宏達電 (2498)-日盛-龍潭券商分點個股進出

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
41.60
漲跌
--
漲幅
0.00%
成交量
7,487張
產業
上市通信網路類股
1091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-龍潭券商分點個股進出

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-龍潭券商分點個股進出
日盛-龍潭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	1	65.20	11	64.63	64.10	-10	25,252	-0.04%
2023/04/06	1	63.10	4	63.28	63.60	-3	24,885	-0.01%
2023/03/31	1	62.00	0	0.00	62.60	1	24,950	0.00%
2023/03/28	4	62.20	0	0.00	61.70	4	25,355	0.02%
2023/03/27	0	0.00	1	64.40	63.60	-1	25,215	0.00%
2023/03/24	0	0.00	1	64.00	63.00	-1	25,157	0.00%
2023/03/23	1	63.00	0	0.00	63.10	1	25,160	0.00%
2023/03/21	0	0.00	3	63.07	62.70	-3	25,422	-0.01%
2023/03/20	0	0.00	1	63.10	63.20	-1	25,545	0.00%
2023/03/16	4	61.78	0	0.00	61.10	4	26,237	0.02%
2023/03/15	1	63.70	11	63.73	63.00	-10	26,537	-0.04%
2023/03/14	5	62.48	5	63.44	62.50	0	26,978	0.00%
2023/03/13	7	61.89	8	60.65	62.60	-1	27,719	0.00%
2023/03/10	12	62.65	6	62.58	62.60	6	28,235	0.02%
2023/03/09	3	64.47	8	65.99	64.40	-5	29,472	-0.02%
2023/03/08	4	63.88	15	64.16	63.40	-11	29,774	-0.04%
2023/03/07	3	65.43	4	65.30	64.90	-1	29,637	0.00%
2023/03/06	0	0.00	1	65.10	64.80	-1	29,643	0.00%
2023/03/03	5	64.28	2	63.85	63.60	3	29,568	0.01%
2023/03/02	11	65.36	9	64.89	64.80	2	29,462	0.01%
2023/03/01	9	66.59	6	66.85	66.10	3	29,189	0.01%
2023/02/24	10	66.65	13	66.96	65.40	-3	28,773	-0.01%
2023/02/23	1	65.20	7	66.93	66.70	-6	28,439	-0.02%
2023/02/22	6	64.70	4	65.35	64.60	2	28,059	0.01%
2023/02/21	8	67.10	11	67.39	66.70	-3	27,948	-0.01%
2023/02/20	2	66.35	2	66.30	66.90	0	27,536	0.00%
2023/02/17	1	66.10	5	65.80	65.80	-4	27,439	-0.01%
2023/02/16	10	65.07	10.5	65.57	65.60	-0.5	27,622	0.00%
2023/02/15	1	64.20	0.5	64.20	64.50	0.5	27,729	0.00%
2023/02/14	1	65.90	10	65.50	65.50	-9	27,359	-0.03%
2023/02/13	2	65.40	0	0.00	65.20	2	27,496	0.01%
2023/02/10	29	66.67	37	65.95	65.50	-8	27,637	-0.03%
2023/02/09	71	66.63	65	66.89	67.70	6	27,428	0.02%
2023/02/08	81	66.58	79	66.30	66.30	2	27,527	0.01%
2023/02/07	111	66.36	95	66.29	66.10	16	27,519	0.06%	大買/
2023/02/06	50	65.71	48	66.21	68.70	2	27,040	0.01%
2023/02/03	180	67.83	179.1	67.07	65.10	0.9	26,040	0.00%	大買/大賣/
2023/02/02	0	0.00	10	66.60	66.90	-10	24,490	-0.04%
2023/02/01	3	60.80	11	60.61	60.90	-8	24,173	-0.03%
2023/01/31	5	60.46	12	60.23	60.80	-7	24,234	-0.03%
2023/01/30	0	0.00	5	58.00	59.50	-5	24,065	-0.02%
2023/01/17	0	0.00	1	57.30	57.20	-1	24,033	0.00%
2023/01/16	0	0.00	1	57.20	57.20	-1	24,166	0.00%
2023/01/13	8	57.99	3	59.80	57.30	5	24,282	0.02%
2023/01/12	7	59.49	1	59.90	59.50	6	24,235	0.02%
2023/01/11	0	0.00	1	59.50	59.00	-1	24,121	0.00%
2023/01/10	1	58.80	1.1	59.27	58.80	-0.1	24,312	0.00%
2023/01/09	3	58.80	0	0.00	58.70	3	24,559	0.01%
2023/01/06	3	58.80	12	59.23	58.50	-9	24,854	-0.04%
2023/01/05	9	58.79	12.1	59.59	58.70	-3.1	25,296	-0.01%
2023/01/04	3	59.07	1	59.20	58.80	2	25,241	0.01%
2023/01/03	15	58.29	6	58.50	58.10	9	25,223	0.04%
2022/12/30	1	56.50	1	55.70	55.70	0	25,198	0.00%
2022/12/29	1	55.70	5	55.40	55.70	-4	25,355	-0.02%
2022/12/27	0	0.00	2	56.70	57.10	-2	26,174	-0.01%
2022/12/23	0.1	55.60	0	0.00	55.00	0.1	26,855	0.00%
2022/12/22	3	55.67	0	0.00	55.40	3	27,133	0.01%
2022/12/21	7.1	55.16	5	54.98	55.80	2.1	27,737	0.01%
2022/12/20	2	56.35	4	55.00	54.40	-2	28,192	-0.01%
2022/12/19	0	0.00	2	56.40	56.40	-2	28,938	-0.01%
2022/12/16	4	57.90	5	57.72	57.20	-1	29,573	0.00%
2022/12/15	4	58.68	5	58.24	58.20	-1	30,474	0.00%
2022/12/14	3	58.37	2	58.40	58.40	1	31,185	0.00%
2022/12/13	1	59.50	1.1	59.34	58.40	-0.1	31,538	0.00%
2022/12/12	13	60.01	13	59.09	58.90	0	31,888	0.00%
2022/12/09	4	59.98	4	59.83	59.40	0	31,984	0.00%
2022/12/08	13	60.19	13.1	60.34	59.90	-0.1	31,994	0.00%
2022/12/07	7.3	58.90	7	59.04	58.00	0.3	32,125	0.00%
2022/12/06	13.3	60.44	14.1	60.97	59.90	-0.8	32,225	0.00%
2022/12/05	10	61.19	22	60.94	60.40	-12	32,529	-0.04%
2022/12/02	29.1	57.58	28	57.88	59.10	1.1	31,931	0.00%
2022/12/01	25	59.54	19.2	58.84	57.80	5.8	31,833	0.02%
2022/11/30	20	54.71	18	55.06	57.60	2	31,310	0.01%
2022/11/25	0	0.00	1	52.70	52.70	-1	34,360	0.00%
2022/11/23	1	52.50	0	0.00	52.40	1	35,608	0.00%
2022/11/22	10	53.00	10	52.80	52.80	0	35,980	0.00%
2022/11/21	1	53.10	1	52.80	52.80	0	37,064	0.00%
2022/11/17	0	0.00	1	54.80	54.70	-1	38,061	0.00%
2022/11/16	0	0.00	5	54.80	54.50	-5	38,499	-0.01%
2022/11/15	5	54.50	0	0.00	54.30	5	38,967	0.01%
2022/11/14	5	54.20	5	54.30	54.30	0	39,829	0.00%
2022/11/11	0	0.00	2	54.80	52.40	-2	40,889	0.00%
2022/11/10	2	53.10	0	0.00	52.70	2	41,712	0.00%
2022/11/09	11	52.83	13	53.25	53.40	-2	42,307	0.00%
2022/11/08	5	52.56	3.8	52.88	51.80	1.2	43,100	0.00%
2022/11/07	5	52.70	5.1	53.40	52.50	-0.1	43,801	0.00%
2022/11/04	7	52.54	7	53.54	53.50	0	44,700	0.00%
2022/11/03	4	51.55	5	52.10	52.70	-1	44,986	0.00%
2022/11/02	1	51.40	1	51.00	50.50	0	45,218	0.00%
2022/11/01	0.1	50.50	0	0.00	50.90	0.1	46,009	0.00%
2022/10/31	7	50.50	8	49.53	50.50	-1	46,929	0.00%
2022/10/28	1	49.20	3	48.55	48.30	-2	48,686	0.00%
2022/10/27	10	49.75	7	48.71	50.30	3	49,722	0.01%
2022/10/26	1	49.15	0	0.00	48.40	1	50,392	0.00%
2022/10/25	0	0.00	1	49.05	49.05	-1	51,129	0.00%
2022/10/24	0.8	50.00	3	49.65	49.65	-2.2	52,478	0.00%
2022/10/21	1	49.25	2	50.70	49.25	-1	54,504	0.00%
2022/10/20	3.6	50.96	2	50.90	51.00	1.6	55,537	0.00%
2022/10/19	3	52.00	3	52.40	51.70	0	56,959	0.00%
2022/10/17	1	49.80	0	0.00	52.50	1	62,994	0.00%
2022/10/14	5	51.72	5	52.72	51.70	0	65,525	0.00%
2022/10/13	0	0.00	1	51.00	49.05	-1	66,365	0.00%
2022/10/12	6.8	52.03	6	50.67	53.00	0.8	66,666	0.00%
2022/10/11	4	51.95	6	51.47	51.60	-2	67,341	0.00%
2022/10/06	4	55.30	4	55.78	56.50	0	69,128	0.00%
2022/10/05	8	56.33	1	57.10	55.00	7	70,843	0.01%
2022/10/04	0	0.00	3	56.07	55.90	-3	71,871	0.00%
2022/10/03	5	54.24	5	54.22	54.30	0	72,857	0.00%
2022/09/30	3.5	53.41	13	51.88	54.80	-9.6	75,063	-0.01%
2022/09/29	0	0.00	9	52.93	53.30	-9	77,665	-0.01%
2022/09/28	11	53.34	4	53.28	52.00	7	81,115	0.01%
2022/09/27	9	56.12	4	56.60	56.60	5	82,606	0.01%
2022/09/26	9	59.23	6	57.10	56.00	3	83,725	0.00%
2022/09/23	3.9	61.56	0.2	60.80	60.80	3.7	84,788	0.00%
2022/09/22	5.2	63.78	2	63.05	62.70	3.2	85,208	0.00%
2022/09/21	5	64.00	10	63.28	64.50	-5	85,680	-0.01%
2022/09/20	16	62.80	17.1	62.78	62.80	-1.1	87,623	0.00%
2022/09/19	22	62.60	23.1	61.42	61.30	-1.1	87,693	0.00%
2022/09/16	4.2	61.44	2	61.50	61.20	2.2	87,845	0.00%
2022/09/15	3	61.67	1	63.00	61.30	2	88,657	0.00%
2022/09/14	5	61.16	1	60.90	62.60	4	89,958	0.00%
2022/09/13	9	63.09	6	63.60	62.20	3	89,566	0.00%
2022/09/12	5.3	64.08	12	63.63	63.30	-6.8	89,038	-0.01%
2022/09/08	1	60.60	1	61.10	60.80	0	88,042	0.00%
2022/09/07	10	60.61	7	60.26	60.40	3	87,776	0.00%
2022/09/06	27	63.81	24	61.27	60.10	3	87,085	0.00%
2022/09/05	24	64.03	10	64.76	63.40	14	86,076	0.02%
2022/09/02	19	63.53	28	63.99	63.90	-9	84,883	-0.01%
2022/09/01	11	60.92	4.1	60.26	60.20	6.9	82,647	0.01%
2022/08/31	6.1	60.37	6	62.00	62.30	0.1	81,807	0.00%
2022/08/30	7	59.39	4	59.40	59.10	3	80,656	0.00%
2022/08/29	5	58.74	3.1	59.00	58.70	1.9	80,251	0.00%
2022/08/26	9.1	62.01	11	61.68	61.60	-1.9	79,833	0.00%
2022/08/25	2	60.95	2	61.10	61.00	0	78,831	0.00%
2022/08/24	2	59.30	3	59.63	59.50	-1	78,464	0.00%
2022/08/23	8	60.18	5	60.76	60.20	3	77,650	0.00%
2022/08/22	2	61.40	1	61.10	61.00	1	77,073	0.00%
2022/08/19	23	64.13	28	64.49	63.90	-5	76,527	-0.01%
2022/08/18	50	64.71	47	64.25	64.20	3	75,462	0.00%
2022/08/17	8	64.88	14	63.79	65.50	-6	74,055	-0.01%
2022/08/16	27	64.36	19	63.66	62.50	8	72,978	0.01%
2022/08/15	6	62.55	8	62.75	64.50	-2	72,200	0.00%
2022/08/12	33	63.92	28	64.03	63.20	5	71,105	0.01%
2022/08/11	30	63.58	28	63.82	63.80	2	70,103	0.00%
2022/08/10	14	60.94	17	61.65	62.00	-3	69,002	0.00%
2022/08/09	32	59.63	31	59.47	59.70	1	68,156	0.00%
2022/08/08	2	59.30	5	59.10	60.40	-3	67,502	0.00%
2022/08/05	96	60.11	99	60.11	62.00	-3	66,539	0.00%
2022/08/04	88	59.25	80	59.44	58.30	8	65,593	0.01%
2022/08/03	52	64.79	39	65.02	63.30	13	63,697	0.02%
2022/08/02	55	64.11	52	64.74	64.30	3	62,596	0.00%
2022/08/01	2	65.80	12	65.44	65.80	-10	61,911	-0.02%
2022/07/29	13	65.28	17.6	65.35	65.10	-4.6	61,030	-0.01%
2022/07/28	45.2	66.61	52	66.22	65.40	-6.8	59,645	-0.01%
2022/07/27	12	64.48	9	64.17	64.70	3	57,530	0.01%
2022/07/26	53	65.42	54	66.49	64.20	-1	56,412	0.00%
2022/07/25	40	65.67	36	65.32	66.60	4	55,233	0.01%
2022/07/22	51	66.93	31	67.66	64.70	20	53,167	0.04%
2022/07/21	19	63.86	48	64.52	65.60	-29	48,899	-0.06%
2022/07/20	21	59.58	38	59.75	59.70	-17	46,099	-0.04%
2022/07/19	18	58.72	6	58.20	58.10	12	44,897	0.03%
2022/07/18	9	60.13	9	60.79	59.10	0	44,100	0.00%
2022/07/15	34	60.63	8	59.75	58.90	26	42,995	0.06%
2022/07/14	20	59.90	11.1	59.68	60.70	8.9	42,083	0.02%
2022/07/13	14	60.14	19.2	60.91	58.40	-5.2	40,525	-0.01%
2022/07/12	40.3	59.42	37	59.61	57.60	3.3	38,521	0.01%
2022/07/11	80	60.09	64	60.53	60.90	16	36,860	0.04%
2022/07/08	35	61.15	42.1	61.40	60.50	-7.1	35,597	-0.02%
2022/07/07	75	58.87	109	59.93	61.70	-34	33,181	-0.10%	大賣/
2022/07/06	88.1	59.09	87	58.51	56.90	1.1	30,092	0.00%
2022/07/05	33	59.11	48	59.18	60.70	-15	26,355	-0.06%
2022/07/04	37	51.85	50	51.92	55.20	-13	24,146	-0.05%
2022/07/01	26	49.86	24	49.94	50.20	2	22,541	0.01%
2022/06/30	19	48.94	17.4	49.28	48.90	1.6	20,532	0.01%
2022/06/29	20.2	53.26	11	54.08	52.00	9.2	19,418	0.05%
2022/06/28	37.2	58.57	21	58.30	57.70	16.2	17,930	0.09%
2022/06/27	9	56.81	10	56.96	57.80	-1	15,291	-0.01%
2022/06/24	5	50.41	9	51.59	52.60	-4	14,754	-0.03%
2022/06/23	6	48.88	3	47.85	47.90	3	14,113	0.02%
2022/06/22	10	48.08	13	48.36	49.70	-3	13,272	-0.02%
2022/06/21	0	0.00	2	44.85	46.30	-2	11,791	-0.02%
2022/06/20	2	43.03	1	42.55	42.10	1	11,763	0.01%
2022/06/17	1	44.25	0	0.00	44.00	1	11,742	0.01%
2022/06/16	1	46.30	4	46.90	45.05	-3	11,870	-0.03%
2022/06/15	4	46.14	2	45.55	45.75	2	11,921	0.02%
2022/06/14	2	46.15	0	0.00	46.45	2	12,146	0.02%
2022/06/13	3	46.02	0	0.00	45.60	3	12,401	0.02%
2022/06/10	4	47.46	3	47.45	47.40	1	12,611	0.01%
2022/06/09	1	47.90	0	0.00	48.20	1	12,786	0.01%
2022/06/08	0	0.00	1	48.40	48.05	-1	13,083	-0.01%
2022/06/07	1	48.40	0	0.00	48.15	1	13,501	0.01%
2022/06/06	7	49.21	0	0.00	49.00	7	13,971	0.05%
2022/06/02	4	50.68	2	50.25	49.25	2	14,489	0.01%
2022/06/01	0	0.00	6	49.63	49.55	-6	14,792	-0.04%
2022/05/31	6	49.45	9	49.51	50.00	-3	15,290	-0.02%
2022/05/30	0	0.00	2	48.30	48.15	-2	16,732	-0.01%
2022/05/24	1	46.35	0	0.00	45.95	1	18,678	0.01%
2022/05/23	0	0.00	1	47.35	47.30	-1	18,733	-0.01%
2022/05/20	1	46.75	2	46.85	47.00	-1	19,058	-0.01%
2022/05/19	1	45.80	0	0.00	46.70	1	19,154	0.01%
2022/05/18	0	0.00	1	47.20	47.20	-1	19,316	-0.01%
2022/05/17	0	0.00	8	46.86	47.20	-8	19,454	-0.04%
2022/05/13	0	0.00	1	45.95	45.90	-1	19,998	-0.01%
2022/05/11	6	45.81	0	0.00	46.15	6	20,437	0.03%
2022/05/10	1	45.85	4	46.36	46.45	-3	20,644	-0.01%
2022/05/09	1	46.70	0	0.00	45.65	1	21,260	0.00%
2022/05/06	0	0.00	5	49.55	49.95	-5	21,534	-0.02%
2022/05/05	1	50.20	4	50.95	51.00	-3	22,316	-0.01%
2022/05/04	1	49.20	1	49.30	49.30	0	22,796	0.00%
2022/05/03	0.3	48.45	0	0.00	48.45	0.3	23,723	0.00%
2022/04/28	0	0.00	5	48.75	48.60	-5	24,509	-0.02%
2022/04/27	1	48.05	1	49.00	48.60	0	24,884	0.00%
2022/04/26	3	49.75	1	49.95	49.80	2	25,059	0.01%
2022/04/25	2	48.83	4	48.95	48.75	-2	25,311	-0.01%
2022/04/22	2	51.20	0	0.00	51.10	2	25,912	0.01%
2022/04/21	1	52.80	0	0.00	53.00	1	26,781	0.00%
2022/04/20	6	53.30	1	54.00	53.10	5	27,371	0.02%
2022/04/15	1	54.30	0	0.00	54.20	1	29,725	0.00%
2022/04/13	5	55.40	2	55.80	56.60	3	31,079	0.01%
2022/04/12	0	0.00	1	55.10	54.00	-1	31,573	0.00%
2022/04/11	4	55.08	0	0.00	54.00	4	32,647	0.01%
2022/04/08	1	56.20	1	57.00	56.70	0	33,380	0.00%
2022/04/07	10	58.14	3	58.00	55.70	7	33,765	0.02%
2022/04/06	3	58.70	3	59.10	58.80	0	34,281	0.00%
2022/04/01	5	58.34	3	59.30	60.00	2	35,009	0.01%
2022/03/31	2	59.55	0	0.00	59.20	2	35,554	0.01%
2022/03/30	2	60.65	1	61.70	60.30	1	37,297	0.00%
2022/03/25	10	60.73	10	59.50	59.30	0	41,209	0.00%
2022/03/24	7	61.80	12	60.66	61.80	-5	42,122	-0.01%
2022/03/23	0	0.00	2	60.40	59.70	-2	42,768	0.00%
2022/03/22	13	59.05	6	58.80	59.30	7	43,683	0.02%
2022/03/21	19	59.19	18	58.68	58.50	1	44,434	0.00%
2022/03/18	7	58.20	46	58.47	58.50	-39	44,939	-0.09%
2022/03/17	6	58.43	12	58.23	58.60	-6	45,225	-0.01%
2022/03/16	7	56.23	6	56.27	56.20	1	45,677	0.00%
2022/03/15	3	56.03	0	0.00	55.60	3	46,642	0.01%
2022/03/14	14	57.77	11	57.45	57.70	3	47,603	0.01%
2022/03/11	8	57.06	5	57.48	57.80	3	49,421	0.01%
2022/03/10	2	58.00	7	58.60	58.10	-5	50,458	-0.01%
2022/03/09	21.3	56.91	16	56.10	56.10	5.3	52,280	0.01%
2022/03/08	15	58.51	14	58.70	56.80	1	53,122	0.00%
2022/03/07	15	61.75	15	60.79	60.10	0	53,870	0.00%
2022/03/04	7	64.50	2	65.30	64.30	5	54,730	0.01%
2022/03/03	90	68.51	52	68.38	65.40	38	55,378	0.07%
2022/03/02	29	62.28	42	63.74	66.90	-13	55,289	-0.02%
2022/03/01	2	59.50	0	0.00	60.90	2	56,108	0.00%
2022/02/25	1	58.30	1	59.60	57.90	0	56,859	0.00%
2022/02/24	11	59.22	9	58.33	57.70	2	58,297	0.00%
2022/02/23	3	62.03	10	61.84	62.10	-7	58,653	-0.01%
2022/02/22	21	62.14	22.1	61.78	61.50	-1.1	61,135	0.00%
2022/02/21	7	64.57	2	64.50	64.40	5	62,116	0.01%
2022/02/18	2	64.20	4	64.75	65.80	-2	64,354	0.00%
2022/02/17	1.1	65.31	0	0.00	65.20	1.1	66,364	0.00%
2022/02/16	10	64.73	15	64.75	64.40	-5	69,945	-0.01%
2022/02/15	1.2	62.92	0	0.00	63.00	1.2	72,472	0.00%
2022/02/14	36	64.34	23.1	64.72	63.90	13	72,684	0.02%
2022/02/11	10	67.80	10	67.98	68.30	0	72,541	0.00%
2022/02/10	0	0.00	0.1	68.20	67.70	-0.1	72,614	0.00%
2022/02/09	11	68.07	9	69.29	67.90	2	72,466	0.00%
2022/02/08	20	66.42	19	67.10	66.90	1	71,804	0.00%
2022/02/07	12.1	62.69	21	62.76	67.00	-8.9	71,431	-0.01%
2022/01/26	6	63.43	6	63.87	63.80	0	70,997	0.00%
2022/01/25	52	63.66	52	63.70	62.60	0	70,780	0.00%
2022/01/24	9	67.26	2	67.15	67.00	7	70,115	0.01%
2022/01/21	14	69.93	8	70.05	69.10	6	69,798	0.01%
2022/01/20	1	68.00	1	68.00	69.20	0	69,315	0.00%
2022/01/19	13	69.92	15	68.96	69.90	-2	69,702	0.00%
2022/01/18	4	70.73	2	70.60	70.50	2	70,003	0.00%
2022/01/17	2	71.15	2	71.15	70.60	0	72,127	0.00%
2022/01/14	67	68.12	75	67.76	69.00	-8	75,490	-0.01%
2022/01/13	10.2	71.19	10	70.97	71.00	0.2	76,728	0.00%
2022/01/12	20.5	72.09	20	73.29	72.00	0.5	76,617	0.00%
2022/01/11	21	74.14	17	72.97	72.30	4	76,497	0.01%
2022/01/10	11	78.98	4	78.40	79.60	7	75,611	0.01%
2022/01/07	16	78.82	3	80.17	78.00	13	75,101	0.02%
2022/01/06	55	81.88	58	81.04	82.00	-3	74,186	0.00%
2022/01/05	14	82.81	7	83.86	81.60	7	73,565	0.01%
2022/01/04	20	85.24	19	85.68	84.60	1	72,904	0.00%
2022/01/03	8	86.08	11	85.88	86.00	-3	71,769	0.00%
2021/12/30	5	84.52	5	84.66	84.80	0	70,921	0.00%
2021/12/29	2	83.30	14	83.81	85.80	-12	70,467	-0.02%
2021/12/28	19	83.95	18	83.59	83.00	1	69,792	0.00%
2021/12/27	14	86.14	14	86.42	85.60	0	69,030	0.00%
2021/12/24	80	87.96	78	87.31	86.40	2	68,493	0.00%
2021/12/23	59	87.29	74	85.63	87.10	-15	66,633	-0.02%
2021/12/22	67	85.60	75	85.88	83.80	-8	65,222	-0.01%
2021/12/21	58	84.51	64	83.23	83.00	-6	63,397	-0.01%
2021/12/20	69	84.49	67.4	81.55	84.90	1.6	62,609	0.00%
2021/12/17	7.5	81.51	16	80.69	80.80	-8.5	61,374	-0.01%
2021/12/16	20	82.52	9	82.16	83.30	11	60,439	0.02%
2021/12/15	7	78.26	11	77.82	80.10	-4	59,346	-0.01%
2021/12/14	61	77.27	57	78.71	75.70	4	58,582	0.01%
2021/12/13	7	80.81	9	80.72	80.10	-2	57,890	0.00%
2021/12/10	2	81.15	3	81.07	80.70	-1	57,413	0.00%
2021/12/09	67	81.08	77	82.45	81.30	-10	56,784	-0.02%
2021/12/08	22	83.60	10	85.15	81.30	12	55,622	0.02%
2021/12/07	64.4	86.15	56	86.81	84.00	8.4	54,330	0.02%
2021/12/06	12	85.26	8	85.53	86.10	4	52,273	0.01%
2021/12/03	30	84.33	46.6	85.10	85.20	-16.6	50,932	-0.03%
2021/12/02	41	82.09	71	82.14	80.20	-30	48,676	-0.06%
2021/12/01	41	79.44	49	79.50	83.40	-8	47,284	-0.02%
2021/11/30	59.1	79.87	28	80.28	77.50	31.1	45,911	0.07%
2021/11/29	53	77.69	77	75.06	78.00	-24	44,541	-0.05%
2021/11/26	85.5	78.01	71	78.61	77.80	14.5	43,241	0.03%
2021/11/25	110	82.26	118	82.71	81.00	-8	41,666	-0.02%	大買/大賣/
2021/11/24	71	79.38	50	79.63	79.40	21	39,840	0.05%
2021/11/23	75	80.00	71.2	80.12	78.40	3.8	38,800	0.01%
2021/11/22	105	88.26	101.1	87.79	86.70	4	36,977	0.01%	大買/大賣/
2021/11/19	159.2	88.39	151	88.30	87.60	8.2	35,950	0.02%	大買/大賣/
2021/11/18	54	85.84	54.1	86.83	86.10	-0.1	33,342	0.00%
2021/11/17	41.1	85.43	50	85.17	87.50	-8.9	31,980	-0.03%
2021/11/16	72	85.21	66.2	85.29	82.10	5.9	29,613	0.02%
2021/11/15	131	91.76	121.2	92.10	90.90	9.8	27,416	0.04%	大買/大賣/
2021/11/12	93	87.93	95	85.01	90.90	-2	23,622	-0.01%
2021/11/11	9	82.18	2.3	83.52	82.70	6.7	20,738	0.03%
2021/11/10	0	0.00	3.1	89.17	89.60	-3.1	20,223	-0.02%
2021/11/09	11	80.86	6	83.30	81.50	5	19,998	0.03%
2021/11/08	0	0.00	4	76.25	77.00	-4	19,674	-0.02%
2021/11/05	44	67.99	1	68.90	70.00	43	19,478	0.22%
2021/11/04	1	67.00	3	72.37	67.00	-2	19,373	-0.01%
2021/11/03	3	65.00	12	65.23	71.20	-9	19,313	-0.05%
2021/11/02	1	66.20	11	68.79	68.20	-10	18,997	-0.05%
2021/11/01	12	69.60	5	71.86	72.10	7	18,681	0.04%
2021/10/29	0	0.00	7	62.63	65.60	-7	18,466	-0.04%
2021/10/28	8	59.99	7.5	59.67	59.70	0.5	18,452	0.00%
2021/10/27	9	59.52	14	60.07	60.00	-5	18,184	-0.03%
2021/10/26	3	55.80	11.1	55.48	58.30	-8.1	17,528	-0.05%
2021/10/25	121.1	52.83	138	52.73	53.00	-16.9	16,933	-0.10%	大買/大賣/
2021/10/22	204	51.40	229	51.61	52.50	-25	14,480	-0.17%	大買/大賣/
2021/10/21	79	47.21	88	47.57	48.25	-9	10,349	-0.09%
2021/10/20	68	42.44	84	42.62	43.90	-16	8,083	-0.20%
2021/10/19	1	39.95	9	39.54	39.95	-8	7,487	-0.11%
2021/10/18	0	0.00	3	37.05	38.40	-3	6,797	-0.04%
2021/10/15	0	0.00	4	35.14	34.95	-4	6,498	-0.06%
2021/10/14	2	34.10	0	0.00	34.05	2	6,485	0.03%
2021/10/13	1	33.95	0	0.00	33.95	1	6,504	0.02%
2021/10/12	2	34.35	0	0.00	34.35	2	6,507	0.03%
2021/10/08	2	35.15	0	0.00	34.85	2	6,549	0.03%
2021/10/07	0	0.00	2	35.70	35.95	-2	6,559	-0.03%
2021/10/06	2	34.65	0	0.00	34.95	2	6,606	0.03%
2021/10/05	0	0.00	1	34.75	35.00	-1	6,642	-0.02%
2021/10/04	2	34.60	1	34.25	33.95	1	6,662	0.02%
2021/10/01	0	0.00	1	36.00	34.90	-1	6,716	-0.01%
2021/09/29	1	37.30	0	0.00	36.65	1	6,833	0.01%
2021/09/27	1	39.20	1	38.60	37.85	0	6,787	0.00%
2021/09/24	1	37.50	3	37.30	37.10	-2	6,714	-0.03%
2021/09/23	2	36.65	3	37.08	36.95	-1	6,777	-0.01%
2021/09/22	1	36.20	0	0.00	36.15	1	6,928	0.01%
2021/09/16	0	0.00	3	38.17	38.40	-3	6,981	-0.04%
2021/09/15	1	36.05	0	0.00	36.15	1	6,894	0.01%
2021/09/14	7	37.06	0	0.00	36.90	7	6,957	0.10%
2021/09/08	3	34.50	0	0.00	34.40	3	7,245	0.04%
2021/09/06	4	35.33	0	0.00	35.30	4	7,824	0.05%
2021/09/02	1	35.45	0	0.00	35.55	1	8,282	0.01%
2021/08/26	0	0.00	3	35.50	35.15	-3	8,741	-0.03%
2021/08/19	3	34.97	0	0.00	34.65	3	9,207	0.03%
2021/08/18	3	35.17	1	35.90	36.10	2	9,247	0.02%
2021/08/17	2	35.73	0	0.00	35.35	2	9,273	0.02%
2021/08/16	2	36.65	0	0.00	36.40	2	9,332	0.02%
2021/08/13	1	37.15	0	0.00	37.00	1	9,400	0.01%
2021/08/12	3	38.40	1	38.30	37.70	2	9,542	0.02%
2021/08/11	2	37.65	0	0.00	37.80	2	9,679	0.02%
2021/08/09	1	39.00	0	0.00	38.60	1	9,968	0.01%
2021/08/06	2	40.58	0	0.00	40.35	2	10,073	0.02%
2021/08/05	4	41.83	3	41.80	41.90	1	10,230	0.01%
2021/08/04	1	41.45	4.1	41.30	41.55	-3.1	10,568	-0.03%
2021/08/03	4	40.28	15	40.70	41.45	-11	10,726	-0.10%
2021/08/02	2	39.30	4.1	39.84	39.95	-2.1	10,541	-0.02%
2021/07/30	0	0.00	2	39.08	39.25	-2	10,549	-0.02%
2021/07/29	0	0.00	1	37.80	37.90	-1	10,492	-0.01%
2021/07/28	4	35.51	0	0.00	35.35	4	10,650	0.04%
2021/07/27	2	37.75	0	0.00	36.75	2	11,139	0.02%
2021/07/26	0	0.00	1	38.00	38.00	-1	11,536	-0.01%
2021/07/22	0	0.00	3	37.00	36.80	-3	12,402	-0.02%
2021/07/21	1	36.50	0	0.00	36.45	1	12,772	0.01%
2021/07/20	4	36.76	0	0.00	36.85	4	13,624	0.03%
2021/07/16	2.2	37.64	0	0.00	37.60	2.2	14,660	0.01%
2021/07/15	0	0.00	2	38.08	38.05	-2	15,033	-0.01%
2021/07/14	5	36.85	0	0.00	36.60	5	15,345	0.03%
2021/07/12	6	37.96	0	0.00	37.80	6	16,954	0.04%
2021/07/08	2	37.75	1	38.30	37.95	1	17,835	0.01%
2021/07/06	1	38.45	0	0.00	38.30	1	18,135	0.01%
2021/07/05	0	0.00	1	39.30	39.75	-1	18,084	-0.01%
2021/07/01	1	38.75	0	0.00	38.45	1	18,302	0.01%
2021/06/30	2	39.35	0	0.00	39.30	2	18,294	0.01%
2021/06/29	9	39.67	0	0.00	39.20	9	18,468	0.05%
2021/06/28	1	41.15	0	0.00	41.05	1	18,540	0.01%
2021/06/24	0	0.00	27	40.61	40.85	-27	18,544	-0.15%
2021/06/23	0	0.00	2	40.60	40.80	-2	18,455	-0.01%
2021/06/22	3	39.97	1	40.65	39.50	2	18,352	0.01%
2021/06/21	21	40.31	3	40.42	40.35	18	18,246	0.10%
2021/06/18	0	0.00	8	39.95	39.95	-8	18,080	-0.04%
2021/06/17	0	0.00	1	40.65	40.60	-1	17,986	-0.01%
2021/06/16	5	40.71	1	40.10	40.10	4	17,926	0.02%
2021/06/15	3	40.68	6	41.23	41.95	-3	17,718	-0.02%
2021/06/11	17	39.33	2	39.70	40.00	15	17,336	0.09%
2021/06/10	1	38.15	0	0.00	38.15	1	17,007	0.01%
2021/06/09	1	37.40	3.1	37.23	37.20	-2.1	16,904	-0.01%
2021/06/08	0.1	35.90	1	36.40	36.30	-0.9	16,667	-0.01%
2021/06/07	4	35.54	4	35.46	35.85	0	16,735	0.00%
2021/06/04	2	36.85	0.4	36.80	36.65	1.6	16,664	0.01%
2021/06/03	0.1	37.40	2	37.35	37.25	-1.9	16,671	-0.01%
2021/06/02	3	36.47	0.5	36.62	36.40	2.5	16,689	0.02%
2021/06/01	2	37.08	1	37.30	37.25	1	16,592	0.01%
2021/05/31	1	36.55	1	36.70	37.05	0	16,440	0.00%
2021/05/27	1	36.20	2	35.73	36.20	-1	16,365	-0.01%
2021/05/26	0	0.00	1	35.75	35.75	-1	16,338	-0.01%
2021/05/25	1	35.45	2	35.75	35.50	-1	16,250	-0.01%
2021/05/24	1.1	35.29	2	35.50	35.25	-0.9	16,189	-0.01%
2021/05/21	5	34.68	6	34.88	34.65	-1	16,131	-0.01%
2021/05/20	2	33.80	0	0.00	33.70	2	16,144	0.01%
2021/05/19	1	33.50	0	0.00	34.25	1	15,972	0.01%
2021/05/18	1	33.65	6	33.63	34.25	-5	15,837	-0.03%
2021/05/17	6	32.55	0	0.00	32.10	6	15,722	0.04%
2021/05/13	3	36.72	3	36.30	35.05	0	15,242	0.00%
2021/05/12	17	36.66	14	36.06	36.25	3	14,940	0.02%
2021/05/11	17.1	38.62	10	39.16	38.00	7.1	14,462	0.05%
2021/05/10	3	40.55	3.1	40.85	40.55	-0.1	14,152	0.00%
2021/05/07	7.1	40.61	5	40.82	40.50	2.1	14,117	0.01%
2021/05/06	2	39.85	0	0.00	39.65	2	13,953	0.01%
2021/05/05	2	39.83	0	0.00	39.45	2	13,762	0.01%
2021/05/04	1	40.20	1	40.00	40.60	0	13,491	0.00%
2021/05/03	0	0.00	10	42.45	42.15	-10	12,947	-0.08%
2021/04/29	5	41.78	6	42.32	41.60	-1	12,558	-0.01%
2021/04/28	0	0.00	1	44.05	43.10	-1	12,112	-0.01%
2021/04/27	5	43.24	2	43.15	43.15	3	11,739	0.03%
2021/04/26	12	44.69	1	42.75	44.70	11	11,342	0.10%
2021/04/23	3	40.60	0	0.00	41.80	3	10,462	0.03%
2021/04/22	2	40.85	5	38.92	38.00	-3	9,884	-0.03%
2021/04/21	0	0.00	5	41.08	40.60	-5	9,433	-0.05%
2021/04/20	0	0.00	2.5	39.25	39.95	-2.5	9,050	-0.03%
2021/04/19	47	40.66	63.1	40.97	40.10	-16.1	8,710	-0.18%
2021/04/16	31	38.52	17	38.81	39.45	14	7,903	0.18%
2021/04/15	50	35.27	62	35.37	35.90	-12	7,040	-0.17%
2021/04/14	0	0.00	16	32.65	32.65	-16	6,352	-0.25%
2021/04/13	2	33.35	2	33.48	33.10	0	6,203	0.00%
2021/04/12	0	0.00	3	32.53	32.80	-3	5,987	-0.05%
2021/04/09	0	0.00	0.1	31.40	31.50	-0.1	5,789	0.00%
2021/04/08	1	31.30	0.1	31.80	31.45	1	5,763	0.02%
2021/04/07	0	0.00	1.2	31.65	31.45	-1.2	5,728	-0.02%
2021/04/06	0.1	31.10	0	0.00	30.95	0.1	5,545	0.00%
2021/04/01	5.2	31.12	8	31.27	31.20	-2.8	5,507	-0.05%
2021/03/31	1	29.85	0	0.00	30.85	1	5,291	0.02%
2021/03/29	0.1	29.75	0	0.00	29.70	0.1	5,032	0.00%
2021/03/10	0	28.60	0	0.00	28.50	0	5,756	0.00%
2021/03/08	0	0.00	0.1	28.15	28.10	-0.1	6,033	0.00%
2021/03/05	0	0.00	2	28.60	28.55	-2	6,024	-0.03%
2021/03/04	1	28.80	0	0.00	28.80	1	6,133	0.02%
2021/03/02	5	29.05	0	0.00	28.60	5	6,130	0.08%
2021/02/25	2	29.08	8	28.98	29.15	-6	6,251	-0.10%
2021/02/24	2	28.88	0	0.00	28.75	2	6,335	0.03%
2021/02/23	7	29.00	2	29.05	29.05	5	6,537	0.08%
2021/02/22	0.1	29.35	0	0.00	29.35	0.1	6,546	0.00%
2021/02/17	1	28.45	0	0.00	28.55	1	6,536	0.02%
2021/02/05	1	28.10	5	28.15	28.00	-4	6,498	-0.06%
2021/01/28	5	27.85	147	27.89	28.00	-142	6,538	-2.17%	大賣/鉅額交易
2021/01/26	2	28.18	0	0.00	28.00	2	6,491	0.03%
2021/01/22	0	0.00	1	28.00	27.85	-1	6,458	-0.02%
2021/01/21	0	0.00	0	28.20	28.00	0	6,408	0.00%
2021/01/15	8	29.78	1	29.90	29.80	7	6,253	0.11%
2021/01/14	0	0.00	6	30.25	30.10	-6	6,205	-0.10%
2021/01/13	0	0.00	1	29.50	29.75	-1	6,175	-0.02%
2021/01/12	7	29.43	0	0.00	29.40	7	6,141	0.11%
2021/01/11	5	29.65	0	0.00	30.10	5	6,098	0.08%
2021/01/05	0	0.00	8	30.93	30.85	-8	5,853	-0.14%
2021/01/04	2	31.30	0	0.00	31.40	2	5,805	0.03%
2020/12/28	0	0.00	5	31.00	31.20	-5	5,705	-0.09%
2020/12/25	0	0.00	12	30.85	30.55	-12	5,630	-0.21%
2020/12/24	0	0.00	2	30.60	30.30	-2	5,600	-0.04%
2020/12/16	0	0.00	11	31.09	31.25	-11	5,463	-0.20%
2020/12/10	1	32.45	0	0.00	31.60	1	5,361	0.02%
2020/12/09	2	32.23	0	0.00	32.45	2	5,222	0.04%
2020/12/08	5	32.04	0	0.00	31.80	5	5,085	0.10%
2020/12/07	6	31.61	0	0.00	31.70	6	5,005	0.12%
2020/12/02	0	0.00	1	31.50	31.50	-1	4,736	-0.02%
2020/11/25	74	30.71	4	31.05	30.60	70	4,826	1.45%
2020/11/20	0	0.00	7	30.31	30.45	-7	4,811	-0.15%
2020/11/18	5	28.85	2	28.80	29.40	3	4,566	0.07%
2020/11/13	2	28.60	0	0.00	28.60	2	4,612	0.04%
2020/10/27	2	29.35	0	0.00	29.25	2	5,119	0.04%
2020/10/23	2	28.75	0	0.00	28.75	2	5,166	0.04%
2020/10/19	12	29.05	0	0.00	28.80	12	5,572	0.22%
2020/10/16	6	28.89	0	0.00	28.60	6	5,630	0.11%
2020/10/15	10	29.24	0	0.00	29.00	10	5,689	0.18%
2020/10/14	3	29.48	0	0.00	29.45	3	5,784	0.05%
2020/10/13	7	29.24	0	0.00	29.15	7	5,862	0.12%
2020/10/08	0	0.00	2	29.20	29.20	-2	6,003	-0.03%
2020/10/07	9	29.55	0	0.00	29.50	9	6,051	0.15%
2020/10/06	2	29.08	10	29.10	29.00	-8	6,028	-0.13%
2020/10/05	0	0.00	1	28.75	28.90	-1	6,176	-0.02%
2020/09/29	1	28.65	0	0.00	28.60	1	6,436	0.02%
2020/09/25	11	28.10	17	28.60	28.35	-6	6,782	-0.09%
2020/09/21	0	0.00	10	30.55	30.15	-10	7,600	-0.13%
2020/09/18	10	30.10	0	0.00	30.10	10	7,613	0.13%
2020/09/17	1	30.30	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	1	30.90	30.50	-1	7,675	-0.01%
2020/09/15	8	30.73	2	31.10	30.70	6	7,687	0.08%
2020/09/11	0	0.00	5	30.20	30.25	-5	8,004	-0.06%
2020/09/07	0	0.00	1	31.00	31.00	-1	8,379	-0.01%
2020/09/04	1	30.60	0	0.00	30.60	1	8,293	0.01%
2020/09/02	2	30.90	0	0.00	30.80	2	8,260	0.02%
2020/08/28	0	0.00	1	30.15	30.00	-1	8,058	-0.01%
2020/08/27	1	30.15	1	29.80	29.80	0	8,063	0.00%
2020/08/26	1	29.90	0	0.00	30.05	1	7,941	0.01%
2020/08/20	2	28.18	1	28.20	28.10	1	8,171	0.01%
2020/08/18	7	30.10	0	0.00	29.75	7	8,281	0.08%
2020/08/17	0	0.00	1	30.40	30.20	-1	8,289	-0.01%
2020/08/14	1	29.95	1	29.90	30.00	0	8,261	0.00%
2020/08/13	1	29.45	0	0.00	29.45	1	8,271	0.01%
2020/08/11	1	30.30	0	0.00	30.15	1	8,251	0.01%
2020/08/10	12	30.48	4	30.65	30.45	8	8,272	0.10%
2020/08/07	6	30.20	0	0.00	30.10	6	8,296	0.07%
2020/08/06	3	31.10	4	31.33	31.05	-1	8,239	-0.01%
2020/08/04	7	30.45	5	30.70	30.35	2	8,116	0.02%
2020/07/30	2	30.23	0	0.00	29.90	2	8,131	0.02%
2020/07/29	1	29.50	0	0.00	29.50	1	8,105	0.01%
2020/07/27	0	0.00	10	30.65	30.05	-10	8,020	-0.12%
2020/07/24	12	31.40	2	31.45	30.75	10	7,968	0.13%
2020/07/23	2	30.95	2	31.00	30.90	0	7,898	0.00%
2020/07/21	2	31.40	1	31.35	31.20	1	7,864	0.01%
2020/07/20	0	0.00	2	31.65	31.50	-2	7,808	-0.03%
2020/07/17	2	31.00	0	0.00	31.00	2	7,761	0.03%
2020/07/16	0	0.00	2	31.40	31.15	-2	7,761	-0.03%
2020/07/13	13	31.82	0	0.00	31.80	13	7,782	0.17%
2020/07/10	5	32.00	0	0.00	31.30	5	7,843	0.06%
2020/07/09	3	33.17	26	32.95	32.90	-23	7,741	-0.30%
2020/07/07	11	33.15	22	33.25	32.95	-11	7,652	-0.14%
2020/07/06	5	32.80	0	0.00	33.10	5	7,565	0.07%
2020/07/03	3	33.00	6	32.90	32.40	-3	7,551	-0.04%
2020/07/02	0	0.00	1	32.50	32.50	-1	7,536	-0.01%
2020/07/01	3	33.55	1	32.80	32.35	2	7,466	0.03%
2020/06/24	5	30.73	20	30.68	30.50	-15	6,829	-0.22%
2020/06/22	2	30.75	0	0.00	30.50	2	6,869	0.03%
2020/06/19	0	0.00	1	31.00	30.30	-1	6,947	-0.01%
2020/06/18	32	30.88	0	0.00	30.80	32	6,746	0.47%
2020/06/17	0	0.00	31	30.91	30.75	-31	6,739	-0.46%
2020/06/16	0	0.00	34	30.05	30.00	-34	6,809	-0.50%
2020/06/15	0	0.00	64	30.34	29.70	-64	7,172	-0.89%
2020/06/12	8	28.71	25	28.90	29.15	-17	7,177	-0.24%
2020/06/11	5	30.00	0	0.00	29.85	5	7,204	0.07%
2020/06/10	20	30.01	0	0.00	30.05	20	7,285	0.27%
2020/06/08	0	0.00	10	30.75	30.45	-10	7,598	-0.13%
2020/06/05	0	0.00	1	30.30	30.15	-1	7,587	-0.01%
2020/06/04	5	30.10	10	30.65	30.20	-5	7,633	-0.07%
2020/06/03	16	30.03	0	0.00	30.15	16	7,707	0.21%
2020/05/29	0	30.50	0	0.00	30.50	0	7,867	0.00%
2020/05/28	6	29.85	1	29.90	29.60	5	8,077	0.06%
2020/05/27	16	30.72	11	30.70	30.70	5	8,086	0.06%
2020/05/26	3	30.00	48	30.18	30.00	-45	8,123	-0.55%
2020/05/25	1	29.40	3	28.90	29.50	-2	8,136	-0.02%
2020/05/21	0	0.00	1	28.75	28.80	-1	8,024	-0.01%
2020/05/18	1	28.00	0	0.00	27.95	1	8,078	0.01%
2020/05/14	5	28.30	1	28.30	28.20	4	8,040	0.05%
2020/05/12	2	29.10	1	28.90	29.10	1	7,979	0.01%
2020/05/11	1	29.00	0	0.00	28.90	1	7,968	0.01%
2020/05/08	15	28.90	0	0.00	28.90	15	7,937	0.19%
2020/05/07	18	28.73	10	29.10	29.10	8	7,925	0.10%
2020/05/04	15	29.38	0	0.00	29.25	15	7,814	0.19%
2020/04/30	20	30.05	0	0.00	30.00	20	7,805	0.26%
2020/04/29	3	29.95	0	0.00	29.85	3	7,858	0.04%
2020/04/27	0	0.00	3	29.70	30.00	-3	7,955	-0.04%
2020/04/21	5	29.52	0	0.00	28.80	5	7,852	0.06%
2020/04/17	24	30.57	1	31.20	30.05	23	7,769	0.30%
2020/04/16	10	30.89	1	31.40	31.20	9	7,613	0.12%
2020/04/15	16	31.58	29	31.73	31.20	-13	7,598	-0.17%
2020/04/13	0	0.00	6	30.50	30.60	-6	7,578	-0.08%
2020/04/10	2	29.68	16	30.19	30.40	-14	7,528	-0.19%
2020/04/09	3	30.07	2	30.58	29.70	1	7,544	0.01%
2020/04/08	4	29.25	18	30.20	30.35	-14	7,478	-0.19%
2020/04/07	2	29.13	0	0.00	29.25	2	7,348	0.03%
2020/04/06	2	29.03	0	0.00	29.35	2	7,284	0.03%
2020/04/01	2	28.25	2	28.80	28.90	0	7,353	0.00%
2020/03/31	17	28.91	3	29.12	28.40	14	7,422	0.19%
2020/03/30	16	27.43	10.2	27.32	28.30	5.8	7,425	0.08%
2020/03/27	16	28.71	0	0.00	27.95	16	7,509	0.21%
2020/03/26	3	28.50	2	28.80	28.85	1	7,909	0.01%
2020/03/25	7	28.86	1	29.25	28.90	6	8,151	0.07%
2020/03/20	14	29.73	0	0.00	29.45	14	8,940	0.16%
2020/03/19	19	28.31	19	27.15	28.40	0	9,253	0.00%
2020/03/18	1	27.70	2	27.50	26.95	-1	8,872	-0.01%
2020/03/16	0	0.00	2	27.30	27.00	-2	8,874	-0.02%
2020/03/13	4	28.93	2	29.35	29.75	2	8,709	0.02%
2020/03/12	1	32.00	0.1	34.20	32.10	0.9	8,506	0.01%
2020/03/11	4	34.65	0	0.00	34.85	4	8,348	0.05%
2020/03/06	0	0.00	1	36.80	37.55	-1	8,123	-0.01%
2020/03/05	3	37.62	0	0.00	36.90	3	8,060	0.04%
2020/03/04	16	37.41	1	37.05	37.65	15	7,951	0.19%
2020/03/03	0	0.00	2	37.25	37.45	-2	7,867	-0.03%
2020/03/02	1	36.20	3	34.87	36.40	-2	7,673	-0.03%
2020/02/27	4	35.55	21	35.20	35.00	-17	7,547	-0.23%
2020/02/26	22.1	36.53	14	36.64	36.50	8.1	7,373	0.11%
2020/02/19	0	0.00	1	34.80	34.70	-1	7,049	-0.01%
2020/02/12	0	0.00	29	34.21	34.15	-29	7,121	-0.41%
2020/02/11	0	0.00	1	33.70	34.00	-1	7,123	-0.01%
2020/02/07	1	33.50	1	33.55	33.35	0	7,243	0.00%
2020/02/05	0.4	33.85	34	33.68	33.60	-33.6	7,244	-0.46%
2020/02/04	1	33.40	0	0.00	33.50	1	7,220	0.01%
2020/02/03	1	32.75	0	34.00	33.00	1	7,249	0.01%
2020/01/31	0	0.00	1	34.10	34.25	-1	7,189	-0.01%
2020/01/30	11	34.89	0	0.00	34.20	11	7,193	0.15%
2020/01/20	4	37.60	0	0.00	37.55	4	7,143	0.06%
2020/01/17	4	37.93	0	0.00	37.80	4	7,229	0.06%
2020/01/15	1	37.55	6	37.93	37.35	-5	7,445	-0.07%
2020/01/14	2	37.48	0	0.00	37.80	2	7,433	0.03%
2020/01/10	1	36.55	0	0.00	36.65	1	7,450	0.01%
2020/01/09	1	36.70	0	0.00	36.95	1	7,461	0.01%
2020/01/08	0	0.00	5	36.40	36.15	-5	7,466	-0.07%
2020/01/07	10	37.50	0	0.00	37.00	10	7,476	0.13%
2020/01/03	1	38.30	1	38.15	38.15	0	7,509	0.00%
2019/12/27	0	0.00	5	38.70	38.50	-5	7,650	-0.07%
2019/12/26	1	38.40	1	38.90	38.40	0	7,510	0.00%
2019/12/25	0	0.00	2	39.00	38.90	-2	7,446	-0.03%
2019/12/23	1	39.20	53	39.66	39.20	-52	7,343	-0.71%
2019/12/20	50	38.85	0	0.00	39.00	50	6,899	0.72%
2019/12/19	0	0.00	2	38.35	38.50	-2	6,622	-0.03%
2019/12/18	47	38.72	5	38.67	38.10	42	6,490	0.65%
2019/12/17	78	38.25	0	0.00	38.00	78	6,134	1.27%
2019/12/16	3	38.35	119	38.87	39.10	-116	5,802	-2.00%	大賣/鉅額交易
2019/12/12	0	0.00	4	36.49	36.40	-4	5,540	-0.07%
2019/12/09	2	35.00	0	0.00	35.10	2	5,418	0.04%
2019/12/05	0	35.85	0	0.00	35.85	0	5,489	0.00%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/07	2	35.70	4	35.70	36.10	-2	5,692	-0.04%
2019/10/30	1	37.70	0	0.00	37.50	1	6,142	0.02%
2019/10/29	2	37.85	0	0.00	37.50	2	6,135	0.03%
2019/10/28	0	0.00	8	38.20	37.90	-8	6,209	-0.13%
2019/10/25	0	0.00	1	38.75	38.75	-1	6,201	-0.02%
2019/10/24	0	0.00	5	38.85	39.25	-5	6,162	-0.08%
2019/10/23	0	0.00	12	38.60	38.50	-12	6,182	-0.19%
2019/10/17	0	0.00	1	37.55	38.10	-1	6,146	-0.02%
2019/10/16	5	38.00	0	0.00	37.50	5	6,336	0.08%
2019/10/15	20	38.03	1	38.20	37.95	19	6,533	0.29%
2019/10/14	2	38.40	0	0.00	38.25	2	6,572	0.03%
2019/10/04	1	36.90	0	0.00	36.85	1	6,431	0.02%
2019/10/01	1	35.90	0	0.00	36.15	1	6,792	0.01%
2019/09/27	0	0.00	3	35.90	35.50	-3	6,765	-0.04%
2019/09/23	1	38.10	0	0.00	37.65	1	6,702	0.01%
2019/09/20	3	37.95	0	0.00	37.70	3	6,702	0.04%
2019/09/19	2	38.28	0	0.00	37.50	2	6,640	0.03%
2019/09/18	7	39.29	9	38.21	38.55	-2	6,601	-0.03%
2019/09/10	1	36.40	0	0.00	35.85	1	6,314	0.02%
2019/09/09	3	36.75	0	0.00	36.75	3	6,308	0.05%
2019/09/04	0	0.00	25	35.10	35.25	-25	6,445	-0.39%
2019/09/02	5	34.35	0	0.00	34.90	5	6,591	0.08%
2019/08/30	0	0.00	2	34.70	34.75	-2	6,617	-0.03%
2019/08/29	20	34.70	0	0.00	34.60	20	6,662	0.30%
2019/08/22	0	0.00	10	34.40	34.05	-10	6,845	-0.15%
2019/08/16	0	0.00	3	34.15	34.20	-3	6,984	-0.04%
2019/08/15	0	0.00	10	33.65	33.70	-10	7,001	-0.14%
2019/08/14	3	33.35	0	0.00	33.25	3	7,095	0.04%
2019/08/13	3	32.55	0	0.00	32.65	3	7,071	0.04%
2019/08/08	12	32.77	5	32.65	32.85	7	7,143	0.10%
2019/08/07	18	33.06	5	33.25	33.00	13	7,184	0.18%
2019/07/31	10	38.85	0	0.00	38.85	10	7,567	0.13%
2019/07/26	5	40.25	5	40.25	40.25	0	8,005	0.00%
2019/07/24	0	0.00	5	39.53	39.35	-5	8,097	-0.06%
2019/07/23	6	39.55	0	0.00	39.50	6	8,160	0.07%
2019/07/22	2	39.45	0	0.00	39.25	2	8,204	0.02%
2019/07/19	2	39.40	0	0.00	39.15	2	8,258	0.02%
2019/07/18	11	39.97	4	40.59	39.55	7	8,268	0.08%
2019/07/17	0	0.00	13	40.29	40.55	-13	8,135	-0.16%
2019/07/16	0	0.00	1	39.55	39.40	-1	8,035	-0.01%
2019/07/15	1	38.55	0	0.00	38.95	1	8,111	0.01%
2019/07/12	0	0.00	2	39.00	38.90	-2	8,342	-0.02%
2019/07/11	0	0.00	1	39.30	39.20	-1	8,562	-0.01%
2019/07/09	5	38.84	10	39.00	38.65	-5	8,828	-0.06%
2019/07/08	5	39.80	1	39.00	39.00	4	9,049	0.04%
2019/07/05	2	37.20	11	37.41	37.50	-9	9,086	-0.10%
2019/07/02	0	0.00	3	37.35	37.35	-3	10,901	-0.03%
2019/07/01	2	37.05	0	0.00	36.85	2	11,031	0.02%
2019/06/28	2	36.70	0	0.00	36.55	2	11,361	0.02%
2019/06/25	0	0.00	1	37.50	36.75	-1	11,834	-0.01%
2019/06/24	1	37.25	1	37.35	37.40	0	11,963	0.00%
2019/06/21	0	0.00	1	37.20	37.20	-1	12,065	-0.01%
2019/06/20	0	0.00	4	37.24	37.10	-4	12,189	-0.03%
2019/06/19	3	37.05	16	36.79	37.05	-13	12,635	-0.10%
2019/06/18	5	36.20	5	36.65	36.10	0	12,760	0.00%
2019/06/17	15	36.50	5	36.95	36.50	10	13,098	0.08%
2019/06/14	0	0.00	1	36.95	36.90	-1	13,916	-0.01%
2019/06/13	1	36.80	12	37.30	36.80	-11	14,624	-0.08%
2019/06/06	0	0.00	8	34.90	34.95	-8	14,843	-0.05%
2019/06/05	2	35.25	0	0.00	34.85	2	14,952	0.01%
2019/06/04	1	35.05	0	0.00	35.15	1	14,982	0.01%
2019/05/31	10	36.10	0	0.00	36.10	10	15,195	0.07%
2019/05/30	0	0.00	60	36.04	36.25	-60	15,280	-0.39%
2019/05/29	68	35.75	0	0.00	35.70	68	15,399	0.44%
2019/05/24	0	0.00	1	36.15	36.15	-1	16,081	-0.01%
2019/05/21	7	36.44	17	36.46	36.65	-10	16,356	-0.06%
2019/05/20	7	34.55	6	34.75	34.55	1	16,304	0.01%
2019/05/17	9.4	34.54	8	34.65	34.55	1.4	16,364	0.01%
2019/05/16	12	35.83	0	0.00	35.50	12	16,401	0.07%
2019/05/15	0	0.00	10	36.90	36.70	-10	16,463	-0.06%
2019/05/14	9	35.32	0	0.00	35.65	9	16,506	0.05%
2019/05/13	10	35.40	8	35.70	35.40	2	16,473	0.01%
2019/05/10	9	37.41	0	0.00	36.45	9	16,462	0.05%
2019/05/09	10	37.20	8	36.90	37.20	2	16,372	0.01%
2019/05/08	15	38.27	7	38.58	37.50	8	16,549	0.05%
2019/05/07	17	39.07	13	39.37	39.20	4	16,842	0.02%
2019/05/02	3	43.00	3	42.25	43.05	0	16,608	0.00%
2019/04/29	1	41.35	1	41.50	41.20	0	16,873	0.00%
2019/04/26	0	0.00	1	41.70	41.20	-1	16,896	-0.01%
2019/04/25	2	42.08	0	0.00	42.00	2	17,209	0.01%
2019/04/24	2	42.65	0	0.00	42.45	2	17,234	0.01%
2019/04/23	9	42.68	0	0.00	42.60	9	17,276	0.05%
2019/04/22	4	43.20	4	43.25	43.15	0	17,522	0.00%
2019/04/19	6	42.92	10	43.00	42.70	-4	17,712	-0.02%
2019/04/18	3	43.57	4	43.85	42.15	-1	17,796	-0.01%
2019/04/17	4	44.86	9	45.03	44.30	-5	17,877	-0.03%
2019/04/16	2	43.80	0	0.00	44.50	2	17,684	0.01%
2019/04/15	1	43.80	1.1	43.90	43.90	-0.1	17,630	0.00%
2019/04/12	3	43.87	4	43.98	43.75	-1	17,456	-0.01%
2019/04/11	9	43.61	22	43.92	43.00	-13	17,228	-0.08%
2019/04/10	22	44.15	14	43.90	44.25	8	16,912	0.05%
2019/04/09	15	41.71	25	41.63	42.00	-10	15,995	-0.06%
2019/04/08	1	41.85	1	41.15	40.90	0	15,740	0.00%
2019/04/03	5	40.50	9	40.37	40.45	-4	15,536	-0.03%
2019/04/02	2	41.33	4	40.78	40.80	-2	15,407	-0.01%
2019/03/29	4	39.94	0	0.00	39.95	4	14,931	0.03%
2019/03/28	8	39.40	0	0.00	39.55	8	14,844	0.05%
2019/03/27	8	39.88	1	39.75	39.85	7	14,968	0.05%
2019/03/26	6	39.38	0	0.00	39.20	6	14,863	0.04%
2019/03/25	5	39.32	5	39.10	38.85	0	14,975	0.00%
2019/03/22	12	41.55	6	41.13	40.60	6	14,881	0.04%
2019/03/21	4	40.40	8	40.22	40.10	-4	14,527	-0.03%
2019/03/20	6	40.45	0	0.00	40.35	6	14,483	0.04%
2019/03/19	9	41.43	8	41.77	39.55	1	14,288	0.01%
2019/03/18	10	39.20	30	40.71	41.15	-20	13,620	-0.15%
2019/03/15	3	37.53	21	37.71	37.45	-18	13,140	-0.14%
2019/03/14	3	36.85	0	0.00	36.80	3	12,936	0.02%
2019/03/13	0	0.00	2	36.30	36.20	-2	13,061	-0.02%
2019/03/12	10	36.35	3	36.35	36.00	7	13,193	0.05%
2019/03/11	4	36.34	0	0.00	36.25	4	13,291	0.03%
2019/03/08	2	35.73	0	0.00	36.00	2	13,536	0.01%
2019/03/07	16	35.99	0	0.00	35.60	16	14,841	0.11%
2019/03/06	0	0.00	5	37.30	37.25	-5	15,111	-0.03%
2019/03/04	0	0.00	2	37.95	37.90	-2	15,348	-0.01%
2019/02/27	1	36.70	1	36.80	36.80	0	15,395	0.00%
2019/02/26	2	37.45	0	0.00	37.45	2	15,447	0.01%
2019/02/25	8	38.19	14	38.56	38.00	-6	15,655	-0.04%
2019/02/22	5.1	37.04	1	37.45	37.10	4.1	15,441	0.03%
2019/02/21	0	0.00	1	36.65	36.55	-1	15,576	-0.01%
2019/02/20	0	0.00	6	36.87	37.00	-6	15,698	-0.04%
2019/02/19	0	0.00	1	36.60	36.55	-1	15,945	-0.01%
2019/02/15	6	35.80	1	35.25	35.35	5	16,495	0.03%
2019/02/14	1	37.30	2	36.95	36.50	-1	17,457	-0.01%
2019/02/13	12	36.30	0	0.00	36.20	12	17,620	0.07%
2019/02/12	1	37.25	0	0.00	37.10	1	17,598	0.01%
2019/01/30	2	36.80	0	0.00	36.55	2	17,875	0.01%
2019/01/29	2	36.88	30	37.95	37.00	-28	17,804	-0.16%
2019/01/28	31	37.90	25	36.88	37.95	6	17,508	0.03%
2019/01/24	7	34.44	5	34.75	34.45	2	17,031	0.01%
2019/01/23	0	0.00	5	34.60	34.50	-5	17,032	-0.03%
2019/01/22	2	34.25	0	0.00	34.00	2	16,931	0.01%
2019/01/17	7	32.64	1	32.50	32.85	6	16,516	0.04%
2019/01/15	3	33.80	1	33.80	33.80	2	16,294	0.01%
2019/01/14	0	33.80	0	0.00	33.60	0	16,235	0.00%
2019/01/11	11	34.01	1.1	34.13	33.60	9.9	15,993	0.06%
2019/01/10	1	34.70	1	34.65	34.60	0	15,728	0.00%
2019/01/09	12	35.87	0	0.00	35.35	12	15,538	0.08%
2019/01/08	2	37.10	3	37.10	37.00	-1	15,237	-0.01%
2019/01/07	0	0.00	1	37.30	36.70	-1	15,272	-0.01%
2019/01/04	0.1	36.50	0	0.00	36.50	0.1	15,269	0.00%
2019/01/03	6	36.10	5	36.15	36.10	1	15,382	0.01%
2018/12/27	1	36.55	1	36.50	36.50	0	15,552	0.00%
2018/12/26	10	36.30	10	37.35	36.20	0	15,523	0.00%
2018/12/25	5	36.20	5	35.80	36.05	0	15,419	0.00%
2018/12/24	1	36.60	0	0.00	36.60	1	15,423	0.01%
2018/12/21	7	36.59	5	35.45	36.30	2	15,495	0.01%
2018/12/20	12	36.16	1	35.95	35.90	11	15,428	0.07%
2018/12/19	3	39.10	0	0.00	38.15	3	15,382	0.02%
2018/12/17	4	37.84	3	39.00	37.75	1	15,081	0.01%
2018/12/14	3	38.90	3	39.20	38.65	0	14,964	0.00%
2018/12/13	3	38.80	0	0.00	38.90	3	14,878	0.02%
2018/12/11	1	39.95	1.1	39.41	39.15	-0.1	14,594	0.00%
2018/12/10	1	39.85	4.1	39.96	39.50	-3.1	14,454	-0.02%
2018/12/07	3	43.15	0	0.00	42.80	3	14,188	0.02%
2018/12/06	1	43.25	0.1	42.90	42.55	0.9	14,100	0.01%
2018/12/03	13	46.37	11	46.84	47.25	2	13,881	0.01%
2018/11/30	2	47.03	1	47.35	45.55	1	13,493	0.01%
2018/11/29	20	48.80	18	46.85	47.00	2	12,082	0.02%
2018/11/28	7	45.16	7	44.21	45.30	0	11,511	0.00%
2018/11/27	0	0.00	1	42.80	43.15	-1	11,258	-0.01%
2018/11/23	0	0.00	1	42.75	41.90	-1	10,973	-0.01%
2018/11/22	1	45.10	0	0.00	42.60	1	10,822	0.01%
2018/11/21	4	42.95	4	42.91	43.00	0	10,409	0.00%
2018/11/20	4	42.84	3	42.55	42.80	1	10,156	0.01%
2018/11/19	6	41.93	8	43.08	41.85	-2	9,861	-0.02%
2018/11/16	20	44.29	8	43.69	43.00	12	9,654	0.12%
2018/11/15	0	0.00	1	43.00	42.90	-1	9,436	-0.01%
2018/11/14	7	43.79	7	44.45	43.00	0	9,140	0.00%
2018/11/13	4	41.66	4	43.39	44.55	0	8,732	0.00%
2018/11/12	3	39.95	14	40.66	42.35	-11	7,639	-0.14%
2018/11/09	3	39.55	1	40.00	38.50	2	7,419	0.03%
2018/11/08	5	39.52	15	38.65	39.10	-10	7,418	-0.13%
2018/11/07	3	35.38	24	36.07	37.15	-21	7,128	-0.29%
2018/11/06	1	34.90	1	35.40	33.80	0	7,101	0.00%
2018/11/05	1	35.05	5	34.86	34.85	-4	7,288	-0.05%
2018/11/02	11	35.21	11	35.34	35.70	0	7,240	0.00%
2018/11/01	0	0.00	12	35.01	34.90	-12	7,135	-0.17%
2018/10/31	0	0.00	10	33.45	33.60	-10	7,146	-0.14%
2018/10/25	10	31.90	0	0.00	31.70	10	6,878	0.15%
2018/10/24	2	33.40	12	34.85	33.40	-10	6,787	-0.15%
2018/10/23	10	32.99	10	32.95	33.00	0	6,567	0.00%
2018/10/18	9.1	31.62	8	31.74	31.65	1.1	6,359	0.02%
2018/10/15	3.1	30.65	4	32.60	32.10	-0.9	6,185	-0.01%
2018/10/12	1	30.80	0	0.00	31.10	1	6,113	0.02%
2018/10/11	0	0.00	1	30.40	30.40	-1	6,168	-0.02%
2018/10/04	2	39.23	1	38.65	39.05	1	5,427	0.02%
2018/10/03	0	0.00	1	39.35	38.90	-1	5,353	-0.02%
2018/09/28	0	0.00	1	41.80	40.60	-1	5,253	-0.02%
2018/09/26	0	0.00	2	43.00	43.05	-2	5,288	-0.04%
2018/09/20	1	40.25	0	0.00	39.40	1	5,200	0.02%
2018/09/13	0.1	39.40	0	0.00	39.30	0.1	5,096	0.00%
2018/09/12	1	38.60	1	39.20	39.30	0	5,099	0.00%
2018/09/11	0.1	39.00	0	0.00	38.80	0.1	5,147	0.00%
2018/09/10	0	0.00	1	39.50	37.20	-1	5,086	-0.02%
2018/09/07	1	39.90	0	0.00	39.90	1	5,012	0.02%
2018/09/04	1	43.75	0	0.00	44.35	1	4,910	0.02%
2018/08/22	29	45.17	0	0.00	44.35	29	5,244	0.55%
2018/08/21	1	42.10	0	0.00	42.05	1	5,029	0.02%
2018/08/20	0	0.00	1	42.10	42.10	-1	5,034	-0.02%
2018/08/17	1	44.30	0	0.00	43.20	1	5,033	0.02%
2018/08/16	20	42.15	0	0.00	43.55	20	5,097	0.39%
2018/08/15	1	43.30	20	43.50	42.85	-19	5,021	-0.38%
2018/08/13	11	47.07	2	46.53	47.05	9	4,842	0.19%
2018/08/10	14	47.53	20	47.45	47.05	-6	4,764	-0.13%
2018/08/08	0	0.00	1	52.70	52.60	-1	4,743	-0.02%
2018/08/07	21	53.26	1	53.90	52.40	20	4,823	0.41%
2018/08/06	0	0.00	10	55.10	55.40	-10	4,710	-0.21%
2018/08/02	10	54.10	10	55.00	54.00	0	4,757	0.00%
2018/07/31	3	54.10	0	0.00	53.90	3	4,998	0.06%
2018/07/27	0	0.00	10	54.00	54.80	-10	5,066	-0.20%
2018/07/24	9	53.20	0	0.00	53.30	9	5,409	0.17%
2018/07/19	2	53.85	0	0.00	53.70	2	5,615	0.04%
2018/07/18	1	54.70	11	55.55	55.00	-10	5,598	-0.18%
2018/07/11	6	50.95	6	51.20	51.10	0	5,609	0.00%
2018/07/10	3	51.20	3	51.50	51.20	0	5,642	0.00%
2018/07/09	2	50.90	1	50.70	51.90	1	5,687	0.02%
2018/07/06	3	50.60	3	52.00	51.70	0	5,681	0.00%
2018/07/05	0	0.00	10	51.30	51.30	-10	5,724	-0.17%
2018/07/04	14	51.76	3	52.10	50.60	11	5,784	0.19%
2018/07/03	18	53.86	16	53.34	52.80	2	5,779	0.03%
2018/06/29	1	57.10	10	57.10	56.90	-9	5,851	-0.15%
2018/06/28	21	56.02	0	0.00	55.80	21	6,004	0.35%
2018/06/27	5	57.00	10	57.00	56.90	-5	6,064	-0.08%
2018/06/26	16	55.75	5	55.74	56.00	11	6,129	0.18%
2018/06/25	3	57.00	0	0.00	56.60	3	6,399	0.05%
2018/06/22	0	0.00	2	56.70	56.70	-2	6,855	-0.03%
2018/06/20	12	57.58	0	0.00	56.90	12	6,973	0.17%
2018/06/19	6	60.17	0	0.00	59.00	6	7,225	0.08%
2018/06/15	0	0.00	5	59.50	59.30	-5	7,445	-0.07%
2018/06/14	5	60.60	0	0.00	59.50	5	7,359	0.07%
2018/06/13	1	59.70	1	59.90	59.90	0	7,333	0.00%
2018/06/12	0	0.00	5	59.90	59.20	-5	7,402	-0.07%
2018/06/11	0	0.00	1	59.60	59.60	-1	7,387	-0.01%
2018/06/08	4	60.70	0	0.00	60.20	4	7,373	0.05%
2018/06/07	0	0.00	1	61.00	59.70	-1	7,417	-0.01%
2018/06/06	5	61.20	1	60.70	60.60	4	7,372	0.05%
2018/06/05	1	59.80	0.5	59.90	59.90	0.5	7,306	0.01%
2018/06/04	0	0.00	13	59.15	59.20	-13	7,203	-0.18%
2018/06/01	10	58.20	0	0.00	58.50	10	7,200	0.14%
2018/05/31	0	0.00	7	59.30	58.60	-7	7,188	-0.10%
2018/05/30	7	58.50	10	59.30	58.50	-3	7,156	-0.04%
2018/05/28	18	59.24	1	59.00	58.60	17	7,133	0.24%
2018/05/25	5	58.32	0	0.00	58.20	5	7,156	0.07%
2018/05/22	3	59.30	0	0.00	58.10	3	7,053	0.04%
2018/05/18	3	58.40	4	59.10	58.30	-1	7,084	-0.01%
2018/05/17	8	60.36	3	59.20	59.50	5	7,133	0.07%
2018/05/15	5	58.00	5	57.50	57.80	0	7,014	0.00%
2018/05/11	3	56.40	3	56.50	56.40	0	7,124	0.00%
2018/05/10	3	56.30	3	56.90	56.50	0	7,105	0.00%
2018/05/09	1	57.20	1	56.60	56.40	0	7,127	0.00%
2018/05/08	3	58.50	3	59.20	57.50	0	7,379	0.00%
2018/05/07	5	56.94	5	57.86	56.70	0	7,288	0.00%
2018/05/04	4	58.58	4	58.68	58.50	0	7,268	0.00%
2018/05/03	4	58.28	1	58.10	58.10	3	7,256	0.04%
2018/05/02	2	59.45	1	58.60	58.40	1	7,308	0.01%
2018/04/30	13	58.75	17	58.94	60.50	-4	7,271	-0.06%
2018/04/27	1	56.60	3	57.07	55.00	-2	7,150	-0.03%
2018/04/26	3.5	59.23	2	58.60	57.40	1.5	7,033	0.02%
2018/04/24	2	60.55	1	60.90	60.00	1	7,009	0.01%
2018/04/23	2	61.95	0	0.00	61.20	2	7,046	0.03%
2018/04/20	2	61.80	0	0.00	62.50	2	7,074	0.03%
2018/04/18	10	61.80	0	0.00	61.80	10	7,038	0.14%
2018/04/17	2	61.85	2	62.40	61.80	0	7,018	0.00%
2018/04/16	2	62.40	1	62.70	62.10	1	6,974	0.01%
2018/04/13	2	63.60	0	0.00	63.00	2	6,967	0.03%
2018/04/12	1	63.80	0	0.00	63.60	1	7,059	0.01%
2018/04/11	6	64.92	0	0.00	63.70	6	7,116	0.08%
2018/04/10	6	64.78	5	65.70	64.50	1	7,222	0.01%
2018/04/09	17	67.02	0	0.00	66.50	17	7,178	0.24%
2018/04/03	0	0.00	1	66.90	67.60	-1	7,098	-0.01%
2018/04/02	1	68.20	2	69.40	67.30	-1	7,089	-0.01%
2018/03/31	1	68.10	15	68.43	68.10	-14	6,997	-0.20%
2018/03/30	5	67.50	0	0.00	66.30	5	6,861	0.07%
2018/03/29	10	67.00	11	66.65	66.30	-1	6,865	-0.01%
2018/03/28	0	0.00	2	66.40	66.20	-2	6,917	-0.03%
2018/03/27	15	65.90	16	67.24	67.00	-1	7,085	-0.01%
2018/03/26	3	63.77	0	0.00	63.00	3	6,669	0.04%
2018/03/22	13	67.39	13	68.65	66.00	0	6,790	0.00%
2018/03/21	12	65.53	12	63.20	67.60	0	6,851	0.00%
2018/03/20	1	62.00	2	61.90	62.00	-1	6,794	-0.01%
2018/03/13	0	0.00	1	63.50	63.00	-1	6,827	-0.01%
2018/03/08	3	61.10	3	61.20	61.10	0	6,825	0.00%
2018/03/06	5	60.50	5	60.80	60.50	0	6,860	0.00%
2018/03/05	7	60.84	6	61.45	60.50	1	6,887	0.01%
2018/03/01	0	0.00	6	61.30	61.40	-6	6,871	-0.09%
2018/02/27	1	61.20	0	0.00	61.00	1	6,895	0.01%
2018/02/26	2	62.65	0	0.00	62.20	2	6,970	0.03%
2018/02/23	3	62.50	3	63.00	62.50	0	7,025	0.00%
2018/02/09	1	58.40	0	0.00	60.00	1	7,002	0.01%
2018/02/06	11	65.73	0	0.00	62.30	11	6,922	0.16%
2018/02/05	1	68.40	0	0.00	68.60	1	6,841	0.01%
2018/02/01	1	71.20	0	0.00	70.50	1	6,928	0.01%
2018/01/31	5	74.00	5	71.54	71.00	0	6,891	0.00%
2018/01/30	5	71.40	6	71.40	71.40	-1	6,613	-0.02%
2018/01/29	0	0.00	2	70.00	70.20	-2	6,547	-0.03%
2018/01/26	1	69.10	0	0.00	69.30	1	6,519	0.02%
2018/01/24	1	69.50	0	0.00	69.20	1	6,512	0.02%
2018/01/23	4	69.88	0	0.00	69.50	4	6,482	0.06%
2018/01/22	1	70.70	3	70.50	71.20	-2	6,471	-0.03%
2018/01/18	1	72.70	0	0.00	72.00	1	6,477	0.02%
2018/01/16	0	0.00	1	73.00	72.60	-1	6,478	-0.02%
2018/01/12	0	0.00	1	71.00	71.30	-1	6,496	-0.02%
2018/01/10	2	71.00	1	71.50	70.80	1	6,671	0.01%
2018/01/09	6	71.90	6	72.85	72.30	0	6,799	0.00%
2018/01/08	11	72.18	0	0.00	72.00	11	6,845	0.16%
2018/01/05	4	75.63	1	75.20	75.20	3	6,877	0.04%
2018/01/04	12	75.98	9	75.62	75.60	3	6,877	0.04%
2018/01/03	3	74.20	3	75.20	74.20	0	6,916	0.00%
2018/01/02	6	73.90	16	73.83	73.90	-10	6,985	-0.14%