宏達電 (2498)-台中銀券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.50
漲跌
▼1.00
漲幅
-2.30%
成交量
2,693張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/05/22	0	0.00	11	43.32	43.50	-11	4,278	-0.26%
2024/05/20	0	0.00	1	43.60	43.40	-1	4,363	-0.02%
2024/05/16	10	42.70	21	43.00	43.25	-11	4,424	-0.25%
2024/05/15	0	0.00	2	42.85	42.60	-2	4,435	-0.05%
2024/05/14	0	0.00	8	42.19	42.25	-8	4,440	-0.18%
2024/05/13	1	42.35	0	0.00	42.00	1	4,541	0.02%
2024/05/10	1	40.80	0	0.00	41.60	1	4,543	0.02%
2024/05/09	21.1	41.93	1	42.10	41.60	20.1	4,525	0.44%
2024/05/08	1	41.75	0	0.00	42.45	1	4,553	0.02%
2024/05/07	4	41.99	3	42.00	42.00	1	4,588	0.02%
2024/05/06	0	0.00	2	42.85	42.80	-2	4,583	-0.04%
2024/04/30	3	42.77	0	0.00	42.65	3	4,710	0.06%
2024/04/26	0	0.00	4	42.10	42.05	-4	4,783	-0.08%
2024/04/25	10.2	41.60	10	41.83	41.70	0.2	4,837	0.00%
2024/04/24	1	42.35	4	42.63	42.40	-3	4,880	-0.06%
2024/04/23	0	0.00	3	42.20	42.15	-3	4,994	-0.06%
2024/04/19	2	41.73	1	41.45	41.45	1	5,086	0.02%
2024/04/18	6	42.35	0	0.00	43.25	6	5,124	0.12%
2024/04/16	10	43.46	0	0.00	42.90	10	5,669	0.18%
2024/04/15	2	45.80	137	45.51	45.15	-135	6,724	-2.01%	大賣/鉅額交易
2024/04/12	13	45.88	10	46.45	46.05	3	7,381	0.04%
2024/04/10	2	46.80	0	0.00	46.40	2	7,393	0.03%
2024/04/09	12	46.48	0	0.00	46.65	12	7,483	0.16%
2024/04/08	0	0.00	27	47.28	47.45	-27	7,516	-0.36%
2024/04/03	27	46.69	36	46.94	47.20	-9	7,548	-0.12%
2024/04/02	46	47.79	0	0.00	47.50	46	7,602	0.61%
2024/03/29	0	0.00	20	47.50	47.20	-20	7,874	-0.25%
2024/03/27	0	0.00	6	47.78	47.65	-6	8,601	-0.07%
2024/03/26	10	47.75	3	47.68	47.85	7	8,590	0.08%
2024/03/25	18	48.14	4	48.06	48.00	14	8,579	0.16%
2024/03/22	0	0.00	2	46.85	47.45	-2	8,472	-0.02%
2024/03/21	0	0.00	1	46.75	47.05	-1	8,556	-0.01%
2024/03/20	1	45.70	0	0.00	46.00	1	8,743	0.01%
2024/03/19	1	45.65	0	0.00	45.65	1	9,139	0.01%
2024/03/18	1	45.45	2	45.75	45.80	-1	9,152	-0.01%
2024/03/15	1	45.15	2	45.15	45.15	-1	9,180	-0.01%
2024/03/13	3.1	46.09	40	46.65	45.90	-36.9	9,195	-0.40%
2024/03/12	1	46.95	25	46.89	47.25	-24	9,209	-0.26%
2024/03/11	8.1	46.00	0	0.00	46.20	8.1	9,198	0.09%
2024/03/08	11.5	46.18	7	46.15	45.90	4.5	9,224	0.05%
2024/03/07	14.1	47.30	6	47.17	47.00	8.1	9,146	0.09%
2024/03/06	24	47.36	9	47.37	47.10	15	9,092	0.16%
2024/03/05	1	49.05	2	49.85	48.90	-1	8,969	-0.01%
2024/03/04	3	49.15	1	49.35	49.20	2	8,958	0.02%
2024/03/01	6	48.93	5	49.00	48.95	1	8,982	0.01%
2024/02/27	22	49.19	29	49.17	48.60	-7	9,009	-0.08%
2024/02/26	9	48.62	5	48.65	49.00	4	8,870	0.05%
2024/02/23	14	49.09	2	48.50	48.50	12	8,971	0.13%
2024/02/22	2	49.20	1	49.00	49.00	1	8,973	0.01%
2024/02/21	12	49.57	10	49.90	49.55	2	9,009	0.02%
2024/02/20	20	49.45	1	49.45	49.20	19	9,182	0.21%
2024/02/19	1	50.10	5	50.14	50.00	-4	9,162	-0.04%
2024/02/16	4	49.98	11	49.90	50.00	-7	9,254	-0.08%
2024/02/15	2	48.78	1	48.85	49.35	1	9,323	0.01%
2024/02/05	6	48.99	7	49.12	49.05	-1	9,356	-0.01%
2024/02/02	14	50.96	15	50.50	50.00	-1	9,286	-0.01%
2024/02/01	0	0.00	7	50.59	50.70	-7	9,271	-0.08%
2024/01/31	100	49.35	38	49.53	49.10	62	9,321	0.67%
2024/01/30	24	49.55	2	49.93	49.50	22	9,409	0.23%
2024/01/29	0	0.00	30	50.10	50.50	-30	9,445	-0.32%
2024/01/26	0	0.00	12	49.98	50.00	-12	9,673	-0.12%
2024/01/25	1	50.80	0	0.00	50.50	1	9,699	0.01%
2024/01/24	40.1	52.10	58	52.10	51.40	-17.9	9,681	-0.18%
2024/01/23	42	51.80	3	51.60	51.70	39	9,628	0.41%
2024/01/22	10	51.35	12.2	51.49	51.50	-2.2	9,589	-0.02%
2024/01/19	93	49.92	5	50.17	50.30	88	9,606	0.92%
2024/01/18	7	49.99	3	49.43	50.40	4	9,580	0.04%
2024/01/17	28	50.45	0	0.00	49.15	28	9,534	0.29%
2024/01/16	7	50.26	0	0.00	50.30	7	9,430	0.07%
2024/01/15	1	51.60	14	51.56	51.30	-13	9,357	-0.14%
2024/01/12	6.1	51.63	2	51.90	51.60	4.1	9,351	0.04%
2024/01/11	5.1	52.56	4.1	52.63	52.10	1	9,297	0.01%
2024/01/10	43.3	52.85	264	52.24	52.20	-220.7	9,242	-2.39%	大賣/鉅額交易
2024/01/09	40.1	54.46	38.3	54.57	54.70	1.8	8,994	0.02%
2024/01/08	8	53.48	29.5	53.41	52.90	-21.5	7,866	-0.27%
2024/01/05	0	0.00	3	48.90	48.90	-3	7,192	-0.04%
2024/01/04	12.1	49.08	3	48.97	48.65	9.1	7,219	0.13%
2024/01/03	68	49.59	9	49.38	49.40	59	7,236	0.82%
2024/01/02	81.1	50.86	1	51.00	50.70	80.1	7,178	1.12%
2023/12/29	9	51.68	6	52.03	51.30	3	7,236	0.04%
2023/12/28	20	51.83	17	52.04	51.60	3	7,246	0.04%
2023/12/27	7.1	52.43	15.1	53.09	52.10	-8	7,194	-0.11%
2023/12/26	128.1	51.43	22	51.60	51.50	106.1	7,015	1.51%	大買/鉅額交易
2023/12/25	34.2	52.67	58.2	53.13	52.00	-24	6,901	-0.35%
2023/12/22	35	50.55	39.2	51.13	51.20	-4.2	6,432	-0.06%
2023/12/21	20	49.18	0	0.00	49.15	20	6,176	0.32%
2023/12/20	0	0.00	1	48.95	49.55	-1	6,172	-0.02%
2023/12/19	3.1	48.61	0	0.00	48.65	3.1	6,148	0.05%
2023/12/18	17.1	49.74	28	49.46	49.25	-10.9	6,148	-0.18%
2023/12/15	37.1	51.16	30	50.51	50.80	7.1	6,065	0.12%
2023/12/14	60.5	51.66	21	52.01	52.00	39.5	5,873	0.67%
2023/12/13	10	48.41	0	0.00	48.30	10	5,425	0.18%
2023/12/12	1	48.35	1	48.15	48.30	0	5,435	0.00%
2023/12/11	1	49.30	0	0.00	48.70	1	5,466	0.02%
2023/12/08	6	48.86	5	48.85	48.85	1	5,475	0.02%
2023/12/07	15	48.67	0	0.00	48.40	15	5,460	0.27%
2023/12/06	5	49.35	5	48.90	48.90	0	5,428	0.00%
2023/12/05	0	0.00	5	49.55	49.20	-5	5,435	-0.09%
2023/12/04	0	0.00	6	50.08	49.75	-6	5,473	-0.11%
2023/12/01	7	49.73	8	49.49	49.45	-1	5,453	-0.02%
2023/11/30	6	50.10	6	50.25	50.20	0	5,414	0.00%
2023/11/29	1	49.75	2	49.95	49.65	-1	5,370	-0.02%
2023/11/28	5	49.55	9	49.90	50.00	-4	5,348	-0.07%
2023/11/27	8	49.09	8	48.51	48.45	0	5,299	0.00%
2023/11/24	7.1	49.63	3	49.45	49.05	4.1	5,291	0.08%
2023/11/23	13	50.34	12	50.08	50.10	1	5,249	0.02%
2023/11/22	15	49.98	19.1	50.07	50.00	-4.1	5,226	-0.08%
2023/11/21	1	49.25	7	49.16	49.30	-6	5,125	-0.12%
2023/11/20	20.6	49.33	48	49.35	49.15	-27.4	5,091	-0.54%
2023/11/17	55	49.21	31.1	49.49	49.45	23.9	5,037	0.48%
2023/11/16	5	47.60	5	48.15	48.15	0	4,841	0.00%
2023/11/15	1	47.80	4	48.16	48.00	-3	4,817	-0.06%
2023/11/14	18	47.29	26	47.20	47.20	-8	4,728	-0.17%
2023/11/13	1	47.25	1	46.00	46.75	0	4,668	0.00%
2023/11/09	2	46.40	11	46.45	46.30	-9	4,668	-0.19%
2023/11/08	25	47.09	12	47.26	47.40	13	4,731	0.27%
2023/11/07	16	46.15	3	46.05	46.05	13	4,652	0.28%
2023/11/06	7	47.98	1	48.20	48.10	6	4,602	0.13%
2023/11/03	26	48.19	38	47.57	47.40	-12	4,549	-0.26%
2023/11/02	10	46.00	5	45.76	45.85	5	4,356	0.11%
2023/11/01	0.1	44.40	0	0.00	44.75	0.1	4,470	0.00%
2023/10/31	3	44.85	17	45.06	44.10	-14	4,598	-0.30%
2023/10/30	1.1	46.05	2	46.43	45.75	-0.9	4,807	-0.02%
2023/10/27	21	46.89	18	46.45	46.00	3	4,872	0.06%
2023/10/25	0	0.00	1	46.55	46.60	-1	4,945	-0.02%
2023/10/24	0	0.00	1	45.25	45.70	-1	5,041	-0.02%
2023/10/23	1	45.40	0	0.00	45.30	1	5,087	0.02%
2023/10/20	7	44.98	0	0.00	45.70	7	5,146	0.14%
2023/10/19	2	45.75	3	45.75	45.85	-1	5,182	-0.02%
2023/10/18	8	46.99	15	46.05	46.60	-7	5,274	-0.13%
2023/10/17	16	49.73	13	50.41	48.10	3	5,172	0.06%
2023/10/16	2	49.10	0	0.00	49.05	2	5,121	0.04%
2023/10/13	1	49.80	1	50.10	50.10	0	5,240	0.00%
2023/10/12	0	0.00	33	49.79	50.30	-33	5,366	-0.61%
2023/10/11	2	49.35	2	48.95	49.25	0	5,491	0.00%
2023/10/06	2	49.65	9	49.99	49.65	-7	5,673	-0.12%
2023/10/05	4	50.20	10	50.01	50.30	-6	6,014	-0.10%
2023/10/04	2	47.65	1	47.50	47.45	1	6,175	0.02%
2023/10/03	0.1	48.95	6	49.33	48.75	-5.9	6,183	-0.10%
2023/10/02	1	48.95	10	48.95	49.10	-9	6,297	-0.14%
2023/09/28	4	48.35	0	0.00	48.10	4	6,410	0.06%
2023/09/27	4	48.69	6	48.71	48.60	-2	6,431	-0.03%
2023/09/26	0	0.00	20	49.09	48.65	-20	6,496	-0.31%
2023/09/25	3	49.50	0	0.00	49.45	3	6,506	0.05%
2023/09/21	3	48.42	0	0.00	48.45	3	6,600	0.05%
2023/09/20	1	49.20	6	49.28	49.20	-5	6,605	-0.08%
2023/09/19	8	49.91	0	0.00	49.45	8	6,662	0.12%
2023/09/18	10	50.30	5	50.40	50.50	5	6,695	0.07%
2023/09/15	2.1	50.71	30	50.70	50.40	-27.9	6,888	-0.41%
2023/09/14	1	51.00	4	50.68	50.90	-3	6,926	-0.04%
2023/09/13	13	49.62	0	0.00	49.50	13	6,999	0.19%
2023/09/12	0	0.00	1	50.00	49.80	-1	7,080	-0.01%
2023/09/11	1	49.85	0	0.00	49.30	1	7,089	0.01%
2023/09/08	5	50.30	5	50.30	50.10	0	7,114	0.00%
2023/09/07	11	51.66	12	51.17	51.00	-1	7,133	-0.01%
2023/09/06	1	52.20	0	0.00	51.80	1	7,155	0.01%
2023/09/05	0	0.00	1	53.10	53.00	-1	7,188	-0.01%
2023/09/04	1	52.30	3	52.63	52.70	-2	7,287	-0.03%
2023/09/01	2	52.30	3	52.37	52.10	-1	7,380	-0.01%
2023/08/31	0	0.00	1	53.30	52.80	-1	7,669	-0.01%
2023/08/30	1	52.20	0	0.00	52.50	1	8,030	0.01%
2023/08/29	0	0.00	2	51.60	51.80	-2	8,139	-0.02%
2023/08/28	2	50.45	0	0.00	50.40	2	8,214	0.02%
2023/08/25	0	51.30	0	0.00	51.10	0	8,264	0.00%
2023/08/24	1	51.00	1	51.90	51.10	0	8,394	0.00%
2023/08/23	0	0.00	2	51.70	51.50	-2	8,696	-0.02%
2023/08/22	2	51.00	1	52.10	50.70	1	8,767	0.01%
2023/08/21	0	0.00	5	51.20	51.20	-5	8,833	-0.06%
2023/08/18	1	50.80	3	51.07	50.70	-2	8,856	-0.02%
2023/08/17	1	49.75	2	50.65	51.00	-1	8,893	-0.01%
2023/08/15	3	49.82	0	0.00	50.00	3	8,958	0.03%
2023/08/14	3	49.30	4	49.15	49.10	-1	9,137	-0.01%
2023/08/11	2	50.45	12	50.32	50.10	-10	9,121	-0.11%
2023/08/10	3.2	50.56	0	0.00	50.50	3.2	9,128	0.04%
2023/08/09	1.2	51.80	12	51.98	51.90	-10.8	9,074	-0.12%
2023/08/07	3	50.60	10	52.25	52.30	-7	9,133	-0.08%
2023/08/04	7	51.54	6	51.77	51.10	1	9,024	0.01%
2023/08/02	16	53.41	17	53.01	52.50	-1	8,926	-0.01%
2023/08/01	6	56.15	11	55.70	55.60	-5	8,713	-0.06%
2023/07/31	4	56.20	1	55.90	55.80	3	8,672	0.03%
2023/07/28	20	56.37	0	0.00	56.00	20	8,619	0.23%
2023/07/27	1	56.70	17	56.84	57.20	-16	8,602	-0.19%
2023/07/26	12	56.10	0	0.00	55.50	12	8,529	0.14%
2023/07/25	19	55.79	15	56.07	55.70	4	8,563	0.05%
2023/07/24	5	56.86	3	56.80	56.30	2	8,609	0.02%
2023/07/21	9	56.82	10	57.93	57.80	-1	8,621	-0.01%
2023/07/20	0	0.00	2	56.20	57.00	-2	8,657	-0.02%
2023/07/19	10	56.21	1	56.00	55.60	9	8,690	0.10%
2023/07/18	25	58.16	36	56.99	56.70	-11	8,788	-0.13%
2023/07/17	24	57.85	17	58.29	58.50	7	8,914	0.08%
2023/07/14	22	59.13	14	59.03	58.80	8	8,991	0.09%
2023/07/13	14	58.81	29	58.96	58.40	-15	8,953	-0.17%
2023/07/12	7	59.39	17	58.64	57.70	-10	8,770	-0.11%
2023/07/11	8.1	57.79	19	57.72	58.00	-10.9	8,506	-0.13%
2023/07/10	11	56.07	0	0.00	55.30	11	8,312	0.13%
2023/07/07	24	56.46	15	56.50	55.90	9	8,305	0.11%
2023/07/06	19	57.31	2	57.80	56.80	17	8,385	0.20%
2023/07/05	6	57.18	10	57.10	56.80	-4	8,668	-0.05%
2023/07/04	1	56.80	0	0.00	57.20	1	9,133	0.01%
2023/07/03	12	57.40	14	57.53	57.10	-2	9,220	-0.02%
2023/06/30	9	57.01	8	57.20	57.10	1	9,320	0.01%
2023/06/29	3	57.33	0	0.00	57.00	3	9,382	0.03%
2023/06/28	2	56.50	1	56.40	56.40	1	9,417	0.01%
2023/06/27	5	57.18	15	56.97	56.40	-10	9,657	-0.10%
2023/06/26	11	57.53	0	0.00	57.40	11	9,898	0.11%
2023/06/21	12	58.62	12	58.50	58.70	0	10,018	0.00%
2023/06/20	10	58.91	30.3	58.91	58.70	-20.3	9,944	-0.20%
2023/06/19	21.3	59.11	6	58.98	58.90	15.3	10,023	0.15%
2023/06/16	28	60.31	15	60.47	60.50	13	10,044	0.13%
2023/06/15	1	60.30	7	60.59	60.20	-6	10,095	-0.06%
2023/06/14	5	60.46	12.1	60.47	60.20	-7.1	10,260	-0.07%
2023/06/13	22	61.02	22	61.05	61.00	0	10,510	0.00%
2023/06/12	13	60.42	13	60.38	60.20	0	10,964	0.00%
2023/06/09	15	61.00	33	61.26	60.40	-18	11,189	-0.16%
2023/06/08	55	60.69	22	60.64	60.40	33	11,507	0.29%
2023/06/07	3	61.80	21	61.81	62.00	-18	11,855	-0.15%
2023/06/06	92	61.60	4	61.60	61.00	88	12,463	0.71%
2023/06/05	74	64.37	63	64.45	63.60	11	12,483	0.09%
2023/06/02	14	62.66	24	62.90	62.90	-10	12,292	-0.08%
2023/06/01	20.1	62.05	26	62.59	62.40	-6	12,408	-0.05%
2023/05/31	15	61.91	7	62.03	61.80	8	12,681	0.06%
2023/05/30	5	61.74	74	61.73	61.80	-69	13,018	-0.53%
2023/05/29	10	61.12	55	61.51	61.50	-45	13,433	-0.34%
2023/05/26	9	59.52	2	58.70	58.40	7	13,751	0.05%
2023/05/25	13	59.87	5	59.62	59.40	8	14,297	0.06%
2023/05/24	6	59.67	0	0.00	59.60	6	14,541	0.04%
2023/05/23	10	60.15	1	59.90	60.10	9	15,234	0.06%
2023/05/22	8	60.10	11	60.01	60.30	-3	15,543	-0.02%
2023/05/19	2	59.10	27	59.14	59.00	-25	15,668	-0.16%
2023/05/18	28	59.28	9	59.42	58.90	19	15,860	0.12%
2023/05/16	0	0.00	15	57.58	57.60	-15	16,400	-0.09%
2023/05/15	8	57.14	9	56.88	56.60	-1	16,607	-0.01%
2023/05/12	6	56.12	9	56.71	57.20	-3	17,142	-0.02%
2023/05/11	14	56.69	2	56.70	56.00	12	17,695	0.07%
2023/05/10	11	57.12	22	57.36	57.50	-11	18,116	-0.06%
2023/05/09	9	56.69	5	56.60	56.80	4	18,824	0.02%
2023/05/08	1	57.60	5	57.80	57.40	-4	19,949	-0.02%
2023/05/05	4	57.18	45	57.16	57.30	-41	21,816	-0.19%
2023/05/04	2	56.85	6	56.88	56.80	-4	22,378	-0.02%
2023/05/03	10	56.50	4	56.70	56.50	6	22,607	0.03%
2023/05/02	0	0.00	6	57.50	57.50	-6	22,964	-0.03%
2023/04/28	5	56.90	26	57.21	56.70	-21	23,193	-0.09%
2023/04/27	41	56.26	23	56.67	56.20	18	23,205	0.08%
2023/04/26	13	56.22	22	56.25	56.50	-9	23,243	-0.04%
2023/04/25	38.6	57.35	12	56.23	55.90	26.6	23,544	0.11%
2023/04/24	27	58.42	3	58.10	58.00	24	23,797	0.10%
2023/04/21	39.4	59.12	28	58.57	58.10	11.4	23,910	0.05%
2023/04/20	20.8	60.58	15	60.07	59.60	5.8	23,913	0.02%
2023/04/19	35	62.36	10	62.03	61.70	25	23,949	0.10%
2023/04/18	22.2	64.35	27	64.83	63.30	-4.8	24,001	-0.02%
2023/04/17	9	64.74	22	64.77	64.60	-13	24,530	-0.05%
2023/04/14	2	64.40	5	64.38	64.30	-3	24,969	-0.01%
2023/04/13	19	64.00	18	64.01	63.70	1	25,245	0.00%
2023/04/12	4	64.78	13	64.72	64.70	-9	25,380	-0.04%
2023/04/11	41	65.01	41	65.15	64.30	0	25,460	0.00%
2023/04/10	23	64.49	51	65.07	65.20	-28	25,447	-0.11%
2023/04/07	29	64.63	16	64.58	64.10	13	25,252	0.05%
2023/04/06	1	63.50	34	63.26	63.60	-33	24,885	-0.13%
2023/03/31	3	62.23	20	62.64	62.60	-17	24,950	-0.07%
2023/03/30	3	61.80	13	62.11	62.00	-10	25,029	-0.04%
2023/03/29	23	61.86	2	62.30	61.60	21	25,176	0.08%
2023/03/28	28	62.31	1	61.80	61.70	27	25,355	0.11%
2023/03/27	4	64.33	42	64.02	63.60	-38	25,215	-0.15%
2023/03/24	41	63.64	3	63.37	63.00	38	25,157	0.15%
2023/03/23	6	63.32	7	63.11	63.10	-1	25,160	0.00%
2023/03/22	59	63.21	50	63.27	63.30	9	25,290	0.04%
2023/03/21	55	63.40	6.6	63.45	62.70	48.4	25,422	0.19%
2023/03/20	1	62.40	74	62.35	63.20	-73	25,545	-0.29%
2023/03/17	7	61.91	18	62.02	62.20	-11	25,901	-0.04%
2023/03/16	35	61.73	41	61.28	61.10	-6	26,237	-0.02%
2023/03/15	47	63.27	47.3	63.43	63.00	-0.3	26,537	0.00%
2023/03/14	71	62.73	51	62.74	62.50	20	26,978	0.07%
2023/03/13	63	61.44	65	61.93	62.60	-2	27,719	-0.01%
2023/03/10	49	62.59	35	62.83	62.60	14	28,235	0.05%
2023/03/09	105	65.29	230	64.99	64.40	-125	29,472	-0.42%	大買/大賣/鉅額交易
2023/03/08	48.1	63.68	51	63.56	63.40	-2.9	29,774	-0.01%
2023/03/07	49	65.13	48	65.55	64.90	1	29,637	0.00%
2023/03/06	43	64.29	38	64.84	64.80	5	29,643	0.02%
2023/03/03	44.7	64.86	32	64.25	63.60	12.7	29,568	0.04%
2023/03/02	135.5	65.45	48	64.99	64.80	87.5	29,462	0.30%	大買/
2023/03/01	62.3	66.74	79.4	66.72	66.10	-17.1	29,189	-0.06%
2023/02/24	183	66.57	76	66.10	65.40	107	28,773	0.37%	大買/鉅額交易
2023/02/23	45	66.51	88	66.32	66.70	-43	28,439	-0.15%
2023/02/22	71	65.36	32	65.07	64.60	39	28,059	0.14%
2023/02/21	103.1	67.37	90.1	67.58	66.70	13	27,948	0.05%	大買/
2023/02/20	18	66.34	55	66.64	66.90	-37	27,536	-0.13%
2023/02/17	18	65.65	23	66.10	65.80	-5	27,439	-0.02%
2023/02/16	36	65.19	28.1	65.32	65.60	7.9	27,622	0.03%
2023/02/15	40.1	63.66	66	63.68	64.50	-25.9	27,729	-0.09%
2023/02/14	12	65.82	14	66.07	65.50	-2	27,359	-0.01%
2023/02/13	26	65.75	33	65.71	65.20	-7	27,496	-0.03%
2023/02/10	42.1	66.63	26	66.17	65.50	16.1	27,637	0.06%
2023/02/09	25	66.78	42	66.89	67.70	-17	27,428	-0.06%
2023/02/08	33.5	66.11	22	66.63	66.30	11.5	27,527	0.04%
2023/02/07	92	66.43	36	66.63	66.10	56	27,519	0.20%
2023/02/06	71	66.41	108	66.75	68.70	-37	27,040	-0.14%	大賣/
2023/02/03	87	67.42	68	67.35	65.10	19	26,040	0.07%
2023/02/02	21	65.76	82.2	66.36	66.90	-61.2	24,490	-0.25%
2023/02/01	14	60.90	4	60.93	60.90	10	24,173	0.04%
2023/01/31	33	59.98	14	60.28	60.80	19	24,234	0.08%
2023/01/30	43	58.40	34	59.32	59.50	9	24,065	0.04%
2023/01/17	9	57.19	5	57.24	57.20	4	24,033	0.02%
2023/01/16	4	57.65	33	57.22	57.20	-29	24,166	-0.12%
2023/01/13	23	58.89	19	58.36	57.30	4	24,282	0.02%
2023/01/12	18	60.06	11	59.85	59.50	7	24,235	0.03%
2023/01/11	4	59.43	8	59.10	59.00	-4	24,121	-0.02%
2023/01/10	2	58.75	19	58.86	58.80	-17	24,312	-0.07%
2023/01/09	10	59.19	11	59.55	58.70	-1	24,559	0.00%
2023/01/06	16	58.84	14	59.12	58.50	2	24,854	0.01%
2023/01/05	30	59.65	37	59.43	58.70	-7	25,296	-0.03%
2023/01/04	70	59.19	23	58.79	58.80	47	25,241	0.19%
2023/01/03	5	56.70	38	58.12	58.10	-33	25,223	-0.13%
2022/12/30	8	56.38	6	56.63	55.70	2	25,198	0.01%
2022/12/29	1	55.50	4	55.50	55.70	-3	25,355	-0.01%
2022/12/28	9	56.33	5	56.18	55.70	4	25,989	0.02%
2022/12/27	5	56.62	9	57.00	57.10	-4	26,174	-0.02%
2022/12/26	3	55.63	14	55.80	55.70	-11	26,380	-0.04%
2022/12/23	10	54.96	4	55.10	55.00	6	26,855	0.02%
2022/12/22	13	55.85	19	56.20	55.40	-6	27,133	-0.02%
2022/12/21	10	55.01	7	54.40	55.80	3	27,737	0.01%
2022/12/20	32	56.20	30	55.49	54.40	2	28,192	0.01%
2022/12/19	7	56.79	1	57.50	56.40	6	28,938	0.02%
2022/12/16	20	57.77	20	57.53	57.20	0	29,573	0.00%
2022/12/15	21	58.37	10.5	58.25	58.20	10.5	30,474	0.03%
2022/12/14	26	58.34	14	58.35	58.40	12	31,185	0.04%
2022/12/13	16	59.61	17	58.70	58.40	-1	31,538	0.00%
2022/12/12	17	59.30	19	59.23	58.90	-2	31,888	-0.01%
2022/12/09	27	60.05	24	60.50	59.40	3	31,984	0.01%
2022/12/08	45	60.45	31.6	59.41	59.90	13.4	31,994	0.04%
2022/12/07	78.2	59.13	31.1	58.59	58.00	47.2	32,125	0.15%
2022/12/06	100	60.35	90	60.71	59.90	10	32,225	0.03%
2022/12/05	45.4	60.68	51	60.66	60.40	-5.6	32,529	-0.02%
2022/12/02	67.1	57.84	71	58.35	59.10	-3.9	31,931	-0.01%
2022/12/01	138.1	59.37	92	58.49	57.80	46.1	31,833	0.14%	大買/
2022/11/30	52	54.11	59	55.52	57.60	-7	31,310	-0.02%
2022/11/29	12	51.68	14	51.58	52.40	-2	31,608	-0.01%
2022/11/28	7	51.76	39	51.50	51.50	-32	33,714	-0.09%
2022/11/25	22	53.60	24	52.92	52.70	-2	34,360	-0.01%
2022/11/24	7	53.23	9	53.46	53.40	-2	35,383	-0.01%
2022/11/23	10	52.87	3	52.50	52.40	7	35,608	0.02%
2022/11/22	12	52.76	12	52.99	52.80	0	35,980	0.00%
2022/11/21	16	53.93	12	53.43	52.80	4	37,064	0.01%
2022/11/18	6	54.27	6	53.57	53.40	0	37,282	0.00%
2022/11/17	12	54.84	15	54.88	54.70	-3	38,061	-0.01%
2022/11/16	17	54.11	12	54.54	54.50	5	38,499	0.01%
2022/11/15	5	54.18	15	54.23	54.30	-10	38,967	-0.03%
2022/11/14	15	54.18	58	54.30	54.30	-43	39,829	-0.11%
2022/11/11	38	53.97	3	54.53	52.40	35	40,889	0.09%
2022/11/10	6	53.40	15	53.21	52.70	-9	41,712	-0.02%
2022/11/09	10	52.81	32	53.23	53.40	-22	42,307	-0.05%
2022/11/08	39	52.68	32	53.11	51.80	7	43,100	0.02%
2022/11/07	37	53.16	35	53.65	52.50	2	43,801	0.00%
2022/11/04	38	52.44	66	53.23	53.50	-28	44,700	-0.06%
2022/11/03	50	52.32	68	52.28	52.70	-18	44,986	-0.04%
2022/11/02	41	50.76	22	50.90	50.50	19	45,218	0.04%
2022/11/01	8	50.26	12	50.52	50.90	-4	46,009	-0.01%
2022/10/31	25	50.07	28	50.33	50.50	-3	46,929	-0.01%
2022/10/28	35	48.83	28	48.51	48.30	7	48,686	0.01%
2022/10/27	18	49.33	20	49.24	50.30	-2	49,722	0.00%
2022/10/26	37	49.04	43.1	48.71	48.40	-6.1	50,392	-0.01%
2022/10/25	15	49.53	10	49.27	49.05	5	51,129	0.01%
2022/10/24	27	50.31	24	50.04	49.65	3	52,478	0.01%
2022/10/21	9	50.03	6	50.13	49.25	3	54,504	0.01%
2022/10/20	35	50.71	31	51.09	51.00	4	55,537	0.01%
2022/10/19	6	52.28	13	52.40	51.70	-7	56,959	-0.01%
2022/10/18	46	52.33	53	52.45	52.00	-7	58,860	-0.01%
2022/10/17	57.1	50.32	41	51.65	52.50	16.1	62,994	0.03%
2022/10/14	13	51.82	70	52.01	51.70	-57	65,525	-0.09%
2022/10/13	72	51.48	155	49.00	49.05	-83	66,365	-0.13%	大賣/
2022/10/12	21	51.11	25	52.16	53.00	-4	66,666	-0.01%
2022/10/11	54	52.10	39	51.66	51.60	15	67,341	0.02%
2022/10/07	37.2	56.29	33	55.91	55.90	4.2	67,859	0.01%
2022/10/06	43	55.27	56	55.84	56.50	-13	69,128	-0.02%
2022/10/05	72	56.75	46.1	56.24	55.00	25.9	70,843	0.04%
2022/10/04	15.1	56.05	78	56.02	55.90	-62.9	71,871	-0.09%
2022/10/03	84	54.07	26	54.18	54.30	58	72,857	0.08%
2022/09/30	98	53.07	55	52.60	54.80	43	75,063	0.06%
2022/09/29	22	53.37	15	53.48	53.30	7	77,665	0.01%
2022/09/28	52	53.21	36	52.66	52.00	16	81,115	0.02%
2022/09/27	78	55.94	62	55.65	56.60	16	82,606	0.02%
2022/09/26	53	58.32	97	57.17	56.00	-44	83,725	-0.05%
2022/09/23	104	62.21	107	61.01	60.80	-3	84,788	0.00%	大買/大賣/
2022/09/22	124	63.62	120	63.18	62.70	4	85,208	0.00%	大買/大賣/
2022/09/21	38	63.32	56.3	63.64	64.50	-18.3	85,680	-0.02%
2022/09/20	20.3	62.66	48	62.67	62.80	-27.8	87,623	-0.03%
2022/09/19	38	62.23	56	61.59	61.30	-18	87,693	-0.02%
2022/09/16	35	61.47	58	61.65	61.20	-23	87,845	-0.03%
2022/09/15	49	62.33	35	62.07	61.30	14	88,657	0.02%
2022/09/14	63	61.18	36	61.39	62.60	27	89,958	0.03%
2022/09/13	46	63.35	19	62.68	62.20	27	89,566	0.03%
2022/09/12	123	63.69	135	63.62	63.30	-12	89,038	-0.01%	大買/大賣/
2022/09/08	26	61.06	56	60.93	60.80	-30	88,042	-0.03%
2022/09/07	39	60.10	38	60.40	60.40	1	87,776	0.00%
2022/09/06	121	62.89	121	60.90	60.10	0	87,085	0.00%	大買/大賣/
2022/09/05	85	64.08	77.2	63.84	63.40	7.8	86,076	0.01%
2022/09/02	107.4	63.08	171.6	64.12	63.90	-64.2	84,883	-0.08%	大買/大賣/
2022/09/01	69.2	61.06	53	60.66	60.20	16.2	82,647	0.02%
2022/08/31	87	60.79	86	61.33	62.30	1	81,807	0.00%
2022/08/30	34	59.51	36	59.54	59.10	-2	80,656	0.00%
2022/08/29	73	58.70	36	58.84	58.70	37	80,251	0.05%
2022/08/26	70	62.07	39	62.21	61.60	31	79,833	0.04%
2022/08/25	15	60.73	49	60.91	61.00	-34	78,831	-0.04%
2022/08/24	53	59.50	36	59.74	59.50	17	78,464	0.02%
2022/08/23	76	60.58	34	60.43	60.20	42	77,650	0.05%
2022/08/22	52	62.38	48	62.24	61.00	4	77,073	0.01%
2022/08/19	90.6	64.51	89	64.41	63.90	1.6	76,527	0.00%
2022/08/18	169.1	64.81	212	64.98	64.20	-43	75,462	-0.06%	大買/大賣/
2022/08/17	23	64.17	73	64.61	65.50	-50	74,055	-0.07%
2022/08/16	34	63.69	19	63.86	62.50	15	72,978	0.02%
2022/08/15	75.5	61.39	73	63.28	64.50	2.5	72,200	0.00%
2022/08/12	60	63.84	32	63.93	63.20	28	71,105	0.04%
2022/08/11	14	63.55	27	63.66	63.80	-13	70,103	-0.02%
2022/08/10	72	61.03	70	61.20	62.00	2	69,002	0.00%
2022/08/09	34	59.66	30	59.84	59.70	4	68,156	0.01%
2022/08/08	134	59.63	116	59.06	60.40	18	67,502	0.03%	大買/大賣/
2022/08/05	27	59.97	65	60.21	62.00	-38	66,539	-0.06%
2022/08/04	114	59.54	108	58.66	58.30	6	65,593	0.01%	大買/大賣/
2022/08/03	75	64.60	88	64.42	63.30	-13	63,697	-0.02%
2022/08/02	43	64.34	33	64.39	64.30	10	62,596	0.02%
2022/08/01	82	65.88	60	65.81	65.80	22	61,911	0.04%
2022/07/29	81.5	65.35	76	65.83	65.10	5.5	61,030	0.01%
2022/07/28	113	66.50	100	66.70	65.40	13	59,645	0.02%	大買/
2022/07/27	73	63.81	62	64.04	64.70	11	57,530	0.02%
2022/07/26	139.2	65.96	108	65.27	64.20	31.2	56,412	0.06%	大買/大賣/
2022/07/25	99	66.10	114	66.02	66.60	-15	55,233	-0.03%	大賣/
2022/07/22	235	66.56	224	66.68	64.70	11	53,167	0.02%	大買/大賣/
2022/07/21	66	63.31	127.1	63.86	65.60	-61.1	48,899	-0.12%	大賣/
2022/07/20	39	59.90	67	60.02	59.70	-28	46,099	-0.06%
2022/07/19	37.3	58.33	20	58.21	58.10	17.3	44,897	0.04%
2022/07/18	63	60.27	59	59.75	59.10	4	44,100	0.01%
2022/07/15	67	60.06	42	60.08	58.90	25	42,995	0.06%
2022/07/14	71	59.47	56	59.46	60.70	15	42,083	0.04%
2022/07/13	28	60.19	116	60.52	58.40	-88	40,525	-0.22%	大賣/
2022/07/12	201	59.44	96	58.67	57.60	105	38,521	0.27%	大買/鉅額交易
2022/07/11	42	60.24	49	60.28	60.90	-7	36,860	-0.02%
2022/07/08	187	61.09	172	60.98	60.50	15	35,597	0.04%	大買/大賣/
2022/07/07	107.1	59.21	139	59.74	61.70	-31.9	33,181	-0.10%	大買/大賣/
2022/07/06	224.1	59.58	264	58.08	56.90	-39.9	30,092	-0.13%	大買/大賣/
2022/07/05	119	59.57	111	59.02	60.70	8	26,355	0.03%	大買/大賣/
2022/07/04	58	52.33	82	52.51	55.20	-24	24,146	-0.10%
2022/07/01	79	50.34	64	50.68	50.20	15	22,541	0.07%
2022/06/30	66	49.88	64	49.46	48.90	2	20,532	0.01%
2022/06/29	220	55.31	117	52.86	52.00	103	19,418	0.53%	大買/大賣/鉅額交易
2022/06/28	89	58.44	91.5	58.31	57.70	-2.5	17,930	-0.01%
2022/06/27	16	57.23	37	56.83	57.80	-21	15,291	-0.14%
2022/06/24	70	50.97	45	51.68	52.60	25	14,754	0.17%
2022/06/23	58	48.80	50	48.37	47.90	8	14,113	0.06%
2022/06/22	74.1	47.60	76	48.17	49.70	-1.9	13,272	-0.01%
2022/06/21	17	45.61	8	45.64	46.30	9	11,791	0.08%
2022/06/20	7	42.91	8	42.97	42.10	-1	11,763	-0.01%
2022/06/17	16	44.03	0.2	44.45	44.00	15.9	11,742	0.14%
2022/06/16	11	46.67	11	45.74	45.05	0	11,870	0.00%
2022/06/15	6	45.84	6	45.95	45.75	0	11,921	0.00%
2022/06/14	12	45.40	15	45.77	46.45	-3	12,146	-0.02%
2022/06/13	12	45.83	10	45.57	45.60	2	12,401	0.02%
2022/06/10	12	47.63	8	47.49	47.40	4	12,611	0.03%
2022/06/09	4.3	48.06	7	48.30	48.20	-2.8	12,786	-0.02%
2022/06/08	4	48.70	4	48.30	48.05	0	13,083	0.00%
2022/06/07	5	48.70	8	48.49	48.15	-3	13,501	-0.02%
2022/06/06	4	49.33	4	49.04	49.00	0	13,971	0.00%
2022/06/02	11	49.94	4	50.06	49.25	7	14,489	0.05%
2022/06/01	9	49.81	14.2	50.00	49.55	-5.2	14,792	-0.04%
2022/05/31	6.1	49.68	14	49.68	50.00	-7.9	15,290	-0.05%
2022/05/30	3	48.30	2	48.25	48.15	1	16,732	0.01%
2022/05/27	11	47.69	6	47.41	47.05	5	17,646	0.03%
2022/05/26	1	46.10	1	46.35	45.90	0	17,706	0.00%
2022/05/25	1	45.85	2	46.10	46.00	-1	18,054	-0.01%
2022/05/24	1	45.90	9	46.93	45.95	-8	18,678	-0.04%
2022/05/23	3	47.32	0	0.00	47.30	3	18,733	0.02%
2022/05/20	3.2	46.76	3	47.00	47.00	0.2	19,058	0.00%
2022/05/19	3	46.21	3	45.85	46.70	0	19,154	0.00%
2022/05/18	9	47.14	56	46.50	47.20	-47	19,316	-0.24%
2022/05/17	52	47.06	30	46.59	47.20	22	19,454	0.11%
2022/05/16	5	45.92	3	45.82	45.70	2	19,732	0.01%
2022/05/13	1	46.00	9	46.01	45.90	-8	19,998	-0.04%
2022/05/12	9.1	45.95	8.1	45.12	44.95	1	20,310	0.00%
2022/05/11	9	45.25	11	45.67	46.15	-2	20,437	-0.01%
2022/05/10	10.2	45.71	4	45.55	46.45	6.2	20,644	0.03%
2022/05/09	16.2	47.14	29	45.93	45.65	-12.8	21,260	-0.06%
2022/05/06	10	49.74	8	49.87	49.95	2	21,534	0.01%
2022/05/05	8	50.78	9	50.98	51.00	-1	22,316	0.00%
2022/05/04	1	49.35	4	48.98	49.30	-3	22,796	-0.01%
2022/05/03	6.1	47.90	48	47.90	48.45	-41.9	23,723	-0.18%
2022/04/29	32.2	49.13	41	50.83	47.60	-8.8	24,171	-0.04%
2022/04/28	3	48.65	1	49.35	48.60	2	24,509	0.01%
2022/04/27	8	48.11	8	48.27	48.60	0	24,884	0.00%
2022/04/26	3	49.40	1	49.80	49.80	2	25,059	0.01%
2022/04/25	13	49.22	12	48.94	48.75	1	25,311	0.00%
2022/04/22	15.1	51.54	8	51.33	51.10	7.1	25,912	0.03%
2022/04/21	9	52.11	28	52.27	53.00	-19	26,781	-0.07%
2022/04/20	6	53.58	11	53.40	53.10	-5	27,371	-0.02%
2022/04/19	9	53.79	9	53.39	53.20	0	28,103	0.00%
2022/04/18	11	53.55	10	53.37	53.20	1	29,264	0.00%
2022/04/15	14	54.62	12	54.44	54.20	2	29,725	0.01%
2022/04/14	8	56.95	2	56.50	56.10	6	30,518	0.02%
2022/04/13	10	56.93	16	56.59	56.60	-6	31,079	-0.02%
2022/04/12	8	54.50	36	54.54	54.00	-28	31,573	-0.09%
2022/04/11	10	55.20	7	54.10	54.00	3	32,647	0.01%
2022/04/08	10	56.36	9.2	56.53	56.70	0.8	33,380	0.00%
2022/04/07	29	57.46	26	56.21	55.70	3	33,765	0.01%
2022/04/06	11	59.04	7	58.90	58.80	4	34,281	0.01%
2022/04/01	11	58.64	10	59.54	60.00	1	35,009	0.00%
2022/03/31	5	60.40	6	59.38	59.20	-1	35,554	0.00%
2022/03/30	15	60.83	13	61.12	60.30	2	37,297	0.01%
2022/03/29	22	59.80	22	59.81	59.80	0	38,605	0.00%
2022/03/28	26	59.41	12	59.08	59.70	14	40,366	0.03%
2022/03/25	15	60.61	10	60.16	59.30	5	41,209	0.01%
2022/03/24	8	60.31	15	61.14	61.80	-7	42,122	-0.02%
2022/03/23	7	59.70	20	59.87	59.70	-13	42,768	-0.03%
2022/03/22	9	58.78	12	59.01	59.30	-3	43,683	-0.01%
2022/03/21	3	59.97	4	59.15	58.50	-1	44,434	0.00%
2022/03/18	11	58.35	15	58.66	58.50	-4	44,939	-0.01%
2022/03/17	8	58.48	25	58.33	58.60	-17	45,225	-0.04%
2022/03/16	8	56.31	8	56.45	56.20	0	45,677	0.00%
2022/03/15	22.1	56.33	12	55.73	55.60	10.1	46,642	0.02%
2022/03/14	10	57.88	7	57.76	57.70	3	47,603	0.01%
2022/03/11	10	57.26	11.8	57.38	57.80	-1.8	49,421	0.00%
2022/03/10	23.1	57.90	24	58.19	58.10	-0.9	50,458	0.00%
2022/03/09	42.1	56.40	15	56.41	56.10	27.1	52,280	0.05%
2022/03/08	42.1	58.46	42.1	58.00	56.80	0	53,122	0.00%
2022/03/07	65	61.86	29	60.63	60.10	36	53,870	0.07%
2022/03/04	49	64.69	56	64.55	64.30	-7	54,730	-0.01%
2022/03/03	132.2	68.22	43	67.89	65.40	89.2	55,378	0.16%	大買/
2022/03/02	25.2	62.71	30	64.87	66.90	-4.8	55,289	-0.01%
2022/03/01	9	59.63	32	59.90	60.90	-23	56,108	-0.04%
2022/02/25	43.1	58.53	13	58.52	57.90	30.1	56,859	0.05%
2022/02/24	57	59.22	61	58.17	57.70	-4	58,297	-0.01%
2022/02/23	29	62.15	29.3	62.03	62.10	-0.3	58,653	0.00%
2022/02/22	57	62.23	25	62.12	61.50	32	61,135	0.05%
2022/02/21	18	64.87	10	64.64	64.40	8	62,116	0.01%
2022/02/18	8	64.75	9	64.76	65.80	-1	64,354	0.00%
2022/02/17	12	65.04	12	65.14	65.20	0	66,364	0.00%
2022/02/16	22	64.92	21	65.44	64.40	1	69,945	0.00%
2022/02/15	21	64.25	14.2	63.81	63.00	6.8	72,472	0.01%
2022/02/14	41	64.68	34	64.24	63.90	7	72,684	0.01%
2022/02/11	12	67.78	17	67.86	68.30	-5	72,541	-0.01%
2022/02/10	22	68.17	31	67.65	67.70	-9	72,614	-0.01%
2022/02/09	14	67.95	31	68.72	67.90	-17	72,466	-0.02%
2022/02/08	67	66.31	62	66.50	66.90	5	71,804	0.01%
2022/02/07	45	62.27	60	63.49	67.00	-15	71,431	-0.02%
2022/01/26	87	63.82	60.1	63.83	63.80	26.9	70,997	0.04%
2022/01/25	98.1	64.45	112	63.57	62.60	-14	70,780	-0.02%	大賣/
2022/01/24	59	67.22	53	67.46	67.00	6	70,115	0.01%
2022/01/21	40	68.88	57	69.32	69.10	-17	69,798	-0.02%
2022/01/20	49	69.08	35	69.12	69.20	14	69,315	0.02%
2022/01/19	46	69.15	61	69.83	69.90	-15	69,702	-0.02%
2022/01/18	46	70.72	42	70.73	70.50	4	70,003	0.01%
2022/01/17	64	70.73	56	71.01	70.60	8	72,127	0.01%
2022/01/14	78	68.20	72	68.37	69.00	6	75,490	0.01%
2022/01/13	42	71.21	41	71.27	71.00	1	76,728	0.00%
2022/01/12	39	72.39	47	72.25	72.00	-8	76,617	-0.01%
2022/01/11	130	75.23	63	74.64	72.30	67	76,497	0.09%	大買/
2022/01/10	23	77.96	26	79.09	79.60	-3	75,611	0.00%
2022/01/07	81.2	80.33	56	79.09	78.00	25.2	75,101	0.03%
2022/01/06	31.2	80.64	18	81.81	82.00	13.2	74,186	0.02%
2022/01/05	80.4	83.66	205	83.82	81.60	-124.6	73,565	-0.17%	大賣/鉅額交易
2022/01/04	248	86.52	51	87.01	84.60	197	72,904	0.27%	大買/鉅額交易
2022/01/03	40	85.33	67.6	86.03	86.00	-27.6	71,769	-0.04%
2021/12/30	52.1	84.44	33	84.58	84.80	19.1	70,921	0.03%
2021/12/29	35	83.41	54	84.21	85.80	-19	70,467	-0.03%
2021/12/28	61.5	84.45	39	83.79	83.00	22.5	69,792	0.03%
2021/12/27	74	86.45	50.4	86.24	85.60	23.7	69,030	0.03%
2021/12/24	98.4	87.18	86	87.37	86.40	12.4	68,493	0.02%
2021/12/23	36.2	86.49	69.3	86.67	87.10	-33.1	66,633	-0.05%
2021/12/22	86.5	86.02	97	86.36	83.80	-10.5	65,222	-0.02%
2021/12/21	46	83.29	30	83.93	83.00	16	63,397	0.03%
2021/12/20	34	82.55	85.1	84.14	84.90	-51.1	62,609	-0.08%
2021/12/17	51	81.52	22.5	81.35	80.80	28.5	61,374	0.05%
2021/12/16	29.5	81.99	37	82.32	83.30	-7.5	60,439	-0.01%
2021/12/15	58	77.83	84	78.27	80.10	-26	59,346	-0.04%
2021/12/14	68.3	77.27	52	76.83	75.70	16.3	58,582	0.03%
2021/12/13	20	81.13	18	80.64	80.10	2	57,890	0.00%
2021/12/10	77	80.98	33	81.32	80.70	44	57,413	0.08%
2021/12/09	49.1	82.21	67	82.77	81.30	-18	56,784	-0.03%
2021/12/08	101.5	84.29	248	83.21	81.30	-146.5	55,622	-0.26%	大買/大賣/鉅額交易
2021/12/07	179	86.76	253.5	87.73	84.00	-74.5	54,330	-0.14%	大買/大賣/
2021/12/06	285	85.35	58	85.62	86.10	227	52,273	0.43%	大買/鉅額交易
2021/12/03	49	84.55	120.1	84.73	85.20	-71.1	50,932	-0.14%	大賣/
2021/12/02	103	82.06	50	81.63	80.20	53	48,676	0.11%	大買/
2021/12/01	58	78.03	108	80.82	83.40	-50	47,284	-0.11%	大賣/
2021/11/30	96.1	80.37	94	80.22	77.50	2.1	45,911	0.00%
2021/11/29	96	74.48	171.5	75.28	78.00	-75.5	44,541	-0.17%	大賣/
2021/11/26	162.2	78.91	136	77.96	77.80	26.2	43,241	0.06%	大買/大賣/
2021/11/25	75.4	82.52	102.3	82.49	81.00	-26.9	41,666	-0.06%	大賣/
2021/11/24	92.1	79.69	119	80.05	79.40	-26.9	39,840	-0.07%	大賣/
2021/11/23	232.3	80.23	128	79.08	78.40	104.3	38,800	0.27%	大買/大賣/鉅額交易
2021/11/22	246.2	87.51	49	88.43	86.70	197.2	36,977	0.53%	大買/鉅額交易
2021/11/19	239.1	88.86	305.1	88.89	87.60	-66	35,950	-0.18%	大買/大賣/
2021/11/18	166.2	85.72	50	86.86	86.10	116.2	33,342	0.35%	大買/鉅額交易
2021/11/17	97.1	84.15	232.2	86.08	87.50	-135.2	31,980	-0.42%	大賣/鉅額交易
2021/11/16	321.2	87.32	238	87.98	82.10	83.2	29,613	0.28%	大買/大賣/
2021/11/15	220.1	92.84	159	93.28	90.90	61	27,416	0.22%	大買/大賣/
2021/11/12	65	87.33	94	89.34	90.90	-29	23,622	-0.12%
2021/11/11	172	84.09	9	87.77	82.70	163	20,738	0.79%	大買/鉅額交易
2021/11/10	24.1	84.72	26.5	87.17	89.60	-2.4	20,223	-0.01%
2021/11/09	26.1	80.86	3	83.70	81.50	23.1	19,998	0.12%
2021/11/08	10.1	74.79	29	74.33	77.00	-19	19,674	-0.10%
2021/11/05	3	66.91	74	69.77	70.00	-71	19,478	-0.36%
2021/11/04	4.1	68.52	11	71.29	67.00	-6.9	19,373	-0.04%
2021/11/03	3.1	65.23	47.3	66.06	71.20	-44.3	19,313	-0.23%
2021/11/02	73	70.78	80	67.58	68.20	-7	18,997	-0.04%
2021/11/01	32	69.24	29	70.31	72.10	3	18,681	0.02%
2021/10/29	41	62.80	164	62.65	65.60	-123	18,466	-0.67%	大賣/鉅額交易
2021/10/28	49	59.37	9	59.66	59.70	40	18,452	0.22%
2021/10/27	77	60.19	177	59.87	60.00	-100	18,184	-0.55%	大賣/
2021/10/26	38	53.76	48	55.64	58.30	-10	17,528	-0.06%
2021/10/25	253	52.31	134	52.90	53.00	119	16,933	0.70%	大買/大賣/鉅額交易
2021/10/22	510	51.92	643	52.15	52.50	-133	14,480	-0.92%	大買/大賣/鉅額交易
2021/10/21	249	47.48	44.1	47.89	48.25	204.9	10,349	1.98%	大買/鉅額交易
2021/10/20	13	41.90	331.2	41.15	43.90	-318.2	8,083	-3.94%	大賣/鉅額交易
2021/10/19	62	39.45	65.4	39.81	39.95	-3.4	7,487	-0.05%
2021/10/18	3	37.32	7.6	38.13	38.40	-4.6	6,797	-0.07%
2021/10/15	29	35.16	55	34.97	34.95	-26	6,498	-0.40%
2021/10/14	10	34.15	20	34.20	34.05	-10	6,485	-0.15%
2021/10/13	10	34.04	1	34.00	33.95	9	6,504	0.14%
2021/10/12	10.3	34.34	0	0.00	34.35	10.3	6,507	0.16%
2021/10/08	1	35.40	0	0.00	34.85	1	6,549	0.02%
2021/10/07	5	35.54	5	35.53	35.95	0	6,559	0.00%
2021/10/06	9.3	35.04	0	0.00	34.95	9.3	6,606	0.14%
2021/10/05	10	34.28	5	34.65	35.00	5	6,642	0.08%
2021/10/04	9	34.44	4	34.29	33.95	5	6,662	0.08%
2021/10/01	10.7	35.61	3	35.37	34.90	7.7	6,716	0.11%
2021/09/30	0	0.00	1	37.10	36.80	-1	6,735	-0.01%
2021/09/29	9	37.27	8	37.26	36.65	1	6,833	0.01%
2021/09/28	1	38.70	5	38.53	38.35	-4	6,804	-0.06%
2021/09/27	1	37.80	24	38.07	37.85	-23	6,787	-0.34%
2021/09/24	0	0.00	2	37.20	37.10	-2	6,714	-0.03%
2021/09/23	0	0.00	1	37.00	36.95	-1	6,777	-0.01%
2021/09/22	2	36.28	0	0.00	36.15	2	6,928	0.03%
2021/09/17	39	37.89	15	37.35	37.40	24	7,059	0.34%
2021/09/16	256	38.39	9	37.69	38.40	247	6,981	3.54%	大買/鉅額交易
2021/09/15	1	36.30	0	0.00	36.15	1	6,894	0.01%
2021/09/14	7	37.52	5	36.89	36.90	2	6,957	0.03%
2021/09/13	0	0.00	6.5	36.52	37.85	-6.5	6,938	-0.09%
2021/09/08	0	0.00	3	35.15	34.40	-3	7,245	-0.04%
2021/09/07	1	34.65	1	34.60	34.70	0	7,448	0.00%
2021/09/03	0	0.00	3	35.98	36.00	-3	8,170	-0.04%
2021/09/02	3	35.83	1	35.90	35.55	2	8,282	0.02%
2021/08/31	4.1	35.64	11	35.52	35.55	-6.9	8,541	-0.08%
2021/08/24	2	36.15	3	35.65	35.25	-1	9,016	-0.01%
2021/08/20	1	34.70	0	0.00	34.65	1	9,169	0.01%
2021/08/19	2	34.90	0	0.00	34.65	2	9,207	0.02%
2021/08/18	0	0.00	1	35.90	36.10	-1	9,247	-0.01%
2021/08/17	9.5	36.06	1	35.65	35.35	8.5	9,273	0.09%
2021/08/16	0	0.00	1	36.45	36.40	-1	9,332	-0.01%
2021/08/13	1	37.70	1	37.05	37.00	0	9,400	0.00%
2021/08/11	3	37.88	3	37.90	37.80	0	9,679	0.00%
2021/08/10	1	39.00	7	39.31	38.90	-6	9,767	-0.06%
2021/08/09	10	39.07	7	39.13	38.60	3	9,968	0.03%
2021/08/06	9	41.39	2	40.83	40.35	7	10,073	0.07%
2021/08/05	2	41.45	10	41.15	41.90	-8	10,230	-0.08%
2021/08/04	10	41.20	16	41.83	41.55	-6	10,568	-0.06%
2021/08/03	0	0.00	33	40.96	41.45	-33	10,726	-0.31%
2021/08/02	6	39.66	6	40.17	39.95	0	10,541	0.00%
2021/07/30	8	38.22	12	39.06	39.25	-4	10,549	-0.04%
2021/07/29	9	36.59	9	37.10	37.90	0	10,492	0.00%
2021/07/28	8	35.92	11	35.55	35.35	-3	10,650	-0.03%
2021/07/27	1	37.15	0	0.00	36.75	1	11,139	0.01%
2021/07/26	0	0.00	1	37.75	38.00	-1	11,536	-0.01%
2021/07/23	15	37.08	4	37.61	37.20	11	11,968	0.09%
2021/07/22	0	0.00	1	37.55	36.80	-1	12,402	-0.01%
2021/07/20	2	37.05	0	0.00	36.85	2	13,624	0.01%
2021/07/19	0	0.00	1	37.60	37.50	-1	14,204	-0.01%
2021/07/16	4	37.71	3	37.70	37.60	1	14,660	0.01%
2021/07/15	2	37.38	1	37.15	38.05	1	15,033	0.01%
2021/07/14	5	37.08	4	37.15	36.60	1	15,345	0.01%
2021/07/13	0	0.00	21	37.82	37.40	-21	16,141	-0.13%
2021/07/12	0	0.00	14	38.10	37.80	-14	16,954	-0.08%
2021/07/09	3	38.15	11	37.90	37.80	-8	17,653	-0.05%
2021/07/08	6	38.09	1	38.90	37.95	5	17,835	0.03%
2021/07/07	5	38.61	0	0.00	38.15	5	18,004	0.03%
2021/07/06	13	38.58	2	38.48	38.30	11	18,135	0.06%
2021/07/05	5	39.69	5	39.67	39.75	0	18,084	0.00%
2021/07/02	3	38.73	6	38.83	38.85	-3	18,091	-0.02%
2021/07/01	1	38.65	0	0.00	38.45	1	18,302	0.01%
2021/06/30	1	39.40	12	39.33	39.30	-11	18,294	-0.06%
2021/06/29	16	39.71	2	39.70	39.20	14	18,468	0.08%
2021/06/28	7	41.10	14	41.52	41.05	-7	18,540	-0.04%
2021/06/25	1	40.90	3	41.00	40.50	-2	18,401	-0.01%
2021/06/24	10	40.87	4	41.06	40.85	6	18,544	0.03%
2021/06/23	0	0.00	1	40.60	40.80	-1	18,455	-0.01%
2021/06/22	1	40.50	2	40.25	39.50	-1	18,352	-0.01%
2021/06/21	3	39.30	5	39.60	40.35	-2	18,246	-0.01%
2021/06/18	13	40.36	14	40.63	39.95	-1	18,080	-0.01%
2021/06/17	14	39.54	20	40.50	40.60	-6	17,986	-0.03%
2021/06/16	29	41.08	23	40.47	40.10	6	17,926	0.03%
2021/06/15	65	41.53	25	41.53	41.95	40	17,718	0.23%
2021/06/11	3	39.50	11	39.54	40.00	-8	17,336	-0.05%
2021/06/10	20	37.43	47	37.40	38.15	-27	17,007	-0.16%
2021/06/09	9	37.52	2	37.75	37.20	7	16,904	0.04%
2021/06/08	5	35.90	0	0.00	36.30	5	16,667	0.03%
2021/06/07	12	35.62	2	35.85	35.85	10	16,735	0.06%
2021/06/04	8	36.95	1	37.00	36.65	7	16,664	0.04%
2021/06/03	10	37.20	0	0.00	37.25	10	16,671	0.06%
2021/06/02	7	36.98	0	0.00	36.40	7	16,689	0.04%
2021/06/01	6	37.99	2	37.25	37.25	4	16,592	0.02%
2021/05/31	1	36.85	0	0.00	37.05	1	16,440	0.01%
2021/05/28	3	36.43	18	36.56	36.40	-15	16,429	-0.09%
2021/05/27	0	0.00	33	36.12	36.20	-33	16,365	-0.20%
2021/05/25	42	35.34	20	35.43	35.50	22	16,250	0.14%
2021/05/24	5	35.52	0	0.00	35.25	5	16,189	0.03%
2021/05/21	0	0.00	14	34.72	34.65	-14	16,131	-0.09%
2021/05/20	14	34.14	42	35.33	33.70	-28	16,144	-0.17%
2021/05/19	36.3	33.86	8	34.02	34.25	28.3	15,972	0.18%
2021/05/18	2	33.68	4.1	33.61	34.25	-2.1	15,837	-0.01%
2021/05/17	10	32.46	16	32.81	32.10	-6	15,722	-0.04%
2021/05/14	41	34.39	2	35.60	34.50	39	15,490	0.25%
2021/05/13	60	35.37	5	36.26	35.05	55	15,242	0.36%
2021/05/12	55	36.94	57	37.33	36.25	-2	14,940	-0.01%
2021/05/11	19	38.62	23	38.98	38.00	-4	14,462	-0.03%
2021/05/10	6	40.77	6	40.99	40.55	0	14,152	0.00%
2021/05/07	3	40.60	25	40.77	40.50	-22	14,117	-0.16%
2021/05/06	25	39.90	76	40.40	39.65	-51	13,953	-0.37%
2021/05/05	79	39.56	5	39.66	39.45	74	13,762	0.54%
2021/05/04	29	40.66	17	40.97	40.60	12	13,491	0.09%
2021/05/03	19	42.95	36	42.85	42.15	-17	12,947	-0.13%
2021/04/29	25	42.01	21.1	43.02	41.60	3.9	12,558	0.03%
2021/04/28	37.1	43.65	41	44.27	43.10	-3.9	12,112	-0.03%
2021/04/27	27	42.93	12	43.17	43.15	15	11,739	0.13%
2021/04/26	64	44.38	45	44.57	44.70	19	11,342	0.17%
2021/04/23	6	40.08	33	40.97	41.80	-27	10,462	-0.26%
2021/04/22	53.5	40.08	34	39.65	38.00	19.5	9,884	0.20%
2021/04/21	43	40.84	52	40.93	40.60	-9	9,433	-0.10%
2021/04/20	47	39.06	11	39.30	39.95	36	9,050	0.40%
2021/04/19	67	40.46	78	40.90	40.10	-11	8,710	-0.13%
2021/04/16	12	38.05	87	38.93	39.45	-75	7,903	-0.95%
2021/04/15	43	35.20	58	35.64	35.90	-15	7,040	-0.21%
2021/04/14	9	32.77	34.1	32.70	32.65	-25.1	6,352	-0.39%
2021/04/13	27	33.33	5	33.48	33.10	22	6,203	0.35%
2021/04/12	11	32.30	32	32.61	32.80	-21	5,987	-0.35%
2021/04/09	37	31.75	16	31.57	31.50	21	5,789	0.36%
2021/04/08	3	31.28	7	31.57	31.45	-4	5,763	-0.07%
2021/04/07	13	31.89	29	31.54	31.45	-16	5,728	-0.28%
2021/04/06	14	31.24	2	31.45	30.95	12	5,545	0.22%
2021/04/01	19	31.02	9	31.29	31.20	10	5,507	0.18%
2021/03/31	15	30.10	22	30.45	30.85	-7	5,291	-0.13%
2021/03/30	1	29.55	0	0.00	29.70	1	5,047	0.02%
2021/03/29	5	29.72	11	29.31	29.70	-6	5,032	-0.12%
2021/03/26	1	28.90	1	28.95	28.85	0	4,899	0.00%
2021/03/25	2	29.05	0	0.00	28.90	2	4,959	0.04%
2021/03/24	5	28.99	1	29.05	29.05	4	5,108	0.08%
2021/03/23	6	28.88	0	0.00	29.00	6	5,115	0.12%
2021/03/22	2	29.03	6	29.15	29.20	-4	5,117	-0.08%
2021/03/19	7	29.00	0	0.00	29.10	7	5,107	0.14%
2021/03/18	0	0.00	2	28.58	28.55	-2	5,078	-0.04%
2021/03/17	2	28.70	0	0.00	28.50	2	5,164	0.04%
2021/03/16	2	29.00	1	29.05	28.80	1	5,284	0.02%
2021/03/12	2	28.80	0	0.00	28.75	2	5,570	0.04%
2021/03/11	0	0.00	6	29.13	29.00	-6	5,683	-0.11%
2021/03/09	5	27.90	6	28.18	28.05	-1	5,996	-0.02%
2021/03/08	2	28.08	1	28.15	28.10	1	6,033	0.02%
2021/03/04	8	28.76	5	29.20	28.80	3	6,133	0.05%
2021/03/03	5	29.05	0	0.00	29.30	5	6,148	0.08%
2021/03/02	2	28.75	0	0.00	28.60	2	6,130	0.03%
2021/02/26	1	28.90	3	28.80	29.00	-2	6,252	-0.03%
2021/02/25	0	0.00	4	29.10	29.15	-4	6,251	-0.06%
2021/02/23	1	29.05	0	0.00	29.05	1	6,537	0.02%
2021/02/22	0	0.00	1	29.35	29.35	-1	6,546	-0.02%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/17	0	0.00	1	28.45	28.55	-1	6,536	-0.02%
2021/02/05	0	0.00	2	28.05	28.00	-2	6,498	-0.03%
2021/02/04	2	28.25	0	0.00	28.15	2	6,480	0.03%
2021/01/29	5	28.49	0	0.00	28.45	5	6,598	0.08%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/26	4	28.00	5	28.00	28.00	-1	6,491	-0.02%
2021/01/25	2	27.88	0	0.00	28.25	2	6,474	0.03%
2021/01/22	0	0.00	2	27.95	27.85	-2	6,458	-0.03%
2021/01/21	7	28.06	0	0.00	28.00	7	6,408	0.11%
2021/01/20	4	28.60	1	28.70	28.30	3	6,375	0.05%
2021/01/19	0	0.00	1	29.40	29.15	-1	6,314	-0.02%
2021/01/18	1	29.35	0	0.00	29.40	1	6,285	0.02%
2021/01/15	2	29.40	1	30.10	29.80	1	6,253	0.02%
2021/01/14	0	0.00	1	30.10	30.10	-1	6,205	-0.02%
2021/01/13	2	29.63	4	29.85	29.75	-2	6,175	-0.03%
2021/01/12	6	29.62	1.1	29.70	29.40	5	6,141	0.08%
2021/01/11	0	0.00	2	30.15	30.10	-2	6,098	-0.03%
2021/01/08	0	0.00	2	29.70	29.55	-2	6,060	-0.03%
2021/01/07	2	30.13	6	30.22	29.95	-4	5,996	-0.07%
2021/01/06	5	30.06	21	30.57	30.00	-16	5,955	-0.27%
2021/01/05	20	30.95	4	31.00	30.85	16	5,853	0.27%
2021/01/04	2	31.33	6	31.13	31.40	-4	5,805	-0.07%
2020/12/30	3	31.18	1	31.30	31.25	2	5,816	0.03%
2020/12/29	1	31.30	0	0.00	31.30	1	5,781	0.02%
2020/12/28	0	0.00	3	31.03	31.20	-3	5,705	-0.05%
2020/12/24	1	30.55	1	30.60	30.30	0	5,600	0.00%
2020/12/23	2	30.18	1	30.35	30.30	1	5,603	0.02%
2020/12/22	3	30.55	0	0.00	30.05	3	5,630	0.05%
2020/12/21	1	30.60	5	30.80	30.70	-4	5,620	-0.07%
2020/12/17	2	31.15	1	31.10	31.20	1	5,477	0.02%
2020/12/16	0	0.00	2	31.10	31.25	-2	5,463	-0.04%
2020/12/15	5	30.78	6	31.50	30.55	-1	5,455	-0.02%
2020/12/14	0	0.00	2	31.28	31.45	-2	5,418	-0.04%
2020/12/11	1	30.95	0.2	31.70	30.90	0.8	5,397	0.02%
2020/12/10	3	32.10	65	32.32	31.60	-62	5,361	-1.16%
2020/12/09	14.2	32.25	6	32.32	32.45	8.2	5,222	0.16%
2020/12/08	2	31.85	0	0.00	31.80	2	5,085	0.04%
2020/12/07	11	31.43	2	31.95	31.70	9	5,005	0.18%
2020/12/04	71	31.44	66	31.35	31.30	5	4,944	0.10%
2020/12/03	2	32.50	5	32.00	32.05	-3	4,829	-0.06%
2020/12/02	5	31.40	6	31.43	31.50	-1	4,736	-0.02%
2020/12/01	0	0.00	2	31.43	31.30	-2	4,723	-0.04%
2020/11/30	1	30.90	4	31.30	31.30	-3	4,715	-0.06%
2020/11/27	0	0.00	1	31.15	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	2	30.80	30.95	-2	4,708	-0.04%
2020/11/25	3	30.60	17	30.85	30.60	-14	4,826	-0.29%
2020/11/24	0	0.00	3	30.22	30.10	-3	4,702	-0.06%
2020/11/23	3	30.45	2	30.45	30.25	1	4,833	0.02%
2020/11/20	4	30.48	24	30.23	30.45	-20	4,811	-0.42%
2020/11/19	4	29.49	3	29.55	29.50	1	4,603	0.02%
2020/11/18	4	29.25	15	29.33	29.40	-11	4,566	-0.24%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	1	28.55	2	28.85	28.55	-1	4,604	-0.02%
2020/11/12	2	28.95	2	28.80	28.80	0	4,618	0.00%
2020/11/11	0	0.00	2	29.20	29.15	-2	4,650	-0.04%
2020/11/10	0	0.00	13	29.01	29.30	-13	4,643	-0.28%
2020/11/09	0	0.00	6	29.03	28.60	-6	4,601	-0.13%
2020/11/06	2	28.85	2	29.15	28.80	0	4,597	0.00%
2020/11/05	1	29.20	3	29.03	28.95	-2	4,625	-0.04%
2020/11/04	2	28.63	0	0.00	28.65	2	4,656	0.04%
2020/11/03	0	0.00	3	28.65	28.65	-3	4,771	-0.06%
2020/11/02	1	28.40	0	0.00	28.40	1	4,922	0.02%
2020/10/30	10	28.60	14	28.65	28.70	-4	4,970	-0.08%
2020/10/29	0	0.00	10	29.00	28.80	-10	5,076	-0.20%
2020/10/28	2	29.05	1	29.20	29.00	1	5,093	0.02%
2020/10/27	0	0.00	11	29.40	29.25	-11	5,119	-0.21%
2020/10/26	1	28.80	1	28.85	28.90	0	5,106	0.00%
2020/10/23	3	28.68	0	0.00	28.75	3	5,166	0.06%
2020/10/22	1	28.70	0	0.00	28.70	1	5,302	0.02%
2020/10/21	0	0.00	30	29.00	28.75	-30	5,398	-0.56%
2020/10/20	0	0.00	2	28.70	28.70	-2	5,507	-0.04%
2020/10/16	13	28.73	0	0.00	28.60	13	5,630	0.23%
2020/10/15	5	29.08	0	0.00	29.00	5	5,689	0.09%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/12	0	0.00	5	29.50	29.20	-5	5,949	-0.08%
2020/10/08	0	0.00	1	29.45	29.20	-1	6,003	-0.02%
2020/10/07	8	29.51	15	29.68	29.50	-7	6,051	-0.12%
2020/09/30	0	0.00	3	28.60	28.60	-3	6,314	-0.05%
2020/09/29	1	28.65	0	0.00	28.60	1	6,436	0.02%
2020/09/28	1	28.60	0	0.00	28.45	1	6,627	0.02%
2020/09/25	3	28.03	1	28.40	28.35	2	6,782	0.03%
2020/09/24	8	28.63	0	0.00	28.35	8	6,839	0.12%
2020/09/23	4	29.56	0	0.00	29.30	4	6,911	0.06%
2020/09/22	2	29.70	0	0.00	29.60	2	7,288	0.03%
2020/09/21	0	0.00	2	30.25	30.15	-2	7,600	-0.03%
2020/09/17	1	30.20	0	0.00	30.25	1	7,653	0.01%
2020/09/16	6	30.70	6	30.45	30.50	0	7,675	0.00%
2020/09/15	0	0.00	48	31.05	30.70	-48	7,687	-0.62%
2020/09/11	6	30.32	5	30.59	30.25	1	8,004	0.01%
2020/09/10	7	30.76	5	30.93	30.55	2	8,207	0.02%
2020/09/09	0	0.00	2	30.15	31.00	-2	8,241	-0.02%
2020/09/08	4	30.74	0	0.00	30.45	4	8,310	0.05%
2020/09/07	3	31.40	20	31.31	31.00	-17	8,379	-0.20%
2020/09/04	0	0.00	11	30.41	30.60	-11	8,293	-0.13%
2020/09/03	5	30.70	3	30.67	30.55	2	8,287	0.02%
2020/09/02	2	31.10	3	30.92	30.80	-1	8,260	-0.01%
2020/09/01	0	0.00	1	30.45	30.45	-1	8,207	-0.01%
2020/08/31	21	30.82	9	30.91	30.10	12	8,182	0.15%
2020/08/28	2	30.05	8	29.91	30.00	-6	8,058	-0.07%
2020/08/27	4	30.23	0	0.00	29.80	4	8,063	0.05%
2020/08/26	2	30.05	14	29.50	30.05	-12	7,941	-0.15%
2020/08/25	4	29.04	14	29.18	28.95	-10	7,929	-0.13%
2020/08/24	1	28.85	1	28.80	28.90	0	7,983	0.00%
2020/08/21	0	0.00	12	28.67	28.80	-12	8,070	-0.15%
2020/08/20	6	28.08	1	28.20	28.10	5	8,171	0.06%
2020/08/17	0	0.00	5	30.25	30.20	-5	8,289	-0.06%
2020/08/13	0	0.00	2	30.00	29.45	-2	8,271	-0.02%
2020/08/12	0	0.00	36	29.70	29.75	-36	8,262	-0.44%
2020/08/11	2	30.25	0	0.00	30.15	2	8,251	0.02%
2020/08/10	0	0.00	5	30.53	30.45	-5	8,272	-0.06%
2020/08/07	15	30.12	5	30.42	30.10	10	8,296	0.12%
2020/08/06	4	31.08	17	31.24	31.05	-13	8,239	-0.16%
2020/08/04	0	0.00	2	30.95	30.35	-2	8,116	-0.02%
2020/08/03	3	29.87	5	30.12	29.85	-2	8,021	-0.02%
2020/07/31	35	29.85	0	0.00	29.90	35	8,109	0.43%
2020/07/30	6	29.90	5	30.11	29.90	1	8,131	0.01%
2020/07/29	8	29.35	11	29.34	29.50	-3	8,105	-0.04%
2020/07/28	10	29.61	3	29.35	28.95	7	8,104	0.09%
2020/07/27	4	30.24	107	30.69	30.05	-103	8,020	-1.28%	大賣/鉅額交易
2020/07/24	10	30.90	3	31.65	30.75	7	7,968	0.09%
2020/07/23	6	31.19	0	0.00	30.90	6	7,898	0.08%
2020/07/21	4	31.29	5	31.55	31.20	-1	7,864	-0.01%
2020/07/20	10	31.24	4	31.68	31.50	6	7,808	0.08%
2020/07/17	11	30.87	0	0.00	31.00	11	7,761	0.14%
2020/07/16	3	31.05	10	31.45	31.15	-7	7,761	-0.09%
2020/07/15	23	31.01	20	31.08	30.70	3	7,708	0.04%
2020/07/14	0	0.00	6	31.55	31.00	-6	7,806	-0.08%
2020/07/13	14	31.63	8	32.00	31.80	6	7,782	0.08%
2020/07/10	11	31.95	18	31.78	31.30	-7	7,843	-0.09%
2020/07/09	11	33.27	0	0.00	32.90	11	7,741	0.14%
2020/07/08	15	33.63	11	33.69	33.45	4	7,696	0.05%
2020/07/07	33	33.43	7	33.48	32.95	26	7,652	0.34%
2020/07/06	9	33.11	4	33.40	33.10	5	7,565	0.07%
2020/07/03	10	32.54	1	32.65	32.40	9	7,551	0.12%
2020/07/02	6	32.53	27	32.54	32.50	-21	7,536	-0.28%
2020/07/01	16	32.92	0	0.00	32.35	16	7,466	0.21%
2020/06/30	9	31.40	7	33.09	33.15	2	7,086	0.03%
2020/06/24	2	30.60	2	30.85	30.50	0	6,829	0.00%
2020/06/23	7	30.91	0	0.00	30.60	7	6,858	0.10%
2020/06/22	0	0.00	11	30.68	30.50	-11	6,869	-0.16%
2020/06/19	6	30.88	13	30.76	30.30	-7	6,947	-0.10%
2020/06/18	5	30.68	252	30.73	30.80	-247	6,746	-3.66%	大賣/鉅額交易
2020/06/17	20	30.81	119	30.91	30.75	-99	6,739	-1.47%	大賣/
2020/06/16	62	30.03	7	30.29	30.00	55	6,809	0.81%
2020/06/15	13	29.97	68	29.49	29.70	-55	7,172	-0.77%
2020/06/12	35	28.70	20	29.00	29.15	15	7,177	0.21%
2020/06/11	5	30.06	27	30.19	29.85	-22	7,204	-0.31%
2020/06/10	5	29.99	0	0.00	30.05	5	7,285	0.07%
2020/06/09	2	30.15	0	0.00	30.15	2	7,462	0.03%
2020/06/08	3	30.28	13	30.56	30.45	-10	7,598	-0.13%
2020/06/05	55	30.15	9	30.15	30.15	46	7,587	0.61%
2020/06/03	0	0.00	1	30.25	30.15	-1	7,707	-0.01%
2020/06/02	23	30.04	1	30.00	30.00	22	7,759	0.28%
2020/06/01	3	30.07	2	30.50	30.55	1	7,836	0.01%
2020/05/28	2	29.68	30	30.36	29.60	-28	8,077	-0.35%
2020/05/27	4	30.79	0	0.00	30.70	4	8,086	0.05%
2020/05/26	4	30.06	0	0.00	30.00	4	8,123	0.05%
2020/05/25	12	29.42	13	29.23	29.50	-1	8,136	-0.01%
2020/05/22	21	28.53	1	28.65	28.10	20	8,028	0.25%
2020/05/21	0	0.00	1	28.70	28.80	-1	8,024	-0.01%
2020/05/20	18	28.96	8	29.24	28.70	10	8,128	0.12%
2020/05/19	5	28.25	53	28.20	28.65	-48	8,101	-0.59%
2020/05/18	5	27.93	0	0.00	27.95	5	8,078	0.06%
2020/05/15	0	0.00	2	28.45	28.30	-2	8,076	-0.02%
2020/05/14	2	28.75	0	0.00	28.20	2	8,040	0.02%
2020/05/13	51	29.10	4	29.18	29.15	47	7,992	0.59%
2020/05/11	2	28.95	0	0.00	28.90	2	7,968	0.03%
2020/05/08	7	28.94	0	0.00	28.90	7	7,937	0.09%
2020/05/07	54	28.76	20	28.98	29.10	34	7,925	0.43%
2020/05/06	30	29.90	0	0.00	29.70	30	7,842	0.38%
2020/05/05	0	0.00	20	29.80	29.40	-20	7,803	-0.26%
2020/05/04	13	29.36	0	0.00	29.25	13	7,814	0.17%
2020/04/30	5	30.15	24	30.20	30.00	-19	7,805	-0.24%
2020/04/29	3	30.02	5	30.07	29.85	-2	7,858	-0.03%
2020/04/28	20	30.00	0	0.00	29.95	20	7,869	0.25%
2020/04/27	30	29.72	0	0.00	30.00	30	7,955	0.38%
2020/04/22	2	28.70	7	28.75	28.60	-5	7,870	-0.06%
2020/04/21	23	29.20	0	0.00	28.80	23	7,852	0.29%
2020/04/20	31	29.90	0	0.00	30.05	31	7,769	0.40%
2020/04/17	215	30.91	11	31.25	30.05	204	7,769	2.63%	大買/鉅額交易
2020/04/16	0	0.00	10	31.28	31.20	-10	7,613	-0.13%
2020/04/15	12	31.28	5.2	31.54	31.20	6.8	7,598	0.09%
2020/04/14	4	30.89	0	0.00	30.60	4	7,525	0.05%
2020/04/13	0	0.00	1	30.30	30.60	-1	7,578	-0.01%
2020/04/10	0	0.00	13	30.05	30.40	-13	7,528	-0.17%
2020/04/09	2	30.40	4	30.16	29.70	-2	7,544	-0.03%
2020/04/08	15	29.90	5	29.40	30.35	10	7,478	0.13%
2020/04/07	5	29.05	2	29.05	29.25	3	7,348	0.04%
2020/04/06	9	29.13	2	29.25	29.35	7	7,284	0.10%
2020/03/31	1	28.90	6	28.80	28.40	-5	7,422	-0.07%
2020/03/30	1	28.25	0	0.00	28.30	1	7,425	0.01%
2020/03/27	9	29.18	4	29.00	27.95	5	7,509	0.07%
2020/03/25	4	28.90	20	29.20	28.90	-16	8,151	-0.20%
2020/03/24	0	0.00	187	28.45	28.40	-187	8,194	-2.28%	大賣/鉅額交易
2020/03/23	2	27.85	0	0.00	27.70	2	8,536	0.02%
2020/03/20	0	0.00	2	30.00	29.45	-2	8,940	-0.02%
2020/03/19	10	27.59	27	27.41	28.40	-17	9,253	-0.18%
2020/03/18	182	26.95	11	28.09	26.95	171	8,872	1.93%	大買/鉅額交易
2020/03/17	5	26.88	2	27.00	26.95	3	9,000	0.03%
2020/03/16	63	28.52	2	27.00	27.00	61	8,874	0.69%
2020/03/13	19	29.00	19	29.16	29.75	0	8,709	0.00%
2020/03/12	13	32.35	1	33.25	32.10	12	8,506	0.14%
2020/03/11	3	34.82	3	35.67	34.85	0	8,348	0.00%
2020/03/10	7	34.94	2	35.20	35.80	5	8,328	0.06%
2020/03/09	9	36.50	25	36.47	35.60	-16	8,248	-0.19%
2020/03/06	2	37.20	0	0.00	37.55	2	8,123	0.02%
2020/03/05	12	37.53	0	0.00	36.90	12	8,060	0.15%
2020/03/04	17	37.22	1	37.70	37.65	16	7,951	0.20%
2020/03/03	1	36.80	23	37.87	37.45	-22	7,867	-0.28%
2020/03/02	2	34.60	3	35.55	36.40	-1	7,673	-0.01%
2020/02/27	8	36.18	2	35.25	35.00	6	7,547	0.08%
2020/02/26	0	0.00	10	36.55	36.50	-10	7,373	-0.14%
2020/02/25	0	0.00	2	34.85	34.90	-2	7,202	-0.03%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	11	35.79	3	36.17	35.45	8	7,171	0.11%
2020/02/20	3	34.88	0	0.00	35.30	3	7,060	0.04%
2020/02/19	3	34.80	1	34.80	34.70	2	7,049	0.03%
2020/02/18	1	34.60	0	0.00	34.75	1	7,057	0.01%
2020/02/14	0	0.00	17	34.49	34.40	-17	7,082	-0.24%
2020/02/13	4	34.31	59	34.62	34.15	-55	7,087	-0.78%
2020/02/12	1	34.30	5	34.18	34.15	-4	7,121	-0.06%
2020/02/11	0	0.00	2	33.90	34.00	-2	7,123	-0.03%
2020/02/10	53	32.95	2	33.25	33.05	51	7,237	0.70%
2020/02/07	8	33.56	0	0.00	33.35	8	7,243	0.11%
2020/02/06	18	34.19	38	33.98	34.20	-20	7,237	-0.28%
2020/02/05	4	34.04	36	33.94	33.60	-32	7,244	-0.44%
2020/02/04	5	33.30	3	33.40	33.50	2	7,220	0.03%
2020/02/03	8	32.54	9	32.59	33.00	-1	7,249	-0.01%
2020/01/31	8	34.68	0	0.00	34.25	8	7,189	0.11%
2020/01/30	102	35.28	4	34.70	34.20	98	7,193	1.36%	大買/
2020/01/20	0	0.00	2	37.55	37.55	-2	7,143	-0.03%
2020/01/17	2	37.80	0	0.00	37.80	2	7,229	0.03%
2020/01/15	1	37.60	0	0.00	37.35	1	7,445	0.01%
2020/01/14	0	0.00	1	37.35	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	1	37.30	37.50	-1	7,430	-0.01%
2020/01/10	2	36.65	0	0.00	36.65	2	7,450	0.03%
2020/01/09	2	36.95	10	36.70	36.95	-8	7,461	-0.11%
2020/01/08	2	36.55	2	36.45	36.15	0	7,466	0.00%
2020/01/07	1	38.10	6	37.05	37.00	-5	7,476	-0.07%
2020/01/03	0	0.00	13	38.42	38.15	-13	7,509	-0.17%
2020/01/02	30	38.45	13	38.77	38.35	17	7,550	0.23%
2019/12/30	1	38.50	0	0.00	38.35	1	7,685	0.01%
2019/12/27	0	0.00	4	38.94	38.50	-4	7,650	-0.05%
2019/12/26	3	38.37	2	38.88	38.40	1	7,510	0.01%
2019/12/25	3	39.17	14	39.04	38.90	-11	7,446	-0.15%
2019/12/24	7	38.96	115	38.80	38.75	-108	7,452	-1.45%	大賣/鉅額交易
2019/12/23	18	40.38	8	40.27	39.20	10	7,343	0.14%
2019/12/20	0	0.00	15	39.15	39.00	-15	6,899	-0.22%
2019/12/19	5	38.33	2	38.00	38.50	3	6,622	0.05%
2019/12/18	5	38.55	5	38.58	38.10	0	6,490	0.00%
2019/12/17	35	38.74	10	38.38	38.00	25	6,134	0.41%
2019/12/16	7	37.04	15	38.08	39.10	-8	5,802	-0.14%
2019/12/13	2	35.85	0	0.00	35.55	2	5,577	0.04%
2019/12/12	0	0.00	20	36.80	36.40	-20	5,540	-0.36%
2019/12/11	0	0.00	5	35.70	35.70	-5	5,287	-0.09%
2019/12/10	0	0.00	2	35.55	35.45	-2	5,328	-0.04%
2019/12/09	3	35.12	1	35.10	35.10	2	5,418	0.04%
2019/12/06	2	35.55	40	35.70	35.50	-38	5,434	-0.70%
2019/12/05	0	0.00	4	35.59	35.85	-4	5,489	-0.07%
2019/12/04	0	0.00	51	35.11	35.15	-51	5,506	-0.93%
2019/12/02	5	35.19	8	35.31	35.40	-3	5,569	-0.05%
2019/11/29	8	35.36	7	35.18	35.05	1	5,542	0.02%
2019/11/28	2	35.60	0	0.00	35.35	2	5,538	0.04%
2019/11/27	0	0.00	2	36.10	35.90	-2	5,556	-0.04%
2019/11/26	2	35.35	20	35.20	35.20	-18	5,461	-0.33%
2019/11/25	3	35.08	10	35.30	35.00	-7	5,473	-0.13%
2019/11/22	12	34.90	10	35.00	34.85	2	5,519	0.04%
2019/11/20	1.5	34.75	0.1	34.95	34.75	1.4	5,526	0.03%
2019/11/19	3	35.12	0	0.00	35.10	3	5,512	0.05%
2019/11/18	0	0.00	13	35.32	35.50	-13	5,514	-0.24%
2019/11/14	13	34.70	30	34.30	34.35	-17	5,518	-0.31%
2019/11/13	10	34.90	0	0.00	34.95	10	5,520	0.18%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	35.00	2	35.20	34.65	-1	5,626	-0.02%
2019/11/08	5	35.78	2	35.85	35.75	3	5,640	0.05%
2019/11/07	6	35.75	20	35.71	36.10	-14	5,692	-0.25%
2019/11/06	10	36.90	22	37.17	36.90	-12	5,686	-0.21%
2019/11/05	3	37.80	1	37.60	37.50	2	5,984	0.03%
2019/11/04	0	0.00	2	37.40	37.30	-2	6,019	-0.03%
2019/10/31	3	37.43	4	37.13	36.80	-1	6,132	-0.02%
2019/10/30	15	37.73	0	0.00	37.50	15	6,142	0.24%
2019/10/28	1	38.70	22	38.41	37.90	-21	6,209	-0.34%
2019/10/25	2	38.63	5.5	39.20	38.75	-3.5	6,201	-0.06%
2019/10/24	3	38.77	17	38.98	39.25	-14	6,162	-0.23%
2019/10/23	0	0.00	1	38.45	38.50	-1	6,182	-0.02%
2019/10/22	13	38.21	0	0.00	38.00	13	6,083	0.21%
2019/10/21	0	0.00	24	37.90	38.10	-24	6,093	-0.39%
2019/10/18	2	37.95	5	38.48	37.90	-3	6,115	-0.05%
2019/10/17	6	37.88	1	38.00	38.10	5	6,146	0.08%
2019/10/16	0	0.00	3	37.90	37.50	-3	6,336	-0.05%
2019/10/15	12	38.00	0	0.00	37.95	12	6,533	0.18%
2019/10/14	10	38.35	8	38.40	38.25	2	6,572	0.03%
2019/10/08	0	0.00	6	37.98	38.25	-6	6,479	-0.09%
2019/10/07	46	37.88	8	37.88	37.50	38	6,469	0.59%
2019/10/04	18	37.22	10	37.60	36.85	8	6,431	0.12%
2019/10/03	0	0.00	10	36.35	36.45	-10	6,430	-0.16%
2019/10/02	0	0.00	15	36.08	36.05	-15	6,775	-0.22%
2019/10/01	0	0.00	35	36.10	36.15	-35	6,792	-0.52%
2019/09/27	16	36.00	5	35.95	35.50	11	6,765	0.16%
2019/09/25	3	37.40	3	36.90	36.65	0	6,722	0.00%
2019/09/20	8	37.77	0	0.00	37.70	8	6,702	0.12%
2019/09/19	3	38.60	21	37.75	37.50	-18	6,640	-0.27%
2019/09/18	7	39.19	19	38.04	38.55	-12	6,601	-0.18%
2019/09/16	3	36.60	0	0.00	37.10	3	6,305	0.05%
2019/09/11	4	36.20	2	36.30	37.25	2	6,393	0.03%
2019/09/10	5	36.13	0	0.00	35.85	5	6,314	0.08%
2019/09/09	7	36.75	2	36.90	36.75	5	6,308	0.08%
2019/09/06	10	35.60	1	36.05	36.20	9	6,293	0.14%
2019/09/05	2	35.60	1	35.75	35.50	1	6,436	0.02%
2019/09/04	0	0.00	11	35.13	35.25	-11	6,445	-0.17%
2019/09/03	0	0.00	1	34.95	34.75	-1	6,550	-0.02%
2019/09/02	1	34.35	0	0.00	34.90	1	6,591	0.02%
2019/08/30	0	0.00	2	35.05	34.75	-2	6,617	-0.03%
2019/08/28	2	34.60	0	0.00	34.75	2	6,702	0.03%
2019/08/27	0	0.00	4	34.64	34.40	-4	6,781	-0.06%
2019/08/26	0	0.00	1	33.85	33.85	-1	6,789	-0.01%
2019/08/23	1	34.30	0	0.00	34.10	1	6,811	0.01%
2019/08/22	0	0.00	15	34.27	34.05	-15	6,845	-0.22%
2019/08/21	11	34.14	0	0.00	33.95	11	6,878	0.16%
2019/08/20	1	34.15	3	34.20	33.75	-2	6,914	-0.03%
2019/08/16	5	34.00	11	33.88	34.20	-6	6,984	-0.09%
2019/08/15	3	33.25	9	33.62	33.70	-6	7,001	-0.09%
2019/08/14	12	33.44	11	33.52	33.25	1	7,095	0.01%
2019/08/13	3	32.60	33	32.66	32.65	-30	7,071	-0.42%
2019/08/12	3	32.95	2	32.85	33.25	1	7,124	0.01%
2019/08/08	9	32.83	3	32.75	32.85	6	7,143	0.08%
2019/08/07	34	32.99	9	33.19	33.00	25	7,184	0.35%
2019/08/06	4	35.35	3	35.65	35.85	1	7,017	0.01%
2019/08/05	2	36.85	4	36.55	36.40	-2	7,074	-0.03%
2019/08/02	53	36.63	0	0.00	36.80	53	7,279	0.73%
2019/08/01	8	38.35	3	38.00	37.95	5	7,349	0.07%
2019/07/31	7	38.81	6	39.03	38.85	1	7,567	0.01%
2019/07/30	1	38.90	5	39.16	38.75	-4	7,993	-0.05%
2019/07/29	3	40.57	0	0.00	40.10	3	7,996	0.04%
2019/07/26	0	0.00	33	40.23	40.25	-33	8,005	-0.41%
2019/07/25	4	39.63	16	39.96	40.25	-12	8,165	-0.15%
2019/07/24	13	39.38	4	39.56	39.35	9	8,097	0.11%
2019/07/23	2	39.45	1	39.50	39.50	1	8,160	0.01%
2019/07/22	3	39.30	3	39.30	39.25	0	8,204	0.00%
2019/07/19	12	39.18	0	0.00	39.15	12	8,258	0.15%
2019/07/18	36	40.12	1	40.75	39.55	35	8,268	0.42%
2019/07/17	1	40.00	32	40.16	40.55	-31	8,135	-0.38%
2019/07/16	0	0.00	8	39.56	39.40	-8	8,035	-0.10%
2019/07/15	3	38.45	3	39.00	38.95	0	8,111	0.00%
2019/07/12	3	39.32	58	39.08	38.90	-55	8,342	-0.66%
2019/07/11	0	0.00	2	39.30	39.20	-2	8,562	-0.02%
2019/07/10	9	38.68	3	38.80	38.65	6	8,614	0.07%
2019/07/09	14	38.60	0	0.00	38.65	14	8,828	0.16%
2019/07/08	6	39.23	6	39.47	39.00	0	9,049	0.00%
2019/07/05	1	37.40	14	37.41	37.50	-13	9,086	-0.14%
2019/07/04	6	37.09	0	0.00	37.10	6	10,207	0.06%
2019/07/03	10	36.96	0	0.00	37.00	10	10,571	0.09%
2019/07/02	0	0.00	4	37.24	37.35	-4	10,901	-0.04%
2019/07/01	1	36.95	6	36.98	36.85	-5	11,031	-0.05%
2019/06/28	6	36.59	0	0.00	36.55	6	11,361	0.05%
2019/06/27	2	36.80	1	37.00	36.70	1	11,501	0.01%
2019/06/26	5	36.57	3	36.75	36.80	2	11,707	0.02%
2019/06/25	5	37.26	9	37.78	36.75	-4	11,834	-0.03%
2019/06/24	6	37.25	1	37.45	37.40	5	11,963	0.04%
2019/06/21	6	37.33	4	37.33	37.20	2	12,065	0.02%
2019/06/20	0	0.00	8	37.21	37.10	-8	12,189	-0.07%
2019/06/19	0	0.00	6	37.04	37.05	-6	12,635	-0.05%
2019/06/18	10	36.28	0	0.00	36.10	10	12,760	0.08%
2019/06/17	7	36.64	2	37.13	36.50	5	13,098	0.04%
2019/06/14	4	36.86	4	37.04	36.90	0	13,916	0.00%
2019/06/13	8	36.93	12	37.07	36.80	-4	14,624	-0.03%
2019/06/12	2	35.98	7	36.11	36.25	-5	14,754	-0.03%
2019/06/11	1	36.45	5	36.02	36.00	-4	14,900	-0.03%
2019/06/10	0	0.00	4	35.53	35.50	-4	14,813	-0.03%
2019/06/05	2	35.38	3	35.25	34.85	-1	14,952	-0.01%
2019/06/04	10	35.50	4	35.13	35.15	6	14,982	0.04%
2019/06/03	11	35.30	0	0.00	35.10	11	15,244	0.07%
2019/05/31	0	0.00	2	36.18	36.10	-2	15,195	-0.01%
2019/05/30	26	36.02	3	36.22	36.25	23	15,280	0.15%
2019/05/29	1	35.70	0	0.00	35.70	1	15,399	0.01%
2019/05/27	6	36.09	7	35.84	35.80	-1	15,658	-0.01%
2019/05/24	1	36.40	0	0.00	36.15	1	16,081	0.01%
2019/05/23	35	35.64	0	0.00	35.65	35	16,183	0.22%
2019/05/22	74	36.67	5	36.13	36.10	69	16,253	0.42%
2019/05/21	5	35.59	9	35.56	36.65	-4	16,356	-0.02%
2019/05/20	47	34.55	3	34.57	34.55	44	16,304	0.27%
2019/05/17	4	34.93	8	34.60	34.55	-4	16,364	-0.02%
2019/05/16	0	0.00	1	36.70	35.50	-1	16,401	-0.01%
2019/05/15	8	36.51	52	36.71	36.70	-44	16,463	-0.27%
2019/05/14	2	35.70	2	35.90	35.65	0	16,506	0.00%
2019/05/13	31	35.73	2	35.50	35.40	29	16,473	0.18%
2019/05/10	17	36.69	14	36.09	36.45	3	16,462	0.02%
2019/05/09	0	0.00	6	38.22	37.20	-6	16,372	-0.04%
2019/05/08	28	37.64	10	37.54	37.50	18	16,549	0.11%
2019/05/07	46	39.34	30	39.26	39.20	16	16,842	0.09%
2019/05/06	32	41.89	4	41.70	41.50	28	16,539	0.17%
2019/05/03	13	42.79	0	0.00	42.90	13	16,507	0.08%
2019/05/02	8	42.48	12	42.89	43.05	-4	16,608	-0.02%
2019/04/30	7	41.05	0	0.00	41.80	7	16,598	0.04%
2019/04/29	4	41.39	3	41.22	41.20	1	16,873	0.01%
2019/04/26	18	41.35	6	41.53	41.20	12	16,896	0.07%
2019/04/25	8	41.90	10	41.92	42.00	-2	17,209	-0.01%
2019/04/24	31	42.54	3	42.92	42.45	28	17,234	0.16%
2019/04/23	2	42.63	0	0.00	42.60	2	17,276	0.01%
2019/04/22	4	43.20	9	43.21	43.15	-5	17,522	-0.03%
2019/04/19	3	42.90	5	42.71	42.70	-2	17,712	-0.01%
2019/04/18	35	43.45	13	43.65	42.15	22	17,796	0.12%
2019/04/17	23	45.28	22	45.12	44.30	1	17,877	0.01%
2019/04/16	7	44.04	11	44.19	44.50	-4	17,684	-0.02%
2019/04/15	2	43.70	50	43.34	43.90	-48	17,630	-0.27%
2019/04/12	9	43.61	14	43.86	43.75	-5	17,456	-0.03%
2019/04/11	44	43.36	2	43.70	43.00	42	17,228	0.24%
2019/04/10	71	43.67	51	43.52	44.25	20	16,912	0.12%
2019/04/09	13	41.10	19	41.94	42.00	-6	15,995	-0.04%
2019/04/08	35	41.71	34	41.89	40.90	1	15,740	0.01%
2019/04/03	25	40.46	16	40.52	40.45	9	15,536	0.06%
2019/04/02	9	41.18	53	40.95	40.80	-44	15,407	-0.29%
2019/04/01	1.4	40.18	25	40.06	40.15	-23.6	15,066	-0.16%
2019/03/29	11	39.96	12	40.03	39.95	-1	14,931	-0.01%
2019/03/28	4	39.73	4	39.70	39.55	0	14,844	0.00%
2019/03/27	3	39.70	0	0.00	39.85	3	14,968	0.02%
2019/03/26	13	39.17	5	39.40	39.20	8	14,863	0.05%
2019/03/25	15	39.43	6	39.63	38.85	9	14,975	0.06%
2019/03/22	1	40.60	6	41.67	40.60	-5	14,881	-0.03%
2019/03/21	24	40.39	1	40.40	40.10	23	14,527	0.16%
2019/03/20	17	40.71	17	40.31	40.35	0	14,483	0.00%
2019/03/19	62	41.60	9	41.63	39.55	53	14,288	0.37%
2019/03/18	3	39.42	23	39.94	41.15	-20	13,620	-0.15%
2019/03/15	0	0.00	16	37.76	37.45	-16	13,140	-0.12%
2019/03/14	13	36.83	2	36.75	36.80	11	12,936	0.09%
2019/03/13	2	36.30	5	36.37	36.20	-3	13,061	-0.02%
2019/03/12	9	36.29	2	36.45	36.00	7	13,193	0.05%
2019/03/11	7	36.76	12	36.36	36.25	-5	13,291	-0.04%
2019/03/08	7	35.44	5	35.22	36.00	2	13,536	0.01%
2019/03/07	61	35.74	4	35.50	35.60	57	14,841	0.38%
2019/03/06	10	37.30	3	37.35	37.25	7	15,111	0.05%
2019/03/05	0	37.70	5	38.01	37.50	-5	15,338	-0.03%
2019/03/04	7	37.14	7	37.85	37.90	0	15,348	0.00%
2019/02/27	9	36.84	0	0.00	36.80	9	15,395	0.06%
2019/02/26	9	37.75	3	37.48	37.45	6	15,447	0.04%
2019/02/25	25	38.62	34	38.26	38.00	-9	15,655	-0.06%
2019/02/22	12	37.23	2.1	37.24	37.10	9.9	15,441	0.06%
2019/02/21	3	36.60	0	0.00	36.55	3	15,576	0.02%
2019/02/20	7	37.12	12	36.95	37.00	-5	15,698	-0.03%
2019/02/19	6	36.45	21	36.38	36.55	-15	15,945	-0.09%
2019/02/18	9	35.86	8	35.96	35.90	1	16,167	0.01%
2019/02/15	20	35.58	25	35.55	35.35	-5	16,495	-0.03%
2019/02/14	3	36.50	10	36.99	36.50	-7	17,457	-0.04%
2019/02/13	7	36.38	17	36.54	36.20	-10	17,620	-0.06%
2019/02/12	9	37.22	16	37.39	37.10	-7	17,598	-0.04%
2019/02/11	4	36.83	4	36.65	36.80	0	17,833	0.00%
2019/01/30	33	36.74	1	36.70	36.55	32	17,875	0.18%
2019/01/29	26	37.02	21	37.01	37.00	5	17,804	0.03%
2019/01/28	11	36.90	92	36.71	37.95	-81	17,508	-0.46%
2019/01/25	25	35.00	20	34.96	34.80	5	17,053	0.03%
2019/01/24	22	34.51	13	34.50	34.45	9	17,031	0.05%
2019/01/23	18	34.48	18	34.49	34.50	0	17,032	0.00%
2019/01/22	13	34.12	0	0.00	34.00	13	16,931	0.08%
2019/01/21	20	34.26	22	34.02	34.10	-2	16,789	-0.01%
2019/01/18	1	33.00	3	33.10	32.95	-2	16,517	-0.01%
2019/01/17	28	32.96	22	32.79	32.85	6	16,516	0.04%
2019/01/16	16	34.24	2	34.13	34.05	14	16,348	0.09%
2019/01/15	2	33.90	1	33.80	33.80	1	16,294	0.01%
2019/01/14	19	34.04	21	34.38	33.60	-2	16,235	-0.01%
2019/01/11	52	34.71	3	34.27	33.60	49	15,993	0.31%
2019/01/10	23	34.81	2	34.75	34.60	21	15,728	0.13%
2019/01/09	19	36.35	0	0.00	35.35	19	15,538	0.12%
2019/01/08	3	37.33	0	0.00	37.00	3	15,237	0.02%
2019/01/07	0	0.00	11	37.50	36.70	-11	15,272	-0.07%
2019/01/04	2	35.25	9	36.47	36.50	-7	15,269	-0.05%
2019/01/03	20	36.39	21	36.68	36.10	-1	15,382	-0.01%
2019/01/02	11	35.85	22	35.62	36.10	-11	15,459	-0.07%
2018/12/28	25	35.17	8	35.08	35.35	17	15,655	0.11%
2018/12/27	19	36.74	19	36.52	36.50	0	15,552	0.00%
2018/12/26	1	36.20	10	37.75	36.20	-9	15,523	-0.06%
2018/12/25	0	0.00	11	35.54	36.05	-11	15,419	-0.07%
2018/12/24	7	36.50	0	0.00	36.60	7	15,423	0.05%
2018/12/22	2	36.05	1	36.00	36.00	1	15,442	0.01%
2018/12/21	4	35.79	26	36.42	36.30	-22	15,495	-0.14%
2018/12/20	36	36.64	10	36.27	35.90	26	15,428	0.17%
2018/12/19	24	38.38	7	38.30	38.15	17	15,382	0.11%
2018/12/18	7	39.09	46	38.79	38.80	-39	15,267	-0.26%
2018/12/17	12	38.32	15	38.97	37.75	-3	15,081	-0.02%
2018/12/14	15	39.02	3	38.73	38.65	12	14,964	0.08%
2018/12/13	43	39.02	21	38.90	38.90	22	14,878	0.15%
2018/12/12	7	39.51	8	39.69	39.45	-1	14,731	-0.01%
2018/12/11	8	39.35	2	39.00	39.15	6	14,594	0.04%
2018/12/10	31	39.77	2	41.15	39.50	29	14,454	0.20%
2018/12/07	7	43.25	26	43.35	42.80	-19	14,188	-0.13%
2018/12/06	59	44.50	9	44.44	42.55	50	14,100	0.35%
2018/12/05	5	46.12	36	46.42	46.45	-31	13,891	-0.22%
2018/12/04	19	46.39	0	0.00	46.35	19	13,879	0.14%
2018/12/03	24	46.31	87	46.84	47.25	-63	13,881	-0.45%
2018/11/30	127	46.77	43	48.22	45.55	84	13,493	0.62%	大買/
2018/11/29	22	47.51	12	47.77	47.00	10	12,082	0.08%
2018/11/28	54	44.51	66	45.00	45.30	-12	11,511	-0.10%
2018/11/27	1	43.15	3	42.30	43.15	-2	11,258	-0.02%
2018/11/26	3	41.60	0	0.00	41.40	3	11,163	0.03%
2018/11/23	25	42.65	0	0.00	41.90	25	10,973	0.23%
2018/11/22	19	43.50	98	44.88	42.60	-79	10,822	-0.73%
2018/11/21	25	42.85	18	43.38	43.00	7	10,409	0.07%
2018/11/20	18	42.40	13	42.81	42.80	5	10,156	0.05%
2018/11/19	3	41.83	5	43.29	41.85	-2	9,861	-0.02%
2018/11/16	57	42.90	57	44.72	43.00	0	9,654	0.00%
2018/11/15	54	43.90	10	43.25	42.90	44	9,436	0.47%
2018/11/14	40	43.64	12	44.00	43.00	28	9,140	0.31%
2018/11/13	75	41.70	79	42.96	44.55	-4	8,732	-0.05%
2018/11/12	1	40.25	8	41.31	42.35	-7	7,639	-0.09%
2018/11/09	0.1	38.65	1	39.80	38.50	-0.9	7,419	-0.01%
2018/11/08	20	38.36	39	38.91	39.10	-19	7,418	-0.26%
2018/11/07	3	35.68	2	37.00	37.15	1	7,128	0.01%
2018/11/06	0	0.00	3	33.85	33.80	-3	7,101	-0.04%
2018/11/05	35	35.69	36	34.95	34.85	-1	7,288	-0.01%
2018/11/02	3	35.78	15	35.45	35.70	-12	7,240	-0.17%
2018/11/01	2	35.10	11	34.76	34.90	-9	7,135	-0.13%
2018/10/31	13	32.96	13	33.62	33.60	0	7,146	0.00%
2018/10/30	0	0.00	1	32.50	32.70	-1	7,060	-0.01%
2018/10/29	17	31.15	17	31.85	31.70	0	6,981	0.00%
2018/10/26	3	31.40	3	31.80	31.15	0	6,938	0.00%
2018/10/25	10	31.90	2	32.10	31.70	8	6,878	0.12%
2018/10/24	10	34.68	13	34.96	33.40	-3	6,787	-0.04%
2018/10/23	2	33.15	0	0.00	33.00	2	6,567	0.03%
2018/10/22	0	0.00	1	33.30	33.80	-1	6,553	-0.02%
2018/10/19	3	31.15	1	32.20	32.20	2	6,460	0.03%
2018/10/18	1	31.90	3	31.90	31.65	-2	6,359	-0.03%
2018/10/17	0	0.00	3	32.60	31.10	-3	6,306	-0.05%
2018/10/16	5	31.90	0	0.00	31.85	5	6,232	0.08%
2018/10/15	1	30.55	1	30.45	32.10	0	6,185	0.00%
2018/10/12	13	30.84	5	30.60	31.10	8	6,113	0.13%
2018/10/11	22	30.88	11	31.19	30.40	11	6,168	0.18%
2018/10/09	47	34.89	5	34.17	33.75	42	5,982	0.70%
2018/10/08	18	35.63	1	35.25	35.50	17	5,802	0.29%
2018/10/05	1	38.40	0	0.00	38.40	1	5,547	0.02%
2018/10/04	16	38.87	10	38.85	39.05	6	5,427	0.11%
2018/10/03	6	39.64	0	0.00	38.90	6	5,353	0.11%
2018/10/02	1	39.25	0	0.00	39.50	1	5,297	0.02%
2018/10/01	2	40.20	6	39.95	39.90	-4	5,281	-0.08%
2018/09/28	3	40.87	0	0.00	40.60	3	5,253	0.06%
2018/09/27	1.1	42.11	0	0.00	42.20	1.1	5,235	0.02%
2018/09/26	16	42.69	3	43.05	43.05	13	5,288	0.25%
2018/09/25	0	0.00	3	40.38	40.35	-3	5,267	-0.06%
2018/09/21	0	0.00	2	39.90	39.90	-2	5,244	-0.04%
2018/09/20	0	0.00	1	40.00	39.40	-1	5,200	-0.02%
2018/09/19	0	0.00	11	40.32	40.05	-11	5,207	-0.21%
2018/09/18	5	38.80	0	0.00	38.50	5	5,175	0.10%
2018/09/17	10	39.40	0	0.00	39.30	10	5,159	0.19%
2018/09/14	1	39.95	0	0.00	40.10	1	5,128	0.02%
2018/09/13	2	39.30	1	39.60	39.30	1	5,096	0.02%
2018/09/12	3	38.50	0	0.00	39.30	3	5,099	0.06%
2018/09/11	3	38.92	0	0.00	38.80	3	5,147	0.06%
2018/09/10	6	37.88	4	37.41	37.20	2	5,086	0.04%
2018/09/07	4	40.66	4	40.85	39.90	0	5,012	0.00%
2018/09/06	1	43.15	0.3	42.85	42.70	0.7	4,873	0.01%
2018/09/05	2	43.63	1	43.85	43.45	1	4,887	0.02%
2018/09/03	0	0.00	0.1	43.55	43.45	-0.1	4,930	0.00%
2018/08/31	3	43.75	0	0.00	44.60	3	4,955	0.06%
2018/08/30	2	44.35	0	0.00	44.10	2	4,956	0.04%
2018/08/29	11	44.83	2	44.65	44.65	9	5,025	0.18%
2018/08/28	1	44.35	3	44.28	44.40	-2	5,106	-0.04%
2018/08/27	1	44.00	1	44.05	44.10	0	5,144	0.00%
2018/08/24	1	43.55	2	43.75	43.55	-1	5,162	-0.02%
2018/08/23	11	43.71	6	43.95	44.15	5	5,221	0.10%
2018/08/22	12	44.10	14	44.82	44.35	-2	5,244	-0.04%
2018/08/21	7	42.21	1	42.40	42.05	6	5,029	0.12%
2018/08/20	3	42.13	29	42.26	42.10	-26	5,034	-0.52%
2018/08/17	5	43.68	5	43.65	43.20	0	5,033	0.00%
2018/08/16	7	42.32	10	43.00	43.55	-3	5,097	-0.06%
2018/08/15	12	44.62	1	43.50	42.85	11	5,021	0.22%
2018/08/14	8	46.26	2	46.30	46.15	6	4,878	0.12%
2018/08/13	7	45.86	4	47.38	47.05	3	4,842	0.06%
2018/08/10	54	48.35	21	48.49	47.05	33	4,764	0.69%
2018/08/09	22	51.63	0	0.00	51.60	22	4,683	0.47%
2018/08/08	4	51.93	4	52.45	52.60	0	4,743	0.00%
2018/08/07	21	52.44	8	52.01	52.40	13	4,823	0.27%
2018/08/03	1	54.30	1	54.80	54.80	0	4,733	0.00%
2018/08/02	1	54.20	2	54.90	54.00	-1	4,757	-0.02%
2018/08/01	2	54.10	4	54.70	54.60	-2	4,796	-0.04%
2018/07/31	1	53.90	0	0.00	53.90	1	4,998	0.02%
2018/07/30	5	53.90	2	54.55	53.90	3	5,051	0.06%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/25	2	53.40	0	0.00	53.40	2	5,193	0.04%
2018/07/24	2	53.35	2	53.40	53.30	0	5,409	0.00%
2018/07/23	5.5	53.44	4	54.15	53.40	1.5	5,553	0.03%
2018/07/20	0	0.00	7	53.69	53.70	-7	5,622	-0.12%
2018/07/19	16	54.26	12	53.70	53.70	4	5,615	0.07%
2018/07/18	0	0.00	25	53.70	55.00	-25	5,598	-0.45%
2018/07/17	1	53.10	14	52.99	52.50	-13	5,448	-0.24%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	2	51.50	10	51.60	52.80	-8	5,476	-0.15%
2018/07/12	1	51.00	1	51.30	51.40	0	5,501	0.00%
2018/07/11	1	50.70	21	51.29	51.10	-20	5,609	-0.36%
2018/07/10	2	51.55	0	0.00	51.20	2	5,642	0.04%
2018/07/09	3	50.67	3	51.37	51.90	0	5,687	0.00%
2018/07/06	0	0.00	1	51.80	51.70	-1	5,681	-0.02%
2018/07/05	3.3	52.07	2	51.65	51.30	1.3	5,724	0.02%
2018/07/04	23	51.00	20	51.00	50.60	3	5,784	0.05%
2018/07/03	78	54.23	50	55.60	52.80	28	5,779	0.48%
2018/06/29	10	56.70	11	56.87	56.90	-1	5,851	-0.02%
2018/06/28	1	56.00	0	0.00	55.80	1	6,004	0.02%
2018/06/27	20	57.40	9	57.44	56.90	11	6,064	0.18%
2018/06/26	21	55.77	2	55.90	56.00	19	6,129	0.31%
2018/06/25	1	56.80	1	56.80	56.60	0	6,399	0.00%
2018/06/22	8	56.30	1	57.00	56.70	7	6,855	0.10%
2018/06/21	10	56.94	17	56.69	56.50	-7	6,885	-0.10%
2018/06/20	26	57.85	13	58.30	56.90	13	6,973	0.19%
2018/06/19	9	59.26	10	60.30	59.00	-1	7,225	-0.01%
2018/06/15	10	59.30	0	0.00	59.30	10	7,445	0.13%
2018/06/14	2	59.65	3	60.37	59.50	-1	7,359	-0.01%
2018/06/13	2	59.70	2	59.95	59.90	0	7,333	0.00%
2018/06/12	1	59.40	1	60.20	59.20	0	7,402	0.00%
2018/06/11	6	60.07	1	60.00	59.60	5	7,387	0.07%
2018/06/08	9	60.37	10	60.58	60.20	-1	7,373	-0.01%
2018/06/07	19	60.28	1	60.50	59.70	18	7,417	0.24%
2018/06/06	1	60.50	19	61.16	60.60	-18	7,372	-0.24%
2018/06/05	4	59.98	9	59.67	59.90	-5	7,306	-0.07%
2018/06/04	0	0.00	5	59.10	59.20	-5	7,203	-0.07%
2018/06/01	2	58.50	14	59.00	58.50	-12	7,200	-0.17%
2018/05/31	20	58.54	0	0.00	58.60	20	7,188	0.28%
2018/05/30	0	0.00	3	59.03	58.50	-3	7,156	-0.04%
2018/05/28	5	58.84	9	58.96	58.60	-4	7,133	-0.06%
2018/05/25	7	58.23	0	0.00	58.20	7	7,156	0.10%
2018/05/24	0	0.00	3	58.87	59.10	-3	7,129	-0.04%
2018/05/23	5	57.90	2	57.75	57.20	3	7,063	0.04%
2018/05/22	14	59.24	1	59.60	58.10	13	7,053	0.18%
2018/05/21	23	59.16	2	59.35	58.70	21	7,088	0.30%
2018/05/18	4	59.10	1	60.00	58.30	3	7,084	0.04%
2018/05/17	10	60.78	14	59.75	59.50	-4	7,133	-0.06%
2018/05/16	5	58.88	12	58.86	58.40	-7	6,987	-0.10%
2018/05/15	1	57.80	25	58.90	57.80	-24	7,014	-0.34%
2018/05/14	3	56.53	1	57.20	56.80	2	7,104	0.03%
2018/05/11	7	56.46	5	56.60	56.40	2	7,124	0.03%
2018/05/10	4	56.53	0	0.00	56.50	4	7,105	0.06%
2018/05/09	19	56.92	2	56.90	56.40	17	7,127	0.24%
2018/05/08	16.3	58.25	5	59.06	57.50	11.3	7,379	0.15%
2018/05/07	6	57.28	0	0.00	56.70	6	7,288	0.08%
2018/05/04	1	58.50	1	58.80	58.50	0	7,268	0.00%
2018/05/03	7	58.31	5	58.46	58.10	2	7,256	0.03%
2018/05/02	7	59.50	6	58.53	58.40	1	7,308	0.01%
2018/04/30	10	59.55	7	58.57	60.50	3	7,271	0.04%
2018/04/27	2	56.65	0	0.00	55.00	2	7,150	0.03%
2018/04/26	2	59.65	1	59.00	57.40	1	7,033	0.01%
2018/04/24	2	60.90	4	60.90	60.00	-2	7,009	-0.03%
2018/04/23	2	61.60	0	0.00	61.20	2	7,046	0.03%
2018/04/20	0	62.50	1	62.00	62.50	-1	7,074	-0.01%
2018/04/19	0	0.00	2	61.50	61.50	-2	7,065	-0.03%
2018/04/18	2	61.50	1	62.20	61.80	1	7,038	0.01%
2018/04/17	16	62.27	12	61.43	61.80	4	7,018	0.06%
2018/04/16	12	62.53	4	62.60	62.10	8	6,974	0.11%
2018/04/13	3	63.70	1	63.40	63.00	2	6,967	0.03%
2018/04/12	2	63.75	1	64.40	63.60	1	7,059	0.01%
2018/04/11	6	64.03	2	63.60	63.70	4	7,116	0.06%
2018/04/10	3	65.40	5	65.20	64.50	-2	7,222	-0.03%
2018/04/09	3	67.20	2	68.95	66.50	1	7,178	0.01%
2018/04/03	6	67.55	2.3	67.47	67.60	3.7	7,098	0.05%
2018/04/02	8	68.15	11	68.97	67.30	-3	7,089	-0.04%
2018/03/31	7	67.73	13	67.98	68.10	-6	6,997	-0.09%
2018/03/30	6	66.58	8	67.06	66.30	-2	6,861	-0.03%
2018/03/29	4	66.53	5	66.88	66.30	-1	6,865	-0.01%
2018/03/28	75	66.28	79	66.24	66.20	-4	6,917	-0.06%
2018/03/27	9	66.00	16	66.26	67.00	-7	7,085	-0.10%
2018/03/26	7	63.27	4	63.55	63.00	3	6,669	0.04%
2018/03/23	23	64.14	1	64.20	63.90	22	6,718	0.33%
2018/03/22	33	68.87	39	67.14	66.00	-6	6,790	-0.09%
2018/03/21	16	64.67	29	65.04	67.60	-13	6,851	-0.19%
2018/03/20	6	61.88	6	62.17	62.00	0	6,794	0.00%
2018/03/19	8	62.49	1	62.90	62.40	7	6,891	0.10%
2018/03/16	1	62.40	8	62.84	62.30	-7	6,897	-0.10%
2018/03/15	9	61.99	0	0.00	61.80	9	6,835	0.13%
2018/03/14	8	62.21	0	0.00	62.30	8	6,820	0.12%
2018/03/13	1	63.00	18	62.73	63.00	-17	6,827	-0.25%
2018/03/12	3	61.53	2	61.75	62.00	1	6,802	0.01%
2018/03/09	1	61.00	1	61.50	61.10	0	6,828	0.00%
2018/03/08	1.3	61.15	2	61.00	61.10	-0.7	6,825	-0.01%
2018/03/07	2	59.45	5	60.04	60.50	-3	6,847	-0.04%
2018/03/06	2	60.70	0	0.00	60.50	2	6,860	0.03%
2018/03/05	14	61.22	2	62.15	60.50	12	6,887	0.17%
2018/03/02	3	61.10	2	61.60	61.00	1	6,868	0.01%
2018/03/01	5	61.48	10	61.25	61.40	-5	6,871	-0.07%
2018/02/27	6	62.02	4	62.98	61.00	2	6,895	0.03%
2018/02/26	3	62.47	3	62.83	62.20	0	6,970	0.00%
2018/02/23	17	62.89	16	62.74	62.50	1	7,025	0.01%
2018/02/22	9	62.01	0	0.00	62.00	9	7,022	0.13%
2018/02/21	0	0.00	11	62.35	63.00	-11	7,023	-0.16%
2018/02/12	2	60.10	1	60.20	59.90	1	6,981	0.01%
2018/02/09	4	58.80	3	58.90	60.00	1	7,002	0.01%
2018/02/08	22	62.76	24	62.24	62.10	-2	6,923	-0.03%
2018/02/07	3	63.67	0	0.00	63.50	3	6,972	0.04%
2018/02/06	18	65.02	1	62.00	62.30	17	6,922	0.25%
2018/02/05	6	68.05	2	68.00	68.60	4	6,841	0.06%
2018/02/02	4	70.55	4	71.00	70.60	0	6,869	0.00%
2018/02/01	4	71.18	8	71.34	70.50	-4	6,928	-0.06%
2018/01/31	8	72.71	6	73.50	71.00	2	6,891	0.03%
2018/01/30	2	71.10	5	71.18	71.40	-3	6,613	-0.05%
2018/01/29	4	70.20	4	70.83	70.20	0	6,547	0.00%
2018/01/26	0	0.00	2	69.20	69.30	-2	6,519	-0.03%
2018/01/25	4	69.30	0	0.00	68.60	4	6,529	0.06%
2018/01/24	2	69.30	1	69.20	69.20	1	6,512	0.02%
2018/01/23	7	70.24	4	69.53	69.50	3	6,482	0.05%
2018/01/22	6	70.95	2.3	71.63	71.20	3.7	6,471	0.06%
2018/01/19	23	71.37	1	71.50	71.10	22	6,489	0.34%
2018/01/18	3	72.17	1	73.50	72.00	2	6,477	0.03%
2018/01/17	0	0.00	3	73.20	73.00	-3	6,488	-0.05%
2018/01/16	2	73.50	7	72.96	72.60	-5	6,478	-0.08%
2018/01/15	2	72.50	11	72.00	71.80	-9	6,461	-0.14%
2018/01/12	1	71.20	4	71.20	71.30	-3	6,496	-0.05%
2018/01/11	2	70.45	1	71.10	70.20	1	6,582	0.02%
2018/01/10	8	71.49	15	71.05	70.80	-7	6,671	-0.10%
2018/01/09	13	72.58	12	72.52	72.30	1	6,799	0.01%
2018/01/08	19	73.08	5	73.12	72.00	14	6,845	0.20%
2018/01/05	10	75.41	8	75.45	75.20	2	6,877	0.03%
2018/01/04	5	76.30	10	76.02	75.60	-5	6,877	-0.07%
2018/01/03	1	74.60	1.1	75.13	74.20	-0.1	6,916	0.00%
2018/01/02	5	73.56	5	74.10	73.90	0	6,985	0.00%