宏達電 (2498)-日盛-內湖券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023張
產業
上市通信網路類股
1089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－日盛-內湖券商分點個股進出

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

日盛-內湖券商分點個股進出
日盛-內湖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
2023/04/07	9	64.21	1	64.50	64.10	8	25,252	0.03%
2023/03/27	1	64.40	1	64.80	63.60	0	25,215	0.00%
2023/03/24	0	0.00	1.3	64.08	63.00	-1.3	25,157	-0.01%
2023/03/22	1	63.10	2	63.50	63.30	-1	25,290	0.00%
2023/03/16	0.2	61.50	0	0.00	61.10	0.2	26,237	0.00%
2023/03/15	0.2	63.00	1	63.80	63.00	-0.8	26,537	0.00%
2023/03/14	0.2	61.50	0	0.00	62.50	0.2	26,978	0.00%
2023/03/10	1	62.50	0	0.00	62.60	1	28,235	0.00%
2023/03/09	8	65.71	5	65.34	64.40	3	29,472	0.01%
2023/03/08	13	63.65	3	63.63	63.40	10	29,774	0.03%
2023/03/07	1	65.10	0	0.00	64.90	1	29,637	0.00%
2023/03/06	0	0.00	1	65.00	64.80	-1	29,643	0.00%
2023/03/03	3	63.77	0	0.00	63.60	3	29,568	0.01%
2023/03/02	1	66.00	0	0.00	64.80	1	29,462	0.00%
2023/03/01	36	66.78	31	67.66	66.10	5	29,189	0.02%
2023/02/24	30	66.73	15	67.45	65.40	15	28,773	0.05%
2023/02/23	75	66.66	65	67.17	66.70	10	28,439	0.04%
2023/02/22	30	64.80	0	0.00	64.60	30	28,059	0.11%
2023/02/21	6	66.97	17	66.92	66.70	-11	27,948	-0.04%
2023/02/20	1	65.80	9	66.58	66.90	-8	27,536	-0.03%
2023/02/17	0	0.00	17	65.45	65.80	-17	27,439	-0.06%
2023/02/16	0	0.00	16	65.36	65.60	-16	27,622	-0.06%
2023/02/15	14	63.64	15	64.06	64.50	-1	27,729	0.00%
2023/02/14	11	65.78	6	66.27	65.50	5	27,359	0.02%
2023/02/13	4	65.68	1	66.10	65.20	3	27,496	0.01%
2023/02/10	9	66.54	5	66.58	65.50	4	27,637	0.01%
2023/02/09	42	66.68	37	67.10	67.70	5	27,428	0.02%
2023/02/08	24	65.96	24	66.48	66.30	0	27,527	0.00%
2023/02/07	39	66.34	37	66.63	66.10	2	27,519	0.01%
2023/02/06	14	65.78	85	67.52	68.70	-71	27,040	-0.26%
2023/02/03	84	67.01	17	67.82	65.10	67	26,040	0.26%
2023/02/02	0	0.00	52	64.73	66.90	-52	24,490	-0.21%
2023/02/01	52	60.90	0	0.00	60.90	52	24,173	0.22%
2023/01/31	5	60.90	3	60.40	60.80	2	24,234	0.01%
2023/01/30	1	59.20	1	59.20	59.50	0	24,065	0.00%
2023/01/17	2	57.00	0	0.00	57.20	2	24,033	0.01%
2023/01/13	1	57.20	2	58.95	57.30	-1	24,282	0.00%
2023/01/12	5	59.88	39	60.23	59.50	-34	24,235	-0.14%
2023/01/11	30	59.70	27	59.41	59.00	3	24,121	0.01%
2023/01/10	25	59.18	1	59.00	58.80	24	24,312	0.10%
2023/01/09	21	59.14	13	59.24	58.70	8	24,559	0.03%
2023/01/06	2	59.10	0	0.00	58.50	2	24,854	0.01%
2023/01/05	3	59.10	52	59.00	58.70	-49	25,296	-0.19%
2023/01/04	2	59.60	100	58.70	58.80	-98	25,241	-0.39%
2023/01/03	11	56.43	12	57.94	58.10	-1	25,223	0.00%
2022/12/30	33	56.24	33	56.75	55.70	0	25,198	0.00%
2022/12/28	15	56.40	25	56.62	55.70	-10	25,989	-0.04%
2022/12/27	0	0.00	25	56.62	57.10	-25	26,174	-0.10%
2022/12/22	24	56.02	20	56.53	55.40	4	27,133	0.01%
2022/12/21	0	0.00	2	55.60	55.80	-2	27,737	-0.01%
2022/12/20	95	56.99	1	54.80	54.40	94	28,192	0.33%
2022/12/19	40	57.30	3	56.60	56.40	37	28,938	0.13%
2022/12/15	1	58.60	0	0.00	58.20	1	30,474	0.00%
2022/12/14	1	58.50	0	0.00	58.40	1	31,185	0.00%
2022/12/13	55	59.65	5	58.40	58.40	50	31,538	0.16%
2022/12/08	11	59.99	13	60.22	59.90	-2	31,994	-0.01%
2022/12/07	4	58.52	8	58.98	58.00	-4	32,125	-0.01%
2022/12/06	7	61.20	3	61.40	59.90	4	32,225	0.01%
2022/12/05	2	61.10	76	61.21	60.40	-74	32,529	-0.23%
2022/12/02	5	57.98	6	58.97	59.10	-1	31,931	0.00%
2022/12/01	79	59.72	103	59.79	57.80	-24	31,833	-0.08%	大賣/
2022/11/30	7	57.24	155	55.28	57.60	-148	31,310	-0.47%	大賣/鉅額交易
2022/11/29	1	51.10	1	51.80	52.40	0	31,608	0.00%
2022/11/25	1	53.30	0	0.00	52.70	1	34,360	0.00%
2022/11/24	80	53.16	30	53.70	53.40	50	35,383	0.14%
2022/11/23	1	52.70	0	0.00	52.40	1	35,608	0.00%
2022/11/21	16	54.22	16	54.40	52.80	0	37,064	0.00%
2022/11/18	90	54.60	60	55.20	53.40	30	37,282	0.08%
2022/11/17	0	0.00	30	55.02	54.70	-30	38,061	-0.08%
2022/11/16	52	54.88	41	54.67	54.50	11	38,499	0.03%
2022/11/15	11	53.59	55	54.22	54.30	-44	38,967	-0.11%
2022/11/11	3	52.70	0	0.00	52.40	3	40,889	0.01%
2022/11/10	101	53.10	45	53.30	52.70	56	41,712	0.13%	大買/
2022/11/09	46	52.80	78	53.10	53.40	-32	42,307	-0.08%
2022/11/08	30	52.71	2	52.85	51.80	28	43,100	0.06%
2022/11/07	71	53.40	10	53.75	52.50	61	43,801	0.14%
2022/11/04	107	52.79	81	53.17	53.50	26	44,700	0.06%	大買/
2022/11/03	23	52.90	21	52.71	52.70	2	44,986	0.00%
2022/10/27	0	0.00	3	49.07	50.30	-3	49,722	-0.01%
2022/10/24	0	0.00	1	49.65	49.65	-1	52,478	0.00%
2022/10/21	2	50.30	0	0.00	49.25	2	54,504	0.00%
2022/10/20	1	51.50	1	50.50	51.00	0	55,537	0.00%
2022/10/17	1	49.50	4	50.79	52.50	-3	62,994	0.00%
2022/10/14	3	51.53	3	52.07	51.70	0	65,525	0.00%
2022/10/13	4	50.88	3	49.33	49.05	1	66,365	0.00%
2022/10/12	4	51.68	2	51.40	53.00	2	66,666	0.00%
2022/10/11	0	0.00	1	51.90	51.60	-1	67,341	0.00%
2022/10/07	20	55.74	24	55.87	55.90	-4	67,859	-0.01%
2022/10/06	0	0.00	2	56.00	56.50	-2	69,128	0.00%
2022/10/05	17	56.71	10	57.87	55.00	7	70,843	0.01%
2022/10/04	1	55.70	0	0.00	55.90	1	71,871	0.00%
2022/09/30	2	54.60	3	54.17	54.80	-1	75,063	0.00%
2022/09/29	2	53.80	2	53.25	53.30	0	77,665	0.00%
2022/09/28	33	54.16	11	53.28	52.00	22	81,115	0.03%
2022/09/27	11	55.77	10	56.05	56.60	1	82,606	0.00%
2022/09/26	11	58.16	2	56.35	56.00	9	83,725	0.01%
2022/09/23	6	62.17	6	61.98	60.80	0	84,788	0.00%
2022/09/22	121	63.64	119	63.70	62.70	2	85,208	0.00%	大買/大賣/
2022/09/21	3	62.90	8	63.83	64.50	-5	85,680	-0.01%
2022/09/20	64	62.70	1.5	62.90	62.80	62.5	87,623	0.07%
2022/09/19	3	62.13	3	61.60	61.30	0	87,693	0.00%
2022/09/16	2.5	61.30	1	62.10	61.20	1.5	87,845	0.00%
2022/09/15	2	62.15	2	61.95	61.30	0	88,657	0.00%
2022/09/14	1	62.80	1	62.60	62.60	0	89,958	0.00%
2022/09/13	19	62.61	19	62.84	62.20	0	89,566	0.00%
2022/09/12	0	0.00	7	63.73	63.30	-7	89,038	-0.01%
2022/09/08	2	60.90	3	61.17	60.80	-1	88,042	0.00%
2022/09/07	10	60.03	9	60.39	60.40	1	87,776	0.00%
2022/09/06	7	61.09	5	61.50	60.10	2	87,085	0.00%
2022/09/05	12	63.93	8	64.20	63.40	4	86,076	0.00%
2022/09/02	73	65.11	82	63.93	63.90	-9	84,883	-0.01%
2022/09/01	9	61.19	27	60.45	60.20	-18	82,647	-0.02%
2022/08/31	147	62.50	132	62.28	62.30	15	81,807	0.02%	大買/大賣/
2022/08/30	24	59.56	24	59.66	59.10	0	80,656	0.00%
2022/08/29	5	58.90	5	58.56	58.70	0	80,251	0.00%
2022/08/26	27	62.42	24	62.71	61.60	3	79,833	0.00%
2022/08/25	0	0.00	2	61.10	61.00	-2	78,831	0.00%
2022/08/24	17	59.31	20	60.21	59.50	-3	78,464	0.00%
2022/08/23	11	60.21	8	60.66	60.20	3	77,650	0.00%
2022/08/22	35	62.78	0	0.00	61.00	35	77,073	0.05%
2022/08/19	28	65.09	33	65.44	63.90	-5	76,527	-0.01%
2022/08/18	7	64.87	14	65.28	64.20	-7	75,462	-0.01%
2022/08/17	3	62.93	30	64.51	65.50	-27	74,055	-0.04%
2022/08/16	44	63.60	46	63.93	62.50	-2	72,978	0.00%
2022/08/15	7	63.77	7	62.94	64.50	0	72,200	0.00%
2022/08/12	175	63.99	328	63.26	63.20	-153	71,105	-0.22%	大買/大賣/鉅額交易
2022/08/11	154	63.29	157	64.01	63.80	-3	70,103	0.00%	大買/大賣/
2022/08/10	32	60.52	31	61.19	62.00	1	69,002	0.00%
2022/08/09	93	59.59	95	60.08	59.70	-2	68,156	0.00%
2022/08/08	49	59.39	24	59.55	60.40	25	67,502	0.04%
2022/08/05	23	59.92	13	61.92	62.00	10	66,539	0.02%
2022/08/04	50.1	59.29	42	58.30	58.30	8.1	65,593	0.01%
2022/08/03	185	66.04	64	63.38	63.30	121	63,697	0.19%	大買/鉅額交易
2022/08/02	4	64.68	7	64.31	64.30	-3	62,596	0.00%
2022/08/01	33	65.54	36	66.07	65.80	-3	61,911	0.00%
2022/07/29	13	65.84	15	66.00	65.10	-2	61,030	0.00%
2022/07/28	111	66.51	107	67.39	65.40	4	59,645	0.01%	大買/大賣/
2022/07/27	5	63.82	210	63.89	64.70	-205	57,530	-0.36%	大賣/鉅額交易
2022/07/26	185	66.94	216	64.46	64.20	-31	56,412	-0.05%	大買/大賣/
2022/07/25	109	65.11	53	65.96	66.60	56	55,233	0.10%	大買/
2022/07/22	186	66.42	21	67.15	64.70	165	53,167	0.31%	大買/鉅額交易
2022/07/21	219	63.90	208.2	64.12	65.60	10.8	48,899	0.02%	大買/大賣/
2022/07/20	1	59.50	11	59.78	59.70	-10	46,099	-0.02%
2022/07/19	0	0.00	195	58.05	58.10	-195	44,897	-0.43%	大賣/鉅額交易
2022/07/18	2	59.40	8	59.89	59.10	-6	44,100	-0.01%
2022/07/15	140	59.99	13	59.91	58.90	127	42,995	0.30%	大買/鉅額交易
2022/07/14	13	59.29	12	59.95	60.70	1	42,083	0.00%
2022/07/13	165	60.56	181	58.80	58.40	-16	40,525	-0.04%	大買/大賣/
2022/07/12	183	59.20	156	57.96	57.60	27	38,521	0.07%	大買/大賣/
2022/07/11	78	59.99	16	59.99	60.90	62	36,860	0.17%
2022/07/08	20	61.19	132	60.60	60.50	-112	35,597	-0.31%	大賣/鉅額交易
2022/07/07	26	60.29	33	60.01	61.70	-7	33,181	-0.02%
2022/07/06	314	60.14	360	57.48	56.90	-46	30,092	-0.15%	大買/大賣/
2022/07/05	115	57.74	129	60.37	60.70	-14	26,355	-0.05%	大買/大賣/
2022/07/04	28	51.34	30	52.97	55.20	-2	24,146	-0.01%
2022/07/01	101	50.28	117	50.34	50.20	-16	22,541	-0.07%	大買/大賣/
2022/06/30	9.1	49.74	8.2	50.25	48.90	0.9	20,532	0.00%
2022/06/29	27.1	53.64	62	52.56	52.00	-34.9	19,418	-0.18%
2022/06/28	251	58.09	153	58.59	57.70	98	17,930	0.55%	大買/大賣/
2022/06/27	134	57.50	10	56.88	57.80	124	15,291	0.81%	大買/鉅額交易
2022/06/24	48	51.50	63	51.15	52.60	-15	14,754	-0.10%
2022/06/23	157	48.78	127	48.67	47.90	30	14,113	0.21%	大買/大賣/
2022/06/22	160	47.82	228	48.80	49.70	-68	13,272	-0.51%	大買/大賣/
2022/06/20	19	43.45	17	42.59	42.10	2	11,763	0.02%
2022/06/17	10	44.45	13	44.13	44.00	-3	11,742	-0.03%
2022/06/16	5	46.55	0	0.00	45.05	5	11,870	0.04%
2022/06/14	5	44.98	6	45.71	46.45	-1	12,146	-0.01%
2022/06/13	2	46.05	2	45.60	45.60	0	12,401	0.00%
2022/06/02	62	50.52	0	0.00	49.25	62	14,489	0.43%
2022/06/01	4	50.50	0	0.00	49.55	4	14,792	0.03%
2022/05/31	18	48.80	18	48.93	50.00	0	15,290	0.00%
2022/05/30	1	48.15	18	48.19	48.15	-17	16,732	-0.10%
2022/05/27	21	47.70	15	47.52	47.05	6	17,646	0.03%
2022/05/25	0	0.00	1	46.15	46.00	-1	18,054	-0.01%
2022/05/24	12	46.72	1	46.55	45.95	11	18,678	0.06%
2022/05/23	0	0.00	14	47.49	47.30	-14	18,733	-0.07%
2022/05/20	16	46.79	14	46.85	47.00	2	19,058	0.01%
2022/05/19	1	45.75	1	46.15	46.70	0	19,154	0.00%
2022/05/18	45	46.74	47	47.10	47.20	-2	19,316	-0.01%
2022/05/17	12	47.05	10	47.30	47.20	2	19,454	0.01%
2022/05/16	2	45.85	12	46.18	45.70	-10	19,732	-0.05%
2022/05/11	20	45.55	10	46.13	46.15	10	20,437	0.05%
2022/05/10	6	46.04	16	46.03	46.45	-10	20,644	-0.05%
2022/05/09	28	46.51	10	47.05	45.65	18	21,260	0.08%
2022/05/06	6	49.68	10	49.98	49.95	-4	21,534	-0.02%
2022/05/05	5	50.80	1	51.00	51.00	4	22,316	0.02%
2022/05/04	5	49.40	5	48.80	49.30	0	22,796	0.00%
2022/05/03	4	47.75	4	48.45	48.45	0	23,723	0.00%
2022/04/29	5	48.20	5	48.60	47.60	0	24,171	0.00%
2022/04/28	6	48.74	6	49.10	48.60	0	24,509	0.00%
2022/04/26	0	0.00	1	49.40	49.80	-1	25,059	0.00%
2022/04/25	0	0.00	2	48.95	48.75	-2	25,311	-0.01%
2022/04/21	0	0.00	1	52.00	53.00	-1	26,781	0.00%
2022/04/20	0	0.00	1	53.90	53.10	-1	27,371	0.00%
2022/04/19	1	53.30	0	0.00	53.20	1	28,103	0.00%
2022/04/13	1	55.50	0	0.00	56.60	1	31,079	0.00%
2022/04/12	0	0.00	1	54.70	54.00	-1	31,573	0.00%
2022/04/11	1	55.00	0	0.00	54.00	1	32,647	0.00%
2022/04/08	0	0.00	1	56.60	56.70	-1	33,380	0.00%
2022/04/07	3	56.70	1	57.70	55.70	2	33,765	0.01%
2022/03/30	1	60.70	1	61.00	60.30	0	37,297	0.00%
2022/03/29	2	60.00	0	0.00	59.80	2	38,605	0.01%
2022/03/25	4	59.90	5	61.52	59.30	-1	41,209	0.00%
2022/03/24	6	60.95	9	61.39	61.80	-3	42,122	-0.01%
2022/03/23	3	59.77	1	59.40	59.70	2	42,768	0.00%
2022/03/22	1	59.00	0	0.00	59.30	1	43,683	0.00%
2022/03/21	0	0.00	1	61.40	58.50	-1	44,434	0.00%
2022/03/18	3	58.30	2	58.60	58.50	1	44,939	0.00%
2022/03/17	0	0.00	37	58.17	58.60	-37	45,225	-0.08%
2022/03/16	17	56.07	2	56.40	56.20	15	45,677	0.03%
2022/03/15	6	56.37	3	56.10	55.60	3	46,642	0.01%
2022/03/14	18	57.56	2	57.80	57.70	16	47,603	0.03%
2022/03/11	12	56.88	12	57.18	57.80	0	49,421	0.00%
2022/03/10	16	57.85	5	58.10	58.10	11	50,458	0.02%
2022/03/09	8	57.00	3	56.00	56.10	5	52,280	0.01%
2022/03/08	2	58.75	4	57.70	56.80	-2	53,122	0.00%
2022/03/07	2	61.20	0	0.00	60.10	2	53,870	0.00%
2022/03/04	2	64.50	1	65.70	64.30	1	54,730	0.00%
2022/03/03	12	67.78	12.5	67.97	65.40	-0.5	55,378	0.00%
2022/03/02	7	63.24	3	64.97	66.90	4	55,289	0.01%
2022/03/01	0	0.00	18	59.90	60.90	-18	56,108	-0.03%
2022/02/25	21.1	59.29	25	59.71	57.90	-3.9	56,859	-0.01%
2022/02/24	23	59.02	10	59.36	57.70	13	58,297	0.02%
2022/02/23	0	0.00	1	62.30	62.10	-1	58,653	0.00%
2022/02/22	5	64.06	3	63.03	61.50	2	61,135	0.00%
2022/02/21	3.1	64.54	1	64.80	64.40	2.1	62,116	0.00%
2022/02/18	2	64.85	1	64.80	65.80	1	64,354	0.00%
2022/02/17	2	65.00	1	65.60	65.20	1	66,364	0.00%
2022/02/16	4	64.73	6	64.72	64.40	-2	69,945	0.00%
2022/02/15	3	64.43	2	64.40	63.00	1	72,472	0.00%
2022/02/11	7	67.66	1	67.90	68.30	6	72,541	0.01%
2022/02/10	8	67.64	10	67.70	67.70	-2	72,614	0.00%
2022/02/09	7	68.40	10	68.18	67.90	-3	72,466	0.00%
2022/02/08	8.1	66.53	6	66.05	66.90	2.1	71,804	0.00%
2022/02/07	32	61.74	57	63.65	67.00	-25	71,431	-0.03%
2022/01/26	2	63.75	1	63.80	63.80	1	70,997	0.00%
2022/01/25	36.1	64.34	33	65.09	62.60	3.1	70,780	0.00%
2022/01/24	14.1	67.28	4	67.55	67.00	10.1	70,115	0.01%
2022/01/21	15	69.41	94	70.80	69.10	-79	69,798	-0.11%
2022/01/20	10	69.10	7	69.16	69.20	3	69,315	0.00%
2022/01/19	3	70.00	11	69.67	69.90	-8	69,702	-0.01%
2022/01/18	14	70.84	6	70.63	70.50	8	70,003	0.01%
2022/01/17	80	70.90	89	72.34	70.60	-9	72,127	-0.01%
2022/01/14	70	67.99	9	67.72	69.00	61	75,490	0.08%
2022/01/13	25.1	72.30	0	0.00	71.00	25.1	76,728	0.03%
2022/01/12	13.1	72.19	15	72.52	72.00	-1.9	76,617	0.00%
2022/01/11	13	72.64	16	74.72	72.30	-3	76,497	0.00%
2022/01/10	6	78.42	4	78.77	79.60	2	75,611	0.00%
2022/01/07	14	79.55	12	79.15	78.00	2	75,101	0.00%
2022/01/06	16	80.84	17	82.24	82.00	-1	74,186	0.00%
2022/01/05	4	83.33	5	81.76	81.60	-1	73,565	0.00%
2022/01/04	6	85.08	0	0.00	84.60	6	72,904	0.01%
2022/01/03	13	86.29	4	86.63	86.00	9	71,769	0.01%
2021/12/30	2	84.90	3	84.57	84.80	-1	70,921	0.00%
2021/12/29	1	83.50	10	85.00	85.80	-9	70,467	-0.01%
2021/12/28	24	84.14	6	83.55	83.00	18	69,792	0.03%
2021/12/27	3	87.07	3	86.27	85.60	0	69,030	0.00%
2021/12/24	33	87.84	23	87.87	86.40	10	68,493	0.01%
2021/12/23	4.1	86.27	5	86.92	87.10	-0.9	66,633	0.00%
2021/12/22	17	85.72	28	85.95	83.80	-11	65,222	-0.02%
2021/12/21	15	83.91	10	84.24	83.00	5	63,397	0.01%
2021/12/20	4	83.25	11	84.96	84.90	-7	62,609	-0.01%
2021/12/17	11	80.71	3	81.53	80.80	8	61,374	0.01%
2021/12/16	2	81.85	6	82.50	83.30	-4	60,439	-0.01%
2021/12/15	4	78.23	6	80.10	80.10	-2	59,346	0.00%
2021/12/14	14	76.08	21	76.09	75.70	-7	58,582	-0.01%
2021/12/13	4	81.43	4	80.55	80.10	0	57,890	0.00%
2021/12/10	16	80.96	14	81.31	80.70	2	57,413	0.00%
2021/12/09	40	82.52	35	82.90	81.30	5	56,784	0.01%
2021/12/08	64	83.70	60	84.35	81.30	4	55,622	0.01%
2021/12/07	27	86.45	37	87.24	84.00	-10	54,330	-0.02%
2021/12/06	16	84.72	10	85.58	86.10	6	52,273	0.01%
2021/12/03	28	85.39	27	86.02	85.20	1	50,932	0.00%
2021/12/02	46	82.43	21	82.33	80.20	25	48,676	0.05%
2021/12/01	3	79.27	6	82.78	83.40	-3	47,284	-0.01%
2021/11/30	9	80.50	3	81.23	77.50	6	45,911	0.01%
2021/11/29	6	74.75	12	76.37	78.00	-6	44,541	-0.01%
2021/11/26	26	77.65	25	78.01	77.80	1	43,241	0.00%
2021/11/25	17	82.75	23	82.62	81.00	-6	41,666	-0.01%
2021/11/24	14	79.67	35	79.65	79.40	-21	39,840	-0.05%
2021/11/23	24	79.28	32	80.52	78.40	-8	38,800	-0.02%
2021/11/22	28.3	88.16	19	87.83	86.70	9.3	36,977	0.03%
2021/11/19	62.9	88.17	40	87.95	87.60	22.9	35,950	0.06%
2021/11/18	21	86.88	21	86.60	86.10	0	33,342	0.00%
2021/11/17	67	84.20	85	84.09	87.50	-18	31,980	-0.06%
2021/11/16	36.4	86.99	67.1	86.98	82.10	-30.7	29,613	-0.10%
2021/11/15	97.3	92.91	60	92.38	90.90	37.3	27,416	0.14%
2021/11/12	85	87.84	125	88.11	90.90	-40	23,622	-0.17%	大賣/
2021/11/11	3	85.13	15	89.51	82.70	-12	20,738	-0.06%
2021/11/10	30	89.10	2	83.65	89.60	28	20,223	0.14%
2021/11/09	13	78.45	4	82.30	81.50	9	19,998	0.05%
2021/11/08	2	77.00	1	71.30	77.00	1	19,674	0.01%
2021/11/05	0	0.00	6	68.28	70.00	-6	19,478	-0.03%
2021/11/04	12.2	70.31	8	67.00	67.00	4.2	19,373	0.02%
2021/11/03	20	69.17	2	65.00	71.20	18	19,313	0.09%
2021/11/02	4	71.15	1	68.00	68.20	3	18,997	0.02%
2021/11/01	1	68.60	53	69.88	72.10	-52	18,681	-0.28%
2021/10/29	3	63.60	28	62.86	65.60	-25	18,466	-0.14%
2021/10/28	12	59.22	13	59.70	59.70	-1	18,452	-0.01%
2021/10/27	90.3	60.47	12	61.27	60.00	78.3	18,184	0.43%
2021/10/26	2	56.70	10	54.44	58.30	-8	17,528	-0.05%
2021/10/25	45	53.14	31	52.40	53.00	14	16,933	0.08%
2021/10/22	36	51.35	67	51.61	52.50	-31	14,480	-0.21%
2021/10/21	27	47.42	27	47.47	48.25	0	10,349	0.00%
2021/10/20	3	41.62	2	43.00	43.90	1	8,083	0.01%
2021/10/19	18	40.10	5	38.84	39.95	13	7,487	0.17%
2021/10/18	15	37.21	10	37.50	38.40	5	6,797	0.07%
2021/10/13	2	34.45	47	33.90	33.95	-45	6,504	-0.69%
2021/10/12	7	34.20	0	0.00	34.35	7	6,507	0.11%
2021/10/08	3	35.70	0	0.00	34.85	3	6,549	0.05%
2021/10/07	22	35.80	0	0.00	35.95	22	6,559	0.34%
2021/10/05	18	34.67	0	0.00	35.00	18	6,642	0.27%
2021/10/04	0	0.00	1	34.00	33.95	-1	6,662	-0.02%
2021/09/30	1	36.70	0	0.00	36.80	1	6,735	0.01%
2021/09/28	0	0.00	1	38.15	38.35	-1	6,804	-0.01%
2021/09/23	0	0.00	5	36.72	36.95	-5	6,777	-0.07%
2021/09/22	5	36.45	0	0.00	36.15	5	6,928	0.07%
2021/09/16	0	0.00	5	37.90	38.40	-5	6,981	-0.07%
2021/09/14	0	0.00	1	37.00	36.90	-1	6,957	-0.01%
2021/09/13	1	36.20	30	37.15	37.85	-29	6,938	-0.42%
2021/09/08	0	0.00	4	34.95	34.40	-4	7,245	-0.06%
2021/09/07	1	35.00	0	0.00	34.70	1	7,448	0.01%
2021/09/03	0	0.00	1	35.95	36.00	-1	8,170	-0.01%
2021/08/26	1	35.70	0	0.00	35.15	1	8,741	0.01%
2021/08/24	1	35.40	1	35.65	35.25	0	9,016	0.00%
2021/08/23	9	35.18	7	35.32	35.50	2	9,076	0.02%
2021/08/20	5	34.65	2	34.65	34.65	3	9,169	0.03%
2021/08/19	6	35.50	0	0.00	34.65	6	9,207	0.07%
2021/08/17	10	35.75	0	0.00	35.35	10	9,273	0.11%
2021/08/16	0	0.00	1	37.10	36.40	-1	9,332	-0.01%
2021/08/12	5	37.70	0	0.00	37.70	5	9,542	0.05%
2021/08/11	15	38.27	0	0.00	37.80	15	9,679	0.15%
2021/08/10	5	38.75	10	39.15	38.90	-5	9,767	-0.05%
2021/08/09	15	38.76	55	39.51	38.60	-40	9,968	-0.40%
2021/08/06	22	41.60	18	41.76	40.35	4	10,073	0.04%
2021/08/05	0	0.00	1	41.30	41.90	-1	10,230	-0.01%
2021/08/04	0	0.00	1	41.75	41.55	-1	10,568	-0.01%
2021/08/03	0	0.00	140	40.88	41.45	-140	10,726	-1.31%	大賣/鉅額交易
2021/08/02	1	39.60	1	39.95	39.95	0	10,541	0.00%
2021/07/29	0	0.00	1	38.15	37.90	-1	10,492	-0.01%
2021/07/26	20	37.85	0	0.00	38.00	20	11,536	0.17%
2021/07/19	1	37.60	0	0.00	37.50	1	14,204	0.01%
2021/07/15	1	36.70	1	38.20	38.05	0	15,033	0.00%
2021/07/13	3	37.40	4	38.10	37.40	-1	16,141	-0.01%
2021/07/08	2	38.23	0	0.00	37.95	2	17,835	0.01%
2021/07/07	1	38.70	2	39.10	38.15	-1	18,004	-0.01%
2021/07/06	11	38.74	2	38.75	38.30	9	18,135	0.05%
2021/07/05	41	39.74	1	39.85	39.75	40	18,084	0.22%
2021/07/02	0	0.00	2	38.65	38.85	-2	18,091	-0.01%
2021/07/01	15	38.60	0	0.00	38.45	15	18,302	0.08%
2021/06/29	127	40.14	18	39.45	39.20	109	18,468	0.59%	大買/鉅額交易
2021/06/28	0	0.00	13	41.23	41.05	-13	18,540	-0.07%
2021/06/23	3	40.57	1	40.45	40.80	2	18,455	0.01%
2021/06/22	10	41.05	14	40.20	39.50	-4	18,352	-0.02%
2021/06/21	88	39.72	87	40.77	40.35	1	18,246	0.01%
2021/06/18	8	41.06	6	41.27	39.95	2	18,080	0.01%
2021/06/17	10	40.45	10	40.41	40.60	0	17,986	0.00%
2021/06/16	0	0.00	2	40.45	40.10	-2	17,926	-0.01%
2021/06/15	3	42.28	14	40.71	41.95	-11	17,718	-0.06%
2021/06/11	18	38.99	12	39.03	40.00	6	17,336	0.03%
2021/06/10	0	0.00	46	37.11	38.15	-46	17,007	-0.27%
2021/06/09	50	37.22	4	37.54	37.20	46	16,904	0.27%
2021/06/07	11	35.74	3	35.43	35.85	8	16,735	0.05%
2021/06/03	1	37.20	4	36.50	37.25	-3	16,671	-0.02%
2021/06/02	1	37.20	0	0.00	36.40	1	16,689	0.01%
2021/06/01	0	0.00	10	38.20	37.25	-10	16,592	-0.06%
2021/05/31	2	36.98	2	36.65	37.05	0	16,440	0.00%
2021/05/27	0	0.00	2	36.20	36.20	-2	16,365	-0.01%
2021/05/25	1	36.05	2	35.78	35.50	-1	16,250	-0.01%
2021/05/21	3	34.45	4	34.99	34.65	-1	16,131	-0.01%
2021/05/20	3	34.57	3	35.13	33.70	0	16,144	0.00%
2021/05/19	2	33.85	5	33.63	34.25	-3	15,972	-0.02%
2021/05/18	6	34.18	1	34.05	34.25	5	15,837	0.03%
2021/05/14	5	34.71	0	0.00	34.50	5	15,490	0.03%
2021/05/13	26	35.53	0	0.00	35.05	26	15,242	0.17%
2021/05/12	18	37.08	1	38.70	36.25	17	14,940	0.11%
2021/05/11	5	38.93	0	0.00	38.00	5	14,462	0.03%
2021/05/06	1	39.70	1	40.45	39.65	0	13,953	0.00%
2021/05/05	2	39.73	0	0.00	39.45	2	13,762	0.01%
2021/05/04	18	40.31	10	43.09	40.60	8	13,491	0.06%
2021/05/03	0	0.00	1	42.80	42.15	-1	12,947	-0.01%
2021/04/29	2	43.15	0	0.00	41.60	2	12,558	0.02%
2021/04/28	1	44.00	4	43.78	43.10	-3	12,112	-0.02%
2021/04/27	13	42.88	3	43.22	43.15	10	11,739	0.09%
2021/04/26	18	44.02	3	43.42	44.70	15	11,342	0.13%
2021/04/23	4	40.84	13	40.03	41.80	-9	10,462	-0.09%
2021/04/22	0	0.00	7	39.21	38.00	-7	9,884	-0.07%
2021/04/21	4	40.99	4	40.83	40.60	0	9,433	0.00%
2021/04/19	5	40.24	14	40.13	40.10	-9	8,710	-0.10%
2021/04/16	7	38.06	17.1	38.54	39.45	-10.1	7,903	-0.13%
2021/04/15	2	35.00	11	35.73	35.90	-9	7,040	-0.13%
2021/04/13	1	33.10	3	33.12	33.10	-2	6,203	-0.03%
2021/04/12	0	0.00	1	32.25	32.80	-1	5,987	-0.02%
2021/04/09	0	0.00	8	31.51	31.50	-8	5,789	-0.14%
2021/04/07	6	31.80	11	31.85	31.45	-5	5,728	-0.09%
2021/04/06	0	0.00	24	31.03	30.95	-24	5,545	-0.43%
2021/04/01	13	31.20	1.3	31.25	31.20	11.7	5,507	0.21%
2021/03/31	1	29.80	42	30.83	30.85	-41	5,291	-0.77%
2021/03/30	1	29.55	0	0.00	29.70	1	5,047	0.02%
2021/03/29	17	29.79	1	29.95	29.70	16	5,032	0.32%
2021/03/26	5	28.95	0	0.00	28.85	5	4,899	0.10%
2021/03/22	3	29.10	2	29.15	29.20	1	5,117	0.02%
2021/03/19	0	0.00	2	29.05	29.10	-2	5,107	-0.04%
2021/03/17	1	28.45	0	0.00	28.50	1	5,164	0.02%
2021/03/11	0	0.00	2	29.10	29.00	-2	5,683	-0.04%
2021/03/09	1	28.00	0	0.00	28.05	1	5,996	0.02%
2021/03/08	1	28.20	0	0.00	28.10	1	6,033	0.02%
2021/03/04	0.4	28.95	0	0.00	28.80	0.4	6,133	0.01%
2021/03/02	2	29.10	0	0.00	28.60	2	6,130	0.03%
2021/02/19	1	28.50	0	0.00	28.30	1	6,546	0.02%
2021/02/17	20	28.29	0	0.00	28.55	20	6,536	0.31%
2021/01/26	5	28.15	0	0.00	28.00	5	6,491	0.08%
2021/01/25	1	27.80	0	0.00	28.25	1	6,474	0.02%
2021/01/22	5	27.85	0	0.00	27.85	5	6,458	0.08%
2021/01/20	3	28.28	0	0.00	28.30	3	6,375	0.05%
2021/01/19	1	29.15	0	0.00	29.15	1	6,314	0.02%
2021/01/18	11	29.35	0	0.00	29.40	11	6,285	0.17%
2021/01/15	0	0.00	5	29.95	29.80	-5	6,253	-0.08%
2021/01/14	20	30.10	21	29.86	30.10	-1	6,205	-0.02%
2021/01/13	20	29.75	20	29.85	29.75	0	6,175	0.00%
2021/01/12	2	29.60	0	0.00	29.40	2	6,141	0.03%
2021/01/11	0	0.00	17	29.70	30.10	-17	6,098	-0.28%
2021/01/08	1	29.65	0	0.00	29.55	1	6,060	0.02%
2021/01/07	25	29.97	20	30.35	29.95	5	5,996	0.08%
2021/01/06	1	30.50	0	0.00	30.00	1	5,955	0.02%
2021/01/05	11	30.83	9	30.81	30.85	2	5,853	0.03%
2021/01/04	1	30.70	0	0.00	31.40	1	5,805	0.02%
2020/12/31	5	31.05	2	31.10	30.75	3	5,767	0.05%
2020/12/30	6	31.23	0	0.00	31.25	6	5,816	0.10%
2020/12/29	0	0.00	2	31.30	31.30	-2	5,781	-0.03%
2020/12/28	0	0.00	11	30.83	31.20	-11	5,705	-0.19%
2020/12/25	21	30.55	20	30.65	30.55	1	5,630	0.02%
2020/12/24	62	30.30	20	30.55	30.30	42	5,600	0.75%
2020/12/22	5	30.10	0	0.00	30.05	5	5,630	0.09%
2020/12/21	5	30.75	3	30.80	30.70	2	5,620	0.04%
2020/12/18	45	31.40	50	31.73	31.35	-5	5,590	-0.09%
2020/12/17	10	31.30	0	0.00	31.20	10	5,477	0.18%
2020/12/16	40	31.25	40	30.90	31.25	0	5,463	0.00%
2020/12/14	0	0.00	15	31.38	31.45	-15	5,418	-0.28%
2020/12/10	0	0.00	10	32.14	31.60	-10	5,361	-0.19%
2020/12/09	15	32.10	6	31.98	32.45	9	5,222	0.17%
2020/12/08	14	31.95	0	0.00	31.80	14	5,085	0.28%
2020/12/04	1	31.40	0	0.00	31.30	1	4,944	0.02%
2020/12/03	20	32.05	26	31.95	32.05	-6	4,829	-0.12%
2020/12/02	20	31.50	20	31.50	31.50	0	4,736	0.00%
2020/11/30	5	31.25	0	0.00	31.30	5	4,715	0.11%
2020/11/27	0	0.00	3	31.00	31.00	-3	4,718	-0.06%
2020/11/26	0	0.00	1	30.80	30.95	-1	4,708	-0.02%
2020/11/25	20	30.55	20	30.75	30.60	0	4,826	0.00%
2020/11/24	0	0.00	7	30.25	30.10	-7	4,702	-0.15%
2020/11/20	0	0.00	5	30.35	30.45	-5	4,811	-0.10%
2020/11/18	0	0.00	4	29.11	29.40	-4	4,566	-0.09%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	40	28.65	0	0.00	28.55	40	4,604	0.87%
2020/11/13	1	28.60	0	0.00	28.60	1	4,612	0.02%
2020/11/11	0	0.00	20	29.45	29.15	-20	4,650	-0.43%
2020/11/06	0	0.00	20	28.95	28.80	-20	4,597	-0.44%
2020/11/05	0	0.00	0	29.10	28.95	0	4,625	0.00%
2020/11/03	31	28.55	0	0.00	28.65	31	4,771	0.65%
2020/10/29	0	0.00	1.5	29.00	28.80	-1.5	5,076	-0.03%
2020/10/28	0	0.00	1	29.40	29.00	-1	5,093	-0.02%
2020/10/27	0	0.00	23	29.20	29.25	-23	5,119	-0.45%
2020/10/19	10	28.80	10	28.85	28.80	0	5,572	0.00%
2020/10/15	0	0.00	12	29.43	29.00	-12	5,689	-0.21%
2020/10/14	20	29.50	20	29.60	29.45	0	5,784	0.00%
2020/10/07	2	29.55	0	0.00	29.50	2	6,051	0.03%
2020/09/28	20	28.50	20	28.45	28.45	0	6,627	0.00%
2020/09/25	1	28.00	0	0.00	28.35	1	6,782	0.01%
2020/09/23	9	29.51	0	0.00	29.30	9	6,911	0.13%
2020/09/21	20	30.20	20	30.40	30.15	0	7,600	0.00%
2020/09/18	6	30.10	6	30.25	30.10	0	7,613	0.00%
2020/09/15	20	30.70	21.4	30.89	30.70	-1.4	7,687	-0.02%
2020/09/10	0	0.00	1	30.90	30.55	-1	8,207	-0.01%
2020/09/09	1	30.70	2	30.90	31.00	-1	8,241	-0.01%
2020/09/07	12	31.08	12	31.39	31.00	0	8,379	0.00%
2020/09/03	0	0.00	1	30.65	30.55	-1	8,287	-0.01%
2020/09/02	1	30.80	1	31.00	30.80	0	8,260	0.00%
2020/09/01	0	0.00	0.2	30.50	30.45	-0.2	8,207	0.00%
2020/08/31	0	0.00	2	30.65	30.10	-2	8,182	-0.02%
2020/08/28	0	0.00	5	29.95	30.00	-5	8,058	-0.06%
2020/08/21	12	28.43	1	28.50	28.80	11	8,070	0.14%
2020/08/20	2	27.65	2	28.18	28.10	0	8,171	0.00%
2020/08/19	5	29.45	0	0.00	29.40	5	8,176	0.06%
2020/08/17	10	30.20	11	30.34	30.20	-1	8,289	-0.01%
2020/08/14	1	29.85	15	29.99	30.00	-14	8,261	-0.17%
2020/08/13	0	0.00	1	29.50	29.45	-1	8,271	-0.01%
2020/08/06	20	31.05	21.1	30.78	31.05	-1.1	8,239	-0.01%
2020/08/05	1	30.25	0	0.00	30.25	1	8,120	0.01%
2020/07/28	1	29.35	0	0.00	28.95	1	8,104	0.01%
2020/07/21	0	0.00	2	31.30	31.20	-2	7,864	-0.03%
2020/07/17	40	31.05	0	0.00	31.00	40	7,761	0.52%
2020/07/16	2	31.43	0	0.00	31.15	2	7,761	0.03%
2020/07/13	0	0.00	26	31.46	31.80	-26	7,782	-0.33%
2020/07/10	1	31.65	0	0.00	31.30	1	7,843	0.01%
2020/07/09	1	33.20	8	33.06	32.90	-7	7,741	-0.09%
2020/07/08	0	0.00	2	33.25	33.45	-2	7,696	-0.03%
2020/07/07	10	33.75	0	0.00	32.95	10	7,652	0.13%
2020/07/06	3	33.35	1	32.90	33.10	2	7,565	0.03%
2020/07/03	1	32.45	41	32.36	32.40	-40	7,551	-0.53%
2020/07/02	2	32.55	0	0.00	32.50	2	7,536	0.03%
2020/07/01	3	33.65	0	0.00	32.35	3	7,466	0.04%
2020/06/30	20	32.90	0	0.00	33.15	20	7,086	0.28%
2020/06/23	1	30.60	0	0.00	30.60	1	6,858	0.01%
2020/06/22	0	0.00	0.1	30.65	30.50	-0.1	6,869	0.00%
2020/06/17	25	30.65	0	0.00	30.75	25	6,739	0.37%
2020/06/16	21	30.00	0	0.00	30.00	21	6,809	0.31%
2020/06/15	0	0.00	40	29.70	29.70	-40	7,172	-0.56%
2020/06/12	32	28.90	0	0.00	29.15	32	7,177	0.45%
2020/06/10	2	30.20	0	0.00	30.05	2	7,285	0.03%
2020/06/09	2	30.28	2	30.15	30.15	0	7,462	0.00%
2020/06/08	4	30.53	0	0.00	30.45	4	7,598	0.05%
2020/05/28	1	29.85	0	0.00	29.60	1	8,077	0.01%
2020/05/27	3	31.00	9	30.66	30.70	-6	8,086	-0.07%
2020/05/25	2	29.15	2	29.05	29.50	0	8,136	0.00%
2020/05/18	0	0.00	0	28.25	27.95	0	8,078	0.00%
2020/05/07	30	28.85	32	29.05	29.10	-2	7,925	-0.03%
2020/05/06	0	0.00	10	29.70	29.70	-10	7,842	-0.13%
2020/05/05	0	0.00	10	29.35	29.40	-10	7,803	-0.13%
2020/04/28	3	30.45	3	30.17	29.95	0	7,869	0.00%
2020/04/27	0	0.00	1	29.90	30.00	-1	7,955	-0.01%
2020/04/23	20	29.05	8	28.86	28.80	12	7,896	0.15%
2020/04/22	0	0.00	2	28.95	28.60	-2	7,870	-0.03%
2020/04/21	7	29.90	20	29.25	28.80	-13	7,852	-0.17%
2020/04/17	0	0.00	7	31.20	30.05	-7	7,769	-0.09%
2020/04/10	20	29.60	0	0.00	30.40	20	7,528	0.27%
2020/04/09	0	0.00	20	29.95	29.70	-20	7,544	-0.27%
2020/03/27	8	29.05	0	0.00	27.95	8	7,509	0.11%
2020/03/25	1	29.20	1	29.20	28.90	0	8,151	0.00%
2020/03/24	0	0.00	4	28.40	28.40	-4	8,194	-0.05%
2020/03/23	4	27.20	0	0.00	27.70	4	8,536	0.05%
2020/03/20	2	30.40	2	29.80	29.45	0	8,940	0.00%
2020/03/19	15	26.93	23	27.67	28.40	-8	9,253	-0.09%
2020/03/16	1	29.50	1	30.00	27.00	0	8,874	0.00%
2020/03/12	1	34.30	3	33.02	32.10	-2	8,506	-0.02%
2020/03/11	0	0.00	2	34.50	34.85	-2	8,348	-0.02%
2020/03/10	1	35.10	0	0.00	35.80	1	8,328	0.01%
2020/03/09	70	36.87	0	0.00	35.60	70	8,248	0.85%
2020/03/06	10	37.24	74	37.09	37.55	-64	8,123	-0.79%
2020/03/05	5	37.75	10	37.10	36.90	-5	8,060	-0.06%
2020/03/04	4	36.88	0	0.00	37.65	4	7,951	0.05%
2020/03/03	8	37.06	15	38.11	37.45	-7	7,867	-0.09%
2020/03/02	70	36.24	5	36.40	36.40	65	7,673	0.85%
2020/02/27	2	37.00	0	0.00	35.00	2	7,547	0.03%
2020/02/25	1	34.80	0	0.00	34.90	1	7,202	0.01%
2020/02/21	4	36.16	4	35.99	35.45	0	7,171	0.00%
2020/02/20	0	0.00	9	35.15	35.30	-9	7,060	-0.13%
2020/02/18	5	34.90	5	34.85	34.75	0	7,057	0.00%
2020/02/13	3	34.55	3	34.45	34.15	0	7,087	0.00%
2020/02/12	0	0.00	2	34.30	34.15	-2	7,121	-0.03%
2020/02/10	5	32.83	1	33.35	33.05	4	7,237	0.06%
2020/02/05	1	33.70	0	0.00	33.60	1	7,244	0.01%
2020/02/04	3	33.45	3	33.35	33.50	0	7,220	0.00%
2020/02/03	2	32.40	0	0.00	33.00	2	7,249	0.03%
2020/01/31	6	34.42	3	34.43	34.25	3	7,189	0.04%
2020/01/30	1	35.00	70	34.80	34.20	-69	7,193	-0.96%
2020/01/20	0	0.00	5	37.55	37.55	-5	7,143	-0.07%
2020/01/13	0	0.00	1	36.60	37.50	-1	7,430	-0.01%
2020/01/08	7	36.34	0	0.00	36.15	7	7,466	0.09%
2020/01/07	30	38.20	0	0.00	37.00	30	7,476	0.40%
2020/01/02	0	0.00	10	38.45	38.35	-10	7,550	-0.13%
2019/12/30	0	0.00	11	38.30	38.35	-11	7,685	-0.14%
2019/12/27	5	38.90	1	38.95	38.50	4	7,650	0.05%
2019/12/25	2	39.20	0	0.00	38.90	2	7,446	0.03%
2019/12/24	1	38.95	10	39.10	38.75	-9	7,452	-0.12%
2019/12/23	8	40.03	5	39.71	39.20	3	7,343	0.04%
2019/12/20	0	0.00	26	38.98	39.00	-26	6,899	-0.38%
2019/12/19	1	38.30	0	0.00	38.50	1	6,622	0.02%
2019/12/18	5	38.35	17	38.02	38.10	-12	6,490	-0.18%
2019/12/17	6	38.43	6	38.64	38.00	0	6,134	0.00%
2019/12/16	36	37.82	3	38.90	39.10	33	5,802	0.57%
2019/12/13	1	36.00	21	35.65	35.55	-20	5,577	-0.36%
2019/12/12	1	36.75	1	36.40	36.40	0	5,540	0.00%
2019/12/10	0	0.00	1	35.70	35.45	-1	5,328	-0.02%
2019/12/05	70	35.75	1	35.55	35.85	69	5,489	1.26%
2019/12/03	0	0.00	40.5	35.15	35.45	-40.5	5,542	-0.73%
2019/11/28	1	35.40	1	35.70	35.35	0	5,538	0.00%
2019/11/27	2	35.90	0	0.00	35.90	2	5,556	0.04%
2019/11/21	0	0.00	13	34.55	34.75	-13	5,528	-0.24%
2019/11/20	0	0.00	20	34.70	34.75	-20	5,526	-0.36%
2019/11/18	1	35.35	0	0.00	35.50	1	5,514	0.02%
2019/11/14	51	34.36	0	0.00	34.35	51	5,518	0.92%
2019/11/13	1	34.95	0	0.00	34.95	1	5,520	0.02%
2019/11/12	1	34.95	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	34.90	4	35.11	34.65	-3	5,626	-0.05%
2019/11/07	1	35.70	2	35.75	36.10	-1	5,692	-0.02%
2019/11/01	0	0.00	7	37.00	37.30	-7	6,039	-0.12%
2019/10/31	1	36.80	0	0.00	36.80	1	6,132	0.02%
2019/10/30	2	37.75	0	0.00	37.50	2	6,142	0.03%
2019/10/29	2	38.15	0	0.00	37.50	2	6,135	0.03%
2019/10/28	1	38.80	0	0.00	37.90	1	6,209	0.02%
2019/10/25	1	38.85	1	38.95	38.75	0	6,201	0.00%
2019/10/24	0	0.00	2	38.80	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	2	38.15	38.50	-2	6,182	-0.03%
2019/10/16	1	37.95	0	0.00	37.50	1	6,336	0.02%
2019/10/08	0	0.00	2	37.50	38.25	-2	6,479	-0.03%
2019/10/04	2	37.35	7	36.81	36.85	-5	6,431	-0.08%
2019/10/03	1	35.80	0	0.00	36.45	1	6,430	0.02%
2019/10/02	1	36.05	0	0.00	36.05	1	6,775	0.01%
2019/09/27	2	35.73	0	0.00	35.50	2	6,765	0.03%
2019/09/26	1	36.70	0	0.00	36.70	1	6,700	0.01%
2019/09/23	0	0.00	1	38.00	37.65	-1	6,702	-0.01%
2019/09/20	1	37.75	1	37.90	37.70	0	6,702	0.00%
2019/09/19	2	37.95	1	37.80	37.50	1	6,640	0.02%
2019/09/18	5	38.76	5	39.15	38.55	0	6,601	0.00%
2019/09/10	0	0.00	2	36.40	35.85	-2	6,314	-0.03%
2019/09/09	1	36.90	15	36.80	36.75	-14	6,308	-0.22%
2019/09/06	0	0.00	18	36.01	36.20	-18	6,293	-0.29%
2019/09/05	0	0.00	8	35.61	35.50	-8	6,436	-0.12%
2019/09/03	0	0.00	5	35.05	34.75	-5	6,550	-0.08%
2019/09/02	0	0.00	10	34.47	34.90	-10	6,591	-0.15%
2019/08/26	2	33.80	0	0.00	33.85	2	6,789	0.03%
2019/08/22	0	0.00	2	34.00	34.05	-2	6,845	-0.03%
2019/08/13	1	32.40	0	0.00	32.65	1	7,071	0.01%
2019/08/07	5	33.01	0	0.00	33.00	5	7,184	0.07%
2019/08/06	16	35.86	0	0.00	35.85	16	7,017	0.23%
2019/08/05	1	36.85	0	0.00	36.40	1	7,074	0.01%
2019/08/02	2	37.00	0	0.00	36.80	2	7,279	0.03%
2019/08/01	5	37.95	0	0.00	37.95	5	7,349	0.07%
2019/07/31	1	39.00	0	0.00	38.85	1	7,567	0.01%
2019/07/30	12	38.75	0	0.00	38.75	12	7,993	0.15%
2019/07/25	1	40.20	0	0.00	40.25	1	8,165	0.01%
2019/07/18	0	0.00	19	40.16	39.55	-19	8,268	-0.23%
2019/07/16	0	0.00	1	39.55	39.40	-1	8,035	-0.01%
2019/07/12	1	39.55	1	38.95	38.90	0	8,342	0.00%
2019/07/11	1	39.35	1	39.30	39.20	0	8,562	0.00%
2019/07/10	1	38.75	0	0.00	38.65	1	8,614	0.01%
2019/07/09	0	0.00	5	39.04	38.65	-5	8,828	-0.06%
2019/07/08	28	39.05	23	39.67	39.00	5	9,049	0.06%
2019/07/02	0	0.00	1	37.30	37.35	-1	10,901	-0.01%
2019/07/01	0	0.00	1	37.20	36.85	-1	11,031	-0.01%
2019/06/26	1	36.75	0	0.00	36.80	1	11,707	0.01%
2019/06/25	0.2	36.90	1	37.90	36.75	-0.8	11,834	-0.01%
2019/06/21	1	37.25	0	0.00	37.20	1	12,065	0.01%
2019/06/03	2	35.10	0	0.00	35.10	2	15,244	0.01%
2019/05/31	0	0.00	11	36.31	36.10	-11	15,195	-0.07%
2019/05/30	0	0.00	3	36.15	36.25	-3	15,280	-0.02%
2019/05/28	20	36.07	0	0.00	36.05	20	15,485	0.13%
2019/05/23	1	35.50	0	0.00	35.65	1	16,183	0.01%
2019/05/21	10	35.10	0	0.00	36.65	10	16,356	0.06%
2019/05/16	2	35.78	21	35.97	35.50	-19	16,401	-0.12%
2019/05/14	11	35.24	0	0.00	35.65	11	16,506	0.07%
2019/05/10	1	36.40	0	0.00	36.45	1	16,462	0.01%
2019/05/09	2	37.60	1	38.00	37.20	1	16,372	0.01%
2019/05/08	5	37.67	1	38.50	37.50	4	16,549	0.02%
2019/05/07	2	39.35	3	39.20	39.20	-1	16,842	-0.01%
2019/05/06	3	41.85	1	41.85	41.50	2	16,539	0.01%
2019/05/03	0	0.00	10	42.80	42.90	-10	16,507	-0.06%
2019/05/02	3	43.10	5	42.66	43.05	-2	16,608	-0.01%
2019/04/30	12	41.31	1	41.00	41.80	11	16,598	0.07%
2019/04/26	0	0.00	1	41.55	41.20	-1	16,896	-0.01%
2019/04/25	0.1	42.10	1	42.10	42.00	-0.9	17,209	-0.01%
2019/04/24	2	43.00	2	43.15	42.45	0	17,234	0.00%
2019/04/23	1	42.65	0	0.00	42.60	1	17,276	0.01%
2019/04/22	1	43.20	0	0.00	43.15	1	17,522	0.01%
2019/04/19	1	42.70	11	42.97	42.70	-10	17,712	-0.06%
2019/04/18	1	42.80	1	44.60	42.15	0	17,796	0.00%
2019/04/17	0	0.00	1	44.95	44.30	-1	17,877	-0.01%
2019/04/16	1	44.05	0	0.00	44.50	1	17,684	0.01%
2019/04/15	1	43.75	0	0.00	43.90	1	17,630	0.01%
2019/04/12	9	43.84	4	44.05	43.75	5	17,456	0.03%
2019/04/11	3	43.55	0	0.00	43.00	3	17,228	0.02%
2019/04/10	19	44.07	21	44.17	44.25	-2	16,912	-0.01%
2019/04/09	100	42.05	0	0.00	42.00	100	15,995	0.63%
2019/04/08	0	0.00	2	41.60	40.90	-2	15,740	-0.01%
2019/04/03	0	0.00	2	40.55	40.45	-2	15,536	-0.01%
2019/04/02	2	41.33	0	0.00	40.80	2	15,407	0.01%
2019/03/29	0	0.00	2	40.10	39.95	-2	14,931	-0.01%
2019/03/28	10	39.55	10	40.05	39.55	0	14,844	0.00%
2019/03/27	12	39.85	12	39.98	39.85	0	14,968	0.00%
2019/03/26	10	39.25	10	39.40	39.20	0	14,863	0.00%
2019/03/22	4	41.49	1	42.05	40.60	3	14,881	0.02%
2019/03/20	3	40.67	41	40.05	40.35	-38	14,483	-0.26%
2019/03/19	39	41.80	66	40.56	39.55	-27	14,288	-0.19%
2019/03/18	1	38.15	5	39.76	41.15	-4	13,620	-0.03%
2019/03/14	0	0.00	2	36.83	36.80	-2	12,936	-0.02%
2019/03/11	2	36.53	1	36.70	36.25	1	13,291	0.01%
2019/03/08	1	35.70	2	35.10	36.00	-1	13,536	-0.01%
2019/03/07	1	35.45	0	0.00	35.60	1	14,841	0.01%
2019/03/05	2	37.88	2	37.55	37.50	0	15,338	0.00%
2019/02/26	12	37.48	64	38.04	37.45	-52	15,447	-0.34%
2019/02/25	52	37.86	13	38.18	38.00	39	15,655	0.25%
2019/02/22	1	37.25	0	0.00	37.10	1	15,441	0.01%
2019/02/21	0	0.00	31	36.67	36.55	-31	15,576	-0.20%
2019/02/20	0	0.00	10	37.35	37.00	-10	15,698	-0.06%
2019/02/19	0	0.00	11	36.39	36.55	-11	15,945	-0.07%
2019/02/18	10	35.95	10	36.25	35.90	0	16,167	0.00%
2019/02/15	1	35.40	32	35.73	35.35	-31	16,495	-0.19%
2019/02/14	20	36.73	0	0.00	36.50	20	17,457	0.11%
2019/02/13	0	0.00	3	36.90	36.20	-3	17,620	-0.02%
2019/02/12	33	37.41	0	0.00	37.10	33	17,598	0.19%
2019/01/30	0	0.00	10	37.00	36.55	-10	17,875	-0.06%
2019/01/29	2	37.45	12	37.03	37.00	-10	17,804	-0.06%
2019/01/28	2	37.33	2	37.48	37.95	0	17,508	0.00%
2019/01/25	18	34.76	1	34.80	34.80	17	17,053	0.10%
2019/01/23	4	34.51	4	34.65	34.50	0	17,032	0.00%
2019/01/22	7	34.31	18	34.06	34.00	-11	16,931	-0.06%
2019/01/21	11	34.27	1	34.15	34.10	10	16,789	0.06%
2019/01/18	8	32.98	3	32.95	32.95	5	16,517	0.03%
2019/01/17	3	32.70	0	0.00	32.85	3	16,516	0.02%
2019/01/15	0	0.00	1	33.75	33.80	-1	16,294	-0.01%
2019/01/14	2	34.65	2	33.90	33.60	0	16,235	0.00%
2019/01/11	4	34.65	3	34.40	33.60	1	15,993	0.01%
2019/01/10	9	34.61	1	34.80	34.60	8	15,728	0.05%
2019/01/09	5	36.00	0	0.00	35.35	5	15,538	0.03%
2019/01/08	0	0.00	1	37.30	37.00	-1	15,237	-0.01%
2019/01/07	3	37.42	3	37.02	36.70	0	15,272	0.00%
2019/01/03	1	36.40	1	36.80	36.10	0	15,382	0.00%
2019/01/02	0	0.00	2	35.73	36.10	-2	15,459	-0.01%
2018/12/28	7	35.12	7	35.44	35.35	0	15,655	0.00%
2018/12/27	30	36.80	0	0.00	36.50	30	15,552	0.19%
2018/12/26	4	37.16	34	37.61	36.20	-30	15,523	-0.19%
2018/12/25	4	35.95	3	36.15	36.05	1	15,419	0.01%
2018/12/21	0	0.00	2	36.15	36.30	-2	15,495	-0.01%
2018/12/19	10	39.00	10	38.20	38.15	0	15,382	0.00%
2018/12/18	3	38.87	2	39.00	38.80	1	15,267	0.01%
2018/12/17	5	38.76	4	38.90	37.75	1	15,081	0.01%
2018/12/14	7	38.69	7	39.01	38.65	0	14,964	0.00%
2018/12/12	59	39.93	1	39.85	39.45	58	14,731	0.39%
2018/12/11	23	39.68	13	39.32	39.15	10	14,594	0.07%
2018/12/10	0	0.00	2	40.20	39.50	-2	14,454	-0.01%
2018/12/06	2	43.95	11	42.55	42.55	-9	14,100	-0.06%
2018/12/05	116	46.45	113	45.95	46.45	3	13,891	0.02%	大買/大賣/
2018/12/04	2	47.68	2	47.15	46.35	0	13,879	0.00%
2018/12/03	83	46.93	130	46.22	47.25	-47	13,881	-0.34%	大賣/
2018/11/30	29	47.15	29	46.95	45.55	0	13,493	0.00%
2018/11/29	18	47.92	31	48.05	47.00	-13	12,082	-0.11%
2018/11/28	10	44.00	2	44.73	45.30	8	11,511	0.07%
2018/11/27	38	43.15	10	42.25	43.15	28	11,258	0.25%
2018/11/23	3	42.35	5	42.26	41.90	-2	10,973	-0.02%
2018/11/22	10	44.03	13	44.25	42.60	-3	10,822	-0.03%
2018/11/21	5	43.01	4	43.13	43.00	1	10,409	0.01%
2018/11/20	17	42.56	36	42.36	42.80	-19	10,156	-0.19%
2018/11/19	14	41.91	14	42.07	41.85	0	9,861	0.00%
2018/11/16	31	42.83	30	43.05	43.00	1	9,654	0.01%
2018/11/15	35	43.28	35	43.39	42.90	0	9,436	0.00%
2018/11/14	43	43.68	43	43.83	43.00	0	9,140	0.00%
2018/11/13	69	44.59	79	44.61	44.55	-10	8,732	-0.11%
2018/11/12	15	41.96	15	41.23	42.35	0	7,639	0.00%
2018/11/09	16	39.20	16	39.27	38.50	0	7,419	0.00%
2018/11/08	10	39.80	20	39.55	39.10	-10	7,418	-0.13%
2018/11/07	0	0.00	80	36.28	37.15	-80	7,128	-1.12%
2018/11/06	2	34.35	2	35.10	33.80	0	7,101	0.00%
2018/11/05	8	34.90	8	35.29	34.85	0	7,288	0.00%
2018/11/02	7	35.25	7	35.47	35.70	0	7,240	0.00%
2018/11/01	1	34.90	13	34.74	34.90	-12	7,135	-0.17%
2018/10/31	2	33.45	2	33.73	33.60	0	7,146	0.00%
2018/10/30	6	32.57	2	33.38	32.70	4	7,060	0.06%
2018/10/29	4	31.70	4	31.63	31.70	0	6,981	0.00%
2018/10/26	11	32.30	11	31.30	31.15	0	6,938	0.00%
2018/10/25	55	31.89	55	32.13	31.70	0	6,878	0.00%
2018/10/24	3	34.63	3	34.68	33.40	0	6,787	0.00%
2018/10/23	1	33.00	1	33.50	33.00	0	6,567	0.00%
2018/10/22	1	33.70	3	33.42	33.80	-2	6,553	-0.03%
2018/10/19	0	0.00	2	32.10	32.20	-2	6,460	-0.03%
2018/10/17	0.7	31.45	0	0.00	31.10	0.7	6,306	0.01%
2018/10/12	1	30.80	0	0.00	31.10	1	6,113	0.02%
2018/10/11	1	30.40	0	0.00	30.40	1	6,168	0.02%
2018/10/09	12	34.14	1	34.35	33.75	11	5,982	0.18%
2018/10/08	0	0.00	1	35.25	35.50	-1	5,802	-0.02%
2018/10/03	2	39.13	0	0.00	38.90	2	5,353	0.04%
2018/10/02	11	39.75	11	40.15	39.50	0	5,297	0.00%
2018/09/28	20	41.33	20	42.30	40.60	0	5,253	0.00%
2018/09/14	10	40.20	3	40.15	40.10	7	5,128	0.14%
2018/09/13	0	0.00	2	39.20	39.30	-2	5,096	-0.04%
2018/09/12	0	0.00	2	39.00	39.30	-2	5,099	-0.04%
2018/09/11	16	39.15	2	39.10	38.80	14	5,147	0.27%
2018/09/10	0	0.00	27	38.35	37.20	-27	5,086	-0.53%
2018/09/07	0	0.00	1	39.95	39.90	-1	5,012	-0.02%
2018/09/06	30	42.83	0	0.00	42.70	30	4,873	0.62%
2018/09/05	10	43.70	0	0.00	43.45	10	4,887	0.20%
2018/09/03	0	0.00	1	43.65	43.45	-1	4,930	-0.02%
2018/08/23	0	0.00	10	43.75	44.15	-10	5,221	-0.19%
2018/08/17	0	0.00	2	43.20	43.20	-2	5,033	-0.04%
2018/08/16	0	0.00	30	42.65	43.55	-30	5,097	-0.59%
2018/08/15	7	43.46	12	45.30	42.85	-5	5,021	-0.10%
2018/08/14	7	45.48	0	0.00	46.15	7	4,878	0.14%
2018/08/13	14	46.67	0	0.00	47.05	14	4,842	0.29%
2018/08/10	7	48.11	27	48.79	47.05	-20	4,764	-0.42%
2018/08/09	5	51.74	0	0.00	51.60	5	4,683	0.11%
2018/08/07	12	52.16	0	0.00	52.40	12	4,823	0.25%
2018/08/01	0	0.00	3	54.80	54.60	-3	4,796	-0.06%
2018/07/31	3	53.90	6	54.93	53.90	-3	4,998	-0.06%
2018/07/30	5	53.70	2	54.20	53.90	3	5,051	0.06%
2018/07/27	0	0.00	7	54.17	54.80	-7	5,066	-0.14%
2018/07/26	2	53.30	1	53.40	53.20	1	5,053	0.02%
2018/07/25	4	53.35	2	53.75	53.40	2	5,193	0.04%
2018/07/24	3	53.30	0	0.00	53.30	3	5,409	0.06%
2018/07/19	0	0.00	1	54.20	53.70	-1	5,615	-0.02%
2018/07/18	1	54.70	3	54.17	55.00	-2	5,598	-0.04%
2018/07/17	0	0.00	1	53.00	52.50	-1	5,448	-0.02%
2018/07/16	1	52.50	0	0.00	52.80	1	5,456	0.02%
2018/07/13	0	0.00	8	51.75	52.80	-8	5,476	-0.15%
2018/07/11	7	50.97	0	0.00	51.10	7	5,609	0.12%
2018/07/09	0	0.00	4	50.50	51.90	-4	5,687	-0.07%
2018/07/06	4	51.75	19	51.37	51.70	-15	5,681	-0.26%
2018/07/05	16	51.51	2	51.30	51.30	14	5,724	0.24%
2018/07/04	3	51.70	11	50.63	50.60	-8	5,784	-0.14%
2018/07/03	12	54.86	1.1	55.41	52.80	10.9	5,779	0.19%
2018/06/29	0	0.00	1	56.90	56.90	-1	5,851	-0.02%
2018/06/28	2	56.30	0	0.00	55.80	2	6,004	0.03%
2018/06/26	1	55.70	0	0.00	56.00	1	6,129	0.02%
2018/06/21	2	56.60	2	57.90	56.50	0	6,885	0.00%
2018/06/20	10	57.88	8	57.44	56.90	2	6,973	0.03%
2018/06/19	0	0.00	7	59.86	59.00	-7	7,225	-0.10%
2018/06/15	5	59.24	0	0.00	59.30	5	7,445	0.07%
2018/06/14	7	59.73	0	0.00	59.50	7	7,359	0.10%
2018/06/13	0	0.00	5	60.04	59.90	-5	7,333	-0.07%
2018/06/12	1	59.40	1	59.40	59.20	0	7,402	0.00%
2018/06/11	2	59.70	2	60.15	59.60	0	7,387	0.00%
2018/06/08	2	60.30	0	0.00	60.20	2	7,373	0.03%
2018/06/07	6	59.92	2	61.50	59.70	4	7,417	0.05%
2018/06/06	2	60.60	2	60.80	60.60	0	7,372	0.00%
2018/06/05	0	0.00	1	59.90	59.90	-1	7,306	-0.01%
2018/06/04	0	0.00	1	59.30	59.20	-1	7,203	-0.01%
2018/06/01	0	0.00	2	58.95	58.50	-2	7,200	-0.03%
2018/05/31	0	0.00	3	59.10	58.60	-3	7,188	-0.04%
2018/05/30	2	58.70	3	58.77	58.50	-1	7,156	-0.01%
2018/05/29	4	58.35	1	58.50	58.30	3	7,114	0.04%
2018/05/28	2	58.60	4	59.13	58.60	-2	7,133	-0.03%
2018/05/25	10	58.18	0	0.00	58.20	10	7,156	0.14%
2018/05/24	0	0.00	7	58.91	59.10	-7	7,129	-0.10%
2018/05/23	7	57.54	7	57.87	57.20	0	7,063	0.00%
2018/05/22	1	58.60	2	58.85	58.10	-1	7,053	-0.01%
2018/05/21	2	58.70	2	59.10	58.70	0	7,088	0.00%
2018/05/18	2	58.70	0	0.00	58.30	2	7,084	0.03%
2018/05/17	22	61.25	18	60.21	59.50	4	7,133	0.06%
2018/05/16	6	58.63	5	58.86	58.40	1	6,987	0.01%
2018/05/15	12	58.78	14	58.22	57.80	-2	7,014	-0.03%
2018/05/14	5	56.96	3	56.93	56.80	2	7,104	0.03%
2018/05/11	0	0.00	10	56.56	56.40	-10	7,124	-0.14%
2018/05/10	5	56.50	4	57.13	56.50	1	7,105	0.01%
2018/05/09	4	56.70	1	57.40	56.40	3	7,127	0.04%
2018/05/08	6	57.77	4	58.73	57.50	2	7,379	0.03%
2018/05/07	0	0.00	4	57.38	56.70	-4	7,288	-0.05%
2018/05/04	10	59.60	10	59.04	58.50	0	7,268	0.00%
2018/05/03	7	58.34	4	58.40	58.10	3	7,256	0.04%
2018/05/02	2	58.95	51	59.31	58.40	-49	7,308	-0.67%
2018/04/30	53	56.98	10	57.45	60.50	43	7,271	0.59%
2018/04/27	6	56.25	2	58.10	55.00	4	7,150	0.06%
2018/04/26	1	60.30	46	59.17	57.40	-45	7,033	-0.64%
2018/04/25	2	60.50	5	60.10	60.70	-3	6,981	-0.04%
2018/04/24	5	61.00	4	60.70	60.00	1	7,009	0.01%
2018/04/23	1	61.30	0	0.00	61.20	1	7,046	0.01%
2018/04/20	3	62.23	2	62.00	62.50	1	7,074	0.01%
2018/04/19	3	61.63	0	0.00	61.50	3	7,065	0.04%
2018/04/18	2	61.31	12	61.62	61.80	-10	7,038	-0.14%
2018/04/17	16	62.12	12	62.68	61.80	4	7,018	0.06%
2018/04/16	3	62.10	3.1	62.97	62.10	-0.1	6,974	0.00%
2018/04/13	4	63.33	3	64.33	63.00	1	6,967	0.01%
2018/04/12	9	63.91	8	64.11	63.60	1	7,059	0.01%
2018/04/11	6	63.95	6	64.65	63.70	0	7,116	0.00%
2018/04/10	68	65.81	4	66.38	64.50	64	7,222	0.89%
2018/04/09	2	67.60	6	68.05	66.50	-4	7,178	-0.06%
2018/04/03	7	67.19	3	67.40	67.60	4	7,098	0.06%
2018/04/02	0	0.00	7	69.14	67.30	-7	7,089	-0.10%
2018/03/31	17	68.22	17	68.16	68.10	0	6,997	0.00%
2018/03/30	5	66.74	3	67.40	66.30	2	6,861	0.03%
2018/03/29	3	66.47	13	66.99	66.30	-10	6,865	-0.15%
2018/03/28	14	67.18	17	66.69	66.20	-3	6,917	-0.04%
2018/03/27	29	66.05	27	65.80	67.00	2	7,085	0.03%
2018/03/26	4	63.18	4	63.80	63.00	0	6,669	0.00%
2018/03/23	3	64.23	3	63.77	63.90	0	6,718	0.00%
2018/03/22	5	68.96	5	69.27	66.00	0	6,790	0.00%
2018/03/21	0	0.00	2	65.15	67.60	-2	6,851	-0.03%
2018/03/19	1	63.00	0	0.00	62.40	1	6,891	0.01%
2018/03/16	0.2	62.40	0	0.00	62.30	0.2	6,897	0.00%
2018/03/13	0	63.20	0	0.00	63.00	0	6,827	0.00%
2018/03/09	0	0.00	1	61.10	61.10	-1	6,828	-0.01%
2018/03/07	1	60.30	0	0.00	60.50	1	6,847	0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	4	61.55	3	62.20	60.50	1	6,887	0.01%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/02/12	1	60.10	0.1	61.40	59.90	1	6,981	0.01%
2018/02/07	1	63.40	0	0.00	63.50	1	6,972	0.01%
2018/02/06	12	62.50	0	0.00	62.30	12	6,922	0.17%
2018/01/31	8	73.46	9	72.82	71.00	-1	6,891	-0.01%
2018/01/30	0	0.00	3	71.00	71.40	-3	6,613	-0.05%
2018/01/29	0	0.00	4	70.10	70.20	-4	6,547	-0.06%
2018/01/26	1	69.10	1	69.10	69.30	0	6,519	0.00%
2018/01/19	1	71.60	0	0.00	71.10	1	6,489	0.02%
2018/01/17	1	73.80	1	73.00	73.00	0	6,488	0.00%
2018/01/08	1	73.50	0	0.00	72.00	1	6,845	0.01%
2018/01/05	0	0.00	10	75.50	75.20	-10	6,877	-0.15%
2018/01/04	0	0.00	2	75.15	75.60	-2	6,877	-0.03%