麗清 (3346)-台新券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
41.20
漲跌
▼0.40
漲幅
-0.96%
成交量
718張
產業
上市汽車類股
193人加入追蹤

立即追蹤
本地時間:13:30

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

麗清 (3346)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
2024/04/23	3	41.40	1	41.35	41.20	2	1,738	0.12%
2024/04/22	3	42.23	7.8	42.27	41.60	-4.8	1,748	-0.27%
2024/04/19	22	42.19	36	42.23	42.10	-14	1,756	-0.80%
2024/04/18	10	44.07	13	44.32	44.05	-3	1,733	-0.17%
2024/04/17	12	44.13	0	0.00	44.05	12	1,745	0.69%
2024/04/16	55.1	44.49	14.7	44.25	43.85	40.4	1,770	2.28%
2024/04/15	37.1	46.63	28.9	46.75	46.20	8.2	1,903	0.43%
2024/04/12	6	47.75	7	48.15	47.55	-1	1,897	-0.05%
2024/04/11	23.2	48.26	17.5	48.34	47.90	5.8	1,917	0.30%
2024/04/10	37	47.67	45	47.98	47.60	-8	1,911	-0.42%
2024/04/09	17	47.95	24	48.25	48.05	-7	1,942	-0.36%
2024/04/08	12	48.02	8	48.10	48.20	4	1,975	0.20%
2024/04/03	23	48.31	2	48.40	48.35	21	2,000	1.05%
2024/04/02	8	49.08	13.1	48.92	48.70	-5.1	2,065	-0.25%
2024/04/01	6	48.67	28	48.59	48.70	-22	2,202	-1.00%
2024/03/29	15	47.85	7	47.83	47.60	8	2,403	0.33%
2024/03/28	26.1	48.29	51	48.47	48.15	-24.9	2,672	-0.93%
2024/03/27	11.2	47.09	4	47.44	47.55	7.2	3,194	0.23%
2024/03/26	40	47.24	46.2	48.09	47.00	-6.1	3,454	-0.18%
2024/03/25	13	48.25	9	48.07	47.90	4	3,441	0.12%
2024/03/22	14	47.75	3	48.02	48.00	11	3,466	0.32%
2024/03/21	33.2	48.00	10	47.83	47.85	23.2	3,509	0.66%
2024/03/20	11.1	48.42	4	48.75	48.15	7.1	3,618	0.19%
2024/03/19	0	0.00	6.3	48.83	48.60	-6.3	3,766	-0.17%
2024/03/18	15.2	48.40	11.3	48.44	49.00	3.9	3,811	0.10%
2024/03/15	7.1	48.16	0	0.00	48.05	7.1	3,838	0.18%
2024/03/14	8	49.08	4	49.20	48.85	4	3,885	0.10%
2024/03/13	30.2	49.82	14	50.81	49.55	16.2	3,904	0.41%
2024/03/12	2	50.50	36	50.56	50.50	-34	3,899	-0.87%
2024/03/11	29.8	50.32	20	50.58	50.40	9.8	3,890	0.25%
2024/03/08	30.3	49.82	99.2	49.61	49.25	-68.9	3,868	-1.78%
2024/03/07	147.5	48.89	81.2	49.78	48.05	66.3	3,797	1.75%	大買/
2024/03/06	42.7	51.97	47	51.96	51.90	-4.3	3,686	-0.12%
2024/03/05	32.1	50.95	49	51.18	51.80	-16.9	3,651	-0.46%
2024/03/04	27	51.03	4	51.13	51.30	23	3,634	0.63%
2024/03/01	22	51.68	12.1	51.66	51.50	9.9	3,608	0.27%
2024/02/29	12.1	51.32	24.2	51.31	51.40	-12.1	3,587	-0.34%
2024/02/27	16	50.45	16.1	50.26	50.40	-0.1	3,565	0.00%
2024/02/26	14	50.96	41	50.75	50.80	-27	3,543	-0.76%
2024/02/23	51	49.90	21	49.92	49.75	30	3,512	0.85%
2024/02/22	30	50.72	88.2	51.11	50.40	-58.2	3,507	-1.66%
2024/02/21	3	49.20	12	49.16	49.10	-9	3,444	-0.26%
2024/02/20	66	48.89	15	49.18	49.15	51	3,442	1.48%
2024/02/19	4	49.91	12	49.61	49.50	-8	3,444	-0.23%
2024/02/16	57	49.10	40	49.48	49.80	17	3,445	0.49%
2024/02/15	7	47.53	12	47.64	47.70	-5	3,422	-0.14%
2024/02/05	13.4	47.36	7	47.29	47.65	6.4	3,420	0.19%
2024/02/02	3	48.43	0	0.00	48.20	3	3,452	0.09%
2024/02/01	7.2	48.22	14	48.22	48.20	-6.8	3,482	-0.19%
2024/01/31	6	48.63	1	49.20	48.65	5	3,488	0.14%
2024/01/30	9.1	48.99	5	48.77	48.90	4.1	3,489	0.12%
2024/01/29	9	49.01	1	49.40	49.10	8	3,495	0.23%
2024/01/26	16.4	48.89	24	48.98	48.50	-7.6	3,504	-0.22%
2024/01/25	7	49.61	29	49.56	49.40	-22	3,508	-0.63%
2024/01/24	12	49.90	3	50.03	49.70	9	3,536	0.25%
2024/01/23	34.1	49.50	5	49.58	49.70	29.1	3,552	0.82%
2024/01/22	8	49.01	0	0.00	49.10	8	3,551	0.23%
2024/01/19	3.1	48.13	6	48.17	48.00	-2.9	3,575	-0.08%
2024/01/18	10	47.64	25	47.50	48.10	-15	3,593	-0.42%
2024/01/17	12.3	48.41	25	48.79	47.95	-12.7	3,623	-0.35%
2024/01/16	29	50.00	29	49.70	49.60	0	3,613	0.00%
2024/01/15	9.4	50.47	48.2	50.40	50.30	-38.8	3,616	-1.07%
2024/01/12	30.1	49.70	22	50.14	49.40	8.1	3,635	0.22%
2024/01/11	31	49.80	10	50.03	50.20	21	3,650	0.58%
2024/01/10	24	49.52	8	49.87	49.50	16	3,708	0.43%
2024/01/09	82.8	50.61	41	51.29	49.85	41.8	3,804	1.10%
2024/01/08	38	51.64	6	51.48	51.80	32	3,686	0.87%
2024/01/05	23	50.94	12	51.06	51.00	11	3,773	0.29%
2024/01/04	26.3	50.59	4	50.77	50.40	22.3	3,873	0.58%
2024/01/03	29.3	51.44	40	51.52	51.20	-10.7	3,894	-0.28%
2024/01/02	11.2	53.13	15	53.08	52.90	-3.8	3,864	-0.10%
2023/12/29	6	52.83	7	52.79	52.70	-1	3,855	-0.03%
2023/12/28	4.2	53.72	14.1	53.75	53.20	-9.9	3,837	-0.26%
2023/12/27	152.2	55.19	183.1	54.67	54.40	-30.9	3,825	-0.81%	大買/大賣/
2023/12/26	202.1	54.67	303.5	54.66	55.00	-101.4	3,681	-2.75%	大買/大賣/鉅額交易
2023/12/25	132.1	54.57	129.3	54.40	53.90	2.8	3,465	0.08%	大買/大賣/
2023/12/22	420.2	53.62	586	53.63	53.10	-165.8	3,201	-5.18%	大買/大賣/鉅額交易
2023/12/21	90	50.61	196.5	50.87	51.80	-106.5	2,656	-4.01%	大賣/鉅額交易
2023/12/20	11.5	47.11	3	47.28	47.45	8.5	2,405	0.35%
2023/12/19	24	47.04	57.2	47.13	47.20	-33.2	2,416	-1.37%
2023/12/18	41.4	48.41	22	48.35	48.35	19.4	2,405	0.81%
2023/12/15	100.2	49.45	54.2	49.42	49.50	46	2,374	1.94%
2023/12/14	108.2	48.60	94.5	48.51	48.75	13.7	2,280	0.60%	大買/
2023/12/13	25.1	46.45	15.2	46.79	46.60	9.9	2,145	0.46%
2023/12/12	13	46.03	5	46.07	46.05	8	2,116	0.38%
2023/12/11	22	47.14	11	46.91	46.60	11	2,135	0.52%
2023/12/08	18	47.38	79.5	47.27	47.80	-61.5	2,328	-2.64%
2023/12/07	16	46.66	11	46.16	46.10	5	2,470	0.20%
2023/12/06	6.2	46.30	5	46.40	46.15	1.2	2,491	0.05%
2023/12/05	5	46.15	0	0.00	46.05	5	2,515	0.20%
2023/12/04	7	46.98	0	0.00	46.85	7	2,550	0.27%
2023/12/01	3	47.20	9	47.36	47.20	-6	2,544	-0.24%
2023/11/30	3.1	46.55	1	46.30	46.55	2.1	2,532	0.08%
2023/11/29	59	47.12	13	47.40	46.75	46	2,538	1.81%
2023/11/28	31	46.54	33	46.45	47.30	-2	2,546	-0.08%
2023/11/27	10	46.25	16	46.27	45.65	-6	2,537	-0.24%
2023/11/24	3	46.48	32	46.98	46.45	-29	2,535	-1.14%
2023/11/23	16.2	46.93	2.1	47.00	46.75	14.1	2,531	0.56%
2023/11/22	7	47.05	6	47.03	47.10	1	2,554	0.04%
2023/11/21	4	46.75	2.6	46.60	46.50	1.4	2,549	0.05%
2023/11/20	5	46.69	12	46.75	46.55	-7	2,542	-0.28%
2023/11/17	4.2	46.44	7	46.30	46.40	-2.8	2,536	-0.11%
2023/11/16	10.2	46.56	22	46.36	46.15	-11.8	2,537	-0.46%
2023/11/15	10	47.33	18	47.28	47.00	-8	2,521	-0.32%
2023/11/14	5	46.57	20	46.36	46.20	-15	2,513	-0.60%
2023/11/13	31.3	46.22	21.3	45.95	46.00	10	2,512	0.40%
2023/11/10	72.2	46.23	24.2	46.40	45.80	48	2,507	1.91%
2023/11/09	47.3	47.82	2	47.65	47.40	45.3	2,466	1.84%
2023/11/08	24.1	48.57	21	48.41	48.75	3.1	2,466	0.13%
2023/11/07	23	48.28	2	48.30	48.20	21	2,466	0.85%
2023/11/06	5	48.51	15	48.38	48.55	-10	2,498	-0.40%
2023/11/03	33	48.33	13.2	48.03	47.85	19.8	2,572	0.77%
2023/11/02	6	48.05	5.8	48.14	48.30	0.2	2,578	0.01%
2023/11/01	30.6	48.08	5.2	47.79	47.40	25.4	2,577	0.99%
2023/10/31	11	49.85	95	49.22	49.05	-84	2,554	-3.29%
2023/10/30	33.1	50.84	5	51.02	50.40	28.1	2,592	1.08%
2023/10/27	9.2	50.72	38	50.72	49.90	-28.8	2,642	-1.09%
2023/10/26	9	51.58	8	51.50	51.00	1	2,692	0.04%
2023/10/25	33	52.18	63.2	52.27	51.70	-30.2	2,745	-1.10%
2023/10/24	19	50.05	59	50.42	50.70	-40	2,792	-1.43%
2023/10/23	46	49.73	14.3	50.15	49.85	31.7	2,804	1.13%
2023/10/20	56.2	50.06	32	49.57	49.80	24.2	2,821	0.86%
2023/10/19	1.2	51.74	21	51.68	51.70	-19.9	2,819	-0.70%
2023/10/18	80.2	52.30	190	52.36	51.70	-109.8	2,843	-3.86%	大賣/鉅額交易
2023/10/17	246.2	53.63	105.3	54.16	53.30	140.9	2,895	4.86%	大買/大賣/鉅額交易
2023/10/16	16.2	52.66	31.4	52.70	52.90	-15.2	2,862	-0.53%
2023/10/13	58.3	53.25	90.1	53.05	52.70	-31.8	2,911	-1.09%
2023/10/12	80.2	52.54	99.1	52.40	52.30	-18.9	2,881	-0.66%
2023/10/11	6.4	50.93	32	51.86	49.90	-25.6	2,775	-0.92%
2023/10/06	24	50.80	7	50.97	51.00	17	2,784	0.61%
2023/10/05	10	50.94	14	51.14	51.00	-4	2,833	-0.14%
2023/10/04	12	50.22	3.1	50.40	50.40	8.9	2,910	0.31%
2023/10/03	39.2	50.23	39	50.52	50.30	0.2	3,164	0.01%
2023/10/02	2	48.63	13	48.87	49.10	-11	3,265	-0.34%
2023/09/28	6	47.83	53	47.80	47.75	-47	3,310	-1.42%
2023/09/27	28	47.71	10	47.90	47.65	18	3,392	0.53%
2023/09/26	5	49.26	53.2	49.26	48.70	-48.2	3,444	-1.40%
2023/09/25	23.1	48.53	61	48.96	49.00	-37.9	3,546	-1.07%
2023/09/22	49.1	46.51	6	46.68	47.40	43.1	3,603	1.20%
2023/09/21	60	47.04	9.1	47.36	47.20	50.9	3,642	1.40%
2023/09/20	6	48.49	11	48.73	48.20	-5	3,632	-0.14%
2023/09/19	17	49.36	110	49.59	48.95	-93	3,645	-2.55%	大賣/
2023/09/18	86	49.56	4	49.60	49.30	82	3,629	2.26%
2023/09/15	22	49.88	17	49.76	49.90	5	3,628	0.14%
2023/09/14	75	50.01	66	49.46	50.20	9	3,628	0.25%
2023/09/13	189	50.45	161	50.99	49.15	28	3,596	0.78%	大買/大賣/
2023/09/12	38	49.82	89	49.75	50.30	-51	3,399	-1.50%
2023/09/11	86.1	47.34	22	47.79	46.85	64.1	3,346	1.92%
2023/09/08	8	48.38	11	48.35	48.75	-3	3,464	-0.09%
2023/09/07	42	48.23	37	48.12	47.55	5	3,616	0.14%
2023/09/06	26.3	47.10	7	47.22	47.00	19.3	3,811	0.51%
2023/09/05	12	46.84	1	46.40	47.20	11	3,895	0.28%
2023/09/04	14	46.75	7	46.90	46.80	7	4,011	0.18%
2023/09/01	11	46.78	10.3	46.55	47.10	0.7	4,124	0.02%
2023/08/31	1	45.60	3	45.43	45.70	-2	4,261	-0.05%
2023/08/30	21	44.70	3	44.60	44.85	18	4,262	0.42%
2023/08/29	13	43.78	2	44.00	44.00	11	4,271	0.26%
2023/08/28	29	43.51	17	43.59	43.55	12	4,301	0.28%
2023/08/25	3	45.37	1	45.70	45.15	2	4,269	0.05%
2023/08/24	5	46.23	3	46.80	45.85	2	4,265	0.05%
2023/08/23	1	46.00	4	46.06	46.00	-3	4,261	-0.07%
2023/08/22	7.3	46.02	4	45.93	45.50	3.3	4,268	0.08%
2023/08/21	14	46.35	17	46.65	46.40	-3	4,264	-0.07%
2023/08/18	14	46.61	11	46.65	46.40	3	4,272	0.07%
2023/08/17	6	46.08	5	47.02	47.25	1	4,288	0.02%
2023/08/16	4	45.86	1	45.75	46.30	3	4,295	0.07%
2023/08/15	9	46.32	11	46.34	46.15	-2	4,296	-0.05%
2023/08/14	36	45.49	38	45.54	45.25	-2	4,296	-0.05%
2023/08/11	13	48.02	10	47.86	47.75	3	4,268	0.07%
2023/08/10	37	48.29	15.4	48.78	48.00	21.6	4,258	0.51%
2023/08/09	477	50.07	480	50.00	50.20	-3	4,226	-0.07%	大買/大賣/
2023/08/08	21	48.62	3	48.92	48.35	18	4,147	0.43%
2023/08/07	10	48.31	14	48.53	48.75	-4	4,145	-0.10%
2023/08/04	22	48.34	9	48.10	48.50	13	4,156	0.31%
2023/08/02	45	49.16	41.3	49.30	48.50	3.7	4,147	0.09%
2023/08/01	90	51.27	56	50.95	50.70	34	4,079	0.83%
2023/07/31	59.2	53.34	50	53.85	52.50	9.2	4,016	0.23%
2023/07/28	51	53.19	37	53.26	53.60	14	3,932	0.35%
2023/07/27	28.2	53.81	141	53.71	54.40	-112.8	3,849	-2.93%	大賣/鉅額交易
2023/07/26	34	52.31	22	52.07	51.50	12	3,752	0.32%
2023/07/25	20	52.34	16	52.41	52.20	4	3,715	0.11%
2023/07/24	29	51.63	32.3	51.33	51.50	-3.3	3,684	-0.09%
2023/07/21	22	52.03	62	51.69	52.40	-40	3,651	-1.10%
2023/07/20	64	53.62	74.4	53.40	52.50	-10.4	3,610	-0.29%
2023/07/19	70	52.67	68	51.84	52.40	2	3,481	0.06%
2023/07/18	40	50.77	28.1	50.66	50.40	11.9	3,406	0.35%
2023/07/17	40.6	53.11	26	53.16	53.30	14.5	3,327	0.44%
2023/07/14	10.1	51.07	16.1	51.16	51.00	-6	3,253	-0.18%
2023/07/13	47	51.55	94.2	51.21	50.80	-47.2	3,249	-1.45%
2023/07/12	51	52.98	140	52.17	51.90	-89	3,187	-2.79%	大賣/
2023/07/11	145.6	53.16	139.3	52.47	52.10	6.3	3,133	0.20%	大買/大賣/
2023/07/10	311.4	54.18	173.1	54.14	53.20	138.3	3,051	4.53%	大買/大賣/鉅額交易
2023/07/07	166.2	52.46	317	52.45	54.40	-150.8	2,787	-5.41%	大買/大賣/鉅額交易
2023/07/06	73	51.74	38	52.25	52.10	35	2,646	1.32%
2023/07/05	85	52.04	88	52.14	51.60	-3	2,591	-0.12%
2023/07/04	62	51.39	59.2	51.69	51.90	2.8	2,507	0.11%
2023/07/03	148.1	50.66	83.2	50.70	51.20	64.9	2,448	2.65%	大買/
2023/06/30	85	48.63	121.4	48.65	49.20	-36.4	2,343	-1.55%	大賣/
2023/06/29	27.3	47.86	28	47.92	47.45	-0.7	2,275	-0.03%
2023/06/28	3	46.77	20	47.11	46.55	-17	2,228	-0.76%
2023/06/27	17	46.80	31.3	46.95	46.75	-14.3	2,245	-0.64%
2023/06/26	2.7	47.56	3	47.50	47.45	-0.3	2,260	-0.01%
2023/06/21	15	47.58	11.1	47.43	47.80	3.9	2,346	0.17%
2023/06/20	6	47.62	24	47.83	47.50	-18	2,358	-0.76%
2023/06/19	15	47.52	5.1	47.45	47.25	9.9	2,390	0.41%
2023/06/16	46.6	47.59	65	47.45	47.20	-18.4	2,398	-0.77%
2023/06/15	78.1	48.80	71	48.52	48.05	7.1	2,356	0.30%
2023/06/14	88.1	48.73	96	48.79	49.65	-7.9	2,268	-0.35%
2023/06/13	112	48.03	98	48.17	48.25	14	2,161	0.65%	大買/
2023/06/12	109	47.27	99.1	47.13	47.05	9.9	2,031	0.49%	大買/
2023/06/09	164	44.03	164	44.42	44.80	0	1,803	0.00%	大買/大賣/
2023/06/08	93	44.01	115	44.01	43.20	-22	1,740	-1.26%	大賣/
2023/06/07	133.6	45.15	128	45.16	45.05	5.6	1,638	0.34%	大買/大賣/
2023/06/06	137	44.14	109.9	43.87	44.95	27.1	1,529	1.77%	大買/大賣/
2023/06/05	12	42.55	3	42.47	42.35	9	1,398	0.64%
2023/06/02	52	42.92	44	42.44	42.20	8	1,399	0.57%
2023/06/01	29	42.22	34.1	42.76	42.95	-5.1	1,406	-0.36%
2023/05/31	10	41.03	0	0.00	41.10	10	1,436	0.70%
2023/05/29	8	41.13	2	41.20	40.90	6	1,523	0.39%
2023/05/26	14	40.70	12	41.17	40.50	2	1,531	0.13%
2023/05/25	2	41.98	8	41.88	41.65	-6	1,534	-0.39%
2023/05/24	6	42.28	14	42.40	42.30	-8	1,542	-0.52%
2023/05/23	7	42.15	7	42.20	42.30	0	1,570	0.00%
2023/05/22	9	41.60	14	41.46	41.40	-5	1,607	-0.31%
2023/05/19	10	40.65	10.1	40.42	40.55	-0.1	1,600	-0.01%
2023/05/18	8	40.47	15	40.47	40.40	-7	1,593	-0.44%
2023/05/17	6	40.11	8	40.16	40.15	-2	1,585	-0.13%
2023/05/16	0	0.00	2	39.60	39.50	-2	1,577	-0.13%
2023/05/15	2	39.63	1	39.85	38.80	1	1,577	0.06%
2023/05/12	0	0.00	8	39.18	38.95	-8	1,591	-0.50%
2023/05/11	17	38.94	4	39.19	38.90	13	1,592	0.82%
2023/05/10	10	39.18	17	39.37	38.80	-7	1,577	-0.44%
2023/05/09	6	37.65	23	37.50	37.50	-17	1,559	-1.09%
2023/05/08	2	38.30	0	0.00	38.30	2	1,572	0.13%
2023/05/05	1	38.15	1	38.75	38.20	0	1,585	0.00%
2023/05/04	2	37.73	2	37.80	37.90	0	1,610	0.00%
2023/05/03	2	38.00	0.3	38.00	37.90	1.8	1,630	0.11%
2023/05/02	6	38.60	2	38.55	38.60	4	1,659	0.24%
2023/04/28	9	38.63	0	0.00	38.30	9	1,700	0.53%
2023/04/27	7	38.57	0	0.00	38.55	7	1,698	0.41%
2023/04/26	3	37.13	2	37.60	37.90	1	1,692	0.06%
2023/04/25	4	38.08	0	0.00	37.50	4	1,703	0.23%
2023/04/24	9	38.63	4	38.44	38.40	5	1,698	0.29%
2023/04/21	15.3	39.14	30.7	38.44	38.35	-15.5	1,727	-0.89%
2023/04/20	37	40.64	45.1	40.49	40.30	-8.1	1,705	-0.48%
2023/04/19	20	42.16	5	42.19	42.00	15	1,678	0.89%
2023/04/18	6.2	42.95	50	42.86	42.50	-43.8	1,669	-2.62%
2023/04/17	10	41.99	12	41.97	41.80	-2	1,643	-0.12%
2023/04/14	3	41.72	5	41.66	41.70	-2	1,642	-0.12%
2023/04/13	23.5	42.10	4	41.73	41.30	19.5	1,625	1.20%
2023/04/12	6	42.92	0	0.00	43.25	6	1,602	0.37%
2023/04/11	14	42.78	7	42.91	42.60	7	1,598	0.44%
2023/04/10	8	42.83	9	42.80	42.70	-1	1,597	-0.06%
2023/04/07	2	43.03	3	42.93	42.85	-1	1,596	-0.06%
2023/04/06	6	42.91	3	42.85	43.10	3	1,595	0.19%
2023/03/31	8.5	43.03	65	42.95	42.90	-56.5	1,597	-3.54%
2023/03/30	3	43.55	1	43.35	43.50	2	1,606	0.12%
2023/03/29	5	43.21	19	43.08	43.10	-14	1,612	-0.87%
2023/03/28	22.1	43.55	23	43.26	43.25	-0.9	1,624	-0.06%
2023/03/27	35	44.22	10	44.34	44.05	25	1,606	1.56%
2023/03/24	32	44.17	55	43.89	44.40	-23	1,643	-1.40%
2023/03/23	13	42.88	12.5	43.40	42.85	0.5	1,608	0.03%
2023/03/22	77.5	43.53	19	43.28	42.75	58.5	1,604	3.65%
2023/03/21	21	42.56	14.2	42.66	42.40	6.8	1,578	0.43%
2023/03/20	2	41.98	11	42.20	42.35	-9	1,625	-0.55%
2023/03/17	11	41.65	5	41.67	41.75	6	1,706	0.35%
2023/03/16	31	41.14	82	40.75	40.25	-51	1,702	-2.99%
2023/03/15	61	42.42	28	41.80	42.00	33	1,680	1.96%
2023/03/14	14.7	40.69	3	40.67	40.35	11.7	1,671	0.70%
2023/03/13	14	40.95	32.3	41.06	41.35	-18.2	1,667	-1.09%
2023/03/10	8.4	40.52	17	40.61	40.85	-8.7	1,655	-0.52%
2023/03/09	27.4	40.54	3	40.68	40.25	24.4	1,677	1.45%
2023/03/08	13	41.18	46	41.32	41.35	-33	1,665	-1.98%
2023/03/07	7	40.73	5	40.80	40.60	2	1,672	0.12%
2023/03/06	14	40.72	10	41.09	40.75	4	1,664	0.24%
2023/03/03	55	40.74	24	40.78	40.90	31	1,637	1.89%
2023/03/02	80	40.79	49.6	40.56	41.35	30.4	1,574	1.93%
2023/03/01	4	39.78	24	39.48	39.65	-20	1,516	-1.32%
2023/02/24	7	38.41	0	0.00	38.40	7	1,489	0.47%
2023/02/23	15	39.24	2	38.88	38.80	13	1,479	0.88%
2023/02/22	15	39.09	1	39.35	39.10	14	1,472	0.95%
2023/02/21	18	39.82	57	40.07	39.15	-39	1,465	-2.66%
2023/02/20	67	39.83	16	39.52	39.80	51	1,429	3.57%
2023/02/15	0	39.15	3	36.88	36.75	-3	1,391	-0.22%
2023/02/14	3	37.05	0	0.00	36.80	3	1,400	0.21%
2023/02/10	3	37.18	2.2	37.08	37.00	0.9	1,444	0.06%
2023/02/09	4	38.81	1	38.75	38.70	3	1,430	0.21%
2023/02/08	0	38.50	0	0.00	38.45	0	1,435	0.00%
2023/02/07	2	38.58	2	38.65	38.50	0	1,438	0.00%
2023/02/06	4	38.84	6	38.71	38.60	-2	1,441	-0.14%
2023/02/03	2	38.55	4	38.45	38.65	-2	1,428	-0.14%
2023/02/02	7	38.86	6	38.77	38.70	1	1,421	0.07%
2023/02/01	0	0.00	4	38.50	38.75	-4	1,416	-0.28%
2023/01/31	5.5	38.15	18	38.36	38.50	-12.5	1,402	-0.89%
2023/01/30	32.5	36.93	218	37.30	37.80	-185.5	1,384	-13.40%	大賣/鉅額交易
2023/01/16	5	35.13	0	0.00	34.90	5	1,348	0.37%
2023/01/13	13	35.81	4	35.39	35.25	9	1,358	0.66%
2023/01/12	7	36.56	2	36.68	36.40	5	1,351	0.37%
2023/01/11	12	36.75	22	36.99	37.00	-10	1,363	-0.73%
2023/01/10	8	36.51	9	36.62	36.45	-1	1,338	-0.07%
2023/01/09	43	36.30	13	36.42	36.40	30	1,347	2.23%
2023/01/06	53	35.60	20	35.70	35.70	33	1,356	2.43%
2023/01/05	6	35.73	5	35.70	35.40	1	1,379	0.07%
2023/01/04	5	35.00	8	35.67	35.95	-3	1,390	-0.22%
2023/01/03	12	34.77	14	34.73	34.75	-2	1,413	-0.14%
2022/12/30	33	35.16	8	34.66	34.50	25	1,433	1.74%
2022/12/29	5	34.80	1	35.10	35.10	4	1,447	0.28%
2022/12/28	104	35.97	27	35.96	35.30	77	1,464	5.26%	大買/
2022/12/27	5	37.11	10	37.04	37.00	-5	1,465	-0.34%
2022/12/26	2	37.28	2	37.35	37.20	0	1,487	0.00%
2022/12/23	15	37.83	2.2	37.23	38.00	12.8	1,509	0.85%
2022/12/22	8.1	37.77	3	37.53	37.30	5.1	1,518	0.34%
2022/12/21	4.2	38.31	12.1	38.12	38.40	-7.9	1,539	-0.51%
2022/12/20	8	37.28	11	38.23	36.95	-3	1,555	-0.19%
2022/12/19	8	38.63	29	38.22	38.30	-21	1,572	-1.34%
2022/12/16	43	39.04	228	39.03	38.55	-185	1,621	-11.41%	大賣/鉅額交易
2022/12/15	70	38.41	61	38.24	38.85	9	1,556	0.58%
2022/12/14	250	37.54	64	36.92	37.60	186	1,523	12.21%	大買/鉅額交易
2022/12/13	38	36.72	246	36.39	36.30	-208	1,644	-12.65%	大賣/鉅額交易
2022/12/12	267	37.57	218	37.55	37.40	49	1,687	2.90%	大買/大賣/
2022/12/09	62	36.81	93	37.73	37.90	-31	1,802	-1.72%
2022/12/08	24	36.29	20	36.76	36.75	4	1,825	0.22%
2022/12/07	34	36.03	18	36.33	35.85	16	1,817	0.88%
2022/12/06	58	36.60	48.2	36.79	36.35	9.8	1,918	0.51%
2022/12/05	34	36.01	7	35.99	35.55	27	1,915	1.41%
2022/12/02	22	36.01	24.6	36.20	36.35	-2.6	1,939	-0.13%
2022/12/01	8.1	35.48	14	35.43	35.80	-5.9	1,933	-0.31%
2022/11/30	15	33.88	3	33.95	34.10	12	1,915	0.63%
2022/11/29	12	33.42	34	33.96	33.90	-22	1,935	-1.14%
2022/11/28	5	32.50	1	32.50	32.35	4	1,926	0.21%
2022/11/25	8	32.01	0	0.00	31.70	8	1,957	0.41%
2022/11/24	5	32.40	6	32.38	32.35	-1	2,010	-0.05%
2022/11/23	1	32.20	9	31.50	32.15	-8	2,070	-0.39%
2022/11/22	5	31.25	5	31.50	31.50	0	2,118	0.00%
2022/11/21	1	31.95	0	0.00	31.70	1	2,283	0.04%
2022/11/17	1	32.10	4	31.91	32.15	-3	2,335	-0.13%
2022/11/16	2	31.40	0	0.00	31.40	2	2,472	0.08%
2022/11/15	0	0.00	3	31.67	31.70	-3	2,504	-0.12%
2022/11/14	2	31.00	10	31.29	31.50	-8	2,555	-0.31%
2022/11/11	43	31.20	52.1	30.91	30.70	-9.1	2,658	-0.34%
2022/11/10	7.1	30.78	0	0.00	31.15	7.1	2,747	0.26%
2022/11/09	41	30.83	33	31.03	30.95	8	2,804	0.29%
2022/11/08	6	30.90	7.1	30.81	30.95	-1.1	2,929	-0.04%
2022/11/07	15	30.35	15	30.19	30.15	0	3,194	0.00%
2022/11/04	12	29.76	3	30.25	30.65	9	3,247	0.28%
2022/11/03	1	29.60	2	29.88	29.95	-1	3,243	-0.03%
2022/11/02	10	29.92	1	29.70	30.10	9	3,233	0.28%
2022/11/01	2.1	28.82	3	29.43	29.35	-0.9	3,223	-0.03%
2022/10/28	20	29.06	16	28.16	28.15	4	3,206	0.12%
2022/10/26	18	29.21	16	28.98	28.90	2	3,175	0.06%
2022/10/25	5	29.89	5	29.94	29.70	0	3,164	0.00%
2022/10/24	1	30.60	1	30.50	30.40	0	3,163	0.00%
2022/10/21	12	29.99	2	29.60	29.60	10	3,184	0.31%
2022/10/20	11	30.15	12	30.35	30.35	-1	3,170	-0.03%
2022/10/19	4	31.84	3	31.10	31.10	1	3,162	0.03%
2022/10/18	26	31.40	25	31.40	31.40	1	3,138	0.03%
2022/10/17	36	30.86	16	31.43	31.85	20	3,131	0.64%
2022/10/14	33	32.17	6	32.34	31.85	27	3,114	0.87%
2022/10/13	27	31.99	8	31.22	31.15	19	3,099	0.61%
2022/10/12	38	33.52	3	33.75	33.45	35	3,073	1.14%
2022/10/11	72	33.80	7	34.01	33.70	65	3,056	2.13%
2022/10/07	23	36.84	0	0.00	36.35	23	3,024	0.76%
2022/10/06	7	37.54	7	38.01	38.15	0	3,001	0.00%
2022/10/05	0.2	37.30	6	38.00	37.30	-5.8	2,981	-0.20%
2022/10/04	12	37.80	19	37.98	38.25	-7	2,958	-0.24%
2022/10/03	30	36.54	37	36.87	37.25	-7	2,936	-0.24%
2022/09/30	25	35.50	23.3	35.59	36.45	1.7	2,909	0.06%
2022/09/29	17.3	37.20	11.1	37.14	37.10	6.2	2,882	0.21%
2022/09/28	19.2	36.54	16	37.62	36.00	3.2	2,858	0.11%
2022/09/27	21.1	37.57	10	37.69	37.50	11.1	2,812	0.39%
2022/09/26	8.6	39.22	15	37.61	37.65	-6.4	2,775	-0.23%
2022/09/23	28.2	42.85	47	42.58	40.50	-18.8	2,735	-0.69%
2022/09/22	23	42.75	6	42.70	42.95	17	2,672	0.64%
2022/09/21	41	42.59	17	42.44	42.70	24	2,655	0.90%
2022/09/20	93	43.13	87.4	43.08	42.70	5.6	2,631	0.21%
2022/09/19	21.1	42.32	29	42.68	41.50	-7.9	2,484	-0.32%
2022/09/16	116.3	43.61	123	43.54	42.90	-6.7	2,407	-0.28%	大買/大賣/
2022/09/15	35	43.22	32.2	43.39	42.50	2.8	2,209	0.13%
2022/09/14	13.1	41.27	8	41.31	41.35	5.1	2,082	0.24%
2022/09/13	86.3	42.75	81.2	42.85	42.10	5.1	2,061	0.25%
2022/09/12	12	42.01	35	42.15	42.40	-23	1,929	-1.19%
2022/09/08	20	40.50	17	40.75	41.10	3	1,885	0.16%
2022/09/07	3	39.02	21	38.82	39.25	-18	1,850	-0.97%
2022/09/06	5	39.64	65.1	39.58	39.35	-60.1	1,837	-3.27%
2022/09/05	19	41.66	13	40.87	40.00	6	1,820	0.33%
2022/09/02	71	42.26	17.2	41.99	41.90	53.8	1,788	3.01%
2022/09/01	11	41.32	24	41.85	41.50	-13	1,761	-0.74%
2022/08/31	23	42.38	37	42.34	42.40	-14	1,728	-0.81%
2022/08/30	31.2	42.06	23.3	41.77	42.50	7.9	1,675	0.47%
2022/08/29	18	40.90	68	40.08	41.50	-50	1,613	-3.10%
2022/08/26	170.3	41.68	112.2	41.78	41.25	58.1	1,563	3.71%	大買/大賣/
2022/08/25	60	40.32	58	40.20	40.00	2	1,403	0.14%
2022/08/24	13	39.57	23	39.81	40.00	-10	1,405	-0.71%
2022/08/23	88	40.25	75	40.21	39.60	13	1,379	0.94%
2022/08/22	3.1	39.20	18.1	39.57	38.60	-15	1,243	-1.21%
2022/08/19	13	40.40	42	40.28	40.35	-29	1,220	-2.38%
2022/08/18	58	40.57	35	40.41	40.60	23	1,204	1.91%
2022/08/17	73.1	39.47	69	39.63	39.60	4.1	1,100	0.37%
2022/08/16	52	39.49	57	39.31	40.00	-5	995	-0.50%
2022/08/15	134	39.04	113.3	38.98	39.35	20.7	938	2.20%	大買/大賣/
2022/08/12	221	36.65	224	36.76	37.35	-3	795	-0.38%	大買/大賣/
2022/08/11	12	33.91	20.3	33.96	34.80	-8.3	504	-1.65%
2022/08/10	3	32.30	6	32.10	31.65	-3	441	-0.68%
2022/08/09	7	31.26	0	0.00	31.40	7	431	1.62%
2022/08/08	4	31.28	0	0.00	31.45	4	432	0.93%
2022/08/05	0	0.00	1	30.70	30.85	-1	438	-0.23%
2022/08/04	1	29.85	0	0.00	30.40	1	443	0.23%
2022/08/02	0	31.70	0	0.00	31.15	0	448	0.00%
2022/08/01	0	33.30	0	0.00	32.30	0	449	0.00%
2022/07/29	5	31.82	4	31.64	31.90	1	448	0.22%
2022/07/28	28	32.38	23	32.55	31.80	5	446	1.12%
2022/07/25	1	30.70	0	0.00	31.00	1	422	0.24%
2022/07/21	0	0.00	10	31.15	31.15	-10	428	-2.33%
2022/07/20	0	0.00	2	31.05	30.50	-2	427	-0.47%
2022/07/19	3	30.65	2	30.95	30.90	1	436	0.23%
2022/07/15	0	0.00	1	30.35	30.35	-1	438	-0.23%
2022/07/14	3	30.10	1	30.00	30.00	2	447	0.45%
2022/07/13	1	29.95	0	0.00	29.95	1	448	0.22%
2022/07/11	0	0.00	4	30.10	30.10	-4	451	-0.89%
2022/07/08	4	29.40	3	29.70	29.40	1	452	0.22%
2022/07/07	3	29.07	1	28.65	29.00	2	459	0.44%
2022/07/06	2	28.68	7	28.86	28.10	-5	464	-1.08%
2022/07/04	5	28.75	0	0.00	28.90	5	506	0.99%
2022/07/01	3	28.93	2	28.73	28.35	1	510	0.20%
2022/06/30	8	29.50	0	0.00	29.50	8	504	1.58%
2022/06/29	13	30.50	0	0.00	30.30	13	503	2.58%
2022/06/28	5	32.19	1	31.80	31.50	4	500	0.80%
2022/06/27	1	30.90	0	0.00	31.05	1	495	0.20%
2022/06/24	3	30.15	0	0.00	29.90	3	499	0.60%
2022/06/23	0	0.00	3	29.35	29.85	-3	506	-0.59%
2022/06/21	1	30.90	2	30.18	30.75	-1	507	-0.20%
2022/06/17	1	30.30	0	0.00	30.30	1	505	0.20%
2022/06/16	1	32.55	0	0.00	31.05	1	503	0.20%
2022/06/15	2	32.15	0	0.00	32.25	2	508	0.39%
2022/06/13	4	32.00	1	32.20	31.90	3	502	0.60%
2022/06/10	1	32.00	0	0.00	32.45	1	504	0.20%
2022/06/09	4	32.60	0	0.00	32.70	4	509	0.78%
2022/06/08	1	32.45	0	0.00	32.35	1	510	0.20%
2022/06/02	3	34.08	3	34.18	33.80	0	511	0.00%
2022/06/01	32	34.23	26	34.58	34.55	6	507	1.18%
2022/05/31	0	0.00	2	33.25	32.95	-2	472	-0.42%
2022/05/30	8	33.43	2	33.63	33.15	6	467	1.28%
2022/05/27	7	33.39	4	33.33	33.35	3	457	0.66%
2022/05/26	33	33.48	28	33.60	33.00	5	443	1.13%
2022/05/25	0	0.00	6	32.98	33.00	-6	399	-1.50%
2022/05/24	10	31.13	0	0.00	30.00	10	393	2.54%
2022/05/23	12	31.97	2	32.65	31.55	10	386	2.59%
2022/05/20	4	31.89	1	30.30	31.10	3	377	0.79%
2022/05/18	0	0.00	1.1	30.22	29.95	-1.1	366	-0.30%
2022/05/16	1	29.15	0	0.00	29.20	1	371	0.27%
2022/05/13	0	0.00	11	27.35	28.60	-11	373	-2.95%
2022/05/11	2	29.65	13	28.67	28.55	-11	364	-3.02%
2022/05/10	5.1	29.23	1	29.25	29.20	4.1	367	1.11%
2022/05/09	0	0.00	1	29.60	29.30	-1	370	-0.27%
2022/05/06	1	30.90	5	30.99	31.00	-4	391	-1.02%
2022/05/05	1	31.95	0	0.00	31.90	1	394	0.25%
2022/05/04	0	0.00	2	31.45	31.20	-2	396	-0.50%
2022/04/29	0.7	31.45	1	31.45	30.90	-0.3	398	-0.07%
2022/04/28	1	31.00	0	0.00	31.05	1	400	0.25%
2022/04/27	2	30.80	2	30.98	30.75	0	401	0.00%
2022/04/26	0	32.70	1	32.35	32.30	-1	396	-0.25%
2022/04/25	2.4	32.79	2	32.80	32.45	0.4	396	0.10%
2022/04/22	2	34.78	5	34.82	34.80	-3	388	-0.77%
2022/04/21	0	0.00	9	35.42	35.35	-9	391	-2.30%
2022/04/20	1	35.55	9.4	35.00	35.40	-8.4	391	-2.14%
2022/04/19	0	0.00	2	34.70	34.60	-2	386	-0.52%
2022/04/18	0	0.00	13	34.76	34.60	-13	408	-3.19%
2022/04/15	12	35.81	22	35.59	35.50	-10	406	-2.46%
2022/04/14	19	36.33	49.1	36.29	36.20	-30.1	411	-7.31%
2022/04/13	30	36.75	47	36.55	36.10	-17	411	-4.13%
2022/04/12	14	36.29	2	36.28	36.55	12	407	2.94%
2022/04/11	50	36.52	16.7	36.39	36.30	33.3	406	8.21%
2022/04/08	6	35.22	5	35.12	35.10	1	384	0.26%
2022/04/07	4	35.33	1	35.90	35.20	3	379	0.79%
2022/04/06	0	36.20	9	36.17	36.15	-9	377	-2.38%
2022/04/01	0	0.00	1	35.85	35.90	-1	386	-0.26%
2022/03/31	1	36.20	0	0.00	36.20	1	395	0.25%
2022/03/30	0	0.00	1	36.40	36.30	-1	400	-0.25%
2022/03/29	3	36.05	1	36.00	35.80	2	394	0.51%
2022/03/28	6	35.72	2	35.75	35.65	4	392	1.02%
2022/03/25	1	36.90	0	0.00	36.80	1	392	0.25%
2022/03/24	2	37.08	5	36.85	37.15	-3	399	-0.75%
2022/03/22	1	37.70	0	0.00	37.55	1	446	0.22%
2022/03/21	0	38.00	0	0.00	37.65	0	452	0.01%
2022/03/18	1	38.10	0	0.00	38.00	1	478	0.21%
2022/03/17	1	36.10	1	36.30	36.85	0	531	0.00%
2022/03/16	3	35.52	2	35.70	35.40	1	603	0.17%
2022/03/15	5	36.13	0	0.00	36.10	5	613	0.81%
2022/03/14	1	37.00	0	0.00	37.10	1	615	0.16%
2022/03/11	8	38.19	2	38.25	38.15	6	614	0.98%
2022/03/10	0	0.00	7	38.57	38.40	-7	621	-1.13%
2022/03/09	0	40.90	2	38.50	38.10	-2	620	-0.32%
2022/03/08	2	38.33	6	39.08	38.10	-4	622	-0.64%
2022/03/07	2	39.45	5	39.13	39.20	-3	623	-0.48%
2022/03/04	2	40.55	0	0.00	40.65	2	622	0.32%
2022/03/03	1	41.50	1	41.45	41.45	0	629	0.00%
2022/03/01	0	0.00	1	41.20	41.05	-1	667	-0.15%
2022/02/24	2	40.20	1	40.05	39.95	1	707	0.14%
2022/02/23	0	0.00	1	41.60	41.50	-1	734	-0.14%
2022/02/22	3	41.70	0	0.00	41.35	3	738	0.41%
2022/02/17	3	42.55	1	42.35	42.40	2	761	0.26%
2022/02/16	7	43.17	0	0.00	42.85	7	766	0.91%
2022/02/15	1	42.90	0	0.00	42.50	1	767	0.13%
2022/02/14	6	42.81	2	42.60	42.55	4	773	0.52%
2022/02/11	1	43.65	0	0.00	43.55	1	779	0.13%
2022/02/10	5	44.04	0	0.00	44.20	5	783	0.64%
2022/02/09	1	44.15	10	44.39	44.30	-9	787	-1.14%
2022/02/08	4	43.40	4	43.65	44.35	0	786	0.00%
2022/01/26	0	0.00	7	40.02	40.00	-7	770	-0.91%
2022/01/25	1	40.00	5	40.00	39.75	-4	794	-0.50%
2022/01/24	10	39.20	58	39.31	39.50	-48	817	-5.87%
2022/01/21	4	40.95	0	0.00	40.90	4	831	0.48%
2022/01/20	0.1	41.80	0	0.00	41.80	0.1	854	0.01%
2022/01/19	0.1	41.80	2	41.55	41.30	-1.9	936	-0.20%
2022/01/18	1	41.90	0	0.00	41.90	1	988	0.10%
2022/01/17	2	41.43	0	0.00	42.20	2	993	0.20%
2022/01/14	0	0.00	2	41.70	41.50	-2	1,003	-0.20%
2022/01/13	2	42.65	4	42.60	42.25	-2	1,006	-0.20%
2022/01/12	4	43.23	0	0.00	42.80	4	1,038	0.39%
2022/01/11	21	44.17	16	44.06	43.40	5	1,054	0.47%
2022/01/10	1	43.20	1	42.85	43.05	0	1,032	0.00%
2022/01/07	1	42.05	4	42.54	42.20	-3	1,031	-0.29%
2022/01/06	2	43.03	6	43.11	43.15	-4	1,024	-0.39%
2022/01/05	7	43.57	1	43.60	43.50	6	1,025	0.58%
2022/01/04	2	44.05	8	44.31	43.70	-6	1,022	-0.59%
2022/01/03	8	43.65	13	43.43	43.50	-5	1,019	-0.49%
2021/12/30	6	44.14	13	44.32	44.05	-7	1,013	-0.69%
2021/12/29	1	45.00	0	0.00	45.00	1	1,009	0.10%
2021/12/28	6	45.28	11	45.00	44.95	-5	1,014	-0.49%
2021/12/27	1	45.60	13	45.58	45.60	-12	1,013	-1.18%
2021/12/24	5	44.88	1	45.45	44.65	4	1,012	0.40%
2021/12/23	8	44.82	14	44.97	44.80	-6	1,007	-0.60%
2021/12/22	1	44.65	5	44.84	44.65	-4	1,008	-0.40%
2021/12/21	13	44.65	5	44.82	44.75	8	1,005	0.80%
2021/12/20	14	45.43	15	45.29	45.10	-1	999	-0.10%
2021/12/17	23.1	46.58	7	46.46	46.00	16.1	992	1.62%
2021/12/16	37	46.96	24	47.02	46.95	13	975	1.33%
2021/12/15	2	45.75	10	45.63	45.60	-8	942	-0.85%
2021/12/14	12	45.31	1.1	45.55	44.55	10.9	939	1.16%
2021/12/13	32.1	47.28	7	47.06	46.60	25.1	912	2.75%
2021/12/10	59	46.24	39	46.44	46.00	20	857	2.33%
2021/12/09	3	44.82	5	44.94	44.75	-2	787	-0.25%
2021/12/08	3	44.15	2	44.00	43.90	1	772	0.13%
2021/12/07	4	44.78	3	43.90	43.50	1	767	0.13%
2021/12/06	4	44.23	6	44.27	44.10	-2	763	-0.26%
2021/12/03	1	43.30	0	0.00	43.25	1	757	0.13%
2021/12/02	8	43.51	4	43.33	43.25	4	759	0.53%
2021/11/30	1	43.10	3	42.92	43.30	-2	756	-0.26%
2021/11/29	7	42.20	1	42.00	42.35	6	763	0.79%
2021/11/26	7	43.59	4	43.20	43.20	3	764	0.39%
2021/11/25	12	45.80	12	45.06	44.60	0	751	0.00%
2021/11/24	5	44.69	6	44.93	44.55	-1	728	-0.14%
2021/11/23	13	44.35	1	44.65	43.85	12	712	1.68%
2021/11/22	17	45.33	7.2	44.98	45.45	9.8	696	1.41%
2021/11/19	4	43.30	0	0.00	43.10	4	672	0.59%
2021/11/18	11	43.09	5	43.05	42.90	6	672	0.89%
2021/11/17	2	43.55	5	43.55	43.55	-3	669	-0.45%
2021/11/16	10	43.35	0	0.00	43.00	10	667	1.50%
2021/11/15	0	0.00	1	44.55	44.20	-1	666	-0.15%
2021/11/12	1	43.00	0	0.00	43.05	1	672	0.15%
2021/11/11	1	43.40	11	43.35	43.35	-10	677	-1.48%
2021/11/10	31	44.80	2	44.73	44.65	29	683	4.25%
2021/11/09	0	0.00	3	44.20	44.05	-3	686	-0.44%
2021/11/08	8	43.68	11	43.64	43.15	-3	689	-0.44%
2021/11/05	8	44.01	2	44.00	44.00	6	700	0.86%
2021/11/04	1.1	44.79	0	0.00	44.75	1.1	702	0.16%
2021/11/03	8	45.30	2	45.20	44.95	6	703	0.85%
2021/11/02	17	46.12	9	45.08	44.55	8	707	1.13%
2021/11/01	21	45.60	34	45.59	45.80	-13	687	-1.89%
2021/10/29	21.1	44.61	16	44.62	44.00	5.1	669	0.76%
2021/10/28	13	44.76	119	44.91	44.65	-106	660	-16.04%	大賣/鉅額交易
2021/10/27	143	45.45	29	45.57	45.70	114	657	17.35%	大買/鉅額交易
2021/10/26	20	43.07	17	43.09	42.80	3	602	0.50%
2021/10/25	0	0.00	4	41.30	41.30	-4	574	-0.70%
2021/10/22	1	40.45	0	0.00	40.65	1	618	0.16%
2021/10/21	1	39.70	1	39.80	39.70	0	723	0.00%
2021/10/20	28	41.86	20	41.04	40.20	8	1,049	0.76%
2021/10/19	3	39.32	8	37.66	40.15	-5	1,129	-0.44%
2021/10/13	0	0.00	2	36.38	36.00	-2	1,154	-0.17%
2021/10/12	6	35.45	0	0.00	36.00	6	1,157	0.52%
2021/10/08	1	35.90	0	0.00	36.00	1	1,164	0.09%
2021/10/07	1	35.00	2	35.58	35.60	-1	1,178	-0.08%
2021/10/06	4.1	35.01	7.1	35.16	34.35	-3	1,232	-0.24%
2021/10/05	1	34.30	1	33.50	34.55	0	1,259	0.00%
2021/10/04	2	35.18	1	36.00	34.00	1	1,265	0.08%
2021/10/01	1.1	37.00	0	0.00	36.50	1.1	1,273	0.09%
2021/09/29	0	0.00	4	37.83	37.85	-4	1,307	-0.31%
2021/09/28	0	0.00	10	39.01	38.95	-10	1,367	-0.73%
2021/09/27	0	0.00	3	39.33	39.40	-3	1,430	-0.21%
2021/09/24	1	39.05	0	0.00	39.15	1	1,452	0.07%
2021/09/22	2.1	38.82	2	38.90	38.80	0.1	1,516	0.01%
2021/09/17	3	40.83	3	40.03	39.60	0	1,553	0.00%
2021/09/15	10	38.55	0	0.00	38.80	10	1,794	0.56%
2021/09/14	4	39.88	1	40.00	39.80	3	1,837	0.16%
2021/09/09	3	39.37	0	0.00	39.00	3	1,870	0.16%
2021/09/08	2	38.93	7	39.04	38.80	-5	1,876	-0.27%
2021/09/07	0	0.00	2.1	39.49	39.20	-2.1	1,885	-0.11%
2021/09/06	1	39.80	0	0.00	39.90	1	1,888	0.05%
2021/09/03	3	40.88	0	0.00	40.80	3	1,903	0.16%
2021/09/02	3	41.42	3	42.07	40.70	0	1,921	0.00%
2021/09/01	29	41.90	12	41.90	41.65	17	1,916	0.89%
2021/08/31	2	40.80	1	40.65	40.45	1	1,911	0.05%
2021/08/30	0	0.00	1	41.05	41.10	-1	1,917	-0.05%
2021/08/26	5	41.23	4	41.00	41.00	1	1,926	0.05%
2021/08/25	3	42.13	0	0.00	41.85	3	1,934	0.16%
2021/08/24	11	40.23	9	40.21	40.05	2	1,939	0.10%
2021/08/23	0	0.00	1	40.55	40.70	-1	1,959	-0.05%
2021/08/20	2.1	39.75	19.9	39.87	39.45	-17.8	1,964	-0.91%
2021/08/19	5	40.55	10	39.93	39.85	-5	1,964	-0.25%
2021/08/18	10	39.78	2	39.83	41.65	8	1,962	0.41%
2021/08/17	6	39.80	0	0.00	39.60	6	1,967	0.30%
2021/08/16	10	41.62	1	40.40	41.10	9	1,972	0.46%
2021/08/13	11.2	43.83	0	0.00	42.70	11.2	1,971	0.57%
2021/08/12	13	44.30	3	44.27	44.45	10	1,972	0.51%
2021/08/11	22	45.15	24	45.06	44.30	-2	1,993	-0.10%
2021/08/10	6	47.13	2	46.93	46.90	4	1,998	0.20%
2021/08/09	2	47.93	4	47.64	47.55	-2	2,024	-0.10%
2021/08/06	5	48.42	0	0.00	48.30	5	2,040	0.25%
2021/08/05	2	49.30	13	49.35	49.10	-11	2,072	-0.53%
2021/08/04	7	49.49	0	0.00	49.30	7	2,121	0.33%
2021/08/03	11	49.63	2	49.70	49.60	9	2,147	0.42%
2021/08/02	5	49.57	17	50.57	49.30	-12	2,158	-0.56%
2021/07/30	27	50.74	11	50.32	50.10	16	2,167	0.74%
2021/07/29	20	50.30	17	49.52	49.55	3	2,156	0.14%
2021/07/28	24	49.07	33	49.28	48.70	-9	2,149	-0.42%
2021/07/27	71	53.59	106.1	52.29	52.60	-35.1	2,156	-1.63%	大賣/
2021/07/26	182	54.13	113.3	54.24	55.40	68.7	2,079	3.30%	大買/大賣/
2021/07/23	66.8	50.05	71.5	50.36	51.70	-4.7	1,774	-0.27%
2021/07/22	15	47.17	6	47.68	47.05	9	1,678	0.54%
2021/07/21	5.5	46.92	13	46.02	45.75	-7.5	1,681	-0.45%
2021/07/20	5	47.24	0	0.00	47.05	5	1,684	0.30%
2021/07/19	1	48.05	0	0.00	48.00	1	1,706	0.06%
2021/07/16	3	48.38	4	48.31	48.25	-1	1,758	-0.06%
2021/07/15	1	47.75	4	47.95	47.80	-3	1,772	-0.17%
2021/07/14	4	47.95	3	48.00	47.75	1	1,802	0.06%
2021/07/13	31	49.93	30	50.12	48.55	1	1,827	0.05%
2021/07/12	11	48.38	24	48.21	48.60	-13	1,810	-0.72%
2021/07/09	9.2	48.59	1	48.95	48.35	8.2	1,830	0.45%
2021/07/08	15	50.00	16	49.56	49.40	-1	1,927	-0.05%
2021/07/07	15.2	49.94	16	49.21	49.20	-0.9	1,982	-0.04%
2021/07/06	25.4	50.06	18	50.15	49.80	7.4	2,092	0.35%
2021/07/05	23.4	51.59	67.5	51.49	51.00	-44.1	2,206	-2.00%
2021/07/02	76.5	50.21	38	49.84	50.30	38.5	2,275	1.69%
2021/07/01	23	47.47	10	47.24	47.00	13	2,558	0.51%
2021/06/30	11	49.15	8	49.08	48.65	3	2,741	0.11%
2021/06/29	15	48.63	27	48.61	48.00	-12	2,869	-0.42%
2021/06/28	89	50.34	11	50.27	49.85	78	3,007	2.59%
2021/06/25	189	50.87	207	51.22	50.20	-18	3,046	-0.59%	大買/大賣/
2021/06/24	53	49.61	17	50.83	51.00	36	3,012	1.20%
2021/06/23	4	45.16	11	46.20	46.40	-7	3,159	-0.22%
2021/06/22	10	42.60	3	43.20	42.20	7	3,687	0.19%
2021/06/21	11	42.94	12	43.80	42.80	-1	4,101	-0.02%
2021/06/18	3	44.18	4	44.26	44.20	-1	4,334	-0.02%
2021/06/17	20	43.46	1	43.25	43.85	19	4,802	0.40%
2021/06/16	1	42.85	16	43.28	42.85	-15	5,170	-0.29%
2021/06/15	2	43.15	0	0.00	43.10	2	5,412	0.04%
2021/06/11	16	43.57	5	43.22	43.00	11	5,440	0.20%
2021/06/10	3	43.72	14	43.50	43.90	-11	5,443	-0.20%
2021/06/09	3	42.10	8	42.61	41.85	-5	5,466	-0.09%
2021/06/08	2	42.93	0	0.00	42.50	2	5,619	0.04%
2021/06/07	21	42.44	9	42.25	42.30	12	5,675	0.21%
2021/06/04	8	43.70	14	43.84	43.05	-6	5,774	-0.10%
2021/06/03	3	43.90	3	44.02	43.90	0	5,982	0.00%
2021/06/02	4	44.21	2	43.85	44.05	2	6,004	0.03%
2021/06/01	4	45.08	1	45.20	45.05	3	6,001	0.05%
2021/05/31	24.1	45.22	6	45.04	44.80	18.1	6,000	0.30%
2021/05/28	4	43.46	0.3	43.05	43.75	3.7	5,995	0.06%
2021/05/27	1	42.60	4	42.69	42.60	-3	6,001	-0.05%
2021/05/25	8	43.49	2	43.75	43.30	6	6,027	0.10%
2021/05/24	3	42.42	0	0.00	42.85	3	6,033	0.05%
2021/05/20	19.2	41.65	6	40.82	40.85	13.2	6,086	0.22%
2021/05/19	5	42.28	0	0.00	41.75	5	6,186	0.08%
2021/05/18	6	38.78	45	40.04	40.70	-39	6,216	-0.63%
2021/05/17	28	37.13	9	38.23	37.00	19	6,350	0.30%
2021/05/14	10	42.74	5	42.65	41.05	5	6,442	0.08%
2021/05/13	5	39.94	15	38.73	41.75	-10	6,432	-0.16%
2021/05/12	22	41.57	12	41.61	41.05	10	6,404	0.16%
2021/05/11	12	47.55	9	46.57	45.60	3	6,367	0.05%
2021/05/10	4	49.75	0	0.00	49.70	4	6,355	0.06%
2021/05/07	11	50.31	9	51.22	51.80	2	6,362	0.03%
2021/05/06	4	48.69	0.3	48.65	48.65	3.7	6,357	0.06%
2021/05/05	11	49.57	10	49.79	48.60	1	6,369	0.02%
2021/05/04	35.1	49.26	58	48.84	49.30	-22.9	6,403	-0.36%
2021/05/03	29.3	52.41	73	52.06	51.10	-43.7	6,374	-0.69%
2021/04/29	38	54.90	47	55.17	54.60	-9	6,365	-0.14%
2021/04/28	7.1	56.40	7	56.36	56.20	0.1	6,380	0.00%
2021/04/27	11	56.83	11	56.89	56.20	0	6,439	0.00%
2021/04/26	16.3	57.93	7	57.39	57.10	9.3	6,518	0.14%
2021/04/23	8	57.05	39	57.03	57.20	-31	6,571	-0.47%
2021/04/22	110	58.02	125	57.10	56.00	-15	6,661	-0.23%	大買/大賣/
2021/04/21	19	60.06	18	60.31	60.20	1	6,862	0.01%
2021/04/20	22	60.23	10.3	59.72	59.60	11.7	6,931	0.17%
2021/04/19	19	60.93	8	61.34	60.70	11	7,059	0.16%
2021/04/16	13	60.53	10	60.41	60.60	3	7,064	0.04%
2021/04/15	64	60.00	50	60.10	59.70	14	7,187	0.19%
2021/04/14	60	58.02	64	57.43	57.90	-4	7,297	-0.05%
2021/04/13	76	61.76	83	61.51	59.50	-7	7,296	-0.10%
2021/04/12	108	61.64	105	61.68	61.00	3	7,356	0.04%	大買/大賣/
2021/04/09	56.3	64.49	83	63.83	62.20	-26.7	7,425	-0.36%
2021/04/08	74	65.84	56	65.94	65.60	18	7,522	0.24%
2021/04/07	154	65.58	111.1	65.26	65.80	42.9	7,467	0.57%	大買/大賣/
2021/04/06	121	63.48	102.8	63.06	64.10	18.2	7,367	0.25%	大買/大賣/
2021/04/01	91	63.03	128	63.20	62.30	-37	7,591	-0.49%	大賣/
2021/03/31	125	63.30	154.5	62.95	62.30	-29.5	7,783	-0.38%	大買/大賣/
2021/03/30	69	62.23	90	62.28	62.30	-21	7,674	-0.27%
2021/03/29	124	62.70	134.5	62.61	61.70	-10.5	7,631	-0.14%	大買/大賣/
2021/03/26	297.2	62.94	251.2	63.03	62.00	45.9	7,508	0.61%	大買/大賣/
2021/03/25	286.6	63.44	221.2	62.78	63.50	65.4	7,334	0.89%	大買/大賣/
2021/03/24	202	62.02	204.2	62.33	62.90	-2.2	6,807	-0.03%	大買/大賣/
2021/03/23	100	58.93	130.5	58.83	58.90	-30.5	6,434	-0.47%	大賣/
2021/03/22	251	59.24	385.1	58.71	58.30	-134.1	6,228	-2.15%	大買/大賣/鉅額交易
2021/03/19	232	55.35	302	55.55	58.10	-70	5,842	-1.20%	大買/大賣/
2021/03/18	274.1	51.90	203.1	51.77	52.90	71	5,580	1.27%	大買/大賣/
2021/03/17	30	48.63	9	48.92	48.50	21	5,471	0.38%
2021/03/16	13	48.77	11	48.85	48.50	2	5,468	0.04%
2021/03/15	17	48.61	48	48.36	48.60	-31	5,477	-0.57%
2021/03/12	110.1	50.83	100	49.62	48.55	10.1	5,469	0.18%	大買/
2021/03/11	6	49.96	21	49.70	49.90	-15	5,373	-0.28%
2021/03/10	56	49.89	41	49.62	49.50	15	5,348	0.28%
2021/03/09	94	49.47	96	49.25	49.55	-2	5,306	-0.04%
2021/03/08	14	47.30	9	47.84	46.85	5	5,149	0.10%
2021/03/05	27	47.07	1	47.10	46.65	26	5,183	0.50%
2021/03/04	2	47.28	3	46.83	46.60	-1	5,235	-0.02%
2021/03/03	0	0.00	23	45.88	47.50	-23	5,281	-0.44%
2021/03/02	27	47.06	4	46.75	46.40	23	5,400	0.43%
2021/02/26	8	46.77	6	46.76	46.75	2	5,814	0.03%
2021/02/25	7	47.31	15	47.51	47.20	-8	6,020	-0.13%
2021/02/24	7	47.74	8	47.69	47.35	-1	6,044	-0.02%
2021/02/23	11	48.09	14	47.94	47.55	-3	6,104	-0.05%
2021/02/22	46	48.99	17	48.99	48.50	29	6,106	0.47%
2021/02/19	105	50.31	68	49.48	48.70	37	6,123	0.60%	大買/
2021/02/18	25	48.58	49	48.45	48.70	-24	6,127	-0.39%
2021/02/17	185	48.03	124	48.09	48.50	61	6,155	0.99%	大買/大賣/
2021/02/05	37	46.86	72	46.36	47.40	-35	6,081	-0.58%
2021/02/04	2	43.20	42	43.10	43.10	-40	6,094	-0.66%
2021/02/03	1	42.60	2	43.18	42.90	-1	6,169	-0.02%
2021/02/02	5	42.45	15	42.83	42.60	-10	6,323	-0.16%
2021/02/01	6	43.48	40	42.88	42.55	-34	6,542	-0.52%
2021/01/29	4	45.90	19	46.16	44.55	-15	6,706	-0.22%
2021/01/28	5	46.56	11	46.52	46.00	-6	6,968	-0.09%
2021/01/27	5	46.88	6	46.53	46.70	-1	7,063	-0.01%
2021/01/26	26	46.68	21	46.66	46.00	5	7,140	0.07%
2021/01/25	23	45.86	38	46.04	46.00	-15	7,163	-0.21%
2021/01/22	8	46.01	12	45.92	45.70	-4	7,248	-0.06%
2021/01/21	23	46.32	26	46.58	45.60	-3	7,289	-0.04%
2021/01/20	51	47.00	47	46.39	45.60	4	7,408	0.05%
2021/01/19	67	49.85	52	48.90	47.75	15	7,570	0.20%
2021/01/18	53	48.32	34	49.16	49.10	19	7,737	0.25%
2021/01/15	114	49.83	120	49.74	49.00	-6	8,498	-0.07%	大買/大賣/
2021/01/14	239	51.79	208	51.71	51.80	31	8,814	0.35%	大買/大賣/
2021/01/13	56	49.42	36	49.40	49.00	20	8,668	0.23%
2021/01/12	98	48.88	67	49.22	48.05	31	8,951	0.35%
2021/01/11	40	48.24	73	48.20	48.00	-33	8,931	-0.37%
2021/01/08	184	48.59	70	48.55	48.80	114	8,944	1.27%	大買/鉅額交易
2021/01/07	60	49.22	69.3	49.25	50.00	-9.3	8,880	-0.10%
2021/01/06	74	47.44	110	46.87	46.45	-36	8,757	-0.41%	大賣/
2021/01/05	49	49.33	38	49.20	49.10	11	8,654	0.13%
2021/01/04	74	49.68	150	49.78	49.25	-76	8,527	-0.89%	大賣/
2020/12/31	228.2	48.61	148	48.91	49.05	80.2	8,338	0.96%	大買/大賣/
2020/12/30	50	46.98	54	46.98	46.40	-4	8,099	-0.05%
2020/12/29	80.1	48.57	74	48.56	47.00	6.1	8,021	0.08%
2020/12/28	189.1	48.74	156	49.35	50.90	33.1	7,776	0.43%	大買/大賣/
2020/12/25	103	45.15	165	45.39	46.35	-62	7,345	-0.84%	大買/大賣/
2020/12/24	12	42.25	14	42.10	42.15	-2	6,998	-0.03%
2020/12/23	17	40.31	7	40.57	41.10	10	6,934	0.14%
2020/12/22	15	40.65	6	41.10	40.00	9	6,907	0.13%
2020/12/21	5	40.97	32	41.02	41.35	-27	6,886	-0.39%
2020/12/18	4	42.11	8	42.23	42.00	-4	6,862	-0.06%
2020/12/17	10	42.68	17	43.05	42.30	-7	6,820	-0.10%
2020/12/16	18	42.42	15	42.44	42.50	3	6,774	0.04%
2020/12/15	56	42.91	45	42.72	42.40	11	6,736	0.16%
2020/12/14	37	42.97	50.5	43.30	43.60	-13.5	6,644	-0.20%
2020/12/11	69	42.18	54	42.15	41.65	15	6,541	0.23%
2020/12/10	22	40.98	2	41.15	40.85	20	6,405	0.31%
2020/12/09	13	41.78	3	42.53	42.00	10	6,376	0.16%
2020/12/08	33	41.92	1	42.20	42.20	32	6,364	0.50%
2020/12/07	16	41.79	13.3	41.67	42.00	2.7	6,334	0.04%
2020/12/04	8.5	41.48	16	41.53	41.65	-7.5	6,282	-0.12%
2020/12/03	18	41.78	18	41.94	41.65	0	6,261	0.00%
2020/12/02	26	42.82	5	42.84	42.40	21	6,255	0.34%
2020/12/01	11	42.77	16	42.51	43.00	-5	6,237	-0.08%
2020/11/30	32	42.86	21	42.32	41.85	11	6,232	0.18%
2020/11/27	14	43.05	15	43.21	43.05	-1	6,310	-0.02%
2020/11/26	25	42.83	40	43.03	43.55	-15	6,308	-0.24%
2020/11/25	188	45.97	219	45.43	42.80	-31	6,212	-0.50%	大買/大賣/
2020/11/24	57	42.25	103	42.96	43.75	-46	5,781	-0.80%	大賣/
2020/11/23	20	39.83	10	39.79	39.80	10	5,556	0.18%
2020/11/20	34	40.29	21	40.19	39.80	13	5,512	0.24%
2020/11/19	16	39.27	6	39.26	39.00	10	5,426	0.18%
2020/11/18	35	39.87	28	39.72	39.25	7	5,390	0.13%
2020/11/17	53	38.48	60	38.37	39.40	-7	5,328	-0.13%
2020/11/16	44	39.16	55	38.93	38.70	-11	5,214	-0.21%
2020/11/13	48	39.97	60	40.06	40.05	-12	5,128	-0.23%
2020/11/12	82	39.83	76	38.86	39.60	6	5,045	0.12%
2020/11/11	64	41.78	56	41.57	41.35	8	4,910	0.16%
2020/11/10	95	42.78	70	42.96	41.75	25	4,828	0.52%
2020/11/09	80	44.02	141	44.30	44.15	-61	4,660	-1.31%	大賣/
2020/11/06	179	43.38	163	43.20	42.25	16	4,421	0.36%	大買/大賣/
2020/11/05	197	42.86	146	42.97	43.00	51	4,235	1.20%	大買/大賣/
2020/11/04	64	40.36	47	40.25	40.95	17	3,944	0.43%
2020/11/03	72	39.05	55	38.97	39.75	17	3,823	0.44%
2020/11/02	15	38.24	15	37.86	37.30	0	3,716	0.00%
2020/10/30	43	40.31	49	40.47	39.00	-6	3,649	-0.16%
2020/10/29	21	41.30	41	41.30	41.35	-20	3,539	-0.57%
2020/10/28	51	41.45	77	41.43	42.10	-26	3,465	-0.75%
2020/10/27	139	42.52	146	42.45	41.15	-7	3,303	-0.21%	大買/大賣/
2020/10/26	174	42.59	135	42.39	41.50	39	3,066	1.27%	大買/大賣/
2020/10/23	820	42.05	786	41.85	42.95	34	2,797	1.22%	大買/大賣/
2020/10/22	290	38.67	288	38.82	40.25	2	1,969	0.10%	大買/大賣/
2020/10/21	63	37.31	64	37.06	36.60	-1	1,530	-0.07%
2020/10/20	226	39.82	176	39.32	37.75	50	1,416	3.53%	大買/大賣/
2020/10/19	81	37.81	103	37.62	39.70	-22	1,039	-2.12%	大賣/
2020/10/16	46	35.96	29	35.84	36.25	17	893	1.90%
2020/10/15	25	36.30	11	36.12	35.80	14	834	1.68%
2020/10/14	11	32.55	9	32.51	33.80	2	733	0.27%
2020/10/13	0	0.00	1	31.80	30.75	-1	696	-0.14%
2020/10/12	6	31.15	4	31.31	31.05	2	690	0.29%
2020/10/08	12	31.23	17	30.96	31.30	-5	689	-0.73%
2020/10/07	1	29.70	0	0.00	29.70	1	695	0.14%
2020/10/05	0	0.00	1	29.40	29.20	-1	709	-0.14%
2020/09/29	1	29.15	0	0.00	29.15	1	736	0.14%
2020/09/28	13	29.14	1	28.60	29.45	12	735	1.63%
2020/09/25	2	28.20	1	29.40	28.35	1	732	0.14%
2020/09/24	3	29.03	3	29.18	29.00	0	724	0.00%
2020/09/23	0	0.00	2	30.80	30.65	-2	713	-0.28%
2020/09/22	7	30.19	5	30.20	30.10	2	707	0.28%
2020/09/21	3	31.27	0	0.00	31.15	3	698	0.43%
2020/09/18	0	0.00	5	31.00	31.00	-5	691	-0.72%
2020/09/16	0	0.00	6	31.62	30.85	-6	687	-0.87%
2020/09/15	3	31.25	3	30.90	30.95	0	674	0.00%
2020/09/14	0	0.00	1	30.45	30.50	-1	668	-0.15%
2020/09/11	10	30.67	26	30.64	30.00	-16	665	-2.41%
2020/09/10	3	32.52	1	32.25	32.25	2	643	0.31%
2020/09/09	1	33.25	3	32.12	32.70	-2	637	-0.31%
2020/09/08	3	32.50	4	32.18	32.10	-1	626	-0.16%
2020/09/07	17	35.07	23	35.11	32.80	-6	611	-0.98%
2020/09/04	4	34.91	8	34.61	34.85	-4	553	-0.72%
2020/09/03	21	34.35	33	33.85	35.45	-12	514	-2.33%
2020/09/02	82	35.10	22	35.10	34.65	60	468	12.82%
2020/09/01	9	31.44	34	32.05	32.45	-25	329	-7.59%
2020/08/31	59	29.02	41	29.04	29.50	18	274	6.57%
2020/08/25	0	0.00	2	26.40	26.85	-2	231	-0.87%
2020/08/21	0	0.00	4	26.65	26.65	-4	232	-1.72%
2020/08/20	1	26.50	0	0.00	26.75	1	230	0.43%
2020/08/19	10	28.03	0	0.00	27.80	10	229	4.37%
2020/08/17	1	27.90	3	28.13	28.00	-2	226	-0.88%
2020/08/14	0	0.00	6	27.80	27.55	-6	223	-2.69%
2020/08/11	5	27.00	0	0.00	27.05	5	223	2.24%
2020/08/05	0	0.00	34	27.72	27.85	-34	298	-11.41%
2020/08/04	0	0.00	3	27.18	27.10	-3	293	-1.02%
2020/07/30	0	0.00	3	25.80	26.30	-3	302	-0.99%
2020/07/29	2	25.85	3	25.50	25.80	-1	302	-0.33%
2020/07/28	10	25.92	2	25.70	25.50	8	301	2.65%
2020/07/21	1	26.40	0	0.00	26.25	1	327	0.31%
2020/07/20	2	25.90	0	0.00	25.85	2	329	0.61%
2020/07/17	0	0.00	1	26.30	26.20	-1	337	-0.30%
2020/07/14	10	28.36	2	28.35	27.70	8	390	2.05%
2020/07/13	10	27.68	14	27.28	27.20	-4	391	-1.02%
2020/07/10	3	26.02	0	0.00	26.15	3	388	0.77%
2020/07/09	18	27.80	13	28.09	28.00	5	380	1.31%
2020/07/08	1	25.80	2	25.95	26.05	-1	355	-0.28%
2020/07/07	1	25.20	0	0.00	25.55	1	354	0.28%
2020/07/06	2	25.35	0	0.00	25.30	2	356	0.56%
2020/07/03	2	25.55	0	0.00	25.40	2	356	0.56%
2020/06/30	0	0.00	20	25.57	25.65	-20	362	-5.51%
2020/06/29	30	25.28	0	0.00	25.40	30	371	8.08%
2020/06/24	2	26.15	0	0.00	26.00	2	374	0.53%
2020/06/23	10	25.56	0	0.00	25.40	10	372	2.68%
2020/06/18	0	0.00	1	26.15	26.10	-1	380	-0.26%
2020/06/17	1	25.35	3	25.55	25.55	-2	381	-0.52%
2020/06/16	0	0.00	12	25.39	25.45	-12	385	-3.12%
2020/06/15	5	25.00	4	25.20	24.95	1	392	0.25%
2020/06/12	4	25.00	1	25.10	25.05	3	394	0.76%
2020/06/10	2	26.05	0	0.00	26.05	2	396	0.50%
2020/06/09	11	27.66	27	27.49	26.50	-16	401	-3.98%
2020/06/08	0	0.00	3	26.13	25.95	-3	396	-0.76%
2020/06/04	2	25.45	0	0.00	25.55	2	394	0.51%
2020/06/03	3	25.57	0	0.00	25.60	3	394	0.76%
2020/06/02	0	0.00	1	25.65	25.50	-1	393	-0.25%
2020/06/01	8	25.61	0	0.00	25.60	8	393	2.03%
2020/05/28	0	0.00	1	25.50	25.15	-1	392	-0.25%
2020/05/26	1	25.60	0	0.00	25.55	1	390	0.26%
2020/05/22	0	0.00	1	25.20	25.25	-1	387	-0.26%
2020/05/21	1	25.65	0	0.00	25.65	1	385	0.26%
2020/05/20	0	0.00	3	25.75	25.55	-3	384	-0.78%
2020/05/19	0	0.00	1	25.85	25.70	-1	384	-0.26%
2020/05/18	0	0.00	5	26.00	26.00	-5	382	-1.31%
2020/05/14	11	26.77	0	0.00	26.35	11	376	2.93%
2020/05/13	37	28.49	30	28.11	27.70	7	368	1.90%
2020/05/12	25	27.08	19	27.44	27.55	6	331	1.81%
2020/05/05	5	25.24	5	24.80	25.05	0	286	0.00%
2020/05/04	0	0.00	1	24.50	24.35	-1	285	-0.35%
2020/04/30	19	26.06	17	25.38	25.10	2	285	0.70%
2020/04/29	0	0.00	4	24.90	24.85	-4	276	-1.45%
2020/04/24	15	25.20	17	25.22	25.20	-2	279	-0.71%
2020/04/23	2	24.20	0	0.00	23.85	2	271	0.74%
2020/04/22	2	23.53	2	23.90	23.90	0	269	0.00%
2020/04/21	3	25.15	0	0.00	24.95	3	260	1.15%
2020/04/20	1	25.20	15	25.94	26.10	-14	253	-5.53%
2020/04/17	63	25.82	50	26.18	26.10	13	241	5.39%
2020/04/16	47	23.18	42	23.98	24.00	5	203	2.45%
2020/04/09	0	0.00	5	19.73	19.50	-5	181	-2.76%
2020/04/08	1	20.10	0	0.00	20.10	1	178	0.56%
2020/03/31	43	20.88	41	20.83	20.65	2	176	1.13%
2020/03/27	3	19.60	0	0.00	19.60	3	162	1.84%
2020/03/26	11	17.38	10	17.75	17.85	1	161	0.62%
2020/03/25	7	15.70	7	16.20	16.25	0	156	0.00%
2020/03/23	5	14.50	0	0.00	14.30	5	151	3.29%
2020/03/19	3	15.55	0	0.00	15.55	3	145	2.06%
2020/03/18	0	0.00	1	17.50	17.25	-1	138	-0.72%
2020/03/17	0	0.00	2	18.43	17.80	-2	136	-1.47%
2020/03/16	1	19.80	10	20.29	19.70	-9	137	-6.53%
2020/03/13	1	20.10	9	20.38	21.00	-8	135	-5.89%
2020/03/12	2	22.05	0	0.00	22.30	2	128	1.55%
2020/03/09	1	25.00	0	0.00	24.90	1	120	0.83%
2020/03/05	0	0.00	60	26.40	26.35	-60	118	-50.65%
2020/03/03	0	0.00	1	26.30	26.25	-1	118	-0.84%
2020/02/27	0	0.00	1	26.35	26.25	-1	118	-0.85%
2020/02/17	2	27.25	2	27.20	27.80	0	115	0.00%
2020/02/12	1	26.20	4	26.29	26.40	-3	119	-2.51%
2020/02/11	4	25.94	0	0.00	26.10	4	117	3.40%
2020/02/07	0	0.00	1	26.30	26.20	-1	119	-0.84%
2020/02/06	2	26.85	1	27.45	26.85	1	118	0.84%
2020/02/05	2	27.00	0	0.00	26.75	2	119	1.67%
2020/02/03	0	0.00	1	26.15	26.00	-1	121	-0.82%
2020/01/31	3	27.90	3	28.10	27.95	0	127	0.00%
2020/01/30	3	27.37	0	0.00	27.35	3	125	2.38%
2020/01/08	5	29.85	0	0.00	29.95	5	117	4.24%
2020/01/03	1	30.20	0	0.00	30.50	1	122	0.82%
2019/12/30	6	30.14	0	0.00	30.15	6	121	4.94%
2019/12/25	5	30.00	0	0.00	30.10	5	114	4.38%
2019/12/24	0	0.00	5	30.11	30.15	-5	114	-4.35%
2019/12/23	5	30.40	0	0.00	30.30	5	114	4.35%
2019/12/19	2	30.50	0	0.00	30.50	2	115	1.74%
2019/12/11	3	31.40	4	31.00	30.90	-1	120	-0.83%
2019/12/03	6	30.30	0	0.00	30.15	6	117	5.11%
2019/11/29	18	30.03	1	29.95	30.65	17	125	13.52%
2019/11/27	1	30.15	0	0.00	30.15	1	128	0.78%
2019/11/21	1	30.30	0	0.00	30.30	1	131	0.76%
2019/11/18	1	30.75	0	0.00	30.75	1	137	0.73%
2019/11/15	0	0.00	4	31.00	30.90	-4	139	-2.86%
2019/11/13	0	0.00	1	31.05	31.30	-1	141	-0.71%
2019/11/11	7	31.19	0	0.00	31.15	7	142	4.91%
2019/11/06	3	32.32	0	0.00	32.30	3	144	2.07%
2019/11/05	2	32.93	0	0.00	32.80	2	143	1.39%
2019/10/31	3	33.85	1	33.60	32.90	2	157	1.27%
2019/10/30	15	33.93	25	34.09	33.75	-10	155	-6.44%
2019/10/22	0	0.00	1	32.20	32.25	-1	195	-0.51%
2019/10/21	1	32.10	0	0.00	32.10	1	224	0.45%
2019/10/15	0	0.00	3	32.53	32.50	-3	279	-1.07%
2019/10/08	0	0.00	1	32.75	32.55	-1	281	-0.35%
2019/10/07	0	0.00	1	32.60	32.75	-1	290	-0.34%
2019/10/03	1	32.40	0	0.00	32.55	1	300	0.33%
2019/09/27	0	0.00	2	32.70	32.60	-2	308	-0.65%
2019/09/12	1	32.00	0	0.00	32.00	1	343	0.29%
2019/09/09	0	0.00	1	31.90	31.85	-1	346	-0.29%
2019/09/05	0	0.00	1	31.90	31.85	-1	346	-0.29%
2019/09/03	5	33.30	2	33.50	33.30	3	345	0.87%
2019/09/02	0	0.00	1	33.00	33.10	-1	341	-0.29%
2019/08/30	40	33.00	2	32.90	32.80	38	341	11.11%
2019/08/28	1	32.15	0	0.00	32.15	1	340	0.29%
2019/08/27	0	0.00	1	32.30	32.20	-1	341	-0.29%
2019/08/26	4	32.01	0	0.00	32.05	4	343	1.16%
2019/08/22	1	32.75	0	0.00	32.40	1	345	0.29%
2019/08/21	0	0.00	1	32.40	32.40	-1	341	-0.29%
2019/08/20	1	32.60	0	0.00	32.40	1	340	0.29%
2019/08/19	1	32.55	0	0.00	32.60	1	339	0.29%
2019/08/16	5	32.30	3	32.10	32.30	2	340	0.59%
2019/08/15	0	0.00	5	32.40	32.50	-5	341	-1.46%
2019/08/14	0	0.00	1	33.80	33.70	-1	342	-0.29%
2019/08/13	0	0.00	2	33.85	33.50	-2	347	-0.58%
2019/08/06	4	33.11	6	33.01	33.25	-2	357	-0.56%
2019/08/05	6	34.51	1	34.50	34.30	5	353	1.41%
2019/08/02	1	35.90	7	35.26	35.35	-6	353	-1.70%
2019/07/30	6	37.98	0	0.00	36.65	6	366	1.64%
2019/07/29	2	36.05	0	0.00	37.20	2	354	0.56%
2019/07/26	0	0.00	2	36.38	36.35	-2	349	-0.57%
2019/07/25	1	36.80	4	36.70	36.60	-3	352	-0.85%
2019/07/24	21	36.69	32	36.60	36.70	-11	356	-3.09%
2019/07/23	32	37.25	13	37.52	37.10	19	355	5.35%
2019/07/22	30	36.68	24	37.29	37.80	6	347	1.73%
2019/07/19	0	0.00	2	34.90	34.85	-2	334	-0.60%
2019/07/18	0	0.00	1	35.15	34.65	-1	344	-0.29%
2019/07/17	1	34.85	0	0.00	35.25	1	355	0.28%
2019/07/16	1	34.50	5	34.53	34.90	-4	357	-1.12%
2019/07/11	2	34.00	4	33.95	34.25	-2	390	-0.51%
2019/07/09	2	34.60	0	0.00	34.60	2	409	0.49%
2019/07/08	0	0.00	1	35.60	35.25	-1	435	-0.23%
2019/07/03	2	35.10	0	0.00	35.10	2	587	0.34%
2019/07/02	1	35.90	1	35.85	35.90	0	682	0.00%
2019/07/01	0	0.00	3	34.95	35.05	-3	731	-0.41%
2019/06/28	0	0.00	4	34.31	34.35	-4	786	-0.51%
2019/06/24	1	34.20	0	0.00	34.20	1	807	0.12%
2019/06/21	1	34.95	0	0.00	34.25	1	806	0.12%
2019/06/20	1	35.20	2	35.15	35.10	-1	798	-0.13%
2019/06/19	2	34.40	0	0.00	34.40	2	796	0.25%
2019/06/14	2	34.50	2	34.50	34.50	0	801	0.00%
2019/06/13	0	0.00	2	34.50	34.25	-2	805	-0.25%
2019/06/11	9	34.00	0	0.00	34.00	9	813	1.11%
2019/06/06	5	33.83	2	33.90	33.75	3	824	0.36%
2019/06/05	1	34.25	1	34.70	34.20	0	823	0.00%
2019/05/31	0	0.00	1	35.25	34.95	-1	848	-0.12%
2019/05/30	17	35.25	0	0.00	35.10	17	850	2.00%
2019/05/29	0	0.00	1	34.85	35.50	-1	853	-0.12%
2019/05/28	4	34.40	0	0.00	34.40	4	857	0.47%
2019/05/24	1	34.35	0	0.00	34.35	1	881	0.11%
2019/05/23	2	34.38	2	34.45	34.70	0	908	0.00%
2019/05/20	0	0.00	2	34.40	34.20	-2	973	-0.21%
2019/05/16	3	35.78	102	35.74	35.65	-99	970	-10.20%	大賣/
2019/05/15	3	36.65	2	36.70	36.70	1	966	0.10%
2019/05/14	2	36.30	0	0.00	36.30	2	965	0.21%
2019/05/13	1	36.10	0	0.00	36.10	1	967	0.10%
2019/05/10	0	0.00	7	35.91	35.90	-7	970	-0.72%
2019/05/09	4	35.70	12	35.90	35.75	-8	966	-0.83%
2019/05/08	11	36.70	12	36.70	36.75	-1	956	-0.10%
2019/05/06	8	37.27	9	37.18	37.20	-1	951	-0.11%
2019/05/03	1	38.40	6	38.40	38.40	-5	943	-0.53%
2019/05/02	3	38.40	4	38.56	38.20	-1	943	-0.11%
2019/04/30	0	0.00	6	38.33	38.80	-6	946	-0.63%
2019/04/29	3	37.40	0	0.00	37.40	3	940	0.32%
2019/04/26	4	38.11	11	38.25	38.00	-7	944	-0.74%
2019/04/25	15	39.27	6	39.43	38.95	9	981	0.92%
2019/04/24	11	40.78	14	41.06	40.85	-3	956	-0.31%
2019/04/23	23	41.62	8	41.76	41.00	15	946	1.58%
2019/04/22	1	43.00	1	43.00	42.95	0	931	0.00%
2019/04/19	1	42.20	12.4	42.91	43.15	-11.4	923	-1.24%
2019/04/18	7.4	42.21	23	43.23	42.45	-15.6	906	-1.72%
2019/04/17	0.1	44.35	0	0.00	44.65	0.1	891	0.01%
2019/04/16	5	44.84	3	44.77	44.55	2	882	0.23%
2019/04/15	2	44.25	7	44.56	44.35	-5	864	-0.58%
2019/04/12	3	45.43	22	44.77	44.50	-19	851	-2.23%
2019/04/11	2	45.38	10	45.55	45.30	-8	818	-0.98%
2019/04/10	1	44.90	14	44.53	44.70	-13	783	-1.66%
2019/04/09	51	44.98	58.4	44.32	44.30	-7.4	752	-0.98%
2019/04/08	69	42.35	33.3	42.54	42.80	35.7	660	5.41%
2019/04/03	16	38.64	21	38.44	38.95	-5	560	-0.90%
2019/04/02	114	37.10	40	37.35	37.85	74	501	14.76%	大買/
2019/04/01	0	0.00	4	34.80	35.10	-4	440	-0.91%
2019/03/29	1	34.25	6	34.26	34.35	-5	434	-1.15%
2019/03/28	9	34.15	7	34.15	34.10	2	435	0.46%
2019/03/25	1	34.65	11	34.90	34.90	-10	427	-2.34%
2019/03/22	1	35.55	0	0.00	35.50	1	426	0.23%
2019/03/21	1	35.40	0	0.00	35.45	1	423	0.24%
2019/03/20	0	0.00	8	35.14	35.10	-8	425	-1.88%
2019/03/19	0	0.00	2	35.25	35.30	-2	423	-0.47%
2019/03/18	9	35.22	6	35.32	35.20	3	423	0.71%
2019/03/15	1	35.20	4	35.31	35.60	-3	420	-0.71%
2019/03/14	6	34.89	6	35.00	35.20	0	417	0.00%
2019/03/13	4	35.16	9	34.98	35.00	-5	416	-1.20%
2019/03/12	2	35.70	2	36.55	35.70	0	411	0.00%
2019/03/08	6	35.70	3	35.37	36.00	3	418	0.72%
2019/03/07	0	0.00	2	37.73	36.80	-2	427	-0.47%
2019/03/06	2	37.00	3	37.22	36.85	-1	414	-0.23%
2019/03/05	0	0.00	5	36.87	37.00	-5	411	-1.21%
2019/03/04	2	36.95	1	37.10	37.10	1	409	0.24%
2019/02/27	10	37.17	3	37.45	37.40	7	407	1.72%
2019/02/26	15	37.58	2	37.20	37.15	13	401	3.23%
2019/02/25	4	38.64	4	38.78	38.95	0	391	0.00%
2019/02/22	18	38.94	12	39.23	38.35	6	390	1.54%
2019/02/21	27	39.55	65	38.00	39.85	-38	387	-9.81%
2019/02/18	36	35.75	0	0.00	35.95	36	323	11.14%
2019/02/14	20	37.20	1	37.35	37.20	19	315	6.03%
2019/02/11	1	35.70	1	36.50	35.90	0	306	0.00%
2019/01/29	0	0.00	2	35.45	35.05	-2	300	-0.66%
2019/01/28	0	0.00	1	35.55	35.55	-1	301	-0.33%
2019/01/24	0	0.00	7	35.96	36.05	-7	301	-2.32%
2019/01/23	6	35.65	0	0.00	35.70	6	300	2.00%
2019/01/22	4	36.43	3	36.32	35.95	1	297	0.34%
2019/01/21	14	38.60	13	38.33	38.15	1	287	0.35%
2019/01/18	3	38.37	1	37.70	37.85	2	285	0.70%
2019/01/17	22	38.84	30	38.73	38.25	-8	277	-2.88%
2019/01/16	1	35.45	0	0.00	35.75	1	220	0.45%
2019/01/04	1	34.00	0	0.00	33.50	1	222	0.45%
2018/12/25	2	33.95	1	34.50	34.85	1	237	0.42%
2018/12/24	2	33.65	7	34.59	34.90	-5	237	-2.10%
2018/12/22	0	0.00	11	34.04	34.05	-11	236	-4.65%
2018/12/21	16	33.84	5	34.13	34.10	11	237	4.64%
2018/12/20	6	34.90	0	0.00	34.75	6	233	2.57%
2018/12/18	0	0.00	5	37.33	37.55	-5	228	-2.19%
2018/12/14	1	38.75	1	38.45	38.45	0	225	0.00%
2018/12/12	1	38.25	2	38.10	38.20	-1	220	-0.45%
2018/12/11	1	37.00	0	0.00	37.85	1	219	0.45%
2018/12/07	0	0.00	1	38.80	38.65	-1	220	-0.45%
2018/12/06	1	38.55	0	0.00	38.55	1	221	0.45%
2018/12/04	4	39.81	0	0.00	40.10	4	237	1.68%
2018/12/03	5	39.84	5	39.71	39.65	0	238	0.00%
2018/11/30	11	39.11	11	39.05	38.80	0	230	0.00%
2018/11/22	1	36.10	10	36.55	36.15	-9	207	-4.35%
2018/11/21	6	38.49	10	37.80	37.65	-4	203	-1.97%
2018/11/20	26	38.69	8	38.46	38.50	18	197	9.12%
2018/11/19	1	35.10	1	35.00	36.05	0	172	0.00%
2018/11/01	15	31.80	0	0.00	32.00	15	211	7.08%
2018/10/26	0	0.00	8	29.25	29.50	-8	289	-2.76%
2018/10/22	0	0.00	3	33.17	33.75	-3	287	-1.04%
2018/10/19	3	32.85	0	0.00	32.75	3	287	1.04%
2018/10/17	0	0.00	4	35.63	35.20	-4	286	-1.40%
2018/10/12	1	35.35	1	36.40	36.40	0	288	0.00%
2018/10/11	2	37.20	0	0.00	37.20	2	286	0.70%
2018/10/09	0	0.00	1	41.50	41.30	-1	279	-0.36%
2018/10/08	0	0.00	4	41.16	41.10	-4	278	-1.44%
2018/10/03	0	0.00	2	45.40	45.20	-2	274	-0.73%
2018/09/20	1	46.00	0	0.00	46.15	1	359	0.28%
2018/09/12	1	44.50	0	0.00	44.90	1	360	0.28%
2018/09/11	1	44.90	9	45.14	45.90	-8	361	-2.21%
2018/09/10	11	46.97	1	47.05	45.10	10	356	2.81%
2018/09/07	1	50.60	0	0.00	50.10	1	343	0.29%
2018/08/30	0	0.00	1	55.40	55.40	-1	372	-0.27%
2018/08/27	5	57.98	0	0.00	57.90	5	386	1.29%
2018/08/22	1	58.00	0	0.00	58.00	1	401	0.25%
2018/08/20	17	58.02	0	0.00	56.70	17	409	4.15%
2018/08/14	3	58.43	0	0.00	58.20	3	418	0.72%
2018/08/13	0	0.00	2	58.80	58.80	-2	418	-0.48%
2018/08/10	0	0.00	6	63.53	61.20	-6	415	-1.44%
2018/08/09	1	66.00	0	0.00	63.70	1	408	0.24%
2018/08/08	0	0.00	1	63.90	63.80	-1	399	-0.25%
2018/08/07	5	65.86	2	64.60	65.00	3	395	0.76%
2018/08/06	9	65.89	9.2	65.84	65.20	-0.2	376	-0.05%
2018/08/03	10	62.30	14.5	62.10	61.80	-4.5	350	-1.29%
2018/08/02	2	59.30	0	0.00	59.70	2	337	0.59%
2018/07/27	0	0.00	1	58.30	58.70	-1	343	-0.29%
2018/07/25	0	0.00	6	58.00	58.30	-6	341	-1.76%
2018/07/24	0	0.00	3	57.50	57.60	-3	339	-0.88%
2018/07/23	1	57.20	4	57.50	57.40	-3	339	-0.88%
2018/07/16	0	0.00	1	58.50	58.50	-1	343	-0.29%
2018/07/10	0	0.00	1	58.40	58.40	-1	366	-0.27%
2018/07/03	1	58.00	1	59.00	57.10	0	424	0.00%
2018/07/02	10	62.33	7	61.97	59.60	3	418	0.72%
2018/06/29	0	0.00	3	60.80	62.10	-3	377	-0.79%
2018/06/28	0	0.00	1	56.60	56.50	-1	351	-0.28%
2018/06/27	0	0.00	2	57.50	57.10	-2	352	-0.57%
2018/06/26	5	56.60	0	0.00	57.00	5	353	1.41%
2018/06/22	0	0.00	1	58.30	57.90	-1	354	-0.28%
2018/06/21	0	0.00	1	57.80	57.90	-1	355	-0.28%
2018/06/15	1	59.00	0	0.00	59.40	1	362	0.28%
2018/06/11	1	57.60	0	0.00	57.60	1	354	0.28%
2018/06/07	4	59.85	0	0.00	59.70	4	355	1.13%
2018/06/06	3	60.37	5	60.30	60.10	-2	357	-0.56%
2018/06/04	1	58.20	1	58.60	59.00	0	351	0.00%
2018/06/01	1	58.90	0	0.00	58.90	1	357	0.28%
2018/05/31	2	56.80	0	0.00	56.80	2	342	0.58%
2018/05/30	2	56.70	0	0.00	56.80	2	341	0.59%
2018/05/28	1	57.30	0	0.00	56.90	1	338	0.30%
2018/05/25	0	0.00	5	56.92	56.80	-5	337	-1.48%
2018/05/24	0	0.00	6	56.63	56.50	-6	339	-1.77%
2018/05/23	0	0.00	1	57.00	56.40	-1	339	-0.29%
2018/05/22	0	0.00	4	57.43	57.00	-4	338	-1.18%
2018/05/21	1	56.40	4	56.70	56.20	-3	332	-0.90%
2018/05/18	4	56.90	0	0.00	56.80	4	330	1.21%
2018/05/17	1	58.10	2	57.80	57.50	-1	335	-0.30%
2018/05/16	10	58.07	7	57.19	57.30	3	333	0.90%
2018/05/15	4	59.35	10	59.10	59.10	-6	337	-1.78%
2018/05/14	2	59.85	2	59.70	59.60	0	362	0.00%
2018/05/11	12	61.12	1	61.10	60.70	11	364	3.02%
2018/05/10	8	56.94	15	59.14	59.80	-7	360	-1.94%
2018/05/09	6	58.18	2	58.00	57.90	4	352	1.14%
2018/05/08	1	59.50	1	59.30	59.20	0	348	0.00%
2018/04/30	1	63.00	0	0.00	62.80	1	361	0.28%
2018/04/25	0	0.00	3	62.57	62.20	-3	386	-0.78%
2018/04/18	30	66.96	2	65.30	65.90	28	479	5.84%
2018/04/17	3	66.60	0	0.00	66.30	3	486	0.62%
2018/04/16	0	0.00	4	68.50	68.60	-4	526	-0.76%
2018/04/12	6	74.93	4	73.93	72.30	2	523	0.38%
2018/04/11	2	71.55	19	72.05	73.60	-17	517	-3.29%
2018/04/10	4	73.00	3	74.30	72.90	1	513	0.19%
2018/04/09	1	74.10	3	71.73	74.20	-2	534	-0.37%
2018/03/31	0	0.00	1	69.70	70.10	-1	520	-0.19%
2018/03/27	0	0.00	1	71.10	70.60	-1	537	-0.19%
2018/03/22	1	72.70	0	0.00	70.50	1	537	0.19%
2018/03/20	0	0.00	1	70.50	70.80	-1	531	-0.19%
2018/03/19	1	70.40	0	0.00	70.20	1	533	0.19%
2018/03/16	4	72.33	3	71.53	71.40	1	540	0.18%
2018/03/15	0	0.00	1	70.00	70.80	-1	540	-0.18%
2018/03/14	1	69.20	0	0.00	69.40	1	551	0.18%
2018/03/12	1	68.40	1	68.00	68.80	0	597	0.00%
2018/03/09	0	0.00	6	69.47	68.50	-6	604	-0.99%
2018/03/08	1	69.90	0	0.00	69.70	1	605	0.17%
2018/03/07	0	0.00	7.2	70.09	69.60	-7.2	605	-1.19%
2018/03/06	0	0.00	1	68.90	67.90	-1	604	-0.17%
2018/03/05	1	67.90	2	68.60	67.50	-1	608	-0.16%
2018/03/02	2	68.50	0	0.00	68.80	2	616	0.32%
2018/03/01	0	0.00	2	68.00	69.30	-2	621	-0.32%
2018/02/27	5	69.10	0	0.00	68.20	5	625	0.80%
2018/02/26	5	68.50	0	0.00	68.80	5	629	0.79%
2018/02/23	1	67.00	0	0.00	67.30	1	638	0.16%
2018/02/22	0	0.00	2	64.75	66.10	-2	671	-0.30%
2018/02/12	1	65.10	1	64.40	64.60	0	677	0.00%
2018/02/09	2	61.50	7	62.14	63.60	-5	681	-0.73%
2018/02/08	1	65.40	0	0.00	65.60	1	684	0.15%
2018/02/07	5	66.44	2	66.60	65.60	3	691	0.43%
2018/02/06	18	67.00	20	65.62	64.20	-2	695	-0.29%
2018/02/05	6	70.53	2	71.00	71.10	4	671	0.60%
2018/02/02	9	73.06	7	72.76	72.70	2	677	0.30%
2018/02/01	1	72.60	0	0.00	72.70	1	687	0.15%
2018/01/31	0	0.00	2	72.40	72.60	-2	692	-0.29%
2018/01/30	0	0.00	7	73.91	73.40	-7	701	-1.00%
2018/01/29	3	74.93	0	0.00	74.20	3	703	0.43%
2018/01/26	1	75.50	6	75.37	75.50	-5	703	-0.71%
2018/01/25	2	75.70	6	75.58	75.20	-4	705	-0.57%
2018/01/24	2	75.50	0	0.00	75.90	2	711	0.28%
2018/01/23	3	77.30	0	0.00	76.10	3	722	0.42%
2018/01/22	3	75.73	1	75.80	75.90	2	734	0.27%
2018/01/19	6	76.47	2	76.30	76.00	4	740	0.54%
2018/01/18	5	77.68	17	77.74	77.20	-12	734	-1.63%
2018/01/17	20	78.57	3	78.77	78.40	17	728	2.33%
2018/01/16	12	78.72	7	77.90	78.70	5	716	0.70%
2018/01/15	5.1	76.13	5	76.54	76.60	0.1	679	0.01%
2018/01/12	3	75.87	4	76.03	75.50	-1	684	-0.15%
2018/01/11	2	74.00	2	74.80	74.80	0	682	0.00%
2018/01/10	6.1	76.17	6	76.90	75.30	0.1	677	0.01%
2018/01/09	2	72.20	2	72.50	72.20	0	639	0.00%
2018/01/08	0	0.00	3	73.60	73.20	-3	644	-0.47%
2018/01/05	2	75.00	4	75.23	74.10	-2	661	-0.30%
2018/01/04	0	0.00	1	74.00	73.90	-1	674	-0.15%
2018/01/03	4.1	73.92	4	73.63	73.70	0.1	677	0.01%