宏達電 (2498)-元大-新竹券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/11/21	1	43.05	1	43.05	43.05	0	8,338	0.00%
2024/11/20	1	43.25	1	43.20	42.95	0	8,400	0.00%
2024/11/19	1	43.05	1	43.55	43.30	0	8,411	0.00%
2024/11/18	3	42.72	3	42.80	42.85	0	8,411	0.00%
2024/11/15	2	43.15	3	43.53	42.95	-1	8,400	-0.01%
2024/11/14	3	43.40	4	42.64	42.50	-1	8,377	-0.01%
2024/11/13	1	44.50	1	44.10	43.90	0	8,331	0.00%
2024/11/12	3	44.75	10	44.88	44.75	-7	8,351	-0.08%
2024/11/11	2	44.68	4	44.88	45.10	-2	8,344	-0.02%
2024/11/08	2	44.55	2	44.20	44.35	0	8,338	0.00%
2024/11/07	2	44.55	3	44.67	44.95	-1	8,390	-0.01%
2024/11/06	5	44.35	3	44.00	43.80	2	8,412	0.02%
2024/11/05	5	44.08	5.1	44.44	44.10	-0.1	8,453	0.00%
2024/11/04	2.1	42.87	20	42.92	43.55	-17.9	8,560	-0.21%
2024/11/01	10	42.97	3	43.03	43.10	7	8,647	0.08%
2024/10/30	12	44.08	6	44.33	44.00	6	8,625	0.07%
2024/10/29	5	44.80	4	44.69	44.30	1	8,670	0.01%
2024/10/28	4	45.33	6	45.41	45.70	-2	8,623	-0.02%
2024/10/25	2	46.00	2	45.85	45.60	0	8,590	0.00%
2024/10/24	19	46.49	5	46.04	45.85	14	8,579	0.16%
2024/10/23	3	48.02	5	48.37	47.60	-2	8,427	-0.02%
2024/10/22	12	47.83	1.3	48.18	47.90	10.7	8,331	0.13%
2024/10/21	6	48.49	6	48.45	48.00	0	8,363	0.00%
2024/10/18	5.2	48.76	3.5	48.87	48.40	1.7	8,356	0.02%
2024/10/17	1	48.25	1	48.50	48.65	0	8,247	0.00%
2024/10/16	33	47.96	16	48.56	47.80	17	8,203	0.21%
2024/10/15	6	48.68	33	48.12	48.60	-27	8,126	-0.33%
2024/10/14	1.1	47.67	2	47.40	47.65	-0.9	8,029	-0.01%
2024/10/11	16	47.77	8	47.84	47.50	8	8,014	0.10%
2024/10/09	8.1	48.78	3	48.27	48.20	5.1	7,955	0.06%
2024/10/08	27.2	49.96	19	49.79	49.70	8.2	7,827	0.10%
2024/10/07	17	51.58	10	51.44	51.50	7	7,596	0.09%
2024/10/04	112.2	54.13	233	53.49	52.00	-120.8	7,325	-1.65%	大買/大賣/鉅額交易
2024/10/01	174	50.09	148	50.03	52.00	26	6,000	0.43%	大買/大賣/
2024/09/30	51	48.02	22	47.65	47.35	29	5,144	0.56%
2024/09/27	2	45.10	4	45.14	45.25	-2	4,849	-0.04%
2024/09/26	4	44.90	3	44.77	44.20	1	4,852	0.02%
2024/09/25	1	44.50	1	44.40	44.00	0	4,798	0.00%
2024/09/24	3	44.37	2	44.00	44.00	1	4,800	0.02%
2024/09/23	1	44.90	1	44.75	44.50	0	4,824	0.00%
2024/09/20	2	45.45	2	45.40	44.65	0	4,885	0.00%
2024/09/19	2	45.05	2	45.25	45.25	0	4,917	0.00%
2024/09/18	6	46.58	6	46.26	44.80	0	5,096	0.00%
2024/09/16	1	45.60	1	45.65	45.65	0	5,570	0.00%
2024/09/13	1	44.65	5	45.46	45.45	-4	5,934	-0.07%
2024/09/12	1	43.90	2	44.20	44.15	-1	5,920	-0.02%
2024/09/11	2	42.98	3	43.38	43.40	-1	5,950	-0.02%
2024/09/10	4	43.46	2	42.55	42.45	2	5,973	0.03%
2024/09/09	5	43.68	32	43.67	43.90	-27	5,992	-0.45%
2024/09/06	1	44.65	1	44.90	44.55	0	6,028	0.00%
2024/09/05	22	44.90	26	44.21	44.15	-4	6,108	-0.07%
2024/09/04	2	42.23	2	42.20	42.05	0	6,165	0.00%
2024/09/03	1	44.65	1	44.05	43.95	0	6,438	0.00%
2024/09/02	1	44.90	1	44.70	44.45	0	6,454	0.00%
2024/08/30	1	44.90	1	44.45	44.50	0	6,480	0.00%
2024/08/29	1	44.90	1	44.45	44.65	0	6,511	0.00%
2024/08/28	2	45.60	2	45.15	45.00	0	6,511	0.00%
2024/08/27	1	44.85	2	45.13	45.50	-1	6,648	-0.02%
2024/08/26	2	45.03	14	45.64	45.50	-12	6,654	-0.18%
2024/08/23	1	43.95	7	44.01	43.95	-6	6,633	-0.09%
2024/08/22	1	44.10	4	44.16	44.30	-3	6,625	-0.05%
2024/08/21	2	43.03	2	42.98	42.95	0	6,599	0.00%
2024/08/20	0	0.00	2	42.73	42.70	-2	6,590	-0.03%
2024/08/19	1	42.00	2	42.30	42.05	-1	6,592	-0.02%
2024/08/16	1	42.10	2	41.98	42.10	-1	6,599	-0.02%
2024/08/15	1	40.75	6	41.25	41.25	-5	6,589	-0.08%
2024/08/14	1	40.70	7	40.94	40.80	-6	6,580	-0.09%
2024/08/13	1	39.50	1	39.80	39.75	0	6,536	0.00%
2024/08/12	0	0.00	2	39.53	39.50	-2	6,531	-0.03%
2024/08/09	2.1	39.83	2	40.05	38.75	0.1	6,522	0.00%
2024/08/08	1	38.30	1	39.30	39.05	0	6,439	0.00%
2024/08/07	1	38.80	2	38.88	39.45	-1	6,441	-0.02%
2024/08/06	2	37.79	2	36.88	37.80	0	6,471	0.00%
2024/08/05	4	39.54	6	38.73	38.70	-2	6,337	-0.03%
2024/08/02	7.1	43.33	2	43.10	42.95	5.1	6,230	0.08%
2024/08/01	4	44.23	3	44.57	45.00	1	6,201	0.02%
2024/07/31	4	43.14	13	44.12	44.05	-9	6,132	-0.15%
2024/07/30	1.1	41.92	2	43.05	43.20	-0.9	6,085	-0.02%
2024/07/29	1	43.75	1	42.45	42.30	0	6,086	0.00%
2024/07/26	7	43.39	1	43.15	43.25	6	6,074	0.10%
2024/07/23	1	44.70	0	0.00	44.35	1	6,090	0.02%
2024/07/22	6	43.66	42	43.87	43.90	-36	6,083	-0.59%
2024/07/19	6	45.18	1	45.05	45.10	5	6,045	0.08%
2024/07/18	3	46.10	3.4	46.17	46.15	-0.4	5,992	-0.01%
2024/07/17	1.3	46.34	2	46.20	46.10	-0.7	5,951	-0.01%
2024/07/16	43	46.94	14	47.05	46.45	29	5,984	0.48%
2024/07/15	10	45.83	0	0.00	45.80	10	5,987	0.17%
2024/07/12	2	47.15	8	47.13	46.90	-6	5,959	-0.10%
2024/07/11	1	47.25	1	46.80	46.70	0	5,934	0.00%
2024/07/10	7	47.44	1	46.95	47.15	6	5,978	0.10%
2024/07/09	38.2	46.74	8	46.65	46.80	30.2	5,931	0.51%
2024/07/08	11	48.01	2	47.45	47.50	9	5,888	0.15%
2024/07/05	9	46.96	39.9	48.25	48.00	-30.9	5,851	-0.53%
2024/07/04	1.9	45.82	1	45.85	45.90	0.9	5,656	0.02%
2024/07/03	2	45.35	1	45.20	45.45	1	5,681	0.02%
2024/07/02	2	45.55	4	45.40	45.20	-2	5,655	-0.04%
2024/07/01	2	45.98	1	45.80	45.70	1	5,620	0.02%
2024/06/28	1	46.45	2	46.33	46.15	-1	5,614	-0.02%
2024/06/27	1.1	46.23	1	46.05	45.95	0.1	5,624	0.00%
2024/06/26	7.5	47.15	4	46.69	46.60	3.5	5,580	0.06%
2024/06/25	3	47.48	17	47.97	47.55	-14	5,513	-0.25%
2024/06/24	5.3	48.82	4	47.71	47.50	1.3	5,451	0.02%
2024/06/21	21	49.14	15	49.10	49.25	6	5,313	0.11%
2024/06/20	9.5	47.62	12	47.45	48.05	-2.5	4,903	-0.05%
2024/06/19	4	45.61	4	45.54	45.40	0	4,535	0.00%
2024/06/18	2	46.02	19	46.26	45.70	-17	4,530	-0.37%
2024/06/17	2	45.85	2	45.85	46.05	0	4,514	0.00%
2024/06/14	8	45.44	4	45.83	45.20	4	4,460	0.09%
2024/06/13	7	45.57	2	45.85	45.20	5	4,407	0.11%
2024/06/12	3	45.42	5	45.86	45.65	-2	4,312	-0.05%
2024/06/11	4	45.93	2	45.85	45.40	2	4,227	0.05%
2024/06/07	5	45.55	6	45.09	46.15	-1	4,145	-0.02%
2024/06/06	2.1	43.07	2	43.33	42.85	0.1	3,858	0.00%
2024/06/05	3.1	43.81	3	43.65	43.15	0.1	3,841	0.00%
2024/06/04	2	44.23	6	43.99	43.70	-4	3,945	-0.10%
2024/06/03	4	43.95	2	44.33	44.00	2	4,003	0.05%
2024/05/31	1	44.55	11	44.25	43.60	-10	4,148	-0.24%
2024/05/30	2.1	43.36	1	43.65	43.15	1.1	4,029	0.03%
2024/05/29	6	43.88	5	43.80	43.30	1	4,067	0.02%
2024/05/28	5	43.17	3	43.47	43.40	2	4,037	0.05%
2024/05/27	2	42.70	4	43.11	43.30	-2	4,072	-0.05%
2024/05/24	1	41.95	1	41.90	42.05	0	4,234	0.00%
2024/05/23	7	42.50	1	43.05	42.50	6	4,241	0.14%
2024/05/22	2	43.58	1	43.50	43.50	1	4,278	0.02%
2024/05/21	1	43.50	1	42.85	42.70	0	4,302	0.00%
2024/05/20	1	43.35	1	43.40	43.40	0	4,363	0.00%
2024/05/17	2	43.20	0	0.00	43.20	2	4,402	0.05%
2024/05/16	0	0.00	2	42.85	43.25	-2	4,424	-0.05%
2024/05/15	2	42.58	23	42.85	42.60	-21	4,435	-0.47%
2024/05/14	0	0.00	2	42.43	42.25	-2	4,440	-0.05%
2024/05/13	2	42.40	6	42.08	42.00	-4	4,541	-0.09%
2024/05/10	4	41.06	3.2	41.36	41.60	0.8	4,543	0.02%
2024/05/09	4	41.84	0	0.00	41.60	4	4,525	0.09%
2024/05/08	2.1	42.02	16	41.97	42.45	-13.9	4,553	-0.31%
2024/05/07	6	41.79	5	42.01	42.00	1	4,588	0.02%
2024/05/06	5	42.75	0	0.00	42.80	5	4,583	0.11%
2024/05/03	1	42.85	1	43.25	42.85	0	4,605	0.00%
2024/05/02	6	42.59	5	43.25	42.65	1	4,628	0.02%
2024/04/30	0.1	43.05	0	0.00	42.65	0.1	4,710	0.00%
2024/04/29	1	43.05	6	42.84	43.40	-5	4,755	-0.11%
2024/04/26	1	42.00	3	42.10	42.05	-2	4,783	-0.04%
2024/04/25	8	41.68	2	41.73	41.70	6	4,837	0.12%
2024/04/24	2	42.45	6	42.67	42.40	-4	4,880	-0.08%
2024/04/23	1	42.35	3	41.93	42.15	-2	4,994	-0.04%
2024/04/22	3	41.98	3	42.17	41.45	0	5,075	0.00%
2024/04/19	8	42.04	5	41.73	41.45	3	5,086	0.06%
2024/04/18	3	43.09	1	42.95	43.25	2	5,124	0.04%
2024/04/17	3	43.32	1	42.90	42.80	2	5,293	0.04%
2024/04/16	1.1	44.59	4	44.01	42.90	-2.9	5,669	-0.05%
2024/04/15	2.1	45.79	1	45.30	45.15	1.1	6,724	0.02%
2024/04/12	8	46.16	2	46.23	46.05	6	7,381	0.08%
2024/04/11	10.2	45.82	1	45.60	45.55	9.2	7,361	0.13%
2024/04/10	8	46.70	2	46.53	46.40	6	7,393	0.08%
2024/04/09	7.1	46.59	1	46.65	46.65	6.1	7,483	0.08%
2024/04/08	1	47.15	1	47.35	47.45	0	7,516	0.00%
2024/04/03	3	46.78	2	46.75	47.20	1	7,548	0.01%
2024/04/02	8	47.83	2	47.60	47.50	6	7,602	0.08%
2024/04/01	1	47.75	9.3	47.93	48.25	-8.3	7,772	-0.11%
2024/03/29	1	47.55	1	47.80	47.20	0	7,874	0.00%
2024/03/28	1	47.80	1	47.90	47.65	0	8,335	0.00%
2024/03/26	14	47.73	15	47.86	47.85	-1	8,590	-0.01%
2024/03/25	8	48.60	8	48.29	48.00	0	8,579	0.00%
2024/03/22	1	46.85	1	47.25	47.45	0	8,472	0.00%
2024/03/21	1	46.90	9	46.97	47.05	-8	8,556	-0.09%
2024/03/20	1	45.60	1	46.05	46.00	0	8,743	0.00%
2024/03/19	6	45.51	4	45.74	45.65	2	9,139	0.02%
2024/03/18	1	45.55	2.3	45.72	45.80	-1.3	9,152	-0.01%
2024/03/15	1	45.35	2.3	45.29	45.15	-1.3	9,180	-0.01%
2024/03/14	2	45.97	2	45.88	45.50	0	9,179	0.00%
2024/03/13	12.3	46.42	9	46.15	45.90	3.3	9,195	0.04%
2024/03/12	1	46.45	1.1	46.68	47.25	-0.1	9,209	0.00%
2024/03/11	23	46.15	0	0.00	46.20	23	9,198	0.25%
2024/03/08	15.1	45.92	3	45.90	45.90	12.1	9,224	0.13%
2024/03/07	3	47.32	1	47.45	47.00	2	9,146	0.02%
2024/03/06	6.3	47.40	2	47.05	47.10	4.3	9,092	0.05%
2024/03/05	1	49.00	1	49.30	48.90	0	8,969	0.00%
2024/03/04	1	49.75	1	49.20	49.20	0	8,958	0.00%
2024/03/01	1	49.55	1	48.80	48.95	0	8,982	0.00%
2024/02/29	2.2	48.99	1	48.85	48.75	1.2	8,985	0.01%
2024/02/27	10	49.63	4	49.28	48.60	6	9,009	0.07%
2024/02/26	1	48.60	6	48.52	49.00	-5	8,870	-0.06%
2024/02/23	11	48.66	3	48.87	48.50	8	8,971	0.09%
2024/02/22	1	49.75	1	49.15	49.00	0	8,973	0.00%
2024/02/21	11	49.55	2	49.40	49.55	9	9,009	0.10%
2024/02/20	12	49.33	8	49.61	49.20	4	9,182	0.04%
2024/02/19	2	50.35	0	0.00	50.00	2	9,162	0.02%
2024/02/16	5	50.30	1	50.00	50.00	4	9,254	0.04%
2024/02/15	1	48.80	2	49.05	49.35	-1	9,323	-0.01%
2024/02/05	4	49.40	2	49.05	49.05	2	9,356	0.02%
2024/02/02	3	51.17	1	50.10	50.00	2	9,286	0.02%
2024/02/01	1	50.20	3	50.38	50.70	-2	9,271	-0.02%
2024/01/31	1	49.40	1	49.30	49.10	0	9,321	0.00%
2024/01/30	4	49.84	1	49.60	49.50	3	9,409	0.03%
2024/01/29	1	50.00	1	50.40	50.50	0	9,445	0.00%
2024/01/26	3.2	50.34	3	50.23	50.00	0.2	9,673	0.00%
2024/01/25	5.1	50.78	6	50.97	50.50	-0.9	9,699	-0.01%
2024/01/24	8	51.94	0	0.00	51.40	8	9,681	0.08%
2024/01/23	6.2	52.15	6	51.70	51.70	0.2	9,628	0.00%
2024/01/22	0	0.00	1	51.40	51.50	-1	9,589	-0.01%
2024/01/19	8	50.31	1	50.30	50.30	7	9,606	0.07%
2024/01/18	1	49.50	5	49.92	50.40	-4	9,580	-0.04%
2024/01/17	14	49.26	10	49.15	49.15	4	9,534	0.04%
2024/01/16	11	50.50	1	50.30	50.30	10	9,430	0.11%
2024/01/15	2	51.70	2	51.50	51.30	0	9,357	0.00%
2024/01/12	16	51.66	3	51.83	51.60	13	9,351	0.14%
2024/01/11	18.3	51.97	15.1	52.45	52.10	3.2	9,297	0.03%
2024/01/10	19	52.50	12.2	52.49	52.20	6.8	9,242	0.07%
2024/01/09	35.9	54.72	56	54.76	54.70	-20.1	8,994	-0.22%
2024/01/08	334	53.65	359	53.60	52.90	-25	7,866	-0.32%	大買/大賣/
2024/01/05	2	48.90	3	48.98	48.90	-1	7,192	-0.01%
2024/01/04	15.1	49.01	1	48.65	48.65	14.1	7,219	0.19%
2024/01/03	5	49.38	1	49.50	49.40	4	7,236	0.06%
2024/01/02	4	51.10	0	0.00	50.70	4	7,178	0.06%
2023/12/29	13	51.38	10.2	51.59	51.30	2.8	7,236	0.04%
2023/12/28	21	52.28	11	51.72	51.60	10	7,246	0.14%
2023/12/27	18	52.41	19	52.78	52.10	-1	7,194	-0.01%
2023/12/26	8	52.06	15	51.41	51.50	-7	7,015	-0.10%
2023/12/25	24	53.13	40	53.07	52.00	-16	6,901	-0.23%
2023/12/22	6.3	51.13	6	51.43	51.20	0.3	6,432	0.00%
2023/12/21	2	48.95	1	49.10	49.15	1	6,176	0.02%
2023/12/20	1	49.00	1	49.25	49.55	0	6,172	0.00%
2023/12/19	1	48.70	1	48.55	48.65	0	6,148	0.00%
2023/12/18	6	49.53	6	49.27	49.25	0	6,148	0.00%
2023/12/15	5	50.64	52	50.21	50.80	-47	6,065	-0.77%
2023/12/14	84	52.02	36	51.80	52.00	48	5,873	0.82%
2023/12/13	3	48.48	1	48.50	48.30	2	5,425	0.04%
2023/12/12	1	48.93	1	48.20	48.30	0	5,435	0.00%
2023/12/07	1	49.40	2	48.50	48.40	-1	5,460	-0.02%
2023/12/06	1	49.10	11	49.18	48.90	-10	5,428	-0.18%
2023/12/05	11	49.39	1	49.20	49.20	10	5,435	0.18%
2023/12/04	0	0.00	14	50.03	49.75	-14	5,473	-0.26%
2023/12/01	1	49.65	1	49.45	49.45	0	5,453	0.00%
2023/11/30	2	49.98	5	50.35	50.20	-3	5,414	-0.06%
2023/11/29	2	49.83	2	49.83	49.65	0	5,370	0.00%
2023/11/28	1	48.50	2	49.00	50.00	-1	5,348	-0.02%
2023/11/24	1	50.10	0	0.00	49.05	1	5,291	0.02%
2023/11/23	2	50.13	1	50.20	50.10	1	5,249	0.02%
2023/11/22	3	49.42	11	49.61	50.00	-8	5,226	-0.15%
2023/11/21	13.3	49.09	11	49.20	49.30	2.3	5,125	0.05%
2023/11/20	4	49.04	3	49.62	49.15	1	5,091	0.02%
2023/11/17	8	49.28	6	49.26	49.45	2	5,037	0.04%
2023/11/16	23	47.96	1	48.10	48.15	22	4,841	0.45%
2023/11/15	2	47.78	7	47.92	48.00	-5	4,817	-0.10%
2023/11/14	9	47.06	7	47.51	47.20	2	4,728	0.04%
2023/11/13	4	46.59	4	46.39	46.75	0	4,668	0.00%
2023/11/10	2	46.00	4	46.06	45.90	-2	4,645	-0.04%
2023/11/09	5	46.77	2	46.35	46.30	3	4,668	0.06%
2023/11/08	4	46.50	4	46.56	47.40	0	4,731	0.00%
2023/11/07	5	46.04	2	46.03	46.05	3	4,652	0.06%
2023/11/06	3	47.93	1	48.00	48.10	2	4,602	0.04%
2023/11/03	61	48.64	13	47.16	47.40	48	4,549	1.06%
2023/11/02	1	46.05	2	46.08	45.85	-1	4,356	-0.02%
2023/11/01	1.1	44.71	2	44.55	44.75	-0.9	4,470	-0.02%
2023/10/31	1	44.50	0	0.00	44.10	1	4,598	0.02%
2023/10/30	0	46.10	0	0.00	45.75	0	4,807	0.00%
2023/10/27	2	46.08	2	45.93	46.00	0	4,872	0.00%
2023/10/26	2	45.60	2	45.18	45.15	0	4,880	0.00%
2023/10/25	2	46.38	3	46.60	46.60	-1	4,945	-0.02%
2023/10/24	3.1	45.37	2	45.45	45.70	1.1	5,041	0.02%
2023/10/23	0	0.00	6	45.50	45.30	-6	5,087	-0.12%
2023/10/20	0	0.00	33	44.80	45.70	-33	5,146	-0.64%
2023/10/19	3.2	45.90	2	46.25	45.85	1.2	5,182	0.02%
2023/10/18	10.2	46.55	3	46.72	46.60	7.2	5,274	0.14%
2023/10/17	6.1	49.20	2	50.35	48.10	4.1	5,172	0.08%
2023/10/16	5	49.10	0	0.00	49.05	5	5,121	0.10%
2023/10/13	2	49.78	2	50.05	50.10	0	5,240	0.00%
2023/10/12	3.2	50.19	2	50.30	50.30	1.2	5,366	0.02%
2023/10/11	1	50.20	1	49.25	49.25	0	5,491	0.00%
2023/10/06	2	49.83	2	49.98	49.65	0	5,673	0.00%
2023/10/05	3	49.65	5	50.22	50.30	-2	6,014	-0.03%
2023/10/04	8	47.39	0	0.00	47.45	8	6,175	0.13%
2023/10/03	0	0.00	2	49.15	48.75	-2	6,183	-0.03%
2023/10/02	0.2	49.20	1	49.10	49.10	-0.8	6,297	-0.01%
2023/09/28	0	0.00	2	48.30	48.10	-2	6,410	-0.03%
2023/09/27	0	0.00	5	48.65	48.60	-5	6,431	-0.08%
2023/09/26	0	0.00	3	48.75	48.65	-3	6,496	-0.05%
2023/09/25	0	0.00	3	49.57	49.45	-3	6,506	-0.05%
2023/09/22	1	47.85	2	48.85	49.65	-1	6,536	-0.02%
2023/09/21	4.1	48.46	1	48.30	48.45	3.1	6,600	0.05%
2023/09/20	1	49.20	7	49.20	49.20	-6	6,605	-0.09%
2023/09/19	1	49.85	0	0.00	49.45	1	6,662	0.02%
2023/09/18	2	50.60	0	0.00	50.50	2	6,695	0.03%
2023/09/15	3	50.47	0	0.00	50.40	3	6,888	0.04%
2023/09/14	0	0.00	2	50.65	50.90	-2	6,926	-0.03%
2023/09/13	1	49.40	0	0.00	49.50	1	6,999	0.01%
2023/09/12	1.2	49.68	1	49.95	49.80	0.2	7,080	0.00%
2023/09/11	1	50.30	46	49.64	49.30	-45	7,089	-0.63%
2023/09/08	1	50.90	0	0.00	50.10	1	7,114	0.01%
2023/09/07	0.1	51.00	0	0.00	51.00	0.1	7,133	0.00%
2023/09/01	0	52.20	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	1	53.20	0	0.00	52.80	1	7,669	0.01%
2023/08/30	0	0.00	0.9	52.40	52.50	-0.9	8,030	-0.01%
2023/08/29	0	0.00	2	51.55	51.80	-2	8,139	-0.02%
2023/08/28	0	0.00	22	50.70	50.40	-22	8,214	-0.27%
2023/08/25	1	51.10	1	51.50	51.10	0	8,264	0.00%
2023/08/24	1	51.70	1	51.10	51.10	0	8,394	0.00%
2023/08/23	0	0.00	0.2	51.55	51.50	-0.2	8,696	0.00%
2023/08/22	1	51.80	1	50.70	50.70	0	8,767	0.00%
2023/08/21	1	51.10	1	51.30	51.20	0	8,833	0.00%
2023/08/18	2	50.90	1	50.70	50.70	1	8,856	0.01%
2023/08/17	1	49.85	1.1	50.54	51.00	-0.1	8,893	0.00%
2023/08/16	1.1	49.88	2	50.05	50.40	-0.9	8,956	-0.01%
2023/08/15	1	49.80	2	49.70	50.00	-1	8,958	-0.01%
2023/08/14	1	49.85	1	49.10	49.10	0	9,137	0.00%
2023/08/10	1	51.00	1	50.50	50.50	0	9,128	0.00%
2023/08/07	5	50.20	7.1	51.65	52.30	-2.1	9,133	-0.02%
2023/08/04	11	51.52	15	51.31	51.10	-4	9,024	-0.04%
2023/08/02	11.2	52.97	0	0.00	52.50	11.2	8,926	0.13%
2023/07/31	0	0.00	1	56.40	55.80	-1	8,672	-0.01%
2023/07/28	2	56.00	0	0.00	56.00	2	8,619	0.02%
2023/07/27	2	56.70	2	57.45	57.20	0	8,602	0.00%
2023/07/26	0	0.00	2	56.30	55.50	-2	8,529	-0.02%
2023/07/25	5.1	56.00	0	0.00	55.70	5.1	8,563	0.06%
2023/07/21	4	57.38	1	57.40	57.80	3	8,621	0.03%
2023/07/20	0	0.00	2	56.85	57.00	-2	8,657	-0.02%
2023/07/19	7	56.33	0	0.00	55.60	7	8,690	0.08%
2023/07/18	2.2	57.34	2	58.45	56.70	0.2	8,788	0.00%
2023/07/17	20.1	58.32	2	58.40	58.50	18.1	8,914	0.20%
2023/07/14	1	58.40	11	59.28	58.80	-10	8,991	-0.11%
2023/07/13	1	58.30	8	59.26	58.40	-7	8,953	-0.08%
2023/07/12	11.1	58.54	2	59.20	57.70	9.1	8,770	0.10%
2023/07/11	1.5	57.27	35	57.70	58.00	-33.5	8,506	-0.39%
2023/07/10	10	55.60	0	0.00	55.30	10	8,312	0.12%
2023/07/07	23.1	56.07	1	56.30	55.90	22.1	8,305	0.27%
2023/07/05	6	57.03	1	57.30	56.80	5	8,668	0.06%
2023/07/04	1	56.80	0	0.00	57.20	1	9,133	0.01%
2023/06/30	0	57.00	1	57.20	57.10	-1	9,320	-0.01%
2023/06/29	1.5	57.37	1	58.00	57.00	0.5	9,382	0.01%
2023/06/28	1	56.50	0	0.00	56.40	1	9,417	0.01%
2023/06/27	12	56.64	1	57.90	56.40	11	9,657	0.11%
2023/06/26	2	57.56	0	0.00	57.40	2	9,898	0.02%
2023/06/21	0	0.00	5	58.36	58.70	-5	10,018	-0.05%
2023/06/20	12	59.12	1	58.50	58.70	11	9,944	0.11%
2023/06/19	20	59.15	1	59.80	58.90	19	10,023	0.19%
2023/06/16	3	60.47	1	61.00	60.50	2	10,044	0.02%
2023/06/15	1	60.40	0	0.00	60.20	1	10,095	0.01%
2023/06/14	3	60.33	2	60.25	60.20	1	10,260	0.01%
2023/06/13	1	61.00	5	61.14	61.00	-4	10,510	-0.04%
2023/06/12	3	59.81	1	60.40	60.20	2	10,964	0.02%
2023/06/09	2	60.85	11	61.31	60.40	-9	11,189	-0.08%
2023/06/08	14.2	60.92	3.1	62.15	60.40	11.1	11,507	0.10%
2023/06/07	1	61.80	2	61.70	62.00	-1	11,855	-0.01%
2023/06/06	6	61.88	1.2	61.17	61.00	4.9	12,463	0.04%
2023/06/05	75	64.78	95	64.30	63.60	-20	12,483	-0.16%
2023/06/02	6	62.58	7	62.86	62.90	-1	12,292	-0.01%
2023/06/01	0	0.00	1	62.70	62.40	-1	12,408	-0.01%
2023/05/31	3	61.93	8.2	62.12	61.80	-5.2	12,681	-0.04%
2023/05/30	2	61.40	4	61.60	61.80	-2	13,018	-0.02%
2023/05/29	4	62.03	19	61.09	61.50	-15	13,433	-0.11%
2023/05/26	11	58.81	1.2	58.50	58.40	9.9	13,751	0.07%
2023/05/25	13	59.88	2	60.75	59.40	11	14,297	0.08%
2023/05/24	6	59.45	1	59.60	59.60	5	14,541	0.03%
2023/05/23	1	60.20	0	0.00	60.10	1	15,234	0.01%
2023/05/22	0.2	60.00	1	59.70	60.30	-0.8	15,543	-0.01%
2023/05/19	1	58.70	1	59.00	59.00	0	15,668	0.00%
2023/05/18	3	59.80	10	59.94	58.90	-7	15,860	-0.04%
2023/05/17	9.1	58.18	13	58.18	58.40	-3.9	16,248	-0.02%
2023/05/16	1	57.20	2	57.40	57.60	-1	16,400	-0.01%
2023/05/15	1	56.90	1	56.70	56.60	0	16,607	0.00%
2023/05/12	5	56.00	0	0.00	57.20	5	17,142	0.03%
2023/05/11	5.1	56.59	8	57.65	56.00	-2.9	17,695	-0.02%
2023/05/10	0	0.00	2	57.45	57.50	-2	18,116	-0.01%
2023/05/09	3	56.63	1	56.60	56.80	2	18,824	0.01%
2023/05/08	1	57.70	0	0.00	57.40	1	19,949	0.01%
2023/05/05	0	0.00	12	57.29	57.30	-12	21,816	-0.06%
2023/05/04	1	56.90	0	0.00	56.80	1	22,378	0.00%
2023/05/03	11	56.34	1	56.60	56.50	10	22,607	0.04%
2023/05/02	0	0.00	1	57.50	57.50	-1	22,964	0.00%
2023/04/28	18	57.02	6	57.40	56.70	12	23,193	0.05%
2023/04/27	2	56.30	0	0.00	56.20	2	23,205	0.01%
2023/04/26	6	55.97	3	56.07	56.50	3	23,243	0.01%
2023/04/25	0	0.00	2	55.70	55.90	-2	23,544	-0.01%
2023/04/24	0	0.00	6	58.17	58.00	-6	23,797	-0.03%
2023/04/21	8	58.65	4	59.33	58.10	4	23,910	0.02%
2023/04/20	16	60.61	3	60.80	59.60	13	23,913	0.05%
2023/04/19	9	62.14	10	62.27	61.70	-1	23,949	0.00%
2023/04/18	8	63.94	3	64.17	63.30	5	24,001	0.02%
2023/04/17	0	0.00	4	64.88	64.60	-4	24,530	-0.02%
2023/04/14	2	63.90	13	64.28	64.30	-11	24,969	-0.04%
2023/04/13	16	63.87	5	65.00	63.70	11	25,245	0.04%
2023/04/11	6	64.30	3	65.00	64.30	3	25,460	0.01%
2023/04/10	28	65.08	3.1	64.86	65.20	24.9	25,447	0.10%
2023/04/07	1	64.20	5	64.82	64.10	-4	25,252	-0.02%
2023/04/06	3	63.30	2	63.55	63.60	1	24,885	0.00%
2023/03/31	2	61.80	3	62.83	62.60	-1	24,950	0.00%
2023/03/30	0	0.00	3	61.70	62.00	-3	25,029	-0.01%
2023/03/29	2	61.60	0	0.00	61.60	2	25,176	0.01%
2023/03/28	10	62.25	6	62.72	61.70	4	25,355	0.02%
2023/03/27	1.3	63.85	5	64.42	63.60	-3.7	25,215	-0.01%
2023/03/24	1	63.20	2	63.95	63.00	-1	25,157	0.00%
2023/03/23	1	63.00	2	63.00	63.10	-1	25,160	0.00%
2023/03/22	0	0.00	2	63.50	63.30	-2	25,290	-0.01%
2023/03/21	3	63.43	0	0.00	62.70	3	25,422	0.01%
2023/03/20	0	0.00	4.1	62.90	63.20	-4.1	25,545	-0.02%
2023/03/17	0	0.00	5	61.80	62.20	-5	25,901	-0.02%
2023/03/16	15.1	61.58	3	62.67	61.10	12.1	26,237	0.05%
2023/03/14	14	63.11	8	62.81	62.50	6	26,978	0.02%
2023/03/13	4.1	61.34	13	62.14	62.60	-8.9	27,719	-0.03%
2023/03/10	34.1	62.33	6	61.98	62.60	28.1	28,235	0.10%
2023/03/09	19	66.11	9.2	65.52	64.40	9.8	29,472	0.03%
2023/03/08	20.1	63.79	4	63.53	63.40	16.1	29,774	0.05%
2023/03/07	7.2	65.30	12	65.22	64.90	-4.8	29,637	-0.02%
2023/03/06	1	64.10	3.1	65.03	64.80	-2.1	29,643	-0.01%
2023/03/03	6.2	64.52	3	64.57	63.60	3.2	29,568	0.01%
2023/03/02	14.2	65.17	21	65.87	64.80	-6.8	29,462	-0.02%
2023/03/01	60	67.17	61	66.85	66.10	-1	29,189	0.00%
2023/02/24	119	67.34	104	66.37	65.40	15	28,773	0.05%	大買/大賣/
2023/02/23	23.5	66.75	28.1	66.90	66.70	-4.6	28,439	-0.02%
2023/02/22	4.2	65.00	69	64.77	64.60	-64.8	28,059	-0.23%
2023/02/21	128	67.95	120	67.62	66.70	8	27,948	0.03%	大買/大賣/
2023/02/20	83.4	66.41	33.1	66.47	66.90	50.3	27,536	0.18%
2023/02/17	3	65.80	2	66.00	65.80	1	27,439	0.00%
2023/02/16	0	0.00	4	65.35	65.60	-4	27,622	-0.01%
2023/02/15	13.1	63.87	19	63.79	64.50	-5.9	27,729	-0.02%
2023/02/14	8	65.81	3	66.00	65.50	5	27,359	0.02%
2023/02/13	2	65.70	0	0.00	65.20	2	27,496	0.01%
2023/02/10	5	66.16	8	65.96	65.50	-3	27,637	-0.01%
2023/02/09	21	67.05	13	66.78	67.70	8	27,428	0.03%
2023/02/08	8	66.39	4	66.45	66.30	4	27,527	0.01%
2023/02/07	20	66.72	62	66.26	66.10	-42	27,519	-0.15%
2023/02/06	86	67.82	82.1	67.25	68.70	3.9	27,040	0.01%
2023/02/03	87.1	67.77	117	68.06	65.10	-30	26,040	-0.12%	大賣/
2023/02/02	61	66.11	45.5	66.34	66.90	15.5	24,490	0.06%
2023/02/01	35	61.09	43	60.83	60.90	-8	24,173	-0.03%
2023/01/31	1	60.80	19.5	60.52	60.80	-18.5	24,234	-0.08%
2023/01/30	5	58.38	11	58.68	59.50	-6	24,065	-0.02%
2023/01/17	3	57.20	0	0.00	57.20	3	24,033	0.01%
2023/01/16	20	57.16	17	57.43	57.20	3	24,166	0.01%
2023/01/13	16	58.61	15	58.90	57.30	1	24,282	0.00%
2023/01/12	1	59.80	14.2	59.53	59.50	-13.2	24,235	-0.05%
2023/01/11	0	0.00	2	59.00	59.00	-2	24,121	-0.01%
2023/01/10	1	58.80	0	0.00	58.80	1	24,312	0.00%
2023/01/09	4	59.43	2	59.30	58.70	2	24,559	0.01%
2023/01/06	7	58.86	5	58.90	58.50	2	24,854	0.01%
2023/01/05	13	59.55	23.4	59.61	58.70	-10.4	25,296	-0.04%
2023/01/04	21.4	59.02	16	59.42	58.80	5.4	25,241	0.02%
2023/01/03	18	58.94	20	58.10	58.10	-2	25,223	-0.01%
2022/12/30	6	56.65	9	56.64	55.70	-3	25,198	-0.01%
2022/12/29	1	55.40	4.1	55.58	55.70	-3.1	25,355	-0.01%
2022/12/28	6	56.55	4	55.93	55.70	2	25,989	0.01%
2022/12/27	2	56.70	5	56.96	57.10	-3	26,174	-0.01%
2022/12/26	4	56.13	5	55.60	55.70	-1	26,380	0.00%
2022/12/23	1	55.20	5	54.98	55.00	-4	26,855	-0.01%
2022/12/22	7	56.09	2	56.30	55.40	5	27,133	0.02%
2022/12/21	7	55.71	2.1	55.23	55.80	5	27,737	0.02%
2022/12/20	13	54.62	11	55.63	54.40	2	28,192	0.01%
2022/12/19	1	57.00	1	56.31	56.40	0	28,938	0.00%
2022/12/16	5	57.80	6	57.55	57.20	-1	29,573	0.00%
2022/12/15	2	58.40	0	0.00	58.20	2	30,474	0.01%
2022/12/14	12	58.08	1	58.30	58.40	11	31,185	0.04%
2022/12/13	4	59.50	2	59.40	58.40	2	31,538	0.01%
2022/12/12	13	59.28	4	59.30	58.90	9	31,888	0.03%
2022/12/09	6	60.08	14	59.98	59.40	-8	31,984	-0.03%
2022/12/08	12.3	59.44	25	59.88	59.90	-12.7	31,994	-0.04%
2022/12/07	69	60.31	63	58.11	58.00	6	32,125	0.02%
2022/12/06	59	60.48	57	61.33	59.90	2	32,225	0.01%
2022/12/05	120	61.21	112	60.49	60.40	8	32,529	0.02%	大買/大賣/
2022/12/02	65	59.62	72	57.84	59.10	-7	31,931	-0.02%
2022/12/01	49.5	59.18	26	59.02	57.80	23.5	31,833	0.07%
2022/11/30	20	54.88	45	56.83	57.60	-25	31,310	-0.08%
2022/11/29	6	51.00	16	51.56	52.40	-10	31,608	-0.03%
2022/11/28	2	51.90	4	51.60	51.50	-2	33,714	-0.01%
2022/11/25	2	53.60	1	53.30	52.70	1	34,360	0.00%
2022/11/23	3	52.54	0	0.00	52.40	3	35,608	0.01%
2022/11/22	7	52.63	8	52.93	52.80	-1	35,980	0.00%
2022/11/21	2	53.70	1	54.70	52.80	1	37,064	0.00%
2022/11/18	2	54.15	0	0.00	53.40	2	37,282	0.01%
2022/11/17	2	55.00	2	54.95	54.70	0	38,061	0.00%
2022/11/16	5	53.94	7	54.63	54.50	-2	38,499	-0.01%
2022/11/15	10	54.09	1	53.70	54.30	9	38,967	0.02%
2022/11/14	2	53.75	14	54.32	54.30	-12	39,829	-0.03%
2022/11/11	2	53.60	2	54.30	52.40	0	40,889	0.00%
2022/11/10	3	53.00	4.1	52.86	52.70	-1.1	41,712	0.00%
2022/11/09	1	52.70	2	52.95	53.40	-1	42,307	0.00%
2022/11/08	6.1	53.43	5	53.60	51.80	1.1	43,100	0.00%
2022/11/07	8	53.03	3	52.77	52.50	5	43,801	0.01%
2022/11/04	11	53.03	13	53.47	53.50	-2	44,700	0.00%
2022/11/03	18	52.17	36	51.79	52.70	-18	44,986	-0.04%
2022/11/02	1	50.10	5	50.92	50.50	-4	45,218	-0.01%
2022/11/01	5	50.14	2	50.55	50.90	3	46,009	0.01%
2022/10/31	7	49.84	8	50.34	50.50	-1	46,929	0.00%
2022/10/28	3	48.98	1	48.30	48.30	2	48,686	0.00%
2022/10/27	3	48.45	11	49.47	50.30	-8	49,722	-0.02%
2022/10/26	8	48.42	8	49.30	48.40	0	50,392	0.00%
2022/10/25	8	49.48	1	49.15	49.05	7	51,129	0.01%
2022/10/24	2	49.65	3	50.23	49.65	-1	52,478	0.00%
2022/10/21	3.1	50.42	6	50.31	49.25	-2.9	54,504	-0.01%
2022/10/20	12	50.70	8	50.78	51.00	4	55,537	0.01%
2022/10/19	2	52.45	3	52.50	51.70	-1	56,959	0.00%
2022/10/18	3	52.50	4	52.53	52.00	-1	58,860	0.00%
2022/10/17	35	50.07	36	49.77	52.50	-1	62,994	0.00%
2022/10/14	110	51.86	118	51.89	51.70	-8	65,525	-0.01%	大買/大賣/
2022/10/13	35	49.64	30.6	49.53	49.05	4.4	66,365	0.01%
2022/10/12	20.6	51.41	21.6	51.96	53.00	-1	66,666	0.00%
2022/10/11	9	52.03	3	51.67	51.60	6	67,341	0.01%
2022/10/07	15	55.89	14.8	56.34	55.90	0.2	67,859	0.00%
2022/10/06	46.4	55.82	46	55.74	56.50	0.4	69,128	0.00%
2022/10/05	31	56.35	28	56.53	55.00	3	70,843	0.00%
2022/10/04	9	55.86	7	56.10	55.90	2	71,871	0.00%
2022/10/03	7	53.81	6.2	54.36	54.30	0.8	72,857	0.00%
2022/09/30	18	52.74	18.1	52.96	54.80	0	75,063	0.00%
2022/09/29	26	53.40	25.8	53.54	53.30	0.2	77,665	0.00%
2022/09/28	98.2	52.96	115	54.99	52.00	-16.8	81,115	-0.02%	大賣/
2022/09/27	103.1	55.73	90.1	55.42	56.60	13	82,606	0.02%	大買/
2022/09/26	34	57.69	26.9	58.43	56.00	7.1	83,725	0.01%
2022/09/23	34.2	61.89	15	60.73	60.80	19.2	84,788	0.02%
2022/09/22	66	64.10	216.4	63.14	62.70	-150.4	85,208	-0.18%	大賣/鉅額交易
2022/09/21	188	63.51	102.8	63.14	64.50	85.2	85,680	0.10%	大買/大賣/
2022/09/20	104	62.96	85	62.59	62.80	19	87,623	0.02%	大買/
2022/09/19	138.3	62.30	101	61.53	61.30	37.3	87,693	0.04%	大買/大賣/
2022/09/16	70	61.74	52	61.45	61.20	18	87,845	0.02%
2022/09/15	26	62.95	25	62.06	61.30	1	88,657	0.00%
2022/09/14	5	60.86	9	60.91	62.60	-4	89,958	0.00%
2022/09/13	91	63.84	128.1	63.37	62.20	-37.1	89,566	-0.04%	大賣/
2022/09/12	203	63.77	172	63.53	63.30	31	89,038	0.03%	大買/大賣/
2022/09/08	57	61.07	59	60.82	60.80	-2	88,042	0.00%
2022/09/07	12.3	60.60	8	60.20	60.40	4.3	87,776	0.00%
2022/09/06	115.6	62.23	88	62.56	60.10	27.6	87,085	0.03%	大買/
2022/09/05	234	64.72	215	63.58	63.40	19	86,076	0.02%	大買/大賣/
2022/09/02	261	64.29	293.6	64.89	63.90	-32.6	84,883	-0.04%	大買/大賣/
2022/09/01	36	61.16	39	61.15	60.20	-3	82,647	0.00%
2022/08/31	126	61.20	96.2	61.58	62.30	29.8	81,807	0.04%	大買/
2022/08/30	2	59.30	8	59.90	59.10	-6	80,656	-0.01%
2022/08/29	14	58.66	5	59.00	58.70	9	80,251	0.01%
2022/08/26	21	62.06	29	62.27	61.60	-8	79,833	-0.01%
2022/08/25	11	60.92	11	60.90	61.00	0	78,831	0.00%
2022/08/24	18	59.58	6.1	60.07	59.50	12	78,464	0.02%
2022/08/23	8	60.59	8	60.44	60.20	0	77,650	0.00%
2022/08/22	25.6	61.76	14.1	62.03	61.00	11.5	77,073	0.01%
2022/08/19	95	65.25	127.8	64.73	63.90	-32.8	76,527	-0.04%	大賣/
2022/08/18	113.3	65.74	123	64.71	64.20	-9.7	75,462	-0.01%	大買/大賣/
2022/08/17	56.7	64.32	31.1	64.32	65.50	25.6	74,055	0.03%
2022/08/16	48.1	64.33	3	64.16	62.50	45.1	72,978	0.06%
2022/08/15	20	61.61	19.2	61.57	64.50	0.9	72,200	0.00%
2022/08/12	31.3	64.13	100	64.13	63.20	-68.7	71,105	-0.10%
2022/08/11	100	63.94	66	63.49	63.80	34	70,103	0.05%
2022/08/10	83	61.18	73	61.35	62.00	10	69,002	0.01%
2022/08/09	57	59.87	35	59.48	59.70	22	68,156	0.03%
2022/08/08	34.1	59.03	46.4	59.52	60.40	-12.3	67,502	-0.02%
2022/08/05	83.1	59.93	75	59.71	62.00	8.1	66,539	0.01%
2022/08/04	62.3	60.30	75.6	58.99	58.30	-13.2	65,593	-0.02%
2022/08/03	92	65.55	89.2	64.57	63.30	2.8	63,697	0.00%
2022/08/02	43.5	64.74	39.5	64.25	64.30	4	62,596	0.01%
2022/08/01	73.7	65.99	64.1	65.78	65.80	9.6	61,911	0.02%
2022/07/29	125.4	66.10	129	65.48	65.10	-3.6	61,030	-0.01%	大買/大賣/
2022/07/28	290.4	67.03	293	66.63	65.40	-2.7	59,645	0.00%	大買/大賣/
2022/07/27	18.1	63.75	11.4	63.79	64.70	6.7	57,530	0.01%
2022/07/26	97.1	66.67	136	66.12	64.20	-38.9	56,412	-0.07%	大賣/
2022/07/25	189.4	65.90	145.1	65.47	66.60	44.3	55,233	0.08%	大買/大賣/
2022/07/22	555.6	68.08	699.3	67.91	64.70	-143.7	53,167	-0.27%	大買/大賣/鉅額交易
2022/07/21	830.3	63.34	692.4	63.97	65.60	137.9	48,899	0.28%	大買/大賣/鉅額交易
2022/07/20	104.7	60.81	70.1	59.99	59.70	34.6	46,099	0.08%	大買/
2022/07/19	43.2	58.07	44	58.79	58.10	-0.8	44,897	0.00%
2022/07/18	179.2	60.90	182	60.23	59.10	-2.8	44,100	-0.01%	大買/大賣/
2022/07/15	64.1	60.58	115	59.99	58.90	-50.9	42,995	-0.12%	大賣/
2022/07/14	123	60.15	66	59.35	60.70	57	42,083	0.14%	大買/
2022/07/13	333.1	61.17	322.2	60.90	58.40	10.9	40,525	0.03%	大買/大賣/
2022/07/12	38.3	59.30	81.2	58.69	57.60	-42.9	38,521	-0.11%
2022/07/11	73	60.72	72.1	60.32	60.90	0.9	36,860	0.00%
2022/07/08	247.3	61.26	312.2	61.04	60.50	-65	35,597	-0.18%	大買/大賣/
2022/07/07	295	59.87	205.3	60.00	61.70	89.7	33,181	0.27%	大買/大賣/
2022/07/06	168.6	60.87	299.5	60.36	56.90	-130.9	30,092	-0.43%	大買/大賣/鉅額交易
2022/07/05	353.1	58.90	444.7	58.72	60.70	-91.6	26,355	-0.35%	大買/大賣/
2022/07/04	324.1	52.63	273.1	52.10	55.20	51	24,146	0.21%	大買/大賣/
2022/07/01	383.1	50.89	245.1	49.73	50.20	138	22,541	0.61%	大買/大賣/鉅額交易
2022/06/30	18.4	49.55	23.3	49.71	48.90	-4.9	20,532	-0.02%
2022/06/29	76.2	54.52	57.5	55.24	52.00	18.7	19,418	0.10%
2022/06/28	112.4	59.07	217	58.89	57.70	-104.6	17,930	-0.58%	大買/大賣/鉅額交易
2022/06/27	140	57.39	193	56.80	57.80	-53	15,291	-0.35%	大買/大賣/
2022/06/24	135	51.02	29	51.70	52.60	106	14,754	0.72%	大買/鉅額交易
2022/06/23	46	49.38	72	47.84	47.90	-26	14,113	-0.18%
2022/06/22	283.2	48.71	321	48.35	49.70	-37.8	13,272	-0.28%	大買/大賣/
2022/06/21	166	45.58	78	45.64	46.30	88	11,791	0.75%	大買/
2022/06/20	13	42.69	8	43.09	42.10	5	11,763	0.04%
2022/06/17	12	44.38	3	44.20	44.00	9	11,742	0.08%
2022/06/16	6	46.22	2	47.13	45.05	4	11,870	0.03%
2022/06/15	1	46.35	0.3	46.10	45.75	0.7	11,921	0.01%
2022/06/14	11	44.75	2	45.93	46.45	9	12,146	0.07%
2022/06/13	42	45.56	0	0.00	45.60	42	12,401	0.34%
2022/06/10	16	47.45	0	0.00	47.40	16	12,611	0.13%
2022/06/08	20	48.40	1	48.85	48.05	19	13,083	0.15%
2022/06/07	3	48.42	0.3	48.63	48.15	2.7	13,501	0.02%
2022/06/06	1	49.35	0	0.00	49.00	1	13,971	0.01%
2022/06/02	7.3	50.25	0.5	49.91	49.25	6.8	14,489	0.05%
2022/06/01	2.5	49.93	3	49.82	49.55	-0.5	14,792	0.00%
2022/05/31	6	48.58	21.1	49.75	50.00	-15.1	15,290	-0.10%
2022/05/30	0.1	48.15	30.1	48.00	48.15	-30	16,732	-0.18%
2022/05/27	23	47.11	5	47.30	47.05	18	17,646	0.10%
2022/05/26	2	46.20	1	46.50	45.90	1	17,706	0.01%
2022/05/25	2	46.10	0	0.00	46.00	2	18,054	0.01%
2022/05/24	0	0.00	4	46.20	45.95	-4	18,678	-0.02%
2022/05/23	0	0.00	1	47.55	47.30	-1	18,733	-0.01%
2022/05/20	1.1	46.68	0	47.20	47.00	1.1	19,058	0.01%
2022/05/19	1	46.55	42	45.62	46.70	-41	19,154	-0.21%
2022/05/18	15	46.81	6	47.36	47.20	9	19,316	0.05%
2022/05/17	0	0.00	1	46.70	47.20	-1	19,454	-0.01%
2022/05/16	1	45.85	3	45.63	45.70	-2	19,732	-0.01%
2022/05/13	1	45.51	3	46.03	45.90	-2	19,998	-0.01%
2022/05/12	1	45.05	2	45.25	44.95	-1	20,310	0.00%
2022/05/11	2	45.05	0	0.00	46.15	2	20,437	0.01%
2022/05/10	104	46.48	1	46.25	46.45	103	20,644	0.50%	大買/鉅額交易
2022/05/09	3.1	46.52	2	46.70	45.65	1.1	21,260	0.00%
2022/05/06	2	49.25	0	0.00	49.95	2	21,534	0.01%
2022/05/05	4	50.53	7	50.93	51.00	-3	22,316	-0.01%
2022/05/04	1	49.35	6.1	49.33	49.30	-5.1	22,796	-0.02%
2022/05/03	3	48.13	2	47.90	48.45	1	23,723	0.00%
2022/04/29	9.5	49.22	4.4	51.05	47.60	5.1	24,171	0.02%
2022/04/28	5	49.14	7	48.81	48.60	-2	24,509	-0.01%
2022/04/27	2	48.60	111	48.23	48.60	-109	24,884	-0.44%	大賣/鉅額交易
2022/04/26	0	0.00	4	49.50	49.80	-4	25,059	-0.02%
2022/04/25	3	48.80	5	49.41	48.75	-2	25,311	-0.01%
2022/04/22	15	51.06	1	51.10	51.10	14	25,912	0.05%
2022/04/21	12.1	52.11	16	52.74	53.00	-3.9	26,781	-0.01%
2022/04/20	0	0.00	1	53.90	53.10	-1	27,371	0.00%
2022/04/19	2	53.30	3	54.10	53.20	-1	28,103	0.00%
2022/04/18	11	53.14	12	54.13	53.20	-1	29,264	0.00%
2022/04/15	3.2	54.32	6	54.58	54.20	-2.8	29,725	-0.01%
2022/04/13	4	56.73	12	55.91	56.60	-8	31,079	-0.03%
2022/04/12	0	0.00	6.1	55.22	54.00	-6.1	31,573	-0.02%
2022/04/11	31.1	54.86	4	54.70	54.00	27.1	32,647	0.08%
2022/04/08	0	0.00	33	56.38	56.70	-33	33,380	-0.10%
2022/04/07	10	56.00	2	56.10	55.70	8	33,765	0.02%
2022/04/06	1	58.90	1	58.70	58.80	0	34,281	0.00%
2022/04/01	6.1	59.29	1	60.00	60.00	5.1	35,009	0.01%
2022/03/31	4	60.45	0	0.00	59.20	4	35,554	0.01%
2022/03/30	5	61.60	4	60.75	60.30	1	37,297	0.00%
2022/03/29	6	60.17	0	0.00	59.80	6	38,605	0.02%
2022/03/28	2	59.50	0.1	58.84	59.70	1.9	40,366	0.00%
2022/03/25	15.1	61.13	0	0.00	59.30	15.1	41,209	0.04%
2022/03/24	1	59.70	9	61.39	61.80	-8	42,122	-0.02%
2022/03/23	3	59.80	0	0.00	59.70	3	42,768	0.01%
2022/03/22	0	0.00	4	58.90	59.30	-4	43,683	-0.01%
2022/03/21	0	0.00	6	60.88	58.50	-6	44,434	-0.01%
2022/03/18	5	58.24	3	58.47	58.50	2	44,939	0.00%
2022/03/17	3	57.90	6	58.88	58.60	-3	45,225	-0.01%
2022/03/16	5	55.80	4	56.40	56.20	1	45,677	0.00%
2022/03/15	9.1	55.56	5	55.84	55.60	4.1	46,642	0.01%
2022/03/14	0.1	58.00	1	57.80	57.70	-0.9	47,603	0.00%
2022/03/11	2	56.80	5.6	57.22	57.80	-3.6	49,421	-0.01%
2022/03/10	77	58.28	74.8	57.56	58.10	2.2	50,458	0.00%
2022/03/09	75.4	55.87	75	56.33	56.10	0.4	52,280	0.00%
2022/03/08	32.2	58.65	17.9	59.17	56.80	14.3	53,122	0.03%
2022/03/07	8.5	60.46	20.1	61.48	60.10	-11.6	53,870	-0.02%
2022/03/04	30.1	65.70	16	64.87	64.30	14.1	54,730	0.03%
2022/03/03	56.8	68.70	158	68.01	65.40	-101.2	55,378	-0.18%	大賣/鉅額交易
2022/03/02	186.1	65.10	72.5	65.52	66.90	113.6	55,289	0.21%	大買/鉅額交易
2022/03/01	11	60.08	18	59.53	60.90	-7	56,108	-0.01%
2022/02/25	4	59.13	6.1	58.69	57.90	-2.1	56,859	0.00%
2022/02/24	19	58.72	15.4	58.52	57.70	3.7	58,297	0.01%
2022/02/23	2	61.90	7	62.14	62.10	-5	58,653	-0.01%
2022/02/22	11.1	61.93	5.1	63.40	61.50	6	61,135	0.01%
2022/02/21	1	64.70	0	0.00	64.40	1	62,116	0.00%
2022/02/18	9	65.57	7	65.00	65.80	2	64,354	0.00%
2022/02/17	9	64.97	12	65.19	65.20	-3	66,364	0.00%
2022/02/16	4	64.83	4	65.25	64.40	0	69,945	0.00%
2022/02/15	8.1	63.36	7	65.11	63.00	1.1	72,472	0.00%
2022/02/14	1.5	64.64	2.1	64.94	63.90	-0.6	72,684	0.00%
2022/02/11	0.2	67.93	1	68.00	68.30	-0.9	72,541	0.00%
2022/02/10	4.3	68.27	7	67.94	67.70	-2.7	72,614	0.00%
2022/02/09	45	69.32	38	68.02	67.90	7	72,466	0.01%
2022/02/08	9.4	66.83	1	67.10	66.90	8.4	71,804	0.01%
2022/02/07	2.3	61.17	11.4	64.26	67.00	-9.1	71,431	-0.01%
2022/01/26	1.1	63.42	4	63.65	63.80	-3	70,997	0.00%
2022/01/25	15.1	63.76	9.2	63.41	62.60	5.8	70,780	0.01%
2022/01/24	10.3	67.26	4	67.23	67.00	6.3	70,115	0.01%
2022/01/21	21.3	69.69	18.2	68.98	69.10	3.1	69,798	0.00%
2022/01/20	9	68.87	8.3	68.95	69.20	0.7	69,315	0.00%
2022/01/19	7	69.70	6	69.83	69.90	1	69,702	0.00%
2022/01/18	1	70.60	2	70.50	70.50	-1	70,003	0.00%
2022/01/17	217	71.53	212.7	71.03	70.60	4.3	72,127	0.01%	大買/大賣/
2022/01/14	5.1	68.16	9.2	67.98	69.00	-4.1	75,490	-0.01%
2022/01/13	10.1	71.58	28.9	71.43	71.00	-18.9	76,728	-0.02%
2022/01/12	26.3	72.50	32.9	72.55	72.00	-6.6	76,617	-0.01%
2022/01/11	19.3	75.35	20.5	74.87	72.30	-1.2	76,497	0.00%
2022/01/10	6.4	78.39	10	77.82	79.60	-3.6	75,611	0.00%
2022/01/07	62.7	78.73	59.2	79.68	78.00	3.5	75,101	0.00%
2022/01/06	109.4	81.72	112	80.54	82.00	-2.6	74,186	0.00%	大買/大賣/
2022/01/05	14.4	82.54	36.3	82.21	81.60	-21.9	73,565	-0.03%
2022/01/04	30.1	86.64	57	86.23	84.60	-26.9	72,904	-0.04%
2022/01/03	83	86.17	49	85.88	86.00	34	71,769	0.05%
2021/12/30	16	84.69	15	84.30	84.80	1	70,921	0.00%
2021/12/29	9	83.61	14.4	84.26	85.80	-5.4	70,467	-0.01%
2021/12/28	22.5	84.50	22.1	84.76	83.00	0.4	69,792	0.00%
2021/12/27	31.3	86.23	14	86.67	85.60	17.3	69,030	0.03%
2021/12/24	84	87.91	100.1	87.67	86.40	-16.1	68,493	-0.02%
2021/12/23	116	86.26	93.2	86.61	87.10	22.8	66,633	0.03%	大買/
2021/12/22	140.1	86.41	148.1	85.06	83.80	-8	65,222	-0.01%	大買/大賣/
2021/12/21	25.2	83.54	22	84.19	83.00	3.2	63,397	0.01%
2021/12/20	54.6	83.50	51	82.35	84.90	3.6	62,609	0.01%
2021/12/17	22.1	81.21	16.3	81.67	80.80	5.8	61,374	0.01%
2021/12/16	46.3	82.30	53	82.68	83.30	-6.7	60,439	-0.01%
2021/12/15	17	77.45	21.5	77.77	80.10	-4.5	59,346	-0.01%
2021/12/14	17.1	76.49	14.3	76.14	75.70	2.8	58,582	0.00%
2021/12/13	9	81.21	2	81.15	80.10	7	57,890	0.01%
2021/12/10	74	81.87	73.3	80.57	80.70	0.7	57,413	0.00%
2021/12/09	111.2	82.99	105.7	81.81	81.30	5.5	56,784	0.01%	大買/大賣/
2021/12/08	23.8	82.90	42.4	83.85	81.30	-18.6	55,622	-0.03%
2021/12/07	118.3	87.16	92.4	86.50	84.00	25.9	54,330	0.05%	大買/
2021/12/06	69.7	85.21	88.3	85.31	86.10	-18.6	52,273	-0.04%
2021/12/03	235	84.94	227.9	85.37	85.20	7.1	50,932	0.01%	大買/大賣/
2021/12/02	66.3	82.87	100	82.77	80.20	-33.7	48,676	-0.07%
2021/12/01	116.6	80.06	121.9	80.57	83.40	-5.3	47,284	-0.01%	大買/大賣/
2021/11/30	194	80.69	187	79.27	77.50	7	45,911	0.02%	大買/大賣/
2021/11/29	185	75.84	232.2	76.13	78.00	-47.2	44,541	-0.11%	大買/大賣/
2021/11/26	33.3	78.84	34.2	78.67	77.80	-0.9	43,241	0.00%
2021/11/25	56.3	82.91	81.5	82.62	81.00	-25.2	41,666	-0.06%
2021/11/24	28.2	79.58	32	79.74	79.40	-3.9	39,840	-0.01%
2021/11/23	66.8	80.13	25	80.38	78.40	41.8	38,800	0.11%
2021/11/22	16.8	88.07	21.7	87.99	86.70	-4.9	36,977	-0.01%
2021/11/19	201.6	88.59	196.3	88.31	87.60	5.3	35,950	0.01%	大買/大賣/
2021/11/18	63.3	86.88	52.3	86.40	86.10	11	33,342	0.03%
2021/11/17	70.6	84.64	71.7	85.40	87.50	-1.1	31,980	0.00%
2021/11/16	99.1	86.45	109.1	87.31	82.10	-10	29,613	-0.03%	大賣/
2021/11/15	236.4	94.13	269	93.63	90.90	-32.6	27,416	-0.12%	大買/大賣/
2021/11/12	211.3	88.48	136.8	87.54	90.90	74.5	23,622	0.32%	大買/大賣/
2021/11/11	12.6	83.26	24.5	83.65	82.70	-12	20,738	-0.06%
2021/11/10	4.6	83.36	3.2	86.23	89.60	1.4	20,223	0.01%
2021/11/09	1	81.00	5	82.34	81.50	-4	19,998	-0.02%
2021/11/08	3.1	73.07	3.4	74.56	77.00	-0.3	19,674	0.00%
2021/11/05	6	66.90	3	67.70	70.00	3	19,478	0.02%
2021/11/04	2.5	70.09	14	72.14	67.00	-11.6	19,373	-0.06%
2021/11/03	17	70.40	36.5	66.31	71.20	-19.5	19,313	-0.10%
2021/11/02	20	72.75	20	67.83	68.20	0	18,997	0.00%
2021/11/01	25.1	68.90	6.1	71.92	72.10	19	18,681	0.10%
2021/10/29	2	61.80	15	64.61	65.60	-13	18,466	-0.07%
2021/10/28	67.2	59.66	3.5	60.07	59.70	63.7	18,452	0.35%
2021/10/27	34.8	60.53	52.1	60.59	60.00	-17.3	18,184	-0.10%
2021/10/26	33.1	57.24	16.1	56.31	58.30	17	17,528	0.10%
2021/10/25	91.8	53.02	143	52.59	53.00	-51.2	16,933	-0.30%	大賣/
2021/10/22	108.5	51.57	191	51.70	52.50	-82.5	14,480	-0.57%	大買/大賣/
2021/10/21	163	47.79	148.2	47.36	48.25	14.8	10,349	0.14%	大買/大賣/
2021/10/20	32	42.56	81.1	41.96	43.90	-49.1	8,083	-0.61%
2021/10/19	174	40.01	266	39.87	39.95	-92	7,487	-1.23%	大買/大賣/
2021/10/18	152	37.33	61	38.00	38.40	91	6,797	1.34%	大買/
2021/10/14	1	34.15	0	0.00	34.05	1	6,485	0.02%
2021/10/13	1	33.95	0	0.00	33.95	1	6,504	0.02%
2021/10/08	3	35.20	4	35.50	34.85	-1	6,549	-0.02%
2021/10/07	2	35.55	13	35.96	35.95	-11	6,559	-0.17%
2021/10/06	1	34.60	0	0.00	34.95	1	6,606	0.02%
2021/10/05	1	34.75	2	34.95	35.00	-1	6,642	-0.02%
2021/10/04	13	34.02	2	34.20	33.95	11	6,662	0.17%
2021/10/01	14	35.12	31	36.03	34.90	-17	6,716	-0.25%
2021/09/29	3	36.98	0	0.00	36.65	3	6,833	0.04%
2021/09/28	1	37.60	1	38.00	38.35	0	6,804	0.00%
2021/09/27	1	38.70	3.1	38.72	37.85	-2.1	6,787	-0.03%
2021/09/24	2	37.30	0	0.00	37.10	2	6,714	0.03%
2021/09/23	0	0.00	9	36.74	36.95	-9	6,777	-0.13%
2021/09/22	2	36.10	1	36.15	36.15	1	6,928	0.01%
2021/09/17	26	37.61	30	37.57	37.40	-4	7,059	-0.06%
2021/09/16	120	38.03	112.5	37.94	38.40	7.5	6,981	0.11%	大買/大賣/
2021/09/15	15	36.57	0	0.00	36.15	15	6,894	0.22%
2021/09/14	0.1	37.00	13	37.48	36.90	-12.9	6,957	-0.19%
2021/09/13	1	37.25	12	37.42	37.85	-11	6,938	-0.16%
2021/09/09	1	34.80	0	0.00	34.60	1	7,102	0.01%
2021/09/08	10	34.40	1	35.15	34.40	9	7,245	0.12%
2021/09/07	3	34.80	0.2	35.30	34.70	2.8	7,448	0.04%
2021/09/02	25	35.97	30	35.80	35.55	-5	8,282	-0.06%
2021/09/01	0.1	36.05	0	0.00	36.05	0.1	8,516	0.00%
2021/08/30	0	0.00	11	35.82	35.85	-11	8,652	-0.13%
2021/08/27	10	35.15	0	0.00	35.15	10	8,678	0.12%
2021/08/26	0	35.50	0	0.00	35.15	0	8,741	0.00%
2021/08/24	2	35.35	0	0.00	35.25	2	9,016	0.02%
2021/08/23	10.1	35.20	2	35.58	35.50	8.1	9,076	0.09%
2021/08/19	14.1	34.86	0	0.00	34.65	14.1	9,207	0.15%
2021/08/18	5.5	35.62	1	35.95	36.10	4.5	9,247	0.05%
2021/08/17	10	35.40	0	0.00	35.35	10	9,273	0.11%
2021/08/16	21	37.02	20	36.20	36.40	1	9,332	0.01%
2021/08/13	12	36.83	0	0.00	37.00	12	9,400	0.13%
2021/08/12	0	0.00	2	38.10	37.70	-2	9,542	-0.02%
2021/08/11	11	38.02	0	0.00	37.80	11	9,679	0.11%
2021/08/10	28	39.02	28	39.20	38.90	0	9,767	0.00%
2021/08/09	25	38.76	15	39.20	38.60	10	9,968	0.10%
2021/08/06	5	41.31	4	40.70	40.35	1	10,073	0.01%
2021/08/05	15	41.74	61	41.40	41.90	-46	10,230	-0.45%
2021/08/04	2	41.20	13.2	41.85	41.55	-11.2	10,568	-0.11%
2021/08/03	19	40.72	11	41.15	41.45	8	10,726	0.07%
2021/08/02	11	39.88	5	39.85	39.95	6	10,541	0.06%
2021/07/30	2	39.10	29	38.95	39.25	-27	10,549	-0.26%
2021/07/29	15	37.22	9	36.95	37.90	6	10,492	0.06%
2021/07/28	8	35.79	0	0.00	35.35	8	10,650	0.08%
2021/07/27	1	37.50	0.1	37.93	36.75	0.9	11,139	0.01%
2021/07/26	1.1	37.36	1	38.10	38.00	0.1	11,536	0.00%
2021/07/21	10	37.06	0.5	36.30	36.45	9.5	12,772	0.07%
2021/07/20	10	37.00	0	0.00	36.85	10	13,624	0.07%
2021/07/19	0	37.50	0	0.00	37.50	0	14,204	0.00%
2021/07/15	0	0.00	22	37.95	38.05	-22	15,033	-0.15%
2021/07/14	12	36.80	0	0.00	36.60	12	15,345	0.08%
2021/07/13	1	37.50	2	38.30	37.40	-1	16,141	-0.01%
2021/07/12	0.1	38.25	1	37.80	37.80	-1	16,954	-0.01%
2021/07/09	13	37.79	2	38.00	37.80	11	17,653	0.06%
2021/07/08	18	38.05	0.1	38.10	37.95	17.9	17,835	0.10%
2021/07/07	6	38.56	34	38.76	38.15	-28	18,004	-0.16%
2021/07/06	6	38.48	0	0.00	38.30	6	18,135	0.03%
2021/07/05	4	39.80	0	39.40	39.75	4	18,084	0.02%
2021/07/02	4.1	39.04	2	39.03	38.85	2.1	18,091	0.01%
2021/07/01	2	38.65	21	38.52	38.45	-19	18,302	-0.10%
2021/06/30	0	0.00	22	39.45	39.30	-22	18,294	-0.12%
2021/06/29	10	40.00	1.3	39.57	39.20	8.7	18,468	0.05%
2021/06/28	2.3	40.98	10	41.28	41.05	-7.7	18,540	-0.04%
2021/06/24	3	41.05	0.5	40.95	40.85	2.5	18,544	0.01%
2021/06/23	0.5	40.80	0	0.00	40.80	0.5	18,455	0.00%
2021/06/22	6	39.98	10	40.71	39.50	-4	18,352	-0.02%
2021/06/21	10	38.90	10	40.80	40.35	0	18,246	0.00%
2021/06/18	11	40.96	12	41.08	39.95	-1	18,080	-0.01%
2021/06/17	4	40.60	7	39.55	40.60	-3	17,986	-0.02%
2021/06/16	12	40.65	1	40.35	40.10	11	17,926	0.06%
2021/06/15	84	40.88	44	41.84	41.95	40	17,718	0.23%
2021/06/11	11	39.45	12	39.42	40.00	-1	17,336	-0.01%
2021/06/10	5	37.20	0	0.00	38.15	5	17,007	0.03%
2021/06/09	1	37.30	7.3	37.85	37.20	-6.3	16,904	-0.04%
2021/06/08	5.3	35.97	18	36.26	36.30	-12.7	16,667	-0.08%
2021/06/07	1	35.20	7	35.38	35.85	-6	16,735	-0.04%
2021/06/04	1	36.70	0	0.00	36.65	1	16,664	0.01%
2021/06/03	1	37.15	3	36.97	37.25	-2	16,671	-0.01%
2021/06/01	7	37.85	2	38.40	37.25	5	16,592	0.03%
2021/05/31	2	36.85	4	37.09	37.05	-2	16,440	-0.01%
2021/05/28	2	36.75	2	36.60	36.40	0	16,429	0.00%
2021/05/27	1.1	35.67	0	0.00	36.20	1.1	16,365	0.01%
2021/05/26	0.1	35.40	2	35.93	35.75	-2	16,338	-0.01%
2021/05/25	1	35.25	0	0.00	35.50	1	16,250	0.01%
2021/05/24	1	35.05	4	35.06	35.25	-3	16,189	-0.02%
2021/05/21	5	34.30	6	34.51	34.65	-1	16,131	-0.01%
2021/05/20	12	34.54	6	34.62	33.70	6	16,144	0.04%
2021/05/19	9	33.52	5	34.05	34.25	4	15,972	0.03%
2021/05/17	2.1	33.23	5	32.90	32.10	-3	15,722	-0.02%
2021/05/14	4	34.99	0	0.00	34.50	4	15,490	0.03%
2021/05/13	26	35.79	1	35.55	35.05	25	15,242	0.16%
2021/05/12	20	36.74	2	37.48	36.25	18	14,940	0.12%
2021/05/11	17	38.34	5	38.89	38.00	12	14,462	0.08%
2021/05/10	5	40.55	7	41.09	40.55	-2	14,152	-0.01%
2021/05/07	0	0.00	2.5	40.97	40.50	-2.5	14,117	-0.02%
2021/05/06	5.5	39.83	0	0.00	39.65	5.5	13,953	0.04%
2021/05/05	10	40.76	1	40.35	39.45	9	13,762	0.07%
2021/05/04	65	40.29	9	42.17	40.60	56	13,491	0.42%
2021/05/03	1	42.60	15	42.59	42.15	-14	12,947	-0.11%
2021/04/29	5	42.85	113	42.00	41.60	-108	12,558	-0.86%	大賣/鉅額交易
2021/04/28	17	44.11	31	44.30	43.10	-14	12,112	-0.12%
2021/04/27	23.1	42.96	8	43.13	43.15	15.1	11,739	0.13%
2021/04/26	84	44.67	95.2	43.52	44.70	-11.2	11,342	-0.10%
2021/04/23	74	41.46	21	41.08	41.80	53	10,462	0.51%
2021/04/22	15	39.40	21.4	38.46	38.00	-6.4	9,884	-0.06%
2021/04/21	8	40.70	11	41.01	40.60	-3	9,433	-0.03%
2021/04/20	27	39.27	22	39.05	39.95	5	9,050	0.06%
2021/04/19	62.2	40.41	19	41.07	40.10	43.2	8,710	0.50%
2021/04/16	34.2	37.93	34	39.07	39.45	0.2	7,903	0.00%
2021/04/15	39	35.82	19	35.79	35.90	20	7,040	0.28%
2021/04/14	5	32.79	8	32.76	32.65	-3	6,352	-0.05%
2021/04/13	11	33.36	7.4	33.41	33.10	3.6	6,203	0.06%
2021/04/12	10.2	32.27	15	32.47	32.80	-4.8	5,987	-0.08%
2021/04/09	0	31.70	3	31.52	31.50	-3	5,789	-0.05%
2021/04/08	2	31.40	26	31.73	31.45	-24	5,763	-0.42%
2021/04/07	16	31.91	20.2	31.95	31.45	-4.2	5,728	-0.07%
2021/04/06	3	31.17	0	0.00	30.95	3	5,545	0.05%
2021/04/01	19	31.10	13	31.26	31.20	6	5,507	0.11%
2021/03/31	5	30.25	15	30.69	30.85	-10	5,291	-0.19%
2021/03/30	2	29.50	0	0.00	29.70	2	5,047	0.04%
2021/03/29	4	29.89	5	29.90	29.70	-1	5,032	-0.02%
2021/03/19	0	28.80	6	29.08	29.10	-6	5,107	-0.12%
2021/03/18	0	28.75	0	0.00	28.55	0	5,078	0.00%
2021/03/17	0.1	28.70	0	0.00	28.50	0.1	5,164	0.00%
2021/03/16	0.1	29.00	0	0.00	28.80	0.1	5,284	0.00%
2021/03/11	0	0.00	5	28.88	29.00	-5	5,683	-0.09%
2021/03/10	0	0.00	7	28.50	28.50	-7	5,756	-0.12%
2021/03/09	0	0.00	2	27.90	28.05	-2	5,996	-0.03%
2021/03/08	5	28.25	0	0.00	28.10	5	6,033	0.08%
2021/03/04	0.1	28.85	0	0.00	28.80	0.1	6,133	0.00%
2021/03/03	0	0.00	1	29.00	29.30	-1	6,148	-0.02%
2021/03/02	0	0.00	6	29.03	28.60	-6	6,130	-0.10%
2021/02/25	3	29.05	0	0.00	29.15	3	6,251	0.05%
2021/02/23	0	0.00	2	29.00	29.05	-2	6,537	-0.03%
2021/02/22	0	0.00	1	29.30	29.35	-1	6,546	-0.02%
2021/02/19	0.1	28.50	0	0.00	28.30	0.1	6,546	0.00%
2021/02/18	0	0.00	1	28.60	28.60	-1	6,541	-0.02%
2021/02/05	0	0.00	20	28.05	28.00	-20	6,498	-0.31%
2021/02/04	1	28.50	0	0.00	28.15	1	6,480	0.02%
2021/01/29	20	28.40	6	28.29	28.45	14	6,598	0.21%
2021/01/28	0	0.00	2	27.85	28.00	-2	6,538	-0.03%
2021/01/27	4	28.08	0	0.00	28.20	4	6,506	0.06%
2021/01/26	4	28.00	1	27.95	28.00	3	6,491	0.05%
2021/01/21	0	0.00	5	28.10	28.00	-5	6,408	-0.08%
2021/01/20	10	28.00	0	0.00	28.30	10	6,375	0.16%
2021/01/19	2	29.45	0	0.00	29.15	2	6,314	0.03%
2021/01/18	2.1	29.30	0	0.00	29.40	2.1	6,285	0.03%
2021/01/15	5	29.80	0	0.00	29.80	5	6,253	0.08%
2021/01/14	0	0.00	3.1	30.20	30.10	-3.1	6,205	-0.05%
2021/01/13	0	0.00	2	29.85	29.75	-2	6,175	-0.03%
2021/01/12	2	29.60	0	0.00	29.40	2	6,141	0.03%
2021/01/11	0	0.00	2	30.20	30.10	-2	6,098	-0.03%
2021/01/08	2	29.60	0	0.00	29.55	2	6,060	0.03%
2021/01/07	3.9	30.07	0	0.00	29.95	3.9	5,996	0.06%
2021/01/06	2	30.10	0	0.00	30.00	2	5,955	0.03%
2021/01/04	5.1	31.25	2	31.30	31.40	3.1	5,805	0.05%
2020/12/31	13	31.15	0	31.00	30.75	13	5,767	0.22%
2020/12/30	2	31.20	0	0.00	31.25	2	5,816	0.03%
2020/12/29	0.1	31.40	0	0.00	31.30	0.1	5,781	0.00%
2020/12/22	0.1	30.95	0	0.00	30.05	0.1	5,630	0.00%
2020/12/21	2	30.70	0	0.00	30.70	2	5,620	0.04%
2020/12/16	0	0.00	5	31.00	31.25	-5	5,463	-0.09%
2020/12/15	5	30.71	0	0.00	30.55	5	5,455	0.09%
2020/12/10	5	32.65	5	31.60	31.60	0	5,361	0.00%
2020/12/09	10	32.26	12	32.26	32.45	-2	5,222	-0.04%
2020/12/08	4	31.88	3	32.25	31.80	1	5,085	0.02%
2020/12/07	3	31.73	7	31.51	31.70	-4	5,005	-0.08%
2020/12/04	5	31.25	0	0.00	31.30	5	4,944	0.10%
2020/12/03	15	32.16	1	31.95	32.05	14	4,829	0.29%
2020/12/02	0	0.00	1	31.60	31.50	-1	4,736	-0.02%
2020/12/01	0	0.00	42.5	31.44	31.30	-42.5	4,723	-0.90%
2020/11/30	1	31.40	10	31.05	31.30	-9	4,715	-0.19%
2020/11/27	5	30.95	6	30.87	31.00	-1	4,718	-0.02%
2020/11/25	1.1	30.85	1	30.80	30.60	0.1	4,826	0.00%
2020/11/23	8	30.27	0	0.00	30.25	8	4,833	0.17%
2020/11/20	8	30.43	1	30.45	30.45	7	4,811	0.15%
2020/11/19	2	29.60	3	29.53	29.50	-1	4,603	-0.02%
2020/11/17	2	28.45	0	0.00	28.55	2	4,468	0.04%
2020/11/11	0	0.00	1	29.10	29.15	-1	4,650	-0.02%
2020/11/10	0	0.00	1	29.00	29.30	-1	4,643	-0.02%
2020/11/09	2	28.45	0	0.00	28.60	2	4,601	0.04%
2020/11/05	1	28.95	0	0.00	28.95	1	4,625	0.02%
2020/11/04	0	0.00	1	28.60	28.65	-1	4,656	-0.02%
2020/11/03	7	28.61	0	0.00	28.65	7	4,771	0.15%
2020/10/29	1	28.65	0	0.00	28.80	1	5,076	0.02%
2020/10/28	0	0.00	2	29.10	29.00	-2	5,093	-0.04%
2020/10/27	0	0.00	1	29.45	29.25	-1	5,119	-0.02%
2020/10/26	10	28.88	0	28.88	28.90	10	5,106	0.20%
2020/10/22	1	28.75	0	0.00	28.70	1	5,302	0.02%
2020/10/19	0	0.00	1	28.85	28.80	-1	5,572	-0.02%
2020/10/15	2	29.13	0	0.00	29.00	2	5,689	0.04%
2020/10/12	0	0.00	2	29.45	29.20	-2	5,949	-0.03%
2020/10/07	1	29.75	0	0.00	29.50	1	6,051	0.02%
2020/09/25	3	28.20	0	0.00	28.35	3	6,782	0.04%
2020/09/24	1	28.70	0	0.00	28.35	1	6,839	0.01%
2020/09/22	1	29.75	0	0.00	29.60	1	7,288	0.01%
2020/09/17	3	30.25	0	0.00	30.25	3	7,653	0.04%
2020/09/16	3	30.60	0	0.00	30.50	3	7,675	0.04%
2020/09/10	8	30.80	0	0.00	30.55	8	8,207	0.10%
2020/09/09	2	30.85	2	31.00	31.00	0	8,241	0.00%
2020/09/07	5	30.90	1	31.45	31.00	4	8,379	0.05%
2020/09/04	4	30.58	1	30.70	30.60	3	8,293	0.04%
2020/09/02	8	30.80	4	30.93	30.80	4	8,260	0.05%
2020/09/01	0	0.00	1	30.20	30.45	-1	8,207	-0.01%
2020/08/31	0	0.00	1	30.40	30.10	-1	8,182	-0.01%
2020/08/28	0	0.00	11	29.99	30.00	-11	8,058	-0.14%
2020/08/27	0.1	30.10	0	0.00	29.80	0.1	8,063	0.00%
2020/08/24	0	29.00	0	0.00	28.90	0	7,983	0.00%
2020/08/20	1	28.10	5	28.25	28.10	-4	8,171	-0.05%
2020/08/19	3	29.40	0	0.00	29.40	3	8,176	0.04%
2020/08/18	3	29.80	2	29.80	29.75	1	8,281	0.01%
2020/08/17	7	30.20	1	30.20	30.20	6	8,289	0.07%
2020/08/12	1	29.75	5	30.00	29.75	-4	8,262	-0.05%
2020/08/10	0	0.00	2	30.40	30.45	-2	8,272	-0.02%
2020/08/07	5	30.26	0	0.00	30.10	5	8,296	0.06%
2020/08/06	2	31.08	1.8	31.22	31.05	0.2	8,239	0.00%
2020/08/05	1	30.30	0	0.00	30.25	1	8,120	0.01%
2020/08/03	0	0.00	8	29.95	29.85	-8	8,021	-0.10%
2020/07/31	5	29.87	0	0.00	29.90	5	8,109	0.06%
2020/07/30	3	30.00	0	0.00	29.90	3	8,131	0.04%
2020/07/29	2	29.40	1	29.20	29.50	1	8,105	0.01%
2020/07/28	2	29.85	1	29.70	28.95	1	8,104	0.01%
2020/07/27	2	30.20	0.2	30.35	30.05	1.8	8,020	0.02%
2020/07/24	5	30.90	0	0.00	30.75	5	7,968	0.06%
2020/07/23	2	30.90	0	0.00	30.90	2	7,898	0.03%
2020/07/22	13	31.35	0	0.00	31.25	13	7,899	0.16%
2020/07/21	5	31.28	0	0.00	31.20	5	7,864	0.06%
2020/07/20	0	0.00	16	31.24	31.50	-16	7,808	-0.20%
2020/07/17	10	30.92	1	31.05	31.00	9	7,761	0.12%
2020/07/15	2	31.15	6	30.86	30.70	-4	7,708	-0.05%
2020/07/13	1	31.80	0	0.00	31.80	1	7,782	0.01%
2020/07/10	22	31.65	0	0.00	31.30	22	7,843	0.28%
2020/07/08	2	33.50	4	33.48	33.45	-2	7,696	-0.03%
2020/07/07	11	33.66	3	33.13	32.95	8	7,652	0.10%
2020/07/06	1	33.45	2	33.35	33.10	-1	7,565	-0.01%
2020/07/03	1	33.05	3	32.52	32.40	-2	7,551	-0.03%
2020/07/02	1	32.50	2	32.85	32.50	-1	7,536	-0.01%
2020/07/01	5	33.20	1	32.75	32.35	4	7,466	0.05%
2020/06/30	0	0.00	37	32.56	33.15	-37	7,086	-0.52%
2020/06/23	0	0.00	3	30.82	30.60	-3	6,858	-0.04%
2020/06/22	1	30.50	14	30.56	30.50	-13	6,869	-0.19%
2020/06/19	16	30.75	7	30.92	30.30	9	6,947	0.13%
2020/06/18	2	30.70	1	30.80	30.80	1	6,746	0.01%
2020/06/17	30	30.70	76	30.93	30.75	-46	6,739	-0.68%
2020/06/16	60	30.28	0	0.00	30.00	60	6,809	0.88%
2020/06/15	0	0.00	2	29.60	29.70	-2	7,172	-0.03%
2020/06/12	19	28.93	1	29.15	29.15	18	7,177	0.25%
2020/06/11	0	0.00	3	30.15	29.85	-3	7,204	-0.04%
2020/06/10	1	30.15	0	0.00	30.05	1	7,285	0.01%
2020/06/09	1	30.25	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	0.00	1	30.75	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	20	30.05	30.15	-20	7,587	-0.26%
2020/06/03	0	0.00	1	30.10	30.15	-1	7,707	-0.01%
2020/06/01	0	0.00	2	30.33	30.55	-2	7,836	-0.03%
2020/05/29	1	30.05	5.9	30.47	30.50	-4.9	7,867	-0.06%
2020/05/28	4	29.98	0	0.00	29.60	4	8,077	0.05%
2020/05/27	1	30.65	0	0.00	30.70	1	8,086	0.01%
2020/05/26	13	30.15	8	30.10	30.00	5	8,123	0.06%
2020/05/25	9	29.31	3	29.50	29.50	6	8,136	0.07%
2020/05/22	4	28.38	0	0.00	28.10	4	8,028	0.05%
2020/05/21	2	28.90	0	0.00	28.80	2	8,024	0.02%
2020/05/20	1	28.80	0	0.00	28.70	1	8,128	0.01%
2020/05/19	0	0.00	2	28.30	28.65	-2	8,101	-0.02%
2020/05/18	2	27.75	0	0.00	27.95	2	8,078	0.02%
2020/05/15	5	28.46	1	28.70	28.30	4	8,076	0.05%
2020/05/14	1	28.80	10	28.30	28.20	-9	8,040	-0.11%
2020/05/12	0	0.00	1	29.10	29.10	-1	7,979	-0.01%
2020/05/07	4	28.75	4	28.83	29.10	0	7,925	0.00%
2020/05/06	0	0.00	2	29.65	29.70	-2	7,842	-0.03%
2020/05/05	0	0.00	1	29.75	29.40	-1	7,803	-0.01%
2020/05/04	5	29.28	0	0.00	29.25	5	7,814	0.06%
2020/04/30	0	0.00	2	30.15	30.00	-2	7,805	-0.03%
2020/04/27	5	30.00	0	0.00	30.00	5	7,955	0.06%
2020/04/24	0	0.00	1	29.30	29.15	-1	7,894	-0.01%
2020/04/23	2	28.60	5	29.00	28.80	-3	7,896	-0.04%
2020/04/22	5	28.77	5	29.06	28.60	0	7,870	0.00%
2020/04/21	2	29.70	13	29.62	28.80	-11	7,852	-0.14%
2020/04/17	3	30.40	12	31.44	30.05	-9	7,769	-0.12%
2020/04/16	1	30.90	0	0.00	31.20	1	7,613	0.01%
2020/04/14	1	30.60	5	30.57	30.60	-4	7,525	-0.05%
2020/04/13	47	30.49	0	0.00	30.60	47	7,578	0.62%
2020/04/10	2	29.85	2	30.00	30.40	0	7,528	0.00%
2020/04/09	2	29.73	0	0.00	29.70	2	7,544	0.03%
2020/04/08	0	0.00	4	29.35	30.35	-4	7,478	-0.05%
2020/04/06	0	0.00	1	29.20	29.35	-1	7,284	-0.01%
2020/04/01	0	0.00	1	28.50	28.90	-1	7,353	-0.01%
2020/03/31	0	0.00	2	29.05	28.40	-2	7,422	-0.03%
2020/03/30	0	0.00	3	28.05	28.30	-3	7,425	-0.04%
2020/03/27	0	0.00	2	29.35	27.95	-2	7,509	-0.03%
2020/03/26	1	28.65	0	0.00	28.85	1	7,909	0.01%
2020/03/24	0	0.00	1	28.40	28.40	-1	8,194	-0.01%
2020/03/23	0	0.00	4	27.81	27.70	-4	8,536	-0.05%
2020/03/20	1	30.10	3	30.15	29.45	-2	8,940	-0.02%
2020/03/19	2	27.00	19	27.74	28.40	-17	9,253	-0.18%
2020/03/18	0	0.00	15	27.82	26.95	-15	8,872	-0.17%
2020/03/17	2	27.00	6	25.78	26.95	-4	9,000	-0.04%
2020/03/16	14	28.00	7.1	29.49	27.00	6.9	8,874	0.08%
2020/03/13	13	28.92	19	29.43	29.75	-6	8,709	-0.07%
2020/03/12	5	32.25	6	32.43	32.10	-1	8,506	-0.01%
2020/03/11	11	34.82	0	0.00	34.85	11	8,348	0.13%
2020/03/09	2	36.00	0	0.00	35.60	2	8,248	0.02%
2020/03/06	8	37.42	15	37.37	37.55	-7	8,123	-0.09%
2020/03/04	0	0.00	2	37.80	37.65	-2	7,951	-0.03%
2020/03/03	0	0.00	1	37.70	37.45	-1	7,867	-0.01%
2020/03/02	0	0.00	10	36.30	36.40	-10	7,673	-0.13%
2020/02/27	2	35.70	0	0.00	35.00	2	7,547	0.03%
2020/02/26	0	0.00	1	36.45	36.50	-1	7,373	-0.01%
2020/02/24	0	0.00	8	34.98	34.90	-8	7,183	-0.11%
2020/02/17	0	0.00	1	34.50	34.60	-1	7,086	-0.01%
2020/02/14	1	34.55	0	0.00	34.40	1	7,082	0.01%
2020/02/12	0	0.00	2	34.25	34.15	-2	7,121	-0.03%
2020/02/11	1	33.80	1	34.00	34.00	0	7,123	0.00%
2020/02/10	0	0.00	6	32.80	33.05	-6	7,237	-0.08%
2020/02/06	0	0.00	1	34.15	34.20	-1	7,237	-0.01%
2020/02/04	3	33.40	0	0.00	33.50	3	7,220	0.04%
2020/02/03	0	0.00	2	32.25	33.00	-2	7,249	-0.03%
2020/01/30	22	34.73	0	0.00	34.20	22	7,193	0.31%
2020/01/13	0	0.00	21	37.32	37.50	-21	7,430	-0.28%
2020/01/10	11	36.60	0	0.00	36.65	11	7,450	0.15%
2020/01/08	13	36.56	1	36.30	36.15	12	7,466	0.16%
2020/01/07	2	37.45	1	38.40	37.00	1	7,476	0.01%
2020/01/06	2	38.25	3	38.40	38.20	-1	7,443	-0.01%
2020/01/03	0	0.00	34	38.34	38.15	-34	7,509	-0.45%
2019/12/31	2	38.50	4	38.58	38.45	-2	7,597	-0.03%
2019/12/30	4	38.34	2	38.50	38.35	2	7,685	0.03%
2019/12/27	1	38.50	12	38.86	38.50	-11	7,650	-0.14%
2019/12/26	6	38.43	5	38.66	38.40	1	7,510	0.01%
2019/12/25	2	38.93	1	38.90	38.90	1	7,446	0.01%
2019/12/24	3	38.87	0	0.00	38.75	3	7,452	0.04%
2019/12/23	9	39.71	7	40.35	39.20	2	7,343	0.03%
2019/12/20	39	38.86	29	39.09	39.00	10	6,899	0.14%
2019/12/19	7	38.18	8	38.49	38.50	-1	6,622	-0.02%
2019/12/18	1	38.55	2	38.48	38.10	-1	6,490	-0.02%
2019/12/17	5	38.26	22	38.51	38.00	-17	6,134	-0.28%
2019/12/16	104	38.38	132	38.83	39.10	-28	5,802	-0.48%	大買/大賣/
2019/12/13	0	0.00	6	36.10	35.55	-6	5,577	-0.11%
2019/12/12	8	36.99	10	37.26	36.40	-2	5,540	-0.04%
2019/12/10	1	35.45	0	0.00	35.45	1	5,328	0.02%
2019/12/09	1	35.05	0	0.00	35.10	1	5,418	0.02%
2019/12/06	3	35.60	0	0.00	35.50	3	5,434	0.06%
2019/12/05	4	35.55	0	0.00	35.85	4	5,489	0.07%
2019/12/04	1	35.10	0	0.00	35.15	1	5,506	0.02%
2019/12/03	1	35.15	0	0.00	35.45	1	5,542	0.02%
2019/12/02	3	35.40	1	35.35	35.40	2	5,569	0.04%
2019/11/29	1	35.05	1	35.35	35.05	0	5,542	0.00%
2019/11/28	1	35.35	9	35.53	35.35	-8	5,538	-0.14%
2019/11/27	0	0.00	6	36.17	35.90	-6	5,556	-0.11%
2019/11/26	2	35.23	0	0.00	35.20	2	5,461	0.04%
2019/11/25	3	35.10	0	0.00	35.00	3	5,473	0.05%
2019/11/22	1	34.80	0	0.00	34.85	1	5,519	0.02%
2019/11/21	3	34.52	0	0.00	34.75	3	5,528	0.05%
2019/11/18	1	35.30	9	35.30	35.50	-8	5,514	-0.15%
2019/11/15	1	34.65	5	34.95	34.85	-4	5,509	-0.07%
2019/11/14	11	34.33	9	34.39	34.35	2	5,518	0.04%
2019/11/13	0	0.00	6	35.00	34.95	-6	5,520	-0.11%
2019/11/12	3	34.80	0	0.00	35.05	3	5,576	0.05%
2019/11/08	10	35.75	0	0.00	35.75	10	5,640	0.18%
2019/11/07	0	0.00	7	35.85	36.10	-7	5,692	-0.12%
2019/11/06	3	37.20	3	37.00	36.90	0	5,686	0.00%
2019/11/04	0	0.00	3	37.35	37.30	-3	6,019	-0.05%
2019/10/30	3	37.60	0	0.00	37.50	3	6,142	0.05%
2019/10/28	3	38.20	0	0.00	37.90	3	6,209	0.05%
2019/10/25	0	0.00	10	38.90	38.75	-10	6,201	-0.16%
2019/10/24	2	38.90	4	38.90	39.25	-2	6,162	-0.03%
2019/10/22	1.1	38.00	0	0.00	38.00	1.1	6,083	0.02%
2019/10/18	0	0.00	2	38.05	37.90	-2	6,115	-0.03%
2019/10/17	0	0.00	1	38.10	38.10	-1	6,146	-0.02%
2019/10/16	0	0.00	1	38.10	37.50	-1	6,336	-0.02%
2019/10/15	2	38.70	1	38.65	37.95	1	6,533	0.02%
2019/10/14	0	0.00	1	38.45	38.25	-1	6,572	-0.02%
2019/10/09	10	38.09	5	38.31	37.70	5	6,532	0.08%
2019/10/08	16	37.74	1	38.00	38.25	15	6,479	0.23%
2019/10/07	9	37.74	5	38.25	37.50	4	6,469	0.06%
2019/10/04	1	37.25	36	36.80	36.85	-35	6,431	-0.54%
2019/10/03	0	0.00	1	36.35	36.45	-1	6,430	-0.02%
2019/10/01	0	0.00	1	36.25	36.15	-1	6,792	-0.01%
2019/09/27	21	36.81	1	36.40	35.50	20	6,765	0.30%
2019/09/26	10	36.65	38	36.72	36.70	-28	6,700	-0.42%
2019/09/25	2	36.80	2	37.40	36.65	0	6,722	0.00%
2019/09/24	0	0.00	1	37.75	37.60	-1	6,712	-0.01%
2019/09/20	4	37.70	6	37.78	37.70	-2	6,702	-0.03%
2019/09/19	13	38.31	0	0.00	37.50	13	6,640	0.20%
2019/09/18	3	38.85	16	38.45	38.55	-13	6,601	-0.20%
2019/09/17	1	37.20	1	37.55	36.65	0	6,243	0.00%
2019/09/16	6	36.85	10	36.79	37.10	-4	6,305	-0.06%
2019/09/12	12	37.36	0	0.00	37.05	12	6,354	0.19%
2019/09/11	5	36.35	4	36.65	37.25	1	6,393	0.02%
2019/09/09	16	36.83	0	0.00	36.75	16	6,308	0.25%
2019/09/05	2	35.55	0	0.00	35.50	2	6,436	0.03%
2019/09/04	0	0.00	1	35.30	35.25	-1	6,445	-0.02%
2019/09/02	0	0.00	2	34.58	34.90	-2	6,591	-0.03%
2019/08/28	13	34.83	0	0.00	34.75	13	6,702	0.19%
2019/08/27	0	0.00	2	34.80	34.40	-2	6,781	-0.03%
2019/08/26	0	0.00	1	33.55	33.85	-1	6,789	-0.01%
2019/08/19	0	0.00	29	34.07	33.95	-29	6,963	-0.42%
2019/08/16	3	34.02	6	34.02	34.20	-3	6,984	-0.04%
2019/08/15	5	33.00	0	0.00	33.70	5	7,001	0.07%
2019/08/14	0	0.00	19	33.18	33.25	-19	7,095	-0.27%
2019/08/13	4	32.79	0	0.00	32.65	4	7,071	0.06%
2019/08/08	0	0.00	15	32.75	32.85	-15	7,143	-0.21%
2019/08/07	6	33.04	0	0.00	33.00	6	7,184	0.08%
2019/08/06	20	35.68	0	0.00	35.85	20	7,017	0.29%
2019/08/02	6	37.26	0	0.00	36.80	6	7,279	0.08%
2019/08/01	3	38.20	0	0.00	37.95	3	7,349	0.04%
2019/07/31	10	38.75	0	0.00	38.85	10	7,567	0.13%
2019/07/30	1	39.40	0	0.00	38.75	1	7,993	0.01%
2019/07/29	0	0.00	1	40.55	40.10	-1	7,996	-0.01%
2019/07/26	2	40.13	1	40.25	40.25	1	8,005	0.01%
2019/07/25	4	40.18	6	40.25	40.25	-2	8,165	-0.02%
2019/07/24	2	39.55	0	0.00	39.35	2	8,097	0.02%
2019/07/22	7	39.27	0	0.00	39.25	7	8,204	0.09%
2019/07/19	2	39.35	0	0.00	39.15	2	8,258	0.02%
2019/07/17	0	0.00	8	39.83	40.55	-8	8,135	-0.10%
2019/07/16	1	39.95	6	39.82	39.40	-5	8,035	-0.06%
2019/07/15	2	38.90	0	0.00	38.95	2	8,111	0.02%
2019/07/11	6	39.17	6	39.28	39.20	0	8,562	0.00%
2019/07/10	3	38.60	0	0.00	38.65	3	8,614	0.03%
2019/07/08	12	40.10	12	39.24	39.00	0	9,049	0.00%
2019/07/04	8	37.11	2	37.05	37.10	6	10,207	0.06%
2019/07/03	2	36.95	0.1	37.20	37.00	1.9	10,571	0.02%
2019/07/02	0	0.00	10	37.18	37.35	-10	10,901	-0.09%
2019/06/25	2	36.90	0	0.00	36.75	2	11,834	0.02%
2019/06/21	1	37.05	0	0.00	37.20	1	12,065	0.01%
2019/06/20	5	37.40	1	37.45	37.10	4	12,189	0.03%
2019/06/19	2	36.98	0	0.00	37.05	2	12,635	0.02%
2019/06/18	2	36.30	0	36.40	36.10	2	12,760	0.02%
2019/06/17	11	36.89	11	36.97	36.50	0	13,098	0.00%
2019/06/14	0	0.00	1	36.95	36.90	-1	13,916	-0.01%
2019/06/13	0	0.00	1	37.00	36.80	-1	14,624	-0.01%
2019/06/12	0	0.00	2	36.03	36.25	-2	14,754	-0.01%
2019/06/11	1	35.90	4	36.41	36.00	-3	14,900	-0.02%
2019/06/10	4	35.50	0	0.00	35.50	4	14,813	0.03%
2019/06/05	6	35.25	0	0.00	34.85	6	14,952	0.04%
2019/06/03	9	35.21	2	35.13	35.10	7	15,244	0.05%
2019/05/31	2	36.15	5	36.50	36.10	-3	15,195	-0.02%
2019/05/30	0	0.00	1	36.15	36.25	-1	15,280	-0.01%
2019/05/29	5	35.70	2	36.03	35.70	3	15,399	0.02%
2019/05/27	2	35.80	0	0.00	35.80	2	15,658	0.01%
2019/05/22	1	36.10	0	0.00	36.10	1	16,253	0.01%
2019/05/21	0	0.00	11	35.16	36.65	-11	16,356	-0.07%
2019/05/17	0	0.00	2	34.55	34.55	-2	16,364	-0.01%
2019/05/15	3	36.55	2	36.75	36.70	1	16,463	0.01%
2019/05/14	0	0.00	13	35.07	35.65	-13	16,506	-0.08%
2019/05/10	12	36.53	1	36.05	36.45	11	16,462	0.07%
2019/05/09	1	37.65	0	0.00	37.20	1	16,372	0.01%
2019/05/08	4	37.80	0	0.00	37.50	4	16,549	0.02%
2019/05/07	22	39.60	2	39.65	39.20	20	16,842	0.12%
2019/05/03	5	42.85	0	0.00	42.90	5	16,507	0.03%
2019/05/02	0	0.00	31	42.99	43.05	-31	16,608	-0.19%
2019/04/30	0	0.00	5	41.55	41.80	-5	16,598	-0.03%
2019/04/29	0	0.00	6	41.52	41.20	-6	16,873	-0.04%
2019/04/26	11	41.21	40	41.25	41.20	-29	16,896	-0.17%
2019/04/24	0	0.00	2	43.00	42.45	-2	17,234	-0.01%
2019/04/23	1	42.50	2	43.30	42.60	-1	17,276	-0.01%
2019/04/22	5	43.70	12	43.34	43.15	-7	17,522	-0.04%
2019/04/19	2	42.93	25	42.94	42.70	-23	17,712	-0.13%
2019/04/18	22	43.80	7	43.89	42.15	15	17,796	0.08%
2019/04/17	4	44.71	3	45.05	44.30	1	17,877	0.01%
2019/04/16	25	43.93	5	44.17	44.50	20	17,684	0.11%
2019/04/15	67	43.78	1	43.40	43.90	66	17,630	0.37%
2019/04/12	14	43.71	5	43.73	43.75	9	17,456	0.05%
2019/04/11	7	43.06	0	0.00	43.00	7	17,228	0.04%
2019/04/10	34	43.56	45	44.34	44.25	-11	16,912	-0.07%
2019/04/09	5	42.10	3	42.02	42.00	2	15,995	0.01%
2019/04/08	4	41.25	6	41.71	40.90	-2	15,740	-0.01%
2019/04/03	3	40.48	0	0.00	40.45	3	15,536	0.02%
2019/04/02	26	41.14	7	40.89	40.80	19	15,407	0.12%
2019/04/01	0	0.00	1	40.35	40.15	-1	15,066	-0.01%
2019/03/29	5	40.10	4	39.95	39.95	1	14,931	0.01%
2019/03/28	1	39.70	0	0.00	39.55	1	14,844	0.01%
2019/03/27	10	39.95	0	0.00	39.85	10	14,968	0.07%
2019/03/25	2	39.55	1	39.10	38.85	1	14,975	0.01%
2019/03/22	16	41.87	13	41.47	40.60	3	14,881	0.02%
2019/03/21	12	40.20	16	40.15	40.10	-4	14,527	-0.03%
2019/03/20	4	40.23	8	40.31	40.35	-4	14,483	-0.03%
2019/03/19	38	41.11	17	41.30	39.55	21	14,288	0.15%
2019/03/18	6	39.95	20	40.65	41.15	-14	13,620	-0.10%
2019/03/15	3	37.32	6	37.52	37.45	-3	13,140	-0.02%
2019/03/14	1	36.80	15	37.01	36.80	-14	12,936	-0.11%
2019/03/12	22	36.32	0	0.00	36.00	22	13,193	0.17%
2019/03/11	1	36.70	1	36.65	36.25	0	13,291	0.00%
2019/03/08	4	35.38	28	35.44	36.00	-24	13,536	-0.18%
2019/03/07	4	36.51	1	35.55	35.60	3	14,841	0.02%
2019/03/06	3	37.45	0	0.00	37.25	3	15,111	0.02%
2019/03/05	4	38.18	2	38.15	37.50	2	15,338	0.01%
2019/03/04	1	37.50	1	37.90	37.90	0	15,348	0.00%
2019/02/27	0	0.00	4	36.75	36.80	-4	15,395	-0.03%
2019/02/26	0	0.00	22	37.90	37.45	-22	15,447	-0.14%
2019/02/25	80	38.14	63	38.37	38.00	17	15,655	0.11%
2019/02/22	7	37.30	19	36.92	37.10	-12	15,441	-0.08%
2019/02/21	5	36.89	3	37.03	36.55	2	15,576	0.01%
2019/02/20	5	37.10	22	36.88	37.00	-17	15,698	-0.11%
2019/02/19	1	36.60	6	36.53	36.55	-5	15,945	-0.03%
2019/02/18	8	36.18	6	35.95	35.90	2	16,167	0.01%
2019/02/15	11	35.58	17	35.37	35.35	-6	16,495	-0.04%
2019/02/14	5	37.00	7	36.50	36.50	-2	17,457	-0.01%
2019/02/13	11	36.70	7	36.29	36.20	4	17,620	0.02%
2019/02/12	1.2	37.15	0	0.00	37.10	1.2	17,598	0.01%
2019/02/11	0	0.00	8	36.74	36.80	-8	17,833	-0.04%
2019/01/30	5	37.20	1	37.00	36.55	4	17,875	0.02%
2019/01/29	52	37.40	54	36.96	37.00	-2	17,804	-0.01%
2019/01/28	76	36.93	73	37.40	37.95	3	17,508	0.02%
2019/01/25	11	34.85	10	34.80	34.80	1	17,053	0.01%
2019/01/24	10	34.75	20	34.57	34.45	-10	17,031	-0.06%
2019/01/23	14	34.40	17	34.56	34.50	-3	17,032	-0.02%
2019/01/22	4	34.14	2	34.50	34.00	2	16,931	0.01%
2019/01/21	8	34.44	6	33.72	34.10	2	16,789	0.01%
2019/01/18	16	32.86	20	32.99	32.95	-4	16,517	-0.02%
2019/01/17	22	33.56	14	32.70	32.85	8	16,516	0.05%
2019/01/16	18	34.09	16	34.16	34.05	2	16,348	0.01%
2019/01/15	6	33.76	0	0.00	33.80	6	16,294	0.04%
2019/01/14	3	33.98	3	33.80	33.60	0	16,235	0.00%
2019/01/11	4	33.84	0	0.00	33.60	4	15,993	0.03%
2019/01/10	19	34.94	40	34.53	34.60	-21	15,728	-0.13%
2019/01/09	39	36.29	17	35.38	35.35	22	15,538	0.14%
2019/01/08	3	37.20	1	37.20	37.00	2	15,237	0.01%
2019/01/07	41	37.23	4	37.01	36.70	37	15,272	0.24%
2019/01/04	0	0.00	2	36.23	36.50	-2	15,269	-0.01%
2019/01/03	0	0.00	4	36.51	36.10	-4	15,382	-0.03%
2019/01/02	0	0.00	1	35.90	36.10	-1	15,459	-0.01%
2018/12/28	7	35.21	5	35.35	35.35	2	15,655	0.01%
2018/12/27	2	36.80	1	36.65	36.50	1	15,552	0.01%
2018/12/26	17	36.85	9	36.45	36.20	8	15,523	0.05%
2018/12/25	1	36.00	0	0.00	36.05	1	15,419	0.01%
2018/12/24	1	36.00	2	36.55	36.60	-1	15,423	-0.01%
2018/12/22	10	36.05	1	35.95	36.00	9	15,442	0.06%
2018/12/21	3	36.42	1	36.10	36.30	2	15,495	0.01%
2018/12/20	9	37.00	6	36.30	35.90	3	15,428	0.02%
2018/12/19	2	38.30	6	38.63	38.15	-4	15,382	-0.03%
2018/12/18	48	38.53	52	39.06	38.80	-4	15,267	-0.03%
2018/12/17	0	0.00	5	38.46	37.75	-5	15,081	-0.03%
2018/12/14	0	0.00	2	39.13	38.65	-2	14,964	-0.01%
2018/12/13	1	39.00	1	38.80	38.90	0	14,878	0.00%
2018/12/12	15	39.48	2	39.55	39.45	13	14,731	0.09%
2018/12/11	1	39.40	1	39.25	39.15	0	14,594	0.00%
2018/12/10	6	40.71	25	41.26	39.50	-19	14,454	-0.13%
2018/12/07	3	43.55	1	43.20	42.80	2	14,188	0.01%
2018/12/06	17	43.41	17	44.12	42.55	0	14,100	0.00%
2018/12/05	1	46.05	13	45.73	46.45	-12	13,891	-0.09%
2018/12/04	13	46.95	10	46.35	46.35	3	13,879	0.02%
2018/12/03	30	46.78	8	46.59	47.25	22	13,881	0.16%
2018/11/30	10	46.82	5	48.34	45.55	5	13,493	0.04%
2018/11/29	50	48.72	116	47.56	47.00	-66	12,082	-0.55%	大賣/
2018/11/28	117	44.26	84	44.27	45.30	33	11,511	0.29%	大買/
2018/11/27	1	42.65	2	42.58	43.15	-1	11,258	-0.01%
2018/11/26	5	41.56	2	41.70	41.40	3	11,163	0.03%
2018/11/23	13	42.46	0	0.00	41.90	13	10,973	0.12%
2018/11/22	5	43.44	14	44.56	42.60	-9	10,822	-0.08%
2018/11/21	2	43.15	7	43.29	43.00	-5	10,409	-0.05%
2018/11/20	4	41.85	10	42.34	42.80	-6	10,156	-0.06%
2018/11/19	15	42.12	9	43.57	41.85	6	9,861	0.06%
2018/11/16	9	42.98	3	44.00	43.00	6	9,654	0.06%
2018/11/15	6	42.66	3	43.12	42.90	3	9,436	0.03%
2018/11/14	1	43.80	21	43.61	43.00	-20	9,140	-0.22%
2018/11/13	89	45.30	47	44.78	44.55	42	8,732	0.48%
2018/11/12	6	40.73	26	41.60	42.35	-20	7,639	-0.26%
2018/11/09	12	39.36	2	39.35	38.50	10	7,419	0.13%
2018/11/08	13	39.09	8	38.15	39.10	5	7,418	0.07%
2018/11/07	7	35.53	17	36.64	37.15	-10	7,128	-0.14%
2018/11/06	0	0.00	1	35.20	33.80	-1	7,101	-0.01%
2018/11/05	5	35.34	0	0.00	34.85	5	7,288	0.07%
2018/11/02	20	35.63	4	35.30	35.70	16	7,240	0.22%
2018/11/01	8	34.93	7	34.44	34.90	1	7,135	0.01%
2018/10/31	27	33.35	1	33.70	33.60	26	7,146	0.36%
2018/10/30	3	32.77	7	32.64	32.70	-4	7,060	-0.06%
2018/10/29	0	0.00	7	31.53	31.70	-7	6,981	-0.10%
2018/10/26	6	31.50	5	32.20	31.15	1	6,938	0.01%
2018/10/25	15	31.96	1	32.30	31.70	14	6,878	0.20%
2018/10/24	1	34.70	14	34.22	33.40	-13	6,787	-0.19%
2018/10/23	0	0.00	8	33.11	33.00	-8	6,567	-0.12%
2018/10/22	5	33.15	14	32.86	33.80	-9	6,553	-0.14%
2018/10/19	0	0.00	7	32.06	32.20	-7	6,460	-0.11%
2018/10/18	0	0.00	2	31.73	31.65	-2	6,359	-0.03%
2018/10/17	18	31.81	1	32.30	31.10	17	6,306	0.27%
2018/10/15	3	30.60	19	32.95	32.10	-16	6,185	-0.26%
2018/10/12	20	30.76	0	0.00	31.10	20	6,113	0.33%
2018/10/11	2	31.45	0	0.00	30.40	2	6,168	0.03%
2018/10/09	4	34.25	0	0.00	33.75	4	5,982	0.07%
2018/10/08	9	36.12	1	35.30	35.50	8	5,802	0.14%
2018/10/05	32	37.39	0	0.00	38.40	32	5,547	0.58%
2018/10/04	10	38.90	2	39.13	39.05	8	5,427	0.15%
2018/10/03	2	39.35	2	39.60	38.90	0	5,353	0.00%
2018/10/02	1	39.55	0	0.00	39.50	1	5,297	0.02%
2018/10/01	6	40.29	0	0.00	39.90	6	5,281	0.11%
2018/09/28	2	41.08	0	0.00	40.60	2	5,253	0.04%
2018/09/27	3	42.22	2	42.15	42.20	1	5,235	0.02%
2018/09/26	91	43.39	96	43.08	43.05	-5	5,288	-0.09%
2018/09/25	0	0.00	3	40.23	40.35	-3	5,267	-0.06%
2018/09/21	2	40.53	1	40.10	39.90	1	5,244	0.02%
2018/09/20	6	39.59	1	40.00	39.40	5	5,200	0.10%
2018/09/19	0	0.00	7	40.01	40.05	-7	5,207	-0.13%
2018/09/17	1	39.30	0	0.00	39.30	1	5,159	0.02%
2018/09/14	5	40.06	2	39.83	40.10	3	5,128	0.06%
2018/09/13	1	39.15	2	39.35	39.30	-1	5,096	-0.02%
2018/09/12	2	38.85	12	39.00	39.30	-10	5,099	-0.20%
2018/09/11	0	0.00	11	38.84	38.80	-11	5,147	-0.21%
2018/09/10	34	38.41	41	38.57	37.20	-7	5,086	-0.14%
2018/09/07	2	40.83	12	41.05	39.90	-10	5,012	-0.20%
2018/09/06	0	0.00	1	43.30	42.70	-1	4,873	-0.02%
2018/09/05	1	43.65	0	0.00	43.45	1	4,887	0.02%
2018/08/31	10	44.10	1	44.55	44.60	9	4,955	0.18%
2018/08/30	7	44.34	0	0.00	44.10	7	4,956	0.14%
2018/08/29	2	44.35	5	44.65	44.65	-3	5,025	-0.06%
2018/08/27	22	44.09	1	44.05	44.10	21	5,144	0.41%
2018/08/24	25	43.78	0	0.00	43.55	25	5,162	0.48%
2018/08/23	16	43.82	15	43.53	44.15	1	5,221	0.02%
2018/08/22	13	44.76	23	44.14	44.35	-10	5,244	-0.19%
2018/08/21	21	42.28	40	42.20	42.05	-19	5,029	-0.38%
2018/08/20	30	42.25	50	42.55	42.10	-20	5,034	-0.40%
2018/08/17	1	44.30	6	44.08	43.20	-5	5,033	-0.10%
2018/08/16	3	42.62	11	43.16	43.55	-8	5,097	-0.16%
2018/08/15	78	43.74	76	44.14	42.85	2	5,021	0.04%
2018/08/14	1	45.70	0	0.00	46.15	1	4,878	0.02%
2018/08/13	5	46.52	4	47.30	47.05	1	4,842	0.02%
2018/08/10	14	49.37	5	49.31	47.05	9	4,764	0.19%
2018/08/09	1	51.80	0	0.00	51.60	1	4,683	0.02%
2018/08/07	5	51.72	3	52.33	52.40	2	4,823	0.04%
2018/08/06	0	0.00	1	55.40	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	10	54.60	54.80	-10	4,733	-0.21%
2018/08/02	1	54.00	1	54.60	54.00	0	4,757	0.00%
2018/08/01	0	0.00	5	54.72	54.60	-5	4,796	-0.10%
2018/07/31	0	0.00	20	54.88	53.90	-20	4,998	-0.40%
2018/07/27	0	0.00	15	54.45	54.80	-15	5,066	-0.30%
2018/07/25	10	53.40	1	53.50	53.40	9	5,193	0.17%
2018/07/24	2	53.20	1	53.50	53.30	1	5,409	0.02%
2018/07/23	0	0.00	1	54.20	53.40	-1	5,553	-0.02%
2018/07/20	5	53.82	0	0.00	53.70	5	5,622	0.09%
2018/07/19	10	54.07	0	0.00	53.70	10	5,615	0.18%
2018/07/18	1	54.00	19	54.78	55.00	-18	5,598	-0.32%
2018/07/16	0	0.00	2	52.80	52.80	-2	5,456	-0.04%
2018/07/13	5	51.60	0	0.00	52.80	5	5,476	0.09%
2018/07/10	4	51.50	0	0.00	51.20	4	5,642	0.07%
2018/07/09	4	50.80	3	51.60	51.90	1	5,687	0.02%
2018/07/06	0	0.00	11	51.77	51.70	-11	5,681	-0.19%
2018/07/05	0	0.00	6	51.53	51.30	-6	5,724	-0.10%
2018/07/04	0	0.00	5	50.40	50.60	-5	5,784	-0.09%
2018/07/03	4	54.25	13	54.05	52.80	-9	5,779	-0.16%
2018/06/29	1	56.80	0	0.00	56.90	1	5,851	0.02%
2018/06/27	1	57.50	5	57.28	56.90	-4	6,064	-0.07%
2018/06/26	1	55.90	0	0.00	56.00	1	6,129	0.02%
2018/06/25	2	56.90	4	57.03	56.60	-2	6,399	-0.03%
2018/06/22	0	0.00	7	56.67	56.70	-7	6,855	-0.10%
2018/06/20	22	58.10	0	0.00	56.90	22	6,973	0.32%
2018/06/19	0	0.00	3	59.50	59.00	-3	7,225	-0.04%
2018/06/14	1	59.90	0	0.00	59.50	1	7,359	0.01%
2018/06/12	3	59.57	0	0.00	59.20	3	7,402	0.04%
2018/06/08	0	0.00	1	60.30	60.20	-1	7,373	-0.01%
2018/06/07	1	59.70	3	60.67	59.70	-2	7,417	-0.03%
2018/06/06	0	0.00	2	60.55	60.60	-2	7,372	-0.03%
2018/06/05	1	60.50	0	0.00	59.90	1	7,306	0.01%
2018/06/04	0	0.00	3	59.07	59.20	-3	7,203	-0.04%
2018/05/31	0	0.00	5	58.80	58.60	-5	7,188	-0.07%
2018/05/29	0	0.00	1	58.50	58.30	-1	7,114	-0.01%
2018/05/28	2	58.60	0	0.00	58.60	2	7,133	0.03%
2018/05/25	3	58.17	0	0.00	58.20	3	7,156	0.04%
2018/05/24	1	58.80	3	59.03	59.10	-2	7,129	-0.03%
2018/05/23	1	57.50	0	0.00	57.20	1	7,063	0.01%
2018/05/21	0	0.00	1	59.20	58.70	-1	7,088	-0.01%
2018/05/18	1	59.10	2	58.80	58.30	-1	7,084	-0.01%
2018/05/17	1	62.10	4	60.45	59.50	-3	7,133	-0.04%
2018/05/16	22	58.80	2	58.80	58.40	20	6,987	0.29%
2018/05/15	7	58.23	1	57.50	57.80	6	7,014	0.09%
2018/05/14	0	0.00	1	57.00	56.80	-1	7,104	-0.01%
2018/05/11	0	0.00	1	56.60	56.40	-1	7,124	-0.01%
2018/05/10	0	0.00	1	57.20	56.50	-1	7,105	-0.01%
2018/05/09	1	56.40	0	0.00	56.40	1	7,127	0.01%
2018/05/08	1	58.00	14	58.39	57.50	-13	7,379	-0.18%
2018/05/07	2	56.55	3	57.43	56.70	-1	7,288	-0.01%
2018/05/04	2	59.25	2	59.05	58.50	0	7,268	0.00%
2018/05/03	1	58.70	19	58.51	58.10	-18	7,256	-0.25%
2018/04/30	1	56.00	10	59.23	60.50	-9	7,271	-0.12%
2018/04/27	6	56.63	1	58.10	55.00	5	7,150	0.07%
2018/04/26	14	59.84	6	60.78	57.40	8	7,033	0.11%
2018/04/25	1	61.00	0	0.00	60.70	1	6,981	0.01%
2018/04/24	2	60.40	0	0.00	60.00	2	7,009	0.03%
2018/04/23	1	61.40	0	0.00	61.20	1	7,046	0.01%
2018/04/20	15	62.29	0	0.00	62.50	15	7,074	0.21%
2018/04/19	14	61.54	0	0.00	61.50	14	7,065	0.20%
2018/04/18	1	62.30	10	61.60	61.80	-9	7,038	-0.13%
2018/04/17	1	63.50	5	62.62	61.80	-4	7,018	-0.06%
2018/04/16	3	62.40	2	62.55	62.10	1	6,974	0.01%
2018/04/13	10	63.00	0	0.00	63.00	10	6,967	0.14%
2018/04/12	0	65.00	0	0.00	63.60	0	7,059	0.00%
2018/04/11	0	0.00	1	64.00	63.70	-1	7,116	-0.01%
2018/04/09	3	67.70	1	68.20	66.50	2	7,178	0.03%
2018/04/03	3	67.60	0	0.00	67.60	3	7,098	0.04%
2018/04/02	5	69.70	2	68.85	67.30	3	7,089	0.04%
2018/03/31	1	68.00	6	68.12	68.10	-5	6,997	-0.07%
2018/03/30	4	66.50	11	67.50	66.30	-7	6,861	-0.10%
2018/03/29	0	0.00	1	66.50	66.30	-1	6,865	-0.01%
2018/03/28	1	67.90	30	66.31	66.20	-29	6,917	-0.42%
2018/03/27	9	65.27	12	64.28	67.00	-3	7,085	-0.04%
2018/03/26	1	63.00	1	64.00	63.00	0	6,669	0.00%
2018/03/23	11	64.15	4	64.25	63.90	7	6,718	0.10%
2018/03/22	6	66.25	5	68.96	66.00	1	6,790	0.01%
2018/03/21	13	65.47	16	66.47	67.60	-3	6,851	-0.04%
2018/03/20	3	62.10	1	62.10	62.00	2	6,794	0.03%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/14	1	62.70	0	0.00	62.30	1	6,820	0.01%
2018/03/13	1	63.60	9	63.12	63.00	-8	6,827	-0.12%
2018/03/09	2	61.70	1	61.40	61.10	1	6,828	0.01%
2018/03/07	0	0.00	1	60.00	60.50	-1	6,847	-0.01%
2018/03/06	3	61.00	0	0.00	60.50	3	6,860	0.04%
2018/03/02	0	0.00	1	61.40	61.00	-1	6,868	-0.01%
2018/03/01	6	61.55	1	61.20	61.40	5	6,871	0.07%
2018/02/27	3	62.40	2	62.95	61.00	1	6,895	0.01%
2018/02/26	0	0.00	2	62.20	62.20	-2	6,970	-0.03%
2018/02/23	0	0.00	1	62.90	62.50	-1	7,025	-0.01%
2018/02/21	0	0.00	1	62.40	63.00	-1	7,023	-0.01%
2018/02/12	1	60.20	0	0.00	59.90	1	6,981	0.01%
2018/02/09	4	59.70	0	0.00	60.00	4	7,002	0.06%
2018/02/07	13	63.85	0	64.50	63.50	13	6,972	0.19%
2018/02/06	2	65.75	2	66.05	62.30	0	6,922	0.00%
2018/02/01	1	70.70	0	0.00	70.50	1	6,928	0.01%
2018/01/31	3	72.70	2	71.90	71.00	1	6,891	0.01%
2018/01/30	3	71.10	0	0.00	71.40	3	6,613	0.05%
2018/01/29	0	0.00	1	70.50	70.20	-1	6,547	-0.02%
2018/01/26	1	69.10	1	69.20	69.30	0	6,519	0.00%
2018/01/25	2	68.70	1	68.60	68.60	1	6,529	0.02%
2018/01/23	3	70.13	0	0.00	69.50	3	6,482	0.05%
2018/01/19	2	71.55	0	0.00	71.10	2	6,489	0.03%
2018/01/18	2	72.75	1	72.60	72.00	1	6,477	0.02%
2018/01/17	1	72.80	0	0.00	73.00	1	6,488	0.02%
2018/01/12	0	0.00	2	71.25	71.30	-2	6,496	-0.03%
2018/01/11	6	70.32	0	0.00	70.20	6	6,582	0.09%
2018/01/10	10	71.70	0	0.00	70.80	10	6,671	0.15%
2018/01/09	1	71.80	1	72.80	72.30	0	6,799	0.00%
2018/01/08	3	72.77	0	0.00	72.00	3	6,845	0.04%
2018/01/05	2	76.25	3.4	75.71	75.20	-1.4	6,877	-0.02%
2018/01/04	0	0.00	2.2	76.19	75.60	-2.2	6,877	-0.03%
2018/01/03	0	0.00	1	74.90	74.20	-1	6,916	-0.01%
2018/01/02	1	74.00	11	73.30	73.90	-10	6,985	-0.14%