宏達電 (2498)-臺銀-臺南券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	10.1	42.20	42.05	-10.1	4,783	-0.21%
2024/04/25	56.1	42.07	39	41.65	41.70	17.1	4,837	0.35%
2024/04/24	1	42.50	1	42.60	42.40	0	4,880	0.00%
2024/04/23	1.1	41.95	11	42.20	42.15	-9.9	4,994	-0.20%
2024/04/22	13	41.58	2	42.10	41.45	11	5,075	0.22%
2024/04/19	2.1	41.92	0	0.00	41.45	2.1	5,086	0.04%
2024/04/18	39.3	42.30	44.1	42.91	43.25	-4.8	5,124	-0.09%
2024/04/17	11	43.47	0	0.00	42.80	11	5,293	0.21%
2024/04/16	5.2	44.17	4	43.05	42.90	1.2	5,669	0.02%
2024/04/15	23.1	45.71	3	46.60	45.15	20.1	6,724	0.30%
2024/04/12	11	45.55	10	46.20	46.05	1	7,381	0.01%
2024/04/11	17	45.79	15	45.57	45.55	2	7,361	0.03%
2024/04/10	0	0.00	0.3	46.95	46.40	-0.3	7,393	0.00%
2024/04/09	16.1	46.62	10	46.65	46.65	6.1	7,483	0.08%
2024/04/08	0	47.20	0	0.00	47.45	0	7,516	0.00%
2024/04/02	20	47.94	12	47.59	47.50	8	7,602	0.11%
2024/04/01	0	0.00	13.5	48.24	48.25	-13.5	7,772	-0.17%
2024/03/28	2	47.58	0	0.00	47.65	2	8,335	0.02%
2024/03/27	11	47.72	11	48.26	47.65	0	8,601	0.00%
2024/03/26	41	47.65	11	47.77	47.85	30	8,590	0.35%
2024/03/25	67	48.55	36	49.08	48.00	31	8,579	0.36%
2024/03/22	2	46.85	14.4	47.37	47.45	-12.4	8,472	-0.15%
2024/03/21	0	0.00	30.1	47.02	47.05	-30.1	8,556	-0.35%
2024/03/20	0	0.00	12	46.07	46.00	-12	8,743	-0.14%
2024/03/19	2	45.35	0	0.00	45.65	2	9,139	0.02%
2024/03/18	0	0.00	0.1	45.45	45.80	-0.1	9,152	0.00%
2024/03/15	5	45.45	0	0.00	45.15	5	9,180	0.05%
2024/03/14	20.5	45.75	0	0.00	45.50	20.5	9,179	0.22%
2024/03/13	22	46.69	2	47.20	45.90	20	9,195	0.22%
2024/03/12	0	0.00	22	47.15	47.25	-22	9,209	-0.24%
2024/03/11	2	46.20	0	0.00	46.20	2	9,198	0.02%
2024/03/08	36.2	46.60	0	0.00	45.90	36.2	9,224	0.39%
2024/03/07	5	47.45	9	47.42	47.00	-4	9,146	-0.04%
2024/03/06	9.1	47.11	8	47.40	47.10	1.1	9,092	0.01%
2024/03/05	21	49.08	0	0.00	48.90	21	8,969	0.23%
2024/03/04	28.1	49.38	38.1	49.72	49.20	-10.1	8,958	-0.11%
2024/03/01	9.1	48.97	11	49.65	48.95	-1.9	8,982	-0.02%
2024/02/29	1	48.85	3	48.88	48.75	-2	8,985	-0.02%
2024/02/27	62.1	49.02	4.9	50.26	48.60	57.1	9,009	0.63%
2024/02/26	4	48.70	10	49.15	49.00	-6	8,870	-0.07%
2024/02/23	23	48.64	0.7	49.25	48.50	22.3	8,971	0.25%
2024/02/22	54	49.19	32.6	49.02	49.00	21.5	8,973	0.24%
2024/02/21	43	49.63	44	49.39	49.55	-1	9,009	-0.01%
2024/02/20	42	49.99	37	50.26	49.20	5	9,182	0.05%
2024/02/19	1	50.10	1	50.40	50.00	0	9,162	0.00%
2024/02/16	3	49.62	5	49.86	50.00	-2	9,254	-0.02%
2024/02/15	17	48.78	22	49.10	49.35	-5	9,323	-0.05%
2024/02/05	43	49.21	35	49.11	49.05	8	9,356	0.09%
2024/02/02	6	50.20	5	50.66	50.00	1	9,286	0.01%
2024/02/01	0	50.60	3.1	50.43	50.70	-3.1	9,271	-0.03%
2024/01/31	3	49.37	2	49.15	49.10	1	9,321	0.01%
2024/01/30	0	49.85	0	0.00	49.50	0	9,409	0.00%
2024/01/26	25	50.34	22	50.40	50.00	3	9,673	0.03%
2024/01/25	10.1	51.10	0	0.00	50.50	10.1	9,699	0.10%
2024/01/24	10	51.70	14	52.50	51.40	-4	9,681	-0.04%
2024/01/23	0	0.00	2	51.60	51.70	-2	9,628	-0.02%
2024/01/22	31	51.50	42	51.05	51.50	-11	9,589	-0.11%
2024/01/19	44.1	50.03	45	50.37	50.30	-0.9	9,606	-0.01%
2024/01/18	30	50.00	38	50.08	50.40	-8	9,580	-0.08%
2024/01/17	36.2	49.77	36	49.25	49.15	0.2	9,534	0.00%
2024/01/16	18	50.48	7	50.56	50.30	11	9,430	0.12%
2024/01/15	33	51.52	36	51.71	51.30	-3	9,357	-0.03%
2024/01/12	24	51.89	12	52.32	51.60	12	9,351	0.13%
2024/01/11	24	52.28	21	53.10	52.10	3	9,297	0.03%
2024/01/10	91	52.81	30	52.20	52.20	61	9,242	0.66%
2024/01/09	171.1	54.37	153.2	54.35	54.70	17.9	8,994	0.20%	大買/大賣/
2024/01/08	13.2	53.07	38	53.43	52.90	-24.8	7,866	-0.31%
2024/01/05	11	48.77	20.1	49.35	48.90	-9.1	7,192	-0.13%
2024/01/04	52.1	49.06	32.2	48.66	48.65	19.9	7,219	0.28%
2024/01/03	53	49.54	42	49.84	49.40	11	7,236	0.15%
2024/01/02	51	50.98	20	52.30	50.70	31	7,178	0.43%
2023/12/29	23.2	51.36	11	51.85	51.30	12.2	7,236	0.17%
2023/12/28	30	51.70	11	52.18	51.60	19	7,246	0.26%
2023/12/27	23	51.96	35.1	52.29	52.10	-12.1	7,194	-0.17%
2023/12/26	1	51.90	3	51.60	51.50	-2	7,015	-0.03%
2023/12/25	27	53.29	32	52.81	52.00	-5	6,901	-0.07%
2023/12/22	12.1	51.71	5	51.52	51.20	7.1	6,432	0.11%
2023/12/21	1	49.20	0	0.00	49.15	1	6,176	0.02%
2023/12/20	1	48.95	0.1	49.50	49.55	0.9	6,172	0.01%
2023/12/19	1.1	48.65	1	48.55	48.65	0.1	6,148	0.00%
2023/12/18	0.1	49.50	0	0.00	49.25	0.1	6,148	0.00%
2023/12/15	2.1	50.49	0	0.00	50.80	2.1	6,065	0.04%
2023/12/14	35	50.08	36.5	49.23	52.00	-1.5	5,873	-0.03%
2023/12/13	1	48.40	3	48.40	48.30	-2	5,425	-0.04%
2023/12/12	1.1	48.64	1	48.60	48.30	0.1	5,435	0.00%
2023/12/11	0.1	48.78	0	0.00	48.70	0.1	5,466	0.00%
2023/12/08	0	0.00	0	49.25	48.85	0	5,475	0.00%
2023/12/07	34	49.17	36	48.47	48.40	-2	5,460	-0.04%
2023/12/06	34	49.23	32	49.40	48.90	2	5,428	0.04%
2023/12/05	3	49.43	1	49.20	49.20	2	5,435	0.04%
2023/12/04	2	49.63	1	49.75	49.75	1	5,473	0.02%
2023/12/01	12.2	49.46	10	49.70	49.45	2.2	5,453	0.04%
2023/11/30	0	0.00	2	49.98	50.20	-2	5,414	-0.04%
2023/11/29	3.1	49.64	0	0.00	49.65	3.1	5,370	0.06%
2023/11/28	32	50.00	35	48.71	50.00	-3	5,348	-0.06%
2023/11/27	35	48.79	37	48.88	48.45	-2	5,299	-0.04%
2023/11/24	1	49.45	0	0.00	49.05	1	5,291	0.02%
2023/11/23	31	49.95	66	50.16	50.10	-35	5,249	-0.67%
2023/11/22	36	49.91	34	49.40	50.00	2	5,226	0.04%
2023/11/21	40	48.97	40	49.16	49.30	0	5,125	0.00%
2023/11/20	39	49.21	34	49.41	49.15	5	5,091	0.10%
2023/11/17	37	49.41	38	48.81	49.45	-1	5,037	-0.02%
2023/11/16	39	47.85	37	48.23	48.15	2	4,841	0.04%
2023/11/15	33.9	48.05	34	48.20	48.00	-0.1	4,817	0.00%
2023/11/14	34	47.30	37.4	47.46	47.20	-3.4	4,728	-0.07%
2023/11/13	44	46.58	38	46.68	46.75	6	4,668	0.13%
2023/11/10	38	45.99	46	46.09	45.90	-8	4,645	-0.17%
2023/11/09	40.1	46.78	34	47.05	46.30	6.1	4,668	0.13%
2023/11/08	35	45.94	41.1	46.32	47.40	-6.1	4,731	-0.13%
2023/11/07	14.2	46.20	7	45.93	46.05	7.2	4,652	0.15%
2023/11/06	35	47.80	34.1	47.94	48.10	0.9	4,602	0.02%
2023/11/03	2.1	47.97	11.2	47.14	47.40	-9.1	4,549	-0.20%
2023/11/02	7	45.99	0	0.00	45.85	7	4,356	0.16%
2023/11/01	41	44.55	43	44.72	44.75	-2	4,470	-0.04%
2023/10/31	5.1	44.89	5	44.95	44.10	0.1	4,598	0.00%
2023/10/30	0	0.00	4	45.75	45.75	-4	4,807	-0.08%
2023/10/27	9	46.80	5	46.00	46.00	4	4,872	0.08%
2023/10/26	9	45.42	0	0.00	45.15	9	4,880	0.18%
2023/10/25	0	0.00	3	46.60	46.60	-3	4,945	-0.06%
2023/10/24	3	45.45	12	45.70	45.70	-9	5,041	-0.18%
2023/10/23	3	45.65	15	45.30	45.30	-12	5,087	-0.24%
2023/10/20	3	45.45	1	44.60	45.70	2	5,146	0.04%
2023/10/19	6.1	46.10	14	45.79	45.85	-7.9	5,182	-0.15%
2023/10/18	19	47.25	0	0.00	46.60	19	5,274	0.36%
2023/10/17	20	48.27	3	48.05	48.10	17	5,172	0.33%
2023/10/16	32	49.40	18	49.55	49.05	14	5,121	0.27%
2023/10/13	0	0.00	19	49.77	50.10	-19	5,240	-0.36%
2023/10/12	1	50.20	1.3	49.79	50.30	-0.3	5,366	-0.01%
2023/10/11	2	49.28	1	50.70	49.25	1	5,491	0.02%
2023/10/06	3	49.88	0	0.00	49.65	3	5,673	0.05%
2023/10/05	35.1	50.47	33.2	48.36	50.30	1.8	6,014	0.03%
2023/10/04	34.1	48.08	33	47.40	47.45	1.1	6,175	0.02%
2023/10/03	30	49.10	30	49.25	48.75	0	6,183	0.00%
2023/10/02	0.1	48.95	0	0.00	49.10	0.1	6,297	0.00%
2023/09/28	0.1	48.70	0	0.00	48.10	0.1	6,410	0.00%
2023/09/25	1	49.55	1	49.85	49.45	0	6,506	0.00%
2023/09/22	34	49.33	34	48.79	49.65	0	6,536	0.00%
2023/09/21	1	49.00	0.5	48.40	48.45	0.5	6,600	0.01%
2023/09/19	32	49.90	32	49.45	49.45	0	6,662	0.00%
2023/09/18	30	50.40	30	50.60	50.50	0	6,695	0.00%
2023/09/15	4	50.45	0	0.00	50.40	4	6,888	0.06%
2023/09/14	31.1	50.90	31	50.20	50.90	0.1	6,926	0.00%
2023/09/13	2.1	49.42	0	0.00	49.50	2.1	6,999	0.03%
2023/09/12	32	49.69	32	49.84	49.80	0	7,080	0.00%
2023/09/11	31	50.29	31	50.58	49.30	0	7,089	0.00%
2023/09/08	0	0.00	2	50.60	50.10	-2	7,114	-0.03%
2023/09/07	30	52.20	30	52.50	51.00	0	7,133	0.00%
2023/09/06	1	51.90	1	52.00	51.80	0	7,155	0.00%
2023/09/05	0	0.00	2	53.00	53.00	-2	7,188	-0.03%
2023/09/04	30	52.70	32	52.89	52.70	-2	7,287	-0.03%
2023/09/01	1	52.40	1	52.50	52.10	0	7,380	0.00%
2023/08/31	33	53.01	33	53.19	52.80	0	7,669	0.00%
2023/08/30	1	52.40	6.2	52.39	52.50	-5.2	8,030	-0.06%
2023/08/29	0	0.00	2	51.30	51.80	-2	8,139	-0.02%
2023/08/28	54	50.78	54	50.47	50.40	0	8,214	0.00%
2023/08/25	0	51.40	0	0.00	51.10	0	8,264	0.00%
2023/08/24	2	51.50	0	0.00	51.10	2	8,394	0.02%
2023/08/23	12	51.50	12	51.70	51.50	0	8,696	0.00%
2023/08/22	1	52.19	1	50.70	50.70	0	8,767	0.00%
2023/08/21	0	51.40	0	0.00	51.20	0	8,833	0.00%
2023/08/18	1	51.39	2	50.90	50.70	-1	8,856	-0.01%
2023/08/17	0	50.20	2	50.90	51.00	-2	8,893	-0.02%
2023/08/16	9	49.57	4.1	50.06	50.40	5	8,956	0.06%
2023/08/15	0	0.00	1	49.95	50.00	-1	8,958	-0.01%
2023/08/14	1	49.20	2.1	49.05	49.10	-1.1	9,137	-0.01%
2023/08/11	1.1	50.16	0	0.00	50.10	1.1	9,121	0.01%
2023/08/10	33	50.85	31	50.50	50.50	2	9,128	0.02%
2023/08/09	0	0.00	3	51.80	51.90	-3	9,074	-0.03%
2023/08/08	36.1	51.90	31	51.70	51.90	5.1	9,086	0.06%
2023/08/07	34	51.79	32.1	51.77	52.30	1.9	9,133	0.02%
2023/08/04	2	51.25	7.1	51.29	51.10	-5.1	9,024	-0.06%
2023/08/02	88.2	53.72	31	53.80	52.50	57.2	8,926	0.64%
2023/08/01	30	56.37	28	56.70	55.60	2	8,713	0.02%
2023/07/31	4	56.35	2	56.75	55.80	2	8,672	0.02%
2023/07/28	53	56.00	0	0.00	56.00	53	8,619	0.62%
2023/07/27	5	56.50	6	56.65	57.20	-1	8,602	-0.01%
2023/07/26	0	55.70	0	0.00	55.50	0	8,529	0.00%
2023/07/25	4	55.83	2	56.15	55.70	2	8,563	0.02%
2023/07/24	2	57.00	6	57.33	56.30	-4	8,609	-0.05%
2023/07/21	28.1	58.30	29.1	55.98	57.80	-1	8,621	-0.01%
2023/07/20	30.1	56.10	28	56.25	57.00	2.1	8,657	0.02%
2023/07/19	33	56.70	28	57.10	55.60	5	8,690	0.06%
2023/07/18	29	58.60	32	58.84	56.70	-3	8,788	-0.03%
2023/07/17	31	58.21	33.1	58.39	58.50	-2.1	8,914	-0.02%
2023/07/14	34	59.11	33	59.36	58.80	1	8,991	0.01%
2023/07/13	46.2	58.89	42.3	59.15	58.40	4	8,953	0.04%
2023/07/12	22.3	58.74	25.1	58.54	57.70	-2.8	8,770	-0.03%
2023/07/11	61.1	57.78	64.5	57.19	58.00	-3.4	8,506	-0.04%
2023/07/10	17.1	55.85	14.2	56.01	55.30	2.9	8,312	0.04%
2023/07/07	37.1	56.08	33	56.15	55.90	4.1	8,305	0.05%
2023/07/06	29.1	57.19	32	57.57	56.80	-2.9	8,385	-0.03%
2023/07/05	31	57.02	36	56.81	56.80	-5	8,668	-0.06%
2023/07/04	83.1	56.98	35	57.05	57.20	48.1	9,133	0.53%
2023/07/03	29	57.31	28	57.49	57.10	1	9,220	0.01%
2023/06/30	30	57.10	28.2	57.30	57.10	1.8	9,320	0.02%
2023/06/29	31	57.03	30	56.86	57.00	1	9,382	0.01%
2023/06/28	32	56.43	30	56.53	56.40	2	9,417	0.02%
2023/06/27	2	56.60	3	57.37	56.40	-1	9,657	-0.01%
2023/06/26	35.1	57.66	27	57.62	57.40	8.1	9,898	0.08%
2023/06/21	34	58.53	32.4	58.73	58.70	1.6	10,018	0.02%
2023/06/20	31	58.70	32	58.91	58.70	-1	9,944	-0.01%
2023/06/19	9.1	59.34	8	58.93	58.90	1.1	10,023	0.01%
2023/06/16	6	60.25	7	60.69	60.50	-1	10,044	-0.01%
2023/06/15	1	60.30	6.5	60.31	60.20	-5.5	10,095	-0.05%
2023/06/14	31	60.37	29	60.20	60.20	2	10,260	0.02%
2023/06/13	26	61.00	28	61.10	61.00	-2	10,510	-0.02%
2023/06/12	30	60.19	26	59.80	60.20	4	10,964	0.04%
2023/06/09	30	60.99	31	61.18	60.40	-1	11,189	-0.01%
2023/06/08	29.1	61.46	34	60.81	60.40	-4.9	11,507	-0.04%
2023/06/07	29	61.62	30	61.81	62.00	-1	11,855	-0.01%
2023/06/06	61	62.15	30	62.23	61.00	31	12,463	0.25%
2023/06/05	46.1	64.52	43	64.62	63.60	3.1	12,483	0.02%
2023/06/02	13	62.87	17	63.10	62.90	-4	12,292	-0.03%
2023/06/01	33	62.15	27	62.51	62.40	6	12,408	0.05%
2023/05/31	26	62.11	26	62.28	61.80	0	12,681	0.00%
2023/05/30	29.3	61.61	28.1	61.77	61.80	1.2	13,018	0.01%
2023/05/29	18.1	61.48	29	61.66	61.50	-10.9	13,433	-0.08%
2023/05/26	2	58.45	55	59.27	58.40	-53	13,751	-0.39%
2023/05/25	1.1	60.58	1.1	59.62	59.40	0	14,297	0.00%
2023/05/24	14	59.58	3	59.60	59.60	11	14,541	0.08%
2023/05/23	16.5	60.03	1	60.30	60.10	15.5	15,234	0.10%
2023/05/22	35	60.28	2	60.15	60.30	33	15,543	0.21%
2023/05/19	4	59.15	4	58.75	59.00	0	15,668	0.00%
2023/05/18	6.1	59.42	15.8	59.79	58.90	-9.7	15,860	-0.06%
2023/05/17	6	58.10	6.1	58.18	58.40	-0.1	16,248	0.00%
2023/05/16	4	57.40	3.6	57.57	57.60	0.5	16,400	0.00%
2023/05/15	4.6	57.06	1.1	57.39	56.60	3.6	16,607	0.02%
2023/05/12	1.1	55.91	0	0.00	57.20	1.1	17,142	0.01%
2023/05/11	5	57.08	12.1	57.12	56.00	-7.1	17,695	-0.04%
2023/05/10	1	56.34	9.1	57.11	57.50	-8	18,116	-0.04%
2023/05/09	4.2	56.69	3	57.07	56.80	1.2	18,824	0.01%
2023/05/08	4	57.70	6	57.65	57.40	-2	19,949	-0.01%
2023/05/05	0.1	57.10	1.7	57.20	57.30	-1.6	21,816	-0.01%
2023/05/04	5.1	56.67	4.3	57.05	56.80	0.8	22,378	0.00%
2023/05/03	6.2	56.67	2	56.50	56.50	4.2	22,607	0.02%
2023/05/02	9.1	57.34	6	57.32	57.50	3.1	22,964	0.01%
2023/04/28	7.2	57.05	5.6	57.20	56.70	1.6	23,193	0.01%
2023/04/27	7.1	56.31	4.5	56.37	56.20	2.6	23,205	0.01%
2023/04/26	3.1	55.63	3	56.13	56.50	0.1	23,243	0.00%
2023/04/25	7.6	56.50	6.1	56.12	55.90	1.5	23,544	0.01%
2023/04/24	4.1	58.16	2	58.15	58.00	2.1	23,797	0.01%
2023/04/21	12.1	59.00	7	58.27	58.10	5.1	23,910	0.02%
2023/04/20	21.1	60.38	8	59.60	59.60	13.1	23,913	0.05%
2023/04/19	15.6	62.01	0.5	62.50	61.70	15.1	23,949	0.06%
2023/04/18	2	63.90	6	63.77	63.30	-4	24,001	-0.02%
2023/04/17	2.5	64.82	19.5	64.84	64.60	-17	24,530	-0.07%
2023/04/14	7.5	64.31	54	64.09	64.30	-46.5	24,969	-0.19%
2023/04/13	8	64.13	2	64.10	63.70	6	25,245	0.02%
2023/04/12	2	64.60	20	64.70	64.70	-18	25,380	-0.07%
2023/04/11	5.5	65.09	4.1	65.50	64.30	1.4	25,460	0.01%
2023/04/10	34.1	64.56	39	64.77	65.20	-5	25,447	-0.02%
2023/04/07	61.3	64.81	53	64.46	64.10	8.3	25,252	0.03%
2023/04/06	31	62.43	35	62.77	63.60	-4	24,885	-0.02%
2023/03/31	31	62.56	72	61.96	62.60	-41	24,950	-0.16%
2023/03/30	35	61.49	28	61.89	62.00	7	25,029	0.03%
2023/03/29	28	61.51	32	61.67	61.60	-4	25,176	-0.02%
2023/03/28	70.1	62.57	37	61.92	61.70	33.1	25,355	0.13%
2023/03/27	49.1	63.86	57	63.94	63.60	-8	25,215	-0.03%
2023/03/24	96.1	63.41	35	63.12	63.00	61.1	25,157	0.24%
2023/03/23	37	63.13	28	63.38	63.10	9	25,160	0.04%
2023/03/22	26	63.02	28.8	63.31	63.30	-2.8	25,290	-0.01%
2023/03/21	75	63.12	26.2	62.72	62.70	48.8	25,422	0.19%
2023/03/20	40	62.54	30	62.75	63.20	10	25,545	0.04%
2023/03/17	30	61.87	35	62.05	62.20	-5	25,901	-0.02%
2023/03/16	31.5	62.11	37	61.32	61.10	-5.5	26,237	-0.02%
2023/03/15	64.5	63.46	65.5	63.34	63.00	-1	26,537	0.00%
2023/03/14	41.1	62.26	66.5	62.35	62.50	-25.5	26,978	-0.09%
2023/03/13	51.1	61.62	53.7	61.80	62.60	-2.6	27,719	-0.01%
2023/03/10	47.1	62.73	98	62.52	62.60	-50.9	28,235	-0.18%
2023/03/09	139	65.40	95.8	64.76	64.40	43.3	29,472	0.15%	大買/
2023/03/08	36	63.88	34.3	64.06	63.40	1.7	29,774	0.01%
2023/03/07	43	64.96	43	65.01	64.90	0	29,637	0.00%
2023/03/06	33	64.85	42	64.52	64.80	-9	29,643	-0.03%
2023/03/03	50.1	64.73	34.4	64.29	63.60	15.7	29,568	0.05%
2023/03/02	43	65.84	32	66.16	64.80	11	29,462	0.04%
2023/03/01	124	66.83	98	66.70	66.10	26	29,189	0.09%	大買/
2023/02/24	42	66.85	37	65.89	65.40	5	28,773	0.02%
2023/02/23	71	66.75	77	66.21	66.70	-6	28,439	-0.02%
2023/02/22	40	65.15	30	65.48	64.60	10	28,059	0.04%
2023/02/21	54	67.05	57.2	67.21	66.70	-3.2	27,948	-0.01%
2023/02/20	56	66.32	45	66.47	66.90	11	27,536	0.04%
2023/02/17	64	65.85	60	65.62	65.80	4	27,439	0.01%
2023/02/16	39	65.15	39	65.46	65.60	0	27,622	0.00%
2023/02/15	47	64.11	54	64.15	64.50	-7	27,729	-0.03%
2023/02/14	62	65.78	83	65.64	65.50	-21	27,359	-0.08%
2023/02/13	39	65.47	37	65.55	65.20	2	27,496	0.01%
2023/02/10	69	66.65	46	65.81	65.50	23	27,637	0.08%
2023/02/09	51	66.93	61	67.30	67.70	-10	27,428	-0.04%
2023/02/08	38	66.54	42.1	66.71	66.30	-4	27,527	-0.01%
2023/02/07	84.3	66.65	67	66.47	66.10	17.3	27,519	0.06%
2023/02/06	66	66.38	71	66.63	68.70	-5	27,040	-0.02%
2023/02/03	139.1	67.92	118.1	67.00	65.10	21	26,040	0.08%	大買/大賣/
2023/02/02	9	65.36	29.2	66.35	66.90	-20.2	24,490	-0.08%
2023/02/01	49	60.76	58	61.00	60.90	-9	24,173	-0.04%
2023/01/31	68	60.96	85	60.59	60.80	-17	24,234	-0.07%
2023/01/30	74.4	58.99	77	58.89	59.50	-2.6	24,065	-0.01%
2023/01/17	32	57.03	30	57.30	57.20	2	24,033	0.01%
2023/01/16	35	57.31	55.2	57.34	57.20	-20.2	24,166	-0.08%
2023/01/13	42	59.22	36	57.41	57.30	6	24,282	0.02%
2023/01/12	74	59.74	80	59.61	59.50	-6	24,235	-0.02%
2023/01/11	51	59.30	60	59.26	59.00	-9	24,121	-0.04%
2023/01/10	51	58.96	53	59.01	58.80	-2	24,312	-0.01%
2023/01/09	42	59.20	44	59.52	58.70	-2	24,559	-0.01%
2023/01/06	69	58.98	66	58.62	58.50	3	24,854	0.01%
2023/01/05	87	59.51	63	59.48	58.70	24	25,296	0.10%
2023/01/04	70	58.95	72	59.02	58.80	-2	25,241	-0.01%
2023/01/03	34	55.98	28	55.90	58.10	6	25,223	0.02%
2022/12/30	40	56.54	40	56.60	55.70	0	25,198	0.00%
2022/12/29	29	55.19	29	55.39	55.70	0	25,355	0.00%
2022/12/28	45	56.69	48	56.90	55.70	-3	25,989	-0.01%
2022/12/27	34	57.01	28	56.50	57.10	6	26,174	0.02%
2022/12/26	35	55.61	38	55.77	55.70	-3	26,380	-0.01%
2022/12/23	38	54.78	35	55.11	55.00	3	26,855	0.01%
2022/12/22	33	55.92	33	56.23	55.40	0	27,133	0.00%
2022/12/21	43	55.04	46	55.21	55.80	-3	27,737	-0.01%
2022/12/20	35	56.37	39	56.51	54.40	-4	28,192	-0.01%
2022/12/19	35	57.10	36	57.32	56.40	-1	28,938	0.00%
2022/12/16	38	57.51	35.1	57.67	57.20	3	29,573	0.01%
2022/12/15	44	58.32	40	58.33	58.20	4	30,474	0.01%
2022/12/14	30	57.96	30	58.11	58.40	0	31,185	0.00%
2022/12/13	31	59.40	31	58.54	58.40	0	31,538	0.00%
2022/12/12	36	59.11	34	59.26	58.90	2	31,888	0.01%
2022/12/09	45	60.35	46	60.33	59.40	-1	31,984	0.00%
2022/12/08	46.2	59.05	44.2	59.04	59.90	2.1	31,994	0.01%
2022/12/07	43.5	60.06	57	59.72	58.00	-13.5	32,125	-0.04%
2022/12/06	85.1	61.37	87	60.58	59.90	-1.9	32,225	-0.01%
2022/12/05	81	60.83	82	60.85	60.40	-1	32,529	0.00%
2022/12/02	83	58.14	90.1	58.33	59.10	-7.1	31,931	-0.02%
2022/12/01	161.1	59.60	127.6	58.69	57.80	33.5	31,833	0.11%	大買/大賣/
2022/11/30	64	55.12	73.9	56.84	57.60	-9.9	31,310	-0.03%
2022/11/29	6	51.77	6	51.25	52.40	0	31,608	0.00%
2022/11/28	5.5	51.75	16	51.83	51.50	-10.5	33,714	-0.03%
2022/11/25	20	53.62	20	53.00	52.70	0	34,360	0.00%
2022/11/24	9	53.40	10	53.45	53.40	-1	35,383	0.00%
2022/11/23	7	52.79	4	52.85	52.40	3	35,608	0.01%
2022/11/22	7.1	53.01	3	53.03	52.80	4.1	35,980	0.01%
2022/11/21	10	54.35	15	54.23	52.80	-5	37,064	-0.01%
2022/11/18	16	54.11	20	53.95	53.40	-4	37,282	-0.01%
2022/11/17	22	54.90	40.4	54.89	54.70	-18.4	38,061	-0.05%
2022/11/16	12	54.33	12	54.65	54.50	0	38,499	0.00%
2022/11/15	17	54.09	14	54.36	54.30	3	38,967	0.01%
2022/11/14	14	53.79	29	54.05	54.30	-15	39,829	-0.04%
2022/11/11	66.5	53.54	66.3	52.79	52.40	0.2	40,889	0.00%
2022/11/10	81	52.97	87	53.12	52.70	-6	41,712	-0.01%
2022/11/09	8	53.16	15	53.24	53.40	-7	42,307	-0.02%
2022/11/08	20	53.11	18	52.77	51.80	2	43,100	0.00%
2022/11/07	32	53.02	16	53.55	52.50	16	43,801	0.04%
2022/11/04	29	52.84	24	53.41	53.50	5	44,700	0.01%
2022/11/03	53.1	52.43	72	51.86	52.70	-18.9	44,986	-0.04%
2022/11/02	66	50.82	43	50.69	50.50	23	45,218	0.05%
2022/11/01	8	50.38	8	50.71	50.90	0	46,009	0.00%
2022/10/31	22	50.18	46	50.24	50.50	-24	46,929	-0.05%
2022/10/28	7	48.58	6	48.44	48.30	1	48,686	0.00%
2022/10/27	16	49.48	10	49.37	50.30	6	49,722	0.01%
2022/10/26	14	48.91	13	48.68	48.40	1	50,392	0.00%
2022/10/25	2	49.68	8	49.48	49.05	-6	51,129	-0.01%
2022/10/24	52	50.48	40	50.61	49.65	12	52,478	0.02%
2022/10/21	71	50.37	78	50.45	49.25	-7	54,504	-0.01%
2022/10/20	40	50.94	43	51.08	51.00	-3	55,537	-0.01%
2022/10/19	45	52.95	40	53.14	51.70	5	56,959	0.01%
2022/10/18	46	52.33	40	52.44	52.00	6	58,860	0.01%
2022/10/17	45	49.79	48	50.03	52.50	-3	62,994	0.00%
2022/10/14	57	52.02	70.3	52.22	51.70	-13.3	65,525	-0.02%
2022/10/13	58.2	51.06	60	49.80	49.05	-1.8	66,365	0.00%
2022/10/12	47	51.05	79.2	51.58	53.00	-32.2	66,666	-0.05%
2022/10/11	72	52.50	67	52.65	51.60	5	67,341	0.01%
2022/10/07	81	55.96	50	56.40	55.90	31	67,859	0.05%
2022/10/06	35	55.33	24	55.69	56.50	11	69,128	0.02%
2022/10/05	85	56.54	78.1	56.82	55.00	6.9	70,843	0.01%
2022/10/04	40	55.75	42	55.94	55.90	-2	71,871	0.00%
2022/10/03	39	53.90	35	54.08	54.30	4	72,857	0.01%
2022/09/30	59	52.87	62	52.21	54.80	-3	75,063	0.00%
2022/09/29	38.1	52.62	39	52.92	53.30	-0.9	77,665	0.00%
2022/09/28	77	52.58	109	52.71	52.00	-32	81,115	-0.04%	大賣/
2022/09/27	12	55.76	11	56.19	56.60	1	82,606	0.00%
2022/09/26	80	57.95	82.2	58.16	56.00	-2.2	83,725	0.00%
2022/09/23	27	61.83	20	61.15	60.80	7	84,788	0.01%
2022/09/22	58.2	63.83	46	63.34	62.70	12.2	85,208	0.01%
2022/09/21	40	63.03	39	63.28	64.50	1	85,680	0.00%
2022/09/20	40	62.61	44	62.82	62.80	-4	87,623	0.00%
2022/09/19	57	62.02	61.5	62.06	61.30	-4.5	87,693	-0.01%
2022/09/16	42	61.50	50.1	61.57	61.20	-8.1	87,845	-0.01%
2022/09/15	48	62.67	63	62.61	61.30	-15	88,657	-0.02%
2022/09/14	36.1	61.31	53	61.48	62.60	-16.9	89,958	-0.02%
2022/09/13	79	62.91	66.1	63.01	62.20	12.9	89,566	0.01%
2022/09/12	112	63.68	112	63.68	63.30	0	89,038	0.00%	大買/大賣/
2022/09/08	10.4	60.98	10	60.73	60.80	0.4	88,042	0.00%
2022/09/07	50	60.51	41	60.10	60.40	9	87,776	0.01%
2022/09/06	75	62.35	43	61.80	60.10	32	87,085	0.04%
2022/09/05	60	64.24	41	63.58	63.40	19	86,076	0.02%
2022/09/02	89	63.74	133.1	64.31	63.90	-44.1	84,883	-0.05%	大賣/
2022/09/01	26	61.03	16	60.74	60.20	10	82,647	0.01%
2022/08/31	58	61.43	61	61.81	62.30	-3	81,807	0.00%
2022/08/30	10	59.53	8	59.59	59.10	2	80,656	0.00%
2022/08/29	20	58.86	18	58.61	58.70	2	80,251	0.00%
2022/08/26	104	62.42	84	61.89	61.60	20	79,833	0.03%	大買/
2022/08/25	19	61.03	18	60.90	61.00	1	78,831	0.00%
2022/08/24	61	59.67	56	59.73	59.50	5	78,464	0.01%
2022/08/23	22	60.66	51	60.33	60.20	-29	77,650	-0.04%
2022/08/22	47	62.40	51	62.08	61.00	-4	77,073	-0.01%
2022/08/19	51	64.85	52	64.92	63.90	-1	76,527	0.00%
2022/08/18	96	65.07	78	65.07	64.20	18	75,462	0.02%
2022/08/17	14	64.40	22.2	64.47	65.50	-8.2	74,055	-0.01%
2022/08/16	25	63.66	19	63.68	62.50	6	72,978	0.01%
2022/08/15	82.2	62.43	101.1	62.45	64.50	-19	72,200	-0.03%	大賣/
2022/08/12	58	64.01	46	63.93	63.20	12	71,105	0.02%
2022/08/11	44.1	63.76	42	63.76	63.80	2.1	70,103	0.00%
2022/08/10	51	60.96	92.1	61.39	62.00	-41.1	69,002	-0.06%
2022/08/09	34	59.87	25	59.80	59.70	9	68,156	0.01%
2022/08/08	94.1	59.24	92	59.31	60.40	2.1	67,502	0.00%
2022/08/05	94	59.76	105	60.23	62.00	-11	66,539	-0.02%	大賣/
2022/08/04	177	59.38	130	59.06	58.30	47	65,593	0.07%	大買/大賣/
2022/08/03	73	64.96	90	64.41	63.30	-17	63,697	-0.03%
2022/08/02	31	64.39	41	64.45	64.30	-10	62,596	-0.02%
2022/08/01	59	65.97	68	65.87	65.80	-9	61,911	-0.01%
2022/07/29	110	65.49	64	65.70	65.10	46	61,030	0.08%	大買/
2022/07/28	150	66.83	216	66.55	65.40	-66	59,645	-0.11%	大買/大賣/
2022/07/27	91	64.13	95	63.76	64.70	-4	57,530	-0.01%
2022/07/26	102	66.12	78	65.07	64.20	24	56,412	0.04%	大買/
2022/07/25	220	65.78	172	65.89	66.60	48	55,233	0.09%	大買/大賣/
2022/07/22	378	67.60	366	67.31	64.70	12	53,167	0.02%	大買/大賣/
2022/07/21	173	62.65	178.1	63.20	65.60	-5.1	48,899	-0.01%	大買/大賣/
2022/07/20	101	59.91	143	59.87	59.70	-42	46,099	-0.09%	大買/大賣/
2022/07/19	114	58.67	96	58.62	58.10	18	44,897	0.04%	大買/
2022/07/18	130	60.76	135	60.19	59.10	-5	44,100	-0.01%	大買/大賣/
2022/07/15	110	60.25	97	60.31	58.90	13	42,995	0.03%	大買/
2022/07/14	123	59.69	126	59.62	60.70	-3	42,083	-0.01%	大買/大賣/
2022/07/13	85	60.53	136	60.75	58.40	-51	40,525	-0.13%	大賣/
2022/07/12	239	59.35	191	59.04	57.60	48	38,521	0.12%	大買/大賣/
2022/07/11	120	59.94	134	60.60	60.90	-14	36,860	-0.04%	大買/大賣/
2022/07/08	238	61.52	284.1	60.72	60.50	-46.1	35,597	-0.13%	大買/大賣/
2022/07/07	369	59.38	314.5	59.54	61.70	54.5	33,181	0.16%	大買/大賣/
2022/07/06	333	60.30	255.5	58.39	56.90	77.5	30,092	0.26%	大買/大賣/
2022/07/05	104	58.27	163	59.71	60.70	-59	26,355	-0.22%	大買/大賣/
2022/07/04	247.5	51.99	201	52.59	55.20	46.5	24,146	0.19%	大買/大賣/
2022/07/01	185	50.62	189.5	50.52	50.20	-4.5	22,541	-0.02%	大買/大賣/
2022/06/30	77.1	49.42	75	49.60	48.90	2.1	20,532	0.01%
2022/06/29	63.3	53.75	78	53.94	52.00	-14.7	19,418	-0.08%
2022/06/28	129	58.76	117.5	58.17	57.70	11.5	17,930	0.06%	大買/大賣/
2022/06/27	21	57.27	12.5	57.34	57.80	8.5	15,291	0.06%
2022/06/24	46	50.66	61	51.61	52.60	-15	14,754	-0.10%
2022/06/23	44	48.52	42.5	48.69	47.90	1.5	14,113	0.01%
2022/06/22	110	47.86	111	48.49	49.70	-1	13,272	-0.01%	大買/大賣/
2022/06/21	9	44.58	15	44.60	46.30	-6	11,791	-0.05%
2022/06/20	3	43.33	7	43.05	42.10	-4	11,763	-0.03%
2022/06/17	24.1	44.27	21	44.65	44.00	3.1	11,742	0.03%
2022/06/16	2	46.25	4	46.39	45.05	-2	11,870	-0.02%
2022/06/15	3.1	46.06	2	46.33	45.75	1.1	11,921	0.01%
2022/06/14	3	45.60	5	45.99	46.45	-2	12,146	-0.02%
2022/06/13	4	45.79	1	45.60	45.60	3	12,401	0.02%
2022/06/10	0	47.55	1	47.65	47.40	-1	12,611	-0.01%
2022/06/09	2	48.28	0	0.00	48.20	2	12,786	0.02%
2022/06/08	0.2	48.24	0	0.00	48.05	0.2	13,083	0.00%
2022/06/07	2.2	48.59	2	48.55	48.15	0.2	13,501	0.00%
2022/06/06	4	49.26	2	49.63	49.00	2	13,971	0.01%
2022/06/02	21	50.32	29	50.33	49.25	-8	14,489	-0.06%
2022/06/01	6	49.87	4	50.16	49.55	2	14,792	0.01%
2022/05/31	6	49.14	7.6	49.34	50.00	-1.6	15,290	-0.01%
2022/05/30	3	47.90	69.2	47.97	48.15	-66.2	16,732	-0.40%
2022/05/27	10	47.57	12	47.52	47.05	-2	17,646	-0.01%
2022/05/26	1	45.85	1	45.90	45.90	0	17,706	0.00%
2022/05/25	1	45.90	0	0.00	46.00	1	18,054	0.01%
2022/05/24	2	46.75	1	46.30	45.95	1	18,678	0.01%
2022/05/23	16	47.37	7	47.66	47.30	9	18,733	0.05%
2022/05/20	53	46.92	0	0.00	47.00	53	19,058	0.28%
2022/05/19	2	45.63	4	46.08	46.70	-2	19,154	-0.01%
2022/05/18	4	46.83	1	46.95	47.20	3	19,316	0.02%
2022/05/17	3	47.02	7	46.91	47.20	-4	19,454	-0.02%
2022/05/16	4	45.88	2	45.78	45.70	2	19,732	0.01%
2022/05/13	1	46.25	3	45.80	45.90	-2	19,998	-0.01%
2022/05/12	1	45.85	4	45.29	44.95	-3	20,310	-0.01%
2022/05/11	3	45.33	7	45.92	46.15	-4	20,437	-0.02%
2022/05/10	20	46.15	16	45.26	46.45	4	20,644	0.02%
2022/05/09	8	46.59	14.5	46.46	45.65	-6.5	21,260	-0.03%
2022/05/06	14	49.64	22	49.63	49.95	-8	21,534	-0.04%
2022/05/05	16	50.86	14	50.71	51.00	2	22,316	0.01%
2022/05/04	3	49.15	6	49.16	49.30	-3	22,796	-0.01%
2022/05/03	9	47.78	12	47.91	48.45	-3	23,723	-0.01%
2022/04/29	60	49.93	47.1	48.59	47.60	12.9	24,171	0.05%
2022/04/28	8	48.90	5	49.13	48.60	3	24,509	0.01%
2022/04/27	16	48.56	8	48.31	48.60	8	24,884	0.03%
2022/04/26	7	49.49	5	49.65	49.80	2	25,059	0.01%
2022/04/25	3.2	48.98	8	49.02	48.75	-4.8	25,311	-0.02%
2022/04/22	18.2	51.25	7.1	51.11	51.10	11.1	25,912	0.04%
2022/04/21	10	52.32	8	52.16	53.00	2	26,781	0.01%
2022/04/20	6	53.33	2	53.70	53.10	4	27,371	0.01%
2022/04/19	7	53.98	7	53.37	53.20	0	28,103	0.00%
2022/04/18	7	53.46	5	53.84	53.20	2	29,264	0.01%
2022/04/15	4	54.82	14	54.29	54.20	-10	29,725	-0.03%
2022/04/14	3	56.30	3	56.30	56.10	0	30,518	0.00%
2022/04/13	10.5	56.40	16	56.79	56.60	-5.5	31,079	-0.02%
2022/04/12	9	54.89	10	54.84	54.00	-1	31,573	0.00%
2022/04/11	31	54.63	32	54.05	54.00	-1	32,647	0.00%
2022/04/08	1.2	56.12	4	56.35	56.70	-2.8	33,380	-0.01%
2022/04/07	10	57.22	7	57.59	55.70	3	33,765	0.01%
2022/04/06	3	59.00	0	0.00	58.80	3	34,281	0.01%
2022/04/01	10	59.08	14	58.81	60.00	-4	35,009	-0.01%
2022/03/31	6	60.73	4	60.63	59.20	2	35,554	0.01%
2022/03/30	11	61.11	24	60.79	60.30	-13	37,297	-0.03%
2022/03/29	2	59.60	11	59.76	59.80	-9	38,605	-0.02%
2022/03/28	10	59.16	8.1	59.32	59.70	1.9	40,366	0.00%
2022/03/25	42.5	61.02	44	59.65	59.30	-1.5	41,209	0.00%
2022/03/24	32	60.80	20	60.84	61.80	12	42,122	0.03%
2022/03/23	22	59.79	13.1	59.87	59.70	8.9	42,768	0.02%
2022/03/22	6	58.78	9	59.04	59.30	-3	43,683	-0.01%
2022/03/21	34	59.79	22	60.64	58.50	12	44,434	0.03%
2022/03/18	43	58.62	35.5	58.39	58.50	7.5	44,939	0.02%
2022/03/17	15	58.74	39	58.35	58.60	-24	45,225	-0.05%
2022/03/16	8	56.19	12	56.31	56.20	-4	45,677	-0.01%
2022/03/15	17.3	56.26	17	56.00	55.60	0.3	46,642	0.00%
2022/03/14	22.5	57.79	18	57.93	57.70	4.5	47,603	0.01%
2022/03/11	17	57.22	14	57.43	57.80	3	49,421	0.01%
2022/03/10	18.1	58.17	28	58.13	58.10	-9.9	50,458	-0.02%
2022/03/09	70	56.72	73	56.85	56.10	-3	52,280	-0.01%
2022/03/08	26	58.41	19	58.22	56.80	7	53,122	0.01%
2022/03/07	35	61.49	21	60.98	60.10	14	53,870	0.03%
2022/03/04	41	65.73	46	64.65	64.30	-5	54,730	-0.01%
2022/03/03	121	67.85	103	67.10	65.40	18	55,378	0.03%	大買/大賣/
2022/03/02	32	62.18	37	64.31	66.90	-5	55,289	-0.01%
2022/03/01	18	59.73	12	59.58	60.90	6	56,108	0.01%
2022/02/25	47.1	59.46	33	58.14	57.90	14.1	56,859	0.02%
2022/02/24	53.1	59.52	92.2	58.79	57.70	-39.1	58,297	-0.07%
2022/02/23	17	62.08	29.2	62.26	62.10	-12.2	58,653	-0.02%
2022/02/22	20	62.45	38.1	62.66	61.50	-18.1	61,135	-0.03%
2022/02/21	12	64.68	12	64.66	64.40	0	62,116	0.00%
2022/02/18	12	64.58	8	64.99	65.80	4	64,354	0.01%
2022/02/17	32	65.15	16	65.12	65.20	16	66,364	0.02%
2022/02/16	32.7	64.82	59	64.97	64.40	-26.3	69,945	-0.04%
2022/02/15	12.1	64.18	37.5	64.57	63.00	-25.4	72,472	-0.04%
2022/02/14	36.1	64.48	13.2	64.68	63.90	22.9	72,684	0.03%
2022/02/11	2	68.00	12	67.83	68.30	-10	72,541	-0.01%
2022/02/10	13	67.93	25	68.07	67.70	-12	72,614	-0.02%
2022/02/09	60	68.41	56	68.50	67.90	4	72,466	0.01%
2022/02/08	63.3	66.83	57	66.57	66.90	6.3	71,804	0.01%
2022/02/07	88	64.78	94	62.93	67.00	-6	71,431	-0.01%
2022/01/26	79	63.61	64	63.60	63.80	15	70,997	0.02%
2022/01/25	100	64.43	113	64.40	62.60	-13	70,780	-0.02%	大賣/
2022/01/24	82	67.73	58	67.86	67.00	24	70,115	0.03%
2022/01/21	52.2	70.15	83	69.76	69.10	-30.8	69,798	-0.04%
2022/01/20	72	68.51	67	68.83	69.20	5	69,315	0.01%
2022/01/19	12.1	69.36	12	69.74	69.90	0.1	69,702	0.00%
2022/01/18	16	70.59	8	70.90	70.50	8	70,003	0.01%
2022/01/17	128.1	71.03	82	71.17	70.60	46.1	72,127	0.06%	大買/
2022/01/14	94.1	67.88	121	68.26	69.00	-26.9	75,490	-0.04%	大賣/
2022/01/13	70.8	70.85	88.3	71.38	71.00	-17.4	76,728	-0.02%
2022/01/12	82.4	72.65	100	72.49	72.00	-17.6	76,617	-0.02%
2022/01/11	75.3	74.92	57	74.91	72.30	18.3	76,497	0.02%
2022/01/10	22	77.87	20	78.40	79.60	2	75,611	0.00%
2022/01/07	62.1	79.56	40	79.95	78.00	22.1	75,101	0.03%
2022/01/06	61.3	81.42	50.2	81.30	82.00	11.1	74,186	0.02%
2022/01/05	22	83.65	21	82.80	81.60	1	73,565	0.00%
2022/01/04	60	86.40	71	86.14	84.60	-11	72,904	-0.02%
2022/01/03	20	86.40	61.5	85.85	86.00	-41.5	71,769	-0.06%
2021/12/30	27	84.45	22.1	84.55	84.80	4.9	70,921	0.01%
2021/12/29	51	83.99	57	84.02	85.80	-6	70,467	-0.01%
2021/12/28	65.1	84.30	27.1	83.92	83.00	38	69,792	0.05%
2021/12/27	53.1	86.70	63.1	86.41	85.60	-10	69,030	-0.01%
2021/12/24	146	87.85	111	87.44	86.40	35	68,493	0.05%	大買/大賣/
2021/12/23	87.2	86.21	120.5	86.33	87.10	-33.3	66,633	-0.05%	大賣/
2021/12/22	203.3	85.51	212.7	85.25	83.80	-9.4	65,222	-0.01%	大買/大賣/
2021/12/21	47.3	83.71	33.4	83.87	83.00	13.9	63,397	0.02%
2021/12/20	62.3	83.55	69.6	84.53	84.90	-7.3	62,609	-0.01%
2021/12/17	70	81.17	59	81.32	80.80	11	61,374	0.02%
2021/12/16	76.1	82.12	59.3	82.66	83.30	16.8	60,439	0.03%
2021/12/15	47.1	77.89	54.1	78.33	80.10	-7	59,346	-0.01%
2021/12/14	29.4	76.60	48	76.62	75.70	-18.6	58,582	-0.03%
2021/12/13	27.1	81.12	26	80.67	80.10	1.1	57,890	0.00%
2021/12/10	23.2	80.92	49	81.66	80.70	-25.8	57,413	-0.04%
2021/12/09	44.8	82.45	68	82.67	81.30	-23.2	56,784	-0.04%
2021/12/08	102.1	83.47	91.5	83.58	81.30	10.6	55,622	0.02%	大買/
2021/12/07	210.1	86.61	170	86.32	84.00	40.1	54,330	0.07%	大買/大賣/
2021/12/06	48	85.12	33.3	85.31	86.10	14.7	52,273	0.03%
2021/12/03	113.3	85.34	182.4	85.15	85.20	-69.2	50,932	-0.14%	大買/大賣/
2021/12/02	122.5	82.50	72.5	81.64	80.20	50	48,676	0.10%	大買/
2021/12/01	90	79.63	114.8	80.10	83.40	-24.8	47,284	-0.05%	大賣/
2021/11/30	86.8	80.76	121.4	80.51	77.50	-34.6	45,911	-0.08%	大賣/
2021/11/29	47.2	76.25	63	75.01	78.00	-15.8	44,541	-0.04%
2021/11/26	191.5	78.45	168.3	79.69	77.80	23.2	43,241	0.05%	大買/大賣/
2021/11/25	254.1	82.28	299	82.92	81.00	-44.9	41,666	-0.11%	大買/大賣/
2021/11/24	83.5	79.50	106.2	79.33	79.40	-22.7	39,840	-0.06%	大賣/
2021/11/23	163.6	80.13	86	80.17	78.40	77.6	38,800	0.20%	大買/
2021/11/22	62.2	87.77	43	88.21	86.70	19.2	36,977	0.05%
2021/11/19	225.6	88.41	311.1	89.19	87.60	-85.5	35,950	-0.24%	大買/大賣/
2021/11/18	160.1	86.66	155	86.77	86.10	5.1	33,342	0.02%	大買/大賣/
2021/11/17	244.1	85.94	177.3	84.44	87.50	66.8	31,980	0.21%	大買/大賣/
2021/11/16	207.1	86.20	153	86.96	82.10	54.1	29,613	0.18%	大買/大賣/
2021/11/15	351.6	93.60	255.1	92.36	90.90	96.5	27,416	0.35%	大買/大賣/
2021/11/12	119.8	87.48	83	88.17	90.90	36.8	23,622	0.16%	大買/
2021/11/11	0	0.00	22	83.30	82.70	-22	20,738	-0.11%
2021/11/10	1	84.30	5.1	86.26	89.60	-4.1	20,223	-0.02%
2021/11/09	1	82.00	11	81.77	81.50	-10	19,998	-0.05%
2021/11/08	1	74.00	11	74.95	77.00	-10	19,674	-0.05%
2021/11/05	1	69.70	0	0.00	70.00	1	19,478	0.01%
2021/11/04	1	73.80	2	71.80	67.00	-1	19,373	-0.01%
2021/11/03	0	0.00	30.4	65.29	71.20	-30.4	19,313	-0.16%
2021/11/02	10	69.09	22	67.18	68.20	-12	18,997	-0.06%
2021/11/01	2	70.35	14.1	72.01	72.10	-12.1	18,681	-0.06%
2021/10/29	0	0.00	65.1	64.95	65.60	-65.1	18,466	-0.35%
2021/10/28	29.4	59.09	77.3	60.09	59.70	-47.9	18,452	-0.26%
2021/10/27	100.3	60.60	33.2	60.17	60.00	67.1	18,184	0.37%
2021/10/26	54.1	55.31	80	57.41	58.30	-26	17,528	-0.15%
2021/10/25	248.1	52.97	157	52.34	53.00	91.1	16,933	0.54%	大買/大賣/
2021/10/22	348.1	51.62	276.1	51.92	52.50	72	14,480	0.50%	大買/大賣/
2021/10/21	140.1	47.35	163	47.51	48.25	-23	10,349	-0.22%	大買/大賣/
2021/10/20	28	42.16	47.5	42.88	43.90	-19.5	8,083	-0.24%
2021/10/19	8	38.95	70	38.34	39.95	-62	7,487	-0.83%
2021/10/18	83	37.68	20	37.99	38.40	63	6,797	0.93%
2021/10/14	0	0.00	40	34.50	34.05	-40	6,485	-0.62%
2021/10/13	2	33.95	0	0.00	33.95	2	6,504	0.03%
2021/10/12	2	34.20	3	34.55	34.35	-1	6,507	-0.02%
2021/10/08	6	35.09	2	34.95	34.85	4	6,549	0.06%
2021/10/07	4	36.03	3	35.70	35.95	1	6,559	0.02%
2021/10/06	3	34.68	1	35.10	34.95	2	6,606	0.03%
2021/10/05	8	34.68	6.1	34.55	35.00	1.9	6,642	0.03%
2021/10/04	6.1	34.21	0	0.00	33.95	6.1	6,662	0.09%
2021/10/01	8	35.41	1	35.50	34.90	7	6,716	0.10%
2021/09/29	4	37.05	0	0.00	36.65	4	6,833	0.06%
2021/09/28	0	0.00	4.5	38.14	38.35	-4.5	6,804	-0.07%
2021/09/27	3	39.32	10	38.53	37.85	-7	6,787	-0.10%
2021/09/24	2	37.15	3	37.10	37.10	-1	6,714	-0.01%
2021/09/23	1	36.95	3	36.88	36.95	-2	6,777	-0.03%
2021/09/22	0	0.00	74	36.52	36.15	-74	6,928	-1.07%
2021/09/17	74	38.11	45	37.38	37.40	29	7,059	0.41%
2021/09/16	60	37.39	55.1	37.55	38.40	4.9	6,981	0.07%
2021/09/15	20.5	36.72	10	36.20	36.15	10.5	6,894	0.15%
2021/09/14	76	37.97	0	0.00	36.90	76	6,957	1.09%
2021/09/13	3	35.73	3.7	37.51	37.85	-0.7	6,938	-0.01%
2021/09/10	1	34.85	0	0.00	34.85	1	6,933	0.01%
2021/09/09	0.1	34.60	0	0.00	34.60	0.1	7,102	0.00%
2021/09/08	4	34.68	0	0.00	34.40	4	7,245	0.06%
2021/09/07	0	0.00	81	34.99	34.70	-81	7,448	-1.09%
2021/09/06	2	35.40	0	0.00	35.30	2	7,824	0.03%
2021/09/03	0	35.80	0	0.00	36.00	0	8,170	0.00%
2021/09/02	0.1	35.85	4	36.20	35.55	-3.9	8,282	-0.05%
2021/09/01	0	0.00	0	35.70	36.05	0	8,516	0.00%
2021/08/31	2	35.53	3	35.75	35.55	-1	8,541	-0.01%
2021/08/30	3	35.80	2	35.80	35.85	1	8,652	0.01%
2021/08/27	11	35.33	1	35.40	35.15	10	8,678	0.12%
2021/08/26	69.4	35.82	0.3	35.87	35.15	69.1	8,741	0.79%
2021/08/25	2	35.58	0	0.00	35.75	2	8,821	0.02%
2021/08/23	0	0.00	30.6	35.35	35.50	-30.6	9,076	-0.34%
2021/08/20	0	0.00	32	34.91	34.65	-32	9,169	-0.35%
2021/08/19	5.5	34.99	130	34.52	34.65	-124.5	9,207	-1.35%	大賣/鉅額交易
2021/08/18	0.5	36.20	0	0.00	36.10	0.5	9,247	0.01%
2021/08/17	1	35.95	0	0.00	35.35	1	9,273	0.01%
2021/08/16	2	36.50	0	0.00	36.40	2	9,332	0.02%
2021/08/12	1	37.70	2	38.00	37.70	-1	9,542	-0.01%
2021/08/11	0	37.60	3	37.82	37.80	-3	9,679	-0.03%
2021/08/10	3	39.23	4	39.08	38.90	-1	9,767	-0.01%
2021/08/09	9	38.96	3	38.77	38.60	6	9,968	0.06%
2021/08/06	4	41.65	4	40.56	40.35	0	10,073	0.00%
2021/08/05	0	0.00	105.2	41.93	41.90	-105.2	10,230	-1.03%	大賣/鉅額交易
2021/08/04	2	41.33	9	41.76	41.55	-7	10,568	-0.07%
2021/08/03	1	41.25	23.1	40.98	41.45	-22.1	10,726	-0.21%
2021/08/02	1	39.65	7	39.85	39.95	-6	10,541	-0.06%
2021/07/30	12	38.85	13.1	38.86	39.25	-1.1	10,549	-0.01%
2021/07/29	3	38.10	3.4	37.28	37.90	-0.4	10,492	0.00%
2021/07/28	2.2	35.81	72	36.32	35.35	-69.8	10,650	-0.66%
2021/07/27	2.5	37.15	1	38.00	36.75	1.5	11,139	0.01%
2021/07/26	3	37.40	5.1	37.98	38.00	-2.1	11,536	-0.02%
2021/07/23	73	37.14	7.5	37.44	37.20	65.5	11,968	0.55%
2021/07/22	4	37.15	15	36.84	36.80	-11	12,402	-0.09%
2021/07/21	7.3	36.53	0	37.00	36.45	7.3	12,772	0.06%
2021/07/20	2.3	36.90	2	37.10	36.85	0.3	13,624	0.00%
2021/07/19	0	37.30	70	37.64	37.50	-70	14,204	-0.49%
2021/07/16	4.2	37.82	1.1	38.10	37.60	3.1	14,660	0.02%
2021/07/15	0	0.00	4	36.90	38.05	-4	15,033	-0.03%
2021/07/14	9.2	37.40	3	37.10	36.60	6.2	15,345	0.04%
2021/07/13	69	38.64	4	38.03	37.40	65	16,141	0.40%
2021/07/12	4.1	37.80	2	37.90	37.80	2.1	16,954	0.01%
2021/07/09	1	38.00	1	38.40	37.80	0	17,653	0.00%
2021/07/08	8.1	38.31	76	37.91	37.95	-67.9	17,835	-0.38%
2021/07/07	17	38.81	57	38.84	38.15	-40	18,004	-0.22%
2021/07/06	37.3	38.64	6.1	38.41	38.30	31.2	18,135	0.17%
2021/07/05	45	39.82	3	39.77	39.75	42	18,084	0.23%
2021/07/02	9	38.92	25	38.90	38.85	-16	18,091	-0.09%
2021/07/01	74.1	38.72	71	39.20	38.45	3.1	18,302	0.02%
2021/06/30	4	39.24	41	39.44	39.30	-37	18,294	-0.20%
2021/06/29	43	40.17	5	39.34	39.20	38	18,468	0.21%
2021/06/28	54	41.53	256	41.43	41.05	-202	18,540	-1.09%	大賣/鉅額交易
2021/06/25	4	40.85	45	41.22	40.50	-41	18,401	-0.22%
2021/06/24	16	40.91	28	41.06	40.85	-12	18,544	-0.06%
2021/06/23	13	40.88	29	40.51	40.80	-16	18,455	-0.09%
2021/06/22	24	40.43	7.1	40.17	39.50	16.9	18,352	0.09%
2021/06/21	88	40.40	59.1	39.90	40.35	28.9	18,246	0.16%
2021/06/18	51	41.20	103	40.77	39.95	-52	18,080	-0.29%	大賣/
2021/06/17	86	40.15	34.2	40.41	40.60	51.8	17,986	0.29%
2021/06/16	25	40.89	94	40.19	40.10	-69	17,926	-0.38%
2021/06/15	72	40.92	15	41.72	41.95	57	17,718	0.32%
2021/06/11	74	38.84	83	39.45	40.00	-9	17,336	-0.05%
2021/06/10	11	37.19	52	37.16	38.15	-41	17,007	-0.24%
2021/06/09	137	37.66	7.1	37.63	37.20	129.9	16,904	0.77%	大買/鉅額交易
2021/06/08	22	36.14	15	36.02	36.30	7	16,667	0.04%
2021/06/07	22	34.98	95	35.83	35.85	-73	16,735	-0.44%
2021/06/04	13	37.00	1	36.75	36.65	12	16,664	0.07%
2021/06/03	69.1	37.23	11	37.10	37.25	58.1	16,671	0.35%
2021/06/02	8	37.08	80	36.81	36.40	-72	16,689	-0.43%
2021/06/01	10.7	37.78	2	37.68	37.25	8.7	16,592	0.05%
2021/05/31	5.1	37.04	31	36.58	37.05	-25.9	16,440	-0.16%
2021/05/28	7	36.50	22	37.02	36.40	-15	16,429	-0.09%
2021/05/26	1	35.40	4	35.93	35.75	-3	16,338	-0.02%
2021/05/25	3	35.35	1	36.00	35.50	2	16,250	0.01%
2021/05/24	5	35.39	84	34.83	35.25	-79	16,189	-0.49%
2021/05/21	3	34.53	5	34.67	34.65	-2	16,131	-0.01%
2021/05/20	8	34.58	8	34.48	33.70	0	16,144	0.00%
2021/05/19	93	34.17	88.5	33.68	34.25	4.5	15,972	0.03%
2021/05/18	15.3	33.36	3.7	33.53	34.25	11.6	15,837	0.07%
2021/05/17	105.5	32.27	24	32.81	32.10	81.5	15,722	0.52%	大買/
2021/05/14	32.1	35.67	68.1	35.31	34.50	-36	15,490	-0.23%
2021/05/13	148.2	35.33	36	35.31	35.05	112.2	15,242	0.74%	大買/鉅額交易
2021/05/12	5.1	38.01	287	36.90	36.25	-281.9	14,940	-1.89%	大賣/鉅額交易
2021/05/11	12.3	38.85	23	38.09	38.00	-10.8	14,462	-0.07%
2021/05/10	3	40.85	7	40.71	40.55	-4	14,152	-0.03%
2021/05/07	13.9	40.32	12.2	40.75	40.50	1.7	14,117	0.01%
2021/05/06	12	40.24	11	40.07	39.65	1	13,953	0.01%
2021/05/05	74.2	39.96	17	40.17	39.45	57.2	13,762	0.42%
2021/05/04	20	41.92	88.1	40.21	40.60	-68.1	13,491	-0.50%
2021/05/03	16	42.39	24	42.92	42.15	-8	12,947	-0.06%
2021/04/29	21	42.48	21	42.57	41.60	0	12,558	0.00%
2021/04/28	31	44.23	13	44.54	43.10	18	12,112	0.15%
2021/04/27	15.1	42.92	20	43.14	43.15	-5	11,739	-0.04%
2021/04/26	144.1	43.87	38	44.14	44.70	106.1	11,342	0.94%	大買/鉅額交易
2021/04/23	18	39.61	35.5	40.63	41.80	-17.5	10,462	-0.17%
2021/04/22	24	39.74	37	39.05	38.00	-13	9,884	-0.13%
2021/04/21	39	40.93	39.2	40.92	40.60	-0.2	9,433	0.00%
2021/04/20	17	39.06	21.3	39.12	39.95	-4.3	9,050	-0.05%
2021/04/19	57	40.39	31	40.77	40.10	26	8,710	0.30%
2021/04/16	50	37.91	49	38.35	39.45	1	7,903	0.01%
2021/04/15	29	34.76	29	34.34	35.90	0	7,040	0.00%
2021/04/14	19	32.83	2	33.18	32.65	17	6,352	0.27%
2021/04/13	14	33.46	17	33.43	33.10	-3	6,203	-0.05%
2021/04/12	14	32.09	13	32.40	32.80	1	5,987	0.02%
2021/04/09	2	31.45	10	31.31	31.50	-8	5,789	-0.14%
2021/04/08	5	31.39	1	31.55	31.45	4	5,763	0.07%
2021/04/07	1	31.70	22	31.72	31.45	-21	5,728	-0.37%
2021/04/06	1	31.40	3	31.13	30.95	-2	5,545	-0.04%
2021/04/01	18	31.17	4	31.21	31.20	14	5,507	0.25%
2021/03/31	7	30.41	3	30.20	30.85	4	5,291	0.08%
2021/03/30	1	29.55	0	0.00	29.70	1	5,047	0.02%
2021/03/29	2	29.73	9	29.87	29.70	-7	5,032	-0.14%
2021/03/26	0	0.00	1	29.00	28.85	-1	4,899	-0.02%
2021/03/24	3	29.05	2.1	29.29	29.05	0.9	5,108	0.02%
2021/03/23	151	28.93	0	0.00	29.00	151	5,115	2.95%	大買/鉅額交易
2021/03/22	36	29.10	20	29.17	29.20	16	5,117	0.31%
2021/03/19	30	29.10	8	28.65	29.10	22	5,107	0.43%
2021/03/18	0	0.00	3	28.62	28.55	-3	5,078	-0.06%
2021/03/17	10	28.75	70.5	28.50	28.50	-60.5	5,164	-1.17%
2021/03/16	10	28.90	4.1	28.99	28.80	5.9	5,284	0.11%
2021/03/15	0	0.00	1	28.55	28.70	-1	5,431	-0.02%
2021/03/12	2	28.80	0.1	29.05	28.75	1.9	5,570	0.03%
2021/03/11	1	28.80	4.2	28.75	29.00	-3.2	5,683	-0.06%
2021/03/10	1	28.25	0	0.00	28.50	1	5,756	0.02%
2021/03/09	3	27.98	3	27.95	28.05	0	5,996	0.00%
2021/03/08	53	28.00	6	28.02	28.10	47	6,033	0.78%
2021/03/05	1	28.65	0	0.00	28.55	1	6,024	0.02%
2021/03/04	155	28.82	8	29.10	28.80	147	6,133	2.40%	大買/鉅額交易
2021/03/03	4	29.23	5	29.30	29.30	-1	6,148	-0.02%
2021/03/02	155	28.86	0	0.00	28.60	155	6,130	2.53%	大買/鉅額交易
2021/02/26	1	28.85	2	28.90	29.00	-1	6,252	-0.02%
2021/02/25	0	0.00	4	29.00	29.15	-4	6,251	-0.06%
2021/02/24	7	28.86	4	29.25	28.75	3	6,335	0.05%
2021/02/23	8	29.10	3	29.03	29.05	5	6,537	0.08%
2021/02/22	4	29.14	6	28.99	29.35	-2	6,546	-0.03%
2021/02/19	3	28.35	11	28.44	28.30	-8	6,546	-0.12%
2021/02/18	10	28.45	1	28.35	28.60	9	6,541	0.14%
2021/02/17	7	28.42	6	28.58	28.55	1	6,536	0.02%
2021/02/05	21	28.05	3	28.07	28.00	18	6,498	0.28%
2021/02/04	1	28.20	0	0.00	28.15	1	6,480	0.02%
2021/02/02	1	28.20	1	28.30	28.30	0	6,595	0.00%
2021/02/01	6	28.38	6	28.04	28.00	0	6,638	0.00%
2021/01/29	6	28.26	7	28.61	28.45	-1	6,598	-0.02%
2021/01/28	2	27.90	8	27.90	28.00	-6	6,538	-0.09%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/26	1	27.95	2	28.30	28.00	-1	6,491	-0.02%
2021/01/25	6	28.26	0	0.00	28.25	6	6,474	0.09%
2021/01/22	6	28.07	5	28.10	27.85	1	6,458	0.02%
2021/01/21	39	28.12	1	28.25	28.00	38	6,408	0.59%
2021/01/20	7	28.19	10	29.12	28.30	-3	6,375	-0.05%
2021/01/18	10	29.25	0	0.00	29.40	10	6,285	0.16%
2021/01/15	1.2	30.23	40	29.51	29.80	-38.9	6,253	-0.62%
2021/01/14	6	30.18	0	0.00	30.10	6	6,205	0.10%
2021/01/13	1	29.60	2	29.50	29.75	-1	6,175	-0.02%
2021/01/12	1	29.80	0	0.00	29.40	1	6,141	0.02%
2021/01/08	4	29.70	0	0.00	29.55	4	6,060	0.07%
2021/01/07	7	30.06	0	0.00	29.95	7	5,996	0.12%
2021/01/06	9	30.54	3	30.68	30.00	6	5,955	0.10%
2021/01/05	32	30.85	0	0.00	30.85	32	5,853	0.55%
2021/01/04	2	31.05	3	31.07	31.40	-1	5,805	-0.02%
2020/12/31	0	0.00	35	31.10	30.75	-35	5,767	-0.61%
2020/12/30	1	31.15	1.1	31.28	31.25	-0.1	5,816	0.00%
2020/12/29	1	31.40	30	31.55	31.30	-29	5,781	-0.50%
2020/12/28	5	31.00	4	31.01	31.20	1	5,705	0.02%
2020/12/25	2	30.70	7	30.67	30.55	-5	5,630	-0.09%
2020/12/24	2	30.40	2	30.63	30.30	0	5,600	0.00%
2020/12/23	3	30.05	1	30.00	30.30	2	5,603	0.04%
2020/12/22	6	30.51	0	0.00	30.05	6	5,630	0.11%
2020/12/21	2	31.13	2	30.60	30.70	0	5,620	0.00%
2020/12/18	3	32.00	5	31.76	31.35	-2	5,590	-0.04%
2020/12/17	1	30.90	3	31.35	31.20	-2	5,477	-0.04%
2020/12/16	6	30.95	2	31.20	31.25	4	5,463	0.07%
2020/12/15	40	30.65	9	30.93	30.55	31	5,455	0.57%
2020/12/14	0	0.00	1	31.50	31.45	-1	5,418	-0.02%
2020/12/11	14	31.11	30	31.25	30.90	-16	5,397	-0.30%
2020/12/10	38	32.43	2	31.95	31.60	36	5,361	0.67%
2020/12/09	3	32.37	36	32.01	32.45	-33	5,222	-0.63%
2020/12/08	2	31.85	47	32.05	31.80	-45	5,085	-0.88%
2020/12/07	9	31.52	67	31.51	31.70	-58	5,005	-1.16%
2020/12/04	42	31.43	9	31.36	31.30	33	4,944	0.67%
2020/12/03	26	32.67	23	32.09	32.05	3	4,829	0.06%
2020/12/02	2	31.20	1	31.50	31.50	1	4,736	0.02%
2020/12/01	17	31.64	0	0.00	31.30	17	4,723	0.36%
2020/11/30	0	0.00	23	31.12	31.30	-23	4,715	-0.49%
2020/11/27	13	30.95	4	31.18	31.00	9	4,718	0.19%
2020/11/26	61	30.71	15	30.72	30.95	46	4,708	0.98%
2020/11/25	14	30.92	11	30.95	30.60	3	4,826	0.06%
2020/11/24	2	30.15	0	0.00	30.10	2	4,702	0.04%
2020/11/23	1	30.45	50	30.40	30.25	-49	4,833	-1.01%
2020/11/20	14	30.51	18	30.30	30.45	-4	4,811	-0.08%
2020/11/19	0.5	29.55	0	0.00	29.50	0.5	4,603	0.01%
2020/11/18	50	29.75	3	29.28	29.40	47	4,566	1.03%
2020/11/16	1	28.60	0	0.00	28.55	1	4,604	0.02%
2020/11/11	0	0.00	1	29.15	29.15	-1	4,650	-0.02%
2020/11/10	2	29.10	3	29.13	29.30	-1	4,643	-0.02%
2020/11/09	0	0.00	7	28.61	28.60	-7	4,601	-0.15%
2020/11/05	0	0.00	7	29.05	28.95	-7	4,625	-0.15%
2020/11/04	0	0.00	0.1	28.70	28.65	-0.1	4,656	0.00%
2020/11/03	0	0.00	2	28.60	28.65	-2	4,771	-0.04%
2020/10/30	7	28.50	0	0.00	28.70	7	4,970	0.14%
2020/10/29	5	28.75	6	28.52	28.80	-1	5,076	-0.02%
2020/10/28	1	29.25	2	29.13	29.00	-1	5,093	-0.02%
2020/10/27	12	29.55	11	29.25	29.25	1	5,119	0.02%
2020/10/22	0	0.00	2	28.73	28.70	-2	5,302	-0.04%
2020/10/21	0	0.00	2	29.10	28.75	-2	5,398	-0.04%
2020/10/20	0	0.00	5	28.85	28.70	-5	5,507	-0.09%
2020/10/16	8	28.88	3	28.88	28.60	5	5,630	0.09%
2020/10/15	2	29.10	6	29.50	29.00	-4	5,689	-0.07%
2020/10/14	1	29.60	10	29.50	29.45	-9	5,784	-0.16%
2020/10/13	9	29.22	1	29.25	29.15	8	5,862	0.14%
2020/10/12	0	0.00	8	29.34	29.20	-8	5,949	-0.13%
2020/10/08	8	29.43	0	0.00	29.20	8	6,003	0.13%
2020/10/07	2	29.63	0	0.00	29.50	2	6,051	0.03%
2020/10/06	7	29.16	0	0.00	29.00	7	6,028	0.12%
2020/10/05	1	28.75	1	28.85	28.90	0	6,176	0.00%
2020/09/29	0	0.00	9	28.60	28.60	-9	6,436	-0.14%
2020/09/28	3	28.55	3	28.50	28.45	0	6,627	0.00%
2020/09/25	8	28.05	0	0.00	28.35	8	6,782	0.12%
2020/09/24	3	28.75	0	0.00	28.35	3	6,839	0.04%
2020/09/23	5	29.45	0	0.00	29.30	5	6,911	0.07%
2020/09/22	1	29.75	14	29.74	29.60	-13	7,288	-0.18%
2020/09/21	1	30.50	51	30.32	30.15	-50	7,600	-0.66%
2020/09/18	30	30.25	2	30.30	30.10	28	7,613	0.37%
2020/09/17	17	30.35	0	0.00	30.25	17	7,653	0.22%
2020/09/16	15	30.50	14	30.79	30.50	1	7,675	0.01%
2020/09/15	1	30.75	40	30.93	30.70	-39	7,687	-0.51%
2020/09/14	0	0.00	1	30.40	30.45	-1	7,913	-0.01%
2020/09/11	19	30.50	2	30.20	30.25	17	8,004	0.21%
2020/09/10	33	30.80	2	31.00	30.55	31	8,207	0.38%
2020/09/09	3	30.50	21	30.91	31.00	-18	8,241	-0.22%
2020/09/08	20	30.55	0	0.00	30.45	20	8,310	0.24%
2020/09/07	1	31.50	1	31.40	31.00	0	8,379	0.00%
2020/09/04	7	30.00	10	30.60	30.60	-3	8,293	-0.04%
2020/09/03	3	30.55	20	30.84	30.55	-17	8,287	-0.21%
2020/09/02	5	30.80	8	31.07	30.80	-3	8,260	-0.04%
2020/09/01	10	30.60	0	0.00	30.45	10	8,207	0.12%
2020/08/31	3	30.65	6	30.74	30.10	-3	8,182	-0.04%
2020/08/28	12	29.96	2	30.20	30.00	10	8,058	0.12%
2020/08/27	4	29.93	2	30.30	29.80	2	8,063	0.02%
2020/08/26	1	29.80	0	0.00	30.05	1	7,941	0.01%
2020/08/24	0	0.00	9	29.15	28.90	-9	7,983	-0.11%
2020/08/21	2	28.75	1	28.65	28.80	1	8,070	0.01%
2020/08/20	10	28.51	0	0.00	28.10	10	8,171	0.12%
2020/08/18	7	29.84	1	29.80	29.75	6	8,281	0.07%
2020/08/17	0	0.00	15	30.33	30.20	-15	8,289	-0.18%
2020/08/14	1	29.85	1	29.45	30.00	0	8,261	0.00%
2020/08/13	1	29.90	2	29.60	29.45	-1	8,271	-0.01%
2020/08/12	2	29.75	1	29.80	29.75	1	8,262	0.01%
2020/08/11	1	30.30	0	0.00	30.15	1	8,251	0.01%
2020/08/10	0	0.00	19	30.36	30.45	-19	8,272	-0.23%
2020/08/07	3	30.13	3	30.12	30.10	0	8,296	0.00%
2020/08/06	2	31.03	14	31.16	31.05	-12	8,239	-0.15%
2020/08/05	0	0.00	2	30.55	30.25	-2	8,120	-0.02%
2020/08/04	4	30.50	6	30.65	30.35	-2	8,116	-0.02%
2020/08/03	6	29.90	1	30.00	29.85	5	8,021	0.06%
2020/07/31	0	0.00	10	29.95	29.90	-10	8,109	-0.12%
2020/07/30	37	29.97	13	29.92	29.90	24	8,131	0.30%
2020/07/29	0	0.00	4	29.46	29.50	-4	8,105	-0.05%
2020/07/28	23	29.36	51	29.91	28.95	-28	8,104	-0.35%
2020/07/27	2.1	30.59	0	0.00	30.05	2.1	8,020	0.03%
2020/07/24	36	31.40	15	31.43	30.75	21	7,968	0.26%
2020/07/23	0	0.00	34	31.25	30.90	-34	7,898	-0.43%
2020/07/22	2	31.43	41	31.44	31.25	-39	7,899	-0.49%
2020/07/21	31	31.27	0	0.00	31.20	31	7,864	0.39%
2020/07/20	25	31.54	10	31.40	31.50	15	7,808	0.19%
2020/07/17	5	31.10	0	0.00	31.00	5	7,761	0.06%
2020/07/16	23	31.37	18	31.22	31.15	5	7,761	0.06%
2020/07/15	6	30.81	0	0.00	30.70	6	7,708	0.08%
2020/07/14	8	31.02	23	31.12	31.00	-15	7,806	-0.19%
2020/07/13	5	31.62	1	31.95	31.80	4	7,782	0.05%
2020/07/10	47	31.56	34	31.50	31.30	13	7,843	0.17%
2020/07/09	102	33.01	15	33.05	32.90	87	7,741	1.12%	大買/
2020/07/08	0	0.00	4	33.56	33.45	-4	7,696	-0.05%
2020/07/07	13	34.01	11	33.24	32.95	2	7,652	0.03%
2020/07/06	1	33.40	105	33.21	33.10	-104	7,565	-1.37%	大賣/鉅額交易
2020/07/03	18	32.62	3	32.77	32.40	15	7,551	0.20%
2020/07/02	5	32.65	27	32.48	32.50	-22	7,536	-0.29%
2020/07/01	21	32.80	22	33.15	32.35	-1	7,466	-0.01%
2020/06/30	10	32.75	167	31.72	33.15	-157	7,086	-2.22%	大賣/鉅額交易
2020/06/24	86	30.60	40	30.81	30.50	46	6,829	0.67%
2020/06/23	22	30.55	15	30.77	30.60	7	6,858	0.10%
2020/06/22	5	30.48	46	30.68	30.50	-41	6,869	-0.60%
2020/06/19	28	30.43	6	30.96	30.30	22	6,947	0.32%
2020/06/18	12	30.85	14	30.86	30.80	-2	6,746	-0.03%
2020/06/17	27	30.82	9	30.90	30.75	18	6,739	0.27%
2020/06/16	3.1	30.05	20	30.06	30.00	-16.9	6,809	-0.25%
2020/06/15	14	29.56	44	29.37	29.70	-30	7,172	-0.42%
2020/06/12	68	28.89	4	28.75	29.15	64	7,177	0.89%
2020/06/11	5	30.28	78	30.32	29.85	-73	7,204	-1.01%
2020/06/10	57	30.07	2	29.90	30.05	55	7,285	0.75%
2020/06/09	22	30.21	0	0.00	30.15	22	7,462	0.29%
2020/06/08	15	30.57	32	30.43	30.45	-17	7,598	-0.22%
2020/06/05	34	30.11	50	30.16	30.15	-16	7,587	-0.21%
2020/06/04	67	30.15	27	30.40	30.20	40	7,633	0.52%
2020/06/03	1	30.20	77	30.25	30.15	-76	7,707	-0.99%
2020/06/02	109	30.05	22	30.21	30.00	87	7,759	1.12%	大買/
2020/06/01	14	30.14	21	30.60	30.55	-7	7,836	-0.09%
2020/05/29	29	29.92	3	29.97	30.50	26	7,867	0.33%
2020/05/28	24	30.19	1	30.25	29.60	23	8,077	0.28%
2020/05/27	6	30.74	6	31.00	30.70	0	8,086	0.00%
2020/05/26	17	30.12	14	30.08	30.00	3	8,123	0.04%
2020/05/25	8	29.01	12	29.44	29.50	-4	8,136	-0.05%
2020/05/22	0	0.00	5	28.30	28.10	-5	8,028	-0.06%
2020/05/21	22	29.00	5	28.80	28.80	17	8,024	0.21%
2020/05/20	37	28.83	3	28.90	28.70	34	8,128	0.42%
2020/05/19	0	0.00	1	28.30	28.65	-1	8,101	-0.01%
2020/05/18	2	28.00	6	28.10	27.95	-4	8,078	-0.05%
2020/05/15	26	28.52	1	28.70	28.30	25	8,076	0.31%
2020/05/14	26	28.83	10	28.75	28.20	16	8,040	0.20%
2020/05/13	2	29.35	4	29.15	29.15	-2	7,992	-0.03%
2020/05/11	1	28.75	1	29.00	28.90	0	7,968	0.00%
2020/05/08	52	28.95	3	28.95	28.90	49	7,937	0.62%
2020/05/07	51	28.94	0	0.00	29.10	51	7,925	0.64%
2020/05/06	2	29.75	47	29.90	29.70	-45	7,842	-0.57%
2020/05/05	50	29.42	0	0.00	29.40	50	7,803	0.64%
2020/05/04	2	29.25	5	29.35	29.25	-3	7,814	-0.04%
2020/04/30	1	30.05	1	30.05	30.00	0	7,805	0.00%
2020/04/29	0	0.00	6	29.89	29.85	-6	7,858	-0.08%
2020/04/28	16	29.96	0	0.00	29.95	16	7,869	0.20%
2020/04/27	1	30.05	21	29.76	30.00	-20	7,955	-0.25%
2020/04/24	5	29.25	8	29.20	29.15	-3	7,894	-0.04%
2020/04/23	6	28.82	6	28.85	28.80	0	7,896	0.00%
2020/04/22	10	28.68	0	0.00	28.60	10	7,870	0.13%
2020/04/21	15	29.35	70	29.30	28.80	-55	7,852	-0.70%
2020/04/20	1	30.10	5	30.05	30.05	-4	7,769	-0.05%
2020/04/17	3	30.18	8	31.24	30.05	-5	7,769	-0.06%
2020/04/16	3	31.35	36	31.32	31.20	-33	7,613	-0.43%
2020/04/15	3	31.55	6	31.47	31.20	-3	7,598	-0.04%
2020/04/14	35	30.67	3	30.68	30.60	32	7,525	0.43%
2020/04/13	12	30.51	2	30.68	30.60	10	7,578	0.13%
2020/04/10	1	29.90	6	30.03	30.40	-5	7,528	-0.07%
2020/04/09	2	29.85	8	30.05	29.70	-6	7,544	-0.08%
2020/04/08	5	29.99	9	30.29	30.35	-4	7,478	-0.05%
2020/04/07	2	29.25	6	29.15	29.25	-4	7,348	-0.05%
2020/04/06	0	0.00	11	29.21	29.35	-11	7,284	-0.15%
2020/04/01	1	28.65	0	0.00	28.90	1	7,353	0.01%
2020/03/31	5	28.80	4	29.15	28.40	1	7,422	0.01%
2020/03/30	0	0.00	15	27.53	28.30	-15	7,425	-0.20%
2020/03/27	27	28.64	8	28.96	27.95	19	7,509	0.25%
2020/03/26	14	28.60	11	28.83	28.85	3	7,909	0.04%
2020/03/25	27	28.99	3	29.22	28.90	24	8,151	0.29%
2020/03/24	7	28.44	6	28.55	28.40	1	8,194	0.01%
2020/03/23	1	27.20	5	27.51	27.70	-4	8,536	-0.05%
2020/03/20	10	30.05	6	29.76	29.45	4	8,940	0.04%
2020/03/19	32	27.45	51	27.39	28.40	-19	9,253	-0.21%
2020/03/18	55	28.14	10	27.93	26.95	45	8,872	0.51%
2020/03/17	6	27.02	28	26.69	26.95	-22	9,000	-0.24%
2020/03/16	8	28.96	4	27.63	27.00	4	8,874	0.05%
2020/03/13	7	28.98	100	28.91	29.75	-93	8,709	-1.07%
2020/03/12	16	33.48	2	32.05	32.10	14	8,506	0.16%
2020/03/11	10	34.91	1	34.85	34.85	9	8,348	0.11%
2020/03/10	6	34.88	7	35.64	35.80	-1	8,328	-0.01%
2020/03/09	15	36.51	1	37.05	35.60	14	8,248	0.17%
2020/03/06	5	36.85	10	37.55	37.55	-5	8,123	-0.06%
2020/03/05	3	37.15	4	37.68	36.90	-1	8,060	-0.01%
2020/03/04	2	37.03	11	37.35	37.65	-9	7,951	-0.11%
2020/03/03	14	37.18	24	37.71	37.45	-10	7,867	-0.13%
2020/03/02	0	0.00	3	35.85	36.40	-3	7,673	-0.04%
2020/02/27	5.1	35.60	4	36.39	35.00	1.1	7,547	0.01%
2020/02/26	4	35.43	5	36.07	36.50	-1	7,373	-0.01%
2020/02/25	1	34.85	1	34.95	34.90	0	7,202	0.00%
2020/02/24	2	34.88	4	35.00	34.90	-2	7,183	-0.03%
2020/02/21	7	35.76	2	35.78	35.45	5	7,171	0.07%
2020/02/20	1	35.00	1	34.95	35.30	0	7,060	0.00%
2020/02/19	3	34.63	1	34.60	34.70	2	7,049	0.03%
2020/02/18	3	34.83	1	34.80	34.75	2	7,057	0.03%
2020/02/17	2	34.50	1	34.25	34.60	1	7,086	0.01%
2020/02/13	2	34.50	2	33.95	34.15	0	7,087	0.00%
2020/02/11	1	33.75	1	33.70	34.00	0	7,123	0.00%
2020/02/10	1	33.15	2	33.33	33.05	-1	7,237	-0.01%
2020/02/07	1	33.60	4	33.54	33.35	-3	7,243	-0.04%
2020/02/06	0	0.00	6	33.93	34.20	-6	7,237	-0.08%
2020/02/05	8	33.53	1	33.80	33.60	7	7,244	0.10%
2020/02/04	3	33.27	0	0.00	33.50	3	7,220	0.04%
2020/02/03	5	32.44	6	31.83	33.00	-1	7,249	-0.01%
2020/01/31	1	34.50	1	34.55	34.25	0	7,189	0.00%
2020/01/30	4	34.70	0	0.00	34.20	4	7,193	0.06%
2020/01/17	1	37.85	2	38.03	37.80	-1	7,229	-0.01%
2020/01/16	2	37.50	32	37.50	37.70	-30	7,309	-0.41%
2020/01/15	2	37.68	2	38.03	37.35	0	7,445	0.00%
2020/01/14	1	37.35	2	37.30	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	2	37.40	37.50	-2	7,430	-0.03%
2020/01/10	1	36.50	3	36.62	36.65	-2	7,450	-0.03%
2020/01/08	20	36.37	10	36.48	36.15	10	7,466	0.13%
2020/01/07	8	37.41	3	38.00	37.00	5	7,476	0.07%
2020/01/06	16	38.43	16	38.15	38.20	0	7,443	0.00%
2020/01/03	1	38.35	0	0.00	38.15	1	7,509	0.01%
2020/01/02	20	38.80	8	38.75	38.35	12	7,550	0.16%
2019/12/31	0	0.00	2	38.58	38.45	-2	7,597	-0.03%
2019/12/30	1	38.40	1	38.35	38.35	0	7,685	0.00%
2019/12/27	3	38.78	6	38.95	38.50	-3	7,650	-0.04%
2019/12/26	4	38.74	2	38.40	38.40	2	7,510	0.03%
2019/12/25	1	39.35	0	0.00	38.90	1	7,446	0.01%
2019/12/24	8	39.08	5	38.81	38.75	3	7,452	0.04%
2019/12/23	14	39.98	28	40.03	39.20	-14	7,343	-0.19%
2019/12/20	50	38.99	8	39.00	39.00	42	6,899	0.61%
2019/12/19	1	38.55	3	38.43	38.50	-2	6,622	-0.03%
2019/12/18	19	38.77	20	38.47	38.10	-1	6,490	-0.02%
2019/12/17	18	38.41	41	38.76	38.00	-23	6,134	-0.37%
2019/12/16	34	37.41	70	38.16	39.10	-36	5,802	-0.62%
2019/12/13	2	35.75	3	35.62	35.55	-1	5,577	-0.02%
2019/12/12	18	36.62	55	37.00	36.40	-37	5,540	-0.67%
2019/12/11	1	35.70	1	35.70	35.70	0	5,287	0.00%
2019/12/10	1	35.45	13	35.40	35.45	-12	5,328	-0.23%
2019/12/09	17	35.06	7	35.10	35.10	10	5,418	0.18%
2019/12/06	2	35.73	7	35.69	35.50	-5	5,434	-0.09%
2019/12/05	1	35.80	6	35.61	35.85	-5	5,489	-0.09%
2019/12/04	0	0.00	4	35.34	35.15	-4	5,506	-0.07%
2019/12/03	15	35.10	0	0.00	35.45	15	5,542	0.27%
2019/12/02	2	35.13	52	35.35	35.40	-50	5,569	-0.90%
2019/11/29	54	35.06	2	35.25	35.05	52	5,542	0.94%
2019/11/28	3	35.48	81	35.50	35.35	-78	5,538	-1.41%
2019/11/27	9	36.03	3	35.92	35.90	6	5,556	0.11%
2019/11/26	5	35.30	0	0.00	35.20	5	5,461	0.09%
2019/11/25	1	35.15	2	35.05	35.00	-1	5,473	-0.02%
2019/11/22	83	34.80	0	0.00	34.85	83	5,519	1.50%
2019/11/21	2	34.53	1	34.75	34.75	1	5,528	0.02%
2019/11/20	4	34.79	12	34.83	34.75	-8	5,526	-0.14%
2019/11/19	4	35.13	8	35.11	35.10	-4	5,512	-0.07%
2019/11/18	1	35.30	1	35.50	35.50	0	5,514	0.00%
2019/11/15	0	0.00	3	34.90	34.85	-3	5,509	-0.05%
2019/11/14	7	34.49	1	34.50	34.35	6	5,518	0.11%
2019/11/13	4	34.83	0	0.00	34.95	4	5,520	0.07%
2019/11/11	16	34.90	2	34.93	34.65	14	5,626	0.25%
2019/11/08	44	35.83	1	35.75	35.75	43	5,640	0.76%
2019/11/07	3	36.02	1	36.10	36.10	2	5,692	0.04%
2019/11/06	5	37.07	1	37.50	36.90	4	5,686	0.07%
2019/11/05	2	37.50	1	37.85	37.50	1	5,984	0.02%
2019/11/04	4	37.40	1	37.30	37.30	3	6,019	0.05%
2019/11/01	1	37.20	0	0.00	37.30	1	6,039	0.02%
2019/10/31	3	37.13	4	37.03	36.80	-1	6,132	-0.02%
2019/10/30	3	37.77	1	38.00	37.50	2	6,142	0.03%
2019/10/29	8	37.94	12	38.04	37.50	-4	6,135	-0.07%
2019/10/28	6	38.03	4	38.20	37.90	2	6,209	0.03%
2019/10/25	6	38.80	1	38.90	38.75	5	6,201	0.08%
2019/10/24	10	39.08	39	39.01	39.25	-29	6,162	-0.47%
2019/10/23	1	38.55	7	38.65	38.50	-6	6,182	-0.10%
2019/10/22	1	38.45	16	38.10	38.00	-15	6,083	-0.25%
2019/10/21	1	38.05	9	38.05	38.10	-8	6,093	-0.13%
2019/10/18	6	38.15	0	0.00	37.90	6	6,115	0.10%
2019/10/17	5	38.03	2	38.05	38.10	3	6,146	0.05%
2019/10/16	2	37.95	3	37.53	37.50	-1	6,336	-0.02%
2019/10/15	9	38.43	6	38.19	37.95	3	6,533	0.05%
2019/10/14	9	38.27	22	38.29	38.25	-13	6,572	-0.20%
2019/10/09	4	38.23	2	38.60	37.70	2	6,532	0.03%
2019/10/08	0	0.00	3	37.93	38.25	-3	6,479	-0.05%
2019/10/07	25	37.52	10	37.70	37.50	15	6,469	0.23%
2019/10/04	17	37.15	20	37.43	36.85	-3	6,431	-0.05%
2019/10/03	0	0.00	1	36.30	36.45	-1	6,430	-0.02%
2019/10/02	0	0.00	1	36.20	36.05	-1	6,775	-0.01%
2019/10/01	2	36.40	7	36.28	36.15	-5	6,792	-0.07%
2019/09/27	9	35.90	2	36.13	35.50	7	6,765	0.10%
2019/09/26	2	36.73	0	0.00	36.70	2	6,700	0.03%
2019/09/25	8	36.90	0	0.00	36.65	8	6,722	0.12%
2019/09/24	2	37.88	3	37.80	37.60	-1	6,712	-0.01%
2019/09/23	5	37.79	3	37.92	37.65	2	6,702	0.03%
2019/09/20	1	37.75	2	37.75	37.70	-1	6,702	-0.01%
2019/09/19	16	37.88	6	37.57	37.50	10	6,640	0.15%
2019/09/18	54	38.58	65	38.22	38.55	-11	6,601	-0.17%
2019/09/17	43	36.77	2	37.38	36.65	41	6,243	0.66%
2019/09/16	2	36.90	1	36.95	37.10	1	6,305	0.02%
2019/09/12	4	37.01	3	37.32	37.05	1	6,354	0.02%
2019/09/11	1	37.15	48	36.80	37.25	-47	6,393	-0.74%
2019/09/10	43	36.03	1	36.30	35.85	42	6,314	0.67%
2019/09/09	5	36.79	9	36.92	36.75	-4	6,308	-0.06%
2019/09/06	6	35.93	2	36.23	36.20	4	6,293	0.06%
2019/09/05	0	0.00	5	35.52	35.50	-5	6,436	-0.08%
2019/09/04	1	34.80	6	35.06	35.25	-5	6,445	-0.08%
2019/09/03	4	34.76	2	34.93	34.75	2	6,550	0.03%
2019/09/02	6	34.60	2	34.73	34.90	4	6,591	0.06%
2019/08/30	0	0.00	0.2	35.00	34.75	-0.2	6,617	0.00%
2019/08/29	2	34.75	0	0.00	34.60	2	6,662	0.03%
2019/08/28	3	34.77	2	34.80	34.75	1	6,702	0.01%
2019/08/27	4	34.65	7	34.74	34.40	-3	6,781	-0.04%
2019/08/26	2	33.63	4	33.64	33.85	-2	6,789	-0.03%
2019/08/23	4	34.20	2	34.23	34.10	2	6,811	0.03%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/21	0	0.00	2	34.00	33.95	-2	6,878	-0.03%
2019/08/20	4	34.03	3	33.97	33.75	1	6,914	0.01%
2019/08/19	2	34.08	1	33.95	33.95	1	6,963	0.01%
2019/08/16	3	34.12	14	34.14	34.20	-11	6,984	-0.16%
2019/08/15	4	33.14	8	33.56	33.70	-4	7,001	-0.06%
2019/08/14	2	33.35	17	33.31	33.25	-15	7,095	-0.21%
2019/08/13	4	32.94	1	32.65	32.65	3	7,071	0.04%
2019/08/12	8	32.96	2	33.05	33.25	6	7,124	0.08%
2019/08/08	3	32.77	1	32.80	32.85	2	7,143	0.03%
2019/08/07	17	33.00	61	33.12	33.00	-44	7,184	-0.61%
2019/08/06	4	35.66	5	35.95	35.85	-1	7,017	-0.01%
2019/08/05	9	36.81	1	36.75	36.40	8	7,074	0.11%
2019/08/02	17	36.96	0	0.00	36.80	17	7,279	0.23%
2019/08/01	20	38.09	3	38.07	37.95	17	7,349	0.23%
2019/07/31	9	38.82	2	38.88	38.85	7	7,567	0.09%
2019/07/30	9	39.19	5	39.10	38.75	4	7,993	0.05%
2019/07/29	25	40.64	1	40.45	40.10	24	7,996	0.30%
2019/07/26	5	40.10	1	40.05	40.25	4	8,005	0.05%
2019/07/25	0	0.00	6	40.13	40.25	-6	8,165	-0.07%
2019/07/24	12	39.45	1	39.65	39.35	11	8,097	0.14%
2019/07/23	5	39.35	1	39.70	39.50	4	8,160	0.05%
2019/07/19	4	39.28	0	0.00	39.15	4	8,258	0.05%
2019/07/18	19	40.14	18	40.38	39.55	1	8,268	0.01%
2019/07/17	4	39.83	17	39.91	40.55	-13	8,135	-0.16%
2019/07/16	6	39.42	10	39.59	39.40	-4	8,035	-0.05%
2019/07/15	2	38.75	1	38.85	38.95	1	8,111	0.01%
2019/07/12	16	38.98	2	39.43	38.90	14	8,342	0.17%
2019/07/11	0	0.00	1	39.20	39.20	-1	8,562	-0.01%
2019/07/10	0	0.00	10	38.75	38.65	-10	8,614	-0.12%
2019/07/09	3	38.77	1	38.55	38.65	2	8,828	0.02%
2019/07/08	34	39.38	25	39.17	39.00	9	9,049	0.10%
2019/07/05	0	0.00	2	37.25	37.50	-2	9,086	-0.02%
2019/07/04	1	37.10	0	0.00	37.10	1	10,207	0.01%
2019/07/03	1	37.10	2	37.25	37.00	-1	10,571	-0.01%
2019/07/02	3	37.37	0	0.00	37.35	3	10,901	0.03%
2019/07/01	0	0.00	2	36.95	36.85	-2	11,031	-0.02%
2019/06/27	1	37.00	0	0.00	36.70	1	11,501	0.01%
2019/06/26	1	36.50	1	36.70	36.80	0	11,707	0.00%
2019/06/25	4	37.15	14	37.33	36.75	-10	11,834	-0.08%
2019/06/24	3	37.27	7	37.40	37.40	-4	11,963	-0.03%
2019/06/21	1	37.10	0	0.00	37.20	1	12,065	0.01%
2019/06/20	0	0.00	4	37.40	37.10	-4	12,189	-0.03%
2019/06/19	1	36.75	5	36.92	37.05	-4	12,635	-0.03%
2019/06/18	2	36.50	1	36.10	36.10	1	12,760	0.01%
2019/06/17	0	0.00	2	36.95	36.50	-2	13,098	-0.02%
2019/06/14	1	37.15	9	37.02	36.90	-8	13,916	-0.06%
2019/06/13	5	37.18	10	36.99	36.80	-5	14,624	-0.03%
2019/06/12	2	36.13	3	35.90	36.25	-1	14,754	-0.01%
2019/06/11	10	36.45	0	0.00	36.00	10	14,900	0.07%
2019/06/06	11	35.08	1	35.00	34.95	10	14,843	0.07%
2019/06/05	2	35.28	3	35.65	34.85	-1	14,952	-0.01%
2019/06/04	10	35.11	1	35.10	35.15	9	14,982	0.06%
2019/06/03	5	35.12	1	35.15	35.10	4	15,244	0.03%
2019/05/31	4	36.40	3	36.27	36.10	1	15,195	0.01%
2019/05/30	3	36.30	7	36.16	36.25	-4	15,280	-0.03%
2019/05/28	1	36.05	6	36.45	36.05	-5	15,485	-0.03%
2019/05/27	3	36.27	0	0.00	35.80	3	15,658	0.02%
2019/05/24	2	36.08	4	35.96	36.15	-2	16,081	-0.01%
2019/05/23	2	35.55	0	0.00	35.65	2	16,183	0.01%
2019/05/22	2	36.40	0	0.00	36.10	2	16,253	0.01%
2019/05/21	0	0.00	11	35.52	36.65	-11	16,356	-0.07%
2019/05/20	5	34.78	1	34.50	34.55	4	16,304	0.02%
2019/05/17	10	34.92	42	34.99	34.55	-32	16,364	-0.20%
2019/05/16	10	35.99	14	35.90	35.50	-4	16,401	-0.02%
2019/05/15	5	36.62	7	36.64	36.70	-2	16,463	-0.01%
2019/05/14	5	34.89	4	34.88	35.65	1	16,506	0.01%
2019/05/13	3	36.55	17	35.93	35.40	-14	16,473	-0.08%
2019/05/10	23	36.38	24	36.87	36.45	-1	16,462	-0.01%
2019/05/09	6	37.90	6	37.84	37.20	0	16,372	0.00%
2019/05/08	11	37.82	2	37.10	37.50	9	16,549	0.05%
2019/05/07	25	39.40	25	39.38	39.20	0	16,842	0.00%
2019/05/06	15	41.87	15	41.75	41.50	0	16,539	0.00%
2019/05/03	7	42.88	0	0.00	42.90	7	16,507	0.04%
2019/05/02	9	42.79	36	42.99	43.05	-27	16,608	-0.16%
2019/04/30	9	41.23	3	41.15	41.80	6	16,598	0.04%
2019/04/29	25	41.31	25	41.18	41.20	0	16,873	0.00%
2019/04/26	31	41.52	13	41.24	41.20	18	16,896	0.11%
2019/04/25	13	41.98	21	42.03	42.00	-8	17,209	-0.05%
2019/04/24	6	42.48	8	42.74	42.45	-2	17,234	-0.01%
2019/04/23	8	42.66	6	42.73	42.60	2	17,276	0.01%
2019/04/22	4	43.21	4	43.48	43.15	0	17,522	0.00%
2019/04/19	10	42.61	9	42.64	42.70	1	17,712	0.01%
2019/04/18	55	43.15	42	43.55	42.15	13	17,796	0.07%
2019/04/17	46	44.85	6	45.14	44.30	40	17,877	0.22%
2019/04/16	22	43.91	48	44.23	44.50	-26	17,684	-0.15%
2019/04/15	47	43.75	6	43.82	43.90	41	17,630	0.23%
2019/04/12	21	43.86	47	43.99	43.75	-26	17,456	-0.15%
2019/04/11	53	43.57	32	43.35	43.00	21	17,228	0.12%
2019/04/10	125	44.22	136	44.25	44.25	-11	16,912	-0.07%	大買/大賣/
2019/04/09	47	41.80	37	41.97	42.00	10	15,995	0.06%
2019/04/08	25	41.39	19	41.81	40.90	6	15,740	0.04%
2019/04/03	38	40.46	10	40.50	40.45	28	15,536	0.18%
2019/04/02	20	41.29	38	41.28	40.80	-18	15,407	-0.12%
2019/04/01	6	40.12	14	40.25	40.15	-8	15,066	-0.05%
2019/03/29	20	39.97	9	39.98	39.95	11	14,931	0.07%
2019/03/28	1	39.50	3	39.60	39.55	-2	14,844	-0.01%
2019/03/27	21	39.94	19	39.97	39.85	2	14,968	0.01%
2019/03/26	3	39.32	61	39.40	39.20	-58	14,863	-0.39%
2019/03/25	69	38.90	6	39.20	38.85	63	14,975	0.42%
2019/03/22	62	40.99	66	41.40	40.60	-4	14,881	-0.03%
2019/03/21	15	40.20	6	40.37	40.10	9	14,527	0.06%
2019/03/20	14	40.30	58	40.28	40.35	-44	14,483	-0.30%
2019/03/19	99	40.78	26	41.64	39.55	73	14,288	0.51%
2019/03/18	46	39.51	89	40.31	41.15	-43	13,620	-0.32%
2019/03/15	13	37.40	164	37.45	37.45	-151	13,140	-1.15%	大賣/鉅額交易
2019/03/14	6	36.70	6	36.84	36.80	0	12,936	0.00%
2019/03/13	0	0.00	14	36.38	36.20	-14	13,061	-0.11%
2019/03/12	5	36.20	0	0.00	36.00	5	13,193	0.04%
2019/03/11	20	36.42	5	36.35	36.25	15	13,291	0.11%
2019/03/08	18	35.38	13	35.55	36.00	5	13,536	0.04%
2019/03/07	105	36.53	10	35.57	35.60	95	14,841	0.64%	大買/
2019/03/06	2	37.33	0	0.00	37.25	2	15,111	0.01%
2019/03/05	45	37.51	1	38.05	37.50	44	15,338	0.29%
2019/03/04	2	37.40	131	37.42	37.90	-129	15,348	-0.84%	大賣/鉅額交易
2019/02/27	17	36.79	1	37.30	36.80	16	15,395	0.10%
2019/02/26	4	37.59	3	37.77	37.45	1	15,447	0.01%
2019/02/25	24	38.55	32	38.17	38.00	-8	15,655	-0.05%
2019/02/22	58	36.90	60	37.06	37.10	-2	15,441	-0.01%
2019/02/21	10	36.50	2	36.90	36.55	8	15,576	0.05%
2019/02/20	3	37.45	25	37.20	37.00	-22	15,698	-0.14%
2019/02/19	4	36.66	10	36.55	36.55	-6	15,945	-0.04%
2019/02/18	7	35.69	53	35.72	35.90	-46	16,167	-0.28%
2019/02/15	60	35.74	3	35.67	35.35	57	16,495	0.35%
2019/02/14	7	36.70	1	37.00	36.50	6	17,457	0.03%
2019/02/13	66	36.25	1	36.20	36.20	65	17,620	0.37%
2019/02/12	6	37.29	4	37.33	37.10	2	17,598	0.01%
2019/02/11	3	36.63	0	0.00	36.80	3	17,833	0.02%
2019/01/30	5	36.88	4	36.86	36.55	1	17,875	0.01%
2019/01/29	30	37.00	12	37.22	37.00	18	17,804	0.10%
2019/01/28	33	37.08	108	37.66	37.95	-75	17,508	-0.43%	大賣/
2019/01/25	63	34.88	9	34.92	34.80	54	17,053	0.32%
2019/01/24	10	34.51	56	34.50	34.45	-46	17,031	-0.27%
2019/01/23	3	34.48	9	34.61	34.50	-6	17,032	-0.04%
2019/01/22	36	34.20	30	34.52	34.00	6	16,931	0.04%
2019/01/21	78	34.23	82	34.31	34.10	-4	16,789	-0.02%
2019/01/18	58	32.85	6	33.05	32.95	52	16,517	0.31%
2019/01/17	23	32.65	4	32.83	32.85	19	16,516	0.12%
2019/01/16	3	34.08	1	34.20	34.05	2	16,348	0.01%
2019/01/15	1	33.70	0	0.00	33.80	1	16,294	0.01%
2019/01/14	26	34.52	24	34.60	33.60	2	16,235	0.01%
2019/01/11	28	34.33	11	34.10	33.60	17	15,993	0.11%
2019/01/10	6	34.71	6	34.64	34.60	0	15,728	0.00%
2019/01/09	21	36.08	0	0.00	35.35	21	15,538	0.14%
2019/01/08	3	37.30	3	37.40	37.00	0	15,237	0.00%
2019/01/07	2	37.00	3	37.20	36.70	-1	15,272	-0.01%
2019/01/04	11	36.11	3	35.63	36.50	8	15,269	0.05%
2019/01/03	8	36.46	11	36.65	36.10	-3	15,382	-0.02%
2019/01/02	1	35.40	7	35.72	36.10	-6	15,459	-0.04%
2018/12/28	44	35.70	10	35.38	35.35	34	15,655	0.22%
2018/12/27	10	36.54	1	36.75	36.50	9	15,552	0.06%
2018/12/26	10.3	38.05	14	37.83	36.20	-3.7	15,523	-0.02%
2018/12/25	25	35.90	1	36.00	36.05	24	15,419	0.16%
2018/12/24	0	0.00	6	36.38	36.60	-6	15,423	-0.04%
2018/12/21	6	36.19	8	36.29	36.30	-2	15,495	-0.01%
2018/12/20	15.5	36.43	6	36.60	35.90	9.5	15,428	0.06%
2018/12/19	10	38.28	11	38.27	38.15	-1	15,382	-0.01%
2018/12/18	8	39.04	7	38.80	38.80	1	15,267	0.01%
2018/12/17	9	37.97	14	38.41	37.75	-5	15,081	-0.03%
2018/12/14	7	38.91	3	39.07	38.65	4	14,964	0.03%
2018/12/13	67	38.80	4	38.81	38.90	63	14,878	0.42%
2018/12/12	12	39.73	2	39.35	39.45	10	14,731	0.07%
2018/12/11	1	39.15	2	39.65	39.15	-1	14,594	-0.01%
2018/12/10	1	39.85	14	40.55	39.50	-13	14,454	-0.09%
2018/12/07	4	43.04	0	0.00	42.80	4	14,188	0.03%
2018/12/06	12	43.55	10	43.54	42.55	2	14,100	0.01%
2018/12/05	10	46.83	10	46.61	46.45	0	13,891	0.00%
2018/12/04	9	46.70	19	46.47	46.35	-10	13,879	-0.07%
2018/12/03	7	46.36	19	46.37	47.25	-12	13,881	-0.09%
2018/11/30	22	47.78	41	47.15	45.55	-19	13,493	-0.14%
2018/11/29	56	47.78	19	47.82	47.00	37	12,082	0.31%
2018/11/28	3	44.57	20	44.43	45.30	-17	11,511	-0.15%
2018/11/27	1	43.15	38	42.84	43.15	-37	11,258	-0.33%
2018/11/26	9	41.85	45	42.17	41.40	-36	11,163	-0.32%
2018/11/23	25	42.57	2	42.70	41.90	23	10,973	0.21%
2018/11/22	51	43.28	35	43.91	42.60	16	10,822	0.15%
2018/11/21	40	42.82	7	43.08	43.00	33	10,409	0.32%
2018/11/20	25	42.17	129	42.88	42.80	-104	10,156	-1.02%	大賣/鉅額交易
2018/11/19	28	42.27	7	41.99	41.85	21	9,861	0.21%
2018/11/16	126	43.63	69	44.72	43.00	57	9,654	0.59%	大買/
2018/11/15	33	43.08	24	43.42	42.90	9	9,436	0.10%
2018/11/14	46	43.94	35	43.93	43.00	11	9,140	0.12%
2018/11/13	59	42.27	53.5	42.79	44.55	5.5	8,732	0.06%
2018/11/12	52	41.21	61	41.54	42.35	-9	7,639	-0.12%
2018/11/09	7	38.71	7	39.70	38.50	0	7,419	0.00%
2018/11/08	59	39.20	34	38.84	39.10	25	7,418	0.34%
2018/11/07	8	36.01	61	35.65	37.15	-53	7,128	-0.74%
2018/11/06	19	34.88	35	35.06	33.80	-16	7,101	-0.23%
2018/11/05	3	35.07	7	34.86	34.85	-4	7,288	-0.05%
2018/11/02	45	35.19	3	35.42	35.70	42	7,240	0.58%
2018/11/01	14	34.78	82	34.61	34.90	-68	7,135	-0.95%
2018/10/31	6	33.68	34	33.35	33.60	-28	7,146	-0.39%
2018/10/30	0	0.00	2	32.55	32.70	-2	7,060	-0.03%
2018/10/29	1	31.45	0	0.00	31.70	1	6,981	0.01%
2018/10/26	27	31.92	6	31.23	31.15	21	6,938	0.30%
2018/10/25	10	32.05	9	31.93	31.70	1	6,878	0.01%
2018/10/24	10	34.61	11	34.75	33.40	-1	6,787	-0.01%
2018/10/22	0	0.00	1	33.70	33.80	-1	6,553	-0.02%
2018/10/19	4	31.90	8	32.05	32.20	-4	6,460	-0.06%
2018/10/18	2	31.73	3	31.77	31.65	-1	6,359	-0.02%
2018/10/17	2	31.53	2	31.85	31.10	0	6,306	0.00%
2018/10/16	8	31.76	7	31.99	31.85	1	6,232	0.02%
2018/10/15	38.1	32.14	16.5	32.15	32.10	21.6	6,185	0.35%
2018/10/12	8.4	30.87	6	31.10	31.10	2.4	6,113	0.04%
2018/10/11	13.5	30.58	10	30.80	30.40	3.5	6,168	0.06%
2018/10/09	5	34.09	5	34.31	33.75	0	5,982	0.00%
2018/10/08	7.1	36.31	19	35.33	35.50	-11.9	5,802	-0.21%
2018/10/05	5.1	37.77	3	38.03	38.40	2.1	5,547	0.04%
2018/10/04	2	39.35	9	38.76	39.05	-7	5,427	-0.13%
2018/10/03	95	39.28	0	0.00	38.90	95	5,353	1.77%
2018/10/02	2	39.80	0	0.00	39.50	2	5,297	0.04%
2018/10/01	1.3	39.99	0	0.00	39.90	1.3	5,281	0.02%
2018/09/28	19	40.79	11	41.65	40.60	8	5,253	0.15%
2018/09/27	21	42.11	7	42.37	42.20	14	5,235	0.27%
2018/09/26	25	42.62	15	43.11	43.05	10	5,288	0.19%
2018/09/21	3	40.12	0	0.00	39.90	3	5,244	0.06%
2018/09/20	0	0.00	2	39.65	39.40	-2	5,200	-0.04%
2018/09/19	0	0.00	2	40.10	40.05	-2	5,207	-0.04%
2018/09/17	1	39.45	0	0.00	39.30	1	5,159	0.02%
2018/09/14	1	39.85	0	0.00	40.10	1	5,128	0.02%
2018/09/13	2	39.30	0	0.00	39.30	2	5,096	0.04%
2018/09/12	2	38.95	4	38.73	39.30	-2	5,099	-0.04%
2018/09/11	8	39.02	4	38.99	38.80	4	5,147	0.08%
2018/09/10	9	39.19	35.1	37.70	37.20	-26.1	5,086	-0.51%
2018/09/07	7	40.29	12	40.89	39.90	-5	5,012	-0.10%
2018/09/06	1.2	42.73	0	0.00	42.70	1.2	4,873	0.02%
2018/09/05	0	0.00	4	43.73	43.45	-4	4,887	-0.08%
2018/08/31	4	44.35	0	0.00	44.60	4	4,955	0.08%
2018/08/30	2	44.30	0	0.00	44.10	2	4,956	0.04%
2018/08/29	7	44.60	0	0.00	44.65	7	5,025	0.14%
2018/08/28	2	44.33	0.3	44.50	44.40	1.7	5,106	0.03%
2018/08/27	4	44.20	2	44.05	44.10	2	5,144	0.04%
2018/08/24	3	43.60	1	43.95	43.55	2	5,162	0.04%
2018/08/23	0	0.00	18	43.73	44.15	-18	5,221	-0.34%
2018/08/22	43	44.75	24	44.96	44.35	19	5,244	0.36%
2018/08/21	3.1	42.14	0	0.00	42.05	3.1	5,029	0.06%
2018/08/20	2.5	42.51	0	0.00	42.10	2.5	5,034	0.05%
2018/08/17	3	43.67	0	0.00	43.20	3	5,033	0.06%
2018/08/16	4	42.80	3	42.55	43.55	1	5,097	0.02%
2018/08/15	2	43.75	5	43.52	42.85	-3	5,021	-0.06%
2018/08/14	4	46.25	5	46.34	46.15	-1	4,878	-0.02%
2018/08/13	4	46.64	5	47.27	47.05	-1	4,842	-0.02%
2018/08/10	23	49.30	19	48.52	47.05	4	4,764	0.08%
2018/08/09	2	51.75	1	52.10	51.60	1	4,683	0.02%
2018/08/08	3.3	52.24	4	52.45	52.60	-0.7	4,743	-0.01%
2018/08/07	7	52.24	4	53.93	52.40	3	4,823	0.06%
2018/08/06	2	55.30	1	55.50	55.40	1	4,710	0.02%
2018/08/02	2	54.20	1	54.30	54.00	1	4,757	0.02%
2018/08/01	0	0.00	4.1	54.45	54.60	-4.1	4,796	-0.09%
2018/07/31	0.1	53.90	5	54.88	53.90	-5	4,998	-0.10%
2018/07/30	0	0.00	2	54.40	53.90	-2	5,051	-0.04%
2018/07/27	0	0.00	7	54.71	54.80	-7	5,066	-0.14%
2018/07/25	0	0.00	1	53.60	53.40	-1	5,193	-0.02%
2018/07/24	1	53.90	6	53.48	53.30	-5	5,409	-0.09%
2018/07/23	1	53.50	1	54.20	53.40	0	5,553	0.00%
2018/07/20	2	53.85	1	54.20	53.70	1	5,622	0.02%
2018/07/19	5	54.34	6	54.47	53.70	-1	5,615	-0.02%
2018/07/18	15	54.63	16	53.88	55.00	-1	5,598	-0.02%
2018/07/17	10	52.70	12	53.31	52.50	-2	5,448	-0.04%
2018/07/16	2	53.00	0	0.00	52.80	2	5,456	0.04%
2018/07/13	3	51.73	2	51.85	52.80	1	5,476	0.02%
2018/07/12	2	51.40	2	51.30	51.40	0	5,501	0.00%
2018/07/11	1	51.30	1	51.40	51.10	0	5,609	0.00%
2018/07/10	0	0.00	7	51.29	51.20	-7	5,642	-0.12%
2018/07/09	3.2	51.71	5	51.64	51.90	-1.9	5,687	-0.03%
2018/07/06	6	52.00	7	51.41	51.70	-1	5,681	-0.02%
2018/07/05	14	51.41	17	51.35	51.30	-3	5,724	-0.05%
2018/07/04	9.1	50.97	9	51.00	50.60	0.1	5,784	0.00%
2018/07/03	22	53.98	12	53.55	52.80	10	5,779	0.17%
2018/07/02	5	57.16	9	57.11	56.60	-4	5,676	-0.07%
2018/06/29	5	56.62	2	56.80	56.90	3	5,851	0.05%
2018/06/28	3	56.23	0	0.00	55.80	3	6,004	0.05%
2018/06/27	10	57.16	12	57.26	56.90	-2	6,064	-0.03%
2018/06/26	0	0.00	1	56.00	56.00	-1	6,129	-0.02%
2018/06/25	1	56.70	1	57.00	56.60	0	6,399	0.00%
2018/06/22	6	56.95	6	56.70	56.70	0	6,855	0.00%
2018/06/21	6	57.10	5	56.50	56.50	1	6,885	0.01%
2018/06/20	23	57.35	7	56.89	56.90	16	6,973	0.23%
2018/06/19	47	59.74	3	60.27	59.00	44	7,225	0.61%
2018/06/15	0	0.00	1	59.20	59.30	-1	7,445	-0.01%
2018/06/14	7	60.20	9	59.91	59.50	-2	7,359	-0.03%
2018/06/13	4	59.60	4	59.90	59.90	0	7,333	0.00%
2018/06/12	6	59.60	1	60.00	59.20	5	7,402	0.07%
2018/06/11	4	60.48	3	59.60	59.60	1	7,387	0.01%
2018/06/08	1	60.00	5	60.30	60.20	-4	7,373	-0.05%
2018/06/07	11	61.08	5	60.26	59.70	6	7,417	0.08%
2018/06/06	10	60.89	23	60.72	60.60	-13	7,372	-0.18%
2018/06/05	12	59.62	25	59.48	59.90	-13	7,306	-0.18%
2018/06/04	2	59.10	0	0.00	59.20	2	7,203	0.03%
2018/06/01	4	58.53	9	58.71	58.50	-5	7,200	-0.07%
2018/05/31	6	59.00	6	58.73	58.60	0	7,188	0.00%
2018/05/30	7	58.69	60.2	58.90	58.50	-53.2	7,156	-0.74%
2018/05/29	4	58.55	1	58.50	58.30	3	7,114	0.04%
2018/05/28	10	58.93	1	59.60	58.60	9	7,133	0.13%
2018/05/25	48	58.20	0	0.00	58.20	48	7,156	0.67%
2018/05/24	5	58.98	60	59.02	59.10	-55	7,129	-0.77%
2018/05/23	4	57.58	0	0.00	57.20	4	7,063	0.06%
2018/05/22	4.1	58.77	4	58.40	58.10	0.1	7,053	0.00%
2018/05/21	5	59.14	5	59.10	58.70	0	7,088	0.00%
2018/05/18	5	58.64	7	59.19	58.30	-2	7,084	-0.03%
2018/05/17	13	60.37	32	60.56	59.50	-19	7,133	-0.27%
2018/05/16	6.2	58.84	7	58.74	58.40	-0.9	6,987	-0.01%
2018/05/15	58	58.32	9	58.44	57.80	49	7,014	0.70%
2018/05/14	8	57.00	5	57.00	56.80	3	7,104	0.04%
2018/05/11	5	56.50	5	56.94	56.40	0	7,124	0.00%
2018/05/09	5	56.48	1	56.70	56.40	4	7,127	0.06%
2018/05/08	15	58.23	17	58.81	57.50	-2	7,379	-0.03%
2018/05/07	10	56.79	1	56.60	56.70	9	7,288	0.12%
2018/05/04	2	58.90	5	58.98	58.50	-3	7,268	-0.04%
2018/05/03	4	58.13	1	58.60	58.10	3	7,256	0.04%
2018/05/02	22	59.56	14	58.76	58.40	8	7,308	0.11%
2018/04/30	18	59.27	30	59.28	60.50	-12	7,271	-0.17%
2018/04/27	10.5	55.99	1	56.10	55.00	9.5	7,150	0.13%
2018/04/26	12	58.42	2	59.05	57.40	10	7,033	0.14%
2018/04/25	3	60.27	0	0.00	60.70	3	6,981	0.04%
2018/04/24	5	60.80	1	60.70	60.00	4	7,009	0.06%
2018/04/23	1.3	61.34	1.2	61.80	61.20	0.1	7,046	0.00%
2018/04/20	4	62.08	3	61.83	62.50	1	7,074	0.01%
2018/04/19	2	61.40	1	62.10	61.50	1	7,065	0.01%
2018/04/18	8	61.69	1	61.90	61.80	7	7,038	0.10%
2018/04/17	29	61.73	26	61.02	61.80	3	7,018	0.04%
2018/04/16	2	62.90	4	62.60	62.10	-2	6,974	-0.03%
2018/04/13	11	63.37	1	63.60	63.00	10	6,967	0.14%
2018/04/12	7	63.89	4	63.70	63.60	3	7,059	0.04%
2018/04/11	41	63.62	30	64.47	63.70	11	7,116	0.15%
2018/04/10	28	66.16	30	65.95	64.50	-2	7,222	-0.03%
2018/04/09	5	67.76	9	69.23	66.50	-4	7,178	-0.06%
2018/04/03	52	67.23	49	67.25	67.60	3	7,098	0.04%
2018/04/02	36	68.99	47	68.82	67.30	-11	7,089	-0.16%
2018/03/31	16	67.97	18	68.22	68.10	-2	6,997	-0.03%
2018/03/30	24	67.65	17	67.48	66.30	7	6,861	0.10%
2018/03/29	36.5	66.63	40	66.90	66.30	-3.5	6,865	-0.05%
2018/03/28	20	66.99	22	66.63	66.20	-2	6,917	-0.03%
2018/03/27	43	66.00	39	66.74	67.00	4	7,085	0.06%
2018/03/26	1	63.10	12	63.66	63.00	-11	6,669	-0.16%
2018/03/23	6	64.43	0	0.00	63.90	6	6,718	0.09%
2018/03/22	28	68.15	24	68.65	66.00	4	6,790	0.06%
2018/03/21	22	64.35	27	64.91	67.60	-5	6,851	-0.07%
2018/03/20	1	62.20	0	0.00	62.00	1	6,794	0.01%
2018/03/16	8	62.39	13	62.76	62.30	-5	6,897	-0.07%
2018/03/15	2	61.90	2	61.85	61.80	0	6,835	0.00%
2018/03/14	2	62.20	2	62.20	62.30	0	6,820	0.00%
2018/03/13	11	62.95	8	63.15	63.00	3	6,827	0.04%
2018/03/12	4	61.70	6	61.68	62.00	-2	6,802	-0.03%
2018/03/09	7	61.74	6	61.08	61.10	1	6,828	0.01%
2018/03/08	6	61.03	3	61.03	61.10	3	6,825	0.04%
2018/03/07	6	60.05	3	60.07	60.50	3	6,847	0.04%
2018/03/06	1	60.70	2	60.85	60.50	-1	6,860	-0.01%
2018/03/02	3	61.33	3	61.00	61.00	0	6,868	0.00%
2018/03/01	10	61.45	12	61.36	61.40	-2	6,871	-0.03%
2018/02/27	11	62.00	0	0.00	61.00	11	6,895	0.16%
2018/02/26	3.6	62.17	0	0.00	62.20	3.6	6,970	0.05%
2018/02/23	4	62.90	6	62.67	62.50	-2	7,025	-0.03%
2018/02/22	9	62.42	14	62.00	62.00	-5	7,022	-0.07%
2018/02/21	7	62.51	1	62.50	63.00	6	7,023	0.09%
2018/02/12	2	60.10	3	60.13	59.90	-1	6,981	-0.01%
2018/02/09	6	58.63	1	59.50	60.00	5	7,002	0.07%
2018/02/08	9	63.16	11	62.17	62.10	-2	6,923	-0.03%
2018/02/07	5	63.96	1	64.00	63.50	4	6,972	0.06%
2018/02/06	9.2	62.96	17	63.25	62.30	-7.8	6,922	-0.11%
2018/02/05	5.9	68.69	6	68.50	68.60	-0.1	6,841	0.00%
2018/02/02	1	70.80	1	70.90	70.60	0	6,869	0.00%
2018/02/01	0	0.00	12	71.13	70.50	-12	6,928	-0.17%
2018/01/31	56	73.61	44	73.17	71.00	12	6,891	0.17%
2018/01/30	11	70.76	13.6	71.30	71.40	-2.6	6,613	-0.04%
2018/01/29	12	70.40	13	70.39	70.20	-1	6,547	-0.02%
2018/01/26	0	0.00	1	69.10	69.30	-1	6,519	-0.02%
2018/01/25	20	69.11	8	69.80	68.60	12	6,529	0.18%
2018/01/24	13	69.45	2	69.30	69.20	11	6,512	0.17%
2018/01/23	10.1	70.13	0	0.00	69.50	10.1	6,482	0.16%
2018/01/22	1	70.50	0	0.00	71.20	1	6,471	0.02%
2018/01/19	4	71.28	0	0.00	71.10	4	6,489	0.06%
2018/01/18	0	0.00	12	73.45	72.00	-12	6,477	-0.19%
2018/01/17	9	73.06	13	73.14	73.00	-4	6,488	-0.06%
2018/01/16	3	73.17	3	72.80	72.60	0	6,478	0.00%
2018/01/15	0	0.00	4	72.00	71.80	-4	6,461	-0.06%
2018/01/12	2	71.30	2	70.90	71.30	0	6,496	0.00%
2018/01/11	3	70.67	2	70.40	70.20	1	6,582	0.02%
2018/01/10	5	72.36	11	71.17	70.80	-6	6,671	-0.09%
2018/01/09	10	72.24	4	72.80	72.30	6	6,799	0.09%
2018/01/08	20.1	72.84	16	72.64	72.00	4.1	6,845	0.06%
2018/01/05	9	75.88	5	75.38	75.20	4	6,877	0.06%
2018/01/04	18	75.08	17	75.59	75.60	1	6,877	0.01%
2018/01/03	3	75.00	5	74.32	74.20	-2	6,916	-0.03%
2018/01/02	0	0.00	4	74.08	73.90	-4	6,985	-0.06%