宏達電 (2498)-永豐金-中壢券商分點個股進出

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
43.50
漲跌
▲0.80
漲幅
+1.87%
成交量
2,892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:13:35(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－永豐金-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中壢券商分點個股進出
永豐金-中壢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	10	43.64	43.50	-10	4,278	-0.23%
2024/05/21	5	42.73	0	0.00	42.70	5	4,302	0.12%
2024/05/20	0	0.00	1	43.25	43.40	-1	4,363	-0.02%
2024/05/17	0	43.20	0	0.00	43.20	0	4,402	0.00%
2024/05/15	0	42.70	0	0.00	42.60	0	4,435	0.00%
2024/05/14	1	42.15	0	0.00	42.25	1	4,440	0.02%
2024/05/10	3	40.82	2	40.98	41.60	1	4,543	0.02%
2024/05/09	0.1	42.10	0	0.00	41.60	0.1	4,525	0.00%
2024/05/08	1	41.60	2	42.25	42.45	-1	4,553	-0.02%
2024/05/07	3.2	41.86	0	0.00	42.00	3.2	4,588	0.07%
2024/05/06	0.1	42.89	0	0.00	42.80	0.1	4,583	0.00%
2024/05/03	0.1	43.00	3	43.22	42.85	-2.9	4,605	-0.06%
2024/04/30	1	42.80	0	0.00	42.65	1	4,710	0.02%
2024/04/29	0	0.00	5	42.89	43.40	-5	4,755	-0.11%
2024/04/26	3	42.13	2	42.25	42.05	1	4,783	0.02%
2024/04/25	6	41.68	1	41.70	41.70	5	4,837	0.10%
2024/04/24	1	42.35	3	42.50	42.40	-2	4,880	-0.04%
2024/04/23	2.1	41.84	3	42.35	42.15	-1	4,994	-0.02%
2024/04/22	3.1	41.52	5	42.67	41.45	-2	5,075	-0.04%
2024/04/19	3.1	42.33	0	0.00	41.45	3.1	5,086	0.06%
2024/04/18	6	42.48	7	43.34	43.25	-1	5,124	-0.02%
2024/04/17	5.1	43.01	0	0.00	42.80	5.1	5,293	0.10%
2024/04/16	13.6	43.60	1	44.40	42.90	12.6	5,669	0.22%
2024/04/15	8.1	45.31	0	0.00	45.15	8.1	6,724	0.12%
2024/04/12	3	46.25	1	46.55	46.05	2	7,381	0.03%
2024/04/11	3.1	45.46	0	0.00	45.55	3.1	7,361	0.04%
2024/04/09	2	46.55	1	46.65	46.65	1	7,483	0.01%
2024/04/03	6	46.68	0	0.00	47.20	6	7,548	0.08%
2024/04/02	0	0.00	1	47.60	47.50	-1	7,602	-0.01%
2024/03/29	0	0.00	1	47.55	47.20	-1	7,874	-0.01%
2024/03/28	0	0.00	2	47.60	47.65	-2	8,335	-0.02%
2024/03/27	0	0.00	1	48.10	47.65	-1	8,601	-0.01%
2024/03/26	1	47.80	10	47.19	47.85	-9	8,590	-0.10%
2024/03/25	9	48.62	7	48.58	48.00	2	8,579	0.02%
2024/03/22	0.2	47.00	0	0.00	47.45	0.2	8,472	0.00%
2024/03/21	0	0.00	1	47.00	47.05	-1	8,556	-0.01%
2024/03/20	1	46.15	2	46.18	46.00	-1	8,743	-0.01%
2024/03/19	1	45.70	0	0.00	45.65	1	9,139	0.01%
2024/03/18	3	45.60	3	45.70	45.80	0	9,152	0.00%
2024/03/14	2.1	45.83	0	0.00	45.50	2.1	9,179	0.02%
2024/03/13	0.1	46.10	0	0.00	45.90	0.1	9,195	0.00%
2024/03/12	1	47.05	1	47.05	47.25	0	9,209	0.00%
2024/03/08	6	46.30	0	0.00	45.90	6	9,224	0.07%
2024/03/07	8	46.81	3	47.63	47.00	5	9,146	0.05%
2024/03/06	6.3	47.46	0	0.00	47.10	6.3	9,092	0.07%
2024/03/05	1	49.00	0	0.00	48.90	1	8,969	0.01%
2024/03/01	0.2	49.00	0	0.00	48.95	0.2	8,982	0.00%
2024/02/29	5.1	48.78	0	0.00	48.75	5.1	8,985	0.06%
2024/02/27	3.4	49.99	3	49.65	48.60	0.4	9,009	0.00%
2024/02/26	0.1	48.75	2	48.60	49.00	-1.9	8,870	-0.02%
2024/02/23	1.2	48.58	0	0.00	48.50	1.2	8,971	0.01%
2024/02/22	0.2	49.35	0	0.00	49.00	0.2	8,973	0.00%
2024/02/20	3.1	49.99	0	0.00	49.20	3.1	9,182	0.03%
2024/02/19	0	0.00	6	50.08	50.00	-6	9,162	-0.07%
2024/02/16	0.1	50.00	0	0.00	50.00	0.1	9,254	0.00%
2024/02/15	5.4	48.69	5	49.09	49.35	0.4	9,323	0.00%
2024/02/05	7	49.24	0	0.00	49.05	7	9,356	0.07%
2024/02/02	0	0.00	10	50.50	50.00	-10	9,286	-0.11%
2024/02/01	2	50.70	1.1	50.70	50.70	0.9	9,271	0.01%
2024/01/31	11.4	49.76	1	49.10	49.10	10.4	9,321	0.11%
2024/01/30	1	50.50	0	0.00	49.50	1	9,409	0.01%
2024/01/29	2	50.35	1	50.50	50.50	1	9,445	0.01%
2024/01/26	5	50.50	0	0.00	50.00	5	9,673	0.05%
2024/01/25	1.1	50.63	2	50.70	50.50	-0.9	9,699	-0.01%
2024/01/24	3	51.63	2	53.00	51.40	1	9,681	0.01%
2024/01/23	2	51.85	1	51.60	51.70	1	9,628	0.01%
2024/01/22	2	51.00	3	51.27	51.50	-1	9,589	-0.01%
2024/01/19	1	50.00	3	50.30	50.30	-2	9,606	-0.02%
2024/01/17	2.1	49.24	1	49.15	49.15	1.1	9,534	0.01%
2024/01/16	0.3	50.28	0	0.00	50.30	0.3	9,430	0.00%
2024/01/15	4.2	51.71	3	51.70	51.30	1.2	9,357	0.01%
2024/01/12	3.3	51.68	1	52.80	51.60	2.3	9,351	0.02%
2024/01/11	3.2	52.36	2	53.00	52.10	1.2	9,297	0.01%
2024/01/10	4.1	53.22	56	53.93	52.20	-51.9	9,242	-0.56%
2024/01/09	170.2	54.33	131.2	54.13	54.70	39	8,994	0.43%	大買/大賣/
2024/01/08	4	52.73	26	53.46	52.90	-22	7,866	-0.28%
2024/01/05	0.1	48.95	7	49.34	48.90	-7	7,192	-0.10%
2024/01/04	7.1	48.81	0	0.00	48.65	7.1	7,219	0.10%
2024/01/03	16	49.35	0	0.00	49.40	16	7,236	0.22%
2024/01/02	1.1	50.73	0	0.00	50.70	1.1	7,178	0.02%
2023/12/29	1	51.30	0	0.00	51.30	1	7,236	0.01%
2023/12/28	3.2	52.09	1	52.20	51.60	2.2	7,246	0.03%
2023/12/27	5.1	52.29	10.2	52.56	52.10	-5.1	7,194	-0.07%
2023/12/26	2.1	51.65	0	0.00	51.50	2.1	7,015	0.03%
2023/12/25	8.4	52.86	6	53.72	52.00	2.4	6,901	0.03%
2023/12/22	0	0.00	23	50.10	51.20	-23	6,432	-0.36%
2023/12/21	3	48.80	0	0.00	49.15	3	6,176	0.05%
2023/12/20	5	49.00	17	49.27	49.55	-12	6,172	-0.19%
2023/12/19	17	48.72	0	0.00	48.65	17	6,148	0.28%
2023/12/18	13	49.41	10	49.50	49.25	3	6,148	0.05%
2023/12/15	3	51.10	20	50.27	50.80	-17	6,065	-0.28%
2023/12/14	15	51.58	25	49.28	52.00	-10	5,873	-0.17%
2023/12/13	2	48.38	0	0.00	48.30	2	5,425	0.04%
2023/12/12	20	48.46	0	0.00	48.30	20	5,435	0.37%
2023/12/11	2	48.70	2	48.85	48.70	0	5,466	0.00%
2023/12/08	2	49.23	14	49.10	48.85	-12	5,475	-0.22%
2023/12/07	14	48.60	0	0.00	48.40	14	5,460	0.26%
2023/12/06	0	0.00	3	49.20	48.90	-3	5,428	-0.06%
2023/12/05	1	49.55	1	49.20	49.20	0	5,435	0.00%
2023/12/04	0	0.00	1	50.00	49.75	-1	5,473	-0.02%
2023/12/01	1	49.50	1	49.50	49.45	0	5,453	0.00%
2023/11/30	0	50.00	1	49.95	50.20	-1	5,414	-0.02%
2023/11/29	0	0.00	2	50.00	49.65	-2	5,370	-0.04%
2023/11/28	2	49.13	14	49.27	50.00	-12	5,348	-0.22%
2023/11/27	11	48.59	5	49.32	48.45	6	5,299	0.11%
2023/11/24	5	48.83	0	0.00	49.05	5	5,291	0.09%
2023/11/23	1.1	50.18	6	50.12	50.10	-4.9	5,249	-0.09%
2023/11/22	2	50.40	1	49.80	50.00	1	5,226	0.02%
2023/11/21	0.1	48.95	2	49.15	49.30	-1.9	5,125	-0.04%
2023/11/20	1	49.50	55	49.23	49.15	-54	5,091	-1.06%
2023/11/17	60.1	49.45	2	49.30	49.45	58.1	5,037	1.15%
2023/11/16	0	0.00	1.2	48.03	48.15	-1.2	4,841	-0.02%
2023/11/15	3.3	48.32	8	48.14	48.00	-4.7	4,817	-0.10%
2023/11/14	5	47.10	1	47.70	47.20	4	4,728	0.08%
2023/11/13	3	46.40	2	47.18	46.75	1	4,668	0.02%
2023/11/10	6	46.03	0	0.00	45.90	6	4,645	0.13%
2023/11/09	1	47.00	0	0.00	46.30	1	4,668	0.02%
2023/11/08	1	47.30	1	47.45	47.40	0	4,731	0.00%
2023/11/06	3	47.65	3	48.00	48.10	0	4,602	0.00%
2023/11/03	5	47.47	7	47.27	47.40	-2	4,549	-0.04%
2023/11/02	2	45.75	1	46.15	45.85	1	4,356	0.02%
2023/11/01	0.1	44.69	0	0.00	44.75	0.1	4,470	0.00%
2023/10/31	4.2	45.47	0	45.95	44.10	4.2	4,598	0.09%
2023/10/30	0	0.00	1	46.60	45.75	-1	4,807	-0.02%
2023/10/27	0	0.00	2	46.03	46.00	-2	4,872	-0.04%
2023/10/26	1	45.15	0	0.00	45.15	1	4,880	0.02%
2023/10/24	0.1	45.00	1	45.55	45.70	-0.9	5,041	-0.02%
2023/10/23	0	45.54	0	0.00	45.30	0	5,087	0.00%
2023/10/20	0.1	45.00	0	0.00	45.70	0.1	5,146	0.00%
2023/10/19	5	45.75	5	46.14	45.85	0	5,182	0.00%
2023/10/18	7.2	46.86	3	46.53	46.60	4.2	5,274	0.08%
2023/10/17	3.1	49.11	1	50.60	48.10	2.1	5,172	0.04%
2023/10/16	0	49.20	0	0.00	49.05	0	5,121	0.00%
2023/10/13	0.1	49.50	0	0.00	50.10	0.1	5,240	0.00%
2023/10/12	2	49.88	3	50.10	50.30	-1	5,366	-0.02%
2023/10/11	1	49.05	3	49.52	49.25	-2	5,491	-0.04%
2023/10/06	3	50.10	8	49.80	49.65	-5	5,673	-0.09%
2023/10/05	10	50.20	7	49.79	50.30	3	6,014	0.05%
2023/10/04	1.3	47.37	0	0.00	47.45	1.3	6,175	0.02%
2023/10/03	0.1	49.15	0	0.00	48.75	0.1	6,183	0.00%
2023/09/28	2	48.45	4	48.55	48.10	-2	6,410	-0.03%
2023/09/27	0.1	48.71	0	0.00	48.60	0.1	6,431	0.00%
2023/09/25	0.2	49.60	0	0.00	49.45	0.2	6,506	0.00%
2023/09/22	0	0.00	2	49.05	49.65	-2	6,536	-0.03%
2023/09/21	2.2	48.52	1	48.50	48.45	1.2	6,600	0.02%
2023/09/20	1	49.35	0	0.00	49.20	1	6,605	0.02%
2023/09/19	2.1	49.65	0	0.00	49.45	2.1	6,662	0.03%
2023/09/15	0.1	50.90	0	0.00	50.40	0.1	6,888	0.00%
2023/09/14	0.1	50.60	1	50.10	50.90	-1	6,926	-0.01%
2023/09/13	1.1	49.97	1	49.45	49.50	0.1	6,999	0.00%
2023/09/12	0.1	50.00	0	0.00	49.80	0.1	7,080	0.00%
2023/09/11	8.1	49.31	8	49.62	49.30	0.1	7,089	0.00%
2023/09/07	2	51.25	1	52.20	51.00	1	7,133	0.01%
2023/09/05	0	0.00	1	52.90	53.00	-1	7,188	-0.01%
2023/09/04	3	52.23	1	53.00	52.70	2	7,287	0.03%
2023/09/01	1	52.40	0.1	52.40	52.10	0.9	7,380	0.01%
2023/08/31	1	53.00	2.1	53.24	52.80	-1.1	7,669	-0.01%
2023/08/30	0.1	52.30	1	52.50	52.50	-0.9	8,030	-0.01%
2023/08/29	0	0.00	2	51.40	51.80	-2	8,139	-0.02%
2023/08/28	0.1	50.90	0.8	51.01	50.40	-0.7	8,214	-0.01%
2023/08/25	0.1	51.00	0	0.00	51.10	0.1	8,264	0.00%
2023/08/24	1	51.00	0	0.00	51.10	1	8,394	0.01%
2023/08/23	0	0.00	1	51.20	51.50	-1	8,696	-0.01%
2023/08/22	1.1	51.38	0	0.00	50.70	1.1	8,767	0.01%
2023/08/18	2	50.80	0	0.00	50.70	2	8,856	0.02%
2023/08/17	1	50.90	0	0.00	51.00	1	8,893	0.01%
2023/08/16	1	49.15	1	49.90	50.40	0	8,956	0.00%
2023/08/15	1	49.95	1.1	49.93	50.00	-0.1	8,958	0.00%
2023/08/14	3.1	49.83	21.1	49.00	49.10	-18	9,137	-0.20%
2023/08/11	0.3	50.39	0	0.00	50.10	0.3	9,121	0.00%
2023/08/10	1.1	51.05	1	50.50	50.50	0.1	9,128	0.00%
2023/08/09	1	51.90	3	51.83	51.90	-2	9,074	-0.02%
2023/08/08	3.1	51.77	0	0.00	51.90	3.1	9,086	0.03%
2023/08/07	11.3	51.82	9	51.11	52.30	2.3	9,133	0.02%
2023/08/04	2.2	51.38	0	0.00	51.10	2.2	9,024	0.02%
2023/08/02	6.2	53.17	2	53.10	52.50	4.2	8,926	0.05%
2023/08/01	4	55.85	1	56.60	55.60	3	8,713	0.03%
2023/07/31	0.1	56.00	1	56.40	55.80	-0.9	8,672	-0.01%
2023/07/28	4	56.12	0	0.00	56.00	4	8,619	0.05%
2023/07/27	0	0.00	3	56.53	57.20	-3	8,602	-0.03%
2023/07/26	0.1	56.00	0	0.00	55.50	0.1	8,529	0.00%
2023/07/25	1	55.80	1	56.20	55.70	0	8,563	0.00%
2023/07/24	2	56.55	0	0.00	56.30	2	8,609	0.02%
2023/07/21	4.1	57.73	3	57.40	57.80	1.1	8,621	0.01%
2023/07/20	1.2	56.64	0	0.00	57.00	1.2	8,657	0.01%
2023/07/19	5.1	56.41	3	56.00	55.60	2.1	8,690	0.02%
2023/07/18	5.1	57.71	2	58.80	56.70	3.1	8,788	0.04%
2023/07/17	2.1	57.86	11	58.31	58.50	-8.9	8,914	-0.10%
2023/07/14	5.1	59.04	14.3	58.85	58.80	-9.2	8,991	-0.10%
2023/07/13	7.1	58.63	7	59.13	58.40	0.1	8,953	0.00%
2023/07/12	17.1	59.22	49	58.46	57.70	-32	8,770	-0.36%
2023/07/11	56	57.67	3	57.97	58.00	53	8,506	0.62%
2023/07/10	1.1	55.99	0	0.00	55.30	1.1	8,312	0.01%
2023/07/07	7	56.26	0	0.00	55.90	7	8,305	0.08%
2023/07/06	1	57.20	0	0.00	56.80	1	8,385	0.01%
2023/07/05	0.2	57.27	0	0.00	56.80	0.2	8,668	0.00%
2023/07/04	1.1	57.26	11.2	56.88	57.20	-10.1	9,133	-0.11%
2023/07/03	0.5	57.50	8	57.41	57.10	-7.5	9,220	-0.08%
2023/06/30	0	0.00	11	56.93	57.10	-11	9,320	-0.12%
2023/06/29	3.1	57.75	2	58.10	57.00	1.1	9,382	0.01%
2023/06/28	1.1	56.42	0	0.00	56.40	1.1	9,417	0.01%
2023/06/27	0.2	57.30	0	0.00	56.40	0.2	9,657	0.00%
2023/06/26	7.1	57.81	6	57.40	57.40	1.1	9,898	0.01%
2023/06/21	1.2	58.31	4	58.75	58.70	-2.9	10,018	-0.03%
2023/06/20	2	58.80	0	0.00	58.70	2	9,944	0.02%
2023/06/19	0.1	58.90	2.7	59.23	58.90	-2.7	10,023	-0.03%
2023/06/16	6.1	60.31	2	60.90	60.50	4.1	10,044	0.04%
2023/06/15	1.1	60.22	0	0.00	60.20	1.1	10,095	0.01%
2023/06/14	7	60.87	5.1	60.30	60.20	2	10,260	0.02%
2023/06/13	0.1	60.90	0	0.00	61.00	0.1	10,510	0.00%
2023/06/12	5.2	59.60	3	60.40	60.20	2.2	10,964	0.02%
2023/06/09	3.2	60.62	0	0.00	60.40	3.2	11,189	0.03%
2023/06/08	10.3	61.13	3	60.87	60.40	7.3	11,507	0.06%
2023/06/07	5	61.80	1	62.00	62.00	4	11,855	0.03%
2023/06/06	6.5	61.80	4	62.60	61.00	2.5	12,463	0.02%
2023/06/05	6	64.45	4	64.28	63.60	2	12,483	0.02%
2023/06/02	2	62.90	10.5	62.99	62.90	-8.5	12,292	-0.07%
2023/06/01	6	62.28	10.1	62.37	62.40	-4	12,408	-0.03%
2023/05/31	7.6	62.01	7	62.03	61.80	0.6	12,681	0.00%
2023/05/30	11	61.76	2	61.75	61.80	9	13,018	0.07%
2023/05/29	7	60.66	34	61.21	61.50	-27	13,433	-0.20%
2023/05/26	3.1	58.50	0	0.00	58.40	3.1	13,751	0.02%
2023/05/25	0.3	59.80	0	0.00	59.40	0.3	14,297	0.00%
2023/05/24	0.1	59.56	0	0.00	59.60	0.1	14,541	0.00%
2023/05/23	1.2	59.68	1	60.10	60.10	0.2	15,234	0.00%
2023/05/22	2.1	59.53	4.1	59.98	60.30	-2	15,543	-0.01%
2023/05/19	0.1	58.70	2	59.20	59.00	-1.9	15,668	-0.01%
2023/05/18	1.1	59.03	1	60.00	58.90	0.1	15,860	0.00%
2023/05/17	0	0.00	2	58.25	58.40	-2	16,248	-0.01%
2023/05/16	0.1	57.60	0	0.00	57.60	0.1	16,400	0.00%
2023/05/12	0.1	56.10	30	55.66	57.20	-29.9	17,142	-0.17%
2023/05/11	24.2	57.90	0	0.00	56.00	24.2	17,695	0.14%
2023/05/10	0	0.00	1	57.40	57.50	-1	18,116	-0.01%
2023/05/09	1.3	56.59	0	0.00	56.80	1.3	18,824	0.01%
2023/05/08	1	57.40	0	0.00	57.40	1	19,949	0.01%
2023/05/05	0.7	57.22	1	57.20	57.30	-0.4	21,816	0.00%
2023/05/04	0.1	57.00	1	56.90	56.80	-1	22,378	0.00%
2023/05/03	0.3	56.65	0	0.00	56.50	0.3	22,607	0.00%
2023/05/02	3	57.37	3	57.47	57.50	0	22,964	0.00%
2023/04/28	1.1	56.81	4	57.03	56.70	-3	23,193	-0.01%
2023/04/27	4.1	56.23	2	57.00	56.20	2.1	23,205	0.01%
2023/04/26	3.1	55.80	3	56.33	56.50	0.1	23,243	0.00%
2023/04/25	22.4	56.21	8	56.20	55.90	14.4	23,544	0.06%
2023/04/24	1.1	58.21	2	58.15	58.00	-0.9	23,797	0.00%
2023/04/21	12.6	58.71	25	58.82	58.10	-12.4	23,910	-0.05%
2023/04/20	10.4	60.39	1	60.30	59.60	9.4	23,913	0.04%
2023/04/19	8.2	62.20	1	63.20	61.70	7.2	23,949	0.03%
2023/04/18	1.3	63.78	38	64.57	63.30	-36.7	24,001	-0.15%
2023/04/17	0.1	64.70	1	64.60	64.60	-0.9	24,530	0.00%
2023/04/14	4	64.05	4	64.33	64.30	0	24,969	0.00%
2023/04/13	4	63.85	9	63.76	63.70	-5	25,245	-0.02%
2023/04/12	1	64.50	0	0.00	64.70	1	25,380	0.00%
2023/04/11	8	64.78	6	65.17	64.30	2	25,460	0.01%
2023/04/10	43	64.80	24	64.86	65.20	19	25,447	0.07%
2023/04/07	8	64.50	12	65.13	64.10	-4	25,252	-0.02%
2023/04/06	0	0.00	12	63.41	63.60	-12	24,885	-0.05%
2023/03/31	20.1	61.85	51	62.12	62.60	-30.9	24,950	-0.12%
2023/03/30	63.2	61.80	39	62.17	62.00	24.2	25,029	0.10%
2023/03/29	43	61.46	55	61.54	61.60	-12	25,176	-0.05%
2023/03/28	55	62.47	39	62.03	61.70	16	25,355	0.06%
2023/03/27	0	0.00	3	64.33	63.60	-3	25,215	-0.01%
2023/03/24	5	64.04	35	63.31	63.00	-30	25,157	-0.12%
2023/03/23	13	63.08	25	63.14	63.10	-12	25,160	-0.05%
2023/03/22	40	63.28	10	63.40	63.30	30	25,290	0.12%
2023/03/21	15.5	63.03	16.3	63.28	62.70	-0.8	25,422	0.00%
2023/03/20	28.1	62.71	28	62.74	63.20	0.1	25,545	0.00%
2023/03/17	15.1	61.79	16.2	62.21	62.20	-1.1	25,901	0.00%
2023/03/16	12.2	61.63	15	61.19	61.10	-2.8	26,237	-0.01%
2023/03/15	17.3	63.09	20	63.10	63.00	-2.7	26,537	-0.01%
2023/03/14	21	62.93	22	62.30	62.50	-1	26,978	0.00%
2023/03/13	53.2	61.15	52.1	61.85	62.60	1.2	27,719	0.00%
2023/03/10	43	62.68	35	62.32	62.60	8	28,235	0.03%
2023/03/09	41	65.86	28	65.35	64.40	13	29,472	0.04%
2023/03/08	15	63.77	9	64.02	63.40	6	29,774	0.02%
2023/03/07	6	65.10	2	65.40	64.90	4	29,637	0.01%
2023/03/06	12	63.95	13	64.91	64.80	-1	29,643	0.00%
2023/03/03	42	65.19	35	64.70	63.60	7	29,568	0.02%
2023/03/02	49	65.13	37	64.81	64.80	12	29,462	0.04%
2023/03/01	24	66.77	32	66.90	66.10	-8	29,189	-0.03%
2023/02/24	30	66.79	16	65.69	65.40	14	28,773	0.05%
2023/02/23	68	66.55	63	66.97	66.70	5	28,439	0.02%
2023/02/22	44	65.09	109	65.53	64.60	-65	28,059	-0.23%	大賣/
2023/02/21	35	67.48	37	67.05	66.70	-2	27,948	-0.01%
2023/02/20	2	66.50	76.1	66.80	66.90	-74.1	27,536	-0.27%
2023/02/17	1	65.10	2	65.95	65.80	-1	27,439	0.00%
2023/02/16	11	65.22	14	65.16	65.60	-3	27,622	-0.01%
2023/02/15	2	63.45	2	64.40	64.50	0	27,729	0.00%
2023/02/14	6	65.83	10	65.96	65.50	-4	27,359	-0.01%
2023/02/13	27	65.75	29	65.47	65.20	-2	27,496	-0.01%
2023/02/10	31.1	66.15	21	65.94	65.50	10.1	27,637	0.04%
2023/02/09	32	66.94	35	67.36	67.70	-3	27,428	-0.01%
2023/02/08	23	66.66	14.1	66.77	66.30	8.9	27,527	0.03%
2023/02/07	47	66.41	28	66.69	66.10	19	27,519	0.07%
2023/02/06	28.2	67.24	41.6	67.73	68.70	-13.4	27,040	-0.05%
2023/02/03	72.7	67.90	40.1	67.61	65.10	32.6	26,040	0.13%
2023/02/02	8	65.79	9	66.49	66.90	-1	24,490	0.00%
2023/02/01	0.6	60.83	1	61.00	60.90	-0.4	24,173	0.00%
2023/01/31	2	60.50	2	60.95	60.80	0	24,234	0.00%
2023/01/30	1	58.00	2	59.20	59.50	-1	24,065	0.00%
2023/01/17	0	0.00	2	57.20	57.20	-2	24,033	-0.01%
2023/01/16	0	0.00	0	57.50	57.20	0	24,166	0.00%
2023/01/13	13	59.38	49	59.63	57.30	-36	24,282	-0.15%
2023/01/12	41	59.56	14	59.81	59.50	27	24,235	0.11%
2023/01/11	9	59.57	10	59.03	59.00	-1	24,121	0.00%
2023/01/10	2	59.05	2	59.15	58.80	0	24,312	0.00%
2023/01/09	10	58.80	10	59.16	58.70	0	24,559	0.00%
2023/01/06	12	58.66	8	58.80	58.50	4	24,854	0.02%
2023/01/05	23	59.35	18	58.71	58.70	5	25,296	0.02%
2023/01/04	24.1	59.07	52	58.99	58.80	-27.9	25,241	-0.11%
2023/01/03	81	57.34	44	56.68	58.10	37	25,223	0.15%
2022/12/30	25	56.52	22	56.00	55.70	3	25,198	0.01%
2022/12/29	30	55.25	30	55.50	55.70	0	25,355	0.00%
2022/12/28	1	55.80	39	56.84	55.70	-38	25,989	-0.15%
2022/12/27	37	57.10	8	56.19	57.10	29	26,174	0.11%
2022/12/26	39	55.38	37	56.28	55.70	2	26,380	0.01%
2022/12/23	31	54.85	67	55.15	55.00	-36	26,855	-0.13%
2022/12/22	51	56.22	59	55.79	55.40	-8	27,133	-0.03%
2022/12/21	87	55.43	47	54.51	55.80	40	27,737	0.14%
2022/12/20	53	55.42	49	54.59	54.40	4	28,192	0.01%
2022/12/19	10	56.74	11	57.11	56.40	-1	28,938	0.00%
2022/12/16	1	57.20	3	57.93	57.20	-2	29,573	-0.01%
2022/12/15	1	58.80	10	58.41	58.20	-9	30,474	-0.03%
2022/12/14	5	58.90	9	58.18	58.40	-4	31,185	-0.01%
2022/12/13	9	59.42	11	59.21	58.40	-2	31,538	-0.01%
2022/12/12	3	59.00	9	59.83	58.90	-6	31,888	-0.02%
2022/12/09	22	60.16	31	60.02	59.40	-9	31,984	-0.03%
2022/12/08	32	59.59	27	60.16	59.90	5	31,994	0.02%
2022/12/07	28	59.33	11.1	59.63	58.00	16.9	32,125	0.05%
2022/12/06	13	60.51	35	61.30	59.90	-22	32,225	-0.07%
2022/12/05	59	60.77	54	60.96	60.40	5	32,529	0.02%
2022/12/02	49	58.40	53	58.26	59.10	-4	31,931	-0.01%
2022/12/01	280	58.64	257	59.77	57.80	23	31,833	0.07%	大買/大賣/
2022/11/30	12	54.21	16	56.19	57.60	-4	31,310	-0.01%
2022/11/29	1	52.00	0	0.00	52.40	1	31,608	0.00%
2022/11/28	3	51.70	50	51.81	51.50	-47	33,714	-0.14%
2022/11/25	2	53.60	6	53.43	52.70	-4	34,360	-0.01%
2022/11/24	9	53.23	8	53.15	53.40	1	35,383	0.00%
2022/11/23	3	52.60	3	52.93	52.40	0	35,608	0.00%
2022/11/22	2	52.90	1	52.80	52.80	1	35,980	0.00%
2022/11/21	1	54.50	5	54.90	52.80	-4	37,064	-0.01%
2022/11/18	4	53.95	0.1	55.00	53.40	3.9	37,282	0.01%
2022/11/17	5	55.04	5	55.16	54.70	0	38,061	0.00%
2022/11/16	51	54.69	2	55.05	54.50	49	38,499	0.13%
2022/11/15	2	53.85	1	54.40	54.30	1	38,967	0.00%
2022/11/14	4	54.05	5	54.30	54.30	-1	39,829	0.00%
2022/11/11	0	0.00	48	54.07	52.40	-48	40,889	-0.12%
2022/11/10	16	53.15	11	52.77	52.70	5	41,712	0.01%
2022/11/09	1	52.80	3	53.40	53.40	-2	42,307	0.00%
2022/11/08	3	53.10	8	53.31	51.80	-5	43,100	-0.01%
2022/11/07	51	52.56	1	53.10	52.50	50	43,801	0.11%
2022/11/04	16	52.96	57	54.00	53.50	-41	44,700	-0.09%
2022/11/03	50	52.82	12	51.86	52.70	38	44,986	0.08%
2022/11/02	3	50.60	51	50.71	50.50	-48	45,218	-0.11%
2022/11/01	3	50.03	2	50.60	50.90	1	46,009	0.00%
2022/10/31	4	50.48	11.4	50.40	50.50	-7.4	46,929	-0.02%
2022/10/28	6	48.98	4	48.95	48.30	2	48,686	0.00%
2022/10/27	2	48.65	4	49.54	50.30	-2	49,722	0.00%
2022/10/26	23.2	49.13	24	48.57	48.40	-0.8	50,392	0.00%
2022/10/25	7	49.46	7	49.74	49.05	0	51,129	0.00%
2022/10/21	13.1	50.43	7	49.34	49.25	6.1	54,504	0.01%
2022/10/20	19	50.66	17	51.06	51.00	2	55,537	0.00%
2022/10/19	6	52.33	5	52.88	51.70	1	56,959	0.00%
2022/10/18	4	52.53	4	52.53	52.00	0	58,860	0.00%
2022/10/17	3	50.47	5	50.25	52.50	-2	62,994	0.00%
2022/10/14	20	51.97	25	51.96	51.70	-5	65,525	-0.01%
2022/10/13	11	49.88	20	49.93	49.05	-9	66,365	-0.01%
2022/10/12	26	51.62	29	51.83	53.00	-3	66,666	0.00%
2022/10/11	12	51.84	12	51.98	51.60	0	67,341	0.00%
2022/10/07	22	56.04	3	56.60	55.90	19	67,859	0.03%
2022/10/06	30	54.85	85	55.84	56.50	-55	69,128	-0.08%
2022/10/05	12	56.10	15.1	56.08	55.00	-3.1	70,843	0.00%
2022/10/04	16	55.70	21.1	56.12	55.90	-5.1	71,871	-0.01%
2022/10/03	11	53.76	7	54.31	54.30	4	72,857	0.01%
2022/09/30	8.1	51.82	24	51.98	54.80	-15.9	75,063	-0.02%
2022/09/29	43	53.42	45.2	53.21	53.30	-2.2	77,665	0.00%
2022/09/28	59	54.87	58	52.36	52.00	1	81,115	0.00%
2022/09/27	55	55.97	48	55.31	56.60	7	82,606	0.01%
2022/09/26	64	59.41	68.3	57.77	56.00	-4.3	83,725	-0.01%
2022/09/23	76	62.13	54	61.59	60.80	22	84,788	0.03%
2022/09/22	26	63.82	27	63.49	62.70	-1	85,208	0.00%
2022/09/21	48	62.94	89	63.75	64.50	-41	85,680	-0.05%
2022/09/20	32	62.31	35	62.37	62.80	-3	87,623	0.00%
2022/09/19	81	62.13	51	61.42	61.30	30	87,693	0.03%
2022/09/16	16	61.64	13	61.61	61.20	3	87,845	0.00%
2022/09/15	9.1	61.86	13	61.66	61.30	-3.9	88,657	0.00%
2022/09/14	71	61.30	67	61.44	62.60	4	89,958	0.00%
2022/09/13	20	63.36	8	62.96	62.20	12	89,566	0.01%
2022/09/12	80.5	64.43	41	63.58	63.30	39.5	89,038	0.04%
2022/09/08	18	60.79	16	60.76	60.80	2	88,042	0.00%
2022/09/07	15	60.16	8	60.55	60.40	7	87,776	0.01%
2022/09/06	40	62.71	50	61.29	60.10	-10	87,085	-0.01%
2022/09/05	149	64.14	127	64.57	63.40	22	86,076	0.03%	大買/大賣/
2022/09/02	33	62.35	46	64.60	63.90	-13	84,883	-0.02%
2022/09/01	24	61.00	17	60.91	60.20	7	82,647	0.01%
2022/08/31	27	61.17	42	61.16	62.30	-15	81,807	-0.02%
2022/08/30	13	59.46	7	59.54	59.10	6	80,656	0.01%
2022/08/29	10.1	58.57	20	58.58	58.70	-9.9	80,251	-0.01%
2022/08/26	29	61.98	21	62.29	61.60	8	79,833	0.01%
2022/08/25	4	60.88	11	60.89	61.00	-7	78,831	-0.01%
2022/08/24	17	59.51	11	59.80	59.50	6	78,464	0.01%
2022/08/23	13	60.52	23	60.29	60.20	-10	77,650	-0.01%
2022/08/22	33	62.33	28	61.66	61.00	5	77,073	0.01%
2022/08/19	52	64.82	52	64.20	63.90	0	76,527	0.00%
2022/08/18	61	64.95	74	65.20	64.20	-13	75,462	-0.02%
2022/08/17	61	64.32	53	64.19	65.50	8	74,055	0.01%
2022/08/16	23	63.57	17	63.64	62.50	6	72,978	0.01%
2022/08/15	18	62.06	60	62.47	64.50	-42	72,200	-0.06%
2022/08/12	60	64.42	12	64.09	63.20	48	71,105	0.07%
2022/08/11	76	63.18	55	63.35	63.80	21	70,103	0.03%
2022/08/10	72	60.95	51	61.34	62.00	21	69,002	0.03%
2022/08/09	31	59.67	29	60.08	59.70	2	68,156	0.00%
2022/08/08	37	59.54	31	60.11	60.40	6	67,502	0.01%
2022/08/05	15	60.23	21	60.29	62.00	-6	66,539	-0.01%
2022/08/04	59	60.40	95	59.89	58.30	-36	65,593	-0.05%
2022/08/03	17	64.89	25	64.63	63.30	-8	63,697	-0.01%
2022/08/02	36	64.30	83	64.05	64.30	-47	62,596	-0.08%
2022/08/01	19	65.66	20	65.82	65.80	-1	61,911	0.00%
2022/07/29	26	65.46	22	66.04	65.10	4	61,030	0.01%
2022/07/28	76	67.57	41	66.53	65.40	35	59,645	0.06%
2022/07/27	49	63.62	89	63.17	64.70	-40	57,530	-0.07%
2022/07/26	24	66.20	56	64.54	64.20	-32	56,412	-0.06%
2022/07/25	92	66.69	43	66.02	66.60	49	55,233	0.09%
2022/07/22	262	67.40	309	67.12	64.70	-47	53,167	-0.09%	大買/大賣/
2022/07/21	156	63.50	67	63.73	65.60	89	48,899	0.18%	大買/
2022/07/20	33	59.42	46	59.73	59.70	-13	46,099	-0.03%
2022/07/19	31	58.61	25	58.73	58.10	6	44,897	0.01%
2022/07/18	39	60.66	36	60.33	59.10	3	44,100	0.01%
2022/07/15	31	60.08	18	60.39	58.90	13	42,995	0.03%
2022/07/14	72	59.34	78	59.37	60.70	-6	42,083	-0.01%
2022/07/13	41	60.35	46	60.80	58.40	-5	40,525	-0.01%
2022/07/12	30	58.54	23	58.55	57.60	7	38,521	0.02%
2022/07/11	47	60.46	48	60.09	60.90	-1	36,860	0.00%
2022/07/08	240	61.20	231	61.90	60.50	9	35,597	0.03%	大買/大賣/
2022/07/07	91	58.87	116	59.58	61.70	-25	33,181	-0.08%	大賣/
2022/07/06	1,021	61.06	993	61.54	56.90	28	30,092	0.09%	大買/大賣/
2022/07/05	313	58.22	312	58.53	60.70	1	26,355	0.00%	大買/大賣/
2022/07/04	61	51.32	83	52.12	55.20	-22	24,146	-0.09%
2022/07/01	61	50.28	53	50.33	50.20	8	22,541	0.04%
2022/06/30	28	49.86	28	49.56	48.90	0	20,532	0.00%
2022/06/29	53	53.71	10	54.09	52.00	43	19,418	0.22%
2022/06/28	198	59.08	169	59.33	57.70	29	17,930	0.16%	大買/大賣/
2022/06/27	58	57.14	59	56.88	57.80	-1	15,291	-0.01%
2022/06/24	41	51.24	64	51.24	52.60	-23	14,754	-0.16%
2022/06/23	139	49.31	126	49.47	47.90	13	14,113	0.09%	大買/大賣/
2022/06/22	165	47.79	163	47.84	49.70	2	13,272	0.02%	大買/大賣/
2022/06/21	40	43.89	39	44.08	46.30	1	11,791	0.01%
2022/06/20	1	42.80	2	43.05	42.10	-1	11,763	-0.01%
2022/06/17	2	44.40	4	44.38	44.00	-2	11,742	-0.02%
2022/06/16	3	46.30	14	47.12	45.05	-11	11,870	-0.09%
2022/06/15	0	0.00	1	46.60	45.75	-1	11,921	-0.01%
2022/06/14	0	0.00	1	45.60	46.45	-1	12,146	-0.01%
2022/06/13	3	45.97	1	45.50	45.60	2	12,401	0.02%
2022/06/10	3	47.50	0	0.00	47.40	3	12,611	0.02%
2022/06/08	9	48.37	7	48.80	48.05	2	13,083	0.02%
2022/06/07	9	48.39	0	0.00	48.15	9	13,501	0.07%
2022/06/06	1	49.15	0	0.00	49.00	1	13,971	0.01%
2022/06/02	24	50.19	14	50.61	49.25	10	14,489	0.07%
2022/06/01	0	0.00	3	50.13	49.55	-3	14,792	-0.02%
2022/05/31	1	49.95	9	49.62	50.00	-8	15,290	-0.05%
2022/05/30	0	0.00	3	48.17	48.15	-3	16,732	-0.02%
2022/05/27	2	47.18	1	48.15	47.05	1	17,646	0.01%
2022/05/24	2	46.50	1	46.10	45.95	1	18,678	0.01%
2022/05/23	0	0.00	3	47.67	47.30	-3	18,733	-0.02%
2022/05/19	14	46.17	14	45.99	46.70	0	19,154	0.00%
2022/05/18	6	47.20	6	46.45	47.20	0	19,316	0.00%
2022/05/17	0	0.00	6	46.86	47.20	-6	19,454	-0.03%
2022/05/16	5	46.23	3	45.90	45.70	2	19,732	0.01%
2022/05/13	1	45.95	6	46.00	45.90	-5	19,998	-0.03%
2022/05/12	3	45.58	2	46.25	44.95	1	20,310	0.00%
2022/05/11	17	45.37	14	45.90	46.15	3	20,437	0.01%
2022/05/10	7	46.41	8	45.83	46.45	-1	20,644	0.00%
2022/05/09	5	46.20	0	0.00	45.65	5	21,260	0.02%
2022/05/05	2	50.30	13	51.02	51.00	-11	22,316	-0.05%
2022/05/04	0	0.00	1	49.40	49.30	-1	22,796	0.00%
2022/05/03	23	48.10	17	48.26	48.45	6	23,723	0.03%
2022/04/29	10	49.09	9	49.63	47.60	1	24,171	0.00%
2022/04/28	2	48.83	1	49.10	48.60	1	24,509	0.00%
2022/04/27	1	48.50	1	47.85	48.60	0	24,884	0.00%
2022/04/26	1	49.30	0.1	49.35	49.80	1	25,059	0.00%
2022/04/25	0	0.00	2	48.75	48.75	-2	25,311	-0.01%
2022/04/22	7	51.40	4	51.28	51.10	3	25,912	0.01%
2022/04/21	16	52.41	16.4	52.40	53.00	-0.4	26,781	0.00%
2022/04/20	3	53.47	0.1	53.80	53.10	3	27,371	0.01%
2022/04/18	5	53.40	5	53.20	53.20	0	29,264	0.00%
2022/04/14	1.3	56.54	1	56.50	56.10	0.3	30,518	0.00%
2022/04/13	0.2	56.60	0	0.00	56.60	0.2	31,079	0.00%
2022/04/12	1	54.30	1	55.00	54.00	0	31,573	0.00%
2022/04/11	1	54.40	1	54.10	54.00	0	32,647	0.00%
2022/04/07	8	57.19	0	0.00	55.70	8	33,765	0.02%
2022/04/06	2	59.05	0	0.00	58.80	2	34,281	0.01%
2022/04/01	1	58.40	1	58.80	60.00	0	35,009	0.00%
2022/03/31	0	0.00	2	61.00	59.20	-2	35,554	-0.01%
2022/03/30	0	60.80	1	61.00	60.30	-1	37,297	0.00%
2022/03/29	2	59.70	0	0.00	59.80	2	38,605	0.01%
2022/03/28	2	58.60	2	59.55	59.70	0	40,366	0.00%
2022/03/25	2	60.05	0	0.00	59.30	2	41,209	0.00%
2022/03/24	6	61.13	18.2	61.62	61.80	-12.2	42,122	-0.03%
2022/03/23	58	59.84	60	60.05	59.70	-2	42,768	0.00%
2022/03/22	11	58.87	14	58.59	59.30	-3	43,683	-0.01%
2022/03/21	4	59.28	4	59.73	58.50	0	44,434	0.00%
2022/03/18	4	58.25	13	58.54	58.50	-9	44,939	-0.02%
2022/03/17	11	58.69	3.4	58.22	58.60	7.6	45,225	0.02%
2022/03/16	0	0.00	1	56.90	56.20	-1	45,677	0.00%
2022/03/15	23	55.84	20	56.98	55.60	3	46,642	0.01%
2022/03/14	14	57.70	22	57.74	57.70	-8	47,603	-0.02%
2022/03/11	4.4	57.77	26	57.71	57.80	-21.6	49,421	-0.04%
2022/03/10	26	58.74	3	58.00	58.10	23	50,458	0.05%
2022/03/09	4	56.58	0	0.00	56.10	4	52,280	0.01%
2022/03/08	15	58.84	2	59.60	56.80	13	53,122	0.02%
2022/03/07	5	60.74	26	61.20	60.10	-21	53,870	-0.04%
2022/03/04	31.1	65.29	30	64.63	64.30	1.1	54,730	0.00%
2022/03/03	212	68.39	200.1	68.43	65.40	12	55,378	0.02%	大買/大賣/
2022/03/02	22	64.22	21.2	62.75	66.90	0.8	55,289	0.00%
2022/03/01	2	59.90	2	60.10	60.90	0	56,108	0.00%
2022/02/25	36	59.53	40	59.37	57.90	-4	56,859	-0.01%
2022/02/24	4.2	59.71	6	58.93	57.70	-1.8	58,297	0.00%
2022/02/23	6	62.07	2	61.90	62.10	4	58,653	0.01%
2022/02/22	13	61.64	11	63.93	61.50	2	61,135	0.00%
2022/02/21	1	65.30	3	64.50	64.40	-2	62,116	0.00%
2022/02/18	2	64.40	1	64.40	65.80	1	64,354	0.00%
2022/02/17	2	64.80	9	65.16	65.20	-7	66,364	-0.01%
2022/02/16	9	65.18	3	64.57	64.40	6	69,945	0.01%
2022/02/15	4	64.40	4	64.90	63.00	0	72,472	0.00%
2022/02/14	9	64.39	7.1	64.45	63.90	2	72,684	0.00%
2022/02/11	4	67.40	3	67.90	68.30	1	72,541	0.00%
2022/02/10	14	68.04	13	68.14	67.70	1	72,614	0.00%
2022/02/09	11	68.68	14	68.30	67.90	-3	72,466	0.00%
2022/02/08	45	66.56	44	66.95	66.90	1	71,804	0.00%
2022/02/07	8	62.74	27	62.03	67.00	-19	71,431	-0.03%
2022/01/26	54.1	63.56	56	63.51	63.80	-2	70,997	0.00%
2022/01/25	23	64.96	16	64.42	62.60	7	70,780	0.01%
2022/01/24	30	67.27	14	68.23	67.00	16	70,115	0.02%
2022/01/21	18	69.86	17	70.35	69.10	1	69,798	0.00%
2022/01/20	17	68.62	5	69.10	69.20	12	69,315	0.02%
2022/01/19	4	69.23	11	69.47	69.90	-7	69,702	-0.01%
2022/01/18	2.1	70.47	6	70.48	70.50	-4	70,003	-0.01%
2022/01/17	27	71.15	8	71.10	70.60	19	72,127	0.03%
2022/01/14	12	68.11	66.1	67.93	69.00	-54.1	75,490	-0.07%
2022/01/13	17	70.96	7	70.93	71.00	10	76,728	0.01%
2022/01/12	21	72.90	32	72.48	72.00	-11	76,617	-0.01%
2022/01/11	30.1	76.42	20.2	73.28	72.30	9.9	76,497	0.01%
2022/01/10	15.1	78.98	16	78.69	79.60	-0.9	75,611	0.00%
2022/01/07	30	79.60	13	79.25	78.00	17	75,101	0.02%
2022/01/06	53	81.68	40	81.59	82.00	13	74,186	0.02%
2022/01/05	20	83.55	12	82.43	81.60	8	73,565	0.01%
2022/01/04	37.2	86.24	30.2	86.24	84.60	7	72,904	0.01%
2022/01/03	18	85.98	12	86.07	86.00	6	71,769	0.01%
2021/12/30	17	84.62	9	84.62	84.80	8	70,921	0.01%
2021/12/29	9	84.36	21	83.92	85.80	-12	70,467	-0.02%
2021/12/28	30.1	84.46	24	83.68	83.00	6.1	69,792	0.01%
2021/12/27	6	86.63	7	86.13	85.60	-1	69,030	0.00%
2021/12/24	25	87.93	31	87.74	86.40	-6	68,493	-0.01%
2021/12/23	57	86.16	77	86.57	87.10	-20	66,633	-0.03%
2021/12/22	62.1	85.94	77.4	86.30	83.80	-15.3	65,222	-0.02%
2021/12/21	78	84.37	77	84.65	83.00	1	63,397	0.00%
2021/12/20	27	83.54	60	82.92	84.90	-33	62,609	-0.05%
2021/12/17	47	81.28	38	81.68	80.80	9	61,374	0.01%
2021/12/16	26	82.33	50	82.41	83.30	-24	60,439	-0.04%
2021/12/15	25.1	77.65	26	77.32	80.10	-1	59,346	0.00%
2021/12/14	16	77.63	7	76.30	75.70	9	58,582	0.02%
2021/12/13	14.1	80.72	11.1	80.98	80.10	3	57,890	0.01%
2021/12/10	35	81.01	31	81.15	80.70	4	57,413	0.01%
2021/12/09	37	81.61	46	82.06	81.30	-9	56,784	-0.02%
2021/12/08	19	84.53	77.2	84.17	81.30	-58.2	55,622	-0.10%
2021/12/07	237.3	87.32	159	87.00	84.00	78.3	54,330	0.14%	大買/大賣/
2021/12/06	21.1	85.27	10	85.61	86.10	11.1	52,273	0.02%
2021/12/03	40	84.54	67	85.52	85.20	-27	50,932	-0.05%
2021/12/02	81	82.10	22	82.05	80.20	59	48,676	0.12%
2021/12/01	19	80.28	35	79.71	83.40	-16	47,284	-0.03%
2021/11/30	49	79.75	20	79.88	77.50	29	45,911	0.06%
2021/11/29	62	74.78	90	75.94	78.00	-28	44,541	-0.06%
2021/11/26	43	79.75	33	78.50	77.80	10	43,241	0.02%
2021/11/25	77	82.68	54	82.77	81.00	23	41,666	0.06%
2021/11/24	43	79.63	54	79.58	79.40	-11	39,840	-0.03%
2021/11/23	42	80.42	31	79.56	78.40	11	38,800	0.03%
2021/11/22	12	87.60	7	87.41	86.70	5	36,977	0.01%
2021/11/19	118	88.01	166	88.39	87.60	-48	35,950	-0.13%	大買/大賣/
2021/11/18	61	86.61	68.5	87.13	86.10	-7.5	33,342	-0.02%
2021/11/17	74.3	84.22	81	84.75	87.50	-6.7	31,980	-0.02%
2021/11/16	96.5	85.18	50.1	89.35	82.10	46.4	29,613	0.16%
2021/11/15	123.2	92.64	105	93.01	90.90	18.2	27,416	0.07%	大買/大賣/
2021/11/12	77.2	87.65	87.2	88.92	90.90	-10	23,622	-0.04%
2021/11/11	19.2	82.28	1	82.70	82.70	18.2	20,738	0.09%
2021/11/10	2	87.03	1	83.00	89.60	1	20,223	0.01%
2021/11/09	3	82.60	1	81.00	81.50	2	19,998	0.01%
2021/11/08	2	73.85	4	74.58	77.00	-2	19,674	-0.01%
2021/11/05	2	68.45	0	0.00	70.00	2	19,478	0.01%
2021/11/04	16	71.05	0	0.00	67.00	16	19,373	0.08%
2021/11/03	26	65.73	11	64.50	71.20	15	19,313	0.08%
2021/11/02	34	67.34	12	68.86	68.20	22	18,997	0.12%
2021/11/01	5	71.50	2	72.10	72.10	3	18,681	0.02%
2021/10/29	1	65.60	1	62.20	65.60	0	18,466	0.00%
2021/10/28	15	59.68	19.2	58.83	59.70	-4.2	18,452	-0.02%
2021/10/27	48.2	60.36	15	61.77	60.00	33.2	18,184	0.18%
2021/10/26	13	55.72	38.1	57.67	58.30	-25.1	17,528	-0.14%
2021/10/25	531	52.48	467	52.69	53.00	64	16,933	0.38%	大買/大賣/
2021/10/22	192	51.84	178	51.71	52.50	14	14,480	0.10%	大買/大賣/
2021/10/21	152	47.35	240	47.14	48.25	-88	10,349	-0.85%	大買/大賣/
2021/10/20	5	42.07	2	42.10	43.90	3	8,083	0.04%
2021/10/19	142	39.55	155	38.58	39.95	-13	7,487	-0.17%	大買/大賣/
2021/10/18	2	36.30	7	37.22	38.40	-5	6,797	-0.07%
2021/10/15	22	34.65	25	35.10	34.95	-3	6,498	-0.05%
2021/10/14	4	34.39	0	0.00	34.05	4	6,485	0.06%
2021/10/12	9	34.25	0	0.00	34.35	9	6,507	0.14%
2021/10/05	0	0.00	5	34.30	35.00	-5	6,642	-0.08%
2021/10/04	2	34.58	5	35.10	33.95	-3	6,662	-0.05%
2021/10/01	5	35.97	50	35.85	34.90	-45	6,716	-0.67%
2021/09/30	1	36.80	0	0.00	36.80	1	6,735	0.01%
2021/09/29	1	36.85	0	0.00	36.65	1	6,833	0.01%
2021/09/28	5	37.45	5	38.00	38.35	0	6,804	0.00%
2021/09/27	7	38.25	3	38.07	37.85	4	6,787	0.06%
2021/09/24	2	37.45	0	0.00	37.10	2	6,714	0.03%
2021/09/23	0	0.00	1	37.10	36.95	-1	6,777	-0.01%
2021/09/22	1	36.10	0	0.00	36.15	1	6,928	0.01%
2021/09/17	1	38.10	0	0.00	37.40	1	7,059	0.01%
2021/09/16	1	37.95	0	0.00	38.40	1	6,981	0.01%
2021/09/14	10	37.40	1	37.00	36.90	9	6,957	0.13%
2021/09/13	1	35.75	0	0.00	37.85	1	6,938	0.01%
2021/09/07	1	34.81	0	0.00	34.70	1	7,448	0.01%
2021/09/06	1	35.65	0	0.00	35.30	1	7,824	0.01%
2021/08/24	1	36.10	1	35.25	35.25	0	9,016	0.00%
2021/08/23	0	0.00	2	35.20	35.50	-2	9,076	-0.02%
2021/08/19	5	34.50	0	0.00	34.65	5	9,207	0.05%
2021/08/13	1	37.10	0	0.00	37.00	1	9,400	0.01%
2021/08/11	5	38.19	0	0.00	37.80	5	9,679	0.05%
2021/08/10	0	0.00	1	39.35	38.90	-1	9,767	-0.01%
2021/08/09	6	39.03	13	39.12	38.60	-7	9,968	-0.07%
2021/08/06	0	0.00	1	40.40	40.35	-1	10,073	-0.01%
2021/08/04	0	0.00	5	41.21	41.55	-5	10,568	-0.05%
2021/08/03	3	41.10	2	40.50	41.45	1	10,726	0.01%
2021/08/02	3	40.00	3	39.50	39.95	0	10,541	0.00%
2021/07/28	1	35.30	12	35.53	35.35	-11	10,650	-0.10%
2021/07/27	2	37.45	0	0.00	36.75	2	11,139	0.02%
2021/07/26	1	37.45	1	38.00	38.00	0	11,536	0.00%
2021/07/23	15	37.25	15	37.20	37.20	0	11,968	0.00%
2021/07/21	0	0.00	9	36.40	36.45	-9	12,772	-0.07%
2021/07/15	2	38.05	0	0.00	38.05	2	15,033	0.01%
2021/07/14	0	0.00	17	36.75	36.60	-17	15,345	-0.11%
2021/07/08	1	38.30	23	37.73	37.95	-22	17,835	-0.12%
2021/07/07	1	38.40	12	38.05	38.15	-11	18,004	-0.06%
2021/07/06	0	0.00	2	38.30	38.30	-2	18,135	-0.01%
2021/07/05	10	39.30	10	39.86	39.75	0	18,084	0.00%
2021/07/02	2	38.95	0	0.00	38.85	2	18,091	0.01%
2021/07/01	0	0.00	10	38.80	38.45	-10	18,302	-0.05%
2021/06/30	1	39.60	33	39.30	39.30	-32	18,294	-0.17%
2021/06/29	0	0.00	5	39.35	39.20	-5	18,468	-0.03%
2021/06/28	0	0.00	3	41.37	41.05	-3	18,540	-0.02%
2021/06/18	7	40.91	0	0.00	39.95	7	18,080	0.04%
2021/06/17	49	39.54	0	0.00	40.60	49	17,986	0.27%
2021/06/16	63	40.94	3	40.45	40.10	60	17,926	0.33%
2021/06/15	0	0.00	1	41.20	41.95	-1	17,718	-0.01%
2021/06/11	0	0.00	1.1	39.14	40.00	-1.1	17,336	-0.01%
2021/06/09	6	37.34	4	37.39	37.20	2	16,904	0.01%
2021/06/08	1	35.90	0	0.00	36.30	1	16,667	0.01%
2021/06/04	0	0.00	1	36.75	36.65	-1	16,664	-0.01%
2021/06/03	0	0.00	3	37.02	37.25	-3	16,671	-0.02%
2021/06/02	10	36.90	18	36.96	36.40	-8	16,689	-0.05%
2021/06/01	15	37.88	15	37.20	37.25	0	16,592	0.00%
2021/05/31	0	0.00	2	36.85	37.05	-2	16,440	-0.01%
2021/05/28	25	36.70	25	36.35	36.40	0	16,429	0.00%
2021/05/27	25	35.58	30	35.97	36.20	-5	16,365	-0.03%
2021/05/26	56	35.59	46	36.05	35.75	10	16,338	0.06%
2021/05/25	18	35.78	30	35.63	35.50	-12	16,250	-0.07%
2021/05/24	3	35.05	0	0.00	35.25	3	16,189	0.02%
2021/05/21	35	34.66	20	34.74	34.65	15	16,131	0.09%
2021/05/20	2	34.90	0	0.00	33.70	2	16,144	0.01%
2021/05/19	5	33.90	0	0.00	34.25	5	15,972	0.03%
2021/05/18	2	33.95	0	0.00	34.25	2	15,837	0.01%
2021/05/17	0	0.00	73	31.70	32.10	-73	15,722	-0.46%
2021/05/14	1	35.50	0	0.00	34.50	1	15,490	0.01%
2021/05/13	12	36.05	4	35.25	35.05	8	15,242	0.05%
2021/05/12	23	38.10	21	38.11	36.25	2	14,940	0.01%
2021/05/11	48	39.43	55	37.44	38.00	-7	14,462	-0.05%
2021/05/10	31	40.75	30	40.50	40.55	1	14,152	0.01%
2021/05/07	50	40.29	54	40.72	40.50	-4	14,117	-0.03%
2021/05/06	30	39.80	30	39.50	39.65	0	13,953	0.00%
2021/05/05	42	40.70	52	39.68	39.45	-10	13,762	-0.07%
2021/05/04	50	42.38	49	40.62	40.60	1	13,491	0.01%
2021/05/03	29	41.57	27	43.35	42.15	2	12,947	0.02%
2021/04/29	26	43.74	2.1	43.06	41.60	23.9	12,558	0.19%
2021/04/28	60	44.28	6	43.68	43.10	54	12,112	0.45%
2021/04/27	4	43.38	131	43.68	43.15	-127	11,739	-1.08%	大賣/鉅額交易
2021/04/26	65	43.82	4	44.74	44.70	61	11,342	0.54%
2021/04/23	9.1	40.63	11	41.10	41.80	-1.9	10,462	-0.02%
2021/04/22	6	38.59	8	39.25	38.00	-2	9,884	-0.02%
2021/04/21	2	41.00	9	40.99	40.60	-7	9,433	-0.07%
2021/04/20	0	0.00	14	39.02	39.95	-14	9,050	-0.15%
2021/04/19	35	41.07	13	40.87	40.10	22	8,710	0.25%
2021/04/16	7	38.16	19	38.89	39.45	-12	7,903	-0.15%
2021/04/15	1	35.90	5	35.47	35.90	-4	7,040	-0.06%
2021/04/14	2	32.93	1	32.95	32.65	1	6,352	0.02%
2021/04/13	30	33.63	1	33.60	33.10	29	6,203	0.47%
2021/04/12	0	32.15	1	32.70	32.80	-1	5,987	-0.02%
2021/04/09	0	0.00	2	31.40	31.50	-2	5,789	-0.03%
2021/04/08	0	0.00	5	31.45	31.45	-5	5,763	-0.09%
2021/04/07	1	31.85	0	0.00	31.45	1	5,728	0.02%
2021/04/06	1	31.10	0	0.00	30.95	1	5,545	0.02%
2021/04/01	0	31.02	0	0.00	31.20	0	5,507	0.00%
2021/03/31	0	30.74	0	0.00	30.85	0	5,291	0.00%
2021/03/29	0	29.80	0	0.00	29.70	0	5,032	0.00%
2021/03/23	0	0.00	1	28.85	29.00	-1	5,115	-0.02%
2021/03/22	0	0.00	2	29.10	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	3	28.88	29.10	-3	5,107	-0.06%
2021/03/18	5	28.57	0	0.00	28.55	5	5,078	0.10%
2021/03/16	1	28.95	0	0.00	28.80	1	5,284	0.02%
2021/03/12	1	29.05	0	0.00	28.75	1	5,570	0.02%
2021/03/11	0	0.00	1	29.00	29.00	-1	5,683	-0.02%
2021/03/10	2	28.50	0	0.00	28.50	2	5,756	0.03%
2021/03/09	4	27.95	0	0.00	28.05	4	5,996	0.07%
2021/03/08	0	0.00	20	28.05	28.10	-20	6,033	-0.33%
2021/03/04	1	29.00	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	3	29.30	29.30	-3	6,148	-0.05%
2021/02/25	0	29.20	0	0.00	29.15	0	6,251	0.00%
2021/02/23	0	29.10	0	0.00	29.05	0	6,537	0.00%
2021/02/22	1	28.75	17	29.16	29.35	-16	6,546	-0.24%
2021/02/19	0	0.00	20	28.45	28.30	-20	6,546	-0.31%
2021/02/17	6	28.32	20	28.45	28.55	-14	6,536	-0.21%
2021/02/05	32	28.09	0	0.00	28.00	32	6,498	0.49%
2021/02/03	1	28.40	0	0.00	28.35	1	6,522	0.02%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/26	42	28.07	0	0.00	28.00	42	6,491	0.65%
2021/01/22	7	27.96	0	0.00	27.85	7	6,458	0.11%
2021/01/21	2	28.10	0	0.00	28.00	2	6,408	0.03%
2021/01/20	8	28.89	0	0.00	28.30	8	6,375	0.13%
2021/01/19	0	0.00	5	29.50	29.15	-5	6,314	-0.08%
2021/01/18	0	0.00	3	29.45	29.40	-3	6,285	-0.05%
2021/01/15	1	29.40	15	30.03	29.80	-14	6,253	-0.22%
2021/01/12	3	29.77	0	0.00	29.40	3	6,141	0.05%
2021/01/07	1	30.10	0	0.00	29.95	1	5,996	0.02%
2021/01/06	0	0.00	10	30.11	30.00	-10	5,955	-0.17%
2021/01/05	3	30.80	0	0.00	30.85	3	5,853	0.05%
2021/01/04	0	0.00	0.5	31.40	31.40	-0.5	5,805	-0.01%
2020/12/29	1	31.40	0	0.00	31.30	1	5,781	0.02%
2020/12/28	0	31.15	1	31.15	31.20	-1	5,705	-0.02%
2020/12/25	16	30.70	16	30.55	30.55	0	5,630	0.00%
2020/12/23	1	30.10	0	0.00	30.30	1	5,603	0.02%
2020/12/22	10	30.46	2	30.15	30.05	8	5,630	0.14%
2020/12/21	2	30.75	0	0.00	30.70	2	5,620	0.04%
2020/12/18	8	31.69	0	0.00	31.35	8	5,590	0.14%
2020/12/17	16	31.40	16	31.10	31.20	0	5,477	0.00%
2020/12/16	16	30.87	16	31.10	31.25	0	5,463	0.00%
2020/12/14	2	30.80	0	0.00	31.45	2	5,418	0.04%
2020/12/11	6	31.18	9	31.02	30.90	-3	5,397	-0.06%
2020/12/10	3	32.25	4	31.94	31.60	-1	5,361	-0.02%
2020/12/09	4	32.38	0	0.00	32.45	4	5,222	0.08%
2020/12/08	3	32.03	6	31.95	31.80	-3	5,085	-0.06%
2020/12/07	18	31.53	21	31.55	31.70	-3	5,005	-0.06%
2020/12/04	5	31.50	3	31.30	31.30	2	4,944	0.04%
2020/12/03	23	32.02	16	32.15	32.05	7	4,829	0.14%
2020/11/25	0	0.00	1	30.55	30.60	-1	4,826	-0.02%
2020/11/24	0	0.00	1	30.15	30.10	-1	4,702	-0.02%
2020/11/23	0	0.00	1	30.55	30.25	-1	4,833	-0.02%
2020/11/19	2	29.50	0	0.00	29.50	2	4,603	0.04%
2020/11/18	0	0.00	1	29.45	29.40	-1	4,566	-0.02%
2020/11/09	0	0.00	2	29.10	28.60	-2	4,601	-0.04%
2020/11/06	0	0.00	16	28.95	28.80	-16	4,597	-0.35%
2020/11/04	2	28.75	0	0.00	28.65	2	4,656	0.04%
2020/10/29	1	28.90	0	0.00	28.80	1	5,076	0.02%
2020/10/28	2	29.25	0	0.00	29.00	2	5,093	0.04%
2020/10/27	2	29.38	0	0.00	29.25	2	5,119	0.04%
2020/10/21	1	29.05	0	0.00	28.75	1	5,398	0.02%
2020/10/15	1	29.15	4	29.13	29.00	-3	5,689	-0.05%
2020/10/14	4	29.60	0	0.00	29.45	4	5,784	0.07%
2020/10/13	0	29.30	0	0.00	29.15	0	5,862	0.00%
2020/10/12	0	0.00	2	29.35	29.20	-2	5,949	-0.03%
2020/10/07	2	29.58	4	29.54	29.50	-2	6,051	-0.03%
2020/10/06	0	0.00	4	29.13	29.00	-4	6,028	-0.07%
2020/09/24	4	28.58	0	0.00	28.35	4	6,839	0.06%
2020/09/23	0	0.00	4	29.40	29.30	-4	6,911	-0.06%
2020/09/22	5	30.10	8	29.79	29.60	-3	7,288	-0.04%
2020/09/21	0	0.00	6	30.18	30.15	-6	7,600	-0.08%
2020/09/17	12	30.34	10	30.30	30.25	2	7,653	0.03%
2020/09/15	0	0.00	5	31.05	30.70	-5	7,687	-0.07%
2020/09/14	0	0.00	5.2	30.36	30.45	-5.2	7,913	-0.07%
2020/09/11	3	30.50	0	0.00	30.25	3	8,004	0.04%
2020/09/10	0	0.00	3	30.95	30.55	-3	8,207	-0.04%
2020/09/09	3	30.20	8	30.80	31.00	-5	8,241	-0.06%
2020/09/08	7	30.68	28	30.45	30.45	-21	8,310	-0.25%
2020/09/07	5	31.75	40	31.61	31.00	-35	8,379	-0.42%
2020/09/04	2	30.05	2	30.60	30.60	0	8,293	0.00%
2020/09/03	0	0.00	3	30.63	30.55	-3	8,287	-0.04%
2020/09/02	0	0.00	3	30.87	30.80	-3	8,260	-0.04%
2020/09/01	0	0.00	1	30.50	30.45	-1	8,207	-0.01%
2020/08/31	0	0.00	2	30.78	30.10	-2	8,182	-0.02%
2020/08/28	1	29.70	0	0.00	30.00	1	8,058	0.01%
2020/08/27	68	30.07	62	30.32	29.80	6	8,063	0.07%
2020/08/26	0	0.00	1	29.95	30.05	-1	7,941	-0.01%
2020/08/21	0	0.00	1	28.45	28.80	-1	8,070	-0.01%
2020/08/20	3	28.47	2	28.15	28.10	1	8,171	0.01%
2020/08/18	2	29.85	0	0.00	29.75	2	8,281	0.02%
2020/08/14	1	30.00	0	0.00	30.00	1	8,261	0.01%
2020/08/12	13	29.92	7	29.75	29.75	6	8,262	0.07%
2020/08/11	6	30.32	0	0.00	30.15	6	8,251	0.07%
2020/08/10	2	30.35	0	0.00	30.45	2	8,272	0.02%
2020/08/07	5	30.10	0	0.00	30.10	5	8,296	0.06%
2020/08/06	1	31.55	2	31.10	31.05	-1	8,239	-0.01%
2020/08/05	0	0.00	1	30.45	30.25	-1	8,120	-0.01%
2020/08/04	4	30.44	2	30.15	30.35	2	8,116	0.02%
2020/07/31	5	29.75	1	29.75	29.90	4	8,109	0.05%
2020/07/29	6	29.39	6	29.39	29.50	0	8,105	0.00%
2020/07/28	1	29.05	5	30.05	28.95	-4	8,104	-0.05%
2020/07/27	5	30.49	4	30.20	30.05	1	8,020	0.01%
2020/07/24	0	0.00	1	31.45	30.75	-1	7,968	-0.01%
2020/07/23	10	31.25	0	0.00	30.90	10	7,898	0.13%
2020/07/22	5	31.45	0	0.00	31.25	5	7,899	0.06%
2020/07/21	2	31.40	0	0.00	31.20	2	7,864	0.03%
2020/07/17	3	30.83	0	0.00	31.00	3	7,761	0.04%
2020/07/16	0	0.00	0.5	31.25	31.15	-0.5	7,761	-0.01%
2020/07/15	1	31.20	0	0.00	30.70	1	7,708	0.01%
2020/07/14	4	31.05	0	0.00	31.00	4	7,806	0.05%
2020/07/10	16	31.97	0	0.00	31.30	16	7,843	0.20%
2020/07/09	9	33.08	0	0.00	32.90	9	7,741	0.12%
2020/07/08	32	33.48	1	33.20	33.45	31	7,696	0.40%
2020/07/07	1	33.50	0	0.00	32.95	1	7,652	0.01%
2020/07/06	0	0.00	12	33.31	33.10	-12	7,565	-0.16%
2020/07/03	3	32.35	1	32.40	32.40	2	7,551	0.03%
2020/07/01	15	33.05	2	33.00	32.35	13	7,466	0.17%
2020/06/30	0	0.00	3	32.03	33.15	-3	7,086	-0.04%
2020/06/29	3	30.08	0	0.00	30.15	3	6,816	0.04%
2020/06/23	4	30.58	0	0.00	30.60	4	6,858	0.06%
2020/06/19	4	30.80	1	30.65	30.30	3	6,947	0.04%
2020/06/18	11	30.80	3	30.75	30.80	8	6,746	0.12%
2020/06/17	3	30.78	4	30.91	30.75	-1	6,739	-0.01%
2020/06/16	3	29.85	3	30.10	30.00	0	6,809	0.00%
2020/06/12	5	28.45	5	28.90	29.15	0	7,177	0.00%
2020/06/11	0	0.00	2	30.00	29.85	-2	7,204	-0.03%
2020/06/10	0	0.00	1	30.20	30.05	-1	7,285	-0.01%
2020/06/08	1	30.35	6	30.28	30.45	-5	7,598	-0.07%
2020/06/05	0	0.00	15	30.12	30.15	-15	7,587	-0.20%
2020/06/04	1	30.65	0	0.00	30.20	1	7,633	0.01%
2020/06/03	0	0.00	2	30.23	30.15	-2	7,707	-0.03%
2020/06/01	0	0.00	6	30.28	30.55	-6	7,836	-0.08%
2020/05/28	36	30.14	5	30.20	29.60	31	8,077	0.38%
2020/05/27	13	30.93	9	30.86	30.70	4	8,086	0.05%
2020/05/26	14	29.95	26	30.03	30.00	-12	8,123	-0.15%
2020/05/25	10	29.09	12	28.91	29.50	-2	8,136	-0.02%
2020/05/22	2	28.60	0	0.00	28.10	2	8,028	0.02%
2020/05/21	0	0.00	1	29.00	28.80	-1	8,024	-0.01%
2020/05/20	11	28.89	11	29.12	28.70	0	8,128	0.00%
2020/05/18	10	27.80	0	0.00	27.95	10	8,078	0.12%
2020/05/14	1	29.10	0	0.00	28.20	1	8,040	0.01%
2020/05/13	0	0.00	1	29.20	29.15	-1	7,992	-0.01%
2020/05/11	1	28.80	4	29.15	28.90	-3	7,968	-0.04%
2020/05/08	5	28.92	7	29.25	28.90	-2	7,937	-0.03%
2020/05/07	9	28.88	20	29.05	29.10	-11	7,925	-0.14%
2020/05/06	0	0.00	9	29.65	29.70	-9	7,842	-0.11%
2020/05/05	0	0.00	11	29.65	29.40	-11	7,803	-0.14%
2020/05/04	9	29.36	1	29.25	29.25	8	7,814	0.10%
2020/04/30	5	30.19	0	0.00	30.00	5	7,805	0.06%
2020/04/28	1	30.20	0	0.00	29.95	1	7,869	0.01%
2020/04/24	1	29.30	1	29.20	29.15	0	7,894	0.00%
2020/04/21	0	0.00	9	30.20	28.80	-9	7,852	-0.11%
2020/04/20	9	29.85	1	29.90	30.05	8	7,769	0.10%
2020/04/16	0	0.00	0.1	31.30	31.20	-0.1	7,613	0.00%
2020/04/15	1	31.60	1	32.05	31.20	0	7,598	0.00%
2020/04/08	0	0.00	1	29.45	30.35	-1	7,478	-0.01%
2020/04/07	0	0.00	1	29.15	29.25	-1	7,348	-0.01%
2020/04/06	0	0.00	2	29.20	29.35	-2	7,284	-0.03%
2020/04/01	1	28.20	1	28.70	28.90	0	7,353	0.00%
2020/03/31	1	28.45	1	28.75	28.40	0	7,422	0.00%
2020/03/30	1	27.80	0	0.00	28.30	1	7,425	0.01%
2020/03/26	0	0.00	1	29.00	28.85	-1	7,909	-0.01%
2020/03/24	0	0.00	1	28.45	28.40	-1	8,194	-0.01%
2020/03/23	1	27.75	0	0.00	27.70	1	8,536	0.01%
2020/03/20	1	30.40	2	29.73	29.45	-1	8,940	-0.01%
2020/03/19	6	27.10	4	27.79	28.40	2	9,253	0.02%
2020/03/18	0	0.00	1	27.70	26.95	-1	8,872	-0.01%
2020/03/17	1	26.90	12	26.38	26.95	-11	9,000	-0.12%
2020/03/16	1	27.40	0	0.00	27.00	1	8,874	0.01%
2020/03/13	1	28.90	3	28.95	29.75	-2	8,709	-0.02%
2020/03/10	1	35.65	0	0.00	35.80	1	8,328	0.01%
2020/03/09	2	36.25	0	0.00	35.60	2	8,248	0.02%
2020/03/06	8	37.32	2	37.40	37.55	6	8,123	0.07%
2020/03/05	2	37.40	4	37.98	36.90	-2	8,060	-0.02%
2020/03/04	1	37.10	1	37.55	37.65	0	7,951	0.00%
2020/03/03	4	37.28	7	38.08	37.45	-3	7,867	-0.04%
2020/03/02	1	35.90	0	0.00	36.40	1	7,673	0.01%
2020/02/27	2	35.55	0	0.00	35.00	2	7,547	0.03%
2020/02/26	1	36.50	1	36.50	36.50	0	7,373	0.00%
2020/02/21	1	36.35	16	35.88	35.45	-15	7,171	-0.21%
2020/02/19	0	0.00	1	34.80	34.70	-1	7,049	-0.01%
2020/02/14	15	34.40	0	0.00	34.40	15	7,082	0.21%
2020/02/11	0	0.00	6	33.90	34.00	-6	7,123	-0.08%
2020/02/07	6	33.70	0	0.00	33.35	6	7,243	0.08%
2020/02/06	2	34.05	0	0.00	34.20	2	7,237	0.03%
2020/02/05	0	0.00	8	33.60	33.60	-8	7,244	-0.11%
2020/02/04	1	33.10	1	33.40	33.50	0	7,220	0.00%
2020/02/03	1	31.70	0	0.00	33.00	1	7,249	0.01%
2020/01/30	2.1	35.21	1	35.00	34.20	1.1	7,193	0.02%
2020/01/20	0	0.00	5	37.60	37.55	-5	7,143	-0.07%
2020/01/15	5	38.05	0	0.00	37.35	5	7,445	0.07%
2020/01/14	0	0.00	2	37.40	37.80	-2	7,433	-0.03%
2020/01/13	3	37.10	0	0.00	37.50	3	7,430	0.04%
2020/01/08	1	36.55	4	36.40	36.15	-3	7,466	-0.04%
2020/01/07	2	37.85	10	38.05	37.00	-8	7,476	-0.11%
2020/01/06	1	38.15	10	38.25	38.20	-9	7,443	-0.12%
2020/01/03	0	0.00	30	38.60	38.15	-30	7,509	-0.40%
2020/01/02	0	0.00	2	38.60	38.35	-2	7,550	-0.03%
2019/12/31	0	0.00	10	38.44	38.45	-10	7,597	-0.13%
2019/12/30	40	38.39	10	38.80	38.35	30	7,685	0.39%
2019/12/27	28	38.68	36	38.70	38.50	-8	7,650	-0.10%
2019/12/26	10	38.47	14	38.57	38.40	-4	7,510	-0.05%
2019/12/25	12	39.11	4	39.15	38.90	8	7,446	0.11%
2019/12/24	11	38.94	1	38.85	38.75	10	7,452	0.13%
2019/12/23	30	39.89	35	40.02	39.20	-5	7,343	-0.07%
2019/12/20	3	39.23	22	38.97	39.00	-19	6,899	-0.28%
2019/12/19	36	38.11	0	0.00	38.50	36	6,622	0.54%
2019/12/18	20	38.46	61	38.96	38.10	-41	6,490	-0.63%
2019/12/17	64	38.18	55	38.68	38.00	9	6,134	0.15%
2019/12/16	58	38.92	8	37.98	39.10	50	5,802	0.86%
2019/12/13	0	0.00	1	35.60	35.55	-1	5,577	-0.02%
2019/12/12	3	36.73	13	37.17	36.40	-10	5,540	-0.18%
2019/12/10	0	0.00	1	35.20	35.45	-1	5,328	-0.02%
2019/12/03	0	0.00	3	35.25	35.45	-3	5,542	-0.05%
2019/11/29	1	35.20	0	0.00	35.05	1	5,542	0.02%
2019/11/27	6	35.90	2	36.10	35.90	4	5,556	0.07%
2019/11/26	0	0.00	1	35.40	35.20	-1	5,461	-0.02%
2019/11/22	2	35.10	0	0.00	34.85	2	5,519	0.04%
2019/11/20	0	0.00	1	34.75	34.75	-1	5,526	-0.02%
2019/11/18	0	0.00	10	35.40	35.50	-10	5,514	-0.18%
2019/11/15	3	34.97	2	34.95	34.85	1	5,509	0.02%
2019/11/12	1	34.95	1	34.90	35.05	0	5,576	0.00%
2019/11/11	11	34.73	0	0.00	34.65	11	5,626	0.20%
2019/11/05	1	37.80	11	37.48	37.50	-10	5,984	-0.17%
2019/11/04	0	0.00	1	37.35	37.30	-1	6,019	-0.02%
2019/10/31	10	36.75	0	0.00	36.80	10	6,132	0.16%
2019/10/29	14	37.76	0	0.00	37.50	14	6,135	0.23%
2019/10/25	0	0.00	4	38.73	38.75	-4	6,201	-0.06%
2019/10/24	6	38.91	6	39.33	39.25	0	6,162	0.00%
2019/10/23	0	0.00	1	38.60	38.50	-1	6,182	-0.02%
2019/10/22	0	0.00	2	38.50	38.00	-2	6,083	-0.03%
2019/10/21	0	0.00	1	37.95	38.10	-1	6,093	-0.02%
2019/10/18	1	38.30	1	37.85	37.90	0	6,115	0.00%
2019/10/17	2	38.10	0	0.00	38.10	2	6,146	0.03%
2019/10/16	2	38.00	0	0.00	37.50	2	6,336	0.03%
2019/10/15	0	0.00	8	37.95	37.95	-8	6,533	-0.12%
2019/10/14	0	0.00	1	38.00	38.25	-1	6,572	-0.02%
2019/10/08	0	0.00	29	37.91	38.25	-29	6,479	-0.45%
2019/10/07	10	37.65	2	37.85	37.50	8	6,469	0.12%
2019/10/04	11	36.85	1	37.05	36.85	10	6,431	0.16%
2019/09/20	0	37.80	1	37.85	37.70	-1	6,702	-0.01%
2019/09/19	8	37.75	1	37.85	37.50	7	6,640	0.11%
2019/09/18	8	38.68	23	37.88	38.55	-15	6,601	-0.23%
2019/09/12	11	37.45	1	37.10	37.05	10	6,354	0.16%
2019/09/11	1	37.15	1	37.15	37.25	0	6,393	0.00%
2019/09/09	1	37.00	0	0.00	36.75	1	6,308	0.02%
2019/09/06	0	0.00	8	35.75	36.20	-8	6,293	-0.13%
2019/08/29	0.1	34.70	0	0.00	34.60	0.1	6,662	0.00%
2019/08/28	0	0.00	10	34.75	34.75	-10	6,702	-0.15%
2019/08/22	10	34.05	0	0.00	34.05	10	6,845	0.15%
2019/08/20	4	33.85	0	0.00	33.75	4	6,914	0.06%
2019/08/19	1	33.95	0	0.00	33.95	1	6,963	0.01%
2019/08/16	0	0.00	2	34.10	34.20	-2	6,984	-0.03%
2019/08/15	2.1	33.02	2	32.75	33.70	0.1	7,001	0.00%
2019/08/14	0	0.00	12	33.50	33.25	-12	7,095	-0.17%
2019/08/12	4	32.89	1	32.80	33.25	3	7,124	0.04%
2019/08/08	6	32.82	2	32.90	32.85	4	7,143	0.06%
2019/08/07	11	33.10	4	32.95	33.00	7	7,184	0.10%
2019/08/06	2	35.63	0	0.00	35.85	2	7,017	0.03%
2019/08/02	4	36.85	4	36.60	36.80	0	7,279	0.00%
2019/07/30	2	38.75	2	39.40	38.75	0	7,993	0.00%
2019/07/29	0.1	40.20	5	40.48	40.10	-5	7,996	-0.06%
2019/07/26	1	40.00	0	0.00	40.25	1	8,005	0.01%
2019/07/25	8	39.80	5	39.85	40.25	3	8,165	0.04%
2019/07/22	1	39.20	0	0.00	39.25	1	8,204	0.01%
2019/07/19	3	39.40	3	39.40	39.15	0	8,258	0.00%
2019/07/18	12	39.93	44	40.43	39.55	-32	8,268	-0.39%
2019/07/17	40	40.33	3	40.27	40.55	37	8,135	0.45%
2019/07/12	0	0.00	2	39.03	38.90	-2	8,342	-0.02%
2019/07/10	12	38.84	10	38.60	38.65	2	8,614	0.02%
2019/07/08	8	39.35	8	39.21	39.00	0	9,049	0.00%
2019/07/04	0	0.00	1	37.15	37.10	-1	10,207	-0.01%
2019/07/01	0	0.00	2	37.15	36.85	-2	11,031	-0.02%
2019/06/28	0	0.00	3	36.60	36.55	-3	11,361	-0.03%
2019/06/25	2	36.90	2	37.95	36.75	0	11,834	0.00%
2019/06/24	1	37.35	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	12	37.48	37.20	-12	12,065	-0.10%
2019/06/20	3	37.55	0	0.00	37.10	3	12,189	0.02%
2019/06/19	0	0.00	14	37.04	37.05	-14	12,635	-0.11%
2019/06/18	2	36.33	2	36.25	36.10	0	12,760	0.00%
2019/06/17	12	36.69	0	0.00	36.50	12	13,098	0.09%
2019/06/14	2	36.95	1	37.20	36.90	1	13,916	0.01%
2019/06/13	3	37.20	2	36.75	36.80	1	14,624	0.01%
2019/06/12	0	0.00	3	36.10	36.25	-3	14,754	-0.02%
2019/06/11	10	36.30	0	0.00	36.00	10	14,900	0.07%
2019/06/10	2	35.50	2	35.45	35.50	0	14,813	0.00%
2019/06/06	0	0.00	4	34.95	34.95	-4	14,843	-0.03%
2019/06/05	5	35.15	5	35.69	34.85	0	14,952	0.00%
2019/06/04	0	0.00	3	35.10	35.15	-3	14,982	-0.02%
2019/06/03	9	35.13	2	35.05	35.10	7	15,244	0.05%
2019/05/31	0	0.00	12	36.57	36.10	-12	15,195	-0.08%
2019/05/30	1	36.05	0	0.00	36.25	1	15,280	0.01%
2019/05/29	11.1	35.75	0	0.00	35.70	11.1	15,399	0.07%
2019/05/28	1	36.20	0	0.00	36.05	1	15,485	0.01%
2019/05/24	0	0.00	2	35.95	36.15	-2	16,081	-0.01%
2019/05/21	7	36.14	2	36.40	36.65	5	16,356	0.03%
2019/05/20	1	34.50	0	0.00	34.55	1	16,304	0.01%
2019/05/17	2	34.73	9	35.08	34.55	-7	16,364	-0.04%
2019/05/16	1	35.85	6	36.15	35.50	-5	16,401	-0.03%
2019/05/15	2	36.55	0	0.00	36.70	2	16,463	0.01%
2019/05/14	6	35.08	0	0.00	35.65	6	16,506	0.04%
2019/05/13	0	0.00	1	36.00	35.40	-1	16,473	-0.01%
2019/05/10	8	37.50	13	36.18	36.45	-5	16,462	-0.03%
2019/05/09	0	0.00	4	37.80	37.20	-4	16,372	-0.02%
2019/05/08	18	37.65	21	38.25	37.50	-3	16,549	-0.02%
2019/05/07	5	39.40	15	39.35	39.20	-10	16,842	-0.06%
2019/05/06	11	41.89	22	41.71	41.50	-11	16,539	-0.07%
2019/05/03	1	42.90	9	42.89	42.90	-8	16,507	-0.05%
2019/05/02	4	42.88	8	42.88	43.05	-4	16,608	-0.02%
2019/04/30	2	41.75	10	41.29	41.80	-8	16,598	-0.05%
2019/04/29	0	0.00	1	40.65	41.20	-1	16,873	-0.01%
2019/04/26	8.1	41.54	14	41.65	41.20	-6	16,896	-0.04%
2019/04/25	5	42.04	0	0.00	42.00	5	17,209	0.03%
2019/04/24	10	42.75	1	42.85	42.45	9	17,234	0.05%
2019/04/23	7	42.56	1	42.65	42.60	6	17,276	0.03%
2019/04/22	2	43.80	11	43.07	43.15	-9	17,522	-0.05%
2019/04/19	13	42.68	8	42.96	42.70	5	17,712	0.03%
2019/04/18	34	43.68	16	43.19	42.15	18	17,796	0.10%
2019/04/17	23	45.48	28	44.95	44.30	-5	17,877	-0.03%
2019/04/16	8	43.99	2	43.95	44.50	6	17,684	0.03%
2019/04/15	15	44.00	7	44.07	43.90	8	17,630	0.05%
2019/04/12	35	43.79	46	43.92	43.75	-11	17,456	-0.06%
2019/04/11	24	43.24	10	43.34	43.00	14	17,228	0.08%
2019/04/10	126	43.47	147	44.14	44.25	-21	16,912	-0.12%	大買/大賣/
2019/04/09	17	41.71	5	40.93	42.00	12	15,995	0.08%
2019/04/08	7	41.98	3	41.83	40.90	4	15,740	0.03%
2019/04/03	6	40.50	8	40.94	40.45	-2	15,536	-0.01%
2019/04/02	14	41.17	2	41.18	40.80	12	15,407	0.08%
2019/04/01	2	40.23	0	0.00	40.15	2	15,066	0.01%
2019/03/29	2	39.90	7	40.06	39.95	-5	14,931	-0.03%
2019/03/28	0	0.00	1	39.65	39.55	-1	14,844	-0.01%
2019/03/27	0	0.00	6	40.26	39.85	-6	14,968	-0.04%
2019/03/26	21	39.59	20	39.40	39.20	1	14,863	0.01%
2019/03/25	10	39.30	4	39.34	38.85	6	14,975	0.04%
2019/03/22	17	41.02	28	41.01	40.60	-11	14,881	-0.07%
2019/03/21	4	40.28	8	40.18	40.10	-4	14,527	-0.03%
2019/03/20	4	40.73	4	40.30	40.35	0	14,483	0.00%
2019/03/19	48	41.65	12	40.87	39.55	36	14,288	0.25%
2019/03/18	50	39.30	39	39.73	41.15	11	13,620	0.08%
2019/03/15	3	37.85	2	37.70	37.45	1	13,140	0.01%
2019/03/14	1	36.80	0	0.00	36.80	1	12,936	0.01%
2019/03/13	1	36.25	0	0.00	36.20	1	13,061	0.01%
2019/03/12	1	36.00	3	36.45	36.00	-2	13,193	-0.02%
2019/03/11	1	36.90	2	36.60	36.25	-1	13,291	-0.01%
2019/03/08	2	35.55	0	0.00	36.00	2	13,536	0.01%
2019/03/07	3	36.00	2	35.80	35.60	1	14,841	0.01%
2019/03/06	1	37.60	2	37.25	37.25	-1	15,111	-0.01%
2019/03/05	0	0.00	2	38.40	37.50	-2	15,338	-0.01%
2019/02/27	0	0.00	8	37.34	36.80	-8	15,395	-0.05%
2019/02/26	55	37.60	50	37.93	37.45	5	15,447	0.03%
2019/02/25	2	38.75	1	38.35	38.00	1	15,655	0.01%
2019/02/20	6	37.46	19	36.98	37.00	-13	15,698	-0.08%
2019/02/18	5	36.35	1	35.80	35.90	4	16,167	0.02%
2019/02/15	0	0.00	19	35.72	35.35	-19	16,495	-0.12%
2019/02/14	8	36.83	8	36.71	36.50	0	17,457	0.00%
2019/02/13	0	0.00	20	36.23	36.20	-20	17,620	-0.11%
2019/02/12	10	37.61	8	37.10	37.10	2	17,598	0.01%
2019/02/11	13	37.01	15	36.58	36.80	-2	17,833	-0.01%
2019/01/30	4	36.99	3	36.55	36.55	1	17,875	0.01%
2019/01/29	0	0.00	14	37.06	37.00	-14	17,804	-0.08%
2019/01/28	37	36.78	6	37.28	37.95	31	17,508	0.18%
2019/01/25	5	35.06	1	34.95	34.80	4	17,053	0.02%
2019/01/24	0	0.00	2	34.40	34.45	-2	17,031	-0.01%
2019/01/23	13	34.56	0	0.00	34.50	13	17,032	0.08%
2019/01/22	1	34.20	0	0.00	34.00	1	16,931	0.01%
2019/01/18	4	32.95	10	33.00	32.95	-6	16,517	-0.04%
2019/01/17	2	32.60	1	32.40	32.85	1	16,516	0.01%
2019/01/11	2	34.68	3	34.25	33.60	-1	15,993	-0.01%
2019/01/10	3	34.72	1	34.65	34.60	2	15,728	0.01%
2019/01/09	2	36.03	1	36.15	35.35	1	15,538	0.01%
2019/01/08	1	37.25	0	0.00	37.00	1	15,237	0.01%
2019/01/07	1	37.10	4	36.98	36.70	-3	15,272	-0.02%
2019/01/04	1	35.20	1	36.45	36.50	0	15,269	0.00%
2019/01/03	8	36.54	5	36.45	36.10	3	15,382	0.02%
2018/12/28	7	35.30	7	35.14	35.35	0	15,655	0.00%
2018/12/27	0	0.00	1	36.85	36.50	-1	15,552	-0.01%
2018/12/25	0	0.00	1	35.95	36.05	-1	15,419	-0.01%
2018/12/24	1	36.20	1	36.10	36.60	0	15,423	0.00%
2018/12/22	1	35.80	0	0.00	36.00	1	15,442	0.01%
2018/12/21	6	36.48	6	35.84	36.30	0	15,495	0.00%
2018/12/20	6	36.39	2	36.25	35.90	4	15,428	0.03%
2018/12/18	1	39.00	2	38.90	38.80	-1	15,267	-0.01%
2018/12/17	1	37.35	0	0.00	37.75	1	15,081	0.01%
2018/12/14	21	38.68	24	38.98	38.65	-3	14,964	-0.02%
2018/12/13	5	38.88	0	0.00	38.90	5	14,878	0.03%
2018/12/12	30	39.82	28	39.68	39.45	2	14,731	0.01%
2018/12/11	20	39.68	22	39.94	39.15	-2	14,594	-0.01%
2018/12/10	35	39.78	33	40.24	39.50	2	14,454	0.01%
2018/12/07	0	0.00	1	43.15	42.80	-1	14,188	-0.01%
2018/12/06	5	43.01	29	42.90	42.55	-24	14,100	-0.17%
2018/12/05	4	46.94	3	46.53	46.45	1	13,891	0.01%
2018/12/04	8	46.92	7	46.41	46.35	1	13,879	0.01%
2018/12/03	8	46.78	8	46.38	47.25	0	13,881	0.00%
2018/11/30	16	48.03	59	48.02	45.55	-43	13,493	-0.32%
2018/11/29	61	48.39	8	48.59	47.00	53	12,082	0.44%
2018/11/28	9	44.24	9	44.71	45.30	0	11,511	0.00%
2018/11/27	0	0.00	1	41.95	43.15	-1	11,258	-0.01%
2018/11/26	1	42.20	10	42.65	41.40	-9	11,163	-0.08%
2018/11/23	12	42.02	4	42.50	41.90	8	10,973	0.07%
2018/11/22	62	44.07	61	44.52	42.60	1	10,822	0.01%
2018/11/21	1	43.20	1	43.00	43.00	0	10,409	0.00%
2018/11/20	17	42.50	14	42.42	42.80	3	10,156	0.03%
2018/11/19	6	42.79	5	42.57	41.85	1	9,861	0.01%
2018/11/16	7	43.76	5	42.60	43.00	2	9,654	0.02%
2018/11/15	8	43.43	29	42.97	42.90	-21	9,436	-0.22%
2018/11/14	15	43.50	67	44.59	43.00	-52	9,140	-0.57%
2018/11/13	72	43.67	13	44.80	44.55	59	8,732	0.68%
2018/11/12	1	41.60	2	42.23	42.35	-1	7,639	-0.01%
2018/11/08	4	38.18	3	38.98	39.10	1	7,418	0.01%
2018/11/07	0	0.00	5	35.73	37.15	-5	7,128	-0.07%
2018/11/05	0	0.00	3	35.25	34.85	-3	7,288	-0.04%
2018/11/02	2	35.48	4	35.63	35.70	-2	7,240	-0.03%
2018/11/01	1	34.55	0	0.00	34.90	1	7,135	0.01%
2018/10/31	2	32.95	0	0.00	33.60	2	7,146	0.03%
2018/10/29	0	0.00	1	31.60	31.70	-1	6,981	-0.01%
2018/10/26	0	0.00	4	31.58	31.15	-4	6,938	-0.06%
2018/10/25	2	31.73	1	31.85	31.70	1	6,878	0.01%
2018/10/24	3	34.07	2	33.95	33.40	1	6,787	0.01%
2018/10/22	4	32.96	0	0.00	33.80	4	6,553	0.06%
2018/10/18	2	31.55	0	0.00	31.65	2	6,359	0.03%
2018/10/16	0	0.00	3	31.90	31.85	-3	6,232	-0.05%
2018/10/15	0	0.00	9	31.23	32.10	-9	6,185	-0.15%
2018/10/12	0	0.00	17	30.99	31.10	-17	6,113	-0.28%
2018/10/11	0	0.00	6	30.97	30.40	-6	6,168	-0.10%
2018/10/09	17	34.37	0	0.00	33.75	17	5,982	0.28%
2018/10/08	14	36.64	5	35.06	35.50	9	5,802	0.16%
2018/10/05	1	38.30	0	0.00	38.40	1	5,547	0.02%
2018/10/04	1	38.85	0	0.00	39.05	1	5,427	0.02%
2018/10/03	1	38.90	0	0.00	38.90	1	5,353	0.02%
2018/09/28	3	41.08	0	0.00	40.60	3	5,253	0.06%
2018/09/27	2	41.90	2	42.15	42.20	0	5,235	0.00%
2018/09/26	12	42.94	15	42.90	43.05	-3	5,288	-0.06%
2018/09/25	1	40.70	2	40.30	40.35	-1	5,267	-0.02%
2018/09/21	3	40.05	4	40.45	39.90	-1	5,244	-0.02%
2018/09/20	1	40.25	1	39.60	39.40	0	5,200	0.00%
2018/09/19	3	39.97	3	40.27	40.05	0	5,207	0.00%
2018/09/14	0	0.00	12	40.10	40.10	-12	5,128	-0.23%
2018/09/12	2	39.10	0	0.00	39.30	2	5,099	0.04%
2018/09/11	0	0.00	1	39.60	38.80	-1	5,147	-0.02%
2018/09/10	41	38.68	0	0.00	37.20	41	5,086	0.81%
2018/09/07	3	40.75	0.1	40.30	39.90	2.9	5,012	0.06%
2018/09/06	1	43.15	0	0.00	42.70	1	4,873	0.02%
2018/09/05	10	43.65	0	0.00	43.45	10	4,887	0.20%
2018/09/04	1	43.45	1	44.05	44.35	0	4,910	0.00%
2018/09/03	8	43.96	0	0.00	43.45	8	4,930	0.16%
2018/08/31	0	0.00	4	44.60	44.60	-4	4,955	-0.08%
2018/08/29	0	0.00	2	44.70	44.65	-2	5,025	-0.04%
2018/08/28	0	0.00	4	44.33	44.40	-4	5,106	-0.08%
2018/08/24	2	43.35	0	0.00	43.55	2	5,162	0.04%
2018/08/22	3	45.00	14	44.65	44.35	-11	5,244	-0.21%
2018/08/21	0	0.00	1	42.05	42.05	-1	5,029	-0.02%
2018/08/20	0	0.00	1	43.15	42.10	-1	5,034	-0.02%
2018/08/17	1	43.25	1	44.45	43.20	0	5,033	0.00%
2018/08/16	2	42.30	11	43.25	43.55	-9	5,097	-0.18%
2018/08/15	17	44.00	11	43.79	42.85	6	5,021	0.12%
2018/08/14	1	46.00	0	0.00	46.15	1	4,878	0.02%
2018/08/13	0	0.00	7	45.61	47.05	-7	4,842	-0.14%
2018/08/10	8	48.47	4	47.83	47.05	4	4,764	0.08%
2018/08/07	4	52.80	0	0.00	52.40	4	4,823	0.08%
2018/08/02	10	54.70	10	54.70	54.00	0	4,757	0.00%
2018/07/30	1	54.40	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	9	54.80	54.80	-9	5,066	-0.18%
2018/07/24	0	0.00	1	53.30	53.30	-1	5,409	-0.02%
2018/07/23	1	53.80	0	0.00	53.40	1	5,553	0.02%
2018/07/18	0	0.00	2	54.85	55.00	-2	5,598	-0.04%
2018/07/09	0	0.00	8	50.90	51.90	-8	5,687	-0.14%
2018/07/06	0	0.00	1	51.40	51.70	-1	5,681	-0.02%
2018/07/05	1	51.00	0	0.00	51.30	1	5,724	0.02%
2018/07/03	4	54.05	2	52.80	52.80	2	5,779	0.03%
2018/06/27	1	57.00	0	0.00	56.90	1	6,064	0.02%
2018/06/20	1	56.80	5	56.60	56.90	-4	6,973	-0.06%
2018/06/19	2	59.50	0	0.00	59.00	2	7,225	0.03%
2018/06/14	0	0.00	6	59.87	59.50	-6	7,359	-0.08%
2018/06/13	1	59.70	2	59.60	59.90	-1	7,333	-0.01%
2018/06/12	4	60.00	3	59.70	59.20	1	7,402	0.01%
2018/06/11	1	60.10	0	0.00	59.60	1	7,387	0.01%
2018/06/08	4	60.18	2	60.35	60.20	2	7,373	0.03%
2018/06/07	5	59.98	0	0.00	59.70	5	7,417	0.07%
2018/06/06	4	60.90	3	61.13	60.60	1	7,372	0.01%
2018/06/05	6	60.27	0	0.00	59.90	6	7,306	0.08%
2018/06/01	5	58.50	8	58.50	58.50	-3	7,200	-0.04%
2018/05/30	0	0.00	2	59.00	58.50	-2	7,156	-0.03%
2018/05/28	0	0.00	9	59.20	58.60	-9	7,133	-0.13%
2018/05/24	1	59.10	0	0.00	59.10	1	7,129	0.01%
2018/05/23	1	57.90	0	0.00	57.20	1	7,063	0.01%
2018/05/18	0	0.00	2	58.70	58.30	-2	7,084	-0.03%
2018/05/17	6	60.37	4	60.85	59.50	2	7,133	0.03%
2018/05/16	1	58.90	2	58.90	58.40	-1	6,987	-0.01%
2018/05/15	0	0.00	1	57.50	57.80	-1	7,014	-0.01%
2018/05/14	2	57.05	0	0.00	56.80	2	7,104	0.03%
2018/05/08	6	58.75	14	59.09	57.50	-8	7,379	-0.11%
2018/05/07	11	57.34	0	0.00	56.70	11	7,288	0.15%
2018/05/02	22	59.35	23	59.45	58.40	-1	7,308	-0.01%
2018/04/30	5	60.18	7	59.47	60.50	-2	7,271	-0.03%
2018/04/27	3	57.13	0	0.00	55.00	3	7,150	0.04%
2018/04/26	2	58.25	0	0.00	57.40	2	7,033	0.03%
2018/04/25	1	60.60	0	0.00	60.70	1	6,981	0.01%
2018/04/24	1	60.70	0	0.00	60.00	1	7,009	0.01%
2018/04/23	0	0.00	1	61.40	61.20	-1	7,046	-0.01%
2018/04/19	1	61.50	0	0.00	61.50	1	7,065	0.01%
2018/04/18	2	61.50	1	61.50	61.80	1	7,038	0.01%
2018/04/17	5	62.04	4	63.13	61.80	1	7,018	0.01%
2018/04/16	3.2	62.34	0	0.00	62.10	3.2	6,974	0.05%
2018/04/13	5	64.40	5	63.30	63.00	0	6,967	0.00%
2018/04/12	1	63.70	0	0.00	63.60	1	7,059	0.01%
2018/04/11	2	64.20	2	63.80	63.70	0	7,116	0.00%
2018/04/10	2	66.00	3	65.17	64.50	-1	7,222	-0.01%
2018/04/09	4	68.95	3	69.43	66.50	1	7,178	0.01%
2018/04/03	3	67.60	5	66.70	67.60	-2	7,098	-0.03%
2018/04/02	10	68.83	10	69.31	67.30	0	7,089	0.00%
2018/03/31	18	68.27	19	67.96	68.10	-1	6,997	-0.01%
2018/03/30	10	67.12	12	66.90	66.30	-2	6,861	-0.03%
2018/03/29	13	66.62	12	66.61	66.30	1	6,865	0.01%
2018/03/28	8	67.25	8	67.33	66.20	0	6,917	0.00%
2018/03/27	48	66.18	49	65.80	67.00	-1	7,085	-0.01%
2018/03/26	2	63.15	0	0.00	63.00	2	6,669	0.03%
2018/03/23	13	63.91	6	64.30	63.90	7	6,718	0.10%
2018/03/22	14	68.29	21	69.16	66.00	-7	6,790	-0.10%
2018/03/21	5	64.44	14	64.71	67.60	-9	6,851	-0.13%
2018/03/19	0	0.00	1	62.70	62.40	-1	6,891	-0.01%
2018/03/14	2	62.70	0	0.00	62.30	2	6,820	0.03%
2018/03/13	0	0.00	4	63.05	63.00	-4	6,827	-0.06%
2018/03/07	2	59.40	3	60.27	60.50	-1	6,847	-0.01%
2018/03/05	3	62.27	2	61.20	60.50	1	6,887	0.01%
2018/02/26	0.2	62.50	0	0.00	62.20	0.2	6,970	0.00%
2018/02/23	1	62.70	1	63.20	62.50	0	7,025	0.00%
2018/02/22	3	62.03	1	62.10	62.00	2	7,022	0.03%
2018/02/21	1	61.60	1	62.60	63.00	0	7,023	0.00%
2018/02/09	5	58.26	2	59.60	60.00	3	7,002	0.04%
2018/02/08	2	62.40	0	0.00	62.10	2	6,923	0.03%
2018/02/07	4	63.03	4	63.90	63.50	0	6,972	0.00%
2018/02/06	8	64.51	0	0.00	62.30	8	6,922	0.12%
2018/02/02	1	70.50	0	0.00	70.60	1	6,869	0.01%
2018/02/01	3	70.57	0	0.00	70.50	3	6,928	0.04%
2018/01/31	11	72.10	4.1	73.31	71.00	6.9	6,891	0.10%
2018/01/30	1	71.40	2	71.50	71.40	-1	6,613	-0.02%
2018/01/29	1	71.00	1	70.40	70.20	0	6,547	0.00%
2018/01/26	4	69.15	2	69.10	69.30	2	6,519	0.03%
2018/01/24	1	69.40	0	0.00	69.20	1	6,512	0.02%
2018/01/23	0	0.00	1	70.50	69.50	-1	6,482	-0.02%
2018/01/22	0	0.00	1	70.80	71.20	-1	6,471	-0.02%
2018/01/19	0	0.00	2	71.65	71.10	-2	6,489	-0.03%
2018/01/18	2	72.80	0	0.00	72.00	2	6,477	0.03%
2018/01/17	15	72.95	18	72.58	73.00	-3	6,488	-0.05%
2018/01/16	0	0.00	1	72.80	72.60	-1	6,478	-0.02%
2018/01/10	12	71.23	7	71.66	70.80	5	6,671	0.07%
2018/01/09	5	72.40	0	0.00	72.30	5	6,799	0.07%
2018/01/08	4	73.05	5	73.14	72.00	-1	6,845	-0.01%
2018/01/05	13	75.79	88	75.65	75.20	-75	6,877	-1.09%
2018/01/04	104	75.92	25	75.70	75.60	79	6,877	1.15%	大買/
2018/01/03	0	0.00	1	74.60	74.20	-1	6,916	-0.01%
2018/01/02	1	74.20	0	0.00	73.90	1	6,985	0.01%