宏達電 (2498)-元大-汐止券商分點個股進出

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
43.40
漲跌
▲1.35
漲幅
+3.21%
成交量
4,478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－元大-汐止券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-汐止券商分點個股進出
元大-汐止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
2024/04/29	9	43.11	11	43.06	43.40	-2	4,755	-0.04%
2024/04/26	3	42.08	1	42.25	42.05	2	4,783	0.04%
2024/04/25	3	41.75	1	41.60	41.70	2	4,837	0.04%
2024/04/24	2	42.50	2	42.45	42.40	0	4,880	0.00%
2024/04/23	2	41.95	2	42.18	42.15	0	4,994	0.00%
2024/04/22	2	41.95	1	41.95	41.45	1	5,075	0.02%
2024/04/19	7.4	42.21	5	41.85	41.45	2.4	5,086	0.05%
2024/04/18	9.4	43.06	3	42.85	43.25	6.4	5,124	0.12%
2024/04/17	3.4	43.12	3	42.95	42.80	0.4	5,293	0.01%
2024/04/16	20	43.84	4	43.10	42.90	16	5,669	0.28%
2024/04/15	18	45.83	2	45.25	45.15	16	6,724	0.24%
2024/04/12	2	46.30	14	45.95	46.05	-12	7,381	-0.16%
2024/04/11	15.1	45.66	12	45.95	45.55	3.1	7,361	0.04%
2024/04/10	14	46.64	0	0.00	46.40	14	7,393	0.19%
2024/04/09	18	46.62	1	46.65	46.65	17	7,483	0.23%
2024/04/08	2	47.22	1	47.35	47.45	1	7,516	0.01%
2024/04/03	3	46.77	0	0.00	47.20	3	7,548	0.04%
2024/04/02	2	47.65	1	47.55	47.50	1	7,602	0.01%
2024/04/01	12	48.08	22	48.04	48.25	-10	7,772	-0.13%
2024/03/29	12	47.50	2	47.25	47.20	10	7,874	0.13%
2024/03/28	2	47.88	6	47.72	47.65	-4	8,335	-0.05%
2024/03/27	2	47.50	1.3	48.02	47.65	0.7	8,601	0.01%
2024/03/26	2	47.68	0	0.00	47.85	2	8,590	0.02%
2024/03/25	21	48.61	60.1	49.65	48.00	-39.1	8,579	-0.46%
2024/03/22	5	47.00	7	47.15	47.45	-2	8,472	-0.02%
2024/03/21	3	46.73	1	47.00	47.05	2	8,556	0.02%
2024/03/20	1	45.50	1	46.15	46.00	0	8,743	0.00%
2024/03/19	0	0.00	0.2	45.80	45.65	-0.2	9,139	0.00%
2024/03/18	1	45.80	2	45.75	45.80	-1	9,152	-0.01%
2024/03/15	1	45.15	0	0.00	45.15	1	9,180	0.01%
2024/03/13	11	46.46	3.1	46.35	45.90	7.9	9,195	0.09%
2024/03/12	8	47.01	14	47.01	47.25	-6	9,209	-0.07%
2024/03/11	4	46.19	3.2	46.12	46.20	0.8	9,198	0.01%
2024/03/08	16.9	46.10	1	46.15	45.90	15.9	9,224	0.17%
2024/03/07	17	47.67	13.1	47.63	47.00	4	9,146	0.04%
2024/03/06	23.2	47.44	13	47.28	47.10	10.2	9,092	0.11%
2024/03/05	3.1	49.10	1	48.95	48.90	2.1	8,969	0.02%
2024/03/04	14	49.44	18	49.34	49.20	-4	8,958	-0.04%
2024/03/01	3.4	49.32	1	49.40	48.95	2.4	8,982	0.03%
2024/02/29	4.1	48.90	4	48.80	48.75	0.1	8,985	0.00%
2024/02/27	34	49.93	5	48.99	48.60	29	9,009	0.32%
2024/02/26	3	48.62	17	48.57	49.00	-14	8,870	-0.16%
2024/02/23	2	48.70	0	0.00	48.50	2	8,971	0.02%
2024/02/22	3	49.61	0	0.00	49.00	3	8,973	0.03%
2024/02/21	0	49.65	2	50.00	49.55	-2	9,009	-0.02%
2024/02/20	9	49.77	1	50.20	49.20	8	9,182	0.09%
2024/02/19	1.1	50.11	2	50.45	50.00	-0.9	9,162	-0.01%
2024/02/16	2	49.73	3	49.80	50.00	-1	9,254	-0.01%
2024/02/15	5.1	48.91	14	49.03	49.35	-8.9	9,323	-0.10%
2024/02/05	23	49.81	14	49.07	49.05	9	9,356	0.10%
2024/02/02	3.1	50.82	3	50.53	50.00	0.1	9,286	0.00%
2024/02/01	0	50.70	10	50.53	50.70	-10	9,271	-0.11%
2024/01/31	10.4	49.57	2	49.20	49.10	8.4	9,321	0.09%
2024/01/30	4	49.78	2	50.00	49.50	2	9,409	0.02%
2024/01/29	8	50.39	7	50.50	50.50	1	9,445	0.01%
2024/01/26	18	50.13	2	49.93	50.00	16	9,673	0.17%
2024/01/25	27	50.79	0	0.00	50.50	27	9,699	0.28%
2024/01/24	2	51.60	9	52.39	51.40	-7	9,681	-0.07%
2024/01/23	6	51.35	1	51.80	51.70	5	9,628	0.05%
2024/01/22	2	51.35	7	51.21	51.50	-5	9,589	-0.05%
2024/01/19	5.1	50.42	8	50.20	50.30	-2.9	9,606	-0.03%
2024/01/18	3	49.72	1	50.10	50.40	2	9,580	0.02%
2024/01/17	11	49.37	1	49.35	49.15	10	9,534	0.10%
2024/01/16	5.1	50.50	5	50.36	50.30	0.1	9,430	0.00%
2024/01/15	4.1	51.63	2	51.70	51.30	2.1	9,357	0.02%
2024/01/12	9.1	51.72	5	51.78	51.60	4.1	9,351	0.04%
2024/01/11	22	52.62	20	52.65	52.10	2	9,297	0.02%
2024/01/10	37.7	52.68	30.1	52.15	52.20	7.6	9,242	0.08%
2024/01/09	86	54.49	118.3	54.65	54.70	-32.3	8,994	-0.36%	大賣/
2024/01/08	23	53.10	53.1	53.41	52.90	-30.1	7,866	-0.38%
2024/01/05	6	49.19	1	48.95	48.90	5	7,192	0.07%
2024/01/04	16	48.98	1	48.75	48.65	15	7,219	0.21%
2024/01/03	23.2	49.54	15	49.48	49.40	8.2	7,236	0.11%
2024/01/02	10.1	51.65	15	52.03	50.70	-5	7,178	-0.07%
2023/12/29	17.1	51.37	8	51.61	51.30	9.1	7,236	0.13%
2023/12/28	4	51.95	5	51.70	51.60	-1	7,246	-0.01%
2023/12/27	30	53.03	7	52.36	52.10	23	7,194	0.32%
2023/12/26	13.2	51.75	5	51.58	51.50	8.2	7,015	0.12%
2023/12/25	19.4	52.69	52.1	53.78	52.00	-32.7	6,901	-0.47%
2023/12/22	30	51.19	34	51.39	51.20	-4	6,432	-0.06%
2023/12/21	1	49.20	0	0.00	49.15	1	6,176	0.02%
2023/12/20	2	49.20	2	49.30	49.55	0	6,172	0.00%
2023/12/19	4	48.83	3	48.55	48.65	1	6,148	0.02%
2023/12/18	9	49.56	14	49.38	49.25	-5	6,148	-0.08%
2023/12/15	12.1	50.39	11	50.67	50.80	1.1	6,065	0.02%
2023/12/14	23	51.83	70.1	51.32	52.00	-47.1	5,873	-0.80%
2023/12/13	3	48.42	13	48.67	48.30	-10	5,425	-0.18%
2023/12/12	4	48.59	9	48.43	48.30	-5	5,435	-0.09%
2023/12/11	0	0.00	1	49.45	48.70	-1	5,466	-0.02%
2023/12/08	4	49.05	4	49.45	48.85	0	5,475	0.00%
2023/12/07	3	49.37	0	0.00	48.40	3	5,460	0.05%
2023/12/06	3	49.22	0	0.00	48.90	3	5,428	0.06%
2023/12/05	1	49.45	0	0.00	49.20	1	5,435	0.02%
2023/12/04	0	0.00	3	49.90	49.75	-3	5,473	-0.05%
2023/12/01	19	49.62	0	0.00	49.45	19	5,453	0.35%
2023/11/30	1	49.95	17	50.08	50.20	-16	5,414	-0.30%
2023/11/29	2.1	49.55	0	0.00	49.65	2.1	5,370	0.04%
2023/11/28	10	50.00	21	49.66	50.00	-11	5,348	-0.21%
2023/11/27	4	48.55	1	49.30	48.45	3	5,299	0.06%
2023/11/24	14	49.42	1.5	49.77	49.05	12.5	5,291	0.24%
2023/11/23	5	50.18	7	49.97	50.10	-2	5,249	-0.04%
2023/11/22	7	50.34	12.2	49.77	50.00	-5.2	5,226	-0.10%
2023/11/21	3.3	49.18	21	49.14	49.30	-17.7	5,125	-0.35%
2023/11/20	9.3	49.27	4.1	49.36	49.15	5.2	5,091	0.10%
2023/11/17	56.7	49.47	19	49.55	49.45	37.7	5,037	0.75%
2023/11/16	10	47.82	6	48.10	48.15	4	4,841	0.08%
2023/11/15	0.1	47.85	11	47.99	48.00	-11	4,817	-0.23%
2023/11/14	12	47.29	15	47.28	47.20	-3	4,728	-0.06%
2023/11/13	10	46.50	15	47.00	46.75	-5	4,668	-0.11%
2023/11/10	7.1	45.96	3	46.45	45.90	4.1	4,645	0.09%
2023/11/09	12.1	46.45	4	46.83	46.30	8.1	4,668	0.17%
2023/11/08	3	46.85	19	46.68	47.40	-16	4,731	-0.34%
2023/11/07	20	46.03	0	0.00	46.05	20	4,652	0.43%
2023/11/06	13	47.50	15	47.86	48.10	-2	4,602	-0.04%
2023/11/03	30	48.01	47	47.34	47.40	-17	4,549	-0.37%
2023/11/02	5	45.67	10	46.00	45.85	-5	4,356	-0.11%
2023/11/01	5	44.42	17	44.31	44.75	-12	4,470	-0.27%
2023/10/31	16.1	44.93	14	44.89	44.10	2.1	4,598	0.05%
2023/10/27	34	46.55	13	47.27	46.00	21	4,872	0.43%
2023/10/26	3	45.72	0	45.45	45.15	3	4,880	0.06%
2023/10/25	5	46.10	7	46.54	46.60	-2	4,945	-0.04%
2023/10/24	3	45.00	0	0.00	45.70	3	5,041	0.06%
2023/10/23	1	45.55	1.1	45.46	45.30	-0.1	5,087	0.00%
2023/10/20	2.3	45.49	1	44.80	45.70	1.3	5,146	0.03%
2023/10/19	8.9	45.88	4	45.75	45.85	4.9	5,182	0.09%
2023/10/18	8.4	47.09	5	46.17	46.60	3.4	5,274	0.06%
2023/10/17	14	49.08	11	50.32	48.10	3	5,172	0.06%
2023/10/16	4	49.61	4	49.13	49.05	0	5,121	0.00%
2023/10/13	2	49.88	0	0.00	50.10	2	5,240	0.04%
2023/10/12	0	0.00	1	50.30	50.30	-1	5,366	-0.02%
2023/10/11	7	49.91	7	50.27	49.25	0	5,491	0.00%
2023/10/06	6.2	49.90	0	0.00	49.65	6.2	5,673	0.11%
2023/10/05	9	49.52	18	49.97	50.30	-9	6,014	-0.15%
2023/10/04	5.1	47.49	5	47.40	47.45	0.1	6,175	0.00%
2023/10/03	3	49.00	1	49.35	48.75	2	6,183	0.03%
2023/09/28	4	48.43	2	48.45	48.10	2	6,410	0.03%
2023/09/26	2	49.38	6	49.03	48.65	-4	6,496	-0.06%
2023/09/25	2	49.43	1	49.60	49.45	1	6,506	0.02%
2023/09/22	9.5	49.12	7	48.86	49.65	2.5	6,536	0.04%
2023/09/21	8	48.41	2	48.55	48.45	6	6,600	0.09%
2023/09/20	2	49.58	2	49.48	49.20	0	6,605	0.00%
2023/09/19	10.6	49.83	5	49.45	49.45	5.6	6,662	0.08%
2023/09/18	0	0.00	1	50.40	50.50	-1	6,695	-0.01%
2023/09/15	2	50.60	0	0.00	50.40	2	6,888	0.03%
2023/09/14	2	50.10	17	50.39	50.90	-15	6,926	-0.22%
2023/09/13	13	49.55	6	49.90	49.50	7	6,999	0.10%
2023/09/12	1	49.75	0	0.00	49.80	1	7,080	0.01%
2023/09/11	5	49.85	2	49.63	49.30	3	7,089	0.04%
2023/09/08	8	50.33	10	50.39	50.10	-2	7,114	-0.03%
2023/09/07	2	51.20	0	0.00	51.00	2	7,133	0.03%
2023/09/06	5	52.12	0	0.00	51.80	5	7,155	0.07%
2023/09/04	1	53.00	1	52.69	52.70	0	7,287	0.00%
2023/09/01	1	52.40	0	0.00	52.10	1	7,380	0.01%
2023/08/31	8	52.94	14	53.19	52.80	-6	7,669	-0.08%
2023/08/30	0	0.00	2	52.30	52.50	-2	8,030	-0.02%
2023/08/29	0	0.00	2	51.40	51.80	-2	8,139	-0.02%
2023/08/28	1	50.80	2	50.70	50.40	-1	8,214	-0.01%
2023/08/25	10	51.34	9	51.61	51.10	1	8,264	0.01%
2023/08/24	2	51.20	9	51.19	51.10	-7	8,394	-0.08%
2023/08/23	2	51.35	1	51.50	51.50	1	8,696	0.01%
2023/08/22	10.1	51.69	2	52.10	50.70	8.1	8,767	0.09%
2023/08/21	0	51.40	3	51.27	51.20	-3	8,833	-0.03%
2023/08/18	0	0.00	5.4	50.78	50.70	-5.4	8,856	-0.06%
2023/08/17	0	0.00	8	50.64	51.00	-8	8,893	-0.09%
2023/08/16	12	49.37	51	49.72	50.40	-39	8,956	-0.44%
2023/08/15	1	50.00	1	49.75	50.00	0	8,958	0.00%
2023/08/14	25	49.42	14	49.29	49.10	11	9,137	0.12%
2023/08/11	10	50.33	32	50.30	50.10	-22	9,121	-0.24%
2023/08/10	24	50.65	6	50.67	50.50	18	9,128	0.20%
2023/08/09	0	0.00	4	51.70	51.90	-4	9,074	-0.04%
2023/08/08	18	51.62	15	52.01	51.90	3	9,086	0.03%
2023/08/07	15	50.54	10	51.30	52.30	5	9,133	0.05%
2023/08/04	27.3	51.60	19	51.44	51.10	8.3	9,024	0.09%
2023/08/02	42	53.58	48	53.17	52.50	-6	8,926	-0.07%
2023/08/01	11	55.86	0	0.00	55.60	11	8,713	0.13%
2023/07/31	16	56.31	8	56.46	55.80	8	8,672	0.09%
2023/07/28	15	56.11	0	0.00	56.00	15	8,619	0.17%
2023/07/27	3	57.37	24	57.49	57.20	-21	8,602	-0.24%
2023/07/26	2.1	56.20	0	0.00	55.50	2.1	8,529	0.03%
2023/07/25	1	55.70	10	56.30	55.70	-9	8,563	-0.11%
2023/07/24	14	57.07	2	56.30	56.30	12	8,609	0.14%
2023/07/21	8.4	56.85	3.3	56.95	57.80	5.1	8,621	0.06%
2023/07/20	1.4	56.26	9	56.51	57.00	-7.6	8,657	-0.09%
2023/07/19	17	56.30	8	56.13	55.60	9	8,690	0.10%
2023/07/18	19	57.71	31	57.64	56.70	-12	8,788	-0.14%
2023/07/17	6.4	57.99	10	58.20	58.50	-3.6	8,914	-0.04%
2023/07/14	9.1	58.90	28	58.59	58.80	-19	8,991	-0.21%
2023/07/13	7	58.99	20	58.99	58.40	-13	8,953	-0.15%
2023/07/12	43	58.76	10	58.91	57.70	33	8,770	0.38%
2023/07/11	9.6	57.81	42	57.55	58.00	-32.4	8,506	-0.38%
2023/07/10	11.5	55.87	2	55.80	55.30	9.5	8,312	0.11%
2023/07/07	30	56.32	25	56.12	55.90	5	8,305	0.06%
2023/07/06	20.1	57.46	8	57.49	56.80	12.1	8,385	0.14%
2023/07/05	10	57.20	14	57.21	56.80	-4	8,668	-0.05%
2023/07/04	3	56.83	22	57.00	57.20	-19	9,133	-0.21%
2023/07/03	4	57.35	15	57.46	57.10	-11	9,220	-0.12%
2023/06/30	2	57.25	6	57.10	57.10	-4	9,320	-0.04%
2023/06/29	5.1	57.21	4	57.20	57.00	1.1	9,382	0.01%
2023/06/28	6.1	56.45	7	56.20	56.40	-1	9,417	-0.01%
2023/06/27	21.1	56.86	1	57.00	56.40	20.1	9,657	0.21%
2023/06/26	5.4	57.67	23	57.49	57.40	-17.6	9,898	-0.18%
2023/06/21	16	58.76	5	58.86	58.70	11	10,018	0.11%
2023/06/20	5	58.70	3	59.03	58.70	2	9,944	0.02%
2023/06/19	22	59.28	8	59.28	58.90	14	10,023	0.14%
2023/06/16	21.1	60.27	12	60.72	60.50	9.1	10,044	0.09%
2023/06/15	13.2	60.24	9	60.40	60.20	4.2	10,095	0.04%
2023/06/14	11	60.48	2	60.55	60.20	9	10,260	0.09%
2023/06/13	3	61.07	9	61.12	61.00	-6	10,510	-0.06%
2023/06/12	12	59.93	14	60.47	60.20	-2	10,964	-0.02%
2023/06/09	9	60.99	7.3	60.77	60.40	1.7	11,189	0.02%
2023/06/08	13	60.80	1	61.00	60.40	12	11,507	0.10%
2023/06/07	18	61.91	32	61.72	62.00	-14	11,855	-0.12%
2023/06/06	40.6	61.65	16	61.59	61.00	24.6	12,463	0.20%
2023/06/05	19	64.22	17.6	64.54	63.60	1.5	12,483	0.01%
2023/06/02	12.6	62.79	4.4	62.92	62.90	8.2	12,292	0.07%
2023/06/01	6.1	62.15	10.1	62.37	62.40	-4	12,408	-0.03%
2023/05/31	7.4	62.10	7	62.27	61.80	0.4	12,681	0.00%
2023/05/30	11.2	61.58	16.1	61.63	61.80	-4.9	13,018	-0.04%
2023/05/29	11.1	61.41	27.1	61.04	61.50	-16	13,433	-0.12%
2023/05/26	18	58.78	16.3	58.46	58.40	1.8	13,751	0.01%
2023/05/25	17.2	59.99	21	60.04	59.40	-3.8	14,297	-0.03%
2023/05/24	3	59.40	0	0.00	59.60	3	14,541	0.02%
2023/05/23	6	60.03	11	60.47	60.10	-5	15,234	-0.03%
2023/05/22	3.2	60.17	8	59.99	60.30	-4.8	15,543	-0.03%
2023/05/19	7.5	59.03	4	58.93	59.00	3.5	15,668	0.02%
2023/05/18	11.2	59.63	18	59.96	58.90	-6.9	15,860	-0.04%
2023/05/17	9.1	57.90	10	58.17	58.40	-0.9	16,248	-0.01%
2023/05/16	4.2	57.41	5	57.58	57.60	-0.8	16,400	0.00%
2023/05/15	8	56.86	1	56.80	56.60	7	16,607	0.04%
2023/05/12	11	56.15	11	56.70	57.20	0	17,142	0.00%
2023/05/11	14.4	57.11	9	56.30	56.00	5.4	17,695	0.03%
2023/05/10	7	56.93	43	57.18	57.50	-36	18,116	-0.20%
2023/05/09	23	56.77	12	56.95	56.80	11	18,824	0.06%
2023/05/08	10	57.58	9	57.59	57.40	1	19,949	0.01%
2023/05/05	1	57.20	4	57.20	57.30	-3	21,816	-0.01%
2023/05/04	2	56.70	2	57.05	56.80	0	22,378	0.00%
2023/05/03	23	56.47	9	56.60	56.50	14	22,607	0.06%
2023/05/02	5	57.34	4	57.35	57.50	1	22,964	0.00%
2023/04/28	4	57.28	7	57.20	56.70	-3	23,193	-0.01%
2023/04/27	19	56.05	14	56.35	56.20	5	23,205	0.02%
2023/04/26	5	55.74	13	55.88	56.50	-8	23,243	-0.03%
2023/04/25	22.6	56.87	6.2	56.02	55.90	16.4	23,544	0.07%
2023/04/24	6.4	58.23	4	58.30	58.00	2.4	23,797	0.01%
2023/04/21	33.1	58.77	18	58.25	58.10	15.1	23,910	0.06%
2023/04/20	32.1	60.58	23	60.06	59.60	9	23,913	0.04%
2023/04/19	30	62.31	10	62.53	61.70	20	23,949	0.08%
2023/04/18	8	63.48	4.2	63.62	63.30	3.8	24,001	0.02%
2023/04/17	3.2	64.93	20.2	64.95	64.60	-17	24,530	-0.07%
2023/04/14	1	64.40	11	64.44	64.30	-10	24,969	-0.04%
2023/04/13	13	64.08	6	64.07	63.70	7	25,245	0.03%
2023/04/12	2.2	64.70	7.2	64.76	64.70	-5	25,380	-0.02%
2023/04/11	13	64.85	5	64.96	64.30	8	25,460	0.03%
2023/04/10	15	64.70	44	65.01	65.20	-29	25,447	-0.11%
2023/04/07	38	64.42	58.1	64.66	64.10	-20.1	25,252	-0.08%
2023/04/06	3	62.90	40	63.22	63.60	-37	24,885	-0.15%
2023/03/31	26	62.40	15	62.67	62.60	11	24,950	0.04%
2023/03/30	3	61.60	9	62.03	62.00	-6	25,029	-0.02%
2023/03/29	11	61.64	35	61.58	61.60	-24	25,176	-0.10%
2023/03/28	61.1	62.64	56	62.33	61.70	5.1	25,355	0.02%
2023/03/27	16.1	64.21	58.1	64.21	63.60	-42	25,215	-0.17%
2023/03/24	18	63.53	11	63.80	63.00	7	25,157	0.03%
2023/03/23	10	63.03	7	63.20	63.10	3	25,160	0.01%
2023/03/22	6.1	63.15	7.1	63.49	63.30	-1	25,290	0.00%
2023/03/21	7	63.09	5	63.40	62.70	2	25,422	0.01%
2023/03/20	4.1	63.19	26	62.67	63.20	-22	25,545	-0.09%
2023/03/17	16	62.09	14	62.01	62.20	2	25,901	0.01%
2023/03/16	27	61.67	17	61.54	61.10	10	26,237	0.04%
2023/03/15	38	63.17	43	63.60	63.00	-5	26,537	-0.02%
2023/03/14	33	62.63	22	62.99	62.50	11	26,978	0.04%
2023/03/13	33	60.98	22	61.56	62.60	11	27,719	0.04%
2023/03/10	65.5	62.66	32	62.10	62.60	33.5	28,235	0.12%
2023/03/09	68.5	65.71	78.1	65.46	64.40	-9.5	29,472	-0.03%
2023/03/08	43	63.76	13	63.67	63.40	30	29,774	0.10%
2023/03/07	23	65.04	30.1	65.21	64.90	-7.1	29,637	-0.02%
2023/03/06	5	64.38	24	64.73	64.80	-19	29,643	-0.06%
2023/03/03	43.2	64.58	16.1	64.87	63.60	27.1	29,568	0.09%
2023/03/02	48	65.09	11	65.85	64.80	37	29,462	0.13%
2023/03/01	33.2	66.86	49.2	67.00	66.10	-16	29,189	-0.05%
2023/02/24	35	66.55	14.2	66.71	65.40	20.9	28,773	0.07%
2023/02/23	48.2	66.84	69.8	66.58	66.70	-21.6	28,439	-0.08%
2023/02/22	46.1	65.25	45.1	64.84	64.60	1	28,059	0.00%
2023/02/21	59.4	67.57	50	68.07	66.70	9.4	27,948	0.03%
2023/02/20	14.4	66.40	16.4	66.66	66.90	-2	27,536	-0.01%
2023/02/17	18.1	65.45	15	65.58	65.80	3.1	27,439	0.01%
2023/02/16	5	65.44	21	65.46	65.60	-16	27,622	-0.06%
2023/02/15	43.2	64.07	41	63.99	64.50	2.2	27,729	0.01%
2023/02/14	5	65.84	17.1	65.99	65.50	-12.1	27,359	-0.04%
2023/02/13	17	65.69	8.7	65.84	65.20	8.3	27,496	0.03%
2023/02/10	54.2	66.42	48	66.18	65.50	6.2	27,637	0.02%
2023/02/09	26	67.03	53.2	67.21	67.70	-27.2	27,428	-0.10%
2023/02/08	28.3	66.20	37.4	66.36	66.30	-9.1	27,527	-0.03%
2023/02/07	93.2	66.59	54	66.51	66.10	39.3	27,519	0.14%
2023/02/06	67.7	66.01	67.1	66.47	68.70	0.6	27,040	0.00%
2023/02/03	179.5	67.05	192.3	67.02	65.10	-12.8	26,040	-0.05%	大買/大賣/
2023/02/02	9	65.92	71.5	66.36	66.90	-62.5	24,490	-0.26%
2023/02/01	14	60.89	16	60.89	60.90	-2	24,173	-0.01%
2023/01/31	14.3	60.45	30	60.42	60.80	-15.7	24,234	-0.06%
2023/01/30	6	59.20	46.4	59.01	59.50	-40.4	24,065	-0.17%
2023/01/17	7.1	57.24	12.5	57.26	57.20	-5.4	24,033	-0.02%
2023/01/16	26.1	57.42	39.9	57.23	57.20	-13.8	24,166	-0.06%
2023/01/13	76.4	58.35	47.3	58.12	57.30	29.1	24,282	0.12%
2023/01/12	38.4	59.90	47.1	59.53	59.50	-8.8	24,235	-0.04%
2023/01/11	17.2	59.28	26	59.22	59.00	-8.8	24,121	-0.04%
2023/01/10	4	59.20	19.3	59.16	58.80	-15.3	24,312	-0.06%
2023/01/09	32.2	59.38	37.1	58.96	58.70	-4.9	24,559	-0.02%
2023/01/06	25.2	58.91	14	58.80	58.50	11.2	24,854	0.04%
2023/01/05	56.1	59.67	34.6	59.54	58.70	21.4	25,296	0.08%
2023/01/04	42.7	58.92	16.3	59.14	58.80	26.4	25,241	0.10%
2023/01/03	13	56.79	14.7	57.52	58.10	-1.7	25,223	-0.01%
2022/12/30	27.8	56.47	12	56.22	55.70	15.8	25,198	0.06%
2022/12/29	20.6	55.47	20	55.51	55.70	0.6	25,355	0.00%
2022/12/28	5.1	56.50	4	56.48	55.70	1.1	25,989	0.00%
2022/12/27	6.2	56.57	5.2	56.65	57.10	1.1	26,174	0.00%
2022/12/26	15.2	55.73	8.6	55.64	55.70	6.6	26,380	0.03%
2022/12/23	13	55.04	16	55.09	55.00	-3	26,855	-0.01%
2022/12/22	29	56.13	37	56.06	55.40	-8	27,133	-0.03%
2022/12/21	27.1	55.07	12	54.28	55.80	15.1	27,737	0.05%
2022/12/20	33	56.25	71.5	55.10	54.40	-38.5	28,192	-0.14%
2022/12/19	30	56.94	25	56.93	56.40	5	28,938	0.02%
2022/12/16	20	57.71	18.1	57.78	57.20	1.9	29,573	0.01%
2022/12/15	16	58.66	13	58.32	58.20	3	30,474	0.01%
2022/12/14	16	58.18	21.1	58.29	58.40	-5.1	31,185	-0.02%
2022/12/13	37	59.39	38	59.07	58.40	-1	31,538	0.00%
2022/12/12	18	59.43	27.5	59.11	58.90	-9.5	31,888	-0.03%
2022/12/09	67	60.04	52	59.88	59.40	15	31,984	0.05%
2022/12/08	63.5	59.37	109	60.00	59.90	-45.5	31,994	-0.14%	大賣/
2022/12/07	127.4	59.25	60	58.81	58.00	67.4	32,125	0.21%	大買/
2022/12/06	153	61.10	142	60.76	59.90	11	32,225	0.03%	大買/大賣/
2022/12/05	74.3	60.68	49.1	60.70	60.40	25.3	32,529	0.08%
2022/12/02	41.1	58.61	63.8	58.97	59.10	-22.7	31,931	-0.07%
2022/12/01	165	59.52	123.2	58.78	57.80	41.9	31,833	0.13%	大買/大賣/
2022/11/30	34	54.71	134.3	56.52	57.60	-100.3	31,310	-0.32%	大賣/
2022/11/29	6	51.35	12	51.81	52.40	-6	31,608	-0.02%
2022/11/28	30	51.76	12	51.68	51.50	18	33,714	0.05%
2022/11/25	11	53.35	3	53.70	52.70	8	34,360	0.02%
2022/11/24	25	53.23	44	53.25	53.40	-19	35,383	-0.05%
2022/11/23	14	52.74	13	52.75	52.40	1	35,608	0.00%
2022/11/22	15	52.95	6	53.10	52.80	9	35,980	0.03%
2022/11/21	6	52.97	7	54.44	52.80	-1	37,064	0.00%
2022/11/18	20	54.40	5	54.66	53.40	15	37,282	0.04%
2022/11/17	14	54.88	18	55.07	54.70	-4	38,061	-0.01%
2022/11/16	18	54.37	38	54.64	54.50	-20	38,499	-0.05%
2022/11/15	26	54.14	9	54.43	54.30	17	38,967	0.04%
2022/11/14	8	54.20	20	54.06	54.30	-12	39,829	-0.03%
2022/11/11	23	53.46	39	53.58	52.40	-16	40,889	-0.04%
2022/11/10	15	52.92	7	53.21	52.70	8	41,712	0.02%
2022/11/09	16	52.88	27	53.19	53.40	-11	42,307	-0.03%
2022/11/08	30	53.39	28	53.16	51.80	2	43,100	0.00%
2022/11/07	35	53.41	11	53.46	52.50	24	43,801	0.05%
2022/11/04	36	52.99	35.1	53.58	53.50	1	44,700	0.00%
2022/11/03	49	51.52	67	51.88	52.70	-18	44,986	-0.04%
2022/11/02	33	50.71	18.2	50.85	50.50	14.8	45,218	0.03%
2022/11/01	12	50.48	8	50.46	50.90	4	46,009	0.01%
2022/10/31	9	50.28	34	50.26	50.50	-25	46,929	-0.05%
2022/10/28	27	48.79	9	48.22	48.30	18	48,686	0.04%
2022/10/27	16	49.02	23.3	49.31	50.30	-7.3	49,722	-0.01%
2022/10/26	19	48.94	27.2	48.70	48.40	-8.2	50,392	-0.02%
2022/10/25	21	49.28	10	49.42	49.05	11	51,129	0.02%
2022/10/24	7	50.34	23	50.49	49.65	-16	52,478	-0.03%
2022/10/21	29	50.41	8	49.93	49.25	21	54,504	0.04%
2022/10/20	23	50.76	12.5	51.09	51.00	10.5	55,537	0.02%
2022/10/19	10.5	52.18	10	52.44	51.70	0.5	56,959	0.00%
2022/10/18	24	52.37	22	52.60	52.00	2	58,860	0.00%
2022/10/17	51	50.55	64	50.83	52.50	-13	62,994	-0.02%
2022/10/14	33	51.85	33.1	51.82	51.70	-0.1	65,525	0.00%
2022/10/13	68	51.23	56	50.07	49.05	12	66,365	0.02%
2022/10/12	24	51.20	45	52.06	53.00	-21	66,666	-0.03%
2022/10/11	57	52.08	29	51.54	51.60	28	67,341	0.04%
2022/10/07	20	56.18	13	56.08	55.90	7	67,859	0.01%
2022/10/06	7	55.83	15.1	55.66	56.50	-8.1	69,128	-0.01%
2022/10/05	30	56.46	19.1	56.42	55.00	11	70,843	0.02%
2022/10/04	7	55.76	27.3	55.99	55.90	-20.3	71,871	-0.03%
2022/10/03	17	54.31	23.1	53.93	54.30	-6.1	72,857	-0.01%
2022/09/30	55	53.26	39.1	52.71	54.80	15.9	75,063	0.02%
2022/09/29	21.1	53.21	29	53.37	53.30	-7.9	77,665	-0.01%
2022/09/28	42.5	53.68	29.1	52.77	52.00	13.5	81,115	0.02%
2022/09/27	26.5	56.00	25	55.84	56.60	1.5	82,606	0.00%
2022/09/26	78.1	58.05	52.2	58.01	56.00	25.8	83,725	0.03%
2022/09/23	36.6	61.06	55.1	60.99	60.80	-18.6	84,788	-0.02%
2022/09/22	103.7	63.81	106	63.41	62.70	-2.4	85,208	0.00%	大買/大賣/
2022/09/21	37	63.21	52.8	63.68	64.50	-15.8	85,680	-0.02%
2022/09/20	24	62.71	28.1	62.68	62.80	-4.1	87,623	0.00%
2022/09/19	25	61.68	26	62.36	61.30	-1	87,693	0.00%
2022/09/16	20.1	61.40	15.3	61.63	61.20	4.8	87,845	0.01%
2022/09/15	63.4	62.43	45.1	62.06	61.30	18.4	88,657	0.02%
2022/09/14	45.1	61.15	49	62.14	62.60	-3.9	89,958	0.00%
2022/09/13	81.1	62.95	23	62.96	62.20	58.1	89,566	0.06%
2022/09/12	76	63.74	84	63.37	63.30	-8	89,038	-0.01%
2022/09/08	23	60.84	24	60.89	60.80	-1	88,042	0.00%
2022/09/07	77	60.19	56.1	60.31	60.40	21	87,776	0.02%
2022/09/06	106.3	61.79	77	61.62	60.10	29.3	87,085	0.03%	大買/
2022/09/05	95	64.31	101	64.14	63.40	-6	86,076	-0.01%	大賣/
2022/09/02	65	62.99	147.2	63.82	63.90	-82.2	84,883	-0.10%	大賣/
2022/09/01	77.3	61.06	40	60.64	60.20	37.3	82,647	0.05%
2022/08/31	57	61.41	71	61.59	62.30	-14	81,807	-0.02%
2022/08/30	26	59.62	25	59.58	59.10	1	80,656	0.00%
2022/08/29	35	58.70	20	58.85	58.70	15	80,251	0.02%
2022/08/26	66	62.17	70.1	62.39	61.60	-4.1	79,833	-0.01%
2022/08/25	17	60.85	31.4	60.91	61.00	-14.4	78,831	-0.02%
2022/08/24	102.3	59.62	94	59.55	59.50	8.3	78,464	0.01%	大買/
2022/08/23	44	60.71	48	60.34	60.20	-4	77,650	-0.01%
2022/08/22	42.2	61.96	21	62.23	61.00	21.2	77,073	0.03%
2022/08/19	130	64.84	116.1	64.73	63.90	14	76,527	0.02%	大買/大賣/
2022/08/18	93	65.19	59.3	65.07	64.20	33.7	75,462	0.04%
2022/08/17	56	63.79	107	64.30	65.50	-51	74,055	-0.07%	大賣/
2022/08/16	87	63.92	63	63.68	62.50	24	72,978	0.03%
2022/08/15	96	62.43	136	62.59	64.50	-40	72,200	-0.06%	大賣/
2022/08/12	155.1	64.29	116.1	63.97	63.20	39	71,105	0.05%	大買/大賣/
2022/08/11	113	63.65	117.1	63.84	63.80	-4.1	70,103	-0.01%	大買/大賣/
2022/08/10	98	60.85	119.1	61.21	62.00	-21.1	69,002	-0.03%	大賣/
2022/08/09	61	59.64	157	59.72	59.70	-96	68,156	-0.14%	大賣/
2022/08/08	111	59.12	135	59.89	60.40	-24	67,502	-0.04%	大買/大賣/
2022/08/05	198.1	59.74	105.2	60.73	62.00	92.9	66,539	0.14%	大買/大賣/
2022/08/04	168.3	59.94	234.7	59.60	58.30	-66.5	65,593	-0.10%	大買/大賣/
2022/08/03	138.1	65.18	108	64.67	63.30	30.1	63,697	0.05%	大買/大賣/
2022/08/02	110	64.39	103	64.48	64.30	7	62,596	0.01%	大買/大賣/
2022/08/01	62	65.83	83.1	65.85	65.80	-21.1	61,911	-0.03%
2022/07/29	154.1	65.71	173	65.74	65.10	-18.9	61,030	-0.03%	大買/大賣/
2022/07/28	239	66.75	226.3	66.43	65.40	12.7	59,645	0.02%	大買/大賣/
2022/07/27	69	63.86	61	63.82	64.70	8	57,530	0.01%
2022/07/26	101.1	65.90	92.3	65.32	64.20	8.8	56,412	0.02%	大買/
2022/07/25	103.5	65.90	133	65.93	66.60	-29.5	55,233	-0.05%	大買/大賣/
2022/07/22	273	67.12	243.2	67.53	64.70	29.8	53,167	0.06%	大買/大賣/
2022/07/21	161	63.20	188.1	63.83	65.60	-27.1	48,899	-0.06%	大買/大賣/
2022/07/20	74.2	59.89	123	60.08	59.70	-48.8	46,099	-0.11%	大賣/
2022/07/19	61	58.59	32	58.38	58.10	29	44,897	0.06%
2022/07/18	103	60.33	113	60.02	59.10	-10	44,100	-0.02%	大買/大賣/
2022/07/15	82	60.03	47.3	60.00	58.90	34.7	42,995	0.08%
2022/07/14	86.3	59.34	92	59.81	60.70	-5.7	42,083	-0.01%
2022/07/13	138	60.59	140	60.68	58.40	-2	40,525	0.00%	大買/大賣/
2022/07/12	153	59.15	112	59.25	57.60	41	38,521	0.11%	大買/大賣/
2022/07/11	68	60.18	83	60.44	60.90	-15	36,860	-0.04%
2022/07/08	218	61.22	180	61.23	60.50	38	35,597	0.11%	大買/大賣/
2022/07/07	154	59.02	215.1	60.45	61.70	-61	33,181	-0.18%	大買/大賣/
2022/07/06	380.2	60.35	276	59.35	56.90	104.2	30,092	0.35%	大買/大賣/鉅額交易
2022/07/05	133	58.63	137.6	59.40	60.70	-4.6	26,355	-0.02%	大買/大賣/
2022/07/04	95	51.83	125.2	53.57	55.20	-30.2	24,146	-0.13%	大賣/
2022/07/01	161.4	51.13	101	50.65	50.20	60.4	22,541	0.27%	大買/大賣/
2022/06/30	116.6	49.31	119.9	49.05	48.90	-3.3	20,532	-0.02%	大買/大賣/
2022/06/29	165.8	53.71	97.1	53.70	52.00	68.6	19,418	0.35%	大買/
2022/06/28	126.1	58.71	115	58.53	57.70	11	17,930	0.06%	大買/大賣/
2022/06/27	23	57.01	33.1	57.33	57.80	-10.1	15,291	-0.07%
2022/06/24	64.1	51.04	84.1	51.79	52.60	-20	14,754	-0.14%
2022/06/23	99	48.40	75.5	48.65	47.90	23.5	14,113	0.17%
2022/06/22	83.6	47.97	82.2	47.85	49.70	1.4	13,272	0.01%
2022/06/21	12	45.44	23	44.93	46.30	-11	11,791	-0.09%
2022/06/20	32	43.47	35	43.00	42.10	-3	11,763	-0.03%
2022/06/17	12	44.09	16	44.30	44.00	-4	11,742	-0.03%
2022/06/16	18	45.77	11	47.09	45.05	7	11,870	0.06%
2022/06/15	4	45.88	0	0.00	45.75	4	11,921	0.03%
2022/06/14	18	45.72	26	45.10	46.45	-8	12,146	-0.07%
2022/06/13	21	45.73	61	45.79	45.60	-40	12,401	-0.32%
2022/06/10	1.1	47.44	0	0.00	47.40	1.1	12,611	0.01%
2022/06/09	5	48.19	4	48.08	48.20	1	12,786	0.01%
2022/06/08	2	48.05	9	48.54	48.05	-7	13,083	-0.05%
2022/06/07	41	48.52	0.1	48.55	48.15	41	13,501	0.30%
2022/06/06	3.2	49.16	3	49.12	49.00	0.2	13,971	0.00%
2022/06/02	15	50.07	2	49.45	49.25	13	14,489	0.09%
2022/06/01	0	0.00	6	50.02	49.55	-6	14,792	-0.04%
2022/05/31	9	49.26	7.5	49.49	50.00	1.5	15,290	0.01%
2022/05/30	11	48.13	5.5	47.95	48.15	5.5	16,732	0.03%
2022/05/27	22	47.87	26.1	47.83	47.05	-4.1	17,646	-0.02%
2022/05/26	4	46.20	10	46.49	45.90	-6	17,706	-0.03%
2022/05/25	0	0.00	3	45.80	46.00	-3	18,054	-0.02%
2022/05/24	5	46.57	0.1	46.60	45.95	5	18,678	0.03%
2022/05/23	2	47.15	4	47.44	47.30	-2	18,733	-0.01%
2022/05/20	8	46.89	10.1	47.01	47.00	-2.1	19,058	-0.01%
2022/05/19	2	46.18	1	46.70	46.70	1	19,154	0.01%
2022/05/18	12	46.80	11.1	47.02	47.20	0.9	19,316	0.00%
2022/05/17	11	46.53	6	47.09	47.20	5	19,454	0.03%
2022/05/16	2	45.65	3	45.77	45.70	-1	19,732	-0.01%
2022/05/13	0	0.00	7	46.07	45.90	-7	19,998	-0.04%
2022/05/12	10	45.43	1	45.70	44.95	9	20,310	0.04%
2022/05/11	9	45.39	18	45.98	46.15	-9	20,437	-0.04%
2022/05/10	25	46.19	17	45.37	46.45	8	20,644	0.04%
2022/05/09	18.2	46.61	20.3	46.23	45.65	-2.1	21,260	-0.01%
2022/05/06	13.5	49.62	9	49.79	49.95	4.5	21,534	0.02%
2022/05/05	17	50.68	24	50.83	51.00	-7	22,316	-0.03%
2022/05/04	0	0.00	23	48.90	49.30	-23	22,796	-0.10%
2022/05/03	18	48.03	10	47.85	48.45	8	23,723	0.03%
2022/04/29	45	49.12	36	48.85	47.60	9	24,171	0.04%
2022/04/28	13	48.67	19	49.11	48.60	-6	24,509	-0.02%
2022/04/27	32	48.06	35	48.36	48.60	-3	24,884	-0.01%
2022/04/26	15	49.55	19	49.46	49.80	-4	25,059	-0.02%
2022/04/25	30.1	48.77	43	49.19	48.75	-12.9	25,311	-0.05%
2022/04/22	16	51.26	17.2	51.44	51.10	-1.2	25,912	0.00%
2022/04/21	5.1	52.02	4	52.20	53.00	1.1	26,781	0.00%
2022/04/20	13.2	53.55	14	53.76	53.10	-0.8	27,371	0.00%
2022/04/19	3.1	53.48	11	53.25	53.20	-7.9	28,103	-0.03%
2022/04/18	5	53.74	7	53.81	53.20	-2	29,264	-0.01%
2022/04/15	28.1	54.51	9	54.56	54.20	19.1	29,725	0.06%
2022/04/14	8	56.50	9	56.60	56.10	-1	30,518	0.00%
2022/04/13	11	56.52	28	56.40	56.60	-17	31,079	-0.05%
2022/04/12	7	54.30	2	54.80	54.00	5	31,573	0.02%
2022/04/11	29	55.34	12	54.37	54.00	17	32,647	0.05%
2022/04/08	13.2	56.51	16.5	56.50	56.70	-3.3	33,380	-0.01%
2022/04/07	20.5	57.07	21	57.56	55.70	-0.5	33,765	0.00%
2022/04/06	6	58.80	8	58.90	58.80	-2	34,281	-0.01%
2022/04/01	7	58.86	8	58.53	60.00	-1	35,009	0.00%
2022/03/31	2	59.70	2	61.15	59.20	0	35,554	0.00%
2022/03/30	9	61.00	13.2	60.78	60.30	-4.1	37,297	-0.01%
2022/03/29	8	59.83	10	59.94	59.80	-2	38,605	-0.01%
2022/03/28	39	58.92	40	58.72	59.70	-1	40,366	0.00%
2022/03/25	26.1	60.38	7	60.31	59.30	19.1	41,209	0.05%
2022/03/24	12	60.68	23	61.08	61.80	-11	42,122	-0.03%
2022/03/23	9	60.13	25	59.82	59.70	-16	42,768	-0.04%
2022/03/22	34	58.81	27	59.05	59.30	7	43,683	0.02%
2022/03/21	51	59.05	28	59.25	58.50	23	44,434	0.05%
2022/03/18	18	58.44	24.1	58.70	58.50	-6.1	44,939	-0.01%
2022/03/17	40	58.38	40	58.36	58.60	0	45,225	0.00%
2022/03/16	30	56.39	34	56.18	56.20	-4	45,677	-0.01%
2022/03/15	27	56.38	33	56.42	55.60	-6	46,642	-0.01%
2022/03/14	20	57.79	16	57.94	57.70	4	47,603	0.01%
2022/03/11	25	57.15	32	57.42	57.80	-7	49,421	-0.01%
2022/03/10	32.4	57.89	50.2	58.47	58.10	-17.8	50,458	-0.04%
2022/03/09	110.1	56.51	100	56.40	56.10	10.1	52,280	0.02%	大買/
2022/03/08	57	58.84	25	58.34	56.80	32	53,122	0.06%
2022/03/07	99	61.43	84	60.68	60.10	15	53,870	0.03%
2022/03/04	57	64.95	68	64.98	64.30	-11	54,730	-0.02%
2022/03/03	163	68.07	134.3	67.72	65.40	28.7	55,378	0.05%	大買/大賣/
2022/03/02	99	62.47	108.3	62.81	66.90	-9.3	55,289	-0.02%	大賣/
2022/03/01	30	59.26	56.1	59.97	60.90	-26.1	56,108	-0.05%
2022/02/25	57.5	58.62	25.2	58.35	57.90	32.4	56,859	0.06%
2022/02/24	93.3	59.06	91	58.68	57.70	2.3	58,297	0.00%
2022/02/23	11.2	62.37	9	62.32	62.10	2.2	58,653	0.00%
2022/02/22	41.5	62.80	30	61.92	61.50	11.5	61,135	0.02%
2022/02/21	43.1	64.78	19	64.76	64.40	24.1	62,116	0.04%
2022/02/18	40	64.77	43	65.03	65.80	-3	64,354	0.00%
2022/02/17	34	64.82	48.2	65.27	65.20	-14.2	66,364	-0.02%
2022/02/16	75	65.07	70.1	64.97	64.40	4.9	69,945	0.01%
2022/02/15	25	64.44	26.1	64.67	63.00	-1.1	72,472	0.00%
2022/02/14	37	64.39	43	64.57	63.90	-6	72,684	-0.01%
2022/02/11	32	67.59	25	67.84	68.30	7	72,541	0.01%
2022/02/10	24	68.15	30	68.04	67.70	-6	72,614	-0.01%
2022/02/09	55.1	68.90	48	68.12	67.90	7.1	72,466	0.01%
2022/02/08	76.2	66.60	68	66.60	66.90	8.2	71,804	0.01%
2022/02/07	59.8	63.27	80	63.77	67.00	-20.2	71,431	-0.03%
2022/01/26	41.1	63.74	27	63.81	63.80	14.1	70,997	0.02%
2022/01/25	82	64.79	62	64.10	62.60	20	70,780	0.03%
2022/01/24	54	67.50	51.5	67.40	67.00	2.5	70,115	0.00%
2022/01/21	33.1	69.47	46.1	69.76	69.10	-12.9	69,798	-0.02%
2022/01/20	29.1	69.17	28	69.17	69.20	1.1	69,315	0.00%
2022/01/19	42.2	69.48	32	70.03	69.90	10.2	69,702	0.01%
2022/01/18	28	70.71	40	70.65	70.50	-12	70,003	-0.02%
2022/01/17	74.1	70.73	72.3	70.97	70.60	1.8	72,127	0.00%
2022/01/14	79.4	68.23	65.3	68.04	69.00	14.1	75,490	0.02%
2022/01/13	62	71.36	57.8	71.63	71.00	4.2	76,728	0.01%
2022/01/12	71.8	72.62	66	72.30	72.00	5.8	76,617	0.01%
2022/01/11	125.2	74.58	88	74.23	72.30	37.2	76,497	0.05%	大買/
2022/01/10	44	77.70	46.1	78.61	79.60	-2.1	75,611	0.00%
2022/01/07	106.7	79.08	81.5	79.44	78.00	25.3	75,101	0.03%	大買/
2022/01/06	47.1	81.28	57.2	81.59	82.00	-10.1	74,186	-0.01%
2022/01/05	103.4	82.23	48	83.41	81.60	55.4	73,565	0.08%	大買/
2022/01/04	121.2	86.44	115	86.38	84.60	6.2	72,904	0.01%	大買/大賣/
2022/01/03	46.8	85.97	83	85.97	86.00	-36.2	71,769	-0.05%
2021/12/30	31.1	84.55	36	84.53	84.80	-5	70,921	-0.01%
2021/12/29	43	84.22	66	84.37	85.80	-23	70,467	-0.03%
2021/12/28	105.2	84.14	71	84.34	83.00	34.2	69,792	0.05%	大買/
2021/12/27	62.1	86.48	65	86.49	85.60	-3	69,030	0.00%
2021/12/24	211.1	87.44	169	87.35	86.40	42.1	68,493	0.06%	大買/大賣/
2021/12/23	63	86.09	128.3	86.61	87.10	-65.3	66,633	-0.10%	大賣/
2021/12/22	146.2	85.51	162.6	85.72	83.80	-16.4	65,222	-0.03%	大買/大賣/
2021/12/21	110.2	83.64	95	83.84	83.00	15.2	63,397	0.02%	大買/
2021/12/20	65.3	83.59	104.8	83.09	84.90	-39.5	62,609	-0.06%	大賣/
2021/12/17	56.3	81.51	51	81.38	80.80	5.3	61,374	0.01%
2021/12/16	73.1	81.97	108.5	81.96	83.30	-35.4	60,439	-0.06%	大賣/
2021/12/15	74	77.66	104	78.20	80.10	-30	59,346	-0.05%	大賣/
2021/12/14	94.3	76.80	57	77.04	75.70	37.3	58,582	0.06%
2021/12/13	71	80.69	50	80.80	80.10	21	57,890	0.04%
2021/12/10	105.4	81.06	80	81.37	80.70	25.4	57,413	0.04%	大買/
2021/12/09	152.2	82.55	127	83.09	81.30	25.2	56,784	0.04%	大買/大賣/
2021/12/08	157.3	83.66	119.1	83.67	81.30	38.2	55,622	0.07%	大買/大賣/
2021/12/07	208.2	86.80	159.3	87.06	84.00	48.9	54,330	0.09%	大買/大賣/
2021/12/06	142.3	84.96	113.2	85.26	86.10	29	52,273	0.06%	大買/大賣/
2021/12/03	140.1	85.23	183.7	85.10	85.20	-43.6	50,932	-0.09%	大買/大賣/
2021/12/02	117.3	82.50	103.2	82.18	80.20	14.1	48,676	0.03%	大買/大賣/
2021/12/01	136.4	80.23	174.3	79.68	83.40	-37.9	47,284	-0.08%	大買/大賣/
2021/11/30	124	80.38	107.1	80.45	77.50	16.9	45,911	0.04%	大買/大賣/
2021/11/29	87.4	75.17	116	75.65	78.00	-28.7	44,541	-0.06%	大賣/
2021/11/26	116.6	78.45	105.4	78.94	77.80	11.2	43,241	0.03%	大買/大賣/
2021/11/25	116	82.00	118.5	82.61	81.00	-2.5	41,666	-0.01%	大買/大賣/
2021/11/24	71.3	79.29	126.1	79.58	79.40	-54.9	39,840	-0.14%	大賣/
2021/11/23	174.7	80.26	116	79.64	78.40	58.7	38,800	0.15%	大買/大賣/
2021/11/22	126.3	87.92	127	87.93	86.70	-0.8	36,977	0.00%	大買/大賣/
2021/11/19	216.2	88.53	222.3	88.77	87.60	-6.1	35,950	-0.02%	大買/大賣/
2021/11/18	113	86.77	127.2	86.41	86.10	-14.2	33,342	-0.04%	大買/大賣/
2021/11/17	121.9	85.03	129.1	85.24	87.50	-7.3	31,980	-0.02%	大買/大賣/
2021/11/16	206.9	87.74	146.1	87.32	82.10	60.7	29,613	0.21%	大買/大賣/
2021/11/15	314.5	93.60	184.1	93.26	90.90	130.4	27,416	0.48%	大買/大賣/鉅額交易
2021/11/12	105.3	86.73	151	88.82	90.90	-45.7	23,622	-0.19%	大買/大賣/
2021/11/11	24.1	83.78	6.1	85.05	82.70	18.1	20,738	0.09%
2021/11/10	10	87.30	15.3	84.51	89.60	-5.3	20,223	-0.03%
2021/11/09	8.5	82.43	7.5	83.72	81.50	1	19,998	0.01%
2021/11/08	0	0.00	13.8	75.02	77.00	-13.8	19,674	-0.07%
2021/11/05	1	66.90	4	69.20	70.00	-3	19,478	-0.02%
2021/11/04	26.5	70.27	3	71.07	67.00	23.5	19,373	0.12%
2021/11/03	9	66.87	58.2	64.80	71.20	-49.2	19,313	-0.25%
2021/11/02	37.5	72.38	23.2	68.42	68.20	14.3	18,997	0.08%
2021/11/01	10.7	70.71	71	72.04	72.10	-60.3	18,681	-0.32%
2021/10/29	1	62.90	17	64.36	65.60	-16	18,466	-0.09%
2021/10/28	16	59.11	33	58.41	59.70	-17	18,452	-0.09%
2021/10/27	46	59.91	31	59.36	60.00	15	18,184	0.08%
2021/10/26	14	56.26	52	55.94	58.30	-38	17,528	-0.22%
2021/10/25	161	52.98	137	52.47	53.00	24	16,933	0.14%	大買/大賣/
2021/10/22	220	51.67	177	52.12	52.50	43	14,480	0.30%	大買/大賣/
2021/10/21	65.1	47.42	81	47.84	48.25	-15.9	10,349	-0.15%
2021/10/20	17	41.80	49	43.18	43.90	-32	8,083	-0.40%
2021/10/19	18	39.45	24	39.78	39.95	-6	7,487	-0.08%
2021/10/18	1	37.90	21	37.95	38.40	-20	6,797	-0.29%
2021/10/15	0	0.00	4	34.96	34.95	-4	6,498	-0.06%
2021/10/14	1	34.10	0	0.00	34.05	1	6,485	0.02%
2021/10/13	3	34.10	0	0.00	33.95	3	6,504	0.05%
2021/10/08	4	35.05	1	35.70	34.85	3	6,549	0.05%
2021/10/07	2	35.75	4	35.90	35.95	-2	6,559	-0.03%
2021/10/06	4	34.85	1	34.65	34.95	3	6,606	0.05%
2021/10/05	6	34.70	2	34.80	35.00	4	6,642	0.06%
2021/10/04	4	34.29	0	0.00	33.95	4	6,662	0.06%
2021/10/01	4	35.34	8	35.58	34.90	-4	6,716	-0.06%
2021/09/30	5	37.05	1	37.05	36.80	4	6,735	0.06%
2021/09/29	4	36.84	6	37.54	36.65	-2	6,833	-0.03%
2021/09/28	3	38.05	4	38.43	38.35	-1	6,804	-0.01%
2021/09/27	4	38.24	1	39.45	37.85	3	6,787	0.04%
2021/09/24	8	37.46	0	0.00	37.10	8	6,714	0.12%
2021/09/23	5	36.95	0	0.00	36.95	5	6,777	0.07%
2021/09/22	4	36.40	0	0.00	36.15	4	6,928	0.06%
2021/09/17	3	38.20	1.1	38.41	37.40	1.9	7,059	0.03%
2021/09/16	0	0.00	9	37.53	38.40	-9	6,981	-0.13%
2021/09/15	3	36.13	0	0.00	36.15	3	6,894	0.04%
2021/09/14	5	37.36	0	0.00	36.90	5	6,957	0.07%
2021/09/13	3	36.80	11	36.99	37.85	-8	6,938	-0.12%
2021/09/10	1	34.75	7.4	34.81	34.85	-6.4	6,933	-0.09%
2021/09/09	0	0.00	5	34.87	34.60	-5	7,102	-0.07%
2021/09/08	3	34.68	0	0.00	34.40	3	7,245	0.04%
2021/09/07	3	34.65	0	0.00	34.70	3	7,448	0.04%
2021/09/03	1	35.90	0	0.00	36.00	1	8,170	0.01%
2021/09/01	4.1	36.05	0	0.00	36.05	4.1	8,516	0.05%
2021/08/31	6	35.76	0	0.00	35.55	6	8,541	0.07%
2021/08/27	2	35.15	0	0.00	35.15	2	8,678	0.02%
2021/08/26	1.2	35.80	0	0.00	35.15	1.2	8,741	0.01%
2021/08/24	0.2	35.75	0	0.00	35.25	0.2	9,016	0.00%
2021/08/23	0	0.00	6	35.45	35.50	-6	9,076	-0.07%
2021/08/20	1	34.80	0	0.00	34.65	1	9,169	0.01%
2021/08/19	5	35.34	2	34.75	34.65	3	9,207	0.03%
2021/08/18	1	35.70	5	35.97	36.10	-4	9,247	-0.04%
2021/08/16	3	36.62	0	0.00	36.40	3	9,332	0.03%
2021/08/13	7	37.24	0	0.00	37.00	7	9,400	0.07%
2021/08/11	3	38.05	0	0.00	37.80	3	9,679	0.03%
2021/08/10	4	39.06	4	39.20	38.90	0	9,767	0.00%
2021/08/09	4	38.75	0	0.00	38.60	4	9,968	0.04%
2021/08/06	3	40.68	6	40.78	40.35	-3	10,073	-0.03%
2021/08/05	0	0.00	6	41.76	41.90	-6	10,230	-0.06%
2021/08/04	3	41.28	8	41.86	41.55	-5	10,568	-0.05%
2021/08/03	0	0.00	26	40.96	41.45	-26	10,726	-0.24%
2021/08/02	1	39.30	3	39.95	39.95	-2	10,541	-0.02%
2021/07/30	3	38.95	8	38.78	39.25	-5	10,549	-0.05%
2021/07/29	4	38.10	16	37.03	37.90	-12	10,492	-0.11%
2021/07/28	0	0.00	4.2	35.43	35.35	-4.2	10,650	-0.04%
2021/07/27	7	37.39	0	0.00	36.75	7	11,139	0.06%
2021/07/26	5	37.31	2	37.75	38.00	3	11,536	0.03%
2021/07/23	0	0.00	3	37.45	37.20	-3	11,968	-0.03%
2021/07/22	2	37.10	12	37.23	36.80	-10	12,402	-0.08%
2021/07/21	7	36.39	9	37.03	36.45	-2	12,772	-0.02%
2021/07/20	3.1	36.83	0	0.00	36.85	3.1	13,624	0.02%
2021/07/16	0	0.00	2	38.05	37.60	-2	14,660	-0.01%
2021/07/15	4	38.20	8	37.29	38.05	-4	15,033	-0.03%
2021/07/14	9.1	37.00	8	37.29	36.60	1.1	15,345	0.01%
2021/07/13	14	37.61	4	38.14	37.40	10	16,141	0.06%
2021/07/12	10	37.94	0	0.00	37.80	10	16,954	0.06%
2021/07/08	0	0.00	30	37.84	37.95	-30	17,835	-0.17%
2021/07/07	5	38.25	13	38.98	38.15	-8	18,004	-0.04%
2021/07/06	21	38.75	8	39.36	38.30	13	18,135	0.07%
2021/07/05	3	39.57	2	39.75	39.75	1	18,084	0.01%
2021/07/02	0.1	38.90	18	38.98	38.85	-17.9	18,091	-0.10%
2021/07/01	11	38.53	0	0.00	38.45	11	18,302	0.06%
2021/06/30	0	0.00	5	39.56	39.30	-5	18,294	-0.03%
2021/06/29	9	39.76	5	40.29	39.20	4	18,468	0.02%
2021/06/28	9	41.26	18	41.24	41.05	-9	18,540	-0.05%
2021/06/25	1	40.85	2	40.70	40.50	-1	18,401	-0.01%
2021/06/24	7	40.97	6	41.02	40.85	1	18,544	0.01%
2021/06/23	4	40.30	5	40.41	40.80	-1	18,455	-0.01%
2021/06/22	4	40.31	3	40.38	39.50	1	18,352	0.01%
2021/06/21	7	39.03	12	40.21	40.35	-5	18,246	-0.03%
2021/06/18	1	40.65	4	41.09	39.95	-3	18,080	-0.02%
2021/06/17	3	40.22	18	40.60	40.60	-15	17,986	-0.08%
2021/06/16	9	40.91	2	40.53	40.10	7	17,926	0.04%
2021/06/15	31	41.21	20	41.30	41.95	11	17,718	0.06%
2021/06/11	6	39.21	5	38.87	40.00	1	17,336	0.01%
2021/06/10	2	37.55	9	37.63	38.15	-7	17,007	-0.04%
2021/06/09	12	37.42	16	37.69	37.20	-4	16,904	-0.02%
2021/06/08	2	36.35	4	35.99	36.30	-2	16,667	-0.01%
2021/06/07	3	35.65	3	35.53	35.85	0	16,735	0.00%
2021/06/04	7	36.98	9	36.87	36.65	-2	16,664	-0.01%
2021/06/03	0	0.00	7	37.20	37.25	-7	16,671	-0.04%
2021/06/02	6	36.85	2	37.40	36.40	4	16,689	0.02%
2021/06/01	19	37.85	9	38.12	37.25	10	16,592	0.06%
2021/05/31	2	36.45	10	37.00	37.05	-8	16,440	-0.05%
2021/05/28	8	36.63	3	36.53	36.40	5	16,429	0.03%
2021/05/27	5	36.06	0	36.15	36.20	5	16,365	0.03%
2021/05/26	4	35.75	9	35.83	35.75	-5	16,338	-0.03%
2021/05/25	4	35.45	3	35.28	35.50	1	16,250	0.01%
2021/05/24	8	35.40	13	35.47	35.25	-5	16,189	-0.03%
2021/05/21	9	34.58	19	34.70	34.65	-10	16,131	-0.06%
2021/05/20	10.1	34.48	6	34.13	33.70	4.1	16,144	0.03%
2021/05/19	12	33.93	7.1	33.87	34.25	5	15,972	0.03%
2021/05/18	15	33.90	14	33.58	34.25	1	15,837	0.01%
2021/05/17	15	32.96	16	32.86	32.10	-1	15,722	-0.01%
2021/05/14	14	35.43	18	35.42	34.50	-4	15,490	-0.03%
2021/05/13	19	36.10	15	36.21	35.05	4	15,242	0.03%
2021/05/12	33	37.12	60.1	36.43	36.25	-27.1	14,940	-0.18%
2021/05/11	70.1	38.32	62	38.02	38.00	8.1	14,462	0.06%
2021/05/10	15	40.67	12	40.75	40.55	3	14,152	0.02%
2021/05/07	23	40.87	27	40.72	40.50	-4	14,117	-0.03%
2021/05/06	12	39.83	18	39.77	39.65	-6	13,953	-0.04%
2021/05/05	28	40.15	24	40.58	39.45	4	13,762	0.03%
2021/05/04	37.1	40.95	83	40.90	40.60	-45.9	13,491	-0.34%
2021/05/03	181	43.12	33.1	42.69	42.15	147.9	12,947	1.14%	大買/鉅額交易
2021/04/29	38	42.68	206	43.47	41.60	-168	12,558	-1.34%	大賣/鉅額交易
2021/04/28	31	43.84	19	44.58	43.10	12	12,112	0.10%
2021/04/27	57	43.03	20	43.12	43.15	37	11,739	0.32%
2021/04/26	84	44.25	53	44.70	44.70	31	11,342	0.27%
2021/04/23	22	40.28	68	40.49	41.80	-46	10,462	-0.44%
2021/04/22	47	38.77	49	39.07	38.00	-2	9,884	-0.02%
2021/04/21	12	40.75	22.3	40.97	40.60	-10.3	9,433	-0.11%
2021/04/20	30.1	39.15	14.5	39.09	39.95	15.6	9,050	0.17%
2021/04/19	99	40.95	45.5	40.86	40.10	53.5	8,710	0.61%
2021/04/16	28	38.39	51	38.68	39.45	-23	7,903	-0.29%
2021/04/15	14	35.21	56	35.57	35.90	-42	7,040	-0.60%
2021/04/14	7.2	33.03	26	32.77	32.65	-18.8	6,352	-0.30%
2021/04/13	16	33.32	43	33.62	33.10	-27	6,203	-0.44%
2021/04/12	17	32.12	16	32.04	32.80	1	5,987	0.02%
2021/04/09	109	31.50	6	31.44	31.50	103	5,789	1.78%	大買/鉅額交易
2021/04/08	5	31.57	23	31.50	31.45	-18	5,763	-0.31%
2021/04/07	15	31.82	1	31.85	31.45	14	5,728	0.24%
2021/04/06	9	31.08	0	0.00	30.95	9	5,545	0.16%
2021/04/01	9	31.02	4	31.10	31.20	5	5,507	0.09%
2021/03/31	9	30.68	16	30.88	30.85	-7	5,291	-0.13%
2021/03/30	1	29.70	11	29.65	29.70	-10	5,047	-0.20%
2021/03/29	5	30.00	2	29.50	29.70	3	5,032	0.06%
2021/03/26	0	0.00	15	28.88	28.85	-15	4,899	-0.31%
2021/03/25	0	29.00	0	0.00	28.90	0	4,959	0.00%
2021/03/24	2	29.15	0	0.00	29.05	2	5,108	0.04%
2021/03/23	0	29.05	1	29.20	29.00	-1	5,115	-0.02%
2021/03/22	6	29.08	1	29.30	29.20	5	5,117	0.10%
2021/03/19	5	29.07	5	28.73	29.10	0	5,107	0.00%
2021/03/18	1	28.60	5	28.60	28.55	-4	5,078	-0.08%
2021/03/17	1	28.75	0	0.00	28.50	1	5,164	0.02%
2021/03/16	7	28.97	0	0.00	28.80	7	5,284	0.13%
2021/03/15	1	28.60	1	28.65	28.70	0	5,431	0.00%
2021/03/12	2	28.90	10	28.85	28.75	-8	5,570	-0.14%
2021/03/11	5	29.12	5	28.85	29.00	0	5,683	0.00%
2021/03/10	0	0.00	3	28.60	28.50	-3	5,756	-0.05%
2021/03/09	9	27.98	0	0.00	28.05	9	5,996	0.15%
2021/03/08	0	0.00	1	28.10	28.10	-1	6,033	-0.02%
2021/03/05	2	28.58	2	28.55	28.55	0	6,024	0.00%
2021/03/04	1	28.80	0	0.00	28.80	1	6,133	0.02%
2021/03/03	5	29.30	0	0.00	29.30	5	6,148	0.08%
2021/03/02	0	0.00	14	28.85	28.60	-14	6,130	-0.23%
2021/02/26	1	28.85	100	29.00	29.00	-99	6,252	-1.58%
2021/02/25	5	29.02	12	28.97	29.15	-7	6,251	-0.11%
2021/02/24	7	28.91	5	29.15	28.75	2	6,335	0.03%
2021/02/23	2	29.03	6	29.14	29.05	-4	6,537	-0.06%
2021/02/22	25	29.29	7	29.07	29.35	18	6,546	0.27%
2021/02/19	9	28.34	1	28.30	28.30	8	6,546	0.12%
2021/02/18	3	28.50	1	28.50	28.60	2	6,541	0.03%
2021/02/17	10	28.60	0	0.00	28.55	10	6,536	0.15%
2021/02/05	0	0.00	11	28.03	28.00	-11	6,498	-0.17%
2021/02/04	11	28.29	5	28.35	28.15	6	6,480	0.09%
2021/02/03	2	28.30	0	0.00	28.35	2	6,522	0.03%
2021/02/02	1	28.25	1	28.40	28.30	0	6,595	0.00%
2021/01/29	6	28.64	0	0.00	28.45	6	6,598	0.09%
2021/01/28	5	27.95	6	27.93	28.00	-1	6,538	-0.02%
2021/01/27	3	28.17	2	28.10	28.20	1	6,506	0.02%
2021/01/26	4	27.98	3	28.05	28.00	1	6,491	0.02%
2021/01/25	101	27.85	1	27.95	28.25	100	6,474	1.54%	大買/
2021/01/22	10	27.89	1	28.00	27.85	9	6,458	0.14%
2021/01/21	2	28.15	10	28.28	28.00	-8	6,408	-0.12%
2021/01/20	7	28.22	0	0.00	28.30	7	6,375	0.11%
2021/01/19	1	29.50	1	29.35	29.15	0	6,314	0.00%
2021/01/18	1	29.25	1	29.20	29.40	0	6,285	0.00%
2021/01/15	5	29.74	0	0.00	29.80	5	6,253	0.08%
2021/01/14	0	0.00	2	30.28	30.10	-2	6,205	-0.03%
2021/01/13	3	29.67	16	29.76	29.75	-13	6,175	-0.21%
2021/01/11	0	0.00	1	30.05	30.10	-1	6,098	-0.02%
2021/01/08	4	29.74	5	29.90	29.55	-1	6,060	-0.02%
2021/01/07	5	29.97	2	30.30	29.95	3	5,996	0.05%
2021/01/06	7	30.20	0	0.00	30.00	7	5,955	0.12%
2021/01/05	1	30.85	0	0.00	30.85	1	5,853	0.02%
2021/01/04	4	31.25	20	31.45	31.40	-16	5,805	-0.28%
2020/12/31	0	0.00	1	30.90	30.75	-1	5,767	-0.02%
2020/12/30	2	31.10	4	31.20	31.25	-2	5,816	-0.03%
2020/12/29	2	31.35	0	0.00	31.30	2	5,781	0.03%
2020/12/28	3	31.35	11	31.05	31.20	-8	5,705	-0.14%
2020/12/25	2	30.60	11	30.75	30.55	-9	5,630	-0.16%
2020/12/24	1	30.45	0	0.00	30.30	1	5,600	0.02%
2020/12/23	6	29.97	10	30.20	30.30	-4	5,603	-0.07%
2020/12/22	11	30.22	5	30.80	30.05	6	5,630	0.11%
2020/12/21	20	30.76	2	30.80	30.70	18	5,620	0.32%
2020/12/18	11	31.55	5	31.85	31.35	6	5,590	0.11%
2020/12/17	1	31.25	2	31.15	31.20	-1	5,477	-0.02%
2020/12/16	3	30.95	5	31.03	31.25	-2	5,463	-0.04%
2020/12/15	7	30.84	1	30.70	30.55	6	5,455	0.11%
2020/12/14	0.1	31.50	2	31.35	31.45	-1.9	5,418	-0.04%
2020/12/11	5	31.08	2	31.00	30.90	3	5,397	0.06%
2020/12/10	11	31.74	1	31.65	31.60	10	5,361	0.19%
2020/12/09	2	32.25	8	32.41	32.45	-6	5,222	-0.11%
2020/12/08	7	32.33	10	32.10	31.80	-3	5,085	-0.06%
2020/12/07	21	31.57	17	31.46	31.70	4	5,005	0.08%
2020/12/04	4	31.35	23	31.42	31.30	-19	4,944	-0.38%
2020/12/03	6	32.38	6	32.13	32.05	0	4,829	0.00%
2020/12/02	2	31.43	4	31.51	31.50	-2	4,736	-0.04%
2020/12/01	4	31.35	3	31.47	31.30	1	4,723	0.02%
2020/11/30	0	0.00	3	31.33	31.30	-3	4,715	-0.06%
2020/11/27	5	30.91	10	31.05	31.00	-5	4,718	-0.11%
2020/11/26	8	30.64	5	30.80	30.95	3	4,708	0.06%
2020/11/25	4	30.99	10	31.05	30.60	-6	4,826	-0.12%
2020/11/24	18	30.20	12	30.13	30.10	6	4,702	0.13%
2020/11/23	21	30.40	23	30.31	30.25	-2	4,833	-0.04%
2020/11/20	14	30.23	21	30.49	30.45	-7	4,811	-0.15%
2020/11/19	2	29.55	0	0.00	29.50	2	4,603	0.04%
2020/11/18	4	29.33	10	29.40	29.40	-6	4,566	-0.13%
2020/11/17	2	28.58	0	0.00	28.55	2	4,468	0.04%
2020/11/16	0	0.00	12	28.85	28.55	-12	4,604	-0.26%
2020/11/13	5	28.55	0	0.00	28.60	5	4,612	0.11%
2020/11/11	0	0.00	1	29.10	29.15	-1	4,650	-0.02%
2020/11/10	0	0.00	11	28.81	29.30	-11	4,643	-0.24%
2020/11/09	9	28.95	0	0.00	28.60	9	4,601	0.20%
2020/11/06	6	28.90	22	28.95	28.80	-16	4,597	-0.35%
2020/11/05	5	28.95	4	28.90	28.95	1	4,625	0.02%
2020/11/02	1	28.60	1	28.45	28.40	0	4,922	0.00%
2020/10/30	0	0.00	1	28.50	28.70	-1	4,970	-0.02%
2020/10/29	11	28.81	0	0.00	28.80	11	5,076	0.22%
2020/10/28	10	29.10	1	29.10	29.00	9	5,093	0.18%
2020/10/27	9	29.45	2	29.10	29.25	7	5,119	0.14%
2020/10/26	0	0.00	5	28.90	28.90	-5	5,106	-0.10%
2020/10/23	0	0.00	1	28.70	28.75	-1	5,166	-0.02%
2020/10/21	6	28.72	2	28.85	28.75	4	5,398	0.07%
2020/10/20	1	28.75	0	0.00	28.70	1	5,507	0.02%
2020/10/19	1	28.75	3	28.82	28.80	-2	5,572	-0.04%
2020/10/16	2	28.70	0	0.00	28.60	2	5,630	0.04%
2020/10/13	1	29.20	0	0.00	29.15	1	5,862	0.02%
2020/10/12	2	29.25	1	29.20	29.20	1	5,949	0.02%
2020/10/08	1	29.40	2	29.70	29.20	-1	6,003	-0.02%
2020/10/07	4	29.65	12	29.75	29.50	-8	6,051	-0.13%
2020/10/06	6	29.13	0	0.00	29.00	6	6,028	0.10%
2020/10/05	0	0.00	2	28.90	28.90	-2	6,176	-0.03%
2020/09/28	2	28.55	0	0.00	28.45	2	6,627	0.03%
2020/09/25	6	28.10	10	28.20	28.35	-4	6,782	-0.06%
2020/09/24	11	28.54	0	0.00	28.35	11	6,839	0.16%
2020/09/23	0	0.00	10	29.45	29.30	-10	6,911	-0.14%
2020/09/21	12	30.28	0	0.00	30.15	12	7,600	0.16%
2020/09/18	2	30.10	4	30.20	30.10	-2	7,613	-0.03%
2020/09/17	1	30.50	0	0.00	30.25	1	7,653	0.01%
2020/09/15	20	30.90	0	0.00	30.70	20	7,687	0.26%
2020/09/14	0	0.00	3	30.45	30.45	-3	7,913	-0.04%
2020/09/11	2	30.53	0	0.00	30.25	2	8,004	0.02%
2020/09/10	0	0.00	1	31.10	30.55	-1	8,207	-0.01%
2020/09/09	1	30.90	1	31.10	31.00	0	8,241	0.00%
2020/09/08	1	30.55	0	0.00	30.45	1	8,310	0.01%
2020/09/07	5	31.35	3	31.62	31.00	2	8,379	0.02%
2020/09/02	2	31.30	0	0.00	30.80	2	8,260	0.02%
2020/09/01	0	0.00	15	30.42	30.45	-15	8,207	-0.18%
2020/08/31	3	30.80	13	30.64	30.10	-10	8,182	-0.12%
2020/08/28	3	29.95	4	30.14	30.00	-1	8,058	-0.01%
2020/08/27	12	30.05	4	30.35	29.80	8	8,063	0.10%
2020/08/26	1	28.95	6	29.37	30.05	-5	7,941	-0.06%
2020/08/25	5	29.19	0	0.00	28.95	5	7,929	0.06%
2020/08/20	6	28.10	0	0.00	28.10	6	8,171	0.07%
2020/08/19	2	29.75	0	0.00	29.40	2	8,176	0.02%
2020/08/18	1	29.80	1	29.80	29.75	0	8,281	0.00%
2020/08/17	0	0.00	6	30.23	30.20	-6	8,289	-0.07%
2020/08/14	5	29.84	1	30.20	30.00	4	8,261	0.05%
2020/08/12	1	29.95	1	29.85	29.75	0	8,262	0.00%
2020/08/11	0	0.00	3	30.55	30.15	-3	8,251	-0.04%
2020/08/10	5	30.34	6	30.58	30.45	-1	8,272	-0.01%
2020/08/07	18	30.14	0	0.00	30.10	18	8,296	0.22%
2020/08/06	3	31.03	18	30.92	31.05	-15	8,239	-0.18%
2020/08/05	7	30.28	10	30.40	30.25	-3	8,120	-0.04%
2020/08/04	0	0.00	11	30.40	30.35	-11	8,116	-0.14%
2020/08/03	12	29.90	5	30.25	29.85	7	8,021	0.09%
2020/07/31	5	29.85	4	30.00	29.90	1	8,109	0.01%
2020/07/30	1	29.90	9	30.28	29.90	-8	8,131	-0.10%
2020/07/29	2	29.20	1	29.30	29.50	1	8,105	0.01%
2020/07/28	7	30.33	3	29.65	28.95	4	8,104	0.05%
2020/07/27	4	30.53	1	30.70	30.05	3	8,020	0.04%
2020/07/24	21	31.15	9	31.27	30.75	12	7,968	0.15%
2020/07/23	7	31.11	1	30.95	30.90	6	7,898	0.08%
2020/07/22	1	31.45	3	31.55	31.25	-2	7,899	-0.03%
2020/07/21	4	31.41	2	31.28	31.20	2	7,864	0.03%
2020/07/20	3	31.43	0	0.00	31.50	3	7,808	0.04%
2020/07/17	2	30.95	3	30.50	31.00	-1	7,761	-0.01%
2020/07/16	6	31.19	11	31.48	31.15	-5	7,761	-0.06%
2020/07/15	9	30.97	0	0.00	30.70	9	7,708	0.12%
2020/07/14	4	31.10	1	30.95	31.00	3	7,806	0.04%
2020/07/13	2	31.60	13	31.84	31.80	-11	7,782	-0.14%
2020/07/10	15	31.73	18	31.97	31.30	-3	7,843	-0.04%
2020/07/09	9	33.58	8	33.40	32.90	1	7,741	0.01%
2020/07/08	8	33.34	10	33.57	33.45	-2	7,696	-0.03%
2020/07/07	22	33.08	4	33.38	32.95	18	7,652	0.24%
2020/07/06	1	33.30	8	33.03	33.10	-7	7,565	-0.09%
2020/07/03	9	32.59	0	0.00	32.40	9	7,551	0.12%
2020/07/02	9	32.71	8	32.88	32.50	1	7,536	0.01%
2020/07/01	37	32.86	6	32.77	32.35	31	7,466	0.42%
2020/06/30	4	31.84	14	32.03	33.15	-10	7,086	-0.14%
2020/06/29	1	30.05	1	30.40	30.15	0	6,816	0.00%
2020/06/24	1	30.60	4	30.79	30.50	-3	6,829	-0.04%
2020/06/23	0	0.00	4	30.64	30.60	-4	6,858	-0.06%
2020/06/22	0	0.00	1	30.70	30.50	-1	6,869	-0.01%
2020/06/19	5	30.74	3	31.02	30.30	2	6,947	0.03%
2020/06/18	2	30.75	18	30.78	30.80	-16	6,746	-0.24%
2020/06/17	7	30.96	6	30.86	30.75	1	6,739	0.01%
2020/06/16	19	30.03	5	30.18	30.00	14	6,809	0.21%
2020/06/15	2	29.43	1	30.30	29.70	1	7,172	0.01%
2020/06/12	18	28.72	9	28.67	29.15	9	7,177	0.13%
2020/06/11	8	30.25	5	30.14	29.85	3	7,204	0.04%
2020/06/10	11	30.03	6	30.08	30.05	5	7,285	0.07%
2020/06/09	17	30.35	8	30.27	30.15	9	7,462	0.12%
2020/06/08	8	30.39	1	30.55	30.45	7	7,598	0.09%
2020/06/05	2	30.30	9	30.17	30.15	-7	7,587	-0.09%
2020/06/04	4	30.34	3	30.10	30.20	1	7,633	0.01%
2020/06/03	4	30.14	10	30.10	30.15	-6	7,707	-0.08%
2020/06/02	3	30.13	11	30.03	30.00	-8	7,759	-0.10%
2020/06/01	6	30.33	0	0.00	30.55	6	7,836	0.08%
2020/05/29	0	0.00	12	30.12	30.50	-12	7,867	-0.15%
2020/05/28	7	29.67	3	30.15	29.60	4	8,077	0.05%
2020/05/27	8	30.68	13	30.70	30.70	-5	8,086	-0.06%
2020/05/26	22	30.16	24	30.29	30.00	-2	8,123	-0.02%
2020/05/25	5	29.42	17	29.21	29.50	-12	8,136	-0.15%
2020/05/22	2	28.60	2	28.15	28.10	0	8,028	0.00%
2020/05/21	2	29.00	5	28.89	28.80	-3	8,024	-0.04%
2020/05/20	0	0.00	12	29.06	28.70	-12	8,128	-0.15%
2020/05/19	1	28.40	2	28.48	28.65	-1	8,101	-0.01%
2020/05/18	2	27.85	2	27.80	27.95	0	8,078	0.00%
2020/05/15	11	28.51	1	28.45	28.30	10	8,076	0.12%
2020/05/14	6	28.73	30	28.74	28.20	-24	8,040	-0.30%
2020/05/13	1	29.30	14	29.18	29.15	-13	7,992	-0.16%
2020/05/12	0	0.00	2	29.00	29.10	-2	7,979	-0.03%
2020/05/11	4	28.80	3	28.75	28.90	1	7,968	0.01%
2020/05/08	4	28.91	6	29.01	28.90	-2	7,937	-0.03%
2020/05/07	19	28.91	7	28.99	29.10	12	7,925	0.15%
2020/05/06	10	29.72	7	29.81	29.70	3	7,842	0.04%
2020/05/05	8	29.46	3	29.80	29.40	5	7,803	0.06%
2020/05/04	4	29.28	1	29.35	29.25	3	7,814	0.04%
2020/04/30	4	30.11	27.1	30.18	30.00	-23.1	7,805	-0.30%
2020/04/29	4	30.20	0	0.00	29.85	4	7,858	0.05%
2020/04/28	2	30.05	0	0.00	29.95	2	7,869	0.03%
2020/04/27	0	0.00	2	30.08	30.00	-2	7,955	-0.03%
2020/04/24	3	29.40	11	29.14	29.15	-8	7,894	-0.10%
2020/04/23	3	28.90	4	28.91	28.80	-1	7,896	-0.01%
2020/04/22	14	28.84	0	0.00	28.60	14	7,870	0.18%
2020/04/21	13	29.68	10	29.35	28.80	3	7,852	0.04%
2020/04/20	18	29.99	0	0.00	30.05	18	7,769	0.23%
2020/04/17	14	30.52	2	30.30	30.05	12	7,769	0.15%
2020/04/16	4	31.39	20	31.27	31.20	-16	7,613	-0.21%
2020/04/15	112	31.25	111	31.86	31.20	1	7,598	0.01%	大買/大賣/
2020/04/14	5	30.62	5	30.59	30.60	0	7,525	0.00%
2020/04/13	4	30.70	7	30.62	30.60	-3	7,578	-0.04%
2020/04/10	0	0.00	17	29.94	30.40	-17	7,528	-0.23%
2020/04/09	13	30.08	3	30.63	29.70	10	7,544	0.13%
2020/04/08	7	29.95	12	30.20	30.35	-5	7,478	-0.07%
2020/04/07	11	29.25	19	29.13	29.25	-8	7,348	-0.11%
2020/04/06	23	29.18	8	29.14	29.35	15	7,284	0.21%
2020/04/01	2	28.48	4	28.59	28.90	-2	7,353	-0.03%
2020/03/31	7	28.94	3	28.83	28.40	4	7,422	0.05%
2020/03/30	1	27.80	0	0.00	28.30	1	7,425	0.01%
2020/03/27	9	29.15	2	29.45	27.95	7	7,509	0.09%
2020/03/26	2	28.80	4	28.66	28.85	-2	7,909	-0.03%
2020/03/25	2	29.18	0	0.00	28.90	2	8,151	0.02%
2020/03/24	0	0.00	13	28.48	28.40	-13	8,194	-0.16%
2020/03/23	0	0.00	5	28.09	27.70	-5	8,536	-0.06%
2020/03/20	20	29.78	11	30.01	29.45	9	8,940	0.10%
2020/03/19	25	27.54	8	27.97	28.40	17	9,253	0.18%
2020/03/18	2	28.30	2	28.15	26.95	0	8,872	0.00%
2020/03/17	0	0.00	10	26.60	26.95	-10	9,000	-0.11%
2020/03/16	15	28.91	1	30.00	27.00	14	8,874	0.16%
2020/03/13	9	29.16	156	28.90	29.75	-147	8,709	-1.69%	大賣/鉅額交易
2020/03/12	34	32.46	27	33.18	32.10	7	8,506	0.08%
2020/03/11	11	35.48	0	0.00	34.85	11	8,348	0.13%
2020/03/10	12	35.53	0	0.00	35.80	12	8,328	0.14%
2020/03/09	3	36.53	1	36.10	35.60	2	8,248	0.02%
2020/03/06	2	37.13	4.1	37.23	37.55	-2.1	8,123	-0.03%
2020/03/05	0	0.00	1	37.90	36.90	-1	8,060	-0.01%
2020/03/04	1	37.20	6	37.69	37.65	-5	7,951	-0.06%
2020/03/03	5	37.62	9	37.79	37.45	-4	7,867	-0.05%
2020/03/02	0	0.00	12	35.58	36.40	-12	7,673	-0.16%
2020/02/27	29	36.15	20	35.16	35.00	9	7,547	0.12%
2020/02/26	6	36.30	25	36.54	36.50	-19	7,373	-0.26%
2020/02/25	0	0.00	11	34.75	34.90	-11	7,202	-0.15%
2020/02/24	10	35.00	0	0.00	34.90	10	7,183	0.14%
2020/02/21	12	35.94	4	36.21	35.45	8	7,171	0.11%
2020/02/20	1	35.30	19.1	35.03	35.30	-18.1	7,060	-0.26%
2020/02/19	4	34.74	0	0.00	34.70	4	7,049	0.06%
2020/02/18	3	34.80	4	34.94	34.75	-1	7,057	-0.01%
2020/02/17	4	34.40	1	34.75	34.60	3	7,086	0.04%
2020/02/14	5	34.50	1	34.60	34.40	4	7,082	0.06%
2020/02/13	2	34.50	3	34.23	34.15	-1	7,087	-0.01%
2020/02/12	3	34.15	3	34.27	34.15	0	7,121	0.00%
2020/02/11	0	0.00	7	33.80	34.00	-7	7,123	-0.10%
2020/02/10	1	32.70	1	32.80	33.05	0	7,237	0.00%
2020/02/07	9	33.50	2	33.45	33.35	7	7,243	0.10%
2020/02/06	1	34.20	4	34.09	34.20	-3	7,237	-0.04%
2020/02/05	6	33.84	16	33.95	33.60	-10	7,244	-0.14%
2020/02/04	3	33.33	16	33.39	33.50	-13	7,220	-0.18%
2020/02/03	8	32.35	7	32.13	33.00	1	7,249	0.01%
2020/01/31	15	34.47	8	34.89	34.25	7	7,189	0.10%
2020/01/30	27	34.33	13	34.74	34.20	14	7,193	0.19%
2020/01/20	8	37.56	2	37.78	37.55	6	7,143	0.08%
2020/01/17	0	0.00	7	37.94	37.80	-7	7,229	-0.10%
2020/01/16	0	0.00	1	37.50	37.70	-1	7,309	-0.01%
2020/01/15	102	37.97	51	37.41	37.35	51	7,445	0.69%	大買/
2020/01/14	0	0.00	3	37.38	37.80	-3	7,433	-0.04%
2020/01/13	3	36.77	3.1	37.20	37.50	-0.1	7,430	0.00%
2020/01/10	4	36.63	7	36.51	36.65	-3	7,450	-0.04%
2020/01/09	3	36.65	8	36.63	36.95	-5	7,461	-0.07%
2020/01/08	4	36.63	0	0.00	36.15	4	7,466	0.05%
2020/01/07	3	37.58	2	37.23	37.00	1	7,476	0.01%
2020/01/06	8	38.32	0	0.00	38.20	8	7,443	0.11%
2020/01/03	154	38.57	153	38.18	38.15	1	7,509	0.01%	大買/大賣/
2020/01/02	4	38.58	3	38.75	38.35	1	7,550	0.01%
2019/12/31	102	38.65	90	38.45	38.45	12	7,597	0.16%	大買/
2019/12/30	6	38.46	9	38.35	38.35	-3	7,685	-0.04%
2019/12/27	72	38.97	42	38.63	38.50	30	7,650	0.39%
2019/12/26	8	38.63	5	38.73	38.40	3	7,510	0.04%
2019/12/25	6	39.27	6	39.25	38.90	0	7,446	0.00%
2019/12/24	3	39.00	11	39.22	38.75	-8	7,452	-0.11%
2019/12/23	23	39.77	16	40.34	39.20	7	7,343	0.10%
2019/12/20	123	38.86	9	39.11	39.00	114	6,899	1.65%	大買/鉅額交易
2019/12/19	6	38.16	1	38.35	38.50	5	6,622	0.08%
2019/12/18	32	39.25	40	38.37	38.10	-8	6,490	-0.12%
2019/12/17	23	38.38	27	38.41	38.00	-4	6,134	-0.07%
2019/12/16	21	37.81	47	37.96	39.10	-26	5,802	-0.45%
2019/12/13	6	35.66	0	0.00	35.55	6	5,577	0.11%
2019/12/12	18	36.76	25	37.01	36.40	-7	5,540	-0.13%
2019/12/11	3	35.85	1	35.80	35.70	2	5,287	0.04%
2019/12/10	1	35.50	4	35.48	35.45	-3	5,328	-0.06%
2019/12/09	4	35.10	0	0.00	35.10	4	5,418	0.07%
2019/12/06	10	35.75	2	35.55	35.50	8	5,434	0.15%
2019/12/05	0	0.00	7	35.63	35.85	-7	5,489	-0.13%
2019/12/04	3	35.15	0	0.00	35.15	3	5,506	0.05%
2019/12/03	17	35.19	3	35.45	35.45	14	5,542	0.25%
2019/12/02	0	0.00	7	35.37	35.40	-7	5,569	-0.13%
2019/11/29	4	35.13	25	35.25	35.05	-21	5,542	-0.38%
2019/11/28	16	35.37	1	35.70	35.35	15	5,538	0.27%
2019/11/27	0	0.00	6	35.97	35.90	-6	5,556	-0.11%
2019/11/26	0	0.00	3	35.30	35.20	-3	5,461	-0.05%
2019/11/25	0	0.00	13	35.16	35.00	-13	5,473	-0.24%
2019/11/22	0	0.00	7	34.88	34.85	-7	5,519	-0.13%
2019/11/21	3	34.60	1	34.50	34.75	2	5,528	0.04%
2019/11/20	3	34.72	0	0.00	34.75	3	5,526	0.05%
2019/11/18	0	0.00	3	35.37	35.50	-3	5,514	-0.05%
2019/11/15	1	34.85	1	35.00	34.85	0	5,509	0.00%
2019/11/14	9	34.25	6	34.41	34.35	3	5,518	0.05%
2019/11/13	2	34.98	0	0.00	34.95	2	5,520	0.04%
2019/11/12	2	34.93	1	35.20	35.05	1	5,576	0.02%
2019/11/11	6	35.02	1	35.30	34.65	5	5,626	0.09%
2019/11/08	1	35.85	0	0.00	35.75	1	5,640	0.02%
2019/11/07	26	35.94	18	35.86	36.10	8	5,692	0.14%
2019/11/06	11	37.03	0	0.00	36.90	11	5,686	0.19%
2019/11/05	9	37.51	6	37.86	37.50	3	5,984	0.05%
2019/11/04	0	0.00	5	37.30	37.30	-5	6,019	-0.08%
2019/11/01	1	36.90	0	0.00	37.30	1	6,039	0.02%
2019/10/31	7	37.03	0	0.00	36.80	7	6,132	0.11%
2019/10/30	7	37.54	7	37.81	37.50	0	6,142	0.00%
2019/10/29	15	37.63	5	38.15	37.50	10	6,135	0.16%
2019/10/28	13	38.01	0	0.00	37.90	13	6,209	0.21%
2019/10/25	2	38.75	2	38.78	38.75	0	6,201	0.00%
2019/10/24	18	38.84	8	39.17	39.25	10	6,162	0.16%
2019/10/23	5	38.49	29	38.62	38.50	-24	6,182	-0.39%
2019/10/22	9	38.39	1	38.30	38.00	8	6,083	0.13%
2019/10/21	0	0.00	1	37.95	38.10	-1	6,093	-0.02%
2019/10/18	3	38.58	2	38.08	37.90	1	6,115	0.02%
2019/10/17	1	38.05	2	38.15	38.10	-1	6,146	-0.02%
2019/10/16	2	37.98	11	38.08	37.50	-9	6,336	-0.14%
2019/10/15	10	38.33	2	38.35	37.95	8	6,533	0.12%
2019/10/14	0	0.00	3	38.00	38.25	-3	6,572	-0.05%
2019/10/09	13	38.12	4	38.26	37.70	9	6,532	0.14%
2019/10/08	1	38.00	3	38.05	38.25	-2	6,479	-0.03%
2019/10/07	2	37.68	5	37.79	37.50	-3	6,469	-0.05%
2019/10/04	3	36.95	3	37.48	36.85	0	6,431	0.00%
2019/10/03	10	36.30	2	36.33	36.45	8	6,430	0.12%
2019/10/02	2	36.05	0	0.00	36.05	2	6,775	0.03%
2019/10/01	6	36.10	2	36.13	36.15	4	6,792	0.06%
2019/09/27	3	35.78	2	37.00	35.50	1	6,765	0.01%
2019/09/26	2	37.10	6	36.97	36.70	-4	6,700	-0.06%
2019/09/25	3	36.67	4	37.00	36.65	-1	6,722	-0.01%
2019/09/24	1	37.60	1	38.10	37.60	0	6,712	0.00%
2019/09/23	12	38.13	4	37.81	37.65	8	6,702	0.12%
2019/09/20	9	37.78	21	37.76	37.70	-12	6,702	-0.18%
2019/09/19	14	37.90	1	38.15	37.50	13	6,640	0.20%
2019/09/18	16	38.50	19	38.54	38.55	-3	6,601	-0.05%
2019/09/17	3	36.80	4	37.06	36.65	-1	6,243	-0.02%
2019/09/16	0	0.00	17.1	36.66	37.10	-17.1	6,305	-0.27%
2019/09/12	5	37.34	0	0.00	37.05	5	6,354	0.08%
2019/09/11	3	36.75	5	37.14	37.25	-2	6,393	-0.03%
2019/09/10	9	36.02	12	35.82	35.85	-3	6,314	-0.05%
2019/09/09	5	36.75	0	0.00	36.75	5	6,308	0.08%
2019/09/06	0	0.00	2	36.13	36.20	-2	6,293	-0.03%
2019/09/05	1	35.55	4	35.65	35.50	-3	6,436	-0.05%
2019/09/04	0	0.00	8	35.13	35.25	-8	6,445	-0.12%
2019/09/02	3	34.40	0	0.00	34.90	3	6,591	0.05%
2019/08/30	4	35.21	12	35.07	34.75	-8	6,617	-0.12%
2019/08/29	0	0.00	2.1	34.99	34.60	-2.1	6,662	-0.03%
2019/08/28	4	34.76	0	0.00	34.75	4	6,702	0.06%
2019/08/27	0	0.00	5	34.77	34.40	-5	6,781	-0.07%
2019/08/26	4	33.60	3	33.85	33.85	1	6,789	0.01%
2019/08/23	0	0.00	3	34.10	34.10	-3	6,811	-0.04%
2019/08/22	1	34.20	13	34.00	34.05	-12	6,845	-0.18%
2019/08/21	3	34.00	1	34.15	33.95	2	6,878	0.03%
2019/08/20	12	33.92	2	34.05	33.75	10	6,914	0.14%
2019/08/19	1	33.95	2	34.00	33.95	-1	6,963	-0.01%
2019/08/16	1	34.10	8	34.18	34.20	-7	6,984	-0.10%
2019/08/15	4	33.48	51	33.70	33.70	-47	7,001	-0.67%
2019/08/14	4	33.23	17	33.42	33.25	-13	7,095	-0.18%
2019/08/13	28	32.59	2	32.65	32.65	26	7,071	0.37%
2019/08/12	4	32.74	0	0.00	33.25	4	7,124	0.06%
2019/08/08	38	32.85	1	33.20	32.85	37	7,143	0.52%
2019/08/07	32	33.14	13	33.01	33.00	19	7,184	0.26%
2019/08/06	5	35.20	75	35.79	35.85	-70	7,017	-1.00%
2019/08/05	3	36.57	0	0.00	36.40	3	7,074	0.04%
2019/08/02	7	37.04	3	37.35	36.80	4	7,279	0.05%
2019/08/01	19	38.24	1	38.25	37.95	18	7,349	0.24%
2019/07/31	3	38.75	0	0.00	38.85	3	7,567	0.04%
2019/07/30	26	39.06	9	40.26	38.75	17	7,993	0.21%
2019/07/29	4	40.50	14	40.79	40.10	-10	7,996	-0.13%
2019/07/26	2	40.28	3	40.17	40.25	-1	8,005	-0.01%
2019/07/25	8	39.77	17	40.01	40.25	-9	8,165	-0.11%
2019/07/24	0	0.00	6	39.62	39.35	-6	8,097	-0.07%
2019/07/23	0	0.00	6	39.62	39.50	-6	8,160	-0.07%
2019/07/22	8	39.33	5	39.30	39.25	3	8,204	0.04%
2019/07/19	20	39.43	5	39.25	39.15	15	8,258	0.18%
2019/07/18	46	40.23	35	40.49	39.55	11	8,268	0.13%
2019/07/17	14	40.00	20	40.16	40.55	-6	8,135	-0.07%
2019/07/16	11	39.34	11	39.52	39.40	0	8,035	0.00%
2019/07/15	2	39.00	16.5	38.88	38.95	-14.5	8,111	-0.18%
2019/07/12	5	39.12	2	39.45	38.90	3	8,342	0.04%
2019/07/11	6	39.18	21	39.09	39.20	-15	8,562	-0.18%
2019/07/10	3	38.65	12	38.71	38.65	-9	8,614	-0.10%
2019/07/09	28	38.66	12	38.83	38.65	16	8,828	0.18%
2019/07/08	30	39.12	13	39.46	39.00	17	9,049	0.19%
2019/07/05	0	0.00	2	37.35	37.50	-2	9,086	-0.02%
2019/07/03	0	0.00	2	37.35	37.00	-2	10,571	-0.02%
2019/07/02	2	37.15	10	37.42	37.35	-8	10,901	-0.07%
2019/07/01	0	0.00	1	37.05	36.85	-1	11,031	-0.01%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/27	17	36.99	1	36.90	36.70	16	11,501	0.14%
2019/06/26	0	0.00	10.5	36.80	36.80	-10.5	11,707	-0.09%
2019/06/25	13	37.55	16	36.98	36.75	-3	11,834	-0.03%
2019/06/24	1	37.40	9	37.39	37.40	-8	11,963	-0.07%
2019/06/21	11	37.57	10	37.26	37.20	1	12,065	0.01%
2019/06/20	3	37.17	9	37.40	37.10	-6	12,189	-0.05%
2019/06/19	3	36.92	7	36.80	37.05	-4	12,635	-0.03%
2019/06/18	12	36.46	10	36.28	36.10	2	12,760	0.02%
2019/06/17	11	36.87	11	36.76	36.50	0	13,098	0.00%
2019/06/14	10	36.93	15	37.00	36.90	-5	13,916	-0.04%
2019/06/13	16	36.74	20	36.97	36.80	-4	14,624	-0.03%
2019/06/12	16	35.97	13	36.13	36.25	3	14,754	0.02%
2019/06/11	18	36.13	26	36.02	36.00	-8	14,900	-0.05%
2019/06/10	0	0.00	12	35.54	35.50	-12	14,813	-0.08%
2019/06/06	5	34.95	4	35.05	34.95	1	14,843	0.01%
2019/06/05	27	35.48	20	35.38	34.85	7	14,952	0.05%
2019/06/04	3	34.95	4	35.40	35.15	-1	14,982	-0.01%
2019/06/03	11	35.31	10	35.40	35.10	1	15,244	0.01%
2019/05/31	4	36.24	15	36.53	36.10	-11	15,195	-0.07%
2019/05/30	0	0.00	5	36.25	36.25	-5	15,280	-0.03%
2019/05/29	11	35.81	0	0.00	35.70	11	15,399	0.07%
2019/05/28	5	36.15	8	36.40	36.05	-3	15,485	-0.02%
2019/05/27	1	36.10	1	36.40	35.80	0	15,658	0.00%
2019/05/24	3	36.02	5	36.16	36.15	-2	16,081	-0.01%
2019/05/23	15	35.54	2	35.53	35.65	13	16,183	0.08%
2019/05/22	10	36.24	12	36.20	36.10	-2	16,253	-0.01%
2019/05/21	12	35.25	55	36.17	36.65	-43	16,356	-0.26%
2019/05/20	10	34.54	0	0.00	34.55	10	16,304	0.06%
2019/05/17	15	35.07	11	35.51	34.55	4	16,364	0.02%
2019/05/16	30	35.93	3	36.40	35.50	27	16,401	0.16%
2019/05/15	2	36.95	30	36.63	36.70	-28	16,463	-0.17%
2019/05/14	15	35.36	0	0.00	35.65	15	16,506	0.09%
2019/05/13	19.4	35.64	7	35.61	35.40	12.4	16,473	0.07%
2019/05/10	38.5	36.66	23	36.43	36.45	15.5	16,462	0.09%
2019/05/09	19.5	37.63	16	37.64	37.20	3.5	16,372	0.02%
2019/05/08	33	37.97	48	38.25	37.50	-15	16,549	-0.09%
2019/05/07	37	39.34	36	39.38	39.20	1	16,842	0.01%
2019/05/06	29.4	41.83	8	41.68	41.50	21.4	16,539	0.13%
2019/05/03	4.4	42.76	0	0.00	42.90	4.4	16,507	0.03%
2019/05/02	2	42.65	15	43.09	43.05	-13	16,608	-0.08%
2019/04/30	12	40.85	13	41.01	41.80	-1	16,598	-0.01%
2019/04/29	11	41.20	18	41.45	41.20	-7	16,873	-0.04%
2019/04/26	6	41.51	2	41.45	41.20	4	16,896	0.02%
2019/04/25	5	41.99	7	41.75	42.00	-2	17,209	-0.01%
2019/04/24	4	42.70	7	42.70	42.45	-3	17,234	-0.02%
2019/04/23	39	42.74	9	42.59	42.60	30	17,276	0.17%
2019/04/22	58	43.22	89	43.64	43.15	-31	17,522	-0.18%
2019/04/19	34	42.54	38	42.78	42.70	-4	17,712	-0.02%
2019/04/18	25	43.21	0	0.00	42.15	25	17,796	0.14%
2019/04/17	18	44.96	14	45.39	44.30	4	17,877	0.02%
2019/04/16	17	44.08	21	43.99	44.50	-4	17,684	-0.02%
2019/04/15	14	43.88	38	43.99	43.90	-24	17,630	-0.14%
2019/04/12	4	43.88	6	43.85	43.75	-2	17,456	-0.01%
2019/04/11	79	43.60	17	43.66	43.00	62	17,228	0.36%
2019/04/10	114	44.16	66	44.26	44.25	48	16,912	0.28%	大買/
2019/04/09	5	41.73	24	41.73	42.00	-19	15,995	-0.12%
2019/04/08	21	41.27	15	41.68	40.90	6	15,740	0.04%
2019/04/03	11	40.59	13	40.62	40.45	-2	15,536	-0.01%
2019/04/02	21	41.06	24	41.30	40.80	-3	15,407	-0.02%
2019/04/01	20	40.22	24	40.19	40.15	-4	15,066	-0.03%
2019/03/29	40	40.02	207	39.93	39.95	-167	14,931	-1.12%	大賣/鉅額交易
2019/03/27	39	40.18	35	39.93	39.85	4	14,968	0.03%
2019/03/26	6	39.59	14	39.42	39.20	-8	14,863	-0.05%
2019/03/25	43	39.29	18	39.54	38.85	25	14,975	0.17%
2019/03/22	69	41.12	66	42.07	40.60	3	14,881	0.02%
2019/03/21	2	40.30	0	0.00	40.10	2	14,527	0.01%
2019/03/20	12	40.27	26	40.24	40.35	-14	14,483	-0.10%
2019/03/19	54	41.26	46	40.94	39.55	8	14,288	0.06%
2019/03/18	44	39.52	152	39.48	41.15	-108	13,620	-0.79%	大賣/鉅額交易
2019/03/15	11	37.36	69	37.51	37.45	-58	13,140	-0.44%
2019/03/14	54	36.67	59	36.82	36.80	-5	12,936	-0.04%
2019/03/13	13	36.14	1	36.20	36.20	12	13,061	0.09%
2019/03/12	33	36.34	2	36.40	36.00	31	13,193	0.23%
2019/03/11	5	36.81	26	36.66	36.25	-21	13,291	-0.16%
2019/03/08	5	35.31	12	35.25	36.00	-7	13,536	-0.05%
2019/03/07	48	35.89	10	35.79	35.60	38	14,841	0.26%
2019/03/06	8	37.37	0	0.00	37.25	8	15,111	0.05%
2019/03/05	17	37.65	10	38.10	37.50	7	15,338	0.05%
2019/03/04	10	36.85	7	37.69	37.90	3	15,348	0.02%
2019/02/27	9	36.70	2	36.75	36.80	7	15,395	0.05%
2019/02/26	2	37.55	3	37.55	37.45	-1	15,447	-0.01%
2019/02/25	91	38.56	136	38.01	38.00	-45	15,655	-0.29%	大賣/
2019/02/22	37	37.19	52	36.82	37.10	-15	15,441	-0.10%
2019/02/21	68	36.66	62	37.04	36.55	6	15,576	0.04%
2019/02/20	37	37.31	6	37.30	37.00	31	15,698	0.20%
2019/02/19	22	36.71	6	36.57	36.55	16	15,945	0.10%
2019/02/18	4	35.90	0	0.00	35.90	4	16,167	0.02%
2019/02/15	28	35.66	19	35.61	35.35	9	16,495	0.05%
2019/02/14	16	36.93	2	36.85	36.50	14	17,457	0.08%
2019/02/13	21	36.33	8	36.86	36.20	13	17,620	0.07%
2019/02/12	221	37.23	2	37.25	37.10	219	17,598	1.24%	大買/鉅額交易
2019/02/11	3	36.63	3	36.83	36.80	0	17,833	0.00%
2019/01/30	1	36.50	12	36.59	36.55	-11	17,875	-0.06%
2019/01/29	37	37.22	24	36.85	37.00	13	17,804	0.07%
2019/01/28	22	36.73	36	37.09	37.95	-14	17,508	-0.08%
2019/01/25	0	0.00	11	34.94	34.80	-11	17,053	-0.06%
2019/01/24	2	34.50	1	34.75	34.45	1	17,031	0.01%
2019/01/23	1	34.55	16	34.58	34.50	-15	17,032	-0.09%
2019/01/22	6	33.98	0	0.00	34.00	6	16,931	0.04%
2019/01/21	16	33.68	23	34.07	34.10	-7	16,789	-0.04%
2019/01/18	16	33.07	12	32.83	32.95	4	16,517	0.02%
2019/01/17	32	32.79	14	32.63	32.85	18	16,516	0.11%
2019/01/16	23	34.18	11	34.05	34.05	12	16,348	0.07%
2019/01/15	6	33.93	6	33.67	33.80	0	16,294	0.00%
2019/01/14	31	34.12	25	34.25	33.60	6	16,235	0.04%
2019/01/11	16	34.11	5	34.15	33.60	11	15,993	0.07%
2019/01/10	11	34.70	24	34.53	34.60	-13	15,728	-0.08%
2019/01/09	102	36.96	76.1	35.42	35.35	26	15,538	0.17%	大買/
2019/01/08	63	37.22	12	37.26	37.00	51	15,237	0.33%
2019/01/07	4	37.18	12	37.28	36.70	-8	15,272	-0.05%
2019/01/04	7	35.51	2	36.20	36.50	5	15,269	0.03%
2019/01/03	18	36.29	19.1	36.58	36.10	-1.1	15,382	-0.01%
2019/01/02	10	35.45	46	35.51	36.10	-36	15,459	-0.23%
2018/12/28	24	35.25	5	35.29	35.35	19	15,655	0.12%
2018/12/27	3	36.72	2	36.80	36.50	1	15,552	0.01%
2018/12/26	0	0.00	19	37.02	36.20	-19	15,523	-0.12%
2018/12/25	6	36.05	9	36.17	36.05	-3	15,419	-0.02%
2018/12/24	6	36.42	1	36.50	36.60	5	15,423	0.03%
2018/12/22	1	35.95	6	36.06	36.00	-5	15,442	-0.03%
2018/12/21	0	0.00	4	36.40	36.30	-4	15,495	-0.03%
2018/12/20	28	36.12	11	36.46	35.90	17	15,428	0.11%
2018/12/19	40	39.00	2	39.10	38.15	38	15,382	0.25%
2018/12/18	12	38.93	3	38.60	38.80	9	15,267	0.06%
2018/12/17	37	38.49	25	37.95	37.75	12	15,081	0.08%
2018/12/14	3	39.35	51	38.46	38.65	-48	14,964	-0.32%
2018/12/13	14	38.68	5	38.80	38.90	9	14,878	0.06%
2018/12/12	2	39.48	0	0.00	39.45	2	14,731	0.01%
2018/12/11	3	39.78	1	39.90	39.15	2	14,594	0.01%
2018/12/10	10	40.01	0	0.00	39.50	10	14,454	0.07%
2018/12/07	4	43.26	3	43.17	42.80	1	14,188	0.01%
2018/12/06	11	43.08	0	0.00	42.55	11	14,100	0.08%
2018/12/05	2	46.00	5	46.46	46.45	-3	13,891	-0.02%
2018/12/04	11	47.07	2	46.38	46.35	9	13,879	0.06%
2018/12/03	2	45.98	11	46.60	47.25	-9	13,881	-0.06%
2018/11/30	37	47.99	5	46.87	45.55	32	13,493	0.24%
2018/11/29	35	48.15	33	48.28	47.00	2	12,082	0.02%
2018/11/28	22	44.44	14	44.77	45.30	8	11,511	0.07%
2018/11/27	4	42.15	12	42.48	43.15	-8	11,258	-0.07%
2018/11/26	7	41.70	8	41.33	41.40	-1	11,163	-0.01%
2018/11/23	1	42.05	7	42.76	41.90	-6	10,973	-0.05%
2018/11/22	22	43.60	16	44.13	42.60	6	10,822	0.06%
2018/11/21	9	43.11	12	42.90	43.00	-3	10,409	-0.03%
2018/11/20	54	42.68	36	42.69	42.80	18	10,156	0.18%
2018/11/19	8	42.33	12	41.92	41.85	-4	9,861	-0.04%
2018/11/16	51	43.96	33	43.45	43.00	18	9,654	0.19%
2018/11/15	13	43.11	18	42.87	42.90	-5	9,436	-0.05%
2018/11/14	31	43.70	26	43.35	43.00	5	9,140	0.05%
2018/11/13	42	42.97	60	43.95	44.55	-18	8,732	-0.21%
2018/11/12	20	40.87	31	41.42	42.35	-11	7,639	-0.14%
2018/11/09	6	38.72	10	39.28	38.50	-4	7,419	-0.05%
2018/11/08	21	38.69	26	38.79	39.10	-5	7,418	-0.07%
2018/11/07	0	0.00	42	35.73	37.15	-42	7,128	-0.59%
2018/11/06	36	34.54	28	35.24	33.80	8	7,101	0.11%
2018/11/05	12	34.71	1	34.85	34.85	11	7,288	0.15%
2018/11/02	1	35.60	23	35.63	35.70	-22	7,240	-0.30%
2018/11/01	12	34.61	14	34.84	34.90	-2	7,135	-0.03%
2018/10/31	0	0.00	12	33.19	33.60	-12	7,146	-0.17%
2018/10/30	2	32.45	22	32.32	32.70	-20	7,060	-0.28%
2018/10/29	1	31.55	0	0.00	31.70	1	6,981	0.01%
2018/10/26	0	0.00	16	31.30	31.15	-16	6,938	-0.23%
2018/10/25	10	32.08	2	31.80	31.70	8	6,878	0.12%
2018/10/24	20	34.65	4	34.83	33.40	16	6,787	0.24%
2018/10/23	1	33.00	4	33.26	33.00	-3	6,567	-0.05%
2018/10/22	5	33.33	1	33.15	33.80	4	6,553	0.06%
2018/10/17	42	32.57	0	0.00	31.10	42	6,306	0.67%
2018/10/16	10	31.85	10	31.80	31.85	0	6,232	0.00%
2018/10/15	0	0.00	36	30.87	32.10	-36	6,185	-0.58%
2018/10/12	3	30.80	69	30.83	31.10	-66	6,113	-1.08%
2018/10/11	19	30.45	98	31.21	30.40	-79	6,168	-1.28%
2018/10/09	58	34.49	2	34.33	33.75	56	5,982	0.94%
2018/10/08	23	35.68	12	35.50	35.50	11	5,802	0.19%
2018/10/05	5	38.50	1	37.10	38.40	4	5,547	0.07%
2018/10/04	10	38.70	0	0.00	39.05	10	5,427	0.18%
2018/10/03	3	39.90	0	0.00	38.90	3	5,353	0.06%
2018/10/02	6	39.79	5	40.15	39.50	1	5,297	0.02%
2018/10/01	26	40.12	2	39.95	39.90	24	5,281	0.45%
2018/09/28	15	41.05	6	42.09	40.60	9	5,253	0.17%
2018/09/26	16	42.78	32	43.13	43.05	-16	5,288	-0.30%
2018/09/25	1	40.10	0	0.00	40.35	1	5,267	0.02%
2018/09/21	2	39.90	6	40.46	39.90	-4	5,244	-0.08%
2018/09/20	1	39.80	0	0.00	39.40	1	5,200	0.02%
2018/09/19	10	39.70	45	40.07	40.05	-35	5,207	-0.67%
2018/09/18	3	38.57	0	0.00	38.50	3	5,175	0.06%
2018/09/17	7	39.24	11	39.65	39.30	-4	5,159	-0.08%
2018/09/14	2	40.10	0	0.00	40.10	2	5,128	0.04%
2018/09/13	0	0.00	2	39.55	39.30	-2	5,096	-0.04%
2018/09/12	2	38.83	0	0.00	39.30	2	5,099	0.04%
2018/09/11	6	38.90	12	39.05	38.80	-6	5,147	-0.12%
2018/09/10	27	38.47	6.1	38.43	37.20	20.9	5,086	0.41%
2018/09/07	9	40.77	5	40.19	39.90	4	5,012	0.08%
2018/09/06	11	42.88	0	0.00	42.70	11	4,873	0.23%
2018/09/05	1	43.45	1	43.60	43.45	0	4,887	0.00%
2018/09/04	0	0.00	9	43.96	44.35	-9	4,910	-0.18%
2018/09/03	8	43.84	23	43.96	43.45	-15	4,930	-0.30%
2018/08/31	1	44.40	3	44.78	44.60	-2	4,955	-0.04%
2018/08/30	2	44.10	8	44.49	44.10	-6	4,956	-0.12%
2018/08/29	5	44.60	10	44.73	44.65	-5	5,025	-0.10%
2018/08/28	6	44.22	8	44.33	44.40	-2	5,106	-0.04%
2018/08/27	1	43.90	1	44.25	44.10	0	5,144	0.00%
2018/08/24	11	43.55	0	0.00	43.55	11	5,162	0.21%
2018/08/23	17	43.64	0	0.00	44.15	17	5,221	0.33%
2018/08/22	27	44.16	73	44.71	44.35	-46	5,244	-0.88%
2018/08/21	8	42.09	0	0.00	42.05	8	5,029	0.16%
2018/08/20	4	42.16	0	0.00	42.10	4	5,034	0.08%
2018/08/17	9	43.51	3	44.47	43.20	6	5,033	0.12%
2018/08/16	30	42.82	10	43.18	43.55	20	5,097	0.39%
2018/08/15	50	43.96	13	43.93	42.85	37	5,021	0.74%
2018/08/14	16	45.99	8	46.16	46.15	8	4,878	0.16%
2018/08/13	5	47.19	0	0.00	47.05	5	4,842	0.10%
2018/08/10	46	48.95	39	48.26	47.05	7	4,764	0.15%
2018/08/09	7	51.81	0	0.00	51.60	7	4,683	0.15%
2018/08/08	8	52.10	6	52.55	52.60	2	4,743	0.04%
2018/08/07	52	52.54	14	52.30	52.40	38	4,823	0.79%
2018/08/06	2	55.70	2	55.30	55.40	0	4,710	0.00%
2018/08/03	30	54.50	48	54.66	54.80	-18	4,733	-0.38%
2018/08/02	2	54.50	0	0.00	54.00	2	4,757	0.04%
2018/08/01	0	0.00	1	54.70	54.60	-1	4,796	-0.02%
2018/07/31	9	54.38	7	54.46	53.90	2	4,998	0.04%
2018/07/30	7	54.11	5	53.90	53.90	2	5,051	0.04%
2018/07/27	1	54.70	10	54.80	54.80	-9	5,066	-0.18%
2018/07/26	0	0.00	1	53.60	53.20	-1	5,053	-0.02%
2018/07/23	0	53.40	0	0.00	53.40	0	5,553	0.00%
2018/07/20	1	54.20	5	53.70	53.70	-4	5,622	-0.07%
2018/07/19	10	54.30	4	54.60	53.70	6	5,615	0.11%
2018/07/18	60	55.26	90	54.98	55.00	-30	5,598	-0.54%
2018/07/16	12	52.97	0	0.00	52.80	12	5,456	0.22%
2018/07/13	0	0.00	1	51.90	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	3	51.23	51.40	-3	5,501	-0.05%
2018/07/11	1	50.70	0	0.00	51.10	1	5,609	0.02%
2018/07/09	2	51.60	0	0.00	51.90	2	5,687	0.04%
2018/07/06	2	51.70	2	51.80	51.70	0	5,681	0.00%
2018/07/05	4	51.68	3	52.20	51.30	1	5,724	0.02%
2018/07/04	9	50.61	3	51.90	50.60	6	5,784	0.10%
2018/07/03	43	53.79	21	53.58	52.80	22	5,779	0.38%
2018/06/29	4	56.65	5	56.66	56.90	-1	5,851	-0.02%
2018/06/28	13	56.47	10	55.98	55.80	3	6,004	0.05%
2018/06/27	2	56.65	2	57.55	56.90	0	6,064	0.00%
2018/06/26	7	55.89	10	55.94	56.00	-3	6,129	-0.05%
2018/06/25	3	57.00	4	56.83	56.60	-1	6,399	-0.02%
2018/06/22	12	56.63	0	0.00	56.70	12	6,855	0.18%
2018/06/21	15	56.99	5	56.60	56.50	10	6,885	0.15%
2018/06/20	22	56.89	13	56.79	56.90	9	6,973	0.13%
2018/06/19	1	59.00	12	59.78	59.00	-11	7,225	-0.15%
2018/06/15	8	59.33	0	0.00	59.30	8	7,445	0.11%
2018/06/14	15	60.05	21	60.10	59.50	-6	7,359	-0.08%
2018/06/13	6	59.85	14	59.92	59.90	-8	7,333	-0.11%
2018/06/12	15	59.62	5	59.20	59.20	10	7,402	0.14%
2018/06/11	5	59.68	0	0.00	59.60	5	7,387	0.07%
2018/06/08	9	60.29	4	60.20	60.20	5	7,373	0.07%
2018/06/07	2	61.00	1	60.00	59.70	1	7,417	0.01%
2018/06/06	4	60.60	11	60.95	60.60	-7	7,372	-0.09%
2018/06/05	6	59.78	19	59.98	59.90	-13	7,306	-0.18%
2018/06/04	0	0.00	15	59.12	59.20	-15	7,203	-0.21%
2018/06/01	4	58.35	4	58.78	58.50	0	7,200	0.00%
2018/05/31	8	58.86	6	58.68	58.60	2	7,188	0.03%
2018/05/30	4	58.80	9	58.81	58.50	-5	7,156	-0.07%
2018/05/29	0	0.00	1	58.20	58.30	-1	7,114	-0.01%
2018/05/28	6	58.67	4	58.80	58.60	2	7,133	0.03%
2018/05/25	13	58.20	0	0.00	58.20	13	7,156	0.18%
2018/05/24	10	58.64	20	58.77	59.10	-10	7,129	-0.14%
2018/05/23	4	57.60	0.2	57.60	57.20	3.8	7,063	0.05%
2018/05/22	15	58.89	6	58.40	58.10	9	7,053	0.13%
2018/05/21	4	59.00	11	58.99	58.70	-7	7,088	-0.10%
2018/05/18	8	58.81	8	58.64	58.30	0	7,084	0.00%
2018/05/17	32	60.38	30	59.81	59.50	2	7,133	0.03%
2018/05/16	9	58.60	17	58.75	58.40	-8	6,987	-0.11%
2018/05/15	5	58.20	2	58.35	57.80	3	7,014	0.04%
2018/05/14	19	57.08	10	56.70	56.80	9	7,104	0.13%
2018/05/11	11	56.50	16	56.65	56.40	-5	7,124	-0.07%
2018/05/10	10	56.60	6	56.45	56.50	4	7,105	0.06%
2018/05/09	27	56.89	12.5	56.65	56.40	14.5	7,127	0.20%
2018/05/08	21	58.08	8	58.11	57.50	13	7,379	0.18%
2018/05/07	17	56.90	1	56.70	56.70	16	7,288	0.22%
2018/05/04	6	58.85	5	59.20	58.50	1	7,268	0.01%
2018/05/03	11	58.30	11	58.34	58.10	0	7,256	0.00%
2018/05/02	27	58.91	10	58.92	58.40	17	7,308	0.23%
2018/04/30	23	58.18	34	58.41	60.50	-11	7,271	-0.15%
2018/04/27	20	56.24	11	55.89	55.00	9	7,150	0.13%
2018/04/26	26	58.05	0	0.00	57.40	26	7,033	0.37%
2018/04/25	0	0.00	1	61.00	60.70	-1	6,981	-0.01%
2018/04/24	22	60.45	20	60.50	60.00	2	7,009	0.03%
2018/04/23	0	0.00	1	61.70	61.20	-1	7,046	-0.01%
2018/04/20	1	62.00	19	61.73	62.50	-18	7,074	-0.25%
2018/04/19	7	61.70	2	61.85	61.50	5	7,065	0.07%
2018/04/18	3	61.53	0	0.00	61.80	3	7,038	0.04%
2018/04/17	9	61.98	3	61.00	61.80	6	7,018	0.09%
2018/04/16	8	62.51	0	0.00	62.10	8	6,974	0.11%
2018/04/13	1	63.40	3	63.73	63.00	-2	6,967	-0.03%
2018/04/12	2	63.95	5	63.90	63.60	-3	7,059	-0.04%
2018/04/11	8	64.01	13	64.10	63.70	-5	7,116	-0.07%
2018/04/10	2	65.55	2	66.10	64.50	0	7,222	0.00%
2018/04/09	1	66.60	3	68.17	66.50	-2	7,178	-0.03%
2018/04/03	7	67.03	5	67.40	67.60	2	7,098	0.03%
2018/04/02	7	68.90	16	68.63	67.30	-9	7,089	-0.13%
2018/03/31	9	68.06	8	68.08	68.10	1	6,997	0.01%
2018/03/30	1	67.20	6	66.82	66.30	-5	6,861	-0.07%
2018/03/29	1	66.40	0	0.00	66.30	1	6,865	0.01%
2018/03/28	22	67.28	1	66.50	66.20	21	6,917	0.30%
2018/03/27	18	65.22	28	66.90	67.00	-10	7,085	-0.14%
2018/03/26	5	63.34	0	0.00	63.00	5	6,669	0.07%
2018/03/23	7	64.29	5	64.16	63.90	2	6,718	0.03%
2018/03/22	21	68.73	10	68.94	66.00	11	6,790	0.16%
2018/03/21	10	64.54	40	64.68	67.60	-30	6,851	-0.44%
2018/03/20	3	61.80	0	0.00	62.00	3	6,794	0.04%
2018/03/19	5	63.00	0	0.00	62.40	5	6,891	0.07%
2018/03/16	1	61.80	1	62.40	62.30	0	6,897	0.00%
2018/03/15	3	62.00	4	61.70	61.80	-1	6,835	-0.01%
2018/03/14	4	62.38	1	62.80	62.30	3	6,820	0.04%
2018/03/13	5	63.08	3	62.93	63.00	2	6,827	0.03%
2018/03/12	0	0.00	2	61.70	62.00	-2	6,802	-0.03%
2018/03/08	2	61.00	0	0.00	61.10	2	6,825	0.03%
2018/03/07	6	59.58	4	60.43	60.50	2	6,847	0.03%
2018/03/06	2	60.70	0	0.00	60.50	2	6,860	0.03%
2018/03/05	0	0.00	1	61.10	60.50	-1	6,887	-0.01%
2018/03/02	12	61.00	10	61.10	61.00	2	6,868	0.03%
2018/02/27	3	61.57	1	61.00	61.00	2	6,895	0.03%
2018/02/23	1	62.70	4	62.60	62.50	-3	7,025	-0.04%
2018/02/22	4	62.03	0	0.00	62.00	4	7,022	0.06%
2018/02/21	0	0.00	3	61.80	63.00	-3	7,023	-0.04%
2018/02/12	1	60.00	1	60.20	59.90	0	6,981	0.00%
2018/02/09	10	59.42	2	59.30	60.00	8	7,002	0.11%
2018/02/08	25	62.28	9	62.12	62.10	16	6,923	0.23%
2018/02/07	17	63.81	16	63.62	63.50	1	6,972	0.01%
2018/02/06	15	64.21	19	62.60	62.30	-4	6,922	-0.06%
2018/02/05	2	68.35	10	68.87	68.60	-8	6,841	-0.12%
2018/02/02	1	71.00	0	0.00	70.60	1	6,869	0.01%
2018/02/01	23.1	71.24	3	71.37	70.50	20.1	6,928	0.29%
2018/01/31	15	72.42	7	73.11	71.00	8	6,891	0.12%
2018/01/30	11	71.77	12	71.07	71.40	-1	6,613	-0.02%
2018/01/29	10	70.70	21	70.24	70.20	-11	6,547	-0.17%
2018/01/26	10	69.10	5	69.12	69.30	5	6,519	0.08%
2018/01/25	3	69.20	5	70.30	68.60	-2	6,529	-0.03%
2018/01/24	14	69.40	8	69.33	69.20	6	6,512	0.09%
2018/01/23	5	70.14	6	69.85	69.50	-1	6,482	-0.02%
2018/01/22	6	71.47	0	0.00	71.20	6	6,471	0.09%
2018/01/19	3	71.40	3	71.47	71.10	0	6,489	0.00%
2018/01/18	6	72.82	5	72.54	72.00	1	6,477	0.02%
2018/01/17	3	72.90	6	73.00	73.00	-3	6,488	-0.05%
2018/01/16	0	0.00	2	73.00	72.60	-2	6,478	-0.03%
2018/01/15	8	72.29	9	71.82	71.80	-1	6,461	-0.02%
2018/01/12	5	70.60	2	71.00	71.30	3	6,496	0.05%
2018/01/11	3	70.70	1	70.40	70.20	2	6,582	0.03%
2018/01/10	1	71.00	3	71.67	70.80	-2	6,671	-0.03%
2018/01/09	5	72.48	7	72.54	72.30	-2	6,799	-0.03%
2018/01/08	21	72.86	44	73.01	72.00	-23	6,845	-0.34%
2018/01/05	3	75.50	2	75.60	75.20	1	6,877	0.01%
2018/01/04	11	76.15	8	75.73	75.60	3	6,877	0.04%
2018/01/03	20	74.40	8	74.58	74.20	12	6,916	0.17%
2018/01/02	1	73.80	2	73.90	73.90	-1	6,985	-0.01%