宏達電 (2498)-元大-土城學府券商分點個股進出

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(已收盤)

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

宏達電 (2498)籌碼相關－元大-土城學府券商分點個股進出

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-土城學府券商分點個股進出
元大-土城學府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	43.15	18	42.96	42.95	-17	8,400	-0.20%
2024/11/19	1	43.60	0	0.00	43.30	1	8,411	0.01%
2024/11/15	0	0.00	1	43.85	42.95	-1	8,400	-0.01%
2024/11/14	11	42.74	0	0.00	42.50	11	8,377	0.13%
2024/11/13	3	44.08	0	0.00	43.90	3	8,331	0.04%
2024/11/12	1	44.95	1	44.90	44.75	0	8,351	0.00%
2024/11/11	2	43.70	3	44.58	45.10	-1	8,344	-0.01%
2024/11/08	0	0.00	2	44.90	44.35	-2	8,338	-0.02%
2024/11/07	0	0.00	1	44.65	44.95	-1	8,390	-0.01%
2024/11/06	6	43.98	1	43.95	43.80	5	8,412	0.06%
2024/11/05	0	0.00	1	44.10	44.10	-1	8,453	-0.01%
2024/11/04	0	0.00	1	43.95	43.55	-1	8,560	-0.01%
2024/11/01	2	42.95	3	42.87	43.10	-1	8,647	-0.01%
2024/10/30	1	44.00	0	0.00	44.00	1	8,625	0.01%
2024/10/29	6	44.87	10	45.00	44.30	-4	8,670	-0.05%
2024/10/28	0	45.10	3	45.35	45.70	-3	8,623	-0.03%
2024/10/25	2	45.60	0	0.00	45.60	2	8,590	0.02%
2024/10/24	8	46.25	9	46.34	45.85	-1	8,579	-0.01%
2024/10/23	2	47.80	0	0.00	47.60	2	8,427	0.02%
2024/10/21	2	48.40	1	48.85	48.00	1	8,363	0.01%
2024/10/18	2	48.60	3	49.60	48.40	-1	8,356	-0.01%
2024/10/17	0	0.00	1	48.25	48.65	-1	8,247	-0.01%
2024/10/16	2	48.33	4	48.76	47.80	-2	8,203	-0.02%
2024/10/15	2	48.63	3	49.12	48.60	-1	8,126	-0.01%
2024/10/14	2	47.40	2	47.65	47.65	0	8,029	0.00%
2024/10/11	2	48.40	0	0.00	47.50	2	8,014	0.02%
2024/10/09	3	48.27	5	48.76	48.20	-2	7,955	-0.02%
2024/10/08	18	49.74	2	49.20	49.70	16	7,827	0.20%
2024/10/07	12	51.76	15	51.24	51.50	-3	7,596	-0.04%
2024/10/04	33.2	53.43	35.2	52.41	52.00	-2	7,325	-0.03%
2024/10/01	10	49.80	26.2	50.64	52.00	-16.2	6,000	-0.27%
2024/09/30	3	47.70	8	47.19	47.35	-5	5,144	-0.10%
2024/09/27	0	45.35	1	45.35	45.25	-1	4,849	-0.02%
2024/09/26	0	0.00	21	45.21	44.20	-21	4,852	-0.43%
2024/09/25	2	44.40	0	0.00	44.00	2	4,798	0.04%
2024/09/24	0	0.00	1	44.15	44.00	-1	4,800	-0.02%
2024/09/23	1	44.60	0	0.00	44.50	1	4,824	0.02%
2024/09/19	0	0.00	8	44.88	45.25	-8	4,917	-0.16%
2024/09/13	0	0.00	6	45.28	45.45	-6	5,934	-0.10%
2024/09/11	1	42.60	1	42.50	43.40	0	5,950	0.00%
2024/09/10	2	43.35	0	0.00	42.45	2	5,973	0.03%
2024/09/09	0	0.00	2	43.95	43.90	-2	5,992	-0.03%
2024/09/05	0	0.00	5	44.61	44.15	-5	6,108	-0.08%
2024/09/04	1.1	42.00	0	0.00	42.05	1.1	6,165	0.02%
2024/08/30	1	44.70	0	0.00	44.50	1	6,480	0.02%
2024/08/29	6	44.62	0	0.00	44.65	6	6,511	0.09%
2024/08/28	0	0.00	1	45.60	45.00	-1	6,511	-0.02%
2024/08/26	1	45.35	2	45.58	45.50	-1	6,654	-0.02%
2024/08/22	1	43.70	1	44.15	44.30	0	6,625	0.00%
2024/08/21	0	0.00	2	43.15	42.95	-2	6,599	-0.03%
2024/08/15	1.2	41.27	0	0.00	41.25	1.2	6,589	0.02%
2024/08/13	0	0.00	10	39.55	39.75	-10	6,536	-0.15%
2024/08/12	1	39.60	5	39.58	39.50	-4	6,531	-0.06%
2024/08/09	0	0.00	1	40.10	38.75	-1	6,522	-0.02%
2024/08/08	0	0.00	1	39.40	39.05	-1	6,439	-0.02%
2024/08/07	1.1	38.86	17	38.83	39.45	-15.9	6,441	-0.25%
2024/08/06	5	36.94	5	38.38	37.80	0	6,471	0.00%
2024/08/05	8	38.91	20	38.70	38.70	-12	6,337	-0.19%
2024/08/02	22	44.12	0	0.00	42.95	22	6,230	0.35%
2024/08/01	2	44.25	1	44.10	45.00	1	6,201	0.02%
2024/07/31	1	44.75	3	44.28	44.05	-2	6,132	-0.03%
2024/07/29	1	42.80	0	0.00	42.30	1	6,086	0.02%
2024/07/26	3	43.22	1	43.30	43.25	2	6,074	0.03%
2024/07/22	2	44.80	0	0.00	43.90	2	6,083	0.03%
2024/07/19	1	45.00	3	45.05	45.10	-2	6,045	-0.03%
2024/07/17	1	46.55	1	46.20	46.10	0	5,951	0.00%
2024/07/16	0	0.00	1	47.50	46.45	-1	5,984	-0.02%
2024/07/15	2	46.00	0	0.00	45.80	2	5,987	0.03%
2024/07/11	1	46.80	0	0.00	46.70	1	5,934	0.02%
2024/07/10	0	0.00	2	47.60	47.15	-2	5,978	-0.03%
2024/07/09	0	0.00	7	47.16	46.80	-7	5,931	-0.12%
2024/07/08	6	48.23	0	0.00	47.50	6	5,888	0.10%
2024/07/05	4	48.36	5	48.31	48.00	-1	5,851	-0.02%
2024/07/04	0	0.00	7	45.94	45.90	-7	5,656	-0.12%
2024/07/03	4	45.40	0	0.00	45.45	4	5,681	0.07%
2024/07/02	2	45.08	0	0.00	45.20	2	5,655	0.04%
2024/07/01	4	46.03	10	45.85	45.70	-6	5,620	-0.11%
2024/06/28	2	46.40	5	46.20	46.15	-3	5,614	-0.05%
2024/06/27	16	46.20	0	0.00	45.95	16	5,624	0.28%
2024/06/26	8	46.96	3	47.12	46.60	5	5,580	0.09%
2024/06/25	1	47.65	0	0.00	47.55	1	5,513	0.02%
2024/06/24	16	48.82	9	48.30	47.50	7	5,451	0.13%
2024/06/21	23	49.21	17	49.30	49.25	6	5,313	0.11%
2024/06/20	20	48.31	7.1	47.72	48.05	13	4,903	0.26%
2024/06/19	2	45.55	0	0.00	45.40	2	4,535	0.04%
2024/06/17	9	45.72	2	45.80	46.05	7	4,514	0.16%
2024/06/14	2	45.78	0	0.00	45.20	2	4,460	0.04%
2024/06/13	1	46.50	4	46.10	45.20	-3	4,407	-0.07%
2024/06/12	2	44.80	0	0.00	45.65	2	4,312	0.05%
2024/06/11	4	45.90	0	0.00	45.40	4	4,227	0.10%
2024/06/07	0	0.00	12	45.62	46.15	-12	4,145	-0.29%
2024/06/06	0	0.00	2	42.90	42.85	-2	3,858	-0.05%
2024/06/05	8	43.98	7	43.71	43.15	1	3,841	0.03%
2024/06/04	1	44.70	1	43.75	43.70	0	3,945	0.00%
2024/06/03	2	44.13	4	44.16	44.00	-2	4,003	-0.05%
2024/05/31	3	44.02	2	44.58	43.60	1	4,148	0.02%
2024/05/29	7.2	43.93	10	43.68	43.30	-2.8	4,067	-0.07%
2024/05/28	0.2	43.45	1	43.35	43.40	-0.8	4,037	-0.02%
2024/05/27	4	43.05	2.1	42.64	43.30	2	4,072	0.05%
2024/05/24	2.3	41.96	1	41.95	42.05	1.3	4,234	0.03%
2024/05/22	1.3	43.53	2.1	43.36	43.50	-0.8	4,278	-0.02%
2024/05/21	0	42.85	0	0.00	42.70	0	4,302	0.00%
2024/05/17	3	42.90	3	43.05	43.20	0	4,402	0.00%
2024/05/16	0	0.00	4	43.20	43.25	-4	4,424	-0.09%
2024/05/15	0	0.00	0.1	42.70	42.60	-0.1	4,435	0.00%
2024/05/14	0	0.00	1	42.25	42.25	-1	4,440	-0.02%
2024/05/10	3	41.06	2	41.25	41.60	1	4,543	0.02%
2024/05/09	2	41.70	0	0.00	41.60	2	4,525	0.04%
2024/05/08	1	41.65	3	42.02	42.45	-2	4,553	-0.04%
2024/05/07	1	41.75	10	41.97	42.00	-9	4,588	-0.20%
2024/05/06	6.1	42.78	0	0.00	42.80	6.1	4,583	0.13%
2024/04/29	0	0.00	5	42.70	43.40	-5	4,755	-0.11%
2024/04/26	1	42.05	0	0.00	42.05	1	4,783	0.02%
2024/04/24	1	42.45	1.1	42.70	42.40	-0.1	4,880	0.00%
2024/04/23	0	42.00	7	42.27	42.15	-7	4,994	-0.14%
2024/04/22	0	0.00	7	41.81	41.45	-7	5,075	-0.14%
2024/04/19	5	42.35	2	41.50	41.45	3	5,086	0.06%
2024/04/18	2	42.73	1	42.75	43.25	1	5,124	0.02%
2024/04/16	1	43.00	1.1	42.98	42.90	-0.1	5,669	0.00%
2024/04/15	6	45.36	2	45.30	45.15	4	6,724	0.06%
2024/04/11	3	45.88	1	45.45	45.55	2	7,361	0.03%
2024/04/10	1	46.60	0	0.00	46.40	1	7,393	0.01%
2024/04/09	8	46.93	12	46.48	46.65	-4	7,483	-0.05%
2024/04/08	2	47.40	0	0.00	47.45	2	7,516	0.03%
2024/04/03	4	46.74	0	0.00	47.20	4	7,548	0.05%
2024/04/02	3	47.65	0	0.00	47.50	3	7,602	0.04%
2024/04/01	0	0.00	9	47.92	48.25	-9	7,772	-0.12%
2024/03/29	6	47.32	0	0.00	47.20	6	7,874	0.08%
2024/03/28	2	47.55	2	47.75	47.65	0	8,335	0.00%
2024/03/27	3	47.67	0	0.00	47.65	3	8,601	0.03%
2024/03/25	2	48.18	9	48.55	48.00	-7	8,579	-0.08%
2024/03/22	1	46.65	2	46.95	47.45	-1	8,472	-0.01%
2024/03/21	0	0.00	21.1	46.56	47.05	-21.1	8,556	-0.25%
2024/03/20	6	45.67	0.2	46.20	46.00	5.8	8,743	0.07%
2024/03/19	1	45.60	0	0.00	45.65	1	9,139	0.01%
2024/03/15	2	45.45	32	45.31	45.15	-30	9,180	-0.33%
2024/03/14	1	45.75	0.4	46.23	45.50	0.6	9,179	0.01%
2024/03/13	12	46.58	0.2	46.35	45.90	11.8	9,195	0.13%
2024/03/12	0	0.00	11.3	46.98	47.25	-11.3	9,209	-0.12%
2024/03/11	5	46.25	0	0.00	46.20	5	9,198	0.05%
2024/03/08	10.4	46.35	33	45.67	45.90	-22.6	9,224	-0.25%
2024/03/07	6	47.50	3.1	47.40	47.00	2.9	9,146	0.03%
2024/03/06	19	47.51	1	48.25	47.10	18	9,092	0.20%
2024/03/05	1	49.30	1	49.15	48.90	0	8,969	0.00%
2024/03/04	7	49.36	13	49.46	49.20	-6	8,958	-0.07%
2024/03/01	0	48.80	0	0.00	48.95	0	8,982	0.00%
2024/02/29	1	48.65	0	0.00	48.75	1	8,985	0.01%
2024/02/27	29.1	49.80	8	49.75	48.60	21.1	9,009	0.23%
2024/02/26	4	48.66	3	49.07	49.00	1	8,870	0.01%
2024/02/23	10	49.02	2	48.60	48.50	8	8,971	0.09%
2024/02/21	0	0.00	1	49.30	49.55	-1	9,009	-0.01%
2024/02/20	18	49.57	0	0.00	49.20	18	9,182	0.20%
2024/02/16	14	49.52	14	49.94	50.00	0	9,254	0.00%
2024/02/15	7	49.04	3	49.05	49.35	4	9,323	0.04%
2024/02/05	1	49.00	0	0.00	49.05	1	9,356	0.01%
2024/02/02	23	50.54	1	51.30	50.00	22	9,286	0.24%
2024/02/01	1	50.60	5	50.36	50.70	-4	9,271	-0.04%
2024/01/31	2	49.40	2	49.30	49.10	0	9,321	0.00%
2024/01/30	5	49.72	2	49.80	49.50	3	9,409	0.03%
2024/01/26	0	50.02	2	49.93	50.00	-2	9,673	-0.02%
2024/01/24	2	52.00	2	52.15	51.40	0	9,681	0.00%
2024/01/23	1	52.00	4	51.70	51.70	-3	9,628	-0.03%
2024/01/22	0	0.00	4	51.30	51.50	-4	9,589	-0.04%
2024/01/19	11	50.09	0	0.00	50.30	11	9,606	0.11%
2024/01/18	4	50.19	6	50.20	50.40	-2	9,580	-0.02%
2024/01/17	2	49.60	2	49.45	49.15	0	9,534	0.00%
2024/01/16	6	50.62	15	50.25	50.30	-9	9,430	-0.10%
2024/01/15	3	51.73	4	51.90	51.30	-1	9,357	-0.01%
2024/01/12	11	52.03	4	51.60	51.60	7	9,351	0.07%
2024/01/11	14	52.49	9	52.72	52.10	5	9,297	0.05%
2024/01/10	13	53.00	14	52.35	52.20	-1	9,242	-0.01%
2024/01/09	49	54.22	43	54.46	54.70	6	8,994	0.07%
2024/01/08	29	53.26	38	53.13	52.90	-9	7,866	-0.11%
2024/01/05	2	49.10	2	49.40	48.90	0	7,192	0.00%
2024/01/04	7	48.84	1	48.85	48.65	6	7,219	0.08%
2024/01/03	3	49.57	0	0.00	49.40	3	7,236	0.04%
2024/01/02	14	51.19	13	51.81	50.70	1	7,178	0.01%
2023/12/29	1	51.40	1	51.50	51.30	0	7,236	0.00%
2023/12/28	4	51.88	4	51.75	51.60	0	7,246	0.00%
2023/12/27	4	52.45	10	52.16	52.10	-6	7,194	-0.08%
2023/12/26	10	51.46	3	51.53	51.50	7	7,015	0.10%
2023/12/25	19	53.44	25	53.25	52.00	-6	6,901	-0.09%
2023/12/22	13	50.29	16	51.08	51.20	-3	6,432	-0.05%
2023/12/21	1	48.85	1	49.10	49.15	0	6,176	0.00%
2023/12/20	2	49.15	11	49.11	49.55	-9	6,172	-0.15%
2023/12/19	13	48.61	1	48.70	48.65	12	6,148	0.20%
2023/12/18	6	49.75	4	49.58	49.25	2	6,148	0.03%
2023/12/15	6	50.83	5	50.62	50.80	1	6,065	0.02%
2023/12/14	4	51.73	22	51.53	52.00	-18	5,873	-0.31%
2023/12/13	1	48.30	1	48.40	48.30	0	5,425	0.00%
2023/12/12	2	48.70	2	48.78	48.30	0	5,435	0.00%
2023/12/11	6	49.20	8	48.82	48.70	-2	5,466	-0.04%
2023/12/08	2	49.10	2	49.45	48.85	0	5,475	0.00%
2023/12/07	7	49.06	4	48.58	48.40	3	5,460	0.05%
2023/12/06	1	48.90	0	0.00	48.90	1	5,428	0.02%
2023/12/05	1	49.35	6	49.28	49.20	-5	5,435	-0.09%
2023/12/04	2	49.45	3	49.97	49.75	-1	5,473	-0.02%
2023/12/01	3	49.52	0	0.00	49.45	3	5,453	0.06%
2023/11/28	0	0.00	6	49.83	50.00	-6	5,348	-0.11%
2023/11/27	12	48.83	0	0.00	48.45	12	5,299	0.23%
2023/11/24	1	49.00	1	49.90	49.05	0	5,291	0.00%
2023/11/23	13	50.27	2	50.30	50.10	11	5,249	0.21%
2023/11/22	7	50.06	9	49.87	50.00	-2	5,226	-0.04%
2023/11/21	3	49.12	4	49.29	49.30	-1	5,125	-0.02%
2023/11/20	16	49.55	2	49.35	49.15	14	5,091	0.27%
2023/11/17	12	49.28	26	48.90	49.45	-14	5,037	-0.28%
2023/11/16	3	47.95	1	47.75	48.15	2	4,841	0.04%
2023/11/15	17	47.89	9	48.11	48.00	8	4,817	0.17%
2023/11/14	5	47.06	20.1	47.25	47.20	-15.1	4,728	-0.32%
2023/11/13	7	46.47	9	46.94	46.75	-2	4,668	-0.04%
2023/11/10	3	46.08	1	45.85	45.90	2	4,645	0.04%
2023/11/09	1	47.50	0	0.00	46.30	1	4,668	0.02%
2023/11/08	7	46.66	9	47.26	47.40	-2	4,731	-0.04%
2023/11/07	13	46.22	2	46.03	46.05	11	4,652	0.24%
2023/11/06	15	47.86	7	48.06	48.10	8	4,602	0.17%
2023/11/03	5	47.14	25	47.31	47.40	-20	4,549	-0.44%
2023/11/01	1	44.25	1	44.40	44.75	0	4,470	0.00%
2023/10/31	0.1	44.70	1	44.95	44.10	-1	4,598	-0.02%
2023/10/30	0	0.00	1	46.50	45.75	-1	4,807	-0.02%
2023/10/27	11	46.33	13	46.93	46.00	-2	4,872	-0.04%
2023/10/26	1	45.45	0	0.00	45.15	1	4,880	0.02%
2023/10/25	6	46.55	1	46.55	46.60	5	4,945	0.10%
2023/10/24	1	45.40	0	0.00	45.70	1	5,041	0.02%
2023/10/20	15	45.23	1	44.85	45.70	14	5,146	0.27%
2023/10/19	1	45.85	2	45.93	45.85	-1	5,182	-0.02%
2023/10/18	10	46.61	42	47.27	46.60	-32	5,274	-0.61%
2023/10/17	2	48.10	6	50.65	48.10	-4	5,172	-0.08%
2023/10/16	5	49.65	0	0.00	49.05	5	5,121	0.10%
2023/10/13	14	49.72	0	0.00	50.10	14	5,240	0.27%
2023/10/12	2	50.00	2	50.35	50.30	0	5,366	0.00%
2023/10/11	9	49.27	4	49.91	49.25	5	5,491	0.09%
2023/10/06	0	0.00	1	50.00	49.65	-1	5,673	-0.02%
2023/10/05	1	50.10	60	50.10	50.30	-59	6,014	-0.98%
2023/10/04	4	47.92	2	47.55	47.45	2	6,175	0.03%
2023/10/03	0	0.00	8	49.36	48.75	-8	6,183	-0.13%
2023/10/02	0	0.00	7	49.30	49.10	-7	6,297	-0.11%
2023/09/28	0	48.50	2	48.48	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	2	48.77	13	48.74	48.65	-11	6,496	-0.17%
2023/09/25	3	49.70	5	49.60	49.45	-2	6,506	-0.03%
2023/09/22	5	49.54	8	48.84	49.65	-3	6,536	-0.05%
2023/09/21	21	48.61	1	48.45	48.45	20	6,600	0.30%
2023/09/20	8	49.39	1	49.25	49.20	7	6,605	0.11%
2023/09/19	3	50.17	0	0.00	49.45	3	6,662	0.05%
2023/09/18	0	0.00	3	50.50	50.50	-3	6,695	-0.04%
2023/09/15	5	50.76	1	50.50	50.40	4	6,888	0.06%
2023/09/14	1	50.00	7	50.93	50.90	-6	6,926	-0.09%
2023/09/13	0	49.55	0	0.00	49.50	0	6,999	0.00%
2023/09/12	6	49.42	0	0.00	49.80	6	7,080	0.08%
2023/09/11	16	49.67	10	49.60	49.30	6	7,089	0.08%
2023/09/08	2	50.60	0	0.00	50.10	2	7,114	0.03%
2023/09/07	10	51.20	10	50.90	51.00	0	7,133	0.00%
2023/09/06	8	52.10	18	51.86	51.80	-10	7,155	-0.14%
2023/09/05	0	0.00	6	52.95	53.00	-6	7,188	-0.08%
2023/08/31	0	0.00	3	52.93	52.80	-3	7,669	-0.04%
2023/08/30	1	52.20	2.2	52.23	52.50	-1.2	8,030	-0.01%
2023/08/29	0	0.00	4	51.35	51.80	-4	8,139	-0.05%
2023/08/28	7	50.66	5	50.50	50.40	2	8,214	0.02%
2023/08/25	0	0.00	2	51.50	51.10	-2	8,264	-0.02%
2023/08/24	8	51.00	0	0.00	51.10	8	8,394	0.10%
2023/08/23	0	0.00	1	51.50	51.50	-1	8,696	-0.01%
2023/08/22	17	51.14	1	52.10	50.70	16	8,767	0.18%
2023/08/21	0	0.00	15	51.27	51.20	-15	8,833	-0.17%
2023/08/18	10	50.70	10	51.00	50.70	0	8,856	0.00%
2023/08/17	0	0.00	1	51.00	51.00	-1	8,893	-0.01%
2023/08/16	5	49.00	3	50.20	50.40	2	8,956	0.02%
2023/08/15	3	49.67	1	49.95	50.00	2	8,958	0.02%
2023/08/14	16	49.41	14.3	49.66	49.10	1.7	9,137	0.02%
2023/08/11	1	50.20	0	0.00	50.10	1	9,121	0.01%
2023/08/10	13	51.36	5	50.54	50.50	8	9,128	0.09%
2023/08/09	10	51.30	11	51.96	51.90	-1	9,074	-0.01%
2023/08/08	0	0.00	2	51.90	51.90	-2	9,086	-0.02%
2023/08/07	3	49.97	7	51.30	52.30	-4	9,133	-0.04%
2023/08/04	25	51.82	0	0.00	51.10	25	9,024	0.28%
2023/08/02	27.2	54.32	52	53.16	52.50	-24.8	8,926	-0.28%
2023/08/01	6	55.75	3	56.90	55.60	3	8,713	0.03%
2023/07/31	11	56.23	4	56.43	55.80	7	8,672	0.08%
2023/07/28	7	56.07	0	0.00	56.00	7	8,619	0.08%
2023/07/27	5	56.30	14.1	57.17	57.20	-9.1	8,602	-0.11%
2023/07/26	10.1	56.00	0	0.00	55.50	10.1	8,529	0.12%
2023/07/25	8	56.05	2	55.95	55.70	6	8,563	0.07%
2023/07/24	7	56.79	6	56.50	56.30	1	8,609	0.01%
2023/07/21	9.1	56.60	9	57.60	57.80	0.1	8,621	0.00%
2023/07/20	0	0.00	5	56.84	57.00	-5	8,657	-0.06%
2023/07/19	6.1	56.55	1	56.50	55.60	5.1	8,690	0.06%
2023/07/18	36	57.89	24	56.70	56.70	12	8,788	0.14%
2023/07/17	22	58.06	10	58.08	58.50	12	8,914	0.13%
2023/07/14	32	58.49	15	59.03	58.80	17	8,991	0.19%
2023/07/13	22	58.65	12	59.05	58.40	10	8,953	0.11%
2023/07/12	23.1	58.85	17	59.23	57.70	6.1	8,770	0.07%
2023/07/11	5	57.84	20	57.45	58.00	-15	8,506	-0.18%
2023/07/10	2	55.70	3	55.90	55.30	-1	8,312	-0.01%
2023/07/07	0	0.00	8	57.09	55.90	-8	8,305	-0.10%
2023/07/06	4	57.22	4	57.70	56.80	0	8,385	0.00%
2023/07/05	6	57.12	5	57.26	56.80	1	8,668	0.01%
2023/07/04	1	56.90	0	0.00	57.20	1	9,133	0.01%
2023/07/03	0	0.00	1	57.60	57.10	-1	9,220	-0.01%
2023/06/30	2	57.00	0	0.00	57.10	2	9,320	0.02%
2023/06/29	3	57.20	0	0.00	57.00	3	9,382	0.03%
2023/06/28	3	56.37	4	56.60	56.40	-1	9,417	-0.01%
2023/06/27	0.1	57.16	1	56.70	56.40	-0.9	9,657	-0.01%
2023/06/26	20	58.06	6	57.45	57.40	14	9,898	0.14%
2023/06/21	4	58.50	3	58.77	58.70	1	10,018	0.01%
2023/06/20	6	58.67	5	58.86	58.70	1	9,944	0.01%
2023/06/19	6	59.15	1	59.50	58.90	5	10,023	0.05%
2023/06/16	12	60.17	26.2	60.22	60.50	-14.2	10,044	-0.14%
2023/06/15	0	0.00	2	60.45	60.20	-2	10,095	-0.02%
2023/06/14	5	60.32	13	60.56	60.20	-8	10,260	-0.08%
2023/06/13	0	0.00	5.3	61.17	61.00	-5.3	10,510	-0.05%
2023/06/12	11	60.40	12	60.42	60.20	-1	10,964	-0.01%
2023/06/09	1	60.41	2	61.25	60.40	-1	11,189	-0.01%
2023/06/08	9	60.91	0	0.00	60.40	9	11,507	0.08%
2023/06/07	0	0.00	9	61.83	62.00	-9	11,855	-0.08%
2023/06/06	46	61.77	3	61.10	61.00	43	12,463	0.35%
2023/06/05	8	63.94	16.3	64.66	63.60	-8.2	12,483	-0.07%
2023/06/02	4	63.00	3	62.87	62.90	1	12,292	0.01%
2023/06/01	4	62.38	19	62.60	62.40	-15	12,408	-0.12%
2023/05/31	2	62.10	43	62.10	61.80	-41	12,681	-0.32%
2023/05/30	2	61.40	2	61.75	61.80	0	13,018	0.00%
2023/05/29	5	61.52	30	60.81	61.50	-25	13,433	-0.19%
2023/05/26	26	59.58	4	59.03	58.40	22	13,751	0.16%
2023/05/25	5	59.82	9	60.00	59.40	-4	14,297	-0.03%
2023/05/24	0	0.00	28	59.66	59.60	-28	14,541	-0.19%
2023/05/23	0	0.00	1	60.10	60.10	-1	15,234	-0.01%
2023/05/22	20	60.30	40	59.88	60.30	-20	15,543	-0.13%
2023/05/19	5	58.90	2	58.90	59.00	3	15,668	0.02%
2023/05/18	18	59.36	12	59.80	58.90	6	15,860	0.04%
2023/05/17	3	57.70	5	58.30	58.40	-2	16,248	-0.01%
2023/05/16	0	0.00	11	57.60	57.60	-11	16,400	-0.07%
2023/05/15	15	56.93	5	56.70	56.60	10	16,607	0.06%
2023/05/12	5	56.00	15.6	56.99	57.20	-10.6	17,142	-0.06%
2023/05/11	17	56.95	13	57.99	56.00	4	17,695	0.02%
2023/05/10	10	56.50	1	57.30	57.50	9	18,116	0.05%
2023/05/09	3	56.60	8	56.58	56.80	-5	18,824	-0.03%
2023/05/08	7	57.47	10.1	57.60	57.40	-3.1	19,949	-0.02%
2023/05/05	1	56.80	6	57.25	57.30	-5	21,816	-0.02%
2023/05/04	0	0.00	1	56.90	56.80	-1	22,378	0.00%
2023/05/03	29.1	56.42	0	0.00	56.50	29.1	22,607	0.13%
2023/05/02	10	56.60	31	57.54	57.50	-21	22,964	-0.09%
2023/04/28	8	56.71	5	57.30	56.70	3	23,193	0.01%
2023/04/27	11	56.24	2	55.95	56.20	9	23,205	0.04%
2023/04/26	0	0.00	2	56.35	56.50	-2	23,243	-0.01%
2023/04/25	42	57.20	28	55.95	55.90	14	23,544	0.06%
2023/04/24	17	58.12	6	58.02	58.00	11	23,797	0.05%
2023/04/21	7	58.59	5	58.82	58.10	2	23,910	0.01%
2023/04/20	34	60.43	21	59.73	59.60	13	23,913	0.05%
2023/04/19	43	62.18	9.2	62.34	61.70	33.9	23,949	0.14%
2023/04/18	17.3	63.87	4	64.75	63.30	13.3	24,001	0.06%
2023/04/17	5	65.00	1.2	64.89	64.60	3.8	24,530	0.02%
2023/04/14	3	64.57	8	64.35	64.30	-5	24,969	-0.02%
2023/04/13	8	63.90	0	0.00	63.70	8	25,245	0.03%
2023/04/12	5	64.70	6	64.82	64.70	-1	25,380	0.00%
2023/04/11	7	64.39	7	65.31	64.30	0	25,460	0.00%
2023/04/10	14	64.43	27	65.30	65.20	-13	25,447	-0.05%
2023/04/07	45.6	64.85	34	64.92	64.10	11.6	25,252	0.05%
2023/04/06	0	63.30	5	63.24	63.60	-5	24,885	-0.02%
2023/03/31	8	62.45	5	62.50	62.60	3	24,950	0.01%
2023/03/30	0	0.00	2	61.80	62.00	-2	25,029	-0.01%
2023/03/29	15	61.65	7	62.06	61.60	8	25,176	0.03%
2023/03/28	19	62.73	9	63.89	61.70	10	25,355	0.04%
2023/03/27	12	64.08	17	64.18	63.60	-5	25,215	-0.02%
2023/03/24	8	63.43	24	63.97	63.00	-16	25,157	-0.06%
2023/03/23	1	63.00	7	63.06	63.10	-6	25,160	-0.02%
2023/03/22	3	63.37	0	0.00	63.30	3	25,290	0.01%
2023/03/21	5	63.60	8	63.51	62.70	-3	25,422	-0.01%
2023/03/17	1	61.50	7	61.91	62.20	-6	25,901	-0.02%
2023/03/16	32	61.67	33	61.28	61.10	-1	26,237	0.00%
2023/03/15	14	62.75	10	63.64	63.00	4	26,537	0.02%
2023/03/14	9	63.40	16	63.38	62.50	-7	26,978	-0.03%
2023/03/13	20	60.80	42	61.83	62.60	-22	27,719	-0.08%
2023/03/10	65	62.69	17	62.31	62.60	48	28,235	0.17%
2023/03/09	57	65.43	55	65.41	64.40	2	29,472	0.01%
2023/03/08	20	63.68	2	63.90	63.40	18	29,774	0.06%
2023/03/07	1	65.80	3	65.23	64.90	-2	29,637	-0.01%
2023/03/06	2	64.80	21	64.74	64.80	-19	29,643	-0.06%
2023/03/03	23	63.94	3	64.87	63.60	20	29,568	0.07%
2023/03/02	31	65.24	1	64.80	64.80	30	29,462	0.10%
2023/03/01	47	66.74	61	66.78	66.10	-14	29,189	-0.05%
2023/02/24	26.4	66.63	7	66.19	65.40	19.4	28,773	0.07%
2023/02/23	14	67.15	29	66.54	66.70	-15	28,439	-0.05%
2023/02/22	26	65.58	0	0.00	64.60	26	28,059	0.09%
2023/02/21	48	67.42	54	67.27	66.70	-6	27,948	-0.02%
2023/02/20	22	66.31	37	66.78	66.90	-15	27,536	-0.05%
2023/02/17	11	65.66	35	65.92	65.80	-24	27,439	-0.09%
2023/02/16	5	64.90	18	65.29	65.60	-13	27,622	-0.05%
2023/02/15	19	64.15	20	64.10	64.50	-1	27,729	0.00%
2023/02/14	8	66.13	14	66.04	65.50	-6	27,359	-0.02%
2023/02/13	23	65.73	8	65.64	65.20	15	27,496	0.05%
2023/02/10	46	66.29	22	66.10	65.50	24	27,637	0.09%
2023/02/09	57	66.93	55	67.12	67.70	2	27,428	0.01%
2023/02/08	43	66.23	23	66.75	66.30	20	27,527	0.07%
2023/02/07	26	66.65	13	66.53	66.10	13	27,519	0.05%
2023/02/06	52	66.48	100	67.52	68.70	-48	27,040	-0.18%
2023/02/03	109	67.04	57	66.51	65.10	52	26,040	0.20%	大買/
2023/02/02	2	66.05	55	66.37	66.90	-53	24,490	-0.22%
2023/02/01	0	0.00	6	60.87	60.90	-6	24,173	-0.02%
2023/01/31	5	60.68	12	60.44	60.80	-7	24,234	-0.03%
2023/01/30	3	59.27	9	58.69	59.50	-6	24,065	-0.02%
2023/01/17	15	57.10	5	57.30	57.20	10	24,033	0.04%
2023/01/16	8	57.14	1	57.30	57.20	7	24,166	0.03%
2023/01/13	12.3	58.32	9	58.33	57.30	3.3	24,282	0.01%
2023/01/12	7	59.87	5	59.88	59.50	2	24,235	0.01%
2023/01/11	1	59.50	2	59.40	59.00	-1	24,121	0.00%
2023/01/10	1	59.20	15	59.00	58.80	-14	24,312	-0.06%
2023/01/09	1	58.90	2.1	59.27	58.70	-1.1	24,559	0.00%
2023/01/06	0	0.00	9	59.00	58.50	-9	24,854	-0.04%
2023/01/05	4	59.38	8.5	59.59	58.70	-4.5	25,296	-0.02%
2023/01/04	16.5	58.84	13	58.82	58.80	3.5	25,241	0.01%
2023/01/03	1	58.50	49	57.77	58.10	-48	25,223	-0.19%
2022/12/30	5	56.50	12	56.47	55.70	-7	25,198	-0.03%
2022/12/29	7	55.46	6	55.58	55.70	1	25,355	0.00%
2022/12/28	9	56.34	0	0.00	55.70	9	25,989	0.03%
2022/12/27	1	56.90	10	56.99	57.10	-9	26,174	-0.03%
2022/12/26	5	55.80	24	55.77	55.70	-19	26,380	-0.07%
2022/12/23	11	55.27	4	55.55	55.00	7	26,855	0.03%
2022/12/22	10.2	56.00	8	56.35	55.40	2.2	27,133	0.01%
2022/12/21	35.5	54.81	11	55.39	55.80	24.5	27,737	0.09%
2022/12/20	25	54.85	9	56.12	54.40	16	28,192	0.06%
2022/12/19	28.5	56.92	9	56.90	56.40	19.5	28,938	0.07%
2022/12/16	14	57.55	5	57.70	57.20	9	29,573	0.03%
2022/12/15	18	58.28	11	58.27	58.20	7	30,474	0.02%
2022/12/14	11	58.15	15	58.59	58.40	-4	31,185	-0.01%
2022/12/13	10	59.79	10	58.45	58.40	0	31,538	0.00%
2022/12/12	4	59.83	7	59.20	58.90	-3	31,888	-0.01%
2022/12/09	17	59.96	10	59.85	59.40	7	31,984	0.02%
2022/12/08	38	59.82	55	59.44	59.90	-17	31,994	-0.05%
2022/12/07	40	59.55	19	59.09	58.00	21	32,125	0.07%
2022/12/06	35	60.31	12	61.68	59.90	23	32,225	0.07%
2022/12/05	35	60.98	82.5	60.74	60.40	-47.5	32,529	-0.15%
2022/12/02	52	58.82	41	58.58	59.10	11	31,931	0.03%
2022/12/01	108	59.60	93	58.67	57.80	15	31,833	0.05%	大買/
2022/11/30	37	54.89	70.2	54.89	57.60	-33.2	31,310	-0.11%
2022/11/29	9	51.66	16	51.95	52.40	-7	31,608	-0.02%
2022/11/28	45	51.91	0	0.00	51.50	45	33,714	0.13%
2022/11/25	5	53.42	7	53.41	52.70	-2	34,360	-0.01%
2022/11/24	1	53.30	16.3	53.33	53.40	-15.3	35,383	-0.04%
2022/11/23	1	52.40	23	52.57	52.40	-22	35,608	-0.06%
2022/11/22	12	52.82	7	53.03	52.80	5	35,980	0.01%
2022/11/21	39.3	53.79	20.3	54.25	52.80	19	37,064	0.05%
2022/11/18	19.3	54.16	13	54.04	53.40	6.3	37,282	0.02%
2022/11/17	10	55.06	12	55.08	54.70	-2	38,061	-0.01%
2022/11/16	17	54.56	23.3	54.61	54.50	-6.3	38,499	-0.02%
2022/11/15	3.3	53.79	2.5	54.00	54.30	0.8	38,967	0.00%
2022/11/14	13	53.87	39	53.83	54.30	-26	39,829	-0.07%
2022/11/11	12	53.42	9	54.17	52.40	3	40,889	0.01%
2022/11/10	11	53.07	13	53.25	52.70	-2	41,712	0.00%
2022/11/09	15	52.91	12.4	53.15	53.40	2.6	42,307	0.01%
2022/11/08	14.4	53.28	14.4	53.40	51.80	0	43,100	0.00%
2022/11/07	6.4	53.69	6	52.68	52.50	0.4	43,801	0.00%
2022/11/04	14	53.19	28.4	53.79	53.50	-14.4	44,700	-0.03%
2022/11/03	19.4	51.59	22.3	51.92	52.70	-3	44,986	-0.01%
2022/11/02	11	50.52	10.4	50.73	50.50	0.6	45,218	0.00%
2022/11/01	11	50.45	12	50.47	50.90	-1	46,009	0.00%
2022/10/31	13	50.10	27	50.20	50.50	-14	46,929	-0.03%
2022/10/28	22.7	48.69	12	48.70	48.30	10.7	48,686	0.02%
2022/10/27	8	49.66	9.9	49.42	50.30	-1.9	49,722	0.00%
2022/10/26	15	48.98	11	48.74	48.40	4	50,392	0.01%
2022/10/25	8.3	49.43	5	49.29	49.05	3.3	51,129	0.01%
2022/10/24	4.1	50.28	4	50.60	49.65	0.1	52,478	0.00%
2022/10/21	7.3	50.44	4.1	50.21	49.25	3.2	54,504	0.01%
2022/10/20	35.4	50.94	33.3	51.02	51.00	2.1	55,537	0.00%
2022/10/19	23	52.41	48	52.08	51.70	-25	56,959	-0.04%
2022/10/18	13.3	52.71	13.2	52.45	52.00	0.1	58,860	0.00%
2022/10/17	20.2	50.06	25	50.81	52.50	-4.8	62,994	-0.01%
2022/10/14	17	52.08	23.5	51.88	51.70	-6.4	65,525	-0.01%
2022/10/13	45.4	50.95	45	49.92	49.05	0.4	66,365	0.00%
2022/10/12	27	51.24	42	51.06	53.00	-15	66,666	-0.02%
2022/10/11	19.5	52.29	30	51.73	51.60	-10.5	67,341	-0.02%
2022/10/07	10	56.00	7	56.03	55.90	3	67,859	0.00%
2022/10/06	10	55.29	20.5	55.84	56.50	-10.5	69,128	-0.02%
2022/10/05	70.4	56.62	32	57.21	55.00	38.4	70,843	0.05%
2022/10/04	16	55.74	19.4	55.97	55.90	-3.4	71,871	0.00%
2022/10/03	23.4	53.89	23	54.27	54.30	0.4	72,857	0.00%
2022/09/30	19.2	52.16	14	52.25	54.80	5.2	75,063	0.01%
2022/09/29	25	53.37	32	53.44	53.30	-7	77,665	-0.01%
2022/09/28	40	54.41	74	52.68	52.00	-34	81,115	-0.04%
2022/09/27	61	55.72	35	56.01	56.60	26	82,606	0.03%
2022/09/26	61.6	58.05	92	58.21	56.00	-30.4	83,725	-0.04%
2022/09/23	34	61.62	31.2	61.43	60.80	2.8	84,788	0.00%
2022/09/22	62.2	63.66	29	63.49	62.70	33.2	85,208	0.04%
2022/09/21	38	63.42	56.4	63.71	64.50	-18.4	85,680	-0.02%
2022/09/20	15	62.71	32	62.67	62.80	-17	87,623	-0.02%
2022/09/19	19.6	61.94	16.4	61.87	61.30	3.2	87,693	0.00%
2022/09/16	18.5	61.62	21.4	61.47	61.20	-2.9	87,845	0.00%
2022/09/15	18	62.27	5	62.12	61.30	13	88,657	0.01%
2022/09/14	30	61.53	28	61.75	62.60	2	89,958	0.00%
2022/09/13	35	63.27	14	62.78	62.20	21	89,566	0.02%
2022/09/12	20	63.94	33	63.86	63.30	-13	89,038	-0.01%
2022/09/08	11	60.95	8	61.09	60.80	3	88,042	0.00%
2022/09/07	28.2	60.26	25	60.54	60.40	3.2	87,776	0.00%
2022/09/06	54.4	62.55	31	61.56	60.10	23.4	87,085	0.03%
2022/09/05	59.4	64.10	32	64.00	63.40	27.4	86,076	0.03%
2022/09/02	143	63.40	189.4	64.12	63.90	-46.4	84,883	-0.05%	大買/大賣/
2022/09/01	51.1	61.09	15.4	60.32	60.20	35.7	82,647	0.04%
2022/08/31	36.4	60.45	59	60.57	62.30	-22.6	81,807	-0.03%
2022/08/30	27	59.46	17	59.81	59.10	10	80,656	0.01%
2022/08/29	12.2	58.64	11	58.78	58.70	1.2	80,251	0.00%
2022/08/26	23	62.18	37	62.34	61.60	-14	79,833	-0.02%
2022/08/25	12	60.95	32	60.95	61.00	-20	78,831	-0.03%
2022/08/24	68.7	59.28	53.1	59.62	59.50	15.6	78,464	0.02%
2022/08/23	32.4	60.50	26	60.54	60.20	6.4	77,650	0.01%
2022/08/22	34	62.59	31	61.58	61.00	3	77,073	0.00%
2022/08/19	90.3	64.60	92	64.84	63.90	-1.7	76,527	0.00%
2022/08/18	103	64.98	53	65.22	64.20	50	75,462	0.07%	大買/
2022/08/17	31	63.33	57	64.42	65.50	-26	74,055	-0.04%
2022/08/16	32	63.92	13	63.27	62.50	19	72,978	0.03%
2022/08/15	28	61.84	31	62.31	64.50	-3	72,200	0.00%
2022/08/12	45	64.38	33	64.13	63.20	12	71,105	0.02%
2022/08/11	34	63.61	41	63.83	63.80	-7	70,103	-0.01%
2022/08/10	42	61.26	52.2	60.97	62.00	-10.2	69,002	-0.01%
2022/08/09	18.5	59.72	51.5	59.56	59.70	-33	68,156	-0.05%
2022/08/08	49.7	59.14	40	59.71	60.40	9.7	67,502	0.01%
2022/08/05	65	59.70	77.4	60.08	62.00	-12.4	66,539	-0.02%
2022/08/04	125.8	60.51	104.4	59.44	58.30	21.4	65,593	0.03%	大買/大賣/
2022/08/03	81.4	65.15	58.4	65.00	63.30	23	63,697	0.04%
2022/08/02	47.6	64.42	44	64.53	64.30	3.6	62,596	0.01%
2022/08/01	47.4	65.69	51.4	65.76	65.80	-4	61,911	-0.01%
2022/07/29	59.4	65.53	52.4	65.85	65.10	7	61,030	0.01%
2022/07/28	97	66.38	99	66.44	65.40	-2	59,645	0.00%
2022/07/27	88	63.75	90	63.91	64.70	-2	57,530	0.00%
2022/07/26	95.4	66.08	50	65.49	64.20	45.4	56,412	0.08%
2022/07/25	101	65.75	96	65.96	66.60	5	55,233	0.01%	大買/
2022/07/22	121.5	67.33	126.5	67.35	64.70	-5	53,167	-0.01%	大買/大賣/
2022/07/21	80.5	63.31	113	63.36	65.60	-32.5	48,899	-0.07%	大賣/
2022/07/20	62	60.02	68	60.05	59.70	-6	46,099	-0.01%
2022/07/19	32.3	58.48	35	58.97	58.10	-2.7	44,897	-0.01%
2022/07/18	62	60.40	70	60.31	59.10	-8	44,100	-0.02%
2022/07/15	37.8	60.00	28	59.98	58.90	9.8	42,995	0.02%
2022/07/14	46	59.35	55	59.55	60.70	-9	42,083	-0.02%
2022/07/13	111	60.37	76	60.49	58.40	35	40,525	0.09%	大買/
2022/07/12	37.5	59.34	57	59.01	57.60	-19.5	38,521	-0.05%
2022/07/11	72.4	60.37	74	60.21	60.90	-1.6	36,860	0.00%
2022/07/08	94	61.09	105	61.74	60.50	-11	35,597	-0.03%	大賣/
2022/07/07	105	59.28	102.5	60.10	61.70	2.5	33,181	0.01%	大買/大賣/
2022/07/06	146	59.79	122.7	59.86	56.90	23.3	30,092	0.08%	大買/大賣/
2022/07/05	68.7	58.54	70.1	59.22	60.70	-1.3	26,355	0.00%
2022/07/04	106.1	52.34	132.1	52.91	55.20	-26	24,146	-0.11%	大買/大賣/
2022/07/01	111.1	50.05	121	50.28	50.20	-10	22,541	-0.04%	大買/大賣/
2022/06/30	84	49.46	84	49.78	48.90	0	20,532	0.00%
2022/06/29	81	53.67	108.5	53.45	52.00	-27.5	19,418	-0.14%	大賣/
2022/06/28	150	58.63	139	58.21	57.70	11	17,930	0.06%	大買/大賣/
2022/06/27	17	57.13	28	57.56	57.80	-11	15,291	-0.07%
2022/06/24	10	50.85	27	50.78	52.60	-17	14,754	-0.12%
2022/06/23	38	48.75	16	48.67	47.90	22	14,113	0.16%
2022/06/22	144.3	48.74	108	49.38	49.70	36.3	13,272	0.27%	大買/大賣/
2022/06/21	2	42.93	22	44.13	46.30	-20	11,791	-0.17%
2022/06/20	35	43.05	16	43.01	42.10	19	11,763	0.16%
2022/06/17	10	44.23	6	44.28	44.00	4	11,742	0.03%
2022/06/16	5	45.56	8	46.95	45.05	-3	11,870	-0.03%
2022/06/15	5	46.13	4	45.80	45.75	1	11,921	0.01%
2022/06/14	4	45.26	3	45.82	46.45	1	12,146	0.01%
2022/06/13	12	45.90	4	45.60	45.60	8	12,401	0.06%
2022/06/10	3	47.50	2	47.45	47.40	1	12,611	0.01%
2022/06/09	1	48.35	1	48.20	48.20	0	12,786	0.00%
2022/06/08	1	48.35	1	48.40	48.05	0	13,083	0.00%
2022/06/07	7	48.59	0	0.00	48.15	7	13,501	0.05%
2022/06/06	6	49.26	2	49.73	49.00	4	13,971	0.03%
2022/06/02	6	49.94	5	50.50	49.25	1	14,489	0.01%
2022/06/01	2	49.73	4	49.93	49.55	-2	14,792	-0.01%
2022/05/31	10	48.75	70	49.55	50.00	-60	15,290	-0.39%
2022/05/30	2	48.15	1	47.95	48.15	1	16,732	0.01%
2022/05/27	26	47.28	13	47.33	47.05	13	17,646	0.07%
2022/05/26	3	45.82	2	46.78	45.90	1	17,706	0.01%
2022/05/25	1	45.85	0	0.00	46.00	1	18,054	0.01%
2022/05/24	11	46.22	1	46.05	45.95	10	18,678	0.05%
2022/05/23	1	47.55	1	47.55	47.30	0	18,733	0.00%
2022/05/20	3	46.93	3	47.05	47.00	0	19,058	0.00%
2022/05/19	13	45.76	13	46.22	46.70	0	19,154	0.00%
2022/05/18	9	47.09	12	47.12	47.20	-3	19,316	-0.02%
2022/05/17	5	46.69	5	46.69	47.20	0	19,454	0.00%
2022/05/16	6	45.79	7	45.74	45.70	-1	19,732	-0.01%
2022/05/13	12	45.88	13.5	46.03	45.90	-1.5	19,998	-0.01%
2022/05/12	24	45.63	24	45.56	44.95	0	20,310	0.00%
2022/05/11	18	45.41	13	45.46	46.15	5	20,437	0.02%
2022/05/10	2	46.25	3	45.62	46.45	-1	20,644	0.00%
2022/05/09	22	46.93	13	46.49	45.65	9	21,260	0.04%
2022/05/06	3	49.33	1	49.60	49.95	2	21,534	0.01%
2022/05/05	5	50.15	4	50.90	51.00	1	22,316	0.00%
2022/05/04	1	49.15	2	49.13	49.30	-1	22,796	0.00%
2022/05/03	1	47.60	0	0.00	48.45	1	23,723	0.00%
2022/04/29	9	49.08	6	49.05	47.60	3	24,171	0.01%
2022/04/28	2	48.93	2	48.85	48.60	0	24,509	0.00%
2022/04/27	5	48.07	11	47.66	48.60	-6	24,884	-0.02%
2022/04/26	1	49.60	1	49.65	49.80	0	25,059	0.00%
2022/04/25	1	48.90	25	48.82	48.75	-24	25,311	-0.09%
2022/04/22	6	51.45	2	51.05	51.10	4	25,912	0.02%
2022/04/21	13	52.43	22	52.25	53.00	-9	26,781	-0.03%
2022/04/20	17	53.31	2	53.85	53.10	15	27,371	0.05%
2022/04/19	18	53.60	12	53.20	53.20	6	28,103	0.02%
2022/04/18	5	53.20	1	53.50	53.20	4	29,264	0.01%
2022/04/15	6	54.50	5	54.18	54.20	1	29,725	0.00%
2022/04/14	12	56.68	12	56.24	56.10	0	30,518	0.00%
2022/04/13	4	56.40	16	56.88	56.60	-12	31,079	-0.04%
2022/04/12	2	54.10	19	55.19	54.00	-17	31,573	-0.05%
2022/04/11	18	56.24	13	54.63	54.00	5	32,647	0.02%
2022/04/08	13	56.62	2	56.70	56.70	11	33,380	0.03%
2022/04/07	4.1	58.06	23	58.43	55.70	-18.9	33,765	-0.06%
2022/04/06	2.6	58.86	0	0.00	58.80	2.6	34,281	0.01%
2022/04/01	5.1	58.21	6	59.73	60.00	-0.9	35,009	0.00%
2022/03/31	22	60.16	9.1	60.17	59.20	12.9	35,554	0.04%
2022/03/30	17	60.90	6	61.18	60.30	11	37,297	0.03%
2022/03/29	2.1	59.76	1	60.10	59.80	1.1	38,605	0.00%
2022/03/28	1	59.20	2	59.25	59.70	-1	40,366	0.00%
2022/03/25	57	60.01	5	60.88	59.30	52	41,209	0.13%
2022/03/24	22	61.42	17	60.16	61.80	5	42,122	0.01%
2022/03/23	23	59.93	18	59.73	59.70	5	42,768	0.01%
2022/03/22	12	58.50	12	58.72	59.30	0	43,683	0.00%
2022/03/21	33	59.04	5	60.40	58.50	28	44,434	0.06%
2022/03/18	12	58.44	29	58.41	58.50	-17	44,939	-0.04%
2022/03/17	22	58.53	20	58.40	58.60	2	45,225	0.00%
2022/03/16	96	56.11	100	56.25	56.20	-4	45,677	-0.01%
2022/03/15	11	55.88	4	56.18	55.60	7	46,642	0.02%
2022/03/14	14	57.68	12	58.08	57.70	2	47,603	0.00%
2022/03/11	16	56.91	51	57.72	57.80	-35	49,421	-0.07%
2022/03/10	8	57.86	22	57.99	58.10	-14	50,458	-0.03%
2022/03/09	40	56.09	36	57.27	56.10	4	52,280	0.01%
2022/03/08	32	58.71	27	58.96	56.80	5	53,122	0.01%
2022/03/07	22	61.78	22	60.21	60.10	0	53,870	0.00%
2022/03/04	34	64.33	35	64.86	64.30	-1	54,730	0.00%
2022/03/03	97.1	67.60	85	66.51	65.40	12.1	55,378	0.02%
2022/03/02	31	61.77	30	61.99	66.90	1	55,289	0.00%
2022/03/01	12	59.67	13	59.75	60.90	-1	56,108	0.00%
2022/02/25	12.1	58.57	11	58.79	57.90	1.1	56,859	0.00%
2022/02/24	22.3	59.56	47	58.23	57.70	-24.7	58,297	-0.04%
2022/02/23	12	62.06	11	62.15	62.10	1	58,653	0.00%
2022/02/22	24	64.19	24	61.58	61.50	0	61,135	0.00%
2022/02/21	12	64.98	11	64.60	64.40	1	62,116	0.00%
2022/02/18	15	64.29	14	64.83	65.80	1	64,354	0.00%
2022/02/17	43	64.97	58	65.22	65.20	-15	66,364	-0.02%
2022/02/16	32	64.86	30	65.37	64.40	2	69,945	0.00%
2022/02/15	29	64.20	19	63.12	63.00	10	72,472	0.01%
2022/02/14	33	64.56	24	64.51	63.90	9	72,684	0.01%
2022/02/11	6	67.88	9	68.09	68.30	-3	72,541	0.00%
2022/02/10	22	68.35	22.1	67.91	67.70	-0.1	72,614	0.00%
2022/02/09	55	68.15	64	68.48	67.90	-9	72,466	-0.01%
2022/02/08	72.1	66.21	71	66.67	66.90	1.1	71,804	0.00%
2022/02/07	68	63.91	72	64.45	67.00	-4	71,431	-0.01%
2022/01/26	15	63.74	24	63.86	63.80	-9	70,997	-0.01%
2022/01/25	64	65.68	49	65.14	62.60	15	70,780	0.02%
2022/01/24	32	68.20	27	67.65	67.00	5	70,115	0.01%
2022/01/21	23	69.42	30.3	70.01	69.10	-7.3	69,798	-0.01%
2022/01/20	21.3	69.45	8.4	69.13	69.20	12.9	69,315	0.02%
2022/01/19	13	69.02	14	69.64	69.90	-1	69,702	0.00%
2022/01/18	49.1	70.51	61	70.94	70.50	-12	70,003	-0.02%
2022/01/17	49	70.79	49	71.03	70.60	0	72,127	0.00%
2022/01/14	60.2	68.55	62	67.59	69.00	-1.9	75,490	0.00%
2022/01/13	52.1	71.77	50	71.86	71.00	2.1	76,728	0.00%
2022/01/12	26.1	72.65	30	72.89	72.00	-3.9	76,617	-0.01%
2022/01/11	83.2	76.18	87.5	73.19	72.30	-4.3	76,497	-0.01%
2022/01/10	29	78.55	34	79.09	79.60	-5	75,611	-0.01%
2022/01/07	122	80.26	102	78.67	78.00	20	75,101	0.03%	大買/大賣/
2022/01/06	18	81.04	16.2	81.58	82.00	1.8	74,186	0.00%
2022/01/05	49.1	84.19	35	81.99	81.60	14.1	73,565	0.02%
2022/01/04	109	86.58	80	87.35	84.60	29	72,904	0.04%	大買/
2022/01/03	53	85.04	82.3	86.05	86.00	-29.3	71,769	-0.04%
2021/12/30	49	84.46	37	84.89	84.80	12	70,921	0.02%
2021/12/29	35	83.44	60	84.22	85.80	-25	70,467	-0.04%
2021/12/28	83.5	84.50	50.7	83.63	83.00	32.8	69,792	0.05%
2021/12/27	67	86.58	49	86.61	85.60	18	69,030	0.03%
2021/12/24	102	87.41	93	87.83	86.40	9	68,493	0.01%	大買/
2021/12/23	45	85.72	111	86.50	87.10	-66	66,633	-0.10%	大賣/
2021/12/22	130	85.50	173.1	86.09	83.80	-43.1	65,222	-0.07%	大買/大賣/
2021/12/21	90.1	83.58	67	84.30	83.00	23.1	63,397	0.04%
2021/12/20	79	81.99	87	82.89	84.90	-8	62,609	-0.01%
2021/12/17	53.1	81.23	63	81.41	80.80	-9.9	61,374	-0.02%
2021/12/16	63	81.85	75	82.43	83.30	-12	60,439	-0.02%
2021/12/15	47	77.16	53	77.06	80.10	-6	59,346	-0.01%
2021/12/14	70.2	77.01	58	76.54	75.70	12.2	58,582	0.02%
2021/12/13	48	80.93	48	81.25	80.10	0	57,890	0.00%
2021/12/10	73	80.94	69.1	81.15	80.70	3.9	57,413	0.01%
2021/12/09	120	82.70	79	82.61	81.30	41	56,784	0.07%	大買/
2021/12/08	74.4	84.21	58	84.67	81.30	16.4	55,622	0.03%
2021/12/07	111.2	86.08	98	87.07	84.00	13.2	54,330	0.02%	大買/
2021/12/06	111	84.86	83	85.19	86.10	28	52,273	0.05%	大買/
2021/12/03	125.2	84.89	195.6	84.74	85.20	-70.4	50,932	-0.14%	大買/大賣/
2021/12/02	70.4	81.97	94.7	81.92	80.20	-24.3	48,676	-0.05%
2021/12/01	105.7	78.74	170.2	80.15	83.40	-64.4	47,284	-0.14%	大買/大賣/
2021/11/30	104.2	80.34	76	80.89	77.50	28.2	45,911	0.06%	大買/
2021/11/29	77.3	74.57	114	75.82	78.00	-36.7	44,541	-0.08%	大賣/
2021/11/26	136.4	78.72	81	78.96	77.80	55.4	43,241	0.13%	大買/
2021/11/25	84.4	81.64	87.6	82.14	81.00	-3.2	41,666	-0.01%
2021/11/24	142	79.54	75.1	79.74	79.40	66.9	39,840	0.17%	大買/
2021/11/23	126.4	80.83	72.2	80.87	78.40	54.2	38,800	0.14%	大買/
2021/11/22	34.1	87.80	32	88.21	86.70	2.1	36,977	0.01%
2021/11/19	94.2	88.90	100.7	89.18	87.60	-6.5	35,950	-0.02%
2021/11/18	46	86.29	39	86.44	86.10	7	33,342	0.02%
2021/11/17	52.4	85.03	138	83.81	87.50	-85.6	31,980	-0.27%	大賣/
2021/11/16	194.8	87.10	171.1	84.99	82.10	23.7	29,613	0.08%	大買/大賣/
2021/11/15	189.1	93.27	174	92.75	90.90	15.1	27,416	0.05%	大買/大賣/
2021/11/12	134	86.98	91	89.11	90.90	43	23,622	0.18%	大買/
2021/11/11	22	89.99	75.8	84.03	82.70	-53.8	20,738	-0.26%
2021/11/10	0.1	88.54	1	84.30	89.60	-0.9	20,223	0.00%
2021/11/09	3.4	80.48	7	83.23	81.50	-3.6	19,998	-0.02%
2021/11/08	5	73.90	12	73.83	77.00	-7	19,674	-0.04%
2021/11/05	6	68.97	2	68.45	70.00	4	19,478	0.02%
2021/11/04	52	71.13	0	0.00	67.00	52	19,373	0.27%
2021/11/03	0.2	68.20	35.4	66.70	71.20	-35.2	19,313	-0.18%
2021/11/02	30.3	70.59	10	68.17	68.20	20.3	18,997	0.11%
2021/11/01	17	69.31	20.3	71.75	72.10	-3.3	18,681	-0.02%
2021/10/29	3.2	63.37	28	64.06	65.60	-24.8	18,466	-0.13%
2021/10/28	49.1	59.11	23	59.70	59.70	26.1	18,452	0.14%
2021/10/27	51.2	60.16	31	60.43	60.00	20.2	18,184	0.11%
2021/10/26	24	55.36	45.4	54.58	58.30	-21.4	17,528	-0.12%
2021/10/25	73.5	52.80	59	53.19	53.00	14.5	16,933	0.09%
2021/10/22	129	51.68	103	52.22	52.50	26	14,480	0.18%	大買/大賣/
2021/10/21	69.4	47.32	56	48.00	48.25	13.4	10,349	0.13%
2021/10/20	5	42.07	13	43.00	43.90	-8	8,083	-0.10%
2021/10/19	19	38.96	43	39.21	39.95	-24	7,487	-0.32%
2021/10/18	1	36.90	35	36.82	38.40	-34	6,797	-0.50%
2021/10/15	0	0.00	26	34.85	34.95	-26	6,498	-0.40%
2021/10/14	3	34.55	0	0.00	34.05	3	6,485	0.05%
2021/10/13	11	34.69	14	34.05	33.95	-3	6,504	-0.05%
2021/10/12	17	34.32	10	34.47	34.35	7	6,507	0.11%
2021/10/08	27	34.97	3	34.87	34.85	24	6,549	0.37%
2021/10/07	20	35.55	23	35.95	35.95	-3	6,559	-0.05%
2021/10/06	11	34.75	1	34.95	34.95	10	6,606	0.15%
2021/10/05	4	34.60	8	34.38	35.00	-4	6,642	-0.06%
2021/10/04	24	34.62	41	34.14	33.95	-17	6,662	-0.26%
2021/10/01	5	35.65	0	0.00	34.90	5	6,716	0.07%
2021/09/30	1	36.80	1	37.10	36.80	0	6,735	0.00%
2021/09/29	3	36.88	0	0.00	36.65	3	6,833	0.04%
2021/09/28	0	0.00	21	38.41	38.35	-21	6,804	-0.31%
2021/09/27	7	38.22	2	39.30	37.85	5	6,787	0.07%
2021/09/24	5	37.55	1	37.65	37.10	4	6,714	0.06%
2021/09/23	2	36.55	1	36.95	36.95	1	6,777	0.01%
2021/09/22	9	36.38	3	36.15	36.15	6	6,928	0.09%
2021/09/17	13	37.66	5	38.45	37.40	8	7,059	0.11%
2021/09/16	5	37.30	3	37.55	38.40	2	6,981	0.03%
2021/09/15	6	36.07	0	0.00	36.15	6	6,894	0.09%
2021/09/14	0	0.00	2	37.00	36.90	-2	6,957	-0.03%
2021/09/13	2	36.60	15	36.52	37.85	-13	6,938	-0.19%
2021/09/10	1	34.85	2	34.83	34.85	-1	6,933	-0.01%
2021/09/09	1	34.70	2	34.83	34.60	-1	7,102	-0.01%
2021/09/08	3	34.60	12	35.16	34.40	-9	7,245	-0.12%
2021/09/07	19	34.89	32	35.24	34.70	-13	7,448	-0.17%
2021/09/06	25	35.40	0	0.00	35.30	25	7,824	0.32%
2021/08/31	0	0.00	1	35.80	35.55	-1	8,541	-0.01%
2021/08/30	0	0.00	3	35.75	35.85	-3	8,652	-0.03%
2021/08/27	3	35.40	0	0.00	35.15	3	8,678	0.03%
2021/08/26	19	35.40	3	36.00	35.15	16	8,741	0.18%
2021/08/25	0	0.00	1	35.65	35.75	-1	8,821	-0.01%
2021/08/24	2	35.80	3	36.00	35.25	-1	9,016	-0.01%
2021/08/23	1	35.50	1	35.10	35.50	0	9,076	0.00%
2021/08/20	2	34.88	1	35.00	34.65	1	9,169	0.01%
2021/08/19	8	35.24	6	35.28	34.65	2	9,207	0.02%
2021/08/18	1	35.10	2	35.63	36.10	-1	9,247	-0.01%
2021/08/17	13	35.83	0	0.00	35.35	13	9,273	0.14%
2021/08/16	7	36.43	0	0.00	36.40	7	9,332	0.08%
2021/08/13	3	37.53	10	37.75	37.00	-7	9,400	-0.07%
2021/08/12	22	37.86	14	37.95	37.70	8	9,542	0.08%
2021/08/11	5	38.55	14	38.32	37.80	-9	9,679	-0.09%
2021/08/10	15	39.01	3	39.27	38.90	12	9,767	0.12%
2021/08/09	0	0.00	4	39.00	38.60	-4	9,968	-0.04%
2021/08/06	33	41.39	26	40.71	40.35	7	10,073	0.07%
2021/08/05	30	41.36	55	41.68	41.90	-25	10,230	-0.24%
2021/08/04	46	41.49	50	41.61	41.55	-4	10,568	-0.04%
2021/08/03	25	40.04	25	40.61	41.45	0	10,726	0.00%
2021/08/02	31	39.72	31	39.59	39.95	0	10,541	0.00%
2021/07/30	10	37.65	17	38.81	39.25	-7	10,549	-0.07%
2021/07/29	3	37.80	27	37.78	37.90	-24	10,492	-0.23%
2021/07/28	44	35.74	30	35.85	35.35	14	10,650	0.13%
2021/07/27	16	37.83	14	37.42	36.75	2	11,139	0.02%
2021/07/26	12	37.91	16	37.95	38.00	-4	11,536	-0.03%
2021/07/23	34	37.34	35	37.37	37.20	-1	11,968	-0.01%
2021/07/22	2	36.85	5	37.14	36.80	-3	12,402	-0.02%
2021/07/21	20	36.50	45	36.15	36.45	-25	12,772	-0.20%
2021/07/20	16	36.88	5	37.20	36.85	11	13,624	0.08%
2021/07/19	0	0.00	15	37.30	37.50	-15	14,204	-0.11%
2021/07/16	51	37.88	0	0.00	37.60	51	14,660	0.35%
2021/07/15	1	37.25	33	37.49	38.05	-32	15,033	-0.21%
2021/07/14	24	36.85	33	37.64	36.60	-9	15,345	-0.06%
2021/07/13	28	38.34	4	37.70	37.40	24	16,141	0.15%
2021/07/09	0	0.00	24	37.58	37.80	-24	17,653	-0.14%
2021/07/08	15	38.03	11	37.85	37.95	4	17,835	0.02%
2021/07/07	3	38.55	3	38.47	38.15	0	18,004	0.00%
2021/07/06	68	38.81	48	38.48	38.30	20	18,135	0.11%
2021/07/05	50	39.95	42	39.33	39.75	8	18,084	0.04%
2021/07/02	50	39.00	67	38.90	38.85	-17	18,091	-0.09%
2021/07/01	7	38.49	2	38.50	38.45	5	18,302	0.03%
2021/06/30	51	39.26	60	39.44	39.30	-9	18,294	-0.05%
2021/06/29	56	40.01	57	39.59	39.20	-1	18,468	-0.01%
2021/06/28	5	41.39	6	41.76	41.05	-1	18,540	-0.01%
2021/06/25	10	40.70	10	41.35	40.50	0	18,401	0.00%
2021/06/24	33	40.71	10	41.00	40.85	23	18,544	0.12%
2021/06/23	16	40.13	34	40.59	40.80	-18	18,455	-0.10%
2021/06/22	12	40.19	13	40.57	39.50	-1	18,352	-0.01%
2021/06/21	0	0.00	1	39.30	40.35	-1	18,246	-0.01%
2021/06/18	5	40.81	2	40.50	39.95	3	18,080	0.02%
2021/06/17	0	0.00	2	40.95	40.60	-2	17,986	-0.01%
2021/06/16	10	41.23	2	41.23	40.10	8	17,926	0.04%
2021/06/15	18	40.81	7	41.79	41.95	11	17,718	0.06%
2021/06/11	50	38.95	9	39.72	40.00	41	17,336	0.24%
2021/06/10	0	0.00	60	37.04	38.15	-60	17,007	-0.35%
2021/06/09	60	37.29	1	37.45	37.20	59	16,904	0.35%
2021/06/08	0	0.00	1	36.40	36.30	-1	16,667	-0.01%
2021/06/07	9	35.89	2	35.70	35.85	7	16,735	0.04%
2021/06/04	5	37.01	0	0.00	36.65	5	16,664	0.03%
2021/06/03	4	37.35	4	36.95	37.25	0	16,671	0.00%
2021/06/02	1	36.40	6	37.25	36.40	-5	16,689	-0.03%
2021/06/01	2	37.53	0	0.00	37.25	2	16,592	0.01%
2021/05/31	0	0.00	3	36.88	37.05	-3	16,440	-0.02%
2021/05/28	4	36.54	5	36.80	36.40	-1	16,429	-0.01%
2021/05/27	0	0.00	3	36.10	36.20	-3	16,365	-0.02%
2021/05/26	0	0.00	1	35.75	35.75	-1	16,338	-0.01%
2021/05/25	18	35.40	3	35.55	35.50	15	16,250	0.09%
2021/05/24	0	0.00	3	35.60	35.25	-3	16,189	-0.02%
2021/05/21	1	34.65	3	34.85	34.65	-2	16,131	-0.01%
2021/05/20	4	34.75	5	34.39	33.70	-1	16,144	-0.01%
2021/05/19	9	33.67	3	33.77	34.25	6	15,972	0.04%
2021/05/18	5	33.45	1	33.75	34.25	4	15,837	0.03%
2021/05/17	3	32.75	12	32.38	32.10	-9	15,722	-0.06%
2021/05/14	2	35.23	41	35.17	34.50	-39	15,490	-0.25%
2021/05/13	12	35.82	1	36.30	35.05	11	15,242	0.07%
2021/05/12	9	37.43	8	36.78	36.25	1	14,940	0.01%
2021/05/11	4	38.81	4	38.23	38.00	0	14,462	0.00%
2021/05/10	5	40.88	8	40.94	40.55	-3	14,152	-0.02%
2021/05/07	10	40.14	2	41.15	40.50	8	14,117	0.06%
2021/05/06	6	39.73	4	39.93	39.65	2	13,953	0.01%
2021/05/05	10	40.32	8	41.09	39.45	2	13,762	0.01%
2021/05/04	13	41.26	5	42.26	40.60	8	13,491	0.06%
2021/05/03	26	43.15	16	42.46	42.15	10	12,947	0.08%
2021/04/29	11	42.81	22	42.45	41.60	-11	12,558	-0.09%
2021/04/28	14	43.91	7	44.31	43.10	7	12,112	0.06%
2021/04/27	16	43.07	9	42.83	43.15	7	11,739	0.06%
2021/04/26	21	44.70	33	44.43	44.70	-12	11,342	-0.11%
2021/04/23	17	41.09	8	41.05	41.80	9	10,462	0.09%
2021/04/22	3	39.33	4	39.98	38.00	-1	9,884	-0.01%
2021/04/21	18	40.92	2	41.08	40.60	16	9,433	0.17%
2021/04/20	5	39.36	87	39.24	39.95	-82	9,050	-0.91%
2021/04/19	32	40.50	76	41.13	40.10	-44	8,710	-0.50%
2021/04/16	37	38.47	45	38.41	39.45	-8	7,903	-0.10%
2021/04/15	32	35.15	24	35.23	35.90	8	7,040	0.11%
2021/04/14	0	0.00	15	32.97	32.65	-15	6,352	-0.24%
2021/04/13	1	33.50	7	33.57	33.10	-6	6,203	-0.10%
2021/04/12	10	32.73	11	32.48	32.80	-1	5,987	-0.02%
2021/04/09	5	31.36	2	31.35	31.50	3	5,789	0.05%
2021/04/08	9	31.52	2	31.45	31.45	7	5,763	0.12%
2021/04/07	14	31.53	16	31.77	31.45	-2	5,728	-0.03%
2021/04/06	15	31.01	4	31.10	30.95	11	5,545	0.20%
2021/04/01	11	31.25	9	30.96	31.20	2	5,507	0.04%
2021/03/31	13	30.41	16	30.76	30.85	-3	5,291	-0.06%
2021/03/30	16	29.67	2	29.60	29.70	14	5,047	0.28%
2021/03/29	0	0.00	7	29.83	29.70	-7	5,032	-0.14%
2021/03/26	0	0.00	4	28.95	28.85	-4	4,899	-0.08%
2021/03/24	2	29.10	0	0.00	29.05	2	5,108	0.04%
2021/03/23	2	29.25	0	0.00	29.00	2	5,115	0.04%
2021/03/22	3	29.15	0	0.00	29.20	3	5,117	0.06%
2021/03/19	0	0.00	4	29.10	29.10	-4	5,107	-0.08%
2021/03/18	10	28.50	4	28.60	28.55	6	5,078	0.12%
2021/03/17	1	28.85	0	0.00	28.50	1	5,164	0.02%
2021/03/15	0	0.00	10	28.68	28.70	-10	5,431	-0.18%
2021/03/11	0	0.00	13	28.85	29.00	-13	5,683	-0.23%
2021/03/10	0	0.00	2	28.50	28.50	-2	5,756	-0.03%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	24	28.03	0	0.00	28.10	24	6,033	0.40%
2021/03/05	3	28.50	0	0.00	28.55	3	6,024	0.05%
2021/03/04	0	0.00	2	28.70	28.80	-2	6,133	-0.03%
2021/03/02	10	29.05	0	0.00	28.60	10	6,130	0.16%
2021/02/26	5	28.75	0	0.00	29.00	5	6,252	0.08%
2021/02/24	11	28.90	0	0.00	28.75	11	6,335	0.17%
2021/02/22	10	28.70	2	29.00	29.35	8	6,546	0.12%
2021/02/19	7	28.33	4	28.25	28.30	3	6,546	0.05%
2021/02/18	21	28.41	0	0.00	28.60	21	6,541	0.32%
2021/02/17	0	0.00	1	28.50	28.55	-1	6,536	-0.02%
2021/02/05	1	28.10	1	28.10	28.00	0	6,498	0.00%
2021/02/04	0	0.00	2	28.50	28.15	-2	6,480	-0.03%
2021/02/02	1	28.20	0	0.00	28.30	1	6,595	0.02%
2021/02/01	0	0.00	5	27.95	28.00	-5	6,638	-0.08%
2021/01/29	5	28.54	13	28.09	28.45	-8	6,598	-0.12%
2021/01/28	13	27.90	4	27.95	28.00	9	6,538	0.14%
2021/01/26	2	27.95	0	0.00	28.00	2	6,491	0.03%
2021/01/22	4	27.90	0	0.00	27.85	4	6,458	0.06%
2021/01/21	8	28.21	0	0.00	28.00	8	6,408	0.12%
2021/01/20	3	28.52	0	0.00	28.30	3	6,375	0.05%
2021/01/19	6	29.50	0	0.00	29.15	6	6,314	0.10%
2021/01/15	28	29.96	0	0.00	29.80	28	6,253	0.45%
2021/01/14	2	30.10	0	0.00	30.10	2	6,205	0.03%
2021/01/13	3	29.60	0	0.00	29.75	3	6,175	0.05%
2021/01/12	0	0.00	1	29.50	29.40	-1	6,141	-0.02%
2021/01/08	0	0.00	1	29.60	29.55	-1	6,060	-0.02%
2021/01/07	6	30.03	3	30.13	29.95	3	5,996	0.05%
2021/01/06	2	30.10	0	0.00	30.00	2	5,955	0.03%
2021/01/05	1	30.90	1	30.85	30.85	0	5,853	0.00%
2021/01/04	1	31.30	1	31.40	31.40	0	5,805	0.00%
2020/12/30	3	31.25	0	0.00	31.25	3	5,816	0.05%
2020/12/29	3	31.63	2	31.50	31.30	1	5,781	0.02%
2020/12/25	0	0.00	4	30.63	30.55	-4	5,630	-0.07%
2020/12/24	0	0.00	4	30.60	30.30	-4	5,600	-0.07%
2020/12/23	1	30.05	1	30.30	30.30	0	5,603	0.00%
2020/12/21	0	0.00	7	30.77	30.70	-7	5,620	-0.12%
2020/12/18	6	31.86	0	0.00	31.35	6	5,590	0.11%
2020/12/15	1	31.40	3	30.55	30.55	-2	5,455	-0.04%
2020/12/11	0	0.00	6	31.38	30.90	-6	5,397	-0.11%
2020/12/09	0	0.00	3	32.17	32.45	-3	5,222	-0.06%
2020/12/08	5	32.30	0	0.00	31.80	5	5,085	0.10%
2020/12/04	1	31.40	0	0.00	31.30	1	4,944	0.02%
2020/12/03	2	32.15	2	32.45	32.05	0	4,829	0.00%
2020/11/30	1	31.45	21	31.38	31.30	-20	4,715	-0.42%
2020/11/27	16	31.09	0	0.00	31.00	16	4,718	0.34%
2020/11/26	0	0.00	1	30.70	30.95	-1	4,708	-0.02%
2020/11/25	3	30.67	1	31.05	30.60	2	4,826	0.04%
2020/11/24	1	30.20	2	30.23	30.10	-1	4,702	-0.02%
2020/11/23	4	30.54	0	0.00	30.25	4	4,833	0.08%
2020/11/20	4	30.38	11	30.23	30.45	-7	4,811	-0.15%
2020/11/19	1	29.70	1	29.75	29.50	0	4,603	0.00%
2020/11/18	7	29.51	6	29.53	29.40	1	4,566	0.02%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/16	1	28.60	0	0.00	28.55	1	4,604	0.02%
2020/11/13	0	0.00	1	28.55	28.60	-1	4,612	-0.02%
2020/11/12	3	28.80	10	28.90	28.80	-7	4,618	-0.15%
2020/11/10	0	29.30	0	0.00	29.30	0	4,643	0.00%
2020/11/09	1	28.55	0	0.00	28.60	1	4,601	0.02%
2020/11/04	0	0.00	9	28.70	28.65	-9	4,656	-0.19%
2020/11/02	6	28.42	0	0.00	28.40	6	4,922	0.12%
2020/10/30	1	28.65	0	0.00	28.70	1	4,970	0.02%
2020/10/29	0	0.00	20	28.94	28.80	-20	5,076	-0.39%
2020/10/28	0	0.00	2	29.10	29.00	-2	5,093	-0.04%
2020/10/27	21	29.24	4	29.34	29.25	17	5,119	0.33%
2020/10/26	1	28.85	1	29.00	28.90	0	5,106	0.00%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/22	1	28.85	0	0.00	28.70	1	5,302	0.02%
2020/10/21	5	28.85	0	0.00	28.75	5	5,398	0.09%
2020/10/20	2	28.70	0	0.00	28.70	2	5,507	0.04%
2020/10/16	3	28.70	0	0.00	28.60	3	5,630	0.05%
2020/10/12	0	0.00	1	29.65	29.20	-1	5,949	-0.02%
2020/10/08	2	29.33	5	29.54	29.20	-3	6,003	-0.05%
2020/10/07	2	29.63	3	29.82	29.50	-1	6,051	-0.02%
2020/10/06	4	29.00	0	0.00	29.00	4	6,028	0.07%
2020/10/05	4	28.65	1	28.80	28.90	3	6,176	0.05%
2020/09/30	3	28.62	0	0.00	28.60	3	6,314	0.05%
2020/09/28	1	28.60	0	0.00	28.45	1	6,627	0.02%
2020/09/25	3	28.32	0	0.00	28.35	3	6,782	0.04%
2020/09/24	1	28.35	0	0.00	28.35	1	6,839	0.01%
2020/09/22	1	29.65	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	0.00	2	30.20	30.15	-2	7,600	-0.03%
2020/09/18	0	0.00	1	30.25	30.10	-1	7,613	-0.01%
2020/09/15	2	30.80	4	30.98	30.70	-2	7,687	-0.03%
2020/09/09	2	30.90	5	30.85	31.00	-3	8,241	-0.04%
2020/09/08	5	30.75	1	30.45	30.45	4	8,310	0.05%
2020/09/07	2	31.85	2	31.35	31.00	0	8,379	0.00%
2020/09/04	0	0.00	2	30.60	30.60	-2	8,293	-0.02%
2020/09/03	0	0.00	1	30.80	30.55	-1	8,287	-0.01%
2020/09/02	10	30.85	1	30.80	30.80	9	8,260	0.11%
2020/09/01	1	30.40	0	0.00	30.45	1	8,207	0.01%
2020/08/31	5	30.87	9	30.49	30.10	-4	8,182	-0.05%
2020/08/27	3	30.35	2	29.88	29.80	1	8,063	0.01%
2020/08/14	0	0.00	7	29.90	30.00	-7	8,261	-0.08%
2020/08/12	3	29.85	0	0.00	29.75	3	8,262	0.04%
2020/08/11	9	30.37	8	30.38	30.15	1	8,251	0.01%
2020/08/10	0	0.00	7	30.51	30.45	-7	8,272	-0.08%
2020/08/07	11	30.30	0	0.00	30.10	11	8,296	0.13%
2020/08/06	2	31.03	5	30.65	31.05	-3	8,239	-0.04%
2020/08/05	5	30.30	0	0.00	30.25	5	8,120	0.06%
2020/08/04	5	30.12	0	0.00	30.35	5	8,116	0.06%
2020/08/03	0	0.00	1	30.00	29.85	-1	8,021	-0.01%
2020/07/31	5	30.00	3	29.82	29.90	2	8,109	0.02%
2020/07/30	2	30.03	0	0.00	29.90	2	8,131	0.02%
2020/07/28	2	30.00	0	0.00	28.95	2	8,104	0.02%
2020/07/27	0	0.00	1.2	30.43	30.05	-1.2	8,020	-0.01%
2020/07/23	1	30.90	0	0.00	30.90	1	7,898	0.01%
2020/07/20	0	0.00	2	31.50	31.50	-2	7,808	-0.03%
2020/07/17	7	31.07	1	30.50	31.00	6	7,761	0.08%
2020/07/16	1	31.25	0	0.00	31.15	1	7,761	0.01%
2020/07/15	0	0.00	3	30.70	30.70	-3	7,708	-0.04%
2020/07/14	0	0.00	16	31.48	31.00	-16	7,806	-0.20%
2020/07/13	14	31.60	0	0.00	31.80	14	7,782	0.18%
2020/07/10	1	31.30	0	0.00	31.30	1	7,843	0.01%
2020/07/07	5	33.52	4	33.26	32.95	1	7,652	0.01%
2020/07/06	3	33.20	12	33.00	33.10	-9	7,565	-0.12%
2020/07/03	2	32.90	4	32.60	32.40	-2	7,551	-0.03%
2020/07/02	3	32.63	18	32.37	32.50	-15	7,536	-0.20%
2020/07/01	1	32.50	0	0.00	32.35	1	7,466	0.01%
2020/06/30	13	32.58	10	32.50	33.15	3	7,086	0.04%
2020/06/24	0	0.00	4	30.79	30.50	-4	6,829	-0.06%
2020/06/22	1	30.70	0	0.00	30.50	1	6,869	0.01%
2020/06/19	17	30.87	0	0.00	30.30	17	6,947	0.24%
2020/06/17	0	0.00	17	31.19	30.75	-17	6,739	-0.25%
2020/06/16	2	30.03	0	0.00	30.00	2	6,809	0.03%
2020/06/15	15	29.30	0	0.00	29.70	15	7,172	0.21%
2020/06/10	0	0.00	2	30.20	30.05	-2	7,285	-0.03%
2020/06/09	0	0.00	3	30.20	30.15	-3	7,462	-0.04%
2020/06/08	5	30.37	0	0.00	30.45	5	7,598	0.07%
2020/06/05	0	0.00	1	30.10	30.15	-1	7,587	-0.01%
2020/06/04	0	0.00	5	30.61	30.20	-5	7,633	-0.07%
2020/06/02	2	30.05	0	0.00	30.00	2	7,759	0.03%
2020/05/29	0	0.00	1	30.10	30.50	-1	7,867	-0.01%
2020/05/28	6	30.00	2	30.48	29.60	4	8,077	0.05%
2020/05/27	0	0.00	21	30.63	30.70	-21	8,086	-0.26%
2020/05/26	19	30.00	10	30.14	30.00	9	8,123	0.11%
2020/05/25	7	29.45	7	29.24	29.50	0	8,136	0.00%
2020/05/22	6	28.34	0	0.00	28.10	6	8,028	0.07%
2020/05/21	10	28.89	0	0.00	28.80	10	8,024	0.12%
2020/05/14	11	28.67	0	0.00	28.20	11	8,040	0.14%
2020/05/11	6	28.80	0	0.00	28.90	6	7,968	0.08%
2020/05/08	2	29.00	5	29.01	28.90	-3	7,937	-0.04%
2020/05/07	10	28.86	4	28.99	29.10	6	7,925	0.08%
2020/05/06	0	0.00	1	29.95	29.70	-1	7,842	-0.01%
2020/05/05	1	29.35	2	29.63	29.40	-1	7,803	-0.01%
2020/05/04	29	29.33	26	29.42	29.25	3	7,814	0.04%
2020/04/30	1	30.20	0	0.00	30.00	1	7,805	0.01%
2020/04/27	0	0.00	5	29.86	30.00	-5	7,955	-0.06%
2020/04/24	0	0.00	1	29.05	29.15	-1	7,894	-0.01%
2020/04/23	0	0.00	9	29.03	28.80	-9	7,896	-0.11%
2020/04/22	9	28.49	22	28.97	28.60	-13	7,870	-0.17%
2020/04/21	36	29.74	8	29.08	28.80	28	7,852	0.36%
2020/04/20	0	0.00	2	30.10	30.05	-2	7,769	-0.03%
2020/04/17	0	0.00	7	31.05	30.05	-7	7,769	-0.09%
2020/04/16	1	31.00	4	31.13	31.20	-3	7,613	-0.04%
2020/04/15	6	31.33	56	31.49	31.20	-50	7,598	-0.66%
2020/04/14	30	30.63	1	30.55	30.60	29	7,525	0.39%
2020/04/13	1	30.45	3	30.80	30.60	-2	7,578	-0.03%
2020/04/09	4	30.51	1	29.95	29.70	3	7,544	0.04%
2020/04/08	2	29.95	0	0.00	30.35	2	7,478	0.03%
2020/04/07	1	29.25	5	29.30	29.25	-4	7,348	-0.05%
2020/04/06	0	0.00	7	29.21	29.35	-7	7,284	-0.10%
2020/04/01	5	28.12	10	28.22	28.90	-5	7,353	-0.07%
2020/03/31	6	28.53	12	28.97	28.40	-6	7,422	-0.08%
2020/03/30	22	27.62	0	0.00	28.30	22	7,425	0.30%
2020/03/27	10	28.20	12	29.26	27.95	-2	7,509	-0.03%
2020/03/26	0	0.00	1	29.00	28.85	-1	7,909	-0.01%
2020/03/25	1	29.25	4	29.31	28.90	-3	8,151	-0.04%
2020/03/24	9	28.48	43	28.30	28.40	-34	8,194	-0.41%
2020/03/23	32	27.55	1	27.90	27.70	31	8,536	0.36%
2020/03/20	29	29.61	22	29.80	29.45	7	8,940	0.08%
2020/03/19	2	27.48	20	28.05	28.40	-18	9,253	-0.19%
2020/03/18	2	27.85	1	28.80	26.95	1	8,872	0.01%
2020/03/17	3	25.50	15	27.23	26.95	-12	9,000	-0.13%
2020/03/16	33	28.69	214	27.46	27.00	-181	8,874	-2.04%	大賣/鉅額交易
2020/03/13	20	29.12	9	29.59	29.75	11	8,709	0.13%
2020/03/12	21	33.05	6	32.08	32.10	15	8,506	0.18%
2020/03/11	3	35.27	0	0.00	34.85	3	8,348	0.04%
2020/03/10	4	34.60	4	35.05	35.80	0	8,328	0.00%
2020/03/09	5	36.11	2	36.15	35.60	3	8,248	0.04%
2020/03/06	8	37.53	9	36.96	37.55	-1	8,123	-0.01%
2020/03/04	0	0.00	1	37.25	37.65	-1	7,951	-0.01%
2020/03/03	4	37.91	5	37.79	37.45	-1	7,867	-0.01%
2020/03/02	0	0.00	1	36.20	36.40	-1	7,673	-0.01%
2020/02/27	1	36.10	6	37.00	35.00	-5	7,547	-0.07%
2020/02/26	11	36.39	5	36.63	36.50	6	7,373	0.08%
2020/02/25	1	34.75	0	0.00	34.90	1	7,202	0.01%
2020/02/21	1	35.95	0	0.00	35.45	1	7,171	0.01%
2020/02/18	0	0.00	2	34.80	34.75	-2	7,057	-0.03%
2020/02/17	0	34.65	0	0.00	34.60	0	7,086	0.00%
2020/02/13	0	0.00	3	34.35	34.15	-3	7,087	-0.04%
2020/02/12	0	0.00	5	34.47	34.15	-5	7,121	-0.07%
2020/02/11	2	33.88	1	33.90	34.00	1	7,123	0.01%
2020/02/07	3	33.55	2	33.58	33.35	1	7,243	0.01%
2020/02/06	0	0.00	2	34.05	34.20	-2	7,237	-0.03%
2020/02/05	0.2	33.85	4	34.10	33.60	-3.8	7,244	-0.05%
2020/02/04	0	0.00	4	33.41	33.50	-4	7,220	-0.06%
2020/02/03	2	32.05	0	0.00	33.00	2	7,249	0.03%
2020/01/20	0	0.00	2	37.60	37.55	-2	7,143	-0.03%
2020/01/17	1	37.70	0	0.00	37.80	1	7,229	0.01%
2020/01/16	0	0.00	2	37.45	37.70	-2	7,309	-0.03%
2020/01/13	2	36.98	2	37.40	37.50	0	7,430	0.00%
2020/01/10	3	36.72	1	36.75	36.65	2	7,450	0.03%
2020/01/09	1	36.70	0	0.00	36.95	1	7,461	0.01%
2020/01/08	0	0.00	1	36.40	36.15	-1	7,466	-0.01%
2020/01/07	1	37.70	7	37.95	37.00	-6	7,476	-0.08%
2020/01/06	2	38.50	0	0.00	38.20	2	7,443	0.03%
2020/01/03	0	0.00	12	38.18	38.15	-12	7,509	-0.16%
2020/01/02	5	38.55	1	38.45	38.35	4	7,550	0.05%
2019/12/27	3	38.98	5	38.81	38.50	-2	7,650	-0.03%
2019/12/25	1	39.15	2	39.10	38.90	-1	7,446	-0.01%
2019/12/24	2	39.00	14.6	39.13	38.75	-12.6	7,452	-0.17%
2019/12/23	24	39.90	6	39.89	39.20	18	7,343	0.25%
2019/12/20	5	39.16	3	38.63	39.00	2	6,899	0.03%
2019/12/19	0	0.00	12	38.53	38.50	-12	6,622	-0.18%
2019/12/18	16	38.79	8	39.09	38.10	8	6,490	0.12%
2019/12/17	25	38.45	19	38.38	38.00	6	6,134	0.10%
2019/12/16	13	37.81	5	37.75	39.10	8	5,802	0.14%
2019/12/13	2	35.95	0	0.00	35.55	2	5,577	0.04%
2019/12/12	10	36.95	20	36.78	36.40	-10	5,540	-0.18%
2019/12/10	2	35.45	0	0.00	35.45	2	5,328	0.04%
2019/12/09	8	35.10	3	35.07	35.10	5	5,418	0.09%
2019/12/06	1	35.90	6	35.80	35.50	-5	5,434	-0.09%
2019/12/03	1	35.15	1	35.45	35.45	0	5,542	0.00%
2019/11/28	5	35.38	1	35.50	35.35	4	5,538	0.07%
2019/11/27	2	35.95	10	36.04	35.90	-8	5,556	-0.14%
2019/11/25	8	35.00	2	35.08	35.00	6	5,473	0.11%
2019/11/22	2	34.78	2	34.98	34.85	0	5,519	0.00%
2019/11/21	3	34.67	0	0.00	34.75	3	5,528	0.05%
2019/11/20	5	34.70	0	0.00	34.75	5	5,526	0.09%
2019/11/19	2	35.15	0	0.00	35.10	2	5,512	0.04%
2019/11/14	1	34.20	0	0.00	34.35	1	5,518	0.02%
2019/11/12	5	34.86	0	0.00	35.05	5	5,576	0.09%
2019/11/11	1	34.75	1	34.90	34.65	0	5,626	0.00%
2019/11/08	2	35.70	0	0.00	35.75	2	5,640	0.04%
2019/11/07	6	35.85	7	35.84	36.10	-1	5,692	-0.02%
2019/11/06	1	37.20	0	0.00	36.90	1	5,686	0.02%
2019/11/05	1	37.55	0	0.00	37.50	1	5,984	0.02%
2019/11/04	5	37.30	0	0.00	37.30	5	6,019	0.08%
2019/10/30	2	37.93	4	37.76	37.50	-2	6,142	-0.03%
2019/10/29	0	0.00	1	37.50	37.50	-1	6,135	-0.02%
2019/10/24	0	0.00	7	39.13	39.25	-7	6,162	-0.11%
2019/10/22	0	0.00	2	38.35	38.00	-2	6,083	-0.03%
2019/10/17	1	37.45	6	38.00	38.10	-5	6,146	-0.08%
2019/10/16	2	37.80	1	38.00	37.50	1	6,336	0.02%
2019/10/15	10	38.26	0	0.00	37.95	10	6,533	0.15%
2019/10/14	0	0.00	5	38.40	38.25	-5	6,572	-0.08%
2019/10/09	4	37.91	1	38.35	37.70	3	6,532	0.05%
2019/10/08	2	37.55	4	38.03	38.25	-2	6,479	-0.03%
2019/10/04	1	37.00	0	0.00	36.85	1	6,431	0.02%
2019/09/26	1	37.05	3	37.00	36.70	-2	6,700	-0.03%
2019/09/25	0	0.00	2	36.93	36.65	-2	6,722	-0.03%
2019/09/23	0	0.00	1	37.65	37.65	-1	6,702	-0.01%
2019/09/20	7	37.85	0	0.00	37.70	7	6,702	0.10%
2019/09/19	19	37.80	13.1	37.98	37.50	6	6,640	0.09%
2019/09/18	5	38.74	14	38.31	38.55	-9	6,601	-0.14%
2019/09/17	0	0.00	1	37.20	36.65	-1	6,243	-0.02%
2019/09/16	1	36.65	2	36.75	37.10	-1	6,305	-0.02%
2019/09/12	0	0.00	1	37.05	37.05	-1	6,354	-0.02%
2019/09/11	3	36.83	11	36.80	37.25	-8	6,393	-0.13%
2019/09/09	3	36.50	6	36.89	36.75	-3	6,308	-0.05%
2019/09/06	0	0.00	3	36.20	36.20	-3	6,293	-0.05%
2019/09/05	1	35.85	0	0.00	35.50	1	6,436	0.02%
2019/09/02	0	0.00	1	34.50	34.90	-1	6,591	-0.02%
2019/08/30	10	34.80	0	0.00	34.75	10	6,617	0.15%
2019/08/28	1	34.80	0	0.00	34.75	1	6,702	0.01%
2019/08/27	1	34.95	21	34.21	34.40	-20	6,781	-0.29%
2019/08/26	20	33.50	0	0.00	33.85	20	6,789	0.29%
2019/08/20	0	0.00	4	33.99	33.75	-4	6,914	-0.06%
2019/08/19	4	33.88	2	34.00	33.95	2	6,963	0.03%
2019/08/16	5	34.19	2	33.90	34.20	3	6,984	0.04%
2019/08/15	1	33.00	1	33.65	33.70	0	7,001	0.00%
2019/08/14	0	0.00	3	33.33	33.25	-3	7,095	-0.04%
2019/08/13	6	32.50	1	32.55	32.65	5	7,071	0.07%
2019/08/12	2	32.83	0	0.00	33.25	2	7,124	0.03%
2019/08/08	2	32.73	2	33.10	32.85	0	7,143	0.00%
2019/08/07	14	33.11	12	33.07	33.00	2	7,184	0.03%
2019/08/06	12	35.75	19	35.88	35.85	-7	7,017	-0.10%
2019/08/05	4	36.51	1	36.60	36.40	3	7,074	0.04%
2019/08/02	2	36.95	80	37.39	36.80	-78	7,279	-1.07%
2019/08/01	83	38.16	0	0.00	37.95	83	7,349	1.13%
2019/07/31	4	38.93	0	0.00	38.85	4	7,567	0.05%
2019/07/30	33	39.53	253	39.04	38.75	-220	7,993	-2.75%	大賣/鉅額交易
2019/07/29	89	40.27	1	40.80	40.10	88	7,996	1.10%
2019/07/26	134	40.07	0	0.00	40.25	134	8,005	1.67%	大買/鉅額交易
2019/07/25	2	39.83	1	40.25	40.25	1	8,165	0.01%
2019/07/23	1	39.45	0	0.00	39.50	1	8,160	0.01%
2019/07/19	2	39.55	1	39.20	39.15	1	8,258	0.01%
2019/07/18	2	40.90	1	40.35	39.55	1	8,268	0.01%
2019/07/17	44	39.61	54	40.13	40.55	-10	8,135	-0.12%
2019/07/16	0	0.00	246	39.57	39.40	-246	8,035	-3.06%	大賣/鉅額交易
2019/07/12	139	39.13	7	39.26	38.90	132	8,342	1.58%	大買/鉅額交易
2019/07/11	121	39.11	194	39.21	39.20	-73	8,562	-0.85%	大買/大賣/
2019/07/10	81	38.66	0	0.00	38.65	81	8,614	0.94%
2019/07/09	81	38.63	5	38.89	38.65	76	8,828	0.86%
2019/07/08	29	39.14	150	39.62	39.00	-121	9,049	-1.34%	大賣/鉅額交易
2019/07/05	129	37.19	0	0.00	37.50	129	9,086	1.42%	大買/鉅額交易
2019/07/04	11	37.19	1	37.20	37.10	10	10,207	0.10%
2019/07/03	0	0.00	2	37.30	37.00	-2	10,571	-0.02%
2019/07/01	4	37.00	20	37.20	36.85	-16	11,031	-0.15%
2019/06/28	13	36.60	0	0.00	36.55	13	11,361	0.11%
2019/06/27	7	36.96	0	0.00	36.70	7	11,501	0.06%
2019/06/21	1	37.60	2	37.60	37.20	-1	12,065	-0.01%
2019/06/20	3	37.37	0	0.00	37.10	3	12,189	0.02%
2019/06/18	2	36.10	0	0.00	36.10	2	12,760	0.02%
2019/06/17	0	0.00	21	36.75	36.50	-21	13,098	-0.16%
2019/06/14	0	0.00	11	36.85	36.90	-11	13,916	-0.08%
2019/06/13	21	37.14	3	37.05	36.80	18	14,624	0.12%
2019/06/12	5	36.25	0	0.00	36.25	5	14,754	0.03%
2019/06/11	6	36.45	0	0.00	36.00	6	14,900	0.04%
2019/06/10	0	0.00	2	35.55	35.50	-2	14,813	-0.01%
2019/06/05	2	35.10	1	35.65	34.85	1	14,952	0.01%
2019/06/04	2	35.05	0	0.00	35.15	2	14,982	0.01%
2019/06/03	1	35.05	0	0.00	35.10	1	15,244	0.01%
2019/05/31	3	36.47	0	0.00	36.10	3	15,195	0.02%
2019/05/27	4	35.95	1	36.20	35.80	3	15,658	0.02%
2019/05/24	0	0.00	2	36.00	36.15	-2	16,081	-0.01%
2019/05/23	0	0.00	1	35.70	35.65	-1	16,183	-0.01%
2019/05/22	3	36.50	0	0.00	36.10	3	16,253	0.02%
2019/05/21	1	36.40	1	35.25	36.65	0	16,356	0.00%
2019/05/20	2	34.28	3	34.75	34.55	-1	16,304	-0.01%
2019/05/17	3	35.10	0	0.00	34.55	3	16,364	0.02%
2019/05/16	2	35.50	0	0.00	35.50	2	16,401	0.01%
2019/05/15	3	36.57	0	0.00	36.70	3	16,463	0.02%
2019/05/14	2	34.55	3	35.23	35.65	-1	16,506	-0.01%
2019/05/13	3	35.43	13	35.80	35.40	-10	16,473	-0.06%
2019/05/10	2	36.85	250	37.14	36.45	-248	16,462	-1.51%	大賣/鉅額交易
2019/05/09	1	37.70	1	37.85	37.20	0	16,372	0.00%
2019/05/08	4	38.36	11	38.29	37.50	-7	16,549	-0.04%
2019/05/07	9	39.39	2	39.38	39.20	7	16,842	0.04%
2019/05/06	23	41.76	3	41.72	41.50	20	16,539	0.12%
2019/04/30	3	41.15	0	0.00	41.80	3	16,598	0.02%
2019/04/29	1	41.25	0	0.00	41.20	1	16,873	0.01%
2019/04/26	2	41.55	4	41.50	41.20	-2	16,896	-0.01%
2019/04/25	10	42.00	0	0.00	42.00	10	17,209	0.06%
2019/04/24	5	42.80	0	0.00	42.45	5	17,234	0.03%
2019/04/23	8	42.49	0	0.00	42.60	8	17,276	0.05%
2019/04/22	0	0.00	5	43.19	43.15	-5	17,522	-0.03%
2019/04/19	5	42.73	2	42.95	42.70	3	17,712	0.02%
2019/04/18	7	43.39	3	43.92	42.15	4	17,796	0.02%
2019/04/17	8	45.30	10	44.72	44.30	-2	17,877	-0.01%
2019/04/16	2	43.95	2	44.03	44.50	0	17,684	0.00%
2019/04/15	1	43.80	15	43.88	43.90	-14	17,630	-0.08%
2019/04/12	7	43.76	3	43.80	43.75	4	17,456	0.02%
2019/04/11	16	43.31	4	43.41	43.00	12	17,228	0.07%
2019/04/10	11	43.26	50	44.34	44.25	-39	16,912	-0.23%
2019/04/09	2	41.93	3	41.90	42.00	-1	15,995	-0.01%
2019/04/08	79	41.50	104	41.30	40.90	-25	15,740	-0.16%	大賣/
2019/04/02	13	41.58	31	40.95	40.80	-18	15,407	-0.12%
2019/04/01	20	40.05	1	40.25	40.15	19	15,066	0.13%
2019/03/29	75.7	40.05	1	40.15	39.95	74.7	14,931	0.50%
2019/03/27	0	0.00	16	39.76	39.85	-16	14,968	-0.11%
2019/03/26	6	39.41	1	39.45	39.20	5	14,863	0.03%
2019/03/25	3	39.02	0	0.00	38.85	3	14,975	0.02%
2019/03/22	6	41.22	13	41.52	40.60	-7	14,881	-0.05%
2019/03/21	6	40.33	0	0.00	40.10	6	14,527	0.04%
2019/03/20	10	40.33	53	40.72	40.35	-43	14,483	-0.30%
2019/03/19	128	42.15	4	41.51	39.55	124	14,288	0.87%	大買/鉅額交易
2019/03/18	182	39.14	49	39.35	41.15	133	13,620	0.98%	大買/鉅額交易
2019/03/15	12	37.37	5	37.68	37.45	7	13,140	0.05%
2019/03/14	6	36.78	17	36.84	36.80	-11	12,936	-0.09%
2019/03/13	22	36.33	0	0.00	36.20	22	13,061	0.17%
2019/03/12	3	36.45	1	36.05	36.00	2	13,193	0.02%
2019/03/11	1	36.45	3	36.32	36.25	-2	13,291	-0.02%
2019/03/08	2	35.30	0	0.00	36.00	2	13,536	0.01%
2019/03/07	5	35.62	9	35.70	35.60	-4	14,841	-0.03%
2019/03/06	0	0.00	2	37.45	37.25	-2	15,111	-0.01%
2019/03/05	3	37.68	1	37.70	37.50	2	15,338	0.01%
2019/03/04	25	37.27	1	37.30	37.90	24	15,348	0.16%
2019/02/27	11	36.85	0	0.00	36.80	11	15,395	0.07%
2019/02/26	4	37.98	1	37.55	37.45	3	15,447	0.02%
2019/02/25	1	38.50	16	37.87	38.00	-15	15,655	-0.10%
2019/02/22	2	36.93	71	37.34	37.10	-69	15,441	-0.45%
2019/02/21	47	36.80	13	36.75	36.55	34	15,576	0.22%
2019/02/20	50	37.50	3	37.22	37.00	47	15,698	0.30%
2019/02/18	2	35.88	92	35.89	35.90	-90	16,167	-0.56%
2019/02/15	3	35.63	1	35.95	35.35	2	16,495	0.01%
2019/02/14	22	36.88	5	36.66	36.50	17	17,457	0.10%
2019/02/13	21	37.20	91	36.30	36.20	-70	17,620	-0.40%
2019/02/12	15	37.23	8	37.25	37.10	7	17,598	0.04%
2019/02/11	1	36.95	0	0.00	36.80	1	17,833	0.01%
2019/01/30	72	36.74	16	37.10	36.55	56	17,875	0.31%
2019/01/29	65	36.98	17	36.77	37.00	48	17,804	0.27%
2019/01/28	25	35.73	12	36.85	37.95	13	17,508	0.07%
2019/01/25	100	35.00	3	34.78	34.80	97	17,053	0.57%
2019/01/24	0	0.00	1	34.45	34.45	-1	17,031	-0.01%
2019/01/23	1	34.55	10	34.65	34.50	-9	17,032	-0.05%
2019/01/22	17	33.99	0	0.00	34.00	17	16,931	0.10%
2019/01/21	6	34.31	11	34.12	34.10	-5	16,789	-0.03%
2019/01/18	18	33.04	2	33.08	32.95	16	16,517	0.10%
2019/01/17	8	32.76	4	32.96	32.85	4	16,516	0.02%
2019/01/16	5	34.15	0	0.00	34.05	5	16,348	0.03%
2019/01/15	10	33.80	1	34.10	33.80	9	16,294	0.06%
2019/01/14	5	34.32	29	34.01	33.60	-24	16,235	-0.15%
2019/01/11	16	34.26	53	34.22	33.60	-37	15,993	-0.23%
2019/01/10	1	35.00	4	34.63	34.60	-3	15,728	-0.02%
2019/01/09	19	36.78	4	35.63	35.35	15	15,538	0.10%
2019/01/08	2	37.33	2	37.20	37.00	0	15,237	0.00%
2019/01/07	2	36.90	7	37.34	36.70	-5	15,272	-0.03%
2019/01/04	2	35.63	0	0.00	36.50	2	15,269	0.01%
2019/01/03	0	0.00	1	36.50	36.10	-1	15,382	-0.01%
2019/01/02	2	35.55	2	35.58	36.10	0	15,459	0.00%
2018/12/28	5	35.13	5	35.06	35.35	0	15,655	0.00%
2018/12/27	4	36.91	1	36.70	36.50	3	15,552	0.02%
2018/12/26	1	37.20	7	37.26	36.20	-6	15,523	-0.04%
2018/12/25	0	0.00	3	36.15	36.05	-3	15,419	-0.02%
2018/12/24	2	36.33	2	36.20	36.60	0	15,423	0.00%
2018/12/21	1	36.20	0	0.00	36.30	1	15,495	0.01%
2018/12/20	13	36.34	0	0.00	35.90	13	15,428	0.08%
2018/12/19	5	38.30	19	38.24	38.15	-14	15,382	-0.09%
2018/12/18	27	38.88	10	38.85	38.80	17	15,267	0.11%
2018/12/17	0	0.00	1	38.80	37.75	-1	15,081	-0.01%
2018/12/14	6	38.78	1	39.05	38.65	5	14,964	0.03%
2018/12/13	5	39.05	6	38.88	38.90	-1	14,878	-0.01%
2018/12/12	5	39.58	0	0.00	39.45	5	14,731	0.03%
2018/12/11	14	39.86	4	39.68	39.15	10	14,594	0.07%
2018/12/10	7	39.44	1	40.20	39.50	6	14,454	0.04%
2018/12/07	1	43.70	1	43.35	42.80	0	14,188	0.00%
2018/12/06	15	45.41	1	43.15	42.55	14	14,100	0.10%
2018/12/05	4	46.05	5	46.56	46.45	-1	13,891	-0.01%
2018/12/04	41	47.22	9	46.71	46.35	32	13,879	0.23%
2018/12/03	6	46.93	3	46.83	47.25	3	13,881	0.02%
2018/11/30	21	47.65	21	47.93	45.55	0	13,493	0.00%
2018/11/29	29	47.15	27	47.92	47.00	2	12,082	0.02%
2018/11/28	3	43.78	12	44.16	45.30	-9	11,511	-0.08%
2018/11/27	8	42.20	9	41.96	43.15	-1	11,258	-0.01%
2018/11/26	3	42.15	3	41.65	41.40	0	11,163	0.00%
2018/11/23	7	42.94	14	42.09	41.90	-7	10,973	-0.06%
2018/11/22	7	43.88	1	44.30	42.60	6	10,822	0.06%
2018/11/21	4	42.76	1	43.20	43.00	3	10,409	0.03%
2018/11/20	10	42.84	9	42.63	42.80	1	10,156	0.01%
2018/11/19	5	41.95	4	42.85	41.85	1	9,861	0.01%
2018/11/16	7	44.06	18	43.62	43.00	-11	9,654	-0.11%
2018/11/15	19	43.50	19	43.25	42.90	0	9,436	0.00%
2018/11/14	12	43.77	18	43.59	43.00	-6	9,140	-0.07%
2018/11/13	8	44.17	14	43.84	44.55	-6	8,732	-0.07%
2018/11/12	14	40.66	4	41.13	42.35	10	7,639	0.13%
2018/11/09	10	39.81	6	38.76	38.50	4	7,419	0.05%
2018/11/08	6	39.80	30	38.94	39.10	-24	7,418	-0.32%
2018/11/07	27	35.19	9	35.06	37.15	18	7,128	0.25%
2018/11/06	15	33.95	15	34.90	33.80	0	7,101	0.00%
2018/11/05	20	34.64	20	35.35	34.85	0	7,288	0.00%
2018/11/02	14	35.53	30	35.30	35.70	-16	7,240	-0.22%
2018/11/01	40	34.90	22	34.51	34.90	18	7,135	0.25%
2018/10/31	1	33.60	0	0.00	33.60	1	7,146	0.01%
2018/10/30	0	0.00	1	32.70	32.70	-1	7,060	-0.01%
2018/10/25	1	32.00	3	32.17	31.70	-2	6,878	-0.03%
2018/10/24	5	34.63	4	34.44	33.40	1	6,787	0.01%
2018/10/22	1	33.35	2	33.50	33.80	-1	6,553	-0.02%
2018/10/19	1	32.00	6	32.08	32.20	-5	6,460	-0.08%
2018/10/18	2	31.60	2	31.93	31.65	0	6,359	0.00%
2018/10/17	3	31.42	0	0.00	31.10	3	6,306	0.05%
2018/10/16	2	31.50	2	31.95	31.85	0	6,232	0.00%
2018/10/15	0	0.00	3	32.43	32.10	-3	6,185	-0.05%
2018/10/11	1	30.40	6	31.07	30.40	-5	6,168	-0.08%
2018/10/09	1	34.80	0	0.00	33.75	1	5,982	0.02%
2018/10/08	16	35.10	12	35.61	35.50	4	5,802	0.07%
2018/10/05	2	37.20	4	38.10	38.40	-2	5,547	-0.04%
2018/10/04	1	38.60	0	0.00	39.05	1	5,427	0.02%
2018/10/03	2	38.90	0	0.00	38.90	2	5,353	0.04%
2018/10/02	3	39.77	0	0.00	39.50	3	5,297	0.06%
2018/10/01	2	39.95	0	0.00	39.90	2	5,281	0.04%
2018/09/28	6	41.13	0	0.00	40.60	6	5,253	0.11%
2018/09/26	1	42.85	3	42.47	43.05	-2	5,288	-0.04%
2018/09/25	0	0.00	10	40.35	40.35	-10	5,267	-0.19%
2018/09/21	11	39.94	0	0.00	39.90	11	5,244	0.21%
2018/09/20	0	0.00	1	39.65	39.40	-1	5,200	-0.02%
2018/09/19	0	0.00	1	40.15	40.05	-1	5,207	-0.02%
2018/09/14	0	0.00	2	39.75	40.10	-2	5,128	-0.04%
2018/09/12	0	0.00	2	38.35	39.30	-2	5,099	-0.04%
2018/09/11	2	39.25	3	38.15	38.80	-1	5,147	-0.02%
2018/09/10	4	38.15	1	38.85	37.20	3	5,086	0.06%
2018/09/07	3	40.48	7	40.84	39.90	-4	5,012	-0.08%
2018/09/06	2	43.30	0	0.00	42.70	2	4,873	0.04%
2018/09/03	2	44.35	2	44.80	43.45	0	4,930	0.00%
2018/08/31	1	44.15	2	44.23	44.60	-1	4,955	-0.02%
2018/08/30	6	44.50	0	0.00	44.10	6	4,956	0.12%
2018/08/29	1	44.45	4	44.68	44.65	-3	5,025	-0.06%
2018/08/28	1	44.45	1	44.40	44.40	0	5,106	0.00%
2018/08/27	1	43.90	1	44.20	44.10	0	5,144	0.00%
2018/08/23	2	43.50	2	43.85	44.15	0	5,221	0.00%
2018/08/22	18	44.55	8	44.31	44.35	10	5,244	0.19%
2018/08/21	1	42.15	0	0.00	42.05	1	5,029	0.02%
2018/08/20	0	0.00	1	42.00	42.10	-1	5,034	-0.02%
2018/08/17	0	0.00	6	44.19	43.20	-6	5,033	-0.12%
2018/08/16	2	43.25	1	43.45	43.55	1	5,097	0.02%
2018/08/15	11	44.18	1	43.20	42.85	10	5,021	0.20%
2018/08/14	2	45.25	2	45.85	46.15	0	4,878	0.00%
2018/08/13	1	46.50	14	46.83	47.05	-13	4,842	-0.27%
2018/08/10	6	48.46	5	48.68	47.05	1	4,764	0.02%
2018/08/09	1	51.60	0	0.00	51.60	1	4,683	0.02%
2018/08/07	2	53.90	3	53.17	52.40	-1	4,823	-0.02%
2018/08/06	2	55.50	2	55.10	55.40	0	4,710	0.00%
2018/08/01	2	54.20	0	0.00	54.60	2	4,796	0.04%
2018/07/18	0	0.00	2	54.50	55.00	-2	5,598	-0.04%
2018/07/13	0	0.00	1	52.80	52.80	-1	5,476	-0.02%
2018/07/11	5	51.00	0	0.00	51.10	5	5,609	0.09%
2018/07/09	0	0.00	10	50.70	51.90	-10	5,687	-0.18%
2018/07/05	0	0.00	11	51.23	51.30	-11	5,724	-0.19%
2018/07/04	3	51.00	1	51.60	50.60	2	5,784	0.03%
2018/07/03	3	54.20	2	54.65	52.80	1	5,779	0.02%
2018/07/02	1	57.20	14	57.40	56.60	-13	5,676	-0.23%
2018/06/21	1	56.70	0	0.00	56.50	1	6,885	0.01%
2018/06/19	0	0.00	1	59.90	59.00	-1	7,225	-0.01%
2018/06/14	0	0.00	1	60.20	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	20	59.90	59.90	-20	7,333	-0.27%
2018/06/12	20	59.70	3	60.20	59.20	17	7,402	0.23%
2018/06/11	10	60.10	1	59.80	59.60	9	7,387	0.12%
2018/06/08	0	0.00	22	60.28	60.20	-22	7,373	-0.30%
2018/06/07	25	60.62	1	60.10	59.70	24	7,417	0.32%
2018/06/06	0	0.00	1	60.80	60.60	-1	7,372	-0.01%
2018/06/05	3	60.07	26	59.48	59.90	-23	7,306	-0.31%
2018/06/04	24	58.82	1	59.00	59.20	23	7,203	0.32%
2018/05/31	1	59.30	1	59.00	58.60	0	7,188	0.00%
2018/05/30	0	0.00	1	59.10	58.50	-1	7,156	-0.01%
2018/05/29	3	58.10	0	0.00	58.30	3	7,114	0.04%
2018/05/25	0	0.00	1	58.20	58.20	-1	7,156	-0.01%
2018/05/23	0	0.00	1	57.60	57.20	-1	7,063	-0.01%
2018/05/22	2	59.35	0	0.00	58.10	2	7,053	0.03%
2018/05/21	4	59.28	0	0.00	58.70	4	7,088	0.06%
2018/05/18	1	58.70	0	0.00	58.30	1	7,084	0.01%
2018/05/17	12	60.60	5	60.42	59.50	7	7,133	0.10%
2018/05/16	10	59.10	12	58.85	58.40	-2	6,987	-0.03%
2018/05/15	0	0.00	7	58.71	57.80	-7	7,014	-0.10%
2018/05/14	1	57.00	7	57.06	56.80	-6	7,104	-0.08%
2018/05/11	5	56.70	0	0.00	56.40	5	7,124	0.07%
2018/05/10	3	56.43	0	0.00	56.50	3	7,105	0.04%
2018/05/09	9	56.74	0	0.00	56.40	9	7,127	0.13%
2018/05/08	7	57.86	7	58.00	57.50	0	7,379	0.00%
2018/05/07	1	56.50	1	56.60	56.70	0	7,288	0.00%
2018/05/03	0	0.00	1	58.10	58.10	-1	7,256	-0.01%
2018/05/02	5	58.72	0	0.00	58.40	5	7,308	0.07%
2018/04/30	1	58.70	7	58.13	60.50	-6	7,271	-0.08%
2018/04/27	8	56.06	2	56.35	55.00	6	7,150	0.08%
2018/04/26	5	58.84	0	0.00	57.40	5	7,033	0.07%
2018/04/25	1	61.00	1	60.80	60.70	0	6,981	0.00%
2018/04/23	2	61.80	0	0.00	61.20	2	7,046	0.03%
2018/04/19	1	61.50	0	0.00	61.50	1	7,065	0.01%
2018/04/18	1	61.52	3	62.27	61.80	-2	7,038	-0.03%
2018/04/17	2	60.80	10	63.50	61.80	-8	7,018	-0.11%
2018/04/16	4	62.55	1	62.60	62.10	3	6,974	0.04%
2018/04/13	0	0.00	3	63.40	63.00	-3	6,967	-0.04%
2018/04/12	2	63.60	2	64.10	63.60	0	7,059	0.00%
2018/04/11	1	64.50	1	65.00	63.70	0	7,116	0.00%
2018/04/10	8	65.69	3	65.50	64.50	5	7,222	0.07%
2018/04/09	0	0.00	8	68.61	66.50	-8	7,178	-0.11%
2018/04/03	5	67.40	5	66.94	67.60	0	7,098	0.00%
2018/04/02	11	67.96	10	68.92	67.30	1	7,089	0.01%
2018/03/31	2	68.25	6	67.62	68.10	-4	6,997	-0.06%
2018/03/30	9	67.08	23	67.42	66.30	-14	6,861	-0.20%
2018/03/29	35	66.79	14	67.09	66.30	21	6,865	0.31%
2018/03/28	8	67.24	7	67.64	66.20	1	6,917	0.01%
2018/03/27	10	66.07	22	66.33	67.00	-12	7,085	-0.17%
2018/03/26	12	63.87	1	63.70	63.00	11	6,669	0.16%
2018/03/23	3	64.30	6	64.25	63.90	-3	6,718	-0.04%
2018/03/22	25	68.25	18	68.62	66.00	7	6,790	0.10%
2018/03/21	10	64.38	40	63.58	67.60	-30	6,851	-0.44%
2018/03/20	6	62.05	0	0.00	62.00	6	6,794	0.09%
2018/03/19	12	62.58	2	63.10	62.40	10	6,891	0.15%
2018/03/16	20	62.51	0	0.00	62.30	20	6,897	0.29%
2018/03/15	0	0.00	3	61.73	61.80	-3	6,835	-0.04%
2018/03/13	4	62.80	6	62.92	63.00	-2	6,827	-0.03%
2018/03/12	3	61.70	1	61.70	62.00	2	6,802	0.03%
2018/03/09	5	61.60	0	0.00	61.10	5	6,828	0.07%
2018/03/08	1	61.00	1	61.40	61.10	0	6,825	0.00%
2018/03/07	1	59.00	4	60.15	60.50	-3	6,847	-0.04%
2018/03/05	11	61.46	13	60.80	60.50	-2	6,887	-0.03%
2018/03/02	2	61.60	1	61.00	61.00	1	6,868	0.01%
2018/03/01	1	61.40	2	61.55	61.40	-1	6,871	-0.01%
2018/02/27	4	61.93	0	0.00	61.00	4	6,895	0.06%
2018/02/22	2	62.10	0	0.00	62.00	2	7,022	0.03%
2018/02/21	0	0.00	2	62.55	63.00	-2	7,023	-0.03%
2018/02/09	1	57.90	3	58.97	60.00	-2	7,002	-0.03%
2018/02/08	2	62.80	0	0.00	62.10	2	6,923	0.03%
2018/02/07	1	63.50	1	64.00	63.50	0	6,972	0.00%
2018/02/06	2	62.40	10.2	62.46	62.30	-8.2	6,922	-0.12%
2018/02/05	1	67.40	3	68.27	68.60	-2	6,841	-0.03%
2018/02/02	1	70.50	2	70.70	70.60	-1	6,869	-0.01%
2018/02/01	7	71.01	1	71.10	70.50	6	6,928	0.09%
2018/01/31	6	73.20	5	71.72	71.00	1	6,891	0.01%
2018/01/30	0	0.00	1	71.20	71.40	-1	6,613	-0.02%
2018/01/29	0	0.00	1	70.60	70.20	-1	6,547	-0.02%
2018/01/26	1	69.00	2	69.05	69.30	-1	6,519	-0.02%
2018/01/25	2	69.10	0	0.00	68.60	2	6,529	0.03%
2018/01/24	4	69.53	8	69.33	69.20	-4	6,512	-0.06%
2018/01/23	2	70.55	0	0.00	69.50	2	6,482	0.03%
2018/01/22	0	0.00	4	71.25	71.20	-4	6,471	-0.06%
2018/01/18	0.2	72.00	0	0.00	72.00	0.2	6,477	0.00%
2018/01/16	0	0.00	2	72.90	72.60	-2	6,478	-0.03%
2018/01/15	0	0.00	1	71.70	71.80	-1	6,461	-0.02%
2018/01/12	0	0.00	1	71.20	71.30	-1	6,496	-0.02%
2018/01/10	1	70.80	0	0.00	70.80	1	6,671	0.01%
2018/01/09	3	72.47	2	73.00	72.30	1	6,799	0.01%
2018/01/08	4	72.88	14	73.08	72.00	-10	6,845	-0.15%
2018/01/05	13	75.55	3	76.00	75.20	10	6,877	0.15%
2018/01/04	21	75.79	6	76.18	75.60	15	6,877	0.22%
2018/01/03	5	74.50	5	74.40	74.20	0	6,916	0.00%
2018/01/02	2	73.95	1	74.10	73.90	1	6,985	0.01%