7,104	0.13%
2018/05/11	2	56.50	1	57.00	56.40	1	7,124	0.01%
2018/05/10	1	56.50	1	56.70	56.50	0	7,105	0.00%
2018/05/09	2	56.60	1	56.50	56.40	1	7,127	0.01%
2018/05/08	11	58.55	3	57.70	57.50	8	7,379	0.11%
2018/05/07	4.4	56.82	2	57.20	56.70	2.4	7,288	0.03%
2018/05/04	1	59.00	1	59.30	58.50	0	7,268	0.00%
2018/05/03	1	58.20	2	58.10	58.10	-1	7,256	-0.01%
2018/05/02	1	58.60	0	0.00	58.40	1	7,308	0.01%
2018/04/30	5	59.78	4	59.33	60.50	1	7,271	0.01%
2018/04/27	12	56.72	1	57.00	55.00	11	7,150	0.15%
2018/04/26	3	60.23	2	59.15	57.40	1	7,033	0.01%
2018/04/25	6	60.45	0	0.00	60.70	6	6,981	0.09%
2018/04/18	2	61.55	0	0.00	61.80	2	7,038	0.03%
2018/04/17	1	60.80	1	63.00	61.80	0	7,018	0.00%
2018/04/16	1	62.60	4	62.38	62.10	-3	6,974	-0.04%
2018/04/13	1	64.40	0	0.00	63.00	1	6,967	0.01%
2018/04/11	2	63.80	3	64.43	63.70	-1	7,116	-0.01%
2018/04/10	25.1	65.19	6.2	65.70	64.50	18.9	7,222	0.26%
2018/04/09	0	0.00	3	68.67	66.50	-3	7,178	-0.04%
2018/04/03	1	67.60	3	67.30	67.60	-2	7,098	-0.03%
2018/04/02	15	67.66	4	68.53	67.30	11	7,089	0.16%
2018/03/31	12	68.28	16	68.11	68.10	-4	6,997	-0.06%
2018/03/30	3	66.63	5	66.78	66.30	-2	6,861	-0.03%
2018/03/29	1	66.20	13	66.72	66.30	-12	6,865	-0.17%
2018/03/28	14	67.61	12	67.48	66.20	2	6,917	0.03%
2018/03/27	10	65.71	43	65.77	67.00	-33	7,085	-0.47%
2018/03/26	7	64.14	0	0.00	63.00	7	6,669	0.10%
2018/03/23	6	64.23	1	63.80	63.90	5	6,718	0.07%
2018/03/22	14	68.24	6	68.42	66.00	8	6,790	0.12%
2018/03/21	1	66.20	2	66.15	67.60	-1	6,851	-0.01%
2018/03/16	1	62.30	0	0.00	62.30	1	6,897	0.01%
2018/03/13	2	63.00	2	63.10	63.00	0	6,827	0.00%
2018/03/12	1	61.80	0	0.00	62.00	1	6,802	0.01%
2018/03/06	4	60.65	1	60.50	60.50	3	6,860	0.04%
2018/03/05	1	62.00	0	0.00	60.50	1	6,887	0.01%
2018/03/02	20	61.30	0	0.00	61.00	20	6,868	0.29%
2018/03/01	0	0.00	2	61.00	61.40	-2	6,871	-0.03%
2018/02/27	11.4	62.31	5	62.30	61.00	6.4	6,895	0.09%
2018/02/26	2	62.05	0	0.00	62.20	2	6,970	0.03%
2018/02/23	1	62.70	1	62.80	62.50	0	7,025	0.00%
2018/02/22	3	62.33	2	62.10	62.00	1	7,022	0.01%
2018/02/21	0	0.00	5	61.98	63.00	-5	7,023	-0.07%
2018/02/12	0	0.00	1	60.20	59.90	-1	6,981	-0.01%
2018/02/09	7	58.79	3	58.70	60.00	4	7,002	0.06%
2018/02/07	12	63.71	2	64.15	63.50	10	6,972	0.14%
2018/02/06	49	63.86	3	66.10	62.30	46	6,922	0.66%
2018/02/05	12	68.43	0	0.00	68.60	12	6,841	0.18%
2018/02/02	0	0.00	3	70.83	70.60	-3	6,869	-0.04%
2018/02/01	2	71.60	5	71.16	70.50	-3	6,928	-0.04%
2018/01/31	6	71.72	7	73.63	71.00	-1	6,891	-0.01%
2018/01/30	0	0.00	3	70.90	71.40	-3	6,613	-0.05%
2018/01/29	1	70.40	1	70.50	70.20	0	6,547	0.00%
2018/01/26	3	69.07	1.1	69.21	69.30	1.9	6,519	0.03%
2018/01/25	5	68.86	1	69.80	68.60	4	6,529	0.06%
2018/01/24	10	69.33	0	0.00	69.20	10	6,512	0.15%
2018/01/23	7	69.64	0	0.00	69.50	7	6,482	0.11%
2018/01/22	1.2	71.55	0	0.00	71.20	1.2	6,471	0.02%
2018/01/19	4	71.43	0	0.00	71.10	4	6,489	0.06%
2018/01/18	1	72.50	3	72.60	72.00	-2	6,477	-0.03%
2018/01/16	0	0.00	1	72.60	72.60	-1	6,478	-0.02%
2018/01/15	0	0.00	1	72.20	71.80	-1	6,461	-0.02%
2018/01/11	1	70.50	0	0.00	70.20	1	6,582	0.02%
2018/01/10	22	71.46	4	72.00	70.80	18	6,671	0.27%
2018/01/09	1	72.00	4	72.55	72.30	-3	6,799	-0.04%
2018/01/08	6	73.07	0	0.00	72.00	6	6,845	0.09%
2018/01/05	0	0.00	2	75.75	75.20	-2	6,877	-0.03%
2018/01/04	1	75.00	3	76.10	75.60	-2	6,877	-0.03%
2018/01/03	1	74.40	1	74.40	74.20	0	6,916	0.00%
2018/01/02	0	0.00	3	74.10	73.90	-3	6,985	-0.04%