健和興 (3003)-台新券商分點個股進出

台股 » 個股 » 健和興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

健和興

(3003)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
800張
產業
上市電子零組件類股
649人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

健和興 (3003)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新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
2024/11/20	3	75.07	13	74.85	74.60	-10	2,467	-0.41%
2024/11/19	6	74.90	0	0.00	75.20	6	2,475	0.24%
2024/11/18	5.1	74.38	5	75.58	74.10	0.1	2,477	0.00%
2024/11/15	115	76.61	44	76.80	75.50	71	2,486	2.86%	大買/
2024/11/14	237.1	78.57	27	78.60	78.00	210.1	2,472	8.50%	大買/鉅額交易
2024/11/13	101.2	82.31	226	81.77	82.00	-124.8	2,405	-5.19%	大買/大賣/鉅額交易
2024/11/12	79	78.91	11	79.00	77.20	68	2,225	3.06%
2024/11/11	57	79.47	521.2	81.58	81.50	-464.2	2,185	-21.23%	大賣/鉅額交易
2024/11/08	4	74.55	9	74.88	74.40	-5	2,146	-0.23%
2024/11/07	2	76.45	6	76.40	76.40	-4	2,138	-0.19%
2024/11/06	4.1	75.30	6	74.93	74.90	-1.9	2,140	-0.09%
2024/11/05	37	75.28	1	76.00	75.20	36	2,145	1.68%
2024/11/04	4	75.80	2	75.50	75.50	2	2,157	0.09%
2024/11/01	13	77.18	21	76.47	77.00	-8	2,176	-0.37%
2024/10/30	13	75.72	2.3	75.98	75.90	10.7	2,194	0.49%
2024/10/29	129	74.96	8	74.66	74.60	121	2,179	5.55%	大買/鉅額交易
2024/10/28	4	76.53	11	76.52	76.30	-7	2,163	-0.32%
2024/10/25	5	77.86	0	0.00	77.60	5	2,152	0.23%
2024/10/24	14.1	77.98	4	78.65	77.50	10.1	2,152	0.47%
2024/10/23	13	77.54	7	78.01	78.20	6	2,140	0.28%
2024/10/22	138.3	77.66	23.4	77.54	77.50	114.9	2,128	5.40%	大買/鉅額交易
2024/10/21	19	80.52	26	80.37	80.00	-7	2,101	-0.33%
2024/10/18	3	80.23	2	80.60	80.70	1	2,101	0.05%
2024/10/17	16	80.71	5	80.84	80.20	11	2,097	0.52%
2024/10/16	76	81.39	22	83.18	81.10	54	2,095	2.58%
2024/10/15	37.3	82.72	2	82.70	81.80	35.3	2,095	1.68%
2024/10/14	17	80.91	3.1	80.67	81.00	13.9	2,096	0.66%
2024/10/11	14.7	81.31	35	81.33	81.70	-20.3	2,098	-0.97%
2024/10/09	4	82.58	50	82.12	81.80	-46	2,088	-2.20%
2024/10/08	6.3	83.25	1	83.87	83.90	5.3	2,071	0.25%
2024/10/07	10.1	84.38	3	84.33	84.00	7.1	2,066	0.34%
2024/10/04	21.4	85.40	41	84.73	84.30	-19.6	2,066	-0.95%
2024/10/01	26.1	86.98	28	87.45	87.00	-1.9	2,041	-0.09%
2024/09/30	20.3	88.30	56	88.26	88.00	-35.7	2,030	-1.76%
2024/09/27	45.9	91.95	50	91.68	90.00	-4.1	2,013	-0.20%
2024/09/26	52.3	93.65	123.6	91.61	91.20	-71.3	1,985	-3.59%	大賣/
2024/09/25	69	97.39	160	95.88	95.00	-91	1,926	-4.72%	大賣/
2024/09/24	47.2	95.73	64	96.81	95.60	-16.8	1,880	-0.89%
2024/09/23	86.6	97.85	69	97.96	96.10	17.6	1,862	0.94%
2024/09/20	70.5	96.69	69	97.91	98.30	1.5	1,794	0.08%
2024/09/19	51	95.78	62.5	96.13	95.40	-11.5	1,733	-0.66%
2024/09/18	39.3	97.52	28	98.06	96.50	11.3	1,699	0.66%
2024/09/16	95	98.58	71.1	99.38	98.60	23.9	1,657	1.44%
2024/09/13	57	96.15	34	96.25	96.50	23	1,565	1.47%
2024/09/12	38	97.10	54.4	97.54	97.40	-16.4	1,547	-1.06%
2024/09/11	52	94.15	86	93.97	94.10	-34	1,501	-2.26%
2024/09/10	189	97.46	191.3	97.84	95.40	-2.3	1,457	-0.16%	大買/大賣/
2024/09/09	23	95.12	64.2	96.55	97.90	-41.2	1,288	-3.19%
2024/09/06	92	96.75	148.4	96.33	96.40	-56.4	1,242	-4.54%	大賣/
2024/09/05	97	92.91	57.2	94.11	93.10	39.8	1,117	3.56%
2024/09/04	87.2	91.38	20	91.24	91.20	67.2	1,078	6.23%
2024/09/03	58	93.72	28	94.51	93.90	30	1,039	2.88%
2024/09/02	45	94.08	39.3	95.56	92.90	5.7	990	0.58%
2024/08/30	118	90.04	38	90.11	89.40	80	880	9.08%	大買/
2024/08/29	24.3	89.19	97.1	89.05	90.40	-72.8	844	-8.62%
2024/08/28	16	86.96	13	87.15	86.50	3	794	0.38%
2024/08/27	18.3	85.60	5	85.90	86.00	13.3	784	1.70%
2024/08/26	39.3	86.09	50	86.33	85.80	-10.7	784	-1.36%
2024/08/23	3	83.40	6	83.87	84.00	-3	752	-0.40%
2024/08/22	10	83.75	3.3	84.28	83.60	6.7	753	0.89%
2024/08/21	17	85.21	65	85.69	84.60	-48	775	-6.19%
2024/08/20	26	84.78	6	84.38	84.20	20	773	2.59%
2024/08/19	18	85.42	5	85.50	85.10	13	760	1.71%
2024/08/16	29	84.43	63.2	85.21	85.00	-34.2	740	-4.62%
2024/08/15	29.1	83.79	64.4	83.81	84.10	-35.3	704	-5.01%
2024/08/14	21.1	81.97	10	82.20	81.70	11.1	686	1.62%
2024/08/13	108.4	83.39	104	83.00	82.50	4.4	680	0.65%	大買/大賣/
2024/08/12	21.3	82.52	84.7	81.34	82.50	-63.4	661	-9.57%
2024/08/09	19	77.63	40	77.67	77.60	-21	620	-3.39%
2024/08/08	26	75.26	8	76.03	75.00	18	622	2.89%
2024/08/07	18	75.18	51	74.26	75.50	-33	630	-5.23%
2024/08/06	52	71.00	2	71.20	70.80	50	635	7.87%
2024/08/05	69	72.02	9	72.61	71.70	60	644	9.31%
2024/08/02	18	79.07	41	79.16	79.10	-23	633	-3.63%
2024/08/01	2	77.55	2	77.80	77.30	0	641	0.00%
2024/07/31	4	76.15	1	76.50	76.00	3	656	0.46%
2024/07/30	2	76.00	0	0.00	75.70	2	666	0.30%
2024/07/29	0	0.00	0.1	76.60	75.00	-0.1	677	-0.01%
2024/07/26	10	76.09	1	76.30	76.50	9	701	1.28%
2024/07/23	0	0.00	1	77.20	77.40	-1	745	-0.13%
2024/07/22	27	76.47	1	75.80	76.50	26	783	3.32%
2024/07/19	5	78.70	1	78.20	78.20	4	783	0.51%
2024/07/18	2.1	78.61	1	78.50	79.50	1.1	784	0.14%
2024/07/17	10	79.77	17.1	79.11	79.70	-7.1	793	-0.89%
2024/07/16	15	79.87	8	80.26	79.50	7	821	0.85%
2024/07/15	7	78.81	77.3	79.33	79.50	-70.3	824	-8.53%
2024/07/12	3	76.93	5	76.84	78.00	-2	824	-0.24%
2024/07/11	25.1	77.04	0	0.00	77.00	25.1	836	3.00%
2024/07/10	5	76.76	3	76.90	77.00	2	842	0.24%
2024/07/09	8	76.58	3.1	76.31	76.30	4.9	853	0.57%
2024/07/08	4	77.25	5	77.48	77.10	-1	854	-0.12%
2024/07/05	0.4	76.08	3	76.07	76.10	-2.6	847	-0.31%
2024/07/04	2	75.15	3	75.70	75.10	-1	846	-0.12%
2024/07/03	3	75.43	0	0.00	75.20	3	846	0.35%
2024/07/02	1	74.10	0	0.00	74.20	1	844	0.12%
2024/07/01	1	74.50	1	75.20	74.50	0	844	0.00%
2024/06/28	2	74.90	1	75.50	75.70	1	845	0.12%
2024/06/27	4	75.20	1	74.90	74.60	3	846	0.35%
2024/06/26	0	0.00	1	75.90	76.00	-1	843	-0.12%
2024/06/25	0	0.00	1	75.90	75.80	-1	842	-0.12%
2024/06/24	34	75.92	0	0.00	75.80	34	840	4.05%
2024/06/21	3	76.73	2	76.75	77.50	1	838	0.12%
2024/06/20	1	76.80	0	0.00	76.90	1	838	0.12%
2024/06/19	16	77.07	6.2	76.82	76.60	9.8	839	1.17%
2024/06/18	54	77.81	3	77.63	77.90	51	833	6.12%
2024/06/17	2	78.60	0	0.00	78.50	2	827	0.24%
2024/06/14	18.1	78.64	1	80.10	78.60	17.1	826	2.07%
2024/06/13	1.1	78.64	6.6	78.89	79.40	-5.5	826	-0.67%
2024/06/12	9	78.38	3	78.10	78.00	6	822	0.73%
2024/06/11	11	80.27	18	80.06	79.60	-7	815	-0.86%
2024/06/07	1	80.30	9	80.84	81.20	-8	810	-0.99%
2024/06/06	20	79.94	1	79.90	79.50	19	803	2.36%
2024/06/05	4	80.60	5.2	81.30	80.50	-1.2	798	-0.15%
2024/06/04	11	80.74	6.1	80.96	80.70	4.9	799	0.61%
2024/06/03	3	80.83	3	81.33	80.70	0	802	0.00%
2024/05/31	16	80.16	3	80.60	80.30	13	801	1.62%
2024/05/30	8	81.09	6.3	81.41	80.90	1.8	795	0.22%
2024/05/29	33	81.30	23	81.15	81.20	10	789	1.27%
2024/05/28	21	82.54	23.2	82.76	82.10	-2.2	781	-0.28%
2024/05/27	27.3	82.23	99.2	82.22	82.30	-71.9	774	-9.29%
2024/05/24	6	80.17	34.5	79.94	80.70	-28.5	742	-3.84%
2024/05/23	4	79.10	0	0.00	79.10	4	728	0.55%
2024/05/22	14.1	79.59	26.2	79.94	79.20	-12.1	725	-1.66%
2024/05/21	10	78.61	24.2	79.37	78.50	-14.2	720	-1.97%
2024/05/20	4.2	79.63	42.1	79.62	79.80	-37.9	719	-5.26%
2024/05/17	15.3	77.70	34	77.61	77.80	-18.8	700	-2.68%
2024/05/16	24.1	78.17	1	79.40	78.50	23.1	712	3.24%
2024/05/15	32.1	79.00	9	79.37	79.00	23.1	702	3.29%
2024/05/14	25	79.45	9.2	79.70	79.50	15.8	687	2.30%
2024/05/13	19	79.69	11	79.41	79.50	8	679	1.18%
2024/05/10	24	78.81	13	78.86	78.90	11	666	1.65%
2024/05/09	37	78.98	19.4	79.05	79.00	17.6	653	2.69%
2024/05/08	26.1	77.88	4	78.03	78.00	22.1	628	3.52%
2024/05/07	21	77.59	52.2	77.70	78.00	-31.2	615	-5.08%
2024/05/06	27	76.55	5	76.68	76.60	22	583	3.77%
2024/05/03	35	76.04	1	76.50	76.00	34	565	6.01%
2024/05/02	11	75.29	3	76.00	76.00	8	553	1.44%
2024/04/30	39	76.31	11	76.26	75.80	28	540	5.18%
2024/04/29	64.4	75.81	43.3	76.06	75.90	21.1	513	4.11%
2024/04/26	16	73.69	42	73.82	73.50	-26	469	-5.54%
2024/04/25	10	72.04	33	72.02	71.80	-23	431	-5.33%
2024/04/24	13	71.84	2	71.60	71.80	11	426	2.58%
2024/04/23	37	71.16	0.2	71.20	71.20	36.8	423	8.68%
2024/04/22	39	72.17	8.3	72.42	72.00	30.7	413	7.43%
2024/04/19	58	70.37	33	70.41	70.80	25	376	6.65%
2024/04/18	105	70.82	8	70.58	71.10	97	359	27.01%	大買/
2024/04/17	15	70.51	11	71.09	71.70	4	343	1.16%
2024/04/16	2	68.75	10	69.01	68.50	-8	324	-2.47%
2024/04/15	0	0.00	16	69.90	70.20	-16	314	-5.08%
2024/04/12	9	69.08	0	0.00	68.90	9	300	2.99%
2024/04/11	0	68.60	0	0.00	68.50	0	294	0.01%
2024/04/09	5	67.92	1	68.00	68.10	4	292	1.37%
2024/04/08	5	68.00	1.2	67.83	67.70	3.9	290	1.33%
2024/04/03	3	68.23	5	68.10	68.00	-2	289	-0.69%
2024/04/02	2	69.30	1	69.00	68.70	1	289	0.35%
2024/04/01	0	0.00	12	70.62	70.70	-12	286	-4.19%
2024/03/29	6.2	70.16	0	0.00	70.40	6.2	282	2.18%
2024/03/27	0	0.00	5	69.70	69.90	-5	278	-1.80%
2024/03/26	0	0.00	1	70.10	69.60	-1	279	-0.36%
2024/03/25	0.2	70.90	0.1	70.46	70.50	0.1	279	0.03%
2024/03/22	0	70.50	1	70.40	70.40	-1	281	-0.36%
2024/03/21	2	69.85	3	69.70	69.90	-1	288	-0.33%
2024/03/19	1	68.60	0	0.00	68.90	1	293	0.34%
2024/03/18	1	68.20	1	68.70	68.70	0	294	0.00%
2024/03/15	1	68.20	11	68.36	68.20	-10	294	-3.40%
2024/03/14	2	68.05	33	68.54	68.50	-31	293	-10.56%
2024/03/13	6.1	68.70	34	68.89	68.50	-27.9	294	-9.49%
2024/03/12	1	69.50	0	0.00	69.70	1	291	0.34%
2024/03/08	8	68.61	6	68.52	68.40	2	303	0.66%
2024/03/07	9	69.82	2	69.40	69.50	7	299	2.34%
2024/03/05	2	70.60	1	70.70	70.60	1	297	0.34%
2024/03/04	0	0.00	2	71.05	70.90	-2	295	-0.68%
2024/03/01	0	0.00	1	71.00	71.00	-1	295	-0.34%
2024/02/29	2	71.40	0	0.00	71.10	2	294	0.68%
2024/02/27	0	0.00	1	72.00	70.70	-1	291	-0.34%
2024/02/26	0	0.00	30	71.51	71.60	-30	292	-10.27%
2024/02/23	3	71.63	4	71.88	71.10	-1	288	-0.35%
2024/02/22	2	71.80	32	71.76	72.30	-30	287	-10.45%
2024/02/21	0	0.00	1.1	72.51	72.20	-1.1	282	-0.39%
2024/02/20	0	0.00	30	71.88	71.50	-30	279	-10.74%
2024/02/19	13.2	72.63	4	72.20	72.50	9.2	277	3.31%
2024/02/16	2	69.20	9	70.17	72.30	-7	264	-2.65%
2024/02/15	1	68.20	0	0.00	68.00	1	254	0.39%
2024/02/05	2	67.85	0	0.00	67.70	2	251	0.80%
2024/02/02	1.1	68.51	3	68.43	68.40	-1.9	246	-0.77%
2024/02/01	0	0.00	3	68.77	68.70	-3	246	-1.22%
2024/01/31	3	68.37	1	68.60	68.20	2	246	0.81%
2024/01/29	0	69.50	0	0.00	69.30	0	247	0.02%
2024/01/26	2	69.30	0	0.00	69.60	2	247	0.83%
2024/01/25	0	0.00	1	69.30	69.30	-1	252	-0.40%
2024/01/24	3	69.67	2	69.80	69.60	1	253	0.39%
2024/01/23	0	0.00	2	68.90	69.40	-2	260	-0.77%
2024/01/22	0	0.00	5	68.78	68.50	-5	261	-1.91%
2024/01/19	1	68.00	0	0.00	68.30	1	262	0.38%
2024/01/18	1	68.00	1	67.90	67.90	0	262	0.00%
2024/01/17	2.2	68.86	1	68.90	68.10	1.2	265	0.45%
2024/01/15	2	69.95	0	0.00	70.30	2	263	0.76%
2024/01/12	1	69.50	20	69.51	69.60	-19	272	-6.97%
2024/01/11	0	0.00	3	69.13	69.20	-3	281	-1.07%
2024/01/10	7	69.14	7	69.36	69.10	0	290	0.01%
2024/01/09	3	70.07	2	70.20	69.90	1	294	0.34%
2024/01/05	0	0.00	3	70.97	71.30	-3	297	-1.01%
2024/01/03	4	71.98	0	0.00	71.90	4	305	1.31%
2024/01/02	10	72.80	1	72.90	72.30	9	308	2.92%
2023/12/29	1	71.90	1	72.10	71.90	0	308	0.00%
2023/12/28	0	0.00	1	72.20	72.30	-1	310	-0.32%
2023/12/27	2	72.00	1	71.90	71.90	1	312	0.32%
2023/12/26	0	0.00	1	71.50	72.00	-1	312	-0.32%
2023/12/25	1	71.20	1	71.20	71.10	0	312	0.00%
2023/12/21	1	71.40	1	72.10	71.40	0	317	0.00%
2023/12/20	3	71.57	11	71.62	72.00	-8	324	-2.46%
2023/12/19	11	71.10	2.1	71.83	71.10	8.9	331	2.68%
2023/12/18	1	73.50	11.3	73.35	72.60	-10.3	332	-3.10%
2023/12/15	0.2	73.00	0	0.00	72.60	0.2	325	0.06%
2023/12/13	0	0.00	1.5	72.13	72.30	-1.5	338	-0.44%
2023/12/12	11	71.66	0	0.00	71.90	11	392	2.80%
2023/12/11	1	72.20	6	72.80	72.10	-5	419	-1.20%
2023/12/08	2	72.10	2	71.80	71.70	0	426	0.00%
2023/12/07	0	0.00	8	71.95	72.00	-8	429	-1.86%
2023/12/06	1.1	72.61	2.5	72.60	72.50	-1.4	433	-0.32%
2023/12/05	26.4	73.46	5	73.58	72.80	21.5	432	4.96%
2023/12/04	1	73.00	4	72.78	72.80	-3	427	-0.70%
2023/12/01	1	72.60	1.2	72.63	72.80	-0.2	434	-0.03%
2023/11/30	3	72.53	4	72.68	73.00	-1	441	-0.23%
2023/11/29	3	71.83	0	0.00	71.70	3	438	0.68%
2023/11/28	0	0.00	2	71.40	72.00	-2	451	-0.44%
2023/11/27	0	0.00	1	71.70	71.40	-1	459	-0.22%
2023/11/24	1.2	71.83	4	71.95	71.80	-2.9	474	-0.60%
2023/11/22	1	71.00	2	71.20	71.20	-1	478	-0.21%
2023/11/21	0	0.00	3	71.07	71.10	-3	485	-0.62%
2023/11/20	1	71.20	0	0.00	71.10	1	500	0.20%
2023/11/17	0	0.00	1	70.40	70.50	-1	502	-0.20%
2023/11/16	1	70.00	2.2	70.54	70.50	-1.2	504	-0.24%
2023/11/15	1	68.70	4	69.50	69.60	-3	503	-0.60%
2023/11/14	29	68.61	0	0.00	68.70	29	501	5.78%
2023/11/10	1	69.20	2	68.90	68.90	-1	509	-0.20%
2023/11/09	1	69.10	0	0.00	69.10	1	517	0.19%
2023/11/07	1	68.90	0	0.00	68.90	1	536	0.19%
2023/11/01	1	66.80	1	66.90	66.80	0	575	0.00%
2023/10/31	10	67.78	0	0.00	66.80	10	577	1.73%
2023/10/30	1	68.60	0	0.00	68.40	1	583	0.17%
2023/10/27	2	68.20	3	68.00	68.00	-1	592	-0.17%
2023/10/26	0	0.00	1	68.30	68.20	-1	610	-0.16%
2023/10/25	2	69.00	2.2	68.71	68.60	-0.2	680	-0.03%
2023/10/24	0	0.00	3	68.50	68.50	-3	689	-0.44%
2023/10/23	0	0.00	1.4	68.86	68.60	-1.4	696	-0.20%
2023/10/20	3	68.60	4.1	68.73	68.50	-1.1	705	-0.16%
2023/10/19	6.1	70.38	0	0.00	69.90	6.1	724	0.84%
2023/10/18	5	70.00	5	69.70	72.40	0	728	0.00%
2023/10/17	3	70.97	1.1	71.49	71.00	1.9	724	0.26%
2023/10/16	0.1	70.40	0	0.00	70.10	0.1	737	0.01%
2023/10/13	1	70.90	0	0.00	70.70	1	759	0.13%
2023/10/12	0	0.00	5	70.80	71.20	-5	807	-0.62%
2023/10/11	1.2	70.65	4	70.70	70.50	-2.8	818	-0.34%
2023/10/06	0.1	72.00	1	71.50	71.50	-0.9	835	-0.11%
2023/10/05	0	0.00	3	72.30	71.70	-3	861	-0.35%
2023/10/04	2	71.75	0	0.00	72.00	2	878	0.23%
2023/10/03	1	73.50	0.2	73.50	72.40	0.8	889	0.09%
2023/09/28	0.2	72.10	0.1	72.10	72.20	0.1	920	0.01%
2023/09/27	2.2	72.09	0	0.00	71.80	2.2	958	0.23%
2023/09/26	0	0.00	1	72.40	72.40	-1	987	-0.10%
2023/09/25	0	0.00	1	73.30	73.50	-1	1,003	-0.10%
2023/09/22	2	72.00	1	72.80	73.00	1	1,027	0.10%
2023/09/21	3	72.07	2	72.00	71.80	1	1,039	0.10%
2023/09/20	0.1	73.30	0	0.00	73.30	0.1	1,054	0.01%
2023/09/19	6.1	73.38	5	73.10	73.70	1.1	1,081	0.10%
2023/09/18	6	73.73	1	74.00	74.10	5	1,138	0.44%
2023/09/15	9	75.29	16.2	74.91	74.80	-7.2	1,207	-0.60%
2023/09/14	5.2	72.79	227.3	72.17	74.20	-222.1	1,178	-18.84%	大賣/鉅額交易
2023/09/13	3	72.53	4.1	72.36	72.10	-1.1	1,179	-0.09%
2023/09/12	1	71.40	2	71.10	71.20	-1	1,198	-0.08%
2023/09/11	5.2	70.71	0	0.00	70.50	5.2	1,222	0.43%
2023/09/08	0	0.00	1	71.30	71.80	-1	1,288	-0.08%
2023/09/07	0	0.00	240	71.88	71.70	-240	1,380	-17.39%	大賣/鉅額交易
2023/09/06	1.2	72.15	1	72.00	72.10	0.2	1,539	0.01%
2023/09/05	4.4	72.93	0	0.00	73.30	4.4	1,657	0.26%
2023/09/04	0.1	72.00	0	0.00	72.70	0.1	1,717	0.00%
2023/09/01	0.1	73.20	0	0.00	72.20	0.1	1,838	0.00%
2023/08/31	0	0.00	6.2	72.51	73.40	-6.2	1,845	-0.34%
2023/08/30	8	72.51	1.4	72.14	72.40	6.6	1,867	0.35%
2023/08/29	1	70.70	0	0.00	71.00	1	1,914	0.05%
2023/08/28	5	70.10	4	70.05	70.00	1	1,948	0.05%
2023/08/25	4	70.40	0	0.00	70.60	4	1,959	0.20%
2023/08/24	2.2	70.49	1	70.50	70.10	1.2	1,967	0.06%
2023/08/23	1	70.30	2	70.50	70.40	-1	1,985	-0.05%
2023/08/22	1.2	71.23	4	70.53	70.30	-2.8	2,010	-0.14%
2023/08/21	2	71.40	6	71.35	71.00	-4	2,056	-0.19%
2023/08/18	1	71.50	4.3	71.64	71.50	-3.3	2,102	-0.16%
2023/08/17	1	72.30	2	70.71	72.10	-1	2,122	-0.05%
2023/08/16	3	71.27	0.2	72.00	71.60	2.8	2,145	0.13%
2023/08/15	1.1	70.73	0.1	71.40	71.10	1	2,291	0.04%
2023/08/14	5.3	70.74	1	71.00	70.90	4.3	2,427	0.18%
2023/08/11	6.2	72.20	7.3	72.47	72.00	-1.1	2,439	-0.05%
2023/08/10	10.1	74.02	2.1	73.36	73.20	8	2,444	0.33%
2023/08/09	10.1	75.27	5	75.76	75.00	5.1	2,447	0.21%
2023/08/08	9	77.86	10.5	77.54	76.50	-1.5	2,442	-0.06%
2023/08/07	10.1	75.96	3.2	76.41	76.50	7	2,434	0.29%
2023/08/04	1	76.60	1	76.30	77.30	0	2,425	0.00%
2023/08/02	5	76.78	7	76.60	76.40	-2	2,442	-0.08%
2023/08/01	8	78.49	8	78.00	77.80	0	2,440	0.00%
2023/07/31	8.1	79.27	5	80.18	78.60	3.1	2,444	0.13%
2023/07/28	17	80.93	18.5	80.79	80.00	-1.5	2,431	-0.06%
2023/07/27	5	77.50	1	78.20	77.90	4	2,368	0.17%
2023/07/26	8.5	76.70	0	0.00	76.50	8.5	2,370	0.36%
2023/07/25	4	76.95	7	77.81	77.80	-3	2,373	-0.13%
2023/07/24	11.8	76.68	10	76.79	76.10	1.8	2,373	0.08%
2023/07/21	3.2	78.69	0	0.00	78.60	3.2	2,354	0.14%
2023/07/20	3.1	79.91	2	79.70	79.90	1.1	2,377	0.05%
2023/07/19	18.3	79.85	2.1	79.50	78.90	16.2	2,390	0.68%
2023/07/18	15.3	81.32	10	80.95	80.70	5.3	2,415	0.22%
2023/07/17	6.1	80.77	16.4	82.18	83.00	-10.3	2,458	-0.42%
2023/07/14	8.4	81.37	2	81.05	80.50	6.4	2,508	0.26%
2023/07/13	8	80.86	5	81.40	81.20	3	2,524	0.12%
2023/07/12	16.5	80.39	17.1	80.69	80.30	-0.6	2,546	-0.02%
2023/07/11	10.2	81.28	0	0.00	81.20	10.2	2,602	0.39%
2023/07/10	1	81.70	305.1	82.13	81.90	-304.1	2,630	-11.56%	大賣/鉅額交易
2023/07/07	31.4	82.36	21.3	82.17	82.00	10.1	2,634	0.38%
2023/07/06	5.1	84.40	6	84.35	84.10	-0.9	2,618	-0.04%
2023/07/05	9.6	85.03	10.2	84.85	84.70	-0.6	2,606	-0.02%
2023/07/04	1.4	84.96	20	84.90	84.60	-18.6	2,572	-0.72%
2023/07/03	39.2	83.63	40	83.06	83.80	-0.8	2,548	-0.03%
2023/06/30	17	82.81	6.4	83.63	82.80	10.6	2,531	0.42%
2023/06/29	1.3	82.07	6.3	82.56	82.30	-5	2,501	-0.20%
2023/06/28	15.3	81.31	5.4	81.00	80.50	9.9	2,482	0.40%
2023/06/27	19.3	82.96	29.6	82.02	81.50	-10.3	2,465	-0.42%
2023/06/26	29.2	84.78	25.2	84.99	83.50	4	2,435	0.16%
2023/06/21	36.4	86.32	45.2	86.47	87.70	-8.8	2,370	-0.37%
2023/06/20	17.2	84.42	8.3	84.27	84.70	8.9	2,288	0.39%
2023/06/19	10	83.09	5.2	83.11	83.10	4.9	2,263	0.21%
2023/06/16	18	84.62	17.2	84.82	84.30	0.8	2,236	0.04%
2023/06/15	12.4	84.66	7	84.40	84.30	5.4	2,211	0.24%
2023/06/14	30.3	85.26	45.4	84.46	84.50	-15.1	2,193	-0.69%
2023/06/13	31.3	88.02	33.6	87.61	87.20	-2.3	2,124	-0.11%
2023/06/12	59.8	86.87	79.3	87.14	87.60	-19.6	2,033	-0.96%
2023/06/09	57.2	84.66	52.5	84.49	84.90	4.7	1,871	0.25%
2023/06/08	28.1	82.30	50	82.17	81.80	-21.9	1,754	-1.25%
2023/06/07	50.2	83.18	75.4	82.76	84.20	-25.2	1,702	-1.48%
2023/06/06	9	81.09	9	80.96	80.50	0	1,603	0.00%
2023/06/05	13	81.72	5	81.20	80.60	8	1,604	0.50%
2023/06/02	221.7	82.29	45	81.76	81.00	176.7	1,579	11.19%	大買/鉅額交易
2023/06/01	11.2	80.47	7.1	80.55	80.70	4.1	1,520	0.27%
2023/05/31	3	79.07	4	79.35	79.50	-1	1,483	-0.07%
2023/05/30	8.1	78.56	6	78.45	78.20	2.1	1,469	0.14%
2023/05/29	14.1	79.14	19	78.91	79.20	-4.9	1,459	-0.34%
2023/05/26	7.4	78.61	14	79.55	78.10	-6.6	1,429	-0.46%
2023/05/25	8	80.35	24	80.40	80.10	-16	1,401	-1.14%
2023/05/24	82.2	79.97	132.5	79.69	79.70	-50.3	1,354	-3.71%	大賣/
2023/05/23	31.2	78.76	31	78.32	78.80	0.2	1,309	0.02%
2023/05/22	12.5	78.76	4	78.67	78.30	8.5	1,294	0.66%
2023/05/19	111.3	80.94	55.7	80.41	78.60	55.5	1,267	4.38%	大買/
2023/05/18	91.3	78.26	77.1	79.68	82.30	14.2	1,118	1.27%
2023/05/17	10.1	75.04	12	75.09	75.10	-1.9	976	-0.19%
2023/05/16	3	73.47	12.4	73.04	73.50	-9.4	955	-0.99%
2023/05/15	16	72.11	7.6	72.36	72.60	8.4	942	0.90%
2023/05/12	9.1	72.53	0.2	72.60	72.60	8.9	936	0.95%
2023/05/11	3	72.63	4	72.80	72.40	-1	934	-0.11%
2023/05/10	2	74.15	1.5	73.78	73.90	0.6	929	0.06%
2023/05/09	11.8	74.45	17	74.05	73.50	-5.2	928	-0.56%
2023/05/08	4	76.75	6	77.07	76.50	-2	909	-0.22%
2023/05/05	2.2	76.63	14	77.02	77.10	-11.8	905	-1.30%
2023/05/04	3	76.47	1	76.90	76.10	2	898	0.23%
2023/05/03	2.1	76.60	1	76.60	76.60	1.1	897	0.12%
2023/05/02	10.3	77.30	5	77.04	77.20	5.3	894	0.59%
2023/04/28	5	76.34	9	76.58	75.90	-4	885	-0.45%
2023/04/27	7	75.73	11	75.33	75.60	-4	876	-0.46%
2023/04/26	7	75.44	6	75.40	76.20	1	868	0.12%
2023/04/25	38.3	76.64	51	76.29	75.00	-12.8	859	-1.48%
2023/04/24	1.2	76.31	3	76.23	75.80	-1.8	829	-0.22%
2023/04/21	11.1	76.58	27	76.13	76.30	-15.9	814	-1.95%
2023/04/20	58.8	79.67	32	79.54	78.30	26.8	772	3.47%
2023/04/19	27.2	79.81	35	79.66	79.20	-7.8	709	-1.11%
2023/04/18	20	77.37	7	77.67	76.50	13	612	2.12%
2023/04/17	20	77.96	22	77.76	78.40	-2	581	-0.34%
2023/04/14	70.3	78.06	33	78.06	77.80	37.3	535	6.96%
2023/04/13	9	74.59	20.7	74.70	74.20	-11.7	452	-2.58%
2023/04/12	9.5	73.38	14	72.72	73.70	-4.5	406	-1.12%
2023/04/11	1	71.40	8	71.20	71.30	-7	391	-1.79%
2023/04/10	2.2	70.36	0	0.00	70.40	2.2	390	0.56%
2023/04/07	10	69.93	0	0.00	70.00	10	388	2.58%
2023/04/06	4	70.85	13	70.84	71.30	-9	383	-2.35%
2023/03/31	0.2	71.50	0	0.00	71.50	0.2	376	0.04%
2023/03/30	5	71.34	0	0.00	71.30	5	374	1.34%
2023/03/29	0.1	70.50	1	70.50	70.50	-0.9	372	-0.24%
2023/03/28	0	70.70	5	70.46	70.30	-5	377	-1.32%
2023/03/27	0	0.00	5	71.90	71.60	-5	374	-1.34%
2023/03/24	5	72.00	3	71.77	72.00	2	377	0.53%
2023/03/23	7.2	71.71	1	71.60	71.70	6.2	379	1.63%
2023/03/22	2.5	71.84	1	71.80	71.80	1.5	379	0.40%
2023/03/21	2.2	70.99	0	0.00	70.70	2.2	379	0.59%
2023/03/20	4	69.83	25	69.59	69.90	-21	376	-5.58%
2023/03/17	6.2	69.62	1	70.00	69.80	5.2	377	1.37%
2023/03/16	0.6	70.80	2	70.70	70.40	-1.4	367	-0.38%
2023/03/15	2	71.25	21	71.24	71.00	-19	371	-5.11%
2023/03/14	0.3	71.41	9	70.94	71.00	-8.7	382	-2.26%
2023/03/13	7.1	71.37	0	0.00	71.80	7.1	385	1.85%
2023/03/10	14	73.71	4	74.15	72.70	10	387	2.58%
2023/03/09	6	76.32	44	76.04	75.60	-38	383	-9.91%
2023/03/08	4	74.70	9	74.50	75.50	-5	359	-1.39%
2023/03/07	3.3	74.06	1	74.10	73.50	2.3	344	0.65%
2023/03/06	3.3	73.48	8	73.40	73.40	-4.8	345	-1.37%
2023/03/03	7	72.64	0	0.00	72.70	7	349	2.00%
2023/03/02	0	0.00	3	72.03	71.90	-3	365	-0.82%
2023/03/01	2	72.10	1	73.00	72.00	1	364	0.27%
2023/02/24	2.2	72.03	0	0.00	71.80	2.2	362	0.62%
2023/02/23	2	73.25	2	72.80	72.80	0	360	0.00%
2023/02/22	1	72.80	5	72.90	73.00	-4	367	-1.09%
2023/02/21	4	73.60	10	73.50	73.50	-6	371	-1.62%
2023/02/20	2.3	73.11	6	73.57	73.60	-3.7	386	-0.96%
2023/02/17	1	71.90	1	71.80	71.80	0	387	0.00%
2023/02/16	2	71.95	0	0.00	72.20	2	393	0.51%
2023/02/15	3	71.80	1	71.40	71.80	2	409	0.49%
2023/02/14	1	71.00	0	0.00	71.10	1	410	0.24%
2023/02/13	0.1	70.90	1	70.60	70.60	-0.9	416	-0.22%
2023/02/10	1	71.80	2	71.20	71.10	-1	422	-0.24%
2023/02/09	2	73.00	1	73.20	73.10	1	427	0.23%
2023/02/07	4	73.13	4	72.95	73.10	0	437	0.00%
2023/02/06	0.1	72.60	2	72.90	72.50	-2	442	-0.44%
2023/02/03	0	0.00	2	73.30	73.00	-2	447	-0.45%
2023/02/02	2.1	72.60	5.1	72.87	73.10	-3	450	-0.67%
2023/02/01	8	72.01	2	71.60	72.10	6	448	1.34%
2023/01/31	1	71.20	0	0.00	71.20	1	451	0.22%
2023/01/30	9	69.65	7	69.57	70.00	2	452	0.45%
2023/01/17	1.1	67.83	10	67.60	68.00	-8.9	452	-1.97%
2023/01/16	4	67.95	1	68.60	67.70	3	457	0.66%
2023/01/13	2	68.80	0	0.00	68.40	2	461	0.43%
2023/01/12	4	69.48	0.2	69.60	68.70	3.8	468	0.81%
2023/01/11	1	69.80	1	70.50	69.80	0	473	0.00%
2023/01/09	1	71.50	5	71.74	71.50	-4	494	-0.81%
2023/01/06	0.1	71.00	13	71.04	71.30	-12.9	505	-2.56%
2023/01/05	0	0.00	3	71.00	70.60	-3	518	-0.58%
2023/01/04	0	0.00	2	70.90	70.60	-2	526	-0.38%
2023/01/03	1	71.00	2	70.50	70.90	-1	538	-0.19%
2022/12/30	2	70.20	0	0.00	70.20	2	543	0.37%
2022/12/28	5	69.40	1	69.20	69.20	4	563	0.71%
2022/12/27	0.1	70.95	0	0.00	70.90	0.1	568	0.01%
2022/12/26	1	70.40	1	70.40	70.40	0	578	0.00%
2022/12/23	1	70.10	1	70.20	70.40	0	591	0.00%
2022/12/22	1	70.59	0	0.00	70.20	1	598	0.17%
2022/12/21	0	0.00	3	70.20	70.10	-3	613	-0.49%
2022/12/20	12	70.72	1.1	70.11	69.80	10.9	625	1.74%
2022/12/19	2	71.95	2	71.80	71.70	0	646	0.01%
2022/12/16	1	72.50	4	72.10	72.20	-3	655	-0.46%
2022/12/15	31	73.11	2	73.40	73.40	29	658	4.40%
2022/12/14	2	72.20	0	0.00	72.50	2	666	0.30%
2022/12/13	7	72.30	14	72.08	71.50	-7	688	-1.02%
2022/12/12	2	72.15	0	0.00	72.40	2	701	0.29%
2022/12/09	4	72.20	52	72.21	72.00	-48	762	-6.29%
2022/12/08	0	0.00	0.2	72.31	72.30	-0.2	774	-0.02%
2022/12/07	0	72.50	1	71.70	72.00	-1	783	-0.12%
2022/12/06	4	73.58	4	74.38	73.00	0	787	0.00%
2022/12/05	3	75.80	7	75.77	75.80	-4	783	-0.51%
2022/12/02	3	75.33	6	75.07	75.00	-3	784	-0.38%
2022/12/01	2	74.85	13	74.52	74.70	-11	786	-1.40%
2022/11/30	5	73.62	2	73.60	73.70	3	828	0.36%
2022/11/29	5	73.96	0	0.00	74.00	5	841	0.59%
2022/11/28	3	73.33	1	74.30	73.70	2	845	0.24%
2022/11/25	1	73.50	2	73.90	73.10	-1	856	-0.12%
2022/11/24	2	72.80	14	73.14	73.60	-12	862	-1.39%
2022/11/22	0	0.00	1	71.30	71.30	-1	929	-0.11%
2022/11/21	1	72.20	13.7	72.40	72.10	-12.7	1,021	-1.24%
2022/11/18	9	72.82	2	72.90	72.60	7	1,095	0.64%
2022/11/17	4	72.60	1	72.20	72.60	3	1,098	0.27%
2022/11/16	4	72.28	6.2	72.53	72.20	-2.2	1,103	-0.20%
2022/11/15	2	71.15	0	0.00	71.30	2	1,098	0.18%
2022/11/14	0	0.00	1	71.90	71.70	-1	1,099	-0.09%
2022/11/11	20.1	71.14	5	72.14	70.70	15.1	1,104	1.37%
2022/11/10	4	71.60	5	71.60	71.80	-1	1,108	-0.09%
2022/11/09	7	72.16	2	72.00	72.50	5	1,154	0.43%
2022/11/08	0	0.00	2	71.85	70.80	-2	1,211	-0.17%
2022/11/07	3	70.87	10	70.99	71.30	-7	1,234	-0.57%
2022/11/04	2.2	70.81	0	0.00	70.90	2.2	1,271	0.17%
2022/11/03	1	70.50	4	70.55	70.80	-3	1,279	-0.23%
2022/11/02	1	70.40	2	70.20	70.00	-1	1,282	-0.08%
2022/11/01	2.4	69.71	6	69.57	69.90	-3.7	1,303	-0.28%
2022/10/31	0.1	68.60	7	68.37	68.70	-6.9	1,341	-0.51%
2022/10/28	2	67.10	2	67.60	66.80	0	1,351	0.00%
2022/10/27	2	67.70	15	67.48	68.20	-13	1,370	-0.95%
2022/10/26	2	66.25	1	66.20	66.30	1	1,387	0.07%
2022/10/25	1	66.60	1	67.10	66.70	0	1,398	0.00%
2022/10/24	4	68.20	5	67.92	67.60	-1	1,435	-0.07%
2022/10/21	1	67.90	1	67.70	67.00	0	1,499	0.00%
2022/10/20	3	67.67	4	67.70	67.90	-1	1,539	-0.06%
2022/10/19	1.2	69.50	3	69.73	69.40	-1.8	1,549	-0.12%
2022/10/18	3	69.10	4	69.15	69.60	-1	1,578	-0.06%
2022/10/17	11	67.00	3	67.57	68.30	8	1,629	0.49%
2022/10/14	7	68.86	2	69.40	69.80	5	1,674	0.30%
2022/10/13	13	68.16	10	68.76	66.70	3	1,736	0.17%
2022/10/12	2.2	70.13	6	70.02	70.00	-3.8	1,793	-0.21%
2022/10/11	10	70.52	1	69.70	69.80	9	1,907	0.47%
2022/10/07	4.3	73.61	12	73.56	73.30	-7.7	1,938	-0.40%
2022/10/06	7	73.53	6	73.68	73.60	1	1,942	0.05%
2022/10/05	8	73.23	2.1	73.02	72.00	5.9	1,942	0.30%
2022/10/04	10.1	72.27	4	72.05	72.80	6.1	1,940	0.31%
2022/10/03	5	70.90	2	71.60	70.70	3	1,937	0.15%
2022/09/30	1	70.50	6	69.50	71.30	-5	1,941	-0.26%
2022/09/29	1	72.00	2	71.90	70.70	-1	1,945	-0.05%
2022/09/28	12	71.53	4	71.28	70.20	8	1,947	0.41%
2022/09/27	3.3	72.68	2	73.55	73.70	1.3	1,945	0.07%
2022/09/26	18	72.21	9	73.53	71.70	9	1,948	0.46%
2022/09/23	2	76.45	11	77.91	76.50	-9	1,941	-0.46%
2022/09/21	13	78.02	2	78.10	77.80	11	1,956	0.56%
2022/09/20	6	79.07	6	78.97	79.00	0	1,955	0.00%
2022/09/19	21	77.83	0	0.00	76.90	21	1,938	1.08%
2022/09/16	15	80.74	21	81.17	79.40	-6	1,934	-0.31%
2022/09/15	2	78.85	9	79.39	78.90	-7	1,887	-0.37%
2022/09/14	4	76.73	1.5	77.77	78.20	2.5	1,887	0.13%
2022/09/13	2	78.30	4	78.25	78.00	-2	1,886	-0.11%
2022/09/12	13	78.55	17	78.33	78.60	-4	1,893	-0.21%
2022/09/08	2	76.50	0	0.00	76.80	2	1,901	0.11%
2022/09/07	6.2	75.71	0	0.00	75.50	6.2	1,919	0.32%
2022/09/06	22.1	77.13	13	77.48	76.60	9.1	1,913	0.48%
2022/09/05	7	80.67	5.1	80.52	80.20	1.9	1,871	0.10%
2022/09/02	4	81.90	1	81.80	82.10	3	1,864	0.16%
2022/09/01	7.1	82.85	4	82.93	82.10	3.1	1,858	0.17%
2022/08/31	0	0.00	1	83.60	83.60	-1	1,845	-0.05%
2022/08/30	4	83.48	3	83.50	83.30	1	1,845	0.05%
2022/08/29	23.4	82.55	5	82.62	82.50	18.4	1,841	1.00%
2022/08/26	58.2	86.83	60	87.17	86.60	-1.8	1,785	-0.10%
2022/08/25	9.3	85.51	37.2	85.52	86.30	-27.9	1,696	-1.65%
2022/08/24	4	82.55	13.3	82.19	82.00	-9.3	1,636	-0.57%
2022/08/23	2	82.15	12	82.34	82.80	-10	1,652	-0.61%
2022/08/22	1	83.40	15	82.81	82.70	-14	1,656	-0.84%
2022/08/19	7	83.94	5	83.56	83.90	2	1,651	0.12%
2022/08/18	5	83.50	3	83.13	83.70	2	1,645	0.12%
2022/08/17	17	83.83	5	84.00	83.60	12	1,640	0.73%
2022/08/16	21.2	84.64	23	84.87	84.80	-1.8	1,622	-0.11%
2022/08/15	16	84.20	60	83.94	84.60	-44	1,585	-2.77%
2022/08/12	5	83.00	2	82.80	82.60	3	1,528	0.20%
2022/08/11	6	82.17	4	82.60	83.40	2	1,512	0.13%
2022/08/10	6	81.92	7	82.23	81.60	-1	1,509	-0.07%
2022/08/09	3.4	81.94	7	81.41	81.80	-3.7	1,524	-0.24%
2022/08/08	7	81.53	8	81.94	82.50	-1	1,521	-0.07%
2022/08/05	19.1	82.33	32	82.13	81.80	-12.9	1,507	-0.86%
2022/08/04	7.2	80.95	23	80.31	81.30	-15.8	1,485	-1.06%
2022/08/03	6.1	80.81	15	80.94	80.30	-8.9	1,472	-0.60%
2022/08/02	3.5	82.16	11	81.43	82.30	-7.5	1,458	-0.52%
2022/08/01	20	83.37	9.5	83.48	83.50	10.6	1,451	0.73%
2022/07/29	19.3	83.91	27	84.13	83.80	-7.7	1,449	-0.53%
2022/07/28	46.5	83.25	68.1	83.22	83.20	-21.6	1,409	-1.53%
2022/07/27	18.2	81.19	21	82.06	82.70	-2.8	1,340	-0.21%
2022/07/26	6	79.78	10	79.73	80.00	-4	1,295	-0.31%
2022/07/25	18.2	79.97	24	79.86	80.50	-5.8	1,282	-0.45%
2022/07/22	48.1	82.11	42	81.15	80.60	6.1	1,250	0.49%
2022/07/21	40	80.38	68.1	80.78	81.50	-28.1	1,218	-2.31%
2022/07/20	50	81.65	50	81.27	80.80	0	1,169	0.00%
2022/07/19	21.1	80.88	26	80.87	81.90	-4.9	1,107	-0.44%
2022/07/18	84	79.49	105	80.44	81.40	-21	1,043	-2.01%	大賣/
2022/07/15	21.5	76.24	33.1	76.00	77.40	-11.6	939	-1.23%
2022/07/14	1	73.10	0	0.00	73.50	1	906	0.11%
2022/07/13	1	72.10	0	0.00	72.50	1	906	0.11%
2022/07/12	3.2	70.91	0	0.00	71.40	3.2	904	0.35%
2022/07/11	0	0.00	3	73.30	73.60	-3	913	-0.33%
2022/07/08	2	72.10	0.4	72.80	73.20	1.6	924	0.17%
2022/07/07	8	70.12	28.1	69.86	71.80	-20	931	-2.15%
2022/07/06	7	70.64	18	70.37	70.50	-11	929	-1.18%
2022/07/05	11	70.49	2.1	70.50	71.20	8.9	942	0.94%
2022/07/04	0	0.00	1	69.30	68.90	-1	949	-0.11%
2022/07/01	13	71.25	4	70.65	69.80	9	956	0.94%
2022/06/30	7	73.84	2	73.65	73.30	5	953	0.52%
2022/06/29	25	76.69	2	76.15	76.00	23	939	2.45%
2022/06/28	1	76.20	2	75.45	76.50	-1	943	-0.11%
2022/06/27	2	75.25	15	75.17	75.50	-13	955	-1.36%
2022/06/24	0	0.00	3	73.57	74.00	-3	987	-0.30%
2022/06/23	5	71.84	3	73.00	72.70	2	1,042	0.19%
2022/06/22	6	73.77	4	73.43	73.10	2	1,121	0.18%
2022/06/21	5	71.40	10	72.51	73.30	-5	1,134	-0.44%
2022/06/20	14	71.32	0.1	70.50	70.00	13.9	1,137	1.22%
2022/06/17	6	74.25	1	73.69	73.50	5	1,127	0.44%
2022/06/16	11	76.92	21	76.38	75.80	-10	1,116	-0.90%
2022/06/15	2	74.90	0	0.00	74.60	2	1,100	0.18%
2022/06/14	23	74.99	3	74.80	76.00	20	1,101	1.82%
2022/06/13	13	75.49	1	75.60	75.80	12	1,097	1.09%
2022/06/10	1	77.10	1	77.20	77.50	0	1,094	0.00%
2022/06/09	3.1	77.74	3	77.57	77.90	0.1	1,092	0.00%
2022/06/08	8	78.36	3	79.13	77.60	5	1,093	0.46%
2022/06/07	3	78.13	3	78.30	78.20	0	1,087	0.00%
2022/06/06	13	77.69	31.2	77.80	77.80	-18.2	1,079	-1.69%
2022/06/02	0	0.00	1	76.70	76.60	-1	1,090	-0.09%
2022/06/01	35	78.23	2	78.15	77.00	33	1,110	2.97%
2022/05/31	13	77.24	15	76.75	78.00	-2	1,105	-0.18%
2022/05/30	10	75.43	4	75.43	75.40	6	1,090	0.55%
2022/05/27	2	72.40	2	73.00	73.10	0	1,089	0.00%
2022/05/26	0	0.00	2	72.25	71.20	-2	1,101	-0.18%
2022/05/25	0	0.00	1	71.80	72.20	-1	1,143	-0.09%
2022/05/24	8.2	71.61	3	71.13	70.80	5.2	1,167	0.45%
2022/05/23	6	72.55	3	72.27	72.20	3	1,213	0.25%
2022/05/20	1	71.40	1	72.20	72.30	0	1,254	0.00%
2022/05/19	2	70.65	1	71.00	71.80	1	1,302	0.08%
2022/05/18	8	73.25	23	73.03	72.20	-15	1,315	-1.14%
2022/05/17	12	70.48	5	70.42	70.20	7	1,273	0.55%
2022/05/16	13	69.35	0	0.00	69.20	13	1,252	1.04%
2022/05/13	3	66.93	14	66.59	68.70	-11	1,243	-0.88%
2022/05/12	17	67.61	0.1	67.70	66.20	16.9	1,237	1.37%
2022/05/11	1	70.30	5	69.40	69.60	-4	1,217	-0.33%
2022/05/10	2	67.50	6	67.28	69.40	-4	1,219	-0.33%
2022/05/09	0	0.00	2	69.00	68.50	-2	1,214	-0.16%
2022/05/06	1	71.00	6	71.17	70.80	-5	1,202	-0.42%
2022/05/05	0	0.00	3	74.13	73.60	-3	1,195	-0.25%
2022/05/04	1	72.90	5	72.70	72.70	-4	1,201	-0.33%
2022/05/03	0	0.00	3	71.93	72.00	-3	1,212	-0.25%
2022/04/29	2	72.75	3	73.03	72.30	-1	1,221	-0.08%
2022/04/28	0	0.00	1	72.50	72.50	-1	1,236	-0.08%
2022/04/27	20.1	71.74	13.2	72.67	72.30	6.9	1,235	0.56%
2022/04/26	8	74.74	4	74.83	74.60	4	1,211	0.33%
2022/04/25	59	76.51	11	76.20	75.40	48	1,211	3.96%
2022/04/22	0	0.00	6.2	79.23	79.40	-6.2	1,202	-0.51%
2022/04/21	20	80.96	9.1	80.38	80.20	10.9	1,207	0.91%
2022/04/20	4	79.20	0	0.00	79.40	4	1,198	0.33%
2022/04/19	9	78.03	6.2	78.18	78.20	2.8	1,201	0.23%
2022/04/18	7.1	78.77	2	79.00	78.60	5.1	1,208	0.42%
2022/04/15	3.1	80.37	3	80.23	80.40	0.1	1,212	0.00%
2022/04/14	11	77.85	8.3	78.14	79.20	2.7	1,221	0.22%
2022/04/13	29	79.11	2	80.10	78.70	27	1,228	2.20%
2022/04/12	20	79.69	3.2	79.71	79.60	16.8	1,223	1.37%
2022/04/11	57	81.31	3	81.47	80.60	54	1,223	4.41%
2022/04/08	47.1	83.12	3	82.73	82.70	44.1	1,213	3.63%
2022/04/07	37	85.51	14	86.58	85.10	23	1,211	1.90%
2022/04/06	11	86.11	4	86.75	87.70	7	1,200	0.58%
2022/04/01	7	85.19	0	0.00	86.10	7	1,197	0.58%
2022/03/31	12	86.33	27.3	86.07	85.70	-15.3	1,206	-1.26%
2022/03/30	13	87.57	23.1	87.39	87.50	-10.1	1,227	-0.82%
2022/03/29	40	88.45	45	88.61	87.20	-5	1,271	-0.39%
2022/03/28	73	88.63	54	88.80	89.30	19	1,241	1.53%
2022/03/25	143.6	89.12	212	87.71	86.90	-68.4	1,184	-5.78%	大買/大賣/
2022/03/24	218.2	86.43	4	86.55	87.50	214.2	1,100	19.47%	大買/鉅額交易
2022/03/23	21	84.48	3	84.37	83.80	18	1,088	1.65%
2022/03/22	3	83.40	1	83.40	83.70	2	1,099	0.18%
2022/03/21	8	82.90	2	83.10	82.70	6	1,113	0.54%
2022/03/18	3	82.60	2	83.15	83.40	1	1,140	0.09%
2022/03/17	4.1	83.02	2	83.00	83.00	2.1	1,146	0.18%
2022/03/16	3.1	80.88	13.5	80.42	81.00	-10.4	1,151	-0.90%
2022/03/15	4.1	81.52	3	81.10	81.00	1.1	1,169	0.10%
2022/03/14	0	0.00	1	83.00	83.00	-1	1,179	-0.08%
2022/03/11	0	0.00	1	82.90	82.90	-1	1,192	-0.08%
2022/03/10	4	84.85	1	84.30	84.00	3	1,197	0.25%
2022/03/09	3	83.22	4	82.90	82.60	-1	1,204	-0.08%
2022/03/08	6	83.65	2.1	82.23	81.50	3.9	1,217	0.32%
2022/03/07	8.2	86.17	7	85.64	84.80	1.2	1,223	0.10%
2022/03/04	3	90.23	9	90.61	89.70	-6	1,230	-0.49%
2022/03/03	3	90.70	10	90.76	90.30	-7	1,261	-0.55%
2022/03/02	3	90.67	5	90.72	90.90	-2	1,294	-0.15%
2022/03/01	10.2	91.36	6.1	90.73	90.30	4.1	1,302	0.31%
2022/02/25	12.2	90.08	34	90.01	90.60	-21.8	1,330	-1.64%
2022/02/24	10	86.92	9	87.41	86.10	1	1,343	0.07%
2022/02/23	19	90.90	17	90.32	89.70	2	1,352	0.15%
2022/02/22	15.1	89.36	9	89.43	90.00	6.1	1,400	0.43%
2022/02/21	13.3	88.94	31.3	87.93	89.50	-18.1	1,458	-1.24%
2022/02/18	14	85.58	8	85.98	85.00	6	1,493	0.40%
2022/02/17	4	84.83	3	84.90	84.40	1	1,617	0.06%
2022/02/16	0	0.00	2	84.75	84.30	-2	1,725	-0.12%
2022/02/14	4.1	84.24	3	84.03	83.50	1.1	1,885	0.06%
2022/02/11	55	86.30	0	0.00	86.20	55	1,912	2.88%
2022/02/10	3	86.60	4	87.13	86.30	-1	1,994	-0.05%
2022/02/09	5	86.84	1	87.40	87.30	4	2,054	0.19%
2022/02/08	3.2	86.08	1	85.90	86.10	2.2	2,113	0.10%
2022/02/07	5	84.60	3	84.60	85.70	2	2,226	0.09%
2022/01/26	5	83.10	1	82.20	82.10	4	2,318	0.17%
2022/01/25	7.1	83.85	11	84.30	83.80	-3.9	2,561	-0.15%
2022/01/24	1.1	83.29	7	81.77	83.20	-6	2,724	-0.22%
2022/01/21	4.3	83.98	12.2	84.94	83.50	-7.9	2,842	-0.28%
2022/01/20	2	86.20	3	85.87	86.70	-1	2,979	-0.03%
2022/01/19	2.1	87.00	3.1	86.90	86.70	-1	3,149	-0.03%
2022/01/18	104	88.38	11	87.98	88.00	93	3,516	2.64%	大買/
2022/01/17	12	87.28	1	87.60	88.30	11	3,686	0.30%
2022/01/14	5.1	86.38	12.1	85.89	86.30	-7.1	3,773	-0.19%
2022/01/13	12	87.46	12	87.87	87.00	0	3,974	0.00%
2022/01/12	114	87.75	12	87.80	87.30	102	4,288	2.38%	大買/鉅額交易
2022/01/11	7.2	88.52	6	88.05	88.00	1.2	4,422	0.03%
2022/01/10	15	89.22	11	89.24	89.00	4	4,449	0.09%
2022/01/07	13.2	90.09	14.1	89.85	89.60	-0.9	4,486	-0.02%
2022/01/06	11	91.75	7	91.36	91.10	4	4,484	0.09%
2022/01/05	3.6	91.07	12	91.05	90.80	-8.4	4,490	-0.19%
2022/01/04	4.1	91.70	1	91.90	91.70	3.1	4,498	0.07%
2022/01/03	6	91.72	2	91.20	91.10	4	4,527	0.09%
2021/12/30	8	91.54	6.4	91.62	91.70	1.7	4,579	0.04%
2021/12/29	9	91.82	8	92.13	92.00	1	4,599	0.02%
2021/12/28	17	92.77	8	93.14	92.50	9	4,630	0.19%
2021/12/27	7	92.47	13	92.52	92.10	-6	4,659	-0.13%
2021/12/24	22	94.03	20	94.28	93.00	2	4,689	0.04%
2021/12/23	34	94.11	40.1	94.50	95.10	-6.1	4,678	-0.13%
2021/12/22	4	91.90	9	91.99	91.80	-5	4,664	-0.11%
2021/12/21	5.3	91.16	14.3	91.47	91.50	-9	4,693	-0.19%
2021/12/20	5	91.26	0	0.00	91.20	5	4,752	0.11%
2021/12/17	6	92.45	9	92.31	92.20	-3	4,817	-0.06%
2021/12/16	2	93.70	20	93.04	93.80	-18	4,912	-0.37%
2021/12/15	11.1	91.57	30.1	91.31	91.80	-19.1	4,935	-0.39%
2021/12/14	23	90.89	5.2	92.05	89.60	17.8	4,994	0.36%
2021/12/13	3.1	93.54	11.1	93.77	93.80	-8	4,989	-0.16%
2021/12/10	4	93.25	3	93.50	93.40	1	4,993	0.02%
2021/12/09	9.1	93.55	21.1	94.10	93.00	-12	5,006	-0.24%
2021/12/08	3.4	92.76	10.5	92.50	92.70	-7.1	5,022	-0.14%
2021/12/07	5	92.98	3	93.33	92.50	2	5,033	0.04%
2021/12/06	15	93.08	3.3	93.18	92.90	11.7	5,059	0.23%
2021/12/03	7	92.53	6	92.98	92.50	1	5,158	0.02%
2021/12/02	6	92.50	7	93.27	92.00	-1	5,330	-0.02%
2021/12/01	10	93.00	7	93.70	93.70	3	5,527	0.05%
2021/11/30	18.3	92.41	10.4	92.73	93.30	7.9	5,552	0.14%
2021/11/29	24.4	90.43	15	90.71	91.80	9.4	5,632	0.17%
2021/11/26	12.2	92.16	54.9	92.03	91.10	-42.7	5,643	-0.76%
2021/11/25	16	94.21	8	94.21	93.60	8	5,682	0.14%
2021/11/24	21.1	93.53	15	93.57	93.60	6.1	5,749	0.11%
2021/11/23	23.3	95.16	40.7	95.45	94.50	-17.4	5,933	-0.29%
2021/11/22	8	96.73	14	96.86	96.40	-6	6,085	-0.10%
2021/11/19	56.4	99.34	50	98.41	97.60	6.4	6,495	0.10%
2021/11/18	24.7	99.81	84	100.20	99.90	-59.3	6,829	-0.87%
2021/11/17	72.2	98.92	64	99.16	98.30	8.1	6,955	0.12%
2021/11/16	83.6	99.30	57.4	98.80	97.60	26.2	6,985	0.37%
2021/11/15	65.3	98.60	58.6	99.18	100.50	6.7	6,924	0.10%
2021/11/12	52	97.06	58.2	97.55	97.40	-6.2	6,955	-0.09%
2021/11/11	29.1	95.41	20.1	94.84	94.20	9	6,996	0.13%
2021/11/10	21.1	95.35	12	95.00	95.50	9.1	7,004	0.13%
2021/11/09	13	96.90	41	96.70	96.40	-28	7,025	-0.40%
2021/11/08	23.1	94.77	16.3	95.19	94.10	6.8	6,991	0.10%
2021/11/05	28.1	95.78	28	95.55	96.00	0	6,994	0.00%
2021/11/04	83	98.54	82.6	98.63	96.40	0.4	6,983	0.01%
2021/11/03	118.1	98.60	188.2	97.56	97.60	-70.2	7,054	-0.99%	大買/大賣/
2021/11/02	248.4	99.48	173.6	98.81	98.20	74.8	7,103	1.05%	大買/大賣/
2021/11/01	117	98.88	114.3	98.93	101.50	2.7	6,882	0.04%	大買/大賣/
2021/10/29	93.1	96.37	70	96.40	96.90	23.1	6,737	0.34%
2021/10/28	103.3	95.35	78.3	94.82	94.20	25	6,634	0.38%	大買/
2021/10/27	100.2	98.32	58.2	99.07	97.50	42.1	6,530	0.64%
2021/10/26	143.3	100.40	243	100.39	97.80	-99.7	6,410	-1.56%	大買/大賣/
2021/10/25	112.2	97.89	112	98.26	98.40	0.2	6,101	0.00%	大買/大賣/
2021/10/22	141	95.16	37.3	95.24	95.90	103.8	6,001	1.73%	大買/鉅額交易
2021/10/21	115.2	96.60	74	95.74	94.90	41.2	5,997	0.69%	大買/
2021/10/20	223	97.41	265.8	97.42	96.60	-42.8	5,837	-0.73%	大買/大賣/
2021/10/19	41	93.06	37.3	92.97	93.00	3.7	5,619	0.07%
2021/10/18	3	90.08	10	89.54	88.80	-7	5,620	-0.12%
2021/10/15	11.8	88.85	36	88.75	88.20	-24.2	5,723	-0.42%
2021/10/14	3.1	85.67	8.2	85.07	85.50	-5.1	5,783	-0.09%
2021/10/13	14.1	87.31	22	85.95	85.00	-8	5,824	-0.14%
2021/10/12	4.3	88.40	5	88.24	87.70	-0.8	5,902	-0.01%
2021/10/08	29.3	89.84	18	89.79	89.70	11.3	5,993	0.19%
2021/10/07	43	88.20	47	88.94	89.70	-4	6,080	-0.07%
2021/10/06	24	85.92	22	85.25	84.80	2	6,403	0.03%
2021/10/05	8.1	82.30	9	81.62	84.50	-0.9	6,616	-0.01%
2021/10/04	19	84.47	13	83.01	82.00	6	6,680	0.09%
2021/10/01	6.2	85.09	18	84.32	84.00	-11.8	6,721	-0.18%
2021/09/30	7	87.50	10	87.16	87.80	-3	6,777	-0.04%
2021/09/29	11	86.92	9	87.19	86.40	2	6,924	0.03%
2021/09/28	31	90.00	17	89.34	88.80	14	7,025	0.20%
2021/09/27	36.5	91.42	26.5	91.07	90.10	10	7,113	0.14%
2021/09/24	41.2	93.77	33.6	93.34	92.90	7.7	7,127	0.11%
2021/09/23	81	92.52	87.6	92.84	93.50	-6.6	7,123	-0.09%
2021/09/22	39.2	89.26	40	89.21	89.30	-0.8	7,123	-0.01%
2021/09/17	87	89.41	55.8	89.59	90.30	31.2	7,204	0.43%
2021/09/16	30	86.88	16	86.44	86.10	14	7,370	0.19%
2021/09/15	13.1	86.15	9	86.26	85.60	4.1	7,477	0.05%
2021/09/14	16.3	87.30	6	87.13	86.60	10.3	7,623	0.13%
2021/09/13	19	86.87	27	87.27	86.60	-8	7,790	-0.10%
2021/09/10	9.1	88.24	4	88.15	88.30	5.1	7,963	0.06%
2021/09/09	46.1	88.63	21.1	88.69	88.90	25	8,255	0.30%
2021/09/08	65.3	88.83	70	88.99	87.30	-4.7	8,338	-0.06%
2021/09/07	128	92.51	112.4	92.93	91.20	15.6	8,332	0.19%	大買/大賣/
2021/09/06	117.3	97.41	91.7	97.81	97.50	25.5	8,250	0.31%	大買/
2021/09/03	16.4	93.70	13.1	93.70	93.50	3.3	8,082	0.04%
2021/09/02	64.1	94.95	66	94.75	92.60	-1.9	8,057	-0.02%
2021/09/01	22	95.95	23.8	96.16	96.00	-1.8	7,982	-0.02%
2021/08/31	66.7	97.22	44.1	96.69	96.30	22.6	7,992	0.28%
2021/08/30	54.3	97.87	77	97.39	97.00	-22.8	8,003	-0.28%
2021/08/27	102.3	99.60	118	99.33	97.50	-15.7	7,950	-0.20%	大買/大賣/
2021/08/26	111.3	102.55	93.4	102.20	103.00	17.9	7,750	0.23%	大買/
2021/08/25	319.1	104.26	259	104.38	104.00	60.1	7,591	0.79%	大買/大賣/
2021/08/24	281.4	101.01	284.1	101.06	102.50	-2.7	7,200	-0.04%	大買/大賣/
2021/08/23	129.3	95.92	114.5	95.13	98.00	14.8	6,866	0.22%	大買/大賣/
2021/08/20	56	90.64	72.2	91.35	92.50	-16.2	6,756	-0.24%
2021/08/19	62.2	90.41	59.1	90.36	87.50	3.1	6,756	0.05%
2021/08/18	66.3	86.67	57.1	87.35	91.70	9.2	6,884	0.13%
2021/08/17	83.1	88.98	89.5	89.23	87.90	-6.4	6,778	-0.09%
2021/08/16	30.6	85.23	28.2	85.41	84.80	2.5	6,644	0.04%
2021/08/13	18.3	89.40	7	88.59	88.60	11.3	6,632	0.17%
2021/08/12	9	90.34	40	90.62	92.00	-31	6,606	-0.47%
2021/08/11	26	89.72	47	89.34	89.20	-21	6,589	-0.32%
2021/08/10	31.1	90.94	49	90.82	91.10	-17.9	6,560	-0.27%
2021/08/09	202	95.14	144	94.40	92.40	58	6,582	0.88%	大買/大賣/
2021/08/06	69.4	93.20	58	93.20	91.80	11.4	6,442	0.18%
2021/08/05	27	90.91	12	90.49	90.20	15	6,356	0.24%
2021/08/04	21.2	91.87	13	91.48	91.10	8.2	6,427	0.13%
2021/08/03	115.1	92.29	21	92.40	92.10	94.1	6,468	1.45%	大買/
2021/08/02	27	91.54	31	92.04	92.70	-4	6,484	-0.06%
2021/07/30	46	92.01	15	92.72	89.80	31	6,495	0.48%
2021/07/29	15	91.13	16	91.62	92.60	-1	6,491	-0.02%
2021/07/28	29	86.48	51.1	86.84	88.70	-22.1	6,481	-0.34%
2021/07/27	35.1	91.77	93	92.07	90.30	-57.9	6,507	-0.89%
2021/07/26	25.1	93.05	14.1	93.40	93.00	11	6,493	0.17%
2021/07/23	48	93.02	42.2	93.04	92.50	5.8	6,524	0.09%
2021/07/22	102.2	92.63	58.4	92.45	94.20	43.8	6,497	0.67%	大買/
2021/07/21	37	90.29	54.1	90.11	90.50	-17.1	6,443	-0.26%
2021/07/20	30	87.63	72	87.42	86.70	-42	6,462	-0.65%
2021/07/19	14	90.86	72	90.28	90.30	-58	6,465	-0.90%
2021/07/16	55.5	90.91	152	90.51	90.20	-96.6	6,516	-1.48%	大賣/
2021/07/15	103	89.06	46	89.33	91.70	57	6,505	0.88%	大買/
2021/07/14	62.1	89.26	137.6	89.65	88.20	-75.5	6,499	-1.16%	大賣/
2021/07/13	336.1	97.78	239.1	96.59	93.50	97	6,591	1.47%	大買/大賣/
2021/07/12	133.5	94.19	158.4	95.71	97.90	-24.9	6,350	-0.39%	大買/大賣/
2021/07/09	71.2	89.84	55.3	89.57	89.00	15.8	6,326	0.25%
2021/07/08	20.3	88.92	44	88.88	89.00	-23.7	6,355	-0.37%
2021/07/07	94.1	88.85	86.1	88.39	87.30	8	6,379	0.12%
2021/07/06	154.7	88.57	105	88.85	88.80	49.7	6,515	0.76%	大買/大賣/
2021/07/05	80.2	86.65	75.6	86.93	87.80	4.6	6,438	0.07%
2021/07/02	99.1	85.05	74	85.43	86.20	25.1	6,500	0.39%
2021/07/01	26	82.15	89.6	82.04	81.50	-63.6	6,690	-0.95%
2021/06/30	18.4	84.20	23	84.78	83.20	-4.6	6,737	-0.07%
2021/06/29	51.6	84.39	60.1	84.14	84.00	-8.5	6,752	-0.13%
2021/06/28	61	87.18	61.5	86.53	85.50	-0.5	6,672	-0.01%
2021/06/25	178.4	88.40	246	88.17	86.60	-67.7	6,619	-1.02%	大買/大賣/
2021/06/24	140.8	86.05	90	85.47	85.40	50.8	6,408	0.79%	大買/
2021/06/23	77.5	84.52	60	84.47	85.20	17.5	6,305	0.28%
2021/06/22	144.1	84.08	132	83.67	81.80	12.1	6,205	0.19%	大買/大賣/
2021/06/21	139	82.69	125	82.38	83.50	14	6,049	0.23%	大買/大賣/
2021/06/18	234	81.17	207.7	81.06	81.50	26.3	5,942	0.44%	大買/大賣/
2021/06/17	124	78.38	131.2	78.04	77.80	-7.2	5,761	-0.12%	大買/大賣/
2021/06/16	95	77.55	87.4	77.05	76.90	7.6	5,735	0.13%
2021/06/15	90	76.44	56.1	76.74	77.50	33.9	5,772	0.59%
2021/06/11	39	74.77	14.2	74.85	74.70	24.8	5,727	0.43%
2021/06/10	16	74.12	40	73.85	73.30	-24	5,872	-0.41%
2021/06/09	10.1	73.81	15	73.79	73.20	-4.9	5,870	-0.08%
2021/06/08	50.1	75.30	68	74.84	74.60	-17.9	5,857	-0.31%
2021/06/07	94	75.33	43	74.56	76.30	51	5,820	0.88%
2021/06/04	13	73.39	11	73.26	72.10	2	5,741	0.03%
2021/06/03	16	74.19	11	74.10	73.90	5	5,719	0.09%
2021/06/02	19	73.94	9	74.07	74.20	10	5,706	0.18%
2021/06/01	18	74.46	14	74.24	74.90	4	5,666	0.07%
2021/05/31	39.1	73.45	37	73.40	74.20	2.1	5,624	0.04%
2021/05/28	49	72.63	69	72.44	72.60	-20	5,546	-0.36%
2021/05/27	64	69.75	76	69.35	69.80	-12	5,451	-0.22%
2021/05/26	135	69.05	83	69.89	67.80	52	5,361	0.97%	大買/
2021/05/25	16	66.98	13.4	66.85	66.60	2.6	5,177	0.05%
2021/05/24	8	64.01	1	65.50	65.00	7	5,199	0.13%
2021/05/21	2	64.05	4	63.90	64.00	-2	5,230	-0.04%
2021/05/20	1	62.40	2	63.55	61.40	-1	5,361	-0.02%
2021/05/19	9	62.62	12	62.79	63.10	-3	5,430	-0.06%
2021/05/18	21	60.90	31	61.23	63.00	-10	5,490	-0.18%
2021/05/17	13.3	58.51	25	58.68	57.60	-11.7	5,559	-0.21%
2021/05/14	13	65.09	12.1	63.16	62.50	0.9	5,520	0.02%
2021/05/13	26.2	65.10	30	65.02	64.00	-3.9	5,491	-0.07%
2021/05/12	45.1	66.11	33.1	66.16	66.10	12	5,467	0.22%
2021/05/11	19	68.85	18.4	69.10	68.10	0.6	5,427	0.01%
2021/05/10	20	73.11	20	72.22	72.00	0	5,421	0.00%
2021/05/07	12	73.89	12.2	74.04	74.90	-0.2	5,478	0.00%
2021/05/06	16.1	72.48	9	73.36	72.30	7.1	5,521	0.13%
2021/05/05	15.1	72.87	37	73.13	71.10	-21.9	5,611	-0.39%
2021/05/04	50	71.29	25	71.82	71.80	25	5,767	0.43%
2021/05/03	32	74.35	35	74.67	74.20	-3	5,790	-0.05%
2021/04/29	53.2	78.06	37	76.30	75.70	16.2	5,855	0.28%
2021/04/28	19	77.36	19.9	77.84	78.50	-0.9	5,973	-0.02%
2021/04/27	67.3	77.78	27	77.33	77.20	40.3	6,263	0.64%
2021/04/26	72	78.16	72.5	78.06	78.90	-0.5	6,979	-0.01%
2021/04/23	34	76.47	44.1	76.41	77.50	-10.1	7,193	-0.14%
2021/04/22	22.2	75.11	99.1	75.04	73.10	-76.9	7,253	-1.06%
2021/04/21	42	77.60	6	77.23	76.50	36	7,164	0.50%
2021/04/20	23	76.53	29	77.28	77.70	-6	7,088	-0.08%
2021/04/19	90	75.96	164	76.78	76.40	-74	7,014	-1.05%	大賣/
2021/04/16	92.2	72.97	136	72.97	74.40	-43.8	6,815	-0.64%	大賣/
2021/04/15	238	73.15	153	72.55	71.90	85	6,707	1.27%	大買/大賣/
2021/04/14	51.1	68.08	48	69.14	70.30	3.1	6,525	0.05%
2021/04/13	28	70.23	37	69.25	69.50	-9	6,467	-0.14%
2021/04/12	114	71.48	70.2	71.47	71.00	43.8	6,414	0.68%	大買/
2021/04/09	43	69.00	52	68.34	67.90	-9	6,332	-0.14%
2021/04/08	116.1	68.75	219	69.04	69.00	-102.9	6,434	-1.60%	大買/大賣/鉅額交易
2021/04/07	203.6	68.90	190	68.58	67.20	13.6	6,355	0.21%	大買/大賣/
2021/04/06	34	63.83	28	66.10	66.50	6	6,081	0.10%
2021/04/01	27	60.90	54	60.81	60.50	-27	6,100	-0.44%
2021/03/31	3	59.73	2	59.95	59.50	1	6,154	0.02%
2021/03/30	60	60.22	18	60.20	60.30	42	6,138	0.68%
2021/03/29	14	59.50	23	59.53	59.60	-9	6,071	-0.15%
2021/03/26	13	59.09	31	59.11	59.40	-18	6,038	-0.30%
2021/03/25	7	59.43	16	59.69	58.80	-9	6,013	-0.15%
2021/03/24	10	58.81	20	59.00	58.60	-10	5,953	-0.17%
2021/03/23	55	58.71	37	59.84	58.20	18	5,917	0.30%
2021/03/22	38	60.59	52	60.46	60.20	-14	5,817	-0.24%
2021/03/19	43	60.15	64	60.00	60.10	-21	5,686	-0.37%
2021/03/18	81	59.00	113	59.06	60.60	-32	5,595	-0.57%	大賣/
2021/03/17	17	58.16	32	57.87	58.20	-15	5,471	-0.27%
2021/03/16	74	58.63	60	58.49	58.80	14	5,433	0.26%
2021/03/15	16	55.87	6	55.53	56.10	10	5,270	0.19%
2021/03/12	6	55.43	5	55.46	55.20	1	5,273	0.02%
2021/03/11	5	55.32	4	54.83	55.60	1	5,259	0.02%
2021/03/10	3	54.17	2	54.35	53.90	1	5,240	0.02%
2021/03/09	5	53.34	3	53.27	53.40	2	5,250	0.04%
2021/03/08	2	54.90	5	55.24	53.90	-3	5,248	-0.06%
2021/03/05	2	54.05	1	53.60	54.60	1	5,248	0.02%
2021/03/04	18	54.10	8	54.18	54.10	10	5,258	0.19%
2021/03/03	13	54.85	9	54.72	54.90	4	5,271	0.08%
2021/03/02	28	55.61	6	54.23	54.00	22	5,294	0.42%
2021/02/26	9	55.42	8	54.95	55.50	1	5,296	0.02%
2021/02/25	8	56.29	3	56.40	56.00	5	5,309	0.09%
2021/02/24	14	56.51	28	56.60	55.50	-14	5,348	-0.26%
2021/02/23	11	57.68	19.1	57.31	57.00	-8.1	5,341	-0.15%
2021/02/22	78	60.06	112.4	59.85	58.80	-34.4	5,289	-0.65%	大賣/
2021/02/19	68.1	57.03	65	57.44	57.40	3.1	5,130	0.06%
2021/02/18	43	55.90	23.4	56.08	56.20	19.6	5,046	0.39%
2021/02/17	74	53.98	115.2	54.28	55.30	-41.2	4,964	-0.83%	大賣/
2021/02/05	4.4	50.41	6	50.63	50.30	-1.6	4,860	-0.03%
2021/02/04	13	50.93	14	51.28	50.90	-1	4,831	-0.02%
2021/02/03	14	52.20	15	52.07	51.40	-1	4,841	-0.02%
2021/02/02	35	52.47	45	52.46	52.70	-10	4,888	-0.20%
2021/02/01	27.2	50.99	18	51.41	51.00	9.2	4,848	0.19%
2021/01/29	79.3	54.68	53	53.65	53.00	26.3	4,785	0.55%
2021/01/28	120	56.96	135	56.28	55.60	-15	4,688	-0.32%	大買/大賣/
2021/01/27	169	56.94	65	56.97	56.80	104	4,582	2.27%	大買/鉅額交易
2021/01/26	167	56.37	143	56.45	55.30	24	4,442	0.54%	大買/大賣/
2021/01/25	50	55.78	47	55.54	55.00	3	4,231	0.07%
2021/01/22	76	55.18	146.3	55.10	57.40	-70.2	4,107	-1.71%	大賣/
2021/01/21	136	57.79	114.1	57.62	56.10	21.9	3,967	0.55%	大買/大賣/
2021/01/20	292.1	59.50	349	58.78	58.10	-56.9	3,767	-1.51%	大買/大賣/
2021/01/19	642.3	60.92	504	60.69	59.30	138.3	3,400	4.07%	大買/大賣/鉅額交易
2021/01/18	103	56.56	70	56.71	57.20	33	2,591	1.27%	大買/
2021/01/15	12	52.00	25	52.00	52.00	-13	2,213	-0.59%
2021/01/14	3	47.53	14	47.21	47.35	-11	2,041	-0.54%
2021/01/13	3	47.18	6	46.83	46.55	-3	2,016	-0.15%
2021/01/12	10	46.35	7	46.21	46.05	3	1,997	0.15%
2021/01/11	9	47.39	19.1	47.52	47.70	-10.1	1,964	-0.51%
2021/01/08	8	46.69	15	46.93	46.50	-7	1,946	-0.36%
2021/01/07	8	48.20	12	47.88	47.55	-4	1,912	-0.21%
2021/01/06	28	47.82	10	48.16	47.00	18	1,872	0.96%
2021/01/05	18	49.14	0	0.00	48.70	18	1,799	1.00%
2021/01/04	31	49.93	30	49.96	49.40	1	1,749	0.06%
2020/12/31	77	49.18	95	49.16	49.15	-18	1,599	-1.13%
2020/12/30	27	47.01	126	47.27	47.20	-99	1,403	-7.05%	大賣/
2020/12/29	14	45.21	23	45.88	45.00	-9	1,275	-0.71%
2020/12/28	183	46.29	85	46.60	45.90	98	1,235	7.93%	大買/
2020/12/25	75	45.27	38	45.18	46.70	37	1,091	3.39%
2020/12/24	3	42.65	38	42.49	42.65	-35	952	-3.67%
2020/12/23	0	0.00	1	41.05	41.35	-1	941	-0.11%
2020/12/22	0	0.00	6	41.43	41.30	-6	948	-0.63%
2020/12/21	33	41.77	0	0.00	41.75	33	954	3.46%
2020/12/18	0	0.00	3	42.03	41.95	-3	953	-0.31%
2020/12/17	0	0.00	1	42.40	42.60	-1	956	-0.10%
2020/12/16	7	42.79	7	42.60	42.50	0	961	0.00%
2020/12/15	4	42.21	4	42.28	41.85	0	961	0.00%
2020/12/14	2	43.00	14	42.95	43.05	-12	957	-1.25%
2020/12/11	3	42.75	3.1	42.49	42.70	-0.1	964	-0.01%
2020/12/10	15	43.77	6	43.68	43.00	9	960	0.94%
2020/12/09	10	44.07	13	43.82	44.50	-3	939	-0.32%
2020/12/08	7	43.82	3	44.00	43.80	4	918	0.44%
2020/12/07	3.1	43.26	3	43.15	43.20	0.1	896	0.01%
2020/12/04	1	43.35	4	43.28	43.30	-3	892	-0.34%
2020/12/03	11	43.82	7	43.91	43.40	4	891	0.45%
2020/12/02	1	43.55	0	0.00	43.35	1	900	0.11%
2020/12/01	2	42.58	3	42.50	43.25	-1	897	-0.11%
2020/11/30	2	43.23	8	43.21	43.00	-6	896	-0.67%
2020/11/27	11	43.03	9	43.08	43.15	2	900	0.22%
2020/11/26	8	43.13	10	43.27	43.15	-2	994	-0.20%
2020/11/25	18	43.54	3	43.57	43.45	15	1,008	1.49%
2020/11/24	12	43.39	20	43.26	43.25	-8	980	-0.82%
2020/11/23	19.1	43.63	9	43.61	43.55	10.1	949	1.06%
2020/11/20	11	42.98	11	42.89	42.60	0	878	0.00%
2020/11/19	2	41.88	0	0.00	41.80	2	834	0.24%
2020/11/18	1	41.65	13	41.89	41.70	-12	838	-1.43%
2020/11/17	2	41.58	9	41.46	41.60	-7	831	-0.84%
2020/11/16	2	41.05	3	41.58	41.00	-1	844	-0.12%
2020/11/13	2	41.45	3	40.98	41.40	-1	848	-0.12%
2020/11/12	1	41.30	0	0.00	41.20	1	848	0.12%
2020/11/11	9	41.33	3	41.05	41.50	6	845	0.71%
2020/11/10	36	41.87	18	42.37	41.70	18	818	2.20%
2020/11/09	1	40.25	2	40.03	40.25	-1	737	-0.14%
2020/11/06	0	0.00	30	38.98	38.75	-30	720	-4.16%
2020/11/05	0	0.00	1	38.85	38.80	-1	727	-0.14%
2020/11/03	2	38.85	0	0.00	38.65	2	778	0.26%
2020/10/30	0	0.00	2	38.00	37.60	-2	840	-0.24%
2020/10/27	0	0.00	2	38.95	38.85	-2	848	-0.24%
2020/10/26	1	39.20	0	0.00	39.15	1	864	0.12%
2020/10/22	0	0.00	1	39.25	38.95	-1	880	-0.11%
2020/10/19	5	39.00	0	0.00	39.40	5	918	0.54%
2020/10/16	10	38.82	10	39.15	38.80	0	923	0.00%
2020/10/12	3	38.87	0	0.00	38.80	3	951	0.32%
2020/10/08	5	39.37	2	39.25	39.40	3	960	0.31%
2020/10/07	2	39.55	0	0.00	39.85	2	976	0.20%
2020/10/06	5	39.76	11	39.74	39.85	-6	985	-0.61%
2020/10/05	3	39.30	0	0.00	39.20	3	1,012	0.30%
2020/09/30	1	39.35	1	39.30	39.20	0	1,052	0.00%
2020/09/29	0	0.00	43	39.02	39.00	-43	1,169	-3.68%
2020/09/28	8	39.33	0	0.00	39.20	8	1,201	0.67%
2020/09/25	1	38.60	1	38.80	38.60	0	1,232	0.00%
2020/09/24	2	39.75	2	39.68	39.55	0	1,251	0.00%
2020/09/23	0	0.00	25	40.38	40.50	-25	1,391	-1.80%
2020/09/22	0.1	41.50	3	41.35	41.05	-2.9	1,516	-0.19%
2020/09/21	12	42.28	0	0.00	42.15	12	1,517	0.79%
2020/09/17	2	42.23	0	0.00	41.80	2	1,514	0.13%
2020/09/16	1	42.10	2	42.30	42.05	-1	1,518	-0.07%
2020/09/15	0.1	41.75	0	0.00	41.90	0.1	1,510	0.01%
2020/09/14	0	0.00	2	40.60	40.80	-2	1,506	-0.13%
2020/09/11	1	40.10	0	0.00	40.10	1	1,513	0.07%
2020/09/09	2	41.05	2	41.25	41.40	0	1,557	0.00%
2020/09/08	7	41.15	0	0.00	41.35	7	1,555	0.45%
2020/09/07	61	42.24	18	42.01	41.70	43	1,561	2.75%
2020/09/04	0	0.00	2	40.38	41.05	-2	1,547	-0.13%
2020/09/03	1	41.85	110	41.86	41.30	-109	1,547	-7.04%	大賣/鉅額交易
2020/09/02	1	43.05	13	42.07	41.90	-12	1,563	-0.77%
2020/09/01	69	44.08	148	43.91	42.85	-79	1,551	-5.09%	大賣/
2020/08/31	224	43.33	12	42.49	43.60	212	1,445	14.67%	大買/鉅額交易
2020/08/27	8	41.45	8	41.26	41.10	0	1,413	0.00%
2020/08/26	0	0.00	3	40.90	40.85	-3	1,415	-0.21%
2020/08/25	0	0.00	3	40.70	40.70	-3	1,422	-0.21%
2020/08/24	1	40.25	3	40.50	40.40	-2	1,425	-0.14%
2020/08/20	2	38.45	11	40.48	38.10	-9	1,592	-0.57%
2020/08/19	2	41.15	0	0.00	40.60	2	1,577	0.13%
2020/08/18	0	0.00	21	40.46	40.40	-21	1,569	-1.34%
2020/08/17	1	40.20	1	40.35	40.15	0	1,577	0.00%
2020/08/13	0	0.00	1	40.40	39.75	-1	1,588	-0.06%
2020/08/12	1	40.05	0	0.00	40.05	1	1,591	0.06%
2020/08/11	0	0.00	16	39.89	39.70	-16	1,593	-1.00%
2020/08/10	44	40.23	83	39.60	39.60	-39	1,598	-2.44%
2020/08/07	10	41.64	245	41.65	41.85	-235	1,575	-14.92%	大賣/鉅額交易
2020/08/06	243	42.48	557	41.95	42.40	-314	1,575	-19.93%	大買/大賣/鉅額交易
2020/08/05	0	0.00	43	41.27	41.45	-43	1,529	-2.81%
2020/08/04	6	42.01	3	41.50	41.45	3	1,539	0.19%
2020/08/03	0	0.00	1	41.35	41.20	-1	1,569	-0.06%
2020/07/31	4	41.58	1	41.35	41.60	3	1,574	0.19%
2020/07/30	14	40.98	13	41.87	42.25	1	1,570	0.06%
2020/07/29	2	39.95	3	40.07	40.40	-1	1,558	-0.06%
2020/07/28	2	41.03	4	40.25	39.30	-2	1,558	-0.13%
2020/07/27	0	0.00	31	40.97	40.50	-31	1,556	-1.99%
2020/07/24	1	41.85	21	41.99	41.85	-20	1,547	-1.29%
2020/07/23	2	43.70	2	43.80	43.15	0	1,542	0.00%
2020/07/22	2	43.68	1	43.50	43.60	1	1,538	0.07%
2020/07/21	1	42.95	4	42.85	42.85	-3	1,532	-0.20%
2020/07/20	0	0.00	1	42.90	42.50	-1	1,532	-0.07%
2020/07/17	2	43.25	13	43.59	43.25	-11	1,528	-0.72%
2020/07/16	5	44.74	15	44.39	44.40	-10	1,527	-0.65%
2020/07/15	9	45.60	11	45.93	45.00	-2	1,530	-0.13%
2020/07/14	4	45.90	11	45.80	45.50	-7	1,556	-0.45%
2020/07/13	2	45.43	19	44.92	45.30	-17	1,597	-1.06%
2020/07/10	7	44.91	38	45.18	44.80	-31	1,598	-1.94%
2020/07/09	58	46.30	24	46.28	46.35	34	1,572	2.16%
2020/07/08	124	47.58	23	47.47	47.65	101	1,532	6.59%	大買/鉅額交易
2020/07/07	17	45.27	5	45.03	44.90	12	1,417	0.85%
2020/07/06	21	45.57	12	45.15	45.45	9	1,390	0.65%
2020/07/03	6	45.02	9	45.31	44.80	-3	1,365	-0.22%
2020/07/02	44	45.56	44	45.58	45.50	0	1,349	0.00%
2020/07/01	189	45.23	42	44.96	45.80	147	1,203	12.22%	大買/鉅額交易
2020/06/30	1	41.50	1	41.70	41.65	0	1,078	0.00%
2020/06/29	6	40.98	0	0.00	40.65	6	1,080	0.56%
2020/06/24	1	42.00	1	42.05	42.15	0	1,084	0.00%
2020/06/23	3	42.22	0	0.00	41.60	3	1,098	0.27%
2020/06/22	7	42.32	1	42.45	42.10	6	1,108	0.54%
2020/06/19	6	42.29	0	0.00	42.35	6	1,120	0.54%
2020/06/18	3	42.48	0	0.00	41.90	3	1,126	0.27%
2020/06/17	2	42.23	12	42.23	42.20	-10	1,125	-0.89%
2020/06/16	18	42.72	105	41.72	42.45	-87	1,120	-7.76%	大賣/
2020/06/15	1	40.70	2	40.30	39.80	-1	1,096	-0.09%
2020/06/12	9	39.67	2	39.20	40.30	7	1,098	0.64%
2020/06/11	10	41.75	8	41.83	40.95	2	1,095	0.18%
2020/06/10	0	0.00	1	42.00	42.00	-1	1,088	-0.09%
2020/06/09	12	42.53	2	42.80	42.05	10	1,108	0.90%
2020/06/08	10	41.99	22	41.99	41.85	-12	1,092	-1.10%
2020/06/05	10	42.37	32	42.33	41.90	-22	1,081	-2.03%
2020/06/03	0	0.00	1	41.90	41.85	-1	1,058	-0.09%
2020/06/02	1	42.00	3	41.00	40.85	-2	1,047	-0.19%
2020/06/01	1	41.60	0	0.00	41.60	1	1,034	0.10%
2020/05/29	9	41.39	8	41.11	41.55	1	1,022	0.10%
2020/05/28	256	43.80	22	44.01	41.55	234	1,015	23.04%	大買/鉅額交易
2020/05/27	82	41.79	12	41.36	43.15	70	895	7.81%
2020/05/26	5	38.85	1	39.60	39.25	4	845	0.47%
2020/05/25	1	39.00	0	0.00	39.10	1	835	0.12%
2020/05/20	0	0.00	5	38.90	39.00	-5	810	-0.62%
2020/05/19	5	38.40	0	0.00	38.20	5	799	0.63%
2020/05/18	1	37.35	4	37.36	37.30	-3	793	-0.38%
2020/05/15	0	0.00	4	38.80	38.35	-4	785	-0.51%
2020/05/14	4	39.45	3	38.92	38.20	1	773	0.13%
2020/05/13	1	39.70	4	38.60	39.85	-3	759	-0.39%
2020/05/12	2	38.70	3	38.87	38.80	-1	747	-0.13%
2020/05/11	20	39.85	0	0.00	39.30	20	743	2.69%
2020/05/08	20	38.98	5	39.75	39.00	15	726	2.06%
2020/05/05	3	37.82	1	37.70	37.75	2	698	0.29%
2020/05/04	1	37.90	0	0.00	37.95	1	701	0.14%
2020/04/29	0	0.00	1	38.15	38.10	-1	703	-0.14%
2020/04/28	1	38.10	0	0.00	37.75	1	711	0.14%
2020/04/24	3	36.75	2	36.58	36.55	1	728	0.14%
2020/04/23	6	37.25	2	37.25	37.05	4	747	0.54%
2020/04/21	0	0.00	3	36.80	36.40	-3	751	-0.40%
2020/04/20	1	37.50	0	0.00	37.65	1	743	0.13%
2020/04/17	7	38.07	1	38.00	37.50	6	727	0.82%
2020/04/16	1	35.35	8	35.68	38.00	-7	692	-1.01%
2020/04/15	2	34.98	3	34.40	34.95	-1	635	-0.16%
2020/04/14	2	33.40	0	0.00	33.95	2	630	0.32%
2020/04/09	0	0.00	5	32.86	32.60	-5	658	-0.76%
2020/04/08	0	0.00	1	32.10	33.05	-1	666	-0.15%
2020/04/07	1	31.30	6	31.84	32.20	-5	697	-0.72%
2020/04/06	1	30.05	3	29.95	30.00	-2	742	-0.27%
2020/04/01	1	30.40	2	30.45	30.30	-1	746	-0.13%
2020/03/31	7	30.25	17	30.22	30.75	-10	749	-1.33%
2020/03/30	3	29.15	0	0.00	29.10	3	758	0.40%
2020/03/27	7	29.79	17	29.83	29.75	-10	760	-1.31%
2020/03/26	11	29.13	1	29.10	29.50	10	748	1.34%
2020/03/25	7	29.10	0	0.00	28.70	7	743	0.94%
2020/03/20	0	0.00	11	30.11	29.75	-11	776	-1.42%
2020/03/19	24	29.59	33	29.69	28.30	-9	815	-1.10%
2020/03/18	3	31.68	0	0.00	31.00	3	801	0.37%
2020/03/16	0	0.00	202	33.08	32.60	-202	808	-24.99%	大賣/鉅額交易
2020/03/13	11	33.20	22	33.42	33.60	-11	799	-1.38%
2020/03/12	6	36.76	43	37.23	36.35	-37	776	-4.77%
2020/03/11	3	40.13	92	40.03	39.10	-89	764	-11.64%
2020/03/10	3	39.42	101	39.00	39.70	-98	763	-12.83%	大賣/
2020/03/09	4	39.84	6	39.97	39.80	-2	772	-0.26%
2020/03/06	0	0.00	1	40.95	41.00	-1	785	-0.13%
2020/03/05	2	41.55	0	0.00	41.50	2	819	0.24%
2020/03/03	2	41.08	0	0.00	40.95	2	865	0.23%
2020/03/02	3	39.00	5	40.22	40.30	-2	883	-0.23%
2020/02/27	4	42.05	7	41.98	40.60	-3	879	-0.34%
2020/02/26	1	42.50	0	0.00	42.25	1	874	0.11%
2020/02/25	0	0.00	2	42.13	42.40	-2	876	-0.23%
2020/02/21	0	0.00	1	43.40	43.05	-1	882	-0.11%
2020/02/20	50	43.49	0	0.00	43.40	50	891	5.61%
2020/02/18	2	43.23	0	0.00	43.15	2	901	0.22%
2020/02/17	0	0.00	1	43.45	43.25	-1	916	-0.11%
2020/02/14	3	43.53	5	43.40	43.55	-2	930	-0.21%
2020/02/13	0	0.00	1	43.55	43.50	-1	942	-0.11%
2020/02/12	1	43.50	0	0.00	43.50	1	954	0.10%
2020/02/11	1	42.55	2	42.70	42.55	-1	961	-0.10%
2020/02/10	0	0.00	2	42.00	42.10	-2	991	-0.20%
2020/02/07	3	43.13	1	42.90	42.80	2	1,007	0.20%
2020/02/06	0	0.00	2	44.03	44.00	-2	1,021	-0.20%
2020/02/05	6	43.96	0	0.00	43.70	6	1,032	0.58%
2020/02/04	4	43.70	1	43.75	43.85	3	1,040	0.29%
2020/02/03	4	42.60	11	42.59	42.55	-7	1,109	-0.63%
2020/01/31	11	44.10	2	43.90	44.85	9	1,149	0.78%
2020/01/30	1	44.70	2	45.50	44.65	-1	1,174	-0.09%
2020/01/20	165	49.39	0	0.00	49.45	165	1,191	13.85%	大買/鉅額交易
2020/01/17	9	48.66	0	0.00	49.30	9	1,230	0.73%
2020/01/16	7	47.61	7	48.30	48.45	0	1,242	0.00%
2020/01/15	2	47.85	4	47.85	48.00	-2	1,309	-0.15%
2020/01/13	1	48.30	0	0.00	48.05	1	1,511	0.07%
2020/01/09	2	47.30	3	47.53	47.60	-1	1,608	-0.06%
2020/01/08	5	46.77	0	0.00	46.80	5	1,761	0.28%
2020/01/07	2	47.00	0	0.00	47.15	2	1,769	0.11%
2020/01/06	2	48.45	5	48.34	48.30	-3	1,806	-0.17%
2020/01/03	5	48.95	5	49.05	48.25	0	1,817	0.00%
2020/01/02	2	49.00	2	49.25	49.50	0	1,818	0.00%
2019/12/31	9	49.79	9	50.13	49.50	0	1,829	0.00%
2019/12/30	34	51.22	32	51.02	51.30	2	1,827	0.11%
2019/12/27	0	0.00	4	49.44	49.40	-4	1,814	-0.22%
2019/12/26	2	49.78	6	49.80	49.70	-4	1,904	-0.21%
2019/12/25	2	50.15	8	50.04	50.20	-6	1,958	-0.31%
2019/12/24	5	49.35	23	49.35	49.50	-18	1,998	-0.90%
2019/12/23	2	48.90	2	49.55	48.60	0	2,013	0.00%
2019/12/20	17	49.57	3	49.50	49.40	14	2,007	0.70%
2019/12/19	9	50.16	33	50.32	50.20	-24	1,998	-1.20%
2019/12/18	2	49.60	9	49.69	49.65	-7	1,982	-0.35%
2019/12/17	10	49.70	10	49.76	49.65	0	1,973	0.00%
2019/12/16	7	48.05	21	48.26	49.60	-14	1,943	-0.72%
2019/12/13	8	46.46	4	46.50	46.70	4	1,897	0.21%
2019/12/12	2	45.65	4	45.93	46.10	-2	1,889	-0.11%
2019/12/11	16	46.56	11	45.91	45.90	5	1,887	0.26%
2019/12/10	1	46.90	0	0.00	47.20	1	1,883	0.05%
2019/12/09	7	47.31	2	47.00	46.90	5	1,880	0.27%
2019/12/06	6	46.13	2	46.48	46.70	4	1,873	0.21%
2019/12/05	0	0.00	4	45.30	45.85	-4	1,867	-0.21%
2019/12/04	9	45.69	25	45.58	45.35	-16	1,868	-0.86%
2019/12/03	11	45.89	13	46.00	45.95	-2	1,855	-0.11%
2019/12/02	16	46.38	12	46.45	46.25	4	1,836	0.22%
2019/11/29	27	48.45	22	49.33	47.70	5	1,801	0.28%
2019/11/28	15	49.90	12	49.95	49.50	3	1,769	0.17%
2019/11/27	2	49.05	5	48.96	49.70	-3	1,755	-0.17%
2019/11/26	1	48.30	0	0.00	48.40	1	1,736	0.06%
2019/11/25	1	47.90	3	47.90	48.00	-2	1,734	-0.12%
2019/11/22	1	48.30	2	48.30	48.10	-1	1,733	-0.06%
2019/11/21	2	48.13	1	48.15	48.25	1	1,732	0.06%
2019/11/20	3	48.30	3	48.50	48.65	0	1,730	0.00%
2019/11/19	9	47.88	0	0.00	47.70	9	1,724	0.52%
2019/11/18	0	0.00	35	48.00	48.00	-35	1,716	-2.04%
2019/11/15	5	48.17	6	47.97	47.80	-1	1,711	-0.06%
2019/11/14	13	48.34	12	47.93	47.85	1	1,704	0.06%
2019/11/13	3	48.93	8	49.16	49.20	-5	1,690	-0.30%
2019/11/12	1	48.20	3	48.10	48.00	-2	1,674	-0.12%
2019/11/11	12	48.41	0	0.00	47.55	12	1,662	0.72%
2019/11/08	6	48.87	7	49.38	49.00	-1	1,647	-0.06%
2019/11/07	16	48.78	26	48.84	48.30	-10	1,637	-0.61%
2019/11/06	12	50.16	2	49.90	49.90	10	1,603	0.62%
2019/11/05	13	50.50	7	50.37	50.00	6	1,584	0.38%
2019/11/04	13	50.96	7	51.30	50.80	6	1,566	0.38%
2019/11/01	8	51.59	12	51.46	51.30	-4	1,553	-0.26%
2019/10/31	20	52.00	26	52.40	51.10	-6	1,542	-0.39%
2019/10/30	32	51.61	17	51.79	52.30	15	1,468	1.02%
2019/10/29	6	50.82	4	50.98	51.20	2	1,417	0.14%
2019/10/28	4	50.43	54	50.44	50.20	-50	1,382	-3.62%
2019/10/25	11	51.04	25	50.89	50.20	-14	1,347	-1.04%
2019/10/24	21	51.07	7	51.09	51.40	14	1,297	1.08%
2019/10/23	40	51.30	20	51.45	50.70	20	1,269	1.58%
2019/10/22	111	51.48	113	51.47	51.80	-2	1,196	-0.17%	大買/大賣/
2019/10/21	25	48.64	43	48.68	49.00	-18	1,023	-1.76%
2019/10/18	66	48.33	11	48.17	48.20	55	992	5.54%
2019/10/17	75	48.12	68	48.12	48.20	7	963	0.73%
2019/10/16	72	48.10	95	48.32	47.10	-23	886	-2.59%
2019/10/15	12	46.44	21	46.63	46.55	-9	735	-1.22%
2019/10/14	13	46.93	12	46.95	46.40	1	722	0.14%
2019/10/09	19	45.36	17	45.53	46.00	2	677	0.30%
2019/10/08	8	45.84	17	45.64	45.55	-9	664	-1.36%
2019/10/07	26	46.05	19	46.00	46.15	7	652	1.07%
2019/10/04	21	46.00	14	45.93	45.90	7	648	1.08%
2019/10/03	21	46.13	30	46.01	46.10	-9	645	-1.39%
2019/10/02	110	45.95	71	46.14	45.90	39	602	6.47%	大買/
2019/10/01	283	44.44	22	44.69	45.20	261	506	51.51%	大買/鉅額交易
2019/09/27	8	43.56	27	43.47	43.20	-19	464	-4.09%
2019/09/26	2	42.65	29	42.46	42.65	-27	416	-6.48%
2019/09/24	0	0.00	2	41.78	41.60	-2	404	-0.49%
2019/09/23	0	0.00	5	41.96	41.85	-5	419	-1.19%
2019/09/20	7	41.75	2	42.00	41.75	5	433	1.15%
2019/09/19	1	41.10	12	40.96	41.45	-11	429	-2.56%
2019/09/17	0	0.00	6	40.76	40.70	-6	431	-1.39%
2019/09/16	11	40.50	0	0.00	40.50	11	436	2.52%
2019/09/12	7	41.10	1	41.10	41.10	6	435	1.38%
2019/09/09	2	40.68	1	40.45	40.10	1	434	0.23%
2019/09/06	0	0.00	1	40.80	40.40	-1	437	-0.23%
2019/09/05	1	40.05	0	0.00	40.05	1	435	0.23%
2019/09/03	0	0.00	2	40.10	39.85	-2	434	-0.46%
2019/09/02	1	39.90	1	40.00	40.00	0	437	0.00%
2019/08/30	2	39.85	1	39.85	39.90	1	437	0.23%
2019/08/27	3	39.55	3	39.40	39.35	0	435	0.00%
2019/08/23	3	40.00	7	40.31	40.25	-4	430	-0.93%
2019/08/22	3	40.60	0	0.00	40.50	3	429	0.70%
2019/08/21	4	40.19	3	40.50	40.55	1	427	0.23%
2019/08/20	3	40.50	4	40.43	40.45	-1	425	-0.24%
2019/08/19	0	0.00	1	40.20	40.50	-1	425	-0.24%
2019/08/14	5	39.51	3	39.35	39.30	2	424	0.47%
2019/08/08	0	0.00	17	39.00	39.00	-17	428	-3.97%
2019/08/06	1	37.60	2	37.85	38.65	-1	433	-0.23%
2019/08/05	2	39.38	0	0.00	39.05	2	438	0.46%
2019/08/02	6	39.66	6	39.75	39.80	0	442	0.00%
2019/08/01	1	40.65	1	40.50	40.45	0	449	0.00%
2019/07/31	1	40.80	0	0.00	40.80	1	453	0.22%
2019/07/30	2	41.05	1	40.85	40.75	1	462	0.22%
2019/07/26	0	0.00	2	42.03	41.90	-2	470	-0.43%
2019/07/25	2	42.00	4	41.93	42.00	-2	470	-0.42%
2019/07/24	8	41.93	2	41.93	41.85	6	468	1.28%
2019/07/23	5	41.68	6	41.90	41.90	-1	476	-0.21%
2019/07/18	0	0.00	1	41.40	41.20	-1	487	-0.21%
2019/07/17	10	41.00	0	0.00	41.15	10	496	2.01%
2019/07/16	2	41.58	0	0.00	41.45	2	512	0.39%
2019/07/15	5	41.12	6	41.35	41.55	-1	525	-0.19%
2019/07/12	6	41.86	3	41.80	41.80	3	549	0.55%
2019/07/11	1	41.80	0	0.00	42.05	1	631	0.16%
2019/07/10	17	42.51	47	42.27	42.25	-30	707	-4.24%
2019/07/09	38	41.71	15	41.54	42.05	23	697	3.30%
2019/07/08	6	40.53	2	40.60	40.60	4	665	0.60%
2019/07/05	1	40.55	4	40.61	40.60	-3	675	-0.44%
2019/07/04	11	40.56	0	0.00	40.25	11	684	1.61%
2019/07/03	1	40.60	8	40.74	40.75	-7	676	-1.04%
2019/07/01	5	39.80	0	0.00	39.80	5	665	0.75%
2019/06/28	6	39.67	0	0.00	39.40	6	659	0.91%
2019/06/27	19	41.56	6	41.60	41.70	13	649	2.00%
2019/06/26	5	40.80	0	0.00	41.15	5	645	0.77%
2019/06/25	4	40.96	0	0.00	41.00	4	653	0.61%
2019/06/24	3	41.07	0	0.00	41.20	3	650	0.46%
2019/06/20	4	41.45	3	41.57	41.60	1	673	0.15%
2019/06/18	1	40.35	0	0.00	40.40	1	731	0.14%
2019/06/12	1	40.65	0	0.00	40.70	1	819	0.12%
2019/06/10	3	40.30	0	0.00	40.15	3	855	0.35%
2019/06/05	3	40.50	3	40.40	40.30	0	867	0.00%
2019/06/03	1	40.00	0	0.00	39.90	1	885	0.11%
2019/05/27	0	0.00	1	39.95	40.20	-1	941	-0.11%
2019/05/23	1	39.25	0	0.00	39.30	1	971	0.10%
2019/05/20	0	0.00	2	39.85	39.70	-2	1,103	-0.18%
2019/05/17	3	40.80	5	40.08	39.60	-2	1,116	-0.18%
2019/05/16	3	41.10	3	40.70	40.75	0	1,120	0.00%
2019/05/15	4	41.25	1	41.00	41.00	3	1,127	0.27%
2019/05/14	5	39.64	4	39.89	40.70	1	1,164	0.09%
2019/05/13	3	40.80	0	0.00	40.35	3	1,188	0.25%
2019/05/09	1	42.90	4	43.15	41.85	-3	1,200	-0.25%
2019/05/08	1	43.50	2	43.40	43.35	-1	1,193	-0.08%
2019/05/07	8	43.98	3	43.95	44.10	5	1,204	0.42%
2019/05/06	1	44.90	4.1	44.85	44.35	-3.1	1,203	-0.26%
2019/05/02	2	45.30	0	0.00	45.60	2	1,197	0.17%
2019/04/30	3	44.98	2	45.50	45.75	1	1,206	0.08%
2019/04/29	0	0.00	2	45.35	44.95	-2	1,240	-0.16%
2019/04/25	7	47.08	2	46.90	46.70	5	1,295	0.39%
2019/04/24	5	46.63	1	46.55	46.60	4	1,320	0.30%
2019/04/23	4	48.00	3	47.10	47.05	1	1,351	0.07%
2019/04/22	9	48.33	10	48.60	48.00	-1	1,391	-0.07%
2019/04/19	15.1	47.33	5	47.72	47.95	10.1	1,411	0.72%
2019/04/18	23	47.85	36	47.63	46.70	-13	1,407	-0.92%
2019/04/17	49	48.99	34	48.81	47.90	15	1,381	1.09%
2019/04/16	56	47.33	45	47.26	47.50	11	1,295	0.85%
2019/04/15	0	0.00	4	45.25	45.65	-4	1,216	-0.33%
2019/04/12	1	44.90	0	0.00	44.85	1	1,213	0.08%
2019/04/11	1	46.05	93	46.02	45.20	-92	1,215	-7.57%
2019/04/10	1	45.70	3	45.47	45.55	-2	1,227	-0.16%
2019/04/09	3	45.13	0	0.00	44.95	3	1,218	0.25%
2019/04/08	0	0.00	2	44.50	44.50	-2	1,218	-0.16%
2019/04/02	0	0.00	6	44.12	44.20	-6	1,273	-0.47%
2019/04/01	20	43.65	4	44.04	43.60	16	1,283	1.25%
2019/03/29	11	43.93	1	44.30	43.85	10	1,277	0.78%
2019/03/28	5	44.30	4	44.23	44.20	1	1,272	0.08%
2019/03/27	2	44.55	1	44.85	44.80	1	1,263	0.08%
2019/03/26	7	44.59	4	44.70	44.55	3	1,264	0.24%
2019/03/25	5	44.54	3	44.60	44.90	2	1,257	0.16%
2019/03/22	43	45.71	376	45.34	45.30	-333	1,275	-26.12%	大賣/鉅額交易
2019/03/21	49	46.72	14	46.88	46.50	35	1,259	2.78%
2019/03/20	3	46.15	21	46.10	46.20	-18	1,219	-1.48%
2019/03/19	0	0.00	2	45.15	45.15	-2	1,190	-0.17%
2019/03/18	5	44.88	0	0.00	44.80	5	1,181	0.42%
2019/03/15	4	46.06	4	45.73	45.35	0	1,170	0.00%
2019/03/14	6	45.71	9	45.90	45.75	-3	1,150	-0.26%
2019/03/13	5	45.36	2	45.35	45.10	3	1,142	0.26%
2019/03/12	3	45.20	3	45.05	45.00	0	1,143	0.00%
2019/03/11	2	45.00	3	45.03	44.95	-1	1,149	-0.09%
2019/03/08	1	44.35	1	44.40	45.30	0	1,178	0.00%
2019/03/07	4	45.25	1	44.90	44.80	3	1,219	0.25%
2019/03/06	7	45.39	1	45.35	45.35	6	1,261	0.48%
2019/03/05	7	44.44	0	0.00	44.45	7	1,315	0.53%
2019/03/04	4	44.85	3	44.50	44.55	1	1,344	0.07%
2019/02/27	9	44.90	3	44.80	44.75	6	1,342	0.45%
2019/02/26	6	45.73	4	45.04	45.00	2	1,340	0.15%
2019/02/25	5	45.72	7	45.96	46.10	-2	1,337	-0.15%
2019/02/22	4	46.03	2	46.03	45.65	2	1,338	0.15%
2019/02/21	14	46.80	7	46.96	46.60	7	1,333	0.52%
2019/02/20	18	46.31	9	46.46	46.40	9	1,302	0.69%
2019/02/19	1	44.45	0	0.00	44.45	1	1,240	0.08%
2019/02/18	3	45.35	0	0.00	44.75	3	1,234	0.24%
2019/02/15	3	45.00	1	45.25	45.15	2	1,222	0.16%
2019/02/14	1	45.90	4	46.29	45.80	-3	1,214	-0.25%
2019/02/13	14	46.71	3	46.58	46.20	11	1,206	0.91%
2019/02/12	4	46.03	4	46.30	46.50	0	1,167	0.00%
2019/02/11	3	44.40	5	44.94	45.70	-2	1,142	-0.17%
2019/01/28	8	44.48	6	44.80	44.50	2	1,117	0.18%
2019/01/25	4	44.53	6	44.58	44.90	-2	1,104	-0.18%
2019/01/24	6	44.85	19	44.72	44.30	-13	1,098	-1.18%
2019/01/23	1	44.55	17	44.58	44.85	-16	1,097	-1.46%
2019/01/22	4	45.71	4	45.30	44.60	0	1,096	0.00%
2019/01/21	35	46.35	19	45.91	46.05	16	1,090	1.47%
2019/01/18	16	46.23	12	46.17	46.65	4	1,079	0.37%
2019/01/17	4	44.70	6	44.85	45.10	-2	1,031	-0.19%
2019/01/16	7	44.70	26	44.87	44.95	-19	1,020	-1.86%
2019/01/15	35	45.63	8	45.61	45.85	27	991	2.72%
2019/01/14	11	44.13	4	44.64	45.40	7	953	0.73%
2019/01/11	8	43.81	17	44.03	43.25	-9	904	-1.00%
2019/01/10	3	42.55	3	43.25	43.10	0	865	0.00%
2019/01/09	5	42.41	8	42.47	42.45	-3	856	-0.35%
2019/01/07	1	41.55	0	0.00	41.45	1	852	0.12%
2019/01/04	6	40.93	2	41.00	40.65	4	854	0.47%
2019/01/02	3	43.80	0	0.00	43.00	3	864	0.35%
2018/12/27	4	43.34	3	42.95	43.10	1	852	0.12%
2018/12/26	4	43.58	3	44.60	42.85	1	846	0.12%
2018/12/25	2	42.45	71	42.87	43.30	-69	824	-8.37%
2018/12/24	97	42.59	203	42.53	42.95	-106	815	-13.00%	大賣/鉅額交易
2018/12/22	97	42.52	89	42.18	42.15	8	834	0.96%
2018/12/21	118	42.31	153	42.45	42.50	-35	845	-4.14%	大買/大賣/
2018/12/20	3	42.15	5	41.62	41.50	-2	845	-0.24%
2018/12/19	6	43.20	6	42.25	42.45	0	842	0.00%
2018/12/18	3	43.00	4	42.98	43.15	-1	841	-0.12%
2018/12/17	593	43.74	443	44.03	43.95	150	838	17.89%	大買/大賣/鉅額交易
2018/12/14	80	43.23	52	42.96	43.25	28	799	3.50%
2018/12/13	40	44.21	0	0.00	44.00	40	791	5.05%
2018/12/12	42	44.01	43	44.63	44.45	-1	784	-0.13%
2018/12/11	6	42.72	4	42.53	42.60	2	773	0.26%
2018/12/10	5	42.37	5	42.23	42.25	0	775	0.00%
2018/12/07	6	42.37	7	42.26	42.45	-1	777	-0.13%
2018/12/06	10	43.80	23	42.29	42.00	-13	772	-1.68%
2018/12/05	4	44.55	4	44.96	44.80	0	757	0.00%
2018/12/04	20	46.54	6	46.32	45.65	14	748	1.87%
2018/12/03	8	46.49	2	46.70	47.15	6	739	0.81%
2018/11/30	3	44.50	6	44.43	44.95	-3	709	-0.42%
2018/11/29	14	44.88	25	45.05	44.40	-11	663	-1.66%
2018/11/28	57	42.59	52	43.08	43.70	5	613	0.81%
2018/11/27	3	40.67	4	41.20	41.55	-1	551	-0.18%
2018/11/26	0	0.00	1	38.30	39.10	-1	521	-0.19%
2018/11/23	1	38.05	0	0.00	38.00	1	512	0.20%
2018/11/22	1	38.80	24	39.02	38.65	-23	504	-4.56%
2018/11/21	3	39.82	0	0.00	39.90	3	491	0.61%
2018/11/20	1	40.50	1	41.50	40.50	0	479	0.00%
2018/11/19	2	41.55	1	42.00	42.10	1	467	0.21%
2018/11/16	0	0.00	1	40.45	40.45	-1	450	-0.22%
2018/11/08	3	40.47	2	40.38	40.00	1	456	0.22%
2018/11/01	0	0.00	3	38.80	39.30	-3	505	-0.59%
2018/10/31	6	37.77	2	38.30	38.00	4	518	0.77%
2018/10/29	1	38.00	1	36.85	36.80	0	614	0.00%
2018/10/25	0	0.00	1	38.10	38.55	-1	597	-0.17%
2018/10/24	0	0.00	3	38.20	38.30	-3	587	-0.51%
2018/10/17	1	40.25	0	0.00	39.85	1	577	0.17%
2018/10/15	2	39.98	1	40.05	39.95	1	574	0.17%
2018/10/11	1	38.75	1	39.00	38.70	0	570	0.00%
2018/10/09	2	43.53	2	43.73	42.90	0	548	0.00%
2018/10/08	1	44.10	0	0.00	43.85	1	546	0.18%
2018/10/05	3	44.60	3	44.25	44.10	0	545	0.00%
2018/10/04	1	47.85	12	48.08	47.40	-11	532	-2.07%
2018/10/03	0	0.00	16	49.20	48.70	-16	526	-3.04%
2018/10/02	19	50.45	16	50.32	50.00	3	519	0.58%
2018/10/01	29	49.30	5	49.43	50.40	24	495	4.84%
2018/09/28	8	46.27	10	46.23	47.15	-2	471	-0.42%
2018/09/27	2	45.85	3	46.03	45.65	-1	458	-0.22%
2018/09/25	8	45.94	56	45.69	45.40	-48	454	-10.55%
2018/09/20	2	45.08	1	45.35	44.30	1	474	0.21%
2018/09/19	2	45.25	0	0.00	45.10	2	476	0.42%
2018/09/18	1	45.75	0	0.00	45.00	1	479	0.21%
2018/09/13	3	43.50	2	43.88	43.70	1	481	0.21%
2018/09/10	0	0.00	3	45.20	45.10	-3	475	-0.63%
2018/09/07	0	0.00	2	47.20	47.10	-2	476	-0.42%
2018/09/03	0	0.00	3	48.60	49.00	-3	488	-0.61%
2018/08/27	3	48.50	0	0.00	48.80	3	511	0.59%
2018/08/24	3	48.40	0	0.00	47.60	3	516	0.58%
2018/08/22	0	0.00	1	48.70	48.70	-1	525	-0.19%
2018/08/20	0	0.00	2	48.85	48.70	-2	528	-0.38%
2018/08/17	1	49.75	0	0.00	48.70	1	527	0.19%
2018/08/16	0	0.00	1	48.50	49.20	-1	519	-0.19%
2018/08/15	2	48.35	5	48.35	48.60	-3	516	-0.58%
2018/08/14	0	0.00	1	48.95	49.25	-1	511	-0.20%
2018/08/13	2	49.48	3	49.77	48.95	-1	510	-0.20%
2018/08/09	0	0.00	2	52.65	52.30	-2	498	-0.40%
2018/08/08	11	54.21	0	0.00	53.70	11	497	2.21%
2018/08/07	6	53.58	6	53.15	53.00	0	471	0.00%
2018/08/06	10	52.80	14	52.46	53.60	-4	457	-0.87%
2018/08/03	12	51.73	14	51.32	52.00	-2	416	-0.48%
2018/08/02	1	48.50	0	0.00	48.45	1	363	0.28%
2018/07/30	5	48.10	0	0.00	47.25	5	356	1.40%
2018/07/27	1	47.70	0	0.00	47.70	1	358	0.28%
2018/07/25	1	47.70	0	0.00	47.70	1	361	0.28%
2018/07/17	2	49.10	0	0.00	48.80	2	391	0.51%
2018/07/13	1	48.50	0	0.00	48.70	1	407	0.25%
2018/07/09	2	48.05	0	0.00	48.15	2	459	0.44%
2018/07/06	1	47.80	0	0.00	47.90	1	471	0.21%
2018/07/05	1	49.65	0	0.00	49.00	1	503	0.20%
2018/07/02	2	50.70	0	0.00	50.30	2	514	0.39%
2018/06/26	0	0.00	2	52.00	52.00	-2	492	-0.41%
2018/06/15	4	55.85	0	0.00	55.20	4	522	0.77%
2018/06/14	1	54.90	0	0.00	55.10	1	520	0.19%
2018/06/11	0	0.00	2	54.00	53.50	-2	526	-0.38%
2018/06/07	0	0.00	5	55.60	55.50	-5	519	-0.96%
2018/06/06	1	55.10	0	0.00	55.20	1	515	0.19%
2018/06/05	2	56.70	0	0.00	55.90	2	508	0.39%
2018/06/04	1	56.10	0	0.00	55.80	1	509	0.20%
2018/06/01	0	0.00	3	55.87	55.80	-3	509	-0.59%
2018/05/31	3	56.07	0	0.00	55.80	3	509	0.59%
2018/05/18	1	53.60	0	0.00	53.60	1	616	0.16%
2018/05/17	0	0.00	5	53.20	53.60	-5	646	-0.77%
2018/05/16	0	0.00	3	53.60	53.10	-3	655	-0.46%
2018/05/14	0	0.00	1	52.70	52.90	-1	716	-0.14%
2018/05/11	3	52.67	0	0.00	52.50	3	725	0.41%
2018/05/10	0	0.00	1	52.30	52.20	-1	738	-0.14%
2018/05/09	1	52.00	0	0.00	51.90	1	746	0.13%
2018/05/08	1	51.80	0	0.00	51.90	1	756	0.13%
2018/05/07	5	51.70	0	0.00	51.20	5	756	0.66%
2018/04/30	1	51.00	2	50.90	51.00	-1	794	-0.13%
2018/04/27	0	0.00	8	50.44	50.50	-8	801	-1.00%
2018/04/26	0	0.00	5	51.04	50.60	-5	807	-0.62%
2018/04/25	0	0.00	1	51.30	51.20	-1	812	-0.12%
2018/04/24	1	52.40	33	51.08	51.60	-32	820	-3.90%
2018/04/20	4	55.15	11	54.82	54.80	-7	835	-0.84%
2018/04/19	2	55.80	0	0.00	55.80	2	827	0.24%
2018/04/18	12	56.42	5	56.20	56.10	7	824	0.85%
2018/04/16	15	57.92	1	57.90	57.00	14	827	1.69%
2018/04/13	8	57.68	1	57.60	57.70	7	822	0.85%
2018/04/12	13	56.97	2	56.55	56.70	11	825	1.33%
2018/04/11	4	57.23	3	57.27	56.80	1	837	0.12%
2018/04/10	1	53.70	2	54.10	54.10	-1	814	-0.12%
2018/04/02	0	0.00	51	53.18	53.40	-51	823	-6.20%
2018/03/31	2	53.15	0	0.00	53.00	2	832	0.24%
2018/03/30	0	0.00	1	53.10	53.00	-1	837	-0.12%
2018/03/29	1	53.00	0	0.00	53.00	1	847	0.12%
2018/03/27	2	53.45	0	0.00	53.10	2	852	0.23%
2018/03/26	22	53.15	3	52.83	53.60	19	853	2.23%
2018/03/23	21	53.37	0	0.00	53.70	21	849	2.47%
2018/03/22	1	56.00	1	56.10	55.50	0	848	0.00%
2018/03/19	10	56.02	0	0.00	56.50	10	890	1.12%
2018/03/16	0	0.00	1	55.70	55.60	-1	908	-0.11%
2018/03/14	2	56.80	0	0.00	56.50	2	972	0.21%
2018/03/13	1	56.70	2	56.50	56.50	-1	1,000	-0.10%
2018/03/12	1	56.20	1	56.50	56.20	0	1,013	0.00%
2018/03/09	0	0.00	3	55.47	55.60	-3	1,037	-0.29%
2018/03/08	0	0.00	4	55.70	55.40	-4	1,089	-0.37%
2018/03/07	2	55.50	3	55.30	55.60	-1	1,135	-0.09%
2018/03/01	0	0.00	3	55.43	56.50	-3	1,261	-0.24%
2018/02/27	6	56.40	3	56.50	56.50	3	1,265	0.24%
2018/02/26	1	55.50	0	0.00	55.80	1	1,269	0.08%
2018/02/23	4	54.33	1	55.00	54.50	3	1,284	0.23%
2018/02/21	0	0.00	2	52.00	52.20	-2	1,316	-0.15%
2018/02/12	2	49.40	0	0.00	50.30	2	1,319	0.15%
2018/02/09	2	48.50	0	0.00	48.80	2	1,322	0.15%
2018/02/08	1	51.50	0	0.00	51.60	1	1,317	0.08%
2018/02/07	1	51.90	0	0.00	51.60	1	1,324	0.08%
2018/02/06	14	50.81	9	52.90	50.70	5	1,330	0.38%
2018/02/05	6	55.48	2	55.20	55.90	4	1,310	0.31%
2018/02/02	5	57.28	2	57.25	57.00	3	1,332	0.23%
2018/02/01	2	59.00	2	58.50	58.20	0	1,351	0.00%
2018/01/31	0	0.00	2	58.20	58.10	-2	1,378	-0.15%
2018/01/30	2	59.90	1	59.60	59.10	1	1,396	0.07%
2018/01/29	4	59.80	0	0.00	59.50	4	1,420	0.28%
2018/01/26	2	60.10	4	59.80	60.00	-2	1,464	-0.14%
2018/01/25	5	61.30	0	0.00	60.70	5	1,474	0.34%
2018/01/23	2	61.65	1	62.40	61.50	1	1,558	0.06%
2018/01/22	1	62.50	0	0.00	62.40	1	1,590	0.06%
2018/01/19	1	61.80	1	61.40	61.00	0	1,658	0.00%
2018/01/18	0	0.00	6	61.83	61.50	-6	1,683	-0.36%
2018/01/17	1	61.40	0	0.00	61.50	1	1,764	0.06%
2018/01/16	2	62.50	0	0.00	62.50	2	1,947	0.10%
2018/01/15	2	62.55	0	0.00	62.50	2	2,103	0.10%
2018/01/12	0	0.00	1	63.00	62.10	-1	2,462	-0.04%
2018/01/11	1	61.00	1	61.20	61.60	0	2,596	0.00%
2018/01/10	2	61.00	1	61.40	61.00	1	2,655	0.04%
2018/01/08	1	65.70	0	0.00	63.90	1	2,675	0.04%
2018/01/05	26	65.71	2	66.00	66.30	24	2,680	0.90%
2018/01/04	29	64.70	0	0.00	65.70	29	2,675	1.08%
2018/01/03	1	65.30	0	0.00	64.50	1	2,682	0.04%
2018/01/02	1	63.90	0	0.00	64.50	1	2,695	0.04%