宏達電 (2498)-玉山-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
42.80
漲跌
▼0.05
漲幅
-0.12%
成交量
2,245張
產業
上市通信網路類股
1090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－玉山-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

玉山-新竹券商分點個股進出
玉山-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
2024/05/06	0	42.95	0	0.00	42.80	0	4,583	0.00%
2024/05/03	0	0.00	1	43.25	42.85	-1	4,605	-0.02%
2024/05/02	0	42.76	0	0.00	42.65	0	4,628	0.00%
2024/04/30	2	42.80	0	0.00	42.65	2	4,710	0.04%
2024/04/29	0	43.40	1	43.25	43.40	-1	4,755	-0.02%
2024/04/26	0	42.15	0	0.00	42.05	0	4,783	0.00%
2024/04/25	0	41.90	0	0.00	41.70	0	4,837	0.00%
2024/04/24	0	42.70	0	0.00	42.40	0	4,880	0.00%
2024/04/22	0	41.78	1	42.45	41.45	-1	5,075	-0.02%
2024/04/19	2	41.55	2	42.60	41.45	0	5,086	0.00%
2024/04/18	0	42.90	1	43.25	43.25	-1	5,124	-0.02%
2024/04/17	1	42.90	0	0.00	42.80	1	5,293	0.02%
2024/04/16	0	44.25	1	43.65	42.90	-1	5,669	-0.02%
2024/04/15	0	0.00	1	45.30	45.15	-1	6,724	-0.01%
2024/04/12	4	46.27	0	0.00	46.05	4	7,381	0.05%
2024/04/11	2	45.92	0	0.00	45.55	2	7,361	0.03%
2024/04/10	1	46.40	1	46.65	46.40	0	7,393	0.00%
2024/04/09	4	46.56	1	46.55	46.65	3	7,483	0.04%
2024/04/03	1	46.75	0	0.00	47.20	1	7,548	0.01%
2024/04/02	0	47.75	0	0.00	47.50	0	7,602	0.00%
2024/04/01	1	48.10	0	0.00	48.25	1	7,772	0.01%
2024/03/29	0	47.45	0	0.00	47.20	0	7,874	0.00%
2024/03/28	0	47.60	1	47.80	47.65	-1	8,335	-0.01%
2024/03/27	1	48.20	2	47.70	47.65	-1	8,601	-0.01%
2024/03/26	0	0.00	2	47.80	47.85	-2	8,590	-0.02%
2024/03/25	0	0.00	3	49.02	48.00	-3	8,579	-0.03%
2024/03/22	2	47.30	0	0.00	47.45	2	8,472	0.02%
2024/03/18	1	45.40	0	0.00	45.80	1	9,152	0.01%
2024/03/14	0.1	46.00	0	0.00	45.50	0.1	9,179	0.00%
2024/03/13	4	46.20	0	0.00	45.90	4	9,195	0.04%
2024/03/12	0.1	47.09	0.4	46.50	47.25	-0.3	9,209	0.00%
2024/03/11	0	0.00	4	46.05	46.20	-4	9,198	-0.04%
2024/03/08	3	46.10	0	46.35	45.90	3	9,224	0.03%
2024/03/07	0	0.00	9	47.27	47.00	-9	9,146	-0.10%
2024/03/06	6	47.33	3.1	47.28	47.10	2.9	9,092	0.03%
2024/03/04	0.3	49.24	4	49.60	49.20	-3.8	8,958	-0.04%
2024/03/01	1	49.00	0	0.00	48.95	1	8,982	0.01%
2024/02/29	0	48.85	0	0.00	48.75	0	8,985	0.00%
2024/02/27	1	48.80	0	0.00	48.60	1	9,009	0.01%
2024/02/26	1	48.55	5	48.70	49.00	-4	8,870	-0.05%
2024/02/23	0	0.00	0.8	49.05	48.50	-0.8	8,971	-0.01%
2024/02/21	2	49.40	4	49.95	49.55	-2	9,009	-0.02%
2024/02/20	1	49.60	2	49.30	49.20	-1	9,182	-0.01%
2024/02/16	3	49.97	0	0.00	50.00	3	9,254	0.03%
2024/02/15	0	48.90	5	48.60	49.35	-5	9,323	-0.05%
2024/02/05	1	49.05	0	0.00	49.05	1	9,356	0.01%
2024/02/02	2	50.70	2	51.00	50.00	0	9,286	0.00%
2024/02/01	0.1	50.05	0	0.00	50.70	0.1	9,271	0.00%
2024/01/31	1	49.75	0	0.00	49.10	1	9,321	0.01%
2024/01/30	4	49.60	0	0.00	49.50	4	9,409	0.04%
2024/01/29	1	50.50	1	50.40	50.50	0	9,445	0.00%
2024/01/26	1	49.95	0	0.00	50.00	1	9,673	0.01%
2024/01/25	2	50.65	5	51.00	50.50	-3	9,699	-0.03%
2024/01/23	1.1	51.52	0	0.00	51.70	1.1	9,628	0.01%
2024/01/22	2	51.00	3	51.13	51.50	-1	9,589	-0.01%
2024/01/19	1	50.30	0	0.00	50.30	1	9,606	0.01%
2024/01/18	3	50.10	1	50.20	50.40	2	9,580	0.02%
2024/01/17	1.1	49.18	0	49.80	49.15	1.1	9,534	0.01%
2024/01/16	1.1	50.21	0	0.00	50.30	1.1	9,430	0.01%
2024/01/15	1.5	51.81	0	0.00	51.30	1.5	9,357	0.02%
2024/01/12	5	51.82	3	52.39	51.60	2	9,351	0.02%
2024/01/11	13	52.25	19	52.41	52.10	-6	9,297	-0.06%
2024/01/10	33	53.02	13.3	52.21	52.20	19.8	9,242	0.21%
2024/01/09	19	54.83	47	54.57	54.70	-28	8,994	-0.31%
2024/01/08	4	53.45	5.5	53.54	52.90	-1.5	7,866	-0.02%
2024/01/05	1	48.91	0	0.00	48.90	1	7,192	0.01%
2024/01/04	3	49.13	1	49.15	48.65	2	7,219	0.03%
2024/01/03	0.1	49.70	5	50.20	49.40	-4.9	7,236	-0.07%
2024/01/02	0	51.22	0	0.00	50.70	0	7,178	0.00%
2023/12/29	1	51.70	4	51.80	51.30	-3	7,236	-0.04%
2023/12/28	5.5	52.08	1	52.10	51.60	4.5	7,246	0.06%
2023/12/27	6	52.32	9	52.61	52.10	-3	7,194	-0.04%
2023/12/26	5.5	51.52	3	51.70	51.50	2.5	7,015	0.04%
2023/12/25	7	52.89	11	53.55	52.00	-4	6,901	-0.06%
2023/12/22	2	50.70	12.2	51.79	51.20	-10.2	6,432	-0.16%
2023/12/21	0	0.00	1	49.20	49.15	-1	6,176	-0.02%
2023/12/19	1	48.55	1	48.75	48.65	0	6,148	0.00%
2023/12/18	4	49.76	0	0.00	49.25	4	6,148	0.07%
2023/12/15	2	50.30	11	50.30	50.80	-9	6,065	-0.15%
2023/12/14	14	51.24	22	51.49	52.00	-8	5,873	-0.14%
2023/12/13	2.2	48.79	0	0.00	48.30	2.2	5,425	0.04%
2023/12/12	1	48.45	5	48.45	48.30	-4	5,435	-0.07%
2023/12/08	1	49.25	0	0.00	48.85	1	5,475	0.02%
2023/12/07	0	49.20	0	0.00	48.40	0	5,460	0.00%
2023/12/05	1.1	49.52	0	0.00	49.20	1.1	5,435	0.02%
2023/12/04	0	0.00	2	49.85	49.75	-2	5,473	-0.04%
2023/12/01	2.2	49.51	0	0.00	49.45	2.2	5,453	0.04%
2023/11/28	2	49.25	0	0.00	50.00	2	5,348	0.04%
2023/11/27	3	48.77	1	48.65	48.45	2	5,299	0.04%
2023/11/24	2	48.80	0	0.00	49.05	2	5,291	0.04%
2023/11/22	8	50.31	6	50.10	50.00	2	5,226	0.04%
2023/11/21	0	0.00	9	49.14	49.30	-9	5,125	-0.18%
2023/11/20	0	0.00	0.2	49.40	49.15	-0.2	5,091	0.00%
2023/11/17	6	49.23	0	0.00	49.45	6	5,037	0.12%
2023/11/16	0	0.00	10.3	47.93	48.15	-10.3	4,841	-0.21%
2023/11/15	9	47.94	8	47.80	48.00	1	4,817	0.02%
2023/11/14	1	46.95	0	0.00	47.20	1	4,728	0.02%
2023/11/09	21	47.13	20	46.76	46.30	1	4,668	0.02%
2023/11/08	0.1	47.40	0	0.00	47.40	0.1	4,731	0.00%
2023/11/07	4	46.08	3.2	45.85	46.05	0.8	4,652	0.02%
2023/11/03	12	47.48	12	48.30	47.40	0	4,549	0.00%
2023/11/02	4	45.73	2	45.85	45.85	2	4,356	0.05%
2023/11/01	0	44.40	4	44.13	44.75	-4	4,470	-0.09%
2023/10/31	1	45.05	0	0.00	44.10	1	4,598	0.02%
2023/10/30	4	46.46	2	45.75	45.75	2	4,807	0.04%
2023/10/27	1	46.10	2	45.90	46.00	-1	4,872	-0.02%
2023/10/26	3	45.28	2	45.20	45.15	1	4,880	0.02%
2023/10/25	5	46.25	0	0.00	46.60	5	4,945	0.10%
2023/10/24	2	45.30	0	0.00	45.70	2	5,041	0.04%
2023/10/23	2	45.30	0	0.00	45.30	2	5,087	0.04%
2023/10/20	3	44.80	0	0.00	45.70	3	5,146	0.06%
2023/10/19	5.6	45.84	3.5	45.81	45.85	2.1	5,182	0.04%
2023/10/18	5.2	46.51	4.1	46.78	46.60	1.1	5,274	0.02%
2023/10/17	6	50.35	6	48.27	48.10	0	5,172	0.00%
2023/10/16	2	49.10	1	49.70	49.05	1	5,121	0.02%
2023/10/13	2	49.78	5	50.00	50.10	-3	5,240	-0.06%
2023/10/12	7	50.09	1	49.85	50.30	6	5,366	0.11%
2023/10/11	6	49.46	2	49.40	49.25	4	5,491	0.07%
2023/10/06	4.1	49.91	2	49.65	49.65	2.1	5,673	0.04%
2023/10/05	0.2	50.10	1	50.10	50.30	-0.9	6,014	-0.01%
2023/10/04	3	47.33	3	47.40	47.45	0	6,175	0.00%
2023/10/03	2	48.75	0	0.00	48.75	2	6,183	0.03%
2023/09/26	0.1	48.95	0	0.00	48.65	0.1	6,496	0.00%
2023/09/25	0	0.00	2	49.90	49.45	-2	6,506	-0.03%
2023/09/20	2	49.25	0	0.00	49.20	2	6,605	0.03%
2023/09/19	0	0.00	4	49.75	49.45	-4	6,662	-0.06%
2023/09/13	1	49.35	0	0.00	49.50	1	6,999	0.01%
2023/09/12	0	0.00	6	50.12	49.80	-6	7,080	-0.08%
2023/09/11	6	49.90	0	0.00	49.30	6	7,089	0.08%
2023/09/07	0	0.00	1	51.20	51.00	-1	7,133	-0.01%
2023/09/05	0	0.00	1	52.90	53.00	-1	7,188	-0.01%
2023/08/31	0	0.00	1	52.70	52.80	-1	7,669	-0.01%
2023/08/30	6	52.28	1.3	52.34	52.50	4.7	8,030	0.06%
2023/08/29	0	0.00	0.2	51.50	51.80	-0.2	8,139	0.00%
2023/08/25	1	51.10	1	51.00	51.10	0	8,264	0.00%
2023/08/24	0.2	51.16	3.3	51.28	51.10	-3	8,394	-0.04%
2023/08/23	0	0.00	0	51.60	51.50	0	8,696	0.00%
2023/08/22	1	50.80	6	51.92	50.70	-5	8,767	-0.06%
2023/08/21	1	51.60	3	51.27	51.20	-2	8,833	-0.02%
2023/08/18	0	50.80	3	50.93	50.70	-3	8,856	-0.03%
2023/08/17	4	50.55	3.3	50.53	51.00	0.8	8,893	0.01%
2023/08/16	1	50.20	2	49.55	50.40	-1	8,956	-0.01%
2023/08/15	0	0.00	2	49.80	50.00	-2	8,958	-0.02%
2023/08/14	10	49.25	1	49.40	49.10	9	9,137	0.10%
2023/08/11	0	50.60	2	50.55	50.10	-2	9,121	-0.02%
2023/08/10	1.1	50.52	4	50.80	50.50	-2.9	9,128	-0.03%
2023/08/09	2	51.00	1.1	51.54	51.90	0.9	9,074	0.01%
2023/08/08	2	51.90	0	0.00	51.90	2	9,086	0.02%
2023/08/07	1.6	51.43	17	50.00	52.30	-15.4	9,133	-0.17%
2023/08/04	4.1	51.48	0	0.00	51.10	4.1	9,024	0.05%
2023/08/02	5	54.24	2	55.10	52.50	3	8,926	0.03%
2023/08/01	0	0.00	1	56.30	55.60	-1	8,713	-0.01%
2023/07/28	1.1	55.94	0	0.00	56.00	1.1	8,619	0.01%
2023/07/27	0.2	57.16	3	57.50	57.20	-2.8	8,602	-0.03%
2023/07/26	0	56.20	0	0.00	55.50	0	8,529	0.00%
2023/07/25	3	56.07	0	0.00	55.70	3	8,563	0.04%
2023/07/21	1	58.00	3	57.27	57.80	-2	8,621	-0.02%
2023/07/20	0	0.00	2	56.30	57.00	-2	8,657	-0.02%
2023/07/19	11	56.80	0	0.00	55.60	11	8,690	0.13%
2023/07/18	7	57.56	2.7	57.34	56.70	4.3	8,788	0.05%
2023/07/17	1	58.10	2	58.30	58.50	-1	8,914	-0.01%
2023/07/14	2	58.80	3	58.83	58.80	-1	8,991	-0.01%
2023/07/13	9	59.04	12	58.54	58.40	-3	8,953	-0.03%
2023/07/12	19.3	58.97	25	58.86	57.70	-5.7	8,770	-0.06%
2023/07/11	3.1	57.81	9	58.07	58.00	-5.9	8,506	-0.07%
2023/07/10	4.3	55.86	0	0.00	55.30	4.3	8,312	0.05%
2023/07/06	5	57.54	0	0.00	56.80	5	8,385	0.06%
2023/07/05	4	56.90	1	56.80	56.80	3	8,668	0.03%
2023/07/04	8	57.20	3	57.17	57.20	5	9,133	0.05%
2023/07/03	0	0.00	2	57.35	57.10	-2	9,220	-0.02%
2023/06/30	4	57.13	0	0.00	57.10	4	9,320	0.04%
2023/06/29	8	57.26	3	57.13	57.00	5	9,382	0.05%
2023/06/28	6	56.55	0	0.00	56.40	6	9,417	0.06%
2023/06/27	6	57.20	1	57.00	56.40	5	9,657	0.05%
2023/06/26	2.1	57.95	5	57.70	57.40	-2.9	9,898	-0.03%
2023/06/21	0	0.00	4	58.70	58.70	-4	10,018	-0.04%
2023/06/20	0.1	59.00	5	58.60	58.70	-5	9,944	-0.05%
2023/06/19	6.1	58.86	2	59.20	58.90	4.1	10,023	0.04%
2023/06/16	0.1	60.30	1	60.10	60.50	-0.9	10,044	-0.01%
2023/06/14	4	60.30	1	60.40	60.20	3	10,260	0.03%
2023/06/13	6	61.05	1	61.20	61.00	5	10,510	0.05%
2023/06/12	2	59.95	2	60.00	60.20	0	10,964	0.00%
2023/06/09	1	60.50	5	61.12	60.40	-4	11,189	-0.04%
2023/06/08	28	61.49	1	61.30	60.40	27	11,507	0.23%
2023/06/07	7	61.79	4	62.10	62.00	3	11,855	0.03%
2023/06/06	8.1	61.29	12	61.08	61.00	-4	12,463	-0.03%
2023/06/05	5	64.58	7	64.53	63.60	-2	12,483	-0.02%
2023/06/02	9.1	62.84	1	62.70	62.90	8.1	12,292	0.07%
2023/06/01	1	62.40	2	62.25	62.40	-1	12,408	-0.01%
2023/05/31	0	0.00	1	62.10	61.80	-1	12,681	-0.01%
2023/05/30	1.1	61.41	3	61.83	61.80	-2	13,018	-0.01%
2023/05/29	0	61.90	12.1	60.96	61.50	-12	13,433	-0.09%
2023/05/26	2	58.45	0	0.00	58.40	2	13,751	0.01%
2023/05/25	4.1	60.03	0	0.00	59.40	4.1	14,297	0.03%
2023/05/24	0	0.00	1	59.30	59.60	-1	14,541	-0.01%
2023/05/23	1	60.00	3	60.03	60.10	-2	15,234	-0.01%
2023/05/22	0	0.00	5	60.00	60.30	-5	15,543	-0.03%
2023/05/19	1	58.80	3	58.97	59.00	-2	15,668	-0.01%
2023/05/18	2.1	59.19	2	59.30	58.90	0.1	15,860	0.00%
2023/05/17	1	57.80	1	58.20	58.40	0	16,248	0.00%
2023/05/15	3	56.67	1	56.80	56.60	2	16,607	0.01%
2023/05/11	6	57.82	3	56.73	56.00	3	17,695	0.02%
2023/05/10	31	56.92	30	57.28	57.50	1	18,116	0.01%
2023/05/09	1	56.60	1	56.50	56.80	0	18,824	0.00%
2023/05/08	1	57.90	0	0.00	57.40	1	19,949	0.01%
2023/05/05	1	57.00	2	57.20	57.30	-1	21,816	0.00%
2023/05/04	2	56.95	3	56.97	56.80	-1	22,378	0.00%
2023/05/03	1	56.70	1	56.80	56.50	0	22,607	0.00%
2023/05/02	0	0.00	1	57.30	57.50	-1	22,964	0.00%
2023/04/28	0	57.30	3	56.97	56.70	-3	23,193	-0.01%
2023/04/27	4	56.13	2	55.95	56.20	2	23,205	0.01%
2023/04/26	3	56.17	1	55.40	56.50	2	23,243	0.01%
2023/04/25	6	56.32	0	56.30	55.90	6	23,544	0.03%
2023/04/21	8.4	58.30	13	59.55	58.10	-4.6	23,910	-0.02%
2023/04/20	7.1	60.45	0	0.00	59.60	7.1	23,913	0.03%
2023/04/19	4	61.85	5	62.06	61.70	-1	23,949	0.00%
2023/04/18	1	64.90	4	64.43	63.30	-3	24,001	-0.01%
2023/04/14	0	0.00	7	64.34	64.30	-7	24,969	-0.03%
2023/04/13	2.3	64.07	3	64.10	63.70	-0.7	25,245	0.00%
2023/04/12	0	0.00	4.1	64.65	64.70	-4.1	25,380	-0.02%
2023/04/11	2	65.20	4	65.40	64.30	-2	25,460	-0.01%
2023/04/10	14	64.97	1	65.10	65.20	13	25,447	0.05%
2023/04/07	1	64.70	2	65.40	64.10	-1	25,252	0.00%
2023/04/06	0	0.00	8	62.80	63.60	-8	24,885	-0.03%
2023/03/31	5	62.12	3	62.43	62.60	2	24,950	0.01%
2023/03/30	1	62.20	1	62.10	62.00	0	25,029	0.00%
2023/03/29	2	61.75	0	0.00	61.60	2	25,176	0.01%
2023/03/28	4	61.80	3.2	62.94	61.70	0.8	25,355	0.00%
2023/03/27	6	64.20	4	64.45	63.60	2	25,215	0.01%
2023/03/24	11	63.66	4	63.20	63.00	7	25,157	0.03%
2023/03/22	0	0.00	1	63.40	63.30	-1	25,290	0.00%
2023/03/21	0	63.10	0	0.00	62.70	0	25,422	0.00%
2023/03/20	1	62.40	2	62.90	63.20	-1	25,545	0.00%
2023/03/17	0	61.60	23	61.49	62.20	-23	25,901	-0.09%
2023/03/16	2	61.20	1	61.30	61.10	1	26,237	0.00%
2023/03/15	3	63.50	4	63.58	63.00	-1	26,537	0.00%
2023/03/14	1	61.60	4	62.78	62.50	-3	26,978	-0.01%
2023/03/13	4.1	60.98	1	61.20	62.60	3.1	27,719	0.01%
2023/03/10	11	62.58	2	62.50	62.60	9	28,235	0.03%
2023/03/09	62	65.89	70	65.24	64.40	-8	29,472	-0.03%
2023/03/08	5	63.64	10	63.90	63.40	-5	29,774	-0.02%
2023/03/07	0.1	65.20	6	65.32	64.90	-5.9	29,637	-0.02%
2023/03/06	3.2	64.34	3	64.73	64.80	0.2	29,643	0.00%
2023/03/03	9.1	64.01	14	65.40	63.60	-5	29,568	-0.02%
2023/03/02	4	64.97	16	65.00	64.80	-12	29,462	-0.04%
2023/03/01	13	66.47	0	0.00	66.10	13	29,189	0.04%
2023/02/24	8	67.05	8	66.44	65.40	0	28,773	0.00%
2023/02/23	2	66.40	11	66.85	66.70	-9	28,439	-0.03%
2023/02/22	3	65.53	1	64.70	64.60	2	28,059	0.01%
2023/02/21	22	67.65	13	67.33	66.70	9	27,948	0.03%
2023/02/20	5	66.38	35	66.83	66.90	-30	27,536	-0.11%
2023/02/17	41	65.30	14	65.77	65.80	27	27,439	0.10%
2023/02/16	4	65.35	3	65.57	65.60	1	27,622	0.00%
2023/02/15	10	64.11	35	63.34	64.50	-25	27,729	-0.09%
2023/02/14	1	66.00	1	66.00	65.50	0	27,359	0.00%
2023/02/13	12	65.58	2	65.30	65.20	10	27,496	0.04%
2023/02/10	30	67.09	23	65.97	65.50	7	27,637	0.03%
2023/02/09	20	67.25	7	67.30	67.70	13	27,428	0.05%
2023/02/08	14	66.73	22	66.30	66.30	-8	27,527	-0.03%
2023/02/07	27	66.44	0	0.00	66.10	27	27,519	0.10%
2023/02/06	18	66.77	23	67.15	68.70	-5	27,040	-0.02%
2023/02/03	54.4	67.60	39.2	66.50	65.10	15.2	26,040	0.06%
2023/02/02	1	66.90	18.1	66.16	66.90	-17.1	24,490	-0.07%
2023/02/01	21.1	61.01	9	60.97	60.90	12.1	24,173	0.05%
2023/01/31	16	60.57	42	60.22	60.80	-26	24,234	-0.11%
2023/01/30	15	58.91	0	0.00	59.50	15	24,065	0.06%
2023/01/17	3	57.23	1	57.30	57.20	2	24,033	0.01%
2023/01/16	2	57.20	7	57.47	57.20	-5	24,166	-0.02%
2023/01/13	10	58.08	1	59.50	57.30	9	24,282	0.04%
2023/01/12	3	59.90	5.1	60.39	59.50	-2.1	24,235	-0.01%
2023/01/11	0	59.00	4	59.40	59.00	-4	24,121	-0.02%
2023/01/10	26	59.33	20	59.20	58.80	6	24,312	0.02%
2023/01/09	15	58.77	16	59.03	58.70	-1	24,559	0.00%
2023/01/06	6	58.77	1.4	59.06	58.50	4.6	24,854	0.02%
2023/01/05	124.1	59.31	117	59.61	58.70	7.1	25,296	0.03%	大買/大賣/
2023/01/04	8	58.84	6	58.95	58.80	2	25,241	0.01%
2023/01/03	1	58.40	17	58.56	58.10	-16	25,223	-0.06%
2022/12/30	3	56.70	3	56.40	55.70	0	25,198	0.00%
2022/12/28	2	56.65	23	56.11	55.70	-21	25,989	-0.08%
2022/12/27	3	56.77	6	56.90	57.10	-3	26,174	-0.01%
2022/12/26	18	55.60	3	55.63	55.70	15	26,380	0.06%
2022/12/23	1	55.30	2	54.70	55.00	-1	26,855	0.00%
2022/12/22	0	0.00	1	55.80	55.40	-1	27,133	0.00%
2022/12/21	12	55.08	15	54.56	55.80	-3	27,737	-0.01%
2022/12/20	6.1	54.52	0	0.00	54.40	6.1	28,192	0.02%
2022/12/19	3	57.00	2	57.30	56.40	1	28,938	0.00%
2022/12/16	29	57.54	28	57.85	57.20	1	29,573	0.00%
2022/12/15	28.1	58.68	26	58.37	58.20	2.1	30,474	0.01%
2022/12/14	6	58.25	3	58.27	58.40	3	31,185	0.01%
2022/12/13	26.1	59.37	14	59.30	58.40	12.1	31,538	0.04%
2022/12/12	9	59.88	8	59.08	58.90	1	31,888	0.00%
2022/12/09	13	59.79	13	60.16	59.40	0	31,984	0.00%
2022/12/08	6.1	59.65	15	59.53	59.90	-8.9	31,994	-0.03%
2022/12/07	12	59.66	40	58.91	58.00	-28	32,125	-0.09%
2022/12/06	20	60.94	20.2	61.16	59.90	-0.2	32,225	0.00%
2022/12/05	52	61.35	60	60.55	60.40	-8	32,529	-0.02%
2022/12/02	51	59.18	68	58.58	59.10	-17	31,931	-0.05%
2022/12/01	143	59.43	97	59.07	57.80	46	31,833	0.14%	大買/
2022/11/30	41.2	54.48	46.1	57.07	57.60	-4.9	31,310	-0.02%
2022/11/29	1	51.50	1	51.00	52.40	0	31,608	0.00%
2022/11/28	8	51.63	8.1	51.62	51.50	-0.1	33,714	0.00%
2022/11/25	0	53.00	23	53.60	52.70	-23	34,360	-0.07%
2022/11/24	2	53.45	20	53.40	53.40	-18	35,383	-0.05%
2022/11/23	45	52.59	2	52.75	52.40	43	35,608	0.12%
2022/11/22	0.1	52.90	15.1	52.50	52.80	-15	35,980	-0.04%
2022/11/21	16	54.24	1	52.80	52.80	15	37,064	0.04%
2022/11/18	1	55.20	1	54.10	53.40	0	37,282	0.00%
2022/11/17	5.1	54.90	13	55.10	54.70	-7.9	38,061	-0.02%
2022/11/16	14	54.34	21	54.15	54.50	-7	38,499	-0.02%
2022/11/15	1	54.40	1	54.50	54.30	0	38,967	0.00%
2022/11/14	16	53.96	20	53.83	54.30	-4	39,829	-0.01%
2022/11/11	57	54.22	57	52.79	52.40	0	40,889	0.00%
2022/11/10	0	0.00	2	52.60	52.70	-2	41,712	0.00%
2022/11/09	7	52.76	5	53.20	53.40	2	42,307	0.00%
2022/11/08	2	52.50	7	52.91	51.80	-5	43,100	-0.01%
2022/11/07	3	53.50	3	53.17	52.50	0	43,801	0.00%
2022/11/04	24	53.28	24	53.52	53.50	0	44,700	0.00%
2022/11/03	17	51.40	23	52.48	52.70	-6	44,986	-0.01%
2022/11/02	3.1	50.50	0	0.00	50.50	3.1	45,218	0.01%
2022/11/01	1	50.30	3	50.63	50.90	-2	46,009	0.00%
2022/10/31	26	49.52	31	49.97	50.50	-5	46,929	-0.01%
2022/10/28	7	48.81	4	48.81	48.30	3	48,686	0.01%
2022/10/27	4	48.43	7	49.59	50.30	-3	49,722	-0.01%
2022/10/26	23	48.64	23	48.77	48.40	0	50,392	0.00%
2022/10/25	22	49.70	21	49.56	49.05	1	51,129	0.00%
2022/10/24	20	50.58	19	50.20	49.65	1	52,478	0.00%
2022/10/21	21	50.23	21	49.79	49.25	0	54,504	0.00%
2022/10/19	4	52.58	4	52.08	51.70	0	56,959	0.00%
2022/10/18	24	52.40	64	52.19	52.00	-40	58,860	-0.07%
2022/10/17	16	50.58	9	50.34	52.50	7	62,994	0.01%
2022/10/14	45	51.79	41	52.39	51.70	4	65,525	0.01%
2022/10/13	11	50.51	7	48.97	49.05	4	66,365	0.01%
2022/10/12	9	52.18	28	52.11	53.00	-19	66,666	-0.03%
2022/10/11	58	51.83	60	52.31	51.60	-2	67,341	0.00%
2022/10/07	12	56.53	7	55.80	55.90	5	67,859	0.01%
2022/10/06	5	55.44	5	55.92	56.50	0	69,128	0.00%
2022/10/05	36	56.31	45	56.17	55.00	-9	70,843	-0.01%
2022/10/04	12	55.98	2	55.90	55.90	10	71,871	0.01%
2022/10/03	17	54.18	17	53.65	54.30	0	72,857	0.00%
2022/09/30	39	52.98	40	51.95	54.80	-1	75,063	0.00%
2022/09/29	30.1	53.53	51	53.30	53.30	-20.9	77,665	-0.03%
2022/09/28	39	53.38	17	52.85	52.00	22	81,115	0.03%
2022/09/27	40	55.47	16.4	55.54	56.60	23.6	82,606	0.03%
2022/09/26	71	58.06	28.1	58.81	56.00	42.9	83,725	0.05%
2022/09/23	21.1	61.81	38	61.18	60.80	-17	84,788	-0.02%
2022/09/22	40.1	63.69	15	63.43	62.70	25.1	85,208	0.03%
2022/09/21	18.1	63.38	52	63.73	64.50	-33.9	85,680	-0.04%
2022/09/20	15	62.83	16	62.69	62.80	-1	87,623	0.00%
2022/09/19	38	62.02	34	62.48	61.30	4	87,693	0.00%
2022/09/16	4	61.60	0.1	61.30	61.20	4	87,845	0.00%
2022/09/15	5.2	61.93	5	62.30	61.30	0.2	88,657	0.00%
2022/09/14	34	61.39	26	61.04	62.60	8	89,958	0.01%
2022/09/13	27	62.49	16	63.60	62.20	11	89,566	0.01%
2022/09/12	51	64.07	51	63.52	63.30	0	89,038	0.00%
2022/09/08	13	61.03	5	60.94	60.80	8	88,042	0.01%
2022/09/07	21	60.02	1	61.00	60.40	20	87,776	0.02%
2022/09/06	19	62.85	13	62.99	60.10	6	87,085	0.01%
2022/09/05	18	64.29	28	63.92	63.40	-10	86,076	-0.01%
2022/09/02	11	63.74	90.2	63.37	63.90	-79.2	84,883	-0.09%
2022/09/01	32	61.19	21	61.05	60.20	11	82,647	0.01%
2022/08/31	63	60.55	38	61.79	62.30	25	81,807	0.03%
2022/08/30	10	59.54	6	59.58	59.10	4	80,656	0.00%
2022/08/29	31	58.92	6	58.73	58.70	25	80,251	0.03%
2022/08/26	12	62.27	13	62.12	61.60	-1	79,833	0.00%
2022/08/25	7	60.80	13	60.98	61.00	-6	78,831	-0.01%
2022/08/24	36	59.34	24	59.31	59.50	12	78,464	0.02%
2022/08/23	7	60.41	12.1	60.56	60.20	-5.1	77,650	-0.01%
2022/08/22	10.1	62.42	31	61.37	61.00	-20.9	77,073	-0.03%
2022/08/19	45	64.61	9	64.34	63.90	36	76,527	0.05%
2022/08/18	24	64.98	15	64.77	64.20	9	75,462	0.01%
2022/08/17	18	64.21	27.1	64.41	65.50	-9.1	74,055	-0.01%
2022/08/16	9	64.08	9	63.74	62.50	0	72,978	0.00%
2022/08/15	32	61.99	30.1	61.62	64.50	1.9	72,200	0.00%
2022/08/12	18	63.99	16.1	63.78	63.20	2	71,105	0.00%
2022/08/11	9	63.48	20.1	63.77	63.80	-11.1	70,103	-0.02%
2022/08/10	25	61.00	30.1	61.29	62.00	-5.1	69,002	-0.01%
2022/08/09	9	60.14	10	59.68	59.70	-1	68,156	0.00%
2022/08/08	22	58.70	16	59.89	60.40	6	67,502	0.01%
2022/08/05	10.1	59.83	11	60.25	62.00	-0.9	66,539	0.00%
2022/08/04	45	61.05	50	60.07	58.30	-5	65,593	-0.01%
2022/08/03	22	65.04	23	64.82	63.30	-1	63,697	0.00%
2022/08/02	37	64.55	33	64.38	64.30	4	62,596	0.01%
2022/08/01	27	65.79	21	66.00	65.80	6	61,911	0.01%
2022/07/29	17	65.84	26	65.88	65.10	-9	61,030	-0.01%
2022/07/28	115	66.71	116.3	65.67	65.40	-1.3	59,645	0.00%	大買/大賣/
2022/07/27	35.3	63.89	55	64.12	64.70	-19.7	57,530	-0.03%
2022/07/26	45	66.47	35	65.26	64.20	10	56,412	0.02%
2022/07/25	61.1	65.41	36	66.27	66.60	25.1	55,233	0.05%
2022/07/22	96	67.72	112	67.67	64.70	-16	53,167	-0.03%	大賣/
2022/07/21	74	63.08	93	63.83	65.60	-19	48,899	-0.04%
2022/07/20	17	60.06	19.2	60.00	59.70	-2.2	46,099	0.00%
2022/07/19	34	58.81	35	58.11	58.10	-1	44,897	0.00%
2022/07/18	34	60.56	29	60.33	59.10	5	44,100	0.01%
2022/07/15	27	60.30	9	59.57	58.90	18	42,995	0.04%
2022/07/14	27	59.03	26	59.62	60.70	1	42,083	0.00%
2022/07/13	56.2	60.70	37.1	61.44	58.40	19.1	40,525	0.05%
2022/07/12	68	60.12	80	59.51	57.60	-12	38,521	-0.03%
2022/07/11	39	60.15	50	59.85	60.90	-11	36,860	-0.03%
2022/07/08	64	61.34	59	61.01	60.50	5	35,597	0.01%
2022/07/07	52	59.15	60	60.33	61.70	-8	33,181	-0.02%
2022/07/06	268	58.49	263	57.59	56.90	5	30,092	0.02%	大買/大賣/
2022/07/05	47	58.59	45.2	59.01	60.70	1.8	26,355	0.01%
2022/07/04	229	53.51	234.2	52.66	55.20	-5.2	24,146	-0.02%	大買/大賣/
2022/07/01	37	50.89	42	50.34	50.20	-5	22,541	-0.02%
2022/06/30	14	49.96	18	49.48	48.90	-4	20,532	-0.02%
2022/06/29	56	53.93	67	54.00	52.00	-11	19,418	-0.06%
2022/06/28	119	59.22	114	59.08	57.70	5	17,930	0.03%	大買/大賣/
2022/06/27	197.3	57.12	187	57.07	57.80	10.3	15,291	0.07%	大買/大賣/
2022/06/24	9	51.07	12.2	51.35	52.60	-3.2	14,754	-0.02%
2022/06/23	139	48.57	142	48.32	47.90	-3	14,113	-0.02%	大買/大賣/
2022/06/22	112	48.22	81.3	49.13	49.70	30.7	13,272	0.23%	大買/
2022/06/21	2.3	44.90	1	45.60	46.30	1.3	11,791	0.01%
2022/06/20	1	43.35	1	44.55	42.10	0	11,763	0.00%
2022/06/17	1	44.80	2	45.08	44.00	-1	11,742	-0.01%
2022/06/16	2	46.25	5	46.99	45.05	-3	11,870	-0.03%
2022/06/15	1	45.70	0	0.00	45.75	1	11,921	0.01%
2022/06/14	0.1	46.50	2	45.55	46.45	-2	12,146	-0.02%
2022/06/13	5	45.76	10	45.63	45.60	-5	12,401	-0.04%
2022/06/10	5	47.38	0	0.00	47.40	5	12,611	0.04%
2022/06/07	0	0.00	1	48.55	48.15	-1	13,501	-0.01%
2022/06/06	1	49.00	2	49.25	49.00	-1	13,971	-0.01%
2022/06/02	15	50.81	2	50.50	49.25	13	14,489	0.09%
2022/06/01	0	0.00	2	50.35	49.55	-2	14,792	-0.01%
2022/05/31	1	48.10	3.1	49.72	50.00	-2.1	15,290	-0.01%
2022/05/30	2	48.00	1.1	47.96	48.15	1	16,732	0.01%
2022/05/27	0	0.00	10	47.59	47.05	-10	17,646	-0.06%
2022/05/25	3	45.87	0	0.00	46.00	3	18,054	0.02%
2022/05/24	1	46.25	1	47.30	45.95	0	18,678	0.00%
2022/05/23	0.1	47.40	0	0.00	47.30	0.1	18,733	0.00%
2022/05/20	5	46.50	0	0.00	47.00	5	19,058	0.03%
2022/05/18	4.1	47.43	1	46.60	47.20	3.1	19,316	0.02%
2022/05/17	0	0.00	2	46.75	47.20	-2	19,454	-0.01%
2022/05/16	2	46.03	1	45.70	45.70	1	19,732	0.01%
2022/05/12	3	45.18	25	45.02	44.95	-22	20,310	-0.11%
2022/05/11	4	45.55	6	45.85	46.15	-2	20,437	-0.01%
2022/05/10	0	46.40	6	46.03	46.45	-6	20,644	-0.03%
2022/05/09	11	45.98	1	47.50	45.65	10	21,260	0.05%
2022/05/06	0	0.00	2	49.80	49.95	-2	21,534	-0.01%
2022/05/05	1	51.10	15	50.56	51.00	-14	22,316	-0.06%
2022/05/04	0	0.00	2	49.10	49.30	-2	22,796	-0.01%
2022/05/03	3	48.02	5	48.08	48.45	-2	23,723	-0.01%
2022/04/29	9	48.87	30	49.94	47.60	-21	24,171	-0.09%
2022/04/28	5	48.81	3	48.52	48.60	2	24,509	0.01%
2022/04/27	7	48.21	12	48.26	48.60	-5	24,884	-0.02%
2022/04/26	9.1	49.45	3	49.40	49.80	6.1	25,059	0.02%
2022/04/25	10	49.35	3	48.35	48.75	7	25,311	0.03%
2022/04/22	3	51.20	0	0.00	51.10	3	25,912	0.01%
2022/04/21	8	52.35	2	51.75	53.00	6	26,781	0.02%
2022/04/20	4	53.20	2.5	53.30	53.10	1.5	27,371	0.01%
2022/04/19	28	54.30	34	53.32	53.20	-6	28,103	-0.02%
2022/04/18	0	0.00	1	53.30	53.20	-1	29,264	0.00%
2022/04/15	1	54.40	2	54.30	54.20	-1	29,725	0.00%
2022/04/14	1	56.70	1	56.10	56.10	0	30,518	0.00%
2022/04/13	4	56.13	4.1	56.38	56.60	-0.1	31,079	0.00%
2022/04/12	0	0.00	2	54.30	54.00	-2	31,573	-0.01%
2022/04/11	7	56.00	1	54.20	54.00	6	32,647	0.02%
2022/04/07	23	57.29	22	56.66	55.70	1	33,765	0.00%
2022/04/06	1	58.60	0	0.00	58.80	1	34,281	0.00%
2022/04/01	0	0.00	4	59.40	60.00	-4	35,009	-0.01%
2022/03/31	0	0.00	3	59.93	59.20	-3	35,554	-0.01%
2022/03/30	9	61.53	10	61.00	60.30	-1	37,297	0.00%
2022/03/29	2	59.80	2	59.50	59.80	0	38,605	0.00%
2022/03/25	7	61.04	4	59.48	59.30	3	41,209	0.01%
2022/03/24	5.1	60.87	10.1	61.20	61.80	-5	42,122	-0.01%
2022/03/23	20	59.70	2	59.85	59.70	18	42,768	0.04%
2022/03/22	0	0.00	0.5	58.60	59.30	-0.5	43,683	0.00%
2022/03/21	17.1	59.22	15.2	60.79	58.50	1.9	44,434	0.00%
2022/03/18	55	58.20	5.1	59.08	58.50	49.9	44,939	0.11%
2022/03/17	3	58.30	4	58.28	58.60	-1	45,225	0.00%
2022/03/16	4.1	55.91	18	55.62	56.20	-13.9	45,677	-0.03%
2022/03/15	12	56.12	12	56.50	55.60	0	46,642	0.00%
2022/03/14	13	58.04	4	57.85	57.70	9	47,603	0.02%
2022/03/11	0	0.00	1	57.80	57.80	-1	49,421	0.00%
2022/03/10	17.6	57.85	28	58.25	58.10	-10.4	50,458	-0.02%
2022/03/09	17	57.35	12	56.81	56.10	5	52,280	0.01%
2022/03/08	16	58.54	6	59.62	56.80	10	53,122	0.02%
2022/03/07	8	61.50	21	61.23	60.10	-13	53,870	-0.02%
2022/03/04	29	64.77	25	64.14	64.30	4	54,730	0.01%
2022/03/03	50.1	68.12	38	67.10	65.40	12.1	55,378	0.02%
2022/03/02	19	62.86	9	64.33	66.90	10	55,289	0.02%
2022/03/01	8	59.89	30	59.77	60.90	-22	56,108	-0.04%
2022/02/25	4	58.95	1	59.60	57.90	3	56,859	0.01%
2022/02/24	4	59.40	3	59.60	57.70	1	58,297	0.00%
2022/02/23	0	0.00	1	62.40	62.10	-1	58,653	0.00%
2022/02/22	7	62.77	24	62.46	61.50	-17	61,135	-0.03%
2022/02/21	27	64.84	10	64.40	64.40	17	62,116	0.03%
2022/02/18	21	64.77	20	65.10	65.80	1	64,354	0.00%
2022/02/17	3	65.27	16	65.01	65.20	-13	66,364	-0.02%
2022/02/16	3	64.93	16.1	64.76	64.40	-13.1	69,945	-0.02%
2022/02/15	17.1	63.63	10	63.72	63.00	7.1	72,472	0.01%
2022/02/14	11	64.47	24	64.39	63.90	-13	72,684	-0.02%
2022/02/11	2.1	67.47	3	68.00	68.30	-1	72,541	0.00%
2022/02/10	4.5	67.74	1	68.00	67.70	3.5	72,614	0.00%
2022/02/09	37	68.75	9	68.61	67.90	28	72,466	0.04%
2022/02/08	45	66.62	41	66.68	66.90	4	71,804	0.01%
2022/02/07	20	63.15	33	62.33	67.00	-13	71,431	-0.02%
2022/01/26	14	63.42	22	63.72	63.80	-8	70,997	-0.01%
2022/01/25	28.2	64.09	41.2	65.12	62.60	-13.1	70,780	-0.02%
2022/01/24	37	67.48	31	67.57	67.00	6	70,115	0.01%
2022/01/21	10	69.53	10	70.41	69.10	0	69,798	0.00%
2022/01/20	7	68.53	3	69.00	69.20	4	69,315	0.01%
2022/01/19	14	69.22	13	69.62	69.90	1	69,702	0.00%
2022/01/18	3	70.90	2	70.65	70.50	1	70,003	0.00%
2022/01/17	4	71.23	2	70.95	70.60	2	72,127	0.00%
2022/01/14	26	67.81	30.1	68.92	69.00	-4.1	75,490	-0.01%
2022/01/13	10.2	71.17	3	70.53	71.00	7.2	76,728	0.01%
2022/01/12	7	72.91	14	72.59	72.00	-7	76,617	-0.01%
2022/01/11	72	74.68	37.1	74.19	72.30	34.9	76,497	0.05%
2022/01/10	22.1	78.61	10	78.89	79.60	12.1	75,611	0.02%
2022/01/07	17.2	79.82	95.1	79.55	78.00	-77.9	75,101	-0.10%
2022/01/06	4.2	80.33	10	81.54	82.00	-5.9	74,186	-0.01%
2022/01/05	61.1	83.62	18	83.12	81.60	43.1	73,565	0.06%
2022/01/04	29.1	86.53	12	86.26	84.60	17.1	72,904	0.02%
2022/01/03	27	85.41	74.1	86.46	86.00	-47.1	71,769	-0.07%
2021/12/30	16	84.51	13.4	84.67	84.80	2.6	70,921	0.00%
2021/12/29	14	83.43	23	84.22	85.80	-9	70,467	-0.01%
2021/12/28	42.1	84.09	22	84.11	83.00	20.1	69,792	0.03%
2021/12/27	41	86.47	4	86.52	85.60	37	69,030	0.05%
2021/12/24	79.2	87.74	73	87.48	86.40	6.2	68,493	0.01%
2021/12/23	34.5	85.80	66	86.41	87.10	-31.6	66,633	-0.05%
2021/12/22	43	85.78	59.1	86.26	83.80	-16.1	65,222	-0.02%
2021/12/21	16	83.84	24	83.71	83.00	-8	63,397	-0.01%
2021/12/20	37	82.46	33.3	83.07	84.90	3.7	62,609	0.01%
2021/12/17	82	81.54	62	81.49	80.80	20	61,374	0.03%
2021/12/16	35	81.99	25.1	82.08	83.30	9.9	60,439	0.02%
2021/12/15	79	79.17	69	78.33	80.10	10	59,346	0.02%
2021/12/14	46.3	76.59	33.3	76.14	75.70	13	58,582	0.02%
2021/12/13	13	81.21	14	80.54	80.10	-1	57,890	0.00%
2021/12/10	16.4	81.29	14	81.29	80.70	2.4	57,413	0.00%
2021/12/09	51.1	83.08	40	82.62	81.30	11.1	56,784	0.02%
2021/12/08	60	83.48	81	83.61	81.30	-21	55,622	-0.04%
2021/12/07	88	86.84	103	87.12	84.00	-15	54,330	-0.03%	大賣/
2021/12/06	41	85.03	40	85.23	86.10	1	52,273	0.00%
2021/12/03	108	85.60	104.5	84.96	85.20	3.5	50,932	0.01%	大買/大賣/
2021/12/02	104.5	83.09	33	82.77	80.20	71.5	48,676	0.15%	大買/
2021/12/01	48	76.93	58	78.79	83.40	-10	47,284	-0.02%
2021/11/30	68	81.00	47.5	81.72	77.50	20.5	45,911	0.04%
2021/11/29	53	74.48	45.2	75.17	78.00	7.8	44,541	0.02%
2021/11/26	83.7	78.22	61	78.18	77.80	22.6	43,241	0.05%
2021/11/25	105	82.25	102.1	83.62	81.00	2.9	41,666	0.01%	大買/大賣/
2021/11/24	96.1	79.51	113	79.78	79.40	-17	39,840	-0.04%	大賣/
2021/11/23	157.2	80.46	141.3	79.17	78.40	15.9	38,800	0.04%	大買/大賣/
2021/11/22	69.2	87.63	78	87.23	86.70	-8.8	36,977	-0.02%
2021/11/19	173.2	88.13	139.4	89.39	87.60	33.9	35,950	0.09%	大買/大賣/
2021/11/18	49	86.56	27.3	86.83	86.10	21.7	33,342	0.07%
2021/11/17	80.1	84.54	123	85.67	87.50	-42.9	31,980	-0.13%	大賣/
2021/11/16	144.8	87.16	120	84.57	82.10	24.8	29,613	0.08%	大買/大賣/
2021/11/15	285.5	94.49	155	91.20	90.90	130.5	27,416	0.48%	大買/大賣/鉅額交易
2021/11/12	63.2	87.01	95	88.59	90.90	-31.8	23,622	-0.13%
2021/11/11	16	81.61	32	88.72	82.70	-16	20,738	-0.08%
2021/11/10	4	84.30	12	84.65	89.60	-8	20,223	-0.04%
2021/11/09	8	79.41	4	83.55	81.50	4	19,998	0.02%
2021/11/08	3	72.80	44	76.76	77.00	-41	19,674	-0.21%
2021/11/05	15	66.74	3	69.10	70.00	12	19,478	0.06%
2021/11/04	8	72.40	2	73.00	67.00	6	19,373	0.03%
2021/11/03	1	65.00	40.5	66.07	71.20	-39.5	19,313	-0.20%
2021/11/02	5	72.52	30	71.91	68.20	-25	18,997	-0.13%
2021/11/01	8	70.71	10.1	71.64	72.10	-2.1	18,681	-0.01%
2021/10/29	0	0.00	25.1	64.30	65.60	-25.1	18,466	-0.14%
2021/10/28	18	59.67	11	59.65	59.70	7	18,452	0.04%
2021/10/27	47	60.11	27.1	60.58	60.00	20	18,184	0.11%
2021/10/26	11	58.30	16.2	55.95	58.30	-5.2	17,528	-0.03%
2021/10/25	181.1	52.90	126.3	52.63	53.00	54.9	16,933	0.32%	大買/大賣/
2021/10/22	82.6	51.87	42.2	51.91	52.50	40.5	14,480	0.28%
2021/10/21	67.2	47.49	71.2	47.69	48.25	-4	10,349	-0.04%
2021/10/20	8	42.11	16.2	41.61	43.90	-8.2	8,083	-0.10%
2021/10/19	3	39.07	1.1	38.69	39.95	2	7,487	0.03%
2021/10/18	0	0.00	7	37.79	38.40	-7	6,797	-0.10%
2021/10/15	0	0.00	1	35.35	34.95	-1	6,498	-0.02%
2021/10/14	1	34.00	1	34.50	34.05	0	6,485	0.00%
2021/10/08	1	35.20	0	0.00	34.85	1	6,549	0.02%
2021/10/07	3	35.65	0	0.00	35.95	3	6,559	0.05%
2021/10/06	0	0.00	5	34.60	34.95	-5	6,606	-0.08%
2021/10/05	6	34.63	7	34.59	35.00	-1	6,642	-0.02%
2021/10/04	4	34.01	1	35.10	33.95	3	6,662	0.05%
2021/10/01	4	35.25	1	36.15	34.90	3	6,716	0.04%
2021/09/30	0	0.00	1	37.10	36.80	-1	6,735	-0.01%
2021/09/29	1	37.15	0	0.00	36.65	1	6,833	0.01%
2021/09/28	0	0.00	1	38.60	38.35	-1	6,804	-0.01%
2021/09/27	3.2	39.01	0	0.00	37.85	3.2	6,787	0.05%
2021/09/23	0	0.00	2	36.88	36.95	-2	6,777	-0.03%
2021/09/22	2	36.18	5	36.58	36.15	-3	6,928	-0.04%
2021/09/17	0	0.00	1	37.35	37.40	-1	7,059	-0.01%
2021/09/16	0	0.00	2	37.95	38.40	-2	6,981	-0.03%
2021/09/15	0	0.00	2	36.43	36.15	-2	6,894	-0.03%
2021/09/14	1	36.95	1	37.50	36.90	0	6,957	0.00%
2021/09/13	2	37.53	13.1	37.39	37.85	-11.1	6,938	-0.16%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/08/30	1	35.65	0	0.00	35.85	1	8,652	0.01%
2021/08/26	0	0.00	5	36.10	35.15	-5	8,741	-0.06%
2021/08/25	11	35.75	0	0.00	35.75	11	8,821	0.12%
2021/08/24	1	35.30	0	0.00	35.25	1	9,016	0.01%
2021/08/20	2	34.85	2	34.35	34.65	0	9,169	0.00%
2021/08/19	17	34.79	2	34.70	34.65	15	9,207	0.16%
2021/08/18	2	35.25	2	34.85	36.10	0	9,247	0.00%
2021/08/17	1	35.60	0	0.00	35.35	1	9,273	0.01%
2021/08/16	3	36.42	0	0.00	36.40	3	9,332	0.03%
2021/08/13	0	0.00	1	37.90	37.00	-1	9,400	-0.01%
2021/08/09	0	0.00	2	38.90	38.60	-2	9,968	-0.02%
2021/08/06	2	41.38	1	40.75	40.35	1	10,073	0.01%
2021/08/04	1	41.50	0	41.55	41.55	1	10,568	0.01%
2021/08/03	4	40.99	5	40.89	41.45	-1	10,726	-0.01%
2021/08/02	2	40.00	4	39.84	39.95	-2	10,541	-0.02%
2021/07/30	1	38.35	11	39.15	39.25	-10	10,549	-0.09%
2021/07/29	1	37.80	2	37.18	37.90	-1	10,492	-0.01%
2021/07/27	0	0.00	3	37.50	36.75	-3	11,139	-0.03%
2021/07/26	3.2	37.84	0	0.00	38.00	3.2	11,536	0.03%
2021/07/23	1	37.15	0	0.00	37.20	1	11,968	0.01%
2021/07/22	1	37.00	0	0.00	36.80	1	12,402	0.01%
2021/07/21	0	0.00	1	36.45	36.45	-1	12,772	-0.01%
2021/07/19	1	37.30	1	37.65	37.50	0	14,204	0.00%
2021/07/16	10	38.00	0	0.00	37.60	10	14,660	0.07%
2021/07/13	4.2	37.12	4	37.56	37.40	0.2	16,141	0.00%
2021/07/08	1	38.00	2	38.28	37.95	-1	17,835	-0.01%
2021/07/07	0	0.00	1	38.95	38.15	-1	18,004	-0.01%
2021/07/06	3	38.53	5	38.49	38.30	-2	18,135	-0.01%
2021/07/05	0	0.00	0	39.75	39.75	0	18,084	0.00%
2021/07/01	6	38.53	0.1	39.40	38.45	5.9	18,302	0.03%
2021/06/30	5	39.26	3	39.15	39.30	2	18,294	0.01%
2021/06/29	5.2	39.70	1	40.55	39.20	4.2	18,468	0.02%
2021/06/28	5	41.19	5	41.10	41.05	0	18,540	0.00%
2021/06/25	3	41.35	3	41.20	40.50	0	18,401	0.00%
2021/06/24	2	41.05	5	41.00	40.85	-3	18,544	-0.02%
2021/06/23	3.2	40.47	0	0.00	40.80	3.2	18,455	0.02%
2021/06/22	6	40.23	15	40.42	39.50	-9	18,352	-0.05%
2021/06/21	17	40.62	2	39.25	40.35	15	18,246	0.08%
2021/06/18	0	0.00	2	40.73	39.95	-2	18,080	-0.01%
2021/06/17	1	39.40	2	39.98	40.60	-1	17,986	-0.01%
2021/06/16	1	41.40	2	40.58	40.10	-1	17,926	-0.01%
2021/06/15	2	40.55	12.4	41.76	41.95	-10.4	17,718	-0.06%
2021/06/11	1	39.00	12	38.95	40.00	-11	17,336	-0.06%
2021/06/10	1	37.60	0	0.00	38.15	1	17,007	0.01%
2021/06/09	14	37.63	14	37.28	37.20	0	16,904	0.00%
2021/06/08	13	35.92	1	36.30	36.30	12	16,667	0.07%
2021/06/07	17	36.09	0	0.00	35.85	17	16,735	0.10%
2021/06/04	0	0.00	1	37.05	36.65	-1	16,664	-0.01%
2021/06/03	11	36.82	0	0.00	37.25	11	16,671	0.07%
2021/06/02	1	36.85	2	36.60	36.40	-1	16,689	-0.01%
2021/06/01	28	38.52	26	37.87	37.25	2	16,592	0.01%
2021/05/31	2	37.00	3	36.67	37.05	-1	16,440	-0.01%
2021/05/28	0	0.00	1	37.15	36.40	-1	16,429	-0.01%
2021/05/27	3	35.85	3	35.95	36.20	0	16,365	0.00%
2021/05/26	2	35.48	1	35.75	35.75	1	16,338	0.01%
2021/05/25	0	0.00	1	35.30	35.50	-1	16,250	-0.01%
2021/05/24	1	35.25	2	35.40	35.25	-1	16,189	-0.01%
2021/05/21	0.1	34.75	13	34.98	34.65	-12.9	16,131	-0.08%
2021/05/20	6	35.47	4	34.59	33.70	2	16,144	0.01%
2021/05/19	4	34.00	0	0.00	34.25	4	15,972	0.03%
2021/05/18	1	33.70	1	33.30	34.25	0	15,837	0.00%
2021/05/17	1	33.10	12	33.24	32.10	-11	15,722	-0.07%
2021/05/14	9	34.73	20	35.40	34.50	-11	15,490	-0.07%
2021/05/13	2.2	35.76	4	35.46	35.05	-1.8	15,242	-0.01%
2021/05/12	9	38.28	13	37.52	36.25	-4	14,940	-0.03%
2021/05/11	7	38.37	8	39.09	38.00	-1	14,462	-0.01%
2021/05/10	2.4	40.57	5	40.79	40.55	-2.6	14,152	-0.02%
2021/05/07	11	40.57	13	41.00	40.50	-2	14,117	-0.01%
2021/05/06	4	39.85	11	40.32	39.65	-7	13,953	-0.05%
2021/05/05	12	40.25	186	41.22	39.45	-174	13,762	-1.26%	大賣/鉅額交易
2021/05/04	19	40.56	38	40.82	40.60	-19	13,491	-0.14%
2021/05/03	11	42.89	24.5	43.37	42.15	-13.5	12,947	-0.10%
2021/04/29	19.5	42.14	5	43.23	41.60	14.5	12,558	0.12%
2021/04/28	20	44.59	8	43.87	43.10	12	12,112	0.10%
2021/04/27	16	42.98	19	42.97	43.15	-3	11,739	-0.03%
2021/04/26	65	44.44	20	44.74	44.70	45	11,342	0.40%
2021/04/23	14	39.95	10	40.85	41.80	4	10,462	0.04%
2021/04/22	13	40.03	11	40.07	38.00	2	9,884	0.02%
2021/04/21	31	40.81	14	40.99	40.60	17	9,433	0.18%
2021/04/20	1	38.84	3	38.70	39.95	-2	9,050	-0.02%
2021/04/19	116	40.50	66	40.73	40.10	50	8,710	0.57%	大買/
2021/04/16	33	38.55	21	38.55	39.45	12	7,903	0.15%
2021/04/15	6	35.90	5	34.76	35.90	1	7,040	0.01%
2021/04/14	8	32.89	10	32.95	32.65	-2	6,352	-0.03%
2021/04/13	11.1	33.52	0.1	33.64	33.10	11	6,203	0.18%
2021/04/12	15.1	32.37	11	32.65	32.80	4.1	5,987	0.07%
2021/04/09	0	31.40	5	31.50	31.50	-5	5,789	-0.09%
2021/04/08	0	31.56	15.1	31.63	31.45	-15.1	5,763	-0.26%
2021/04/07	4	31.76	17	31.86	31.45	-13	5,728	-0.23%
2021/04/06	10	31.15	10	31.00	30.95	0	5,545	0.00%
2021/04/01	5	31.11	4	31.01	31.20	1	5,507	0.02%
2021/03/31	0.2	30.43	2	30.85	30.85	-1.8	5,291	-0.03%
2021/03/30	2	29.58	0	0.00	29.70	2	5,047	0.04%
2021/03/29	0	0.00	5	29.64	29.70	-5	5,032	-0.10%
2021/03/26	0.2	28.96	0	0.00	28.85	0.2	4,899	0.00%
2021/03/25	1	29.05	0	0.00	28.90	1	4,959	0.02%
2021/03/23	1.1	29.18	0	0.00	29.00	1.1	5,115	0.02%
2021/03/22	11	29.10	0	0.00	29.20	11	5,117	0.21%
2021/03/19	10	28.85	1.3	28.93	29.10	8.7	5,107	0.17%
2021/03/18	0	0.00	10	28.55	28.55	-10	5,078	-0.20%
2021/03/11	0	0.00	12	28.83	29.00	-12	5,683	-0.21%
2021/03/10	0	0.00	2	28.35	28.50	-2	5,756	-0.03%
2021/03/09	10	27.90	0	0.00	28.05	10	5,996	0.17%
2021/03/08	2	28.05	0	0.00	28.10	2	6,033	0.03%
2021/03/05	0.1	28.75	1	28.60	28.55	-0.9	6,024	-0.01%
2021/02/26	0	0.00	0	28.95	29.00	0	6,252	0.00%
2021/02/25	0	0.00	1	28.95	29.15	-1	6,251	-0.02%
2021/02/24	3	28.97	0	0.00	28.75	3	6,335	0.05%
2021/02/23	10	29.00	0	0.00	29.05	10	6,537	0.15%
2021/02/22	2	29.20	10	29.25	29.35	-8	6,546	-0.12%
2021/02/19	4	28.34	0	0.00	28.30	4	6,546	0.06%
2021/02/18	6	28.40	0	0.00	28.60	6	6,541	0.09%
2021/02/17	10	28.45	0	0.00	28.55	10	6,536	0.15%
2021/02/04	2.1	28.50	0	0.00	28.15	2.1	6,480	0.03%
2021/02/03	0	28.40	0	0.00	28.35	0	6,522	0.00%
2021/01/28	0	0.00	5	27.90	28.00	-5	6,538	-0.08%
2021/01/27	0	0.00	2	28.13	28.20	-2	6,506	-0.03%
2021/01/25	1	27.95	0	0.00	28.25	1	6,474	0.02%
2021/01/22	0.4	28.01	0	0.00	27.85	0.4	6,458	0.01%
2021/01/21	2	28.35	0	0.00	28.00	2	6,408	0.03%
2021/01/20	0	0.00	1	27.95	28.30	-1	6,375	-0.02%
2021/01/13	0	0.00	1	29.85	29.75	-1	6,175	-0.02%
2021/01/07	1	30.00	0	0.00	29.95	1	5,996	0.02%
2021/01/06	1	30.90	0	0.00	30.00	1	5,955	0.02%
2021/01/05	0	0.00	4	30.80	30.85	-4	5,853	-0.07%
2021/01/04	0	0.00	40	30.90	31.40	-40	5,805	-0.69%
2020/12/31	1	30.85	1	31.25	30.75	0	5,767	0.00%
2020/12/30	0	0.00	3	31.15	31.25	-3	5,816	-0.05%
2020/12/29	0	0.00	7	31.48	31.30	-7	5,781	-0.12%
2020/12/28	6	31.13	2	31.13	31.20	4	5,705	0.07%
2020/12/25	1	30.85	0	0.00	30.55	1	5,630	0.02%
2020/12/23	1	30.10	0	0.00	30.30	1	5,603	0.02%
2020/12/22	23	30.10	25	30.66	30.05	-2	5,630	-0.04%
2020/12/18	41	31.66	0	0.00	31.35	41	5,590	0.73%
2020/12/16	0	0.00	5	30.95	31.25	-5	5,463	-0.09%
2020/12/15	1	30.55	0	0.00	30.55	1	5,455	0.02%
2020/12/11	0.1	30.95	0	0.00	30.90	0.1	5,397	0.00%
2020/12/08	0	0.00	1	31.85	31.80	-1	5,085	-0.02%
2020/12/07	1	31.70	3	31.70	31.70	-2	5,005	-0.04%
2020/12/04	5	31.30	0	0.00	31.30	5	4,944	0.10%
2020/12/03	8	32.44	0	0.00	32.05	8	4,829	0.17%
2020/12/02	0	0.00	1	31.50	31.50	-1	4,736	-0.02%
2020/12/01	1	31.30	2	31.40	31.30	-1	4,723	-0.02%
2020/11/30	2	31.10	12	31.33	31.30	-10	4,715	-0.21%
2020/11/27	5	31.00	11	31.01	31.00	-6	4,718	-0.13%
2020/11/26	0	0.00	2	30.78	30.95	-2	4,708	-0.04%
2020/11/25	0	0.00	13	31.00	30.60	-13	4,826	-0.27%
2020/11/24	1	30.10	10	30.15	30.10	-9	4,702	-0.19%
2020/11/23	3	30.25	1	30.40	30.25	2	4,833	0.04%
2020/11/20	19	30.47	6	30.37	30.45	13	4,811	0.27%
2020/11/19	0	0.00	2	29.58	29.50	-2	4,603	-0.04%
2020/11/18	4	29.40	8	29.50	29.40	-4	4,566	-0.09%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	10	28.75	0	0.00	28.55	10	4,604	0.22%
2020/11/12	0	0.00	2	28.83	28.80	-2	4,618	-0.04%
2020/11/05	0	0.00	1	28.95	28.95	-1	4,625	-0.02%
2020/11/04	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2020/10/26	0	0.00	9	28.80	28.90	-9	5,106	-0.18%
2020/10/23	0.1	28.90	0	0.00	28.75	0.1	5,166	0.00%
2020/10/22	1	28.71	0	0.00	28.70	1	5,302	0.02%
2020/10/21	0	0.00	10	29.05	28.75	-10	5,398	-0.19%
2020/10/20	0	0.00	1	29.15	28.70	-1	5,507	-0.02%
2020/10/16	1	28.80	0	0.00	28.60	1	5,630	0.02%
2020/10/14	0.2	29.50	1	29.45	29.45	-0.8	5,784	-0.01%
2020/10/08	2	29.20	0	0.00	29.20	2	6,003	0.03%
2020/10/07	6.3	29.67	0	0.00	29.50	6.3	6,051	0.10%
2020/09/25	1	28.00	0	0.00	28.35	1	6,782	0.01%
2020/09/24	0	0.00	1	28.60	28.35	-1	6,839	-0.01%
2020/09/22	3	29.70	0	0.00	29.60	3	7,288	0.04%
2020/09/21	8	30.15	19	30.16	30.15	-11	7,600	-0.14%
2020/09/18	8	30.22	0	0.00	30.10	8	7,613	0.11%
2020/09/17	11	30.58	0	0.00	30.25	11	7,653	0.14%
2020/09/15	0	0.00	10	30.90	30.70	-10	7,687	-0.13%
2020/09/07	2	31.55	0	0.00	31.00	2	8,379	0.02%
2020/09/04	0	0.00	11	30.60	30.60	-11	8,293	-0.13%
2020/08/31	14	30.23	14	30.96	30.10	0	8,182	0.00%
2020/08/28	1	30.00	0	0.00	30.00	1	8,058	0.01%
2020/08/27	0.1	30.10	0	0.00	29.80	0.1	8,063	0.00%
2020/08/26	3	28.95	0	0.00	30.05	3	7,941	0.04%
2020/08/25	8	29.16	2	29.00	28.95	6	7,929	0.08%
2020/08/21	0	0.00	2	28.73	28.80	-2	8,070	-0.02%
2020/08/20	75	28.43	0	0.00	28.10	75	8,171	0.92%
2020/08/19	25	29.50	0	0.00	29.40	25	8,176	0.31%
2020/08/17	0	0.00	1	30.10	30.20	-1	8,289	-0.01%
2020/08/14	3	29.70	52	29.48	30.00	-49	8,261	-0.59%
2020/08/13	1	29.45	2	29.68	29.45	-1	8,271	-0.01%
2020/08/12	1	29.80	25	30.00	29.75	-24	8,262	-0.29%
2020/08/07	85.2	30.36	0	0.00	30.10	85.2	8,296	1.03%
2020/08/06	28	31.23	28	31.48	31.05	0	8,239	0.00%
2020/08/04	0	0.00	1	30.20	30.35	-1	8,116	-0.01%
2020/07/30	1	30.05	0	0.00	29.90	1	8,131	0.01%
2020/07/29	2	29.45	0	0.00	29.50	2	8,105	0.02%
2020/07/28	0	0.00	1	29.50	28.95	-1	8,104	-0.01%
2020/07/27	1	30.16	0	0.00	30.05	1	8,020	0.01%
2020/07/23	3	31.00	0	0.00	30.90	3	7,898	0.04%
2020/07/22	0	0.00	1	31.45	31.25	-1	7,899	-0.01%
2020/07/17	3	30.75	0	0.00	31.00	3	7,761	0.04%
2020/07/16	2	31.50	4	31.31	31.15	-2	7,761	-0.03%
2020/07/15	10	30.70	1	31.35	30.70	9	7,708	0.12%
2020/07/14	2	31.10	2	30.95	31.00	0	7,806	0.00%
2020/07/13	0	0.00	2	31.80	31.80	-2	7,782	-0.03%
2020/07/10	0	0.00	2	31.95	31.30	-2	7,843	-0.03%
2020/07/09	0	0.00	1	33.00	32.90	-1	7,741	-0.01%
2020/07/08	2	33.55	3	33.37	33.45	-1	7,696	-0.01%
2020/07/07	2	34.03	1	33.00	32.95	1	7,652	0.01%
2020/07/06	0	0.00	5	33.27	33.10	-5	7,565	-0.07%
2020/07/03	1	32.40	4	32.91	32.40	-3	7,551	-0.04%
2020/07/02	2	32.63	0	0.00	32.50	2	7,536	0.03%
2020/07/01	77	32.73	89	33.27	32.35	-12	7,466	-0.16%
2020/06/30	11	32.61	0	0.00	33.15	11	7,086	0.16%
2020/06/24	0	0.00	2	30.85	30.50	-2	6,829	-0.03%
2020/06/23	0	0.00	1	30.70	30.60	-1	6,858	-0.01%
2020/06/22	1	30.70	0.5	30.65	30.50	0.5	6,869	0.01%
2020/06/19	1	30.95	4	30.93	30.30	-3	6,947	-0.04%
2020/06/18	10	30.75	1	30.95	30.80	9	6,746	0.13%
2020/06/17	0	0.00	3	31.25	30.75	-3	6,739	-0.04%
2020/06/15	0	0.00	5	29.60	29.70	-5	7,172	-0.07%
2020/06/12	4	28.76	0	0.00	29.15	4	7,177	0.06%
2020/06/11	1	29.95	0	0.00	29.85	1	7,204	0.01%
2020/06/10	2	30.05	0	0.00	30.05	2	7,285	0.03%
2020/06/09	1	30.20	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	30.45	0	0.00	30.45	0	7,598	0.00%
2020/06/03	0	0.00	1	30.15	30.15	-1	7,707	-0.01%
2020/06/01	0	0.00	5	30.10	30.55	-5	7,836	-0.06%
2020/05/29	0	0.00	40	30.00	30.50	-40	7,867	-0.51%
2020/05/28	11	29.87	1	30.85	29.60	10	8,077	0.12%
2020/05/27	0	0.00	3	30.75	30.70	-3	8,086	-0.04%
2020/05/26	2	30.10	0	0.00	30.00	2	8,123	0.02%
2020/05/25	0	0.00	1	29.70	29.50	-1	8,136	-0.01%
2020/05/22	4	28.20	0	0.00	28.10	4	8,028	0.05%
2020/05/20	0	0.00	1	28.95	28.70	-1	8,128	-0.01%
2020/05/19	1	28.25	0	0.00	28.65	1	8,101	0.01%
2020/05/15	1	28.25	2	28.55	28.30	-1	8,076	-0.01%
2020/05/14	0	0.00	5	28.70	28.20	-5	8,040	-0.06%
2020/05/13	5	29.20	8	29.25	29.15	-3	7,992	-0.04%
2020/05/11	0	0.00	2	28.98	28.90	-2	7,968	-0.03%
2020/05/08	2	28.90	0	0.00	28.90	2	7,937	0.03%
2020/05/07	2	28.80	0	0.00	29.10	2	7,925	0.03%
2020/05/06	0	0.00	1	29.70	29.70	-1	7,842	-0.01%
2020/04/28	4	30.05	0	0.00	29.95	4	7,869	0.05%
2020/04/23	2	28.90	0	0.00	28.80	2	7,896	0.03%
2020/04/20	0	0.00	1	29.90	30.05	-1	7,769	-0.01%
2020/04/17	1	30.40	0	0.00	30.05	1	7,769	0.01%
2020/04/15	2	31.85	10	31.20	31.20	-8	7,598	-0.11%
2020/04/14	0	0.00	11	30.60	30.60	-11	7,525	-0.15%
2020/04/13	40	30.63	2	30.55	30.60	38	7,578	0.50%
2020/04/09	2	29.93	5	30.01	29.70	-3	7,544	-0.04%
2020/04/08	10	29.95	15	29.50	30.35	-5	7,478	-0.07%
2020/04/07	2	29.00	0	0.00	29.25	2	7,348	0.03%
2020/04/06	2	29.20	4	29.48	29.35	-2	7,284	-0.03%
2020/04/01	70	28.66	0	0.00	28.90	70	7,353	0.95%
2020/03/30	8	27.80	78	28.04	28.30	-70	7,425	-0.94%
2020/03/24	0	0.00	5	28.45	28.40	-5	8,194	-0.06%
2020/03/23	7	27.59	0	0.00	27.70	7	8,536	0.08%
2020/03/20	13	29.95	24	29.78	29.45	-11	8,940	-0.12%
2020/03/19	20	27.25	17	27.62	28.40	3	9,253	0.03%
2020/03/17	0	0.00	4	26.73	26.95	-4	9,000	-0.04%
2020/03/13	4	28.90	0	0.00	29.75	4	8,709	0.05%
2020/03/12	22	33.39	4	32.05	32.10	18	8,506	0.21%
2020/03/11	1	35.00	0.7	34.85	34.85	0.3	8,348	0.00%
2020/03/10	25	35.70	40	35.09	35.80	-15	8,328	-0.18%
2020/03/09	2	35.93	3	36.95	35.60	-1	8,248	-0.01%
2020/03/04	0	0.00	2	37.80	37.65	-2	7,951	-0.03%
2020/03/03	14	37.56	5	37.25	37.45	9	7,867	0.11%
2020/03/02	0	0.00	1	36.20	36.40	-1	7,673	-0.01%
2020/02/27	2	36.30	0	0.00	35.00	2	7,547	0.03%
2020/02/26	1	36.45	1	36.45	36.50	0	7,373	0.00%
2020/02/25	1	34.95	0	0.00	34.90	1	7,202	0.01%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	23	35.88	24	36.33	35.45	-1	7,171	-0.01%
2020/02/14	1	34.50	0	0.00	34.40	1	7,082	0.01%
2020/02/07	6	33.53	1	33.60	33.35	5	7,243	0.07%
2020/02/03	8	33.00	5	32.50	33.00	3	7,249	0.04%
2020/01/31	3	34.83	7	35.00	34.25	-4	7,189	-0.06%
2020/01/30	3	34.82	1	35.15	34.20	2	7,193	0.03%
2020/01/20	0	0.00	3	37.90	37.55	-3	7,143	-0.04%
2020/01/15	15	37.90	15	37.93	37.35	0	7,445	0.00%
2020/01/14	0	0.00	1	37.40	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	10	37.25	37.50	-10	7,430	-0.13%
2020/01/10	2	36.45	0.3	36.85	36.65	1.7	7,450	0.02%
2020/01/07	2	37.70	0	0.00	37.00	2	7,476	0.03%
2020/01/03	0	0.00	1	38.35	38.15	-1	7,509	-0.01%
2019/12/26	5	38.34	0	0.00	38.40	5	7,510	0.07%
2019/12/25	2	39.10	4	39.28	38.90	-2	7,446	-0.03%
2019/12/24	0	0.00	2	38.95	38.75	-2	7,452	-0.03%
2019/12/23	5	40.55	7	39.99	39.20	-2	7,343	-0.03%
2019/12/20	1	38.90	4	38.65	39.00	-3	6,899	-0.04%
2019/12/19	0	0.00	5	38.25	38.50	-5	6,622	-0.08%
2019/12/18	0	0.00	1	39.50	38.10	-1	6,490	-0.02%
2019/12/17	3	38.15	2	38.60	38.00	1	6,134	0.02%
2019/12/16	43	36.51	49	37.17	39.10	-6	5,802	-0.10%
2019/12/13	0	0.00	2	35.65	35.55	-2	5,577	-0.04%
2019/12/12	1	37.35	0	0.00	36.40	1	5,540	0.02%
2019/12/11	0.5	35.70	0	0.00	35.70	0.5	5,287	0.01%
2019/11/29	0	0.00	3	35.10	35.05	-3	5,542	-0.05%
2019/11/27	10	36.30	3	36.00	35.90	7	5,556	0.13%
2019/11/26	0.3	35.25	0	0.00	35.20	0.3	5,461	0.01%
2019/11/25	0	0.00	3	35.20	35.00	-3	5,473	-0.05%
2019/11/22	0	0.00	1	35.05	34.85	-1	5,519	-0.02%
2019/11/21	0	0.00	5	34.65	34.75	-5	5,528	-0.09%
2019/11/19	2	35.00	5	35.10	35.10	-3	5,512	-0.05%
2019/11/18	0	0.00	3	35.20	35.50	-3	5,514	-0.05%
2019/11/15	0	0.00	1	34.95	34.85	-1	5,509	-0.02%
2019/11/14	2	34.35	0	0.00	34.35	2	5,518	0.04%
2019/11/13	1	35.00	0	0.00	34.95	1	5,520	0.02%
2019/11/12	1	34.85	0	0.00	35.05	1	5,576	0.02%
2019/11/11	1	34.80	0	0.00	34.65	1	5,626	0.02%
2019/11/08	0	0.00	4	35.75	35.75	-4	5,640	-0.07%
2019/11/07	1	35.80	10	35.60	36.10	-9	5,692	-0.16%
2019/11/06	0	0.00	2	37.40	36.90	-2	5,686	-0.04%
2019/11/05	5	37.60	0	0.00	37.50	5	5,984	0.08%
2019/11/01	4	37.25	0	0.00	37.30	4	6,039	0.07%
2019/10/31	0.2	37.05	0	0.00	36.80	0.2	6,132	0.00%
2019/10/30	0	0.00	5	37.71	37.50	-5	6,142	-0.08%
2019/10/29	0	0.00	2	37.88	37.50	-2	6,135	-0.03%
2019/10/28	4	38.79	11	37.99	37.90	-7	6,209	-0.11%
2019/10/24	2	39.25	4	38.90	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	1	38.90	38.50	-1	6,182	-0.02%
2019/10/22	0	0.00	2	38.30	38.00	-2	6,083	-0.03%
2019/10/18	5	38.10	1	38.55	37.90	4	6,115	0.07%
2019/10/17	1	37.95	2	37.75	38.10	-1	6,146	-0.02%
2019/10/16	0	0.00	1	38.00	37.50	-1	6,336	-0.02%
2019/10/14	10	38.05	0	0.00	38.25	10	6,572	0.15%
2019/10/09	4	37.85	1	38.40	37.70	3	6,532	0.05%
2019/10/08	0.1	38.25	1	37.85	38.25	-0.9	6,479	-0.01%
2019/10/07	2	37.83	3	37.73	37.50	-1	6,469	-0.02%
2019/10/04	0	0.00	4	37.01	36.85	-4	6,431	-0.06%
2019/10/03	0	0.00	1	36.40	36.45	-1	6,430	-0.02%
2019/10/02	0	0.00	15	36.07	36.05	-15	6,775	-0.22%
2019/10/01	0	0.00	1	36.10	36.15	-1	6,792	-0.01%
2019/09/26	1	37.10	2	36.98	36.70	-1	6,700	-0.01%
2019/09/25	0	0.00	1	37.00	36.65	-1	6,722	-0.01%
2019/09/24	1	37.80	3	37.92	37.60	-2	6,712	-0.03%
2019/09/20	0	0.00	4	37.71	37.70	-4	6,702	-0.06%
2019/09/19	0	0.00	1	37.60	37.50	-1	6,640	-0.02%
2019/09/18	15	37.97	21	39.17	38.55	-6	6,601	-0.09%
2019/09/17	0	0.00	6	37.03	36.65	-6	6,243	-0.10%
2019/09/16	0	0.00	1	36.65	37.10	-1	6,305	-0.02%
2019/09/12	0	0.00	43	37.04	37.05	-43	6,354	-0.68%
2019/09/11	2	36.68	67	36.32	37.25	-65	6,393	-1.02%
2019/09/10	1	35.95	1	36.75	35.85	0	6,314	0.00%
2019/09/09	8	36.76	7	36.91	36.75	1	6,308	0.02%
2019/09/06	0	0.00	1	35.95	36.20	-1	6,293	-0.02%
2019/09/05	7	35.64	0	0.00	35.50	7	6,436	0.11%
2019/09/04	4	35.10	0	0.00	35.25	4	6,445	0.06%
2019/09/03	10	35.08	0	0.00	34.75	10	6,550	0.15%
2019/09/02	0	0.00	1	34.50	34.90	-1	6,591	-0.02%
2019/08/30	0	0.00	2	35.10	34.75	-2	6,617	-0.03%
2019/08/29	2	34.85	0	0.00	34.60	2	6,662	0.03%
2019/08/28	10	34.90	0	0.00	34.75	10	6,702	0.15%
2019/08/26	0	0.00	3	33.60	33.85	-3	6,789	-0.04%
2019/08/21	1	34.10	0	0.00	33.95	1	6,878	0.01%
2019/08/19	55	34.09	0	0.00	33.95	55	6,963	0.79%
2019/08/13	2	32.85	0	0.00	32.65	2	7,071	0.03%
2019/08/12	0	0.00	5	32.70	33.25	-5	7,124	-0.07%
2019/08/08	5	32.94	5	32.71	32.85	0	7,143	0.00%
2019/08/07	8	33.04	3	33.10	33.00	5	7,184	0.07%
2019/08/06	2	35.85	2	35.90	35.85	0	7,017	0.00%
2019/08/02	1	37.10	0	0.00	36.80	1	7,279	0.01%
2019/08/01	3	37.90	3	38.33	37.95	0	7,349	0.00%
2019/07/30	1	38.90	1	40.35	38.75	0	7,993	0.00%
2019/07/26	18	40.25	1	40.25	40.25	17	8,005	0.21%
2019/07/25	0	0.00	2	40.05	40.25	-2	8,165	-0.02%
2019/07/22	24	39.38	0	0.00	39.25	24	8,204	0.29%
2019/07/19	20	39.47	2	39.55	39.15	18	8,258	0.22%
2019/07/18	15	40.43	22	40.62	39.55	-7	8,268	-0.08%
2019/07/17	12	40.10	1	40.45	40.55	11	8,135	0.14%
2019/07/15	0	0.00	1	39.00	38.95	-1	8,111	-0.01%
2019/07/12	13	39.06	0	0.00	38.90	13	8,342	0.16%
2019/07/11	0	0.00	1	39.15	39.20	-1	8,562	-0.01%
2019/07/10	1	38.65	0	0.00	38.65	1	8,614	0.01%
2019/07/09	3	38.83	1	38.50	38.65	2	8,828	0.02%
2019/07/08	16	39.50	42	39.61	39.00	-26	9,049	-0.29%
2019/07/05	11	37.17	1	37.45	37.50	10	9,086	0.11%
2019/07/04	5	37.10	0	0.00	37.10	5	10,207	0.05%
2019/07/03	28	37.34	13	36.96	37.00	15	10,571	0.14%
2019/07/02	0	0.00	7	37.22	37.35	-7	10,901	-0.06%
2019/07/01	7	36.84	0	0.00	36.85	7	11,031	0.06%
2019/06/27	1	36.70	7	36.77	36.70	-6	11,501	-0.05%
2019/06/26	0	0.00	3	36.70	36.80	-3	11,707	-0.03%
2019/06/21	3	37.00	0	0.00	37.20	3	12,065	0.02%
2019/06/20	10	37.34	0	0.00	37.10	10	12,189	0.08%
2019/06/19	3	36.55	0	0.00	37.05	3	12,635	0.02%
2019/06/17	2	36.55	0	0.00	36.50	2	13,098	0.02%
2019/06/14	0	0.00	3	36.80	36.90	-3	13,916	-0.02%
2019/06/13	2	37.35	7	36.99	36.80	-5	14,624	-0.03%
2019/06/12	0	0.00	2	36.13	36.25	-2	14,754	-0.01%
2019/06/11	2	36.05	1	35.85	36.00	1	14,900	0.01%
2019/06/10	10	35.48	5	35.50	35.50	5	14,813	0.03%
2019/06/06	0	0.00	2	35.05	34.95	-2	14,843	-0.01%
2019/06/05	7	35.35	1	35.20	34.85	6	14,952	0.04%
2019/06/04	1	35.15	0	0.00	35.15	1	14,982	0.01%
2019/06/03	9	35.39	6	35.28	35.10	3	15,244	0.02%
2019/05/31	2	36.05	0	0.00	36.10	2	15,195	0.01%
2019/05/24	0	0.00	2	36.15	36.15	-2	16,081	-0.01%
2019/05/23	2	35.50	0	0.00	35.65	2	16,183	0.01%
2019/05/21	2	35.60	6	35.19	36.65	-4	16,356	-0.02%
2019/05/20	0	0.00	4	34.55	34.55	-4	16,304	-0.02%
2019/05/17	1	35.60	1	34.35	34.55	0	16,364	0.00%
2019/05/16	5	35.80	0	0.00	35.50	5	16,401	0.03%
2019/05/15	106	36.54	2	36.68	36.70	104	16,463	0.63%	大買/鉅額交易
2019/05/14	3	35.60	4	34.76	35.65	-1	16,506	-0.01%
2019/05/13	5	35.94	5	36.01	35.40	0	16,473	0.00%
2019/05/10	11	36.71	10	37.11	36.45	1	16,462	0.01%
2019/05/09	7	37.44	15	37.96	37.20	-8	16,372	-0.05%
2019/05/08	7	37.57	5	37.71	37.50	2	16,549	0.01%
2019/05/07	42	39.33	32	39.29	39.20	10	16,842	0.06%
2019/05/06	1	41.65	5	42.20	41.50	-4	16,539	-0.02%
2019/05/03	2	42.88	0	0.00	42.90	2	16,507	0.01%
2019/05/02	1	42.85	5	43.01	43.05	-4	16,608	-0.02%
2019/04/30	21	41.20	24	41.03	41.80	-3	16,598	-0.02%
2019/04/29	3	41.62	2	41.28	41.20	1	16,873	0.01%
2019/04/25	1	42.00	0	0.00	42.00	1	17,209	0.01%
2019/04/24	0	0.00	4	42.81	42.45	-4	17,234	-0.02%
2019/04/23	0.5	42.95	0	0.00	42.60	0.5	17,276	0.00%
2019/04/22	0	0.00	18	43.19	43.15	-18	17,522	-0.10%
2019/04/19	1	42.90	18	42.77	42.70	-17	17,712	-0.10%
2019/04/18	10	44.34	2	43.35	42.15	8	17,796	0.04%
2019/04/17	6	44.39	15	44.90	44.30	-9	17,877	-0.05%
2019/04/16	0	0.00	3	44.28	44.50	-3	17,684	-0.02%
2019/04/15	77	43.80	12	43.57	43.90	65	17,630	0.37%
2019/04/12	7	43.67	8	43.67	43.75	-1	17,456	-0.01%
2019/04/11	45	43.56	17	43.18	43.00	28	17,228	0.16%
2019/04/10	23	44.21	28	44.25	44.25	-5	16,912	-0.03%
2019/04/09	8	41.43	6	41.90	42.00	2	15,995	0.01%
2019/04/08	5	41.44	14	41.58	40.90	-9	15,740	-0.06%
2019/04/03	2	40.53	1	40.45	40.45	1	15,536	0.01%
2019/04/02	2	41.33	6	41.65	40.80	-4	15,407	-0.03%
2019/04/01	1	40.05	0	0.00	40.15	1	15,066	0.01%
2019/03/29	1	39.90	0	0.00	39.95	1	14,931	0.01%
2019/03/28	5	40.06	1	40.30	39.55	4	14,844	0.03%
2019/03/27	0	0.00	4	40.31	39.85	-4	14,968	-0.03%
2019/03/26	2	39.65	0	0.00	39.20	2	14,863	0.01%
2019/03/25	3	39.12	1	39.30	38.85	2	14,975	0.01%
2019/03/22	19	41.12	8	41.33	40.60	11	14,881	0.07%
2019/03/21	8	40.34	2	40.20	40.10	6	14,527	0.04%
2019/03/20	1	40.05	4	40.20	40.35	-3	14,483	-0.02%
2019/03/19	40	40.92	26	40.66	39.55	14	14,288	0.10%
2019/03/18	8	39.45	11	39.68	41.15	-3	13,620	-0.02%
2019/03/15	2	37.50	5.1	37.65	37.45	-3.1	13,140	-0.02%
2019/03/14	4	36.80	5	36.95	36.80	-1	12,936	-0.01%
2019/03/13	0	0.00	1	36.25	36.20	-1	13,061	-0.01%
2019/03/12	0	0.00	4	36.36	36.00	-4	13,193	-0.03%
2019/03/11	2	36.55	4	36.38	36.25	-2	13,291	-0.02%
2019/03/08	1	35.30	21	35.61	36.00	-20	13,536	-0.15%
2019/03/07	34	35.95	6	36.27	35.60	28	14,841	0.19%
2019/03/06	0	0.00	2	37.35	37.25	-2	15,111	-0.01%
2019/03/05	1	37.65	25	37.58	37.50	-24	15,338	-0.16%
2019/03/04	3	37.90	1	36.90	37.90	2	15,348	0.01%
2019/02/27	0.3	36.90	0	0.00	36.80	0.3	15,395	0.00%
2019/02/26	1	38.15	2	37.83	37.45	-1	15,447	-0.01%
2019/02/25	11	37.95	12	38.15	38.00	-1	15,655	-0.01%
2019/02/22	0	0.00	4	37.04	37.10	-4	15,441	-0.03%
2019/02/20	3	37.18	12	37.09	37.00	-9	15,698	-0.06%
2019/02/19	0	0.00	5	36.56	36.55	-5	15,945	-0.03%
2019/02/18	0	36.00	0	0.00	35.90	0	16,167	0.00%
2019/02/15	0	0.00	1	35.60	35.35	-1	16,495	-0.01%
2019/02/14	2	36.68	0	0.00	36.50	2	17,457	0.01%
2019/02/13	42	36.82	43	36.21	36.20	-1	17,620	-0.01%
2019/02/12	0	0.00	2	37.38	37.10	-2	17,598	-0.01%
2019/02/11	1	36.50	1	36.95	36.80	0	17,833	0.00%
2019/01/29	25	36.91	0	0.00	37.00	25	17,804	0.14%
2019/01/28	6	37.34	8	37.20	37.95	-2	17,508	-0.01%
2019/01/25	0	0.00	4	34.83	34.80	-4	17,053	-0.02%
2019/01/23	10	34.70	16	34.58	34.50	-6	17,032	-0.04%
2019/01/22	2	33.95	1	34.55	34.00	1	16,931	0.01%
2019/01/21	4	34.03	3	34.35	34.10	1	16,789	0.01%
2019/01/18	5	32.85	0	0.00	32.95	5	16,517	0.03%
2019/01/17	5	32.94	1	32.65	32.85	4	16,516	0.02%
2019/01/16	4	34.18	1	34.10	34.05	3	16,348	0.02%
2019/01/11	3	33.87	0	0.00	33.60	3	15,993	0.02%
2019/01/10	1	34.30	0	0.00	34.60	1	15,728	0.01%
2019/01/09	9	36.32	2	36.10	35.35	7	15,538	0.05%
2019/01/07	1	37.00	0	0.00	36.70	1	15,272	0.01%
2019/01/04	28	36.16	13	35.52	36.50	15	15,269	0.10%
2019/01/03	5	36.65	5	36.85	36.10	0	15,382	0.00%
2019/01/02	10	35.65	13	35.89	36.10	-3	15,459	-0.02%
2018/12/28	18	35.29	30	35.48	35.35	-12	15,655	-0.08%
2018/12/27	8	36.61	5	36.81	36.50	3	15,552	0.02%
2018/12/26	0	0.00	10	37.10	36.20	-10	15,523	-0.06%
2018/12/25	30	35.73	0	0.00	36.05	30	15,419	0.19%
2018/12/24	2	35.75	8	35.99	36.60	-6	15,423	-0.04%
2018/12/22	25	35.90	15	36.19	36.00	10	15,442	0.06%
2018/12/21	4	35.65	19	36.21	36.30	-15	15,495	-0.10%
2018/12/20	36	36.17	21	36.27	35.90	15	15,428	0.10%
2018/12/19	2	38.35	2	38.30	38.15	0	15,382	0.00%
2018/12/18	5	38.90	21	38.69	38.80	-16	15,267	-0.10%
2018/12/17	25	37.69	30	38.17	37.75	-5	15,081	-0.03%
2018/12/13	2	38.50	0	0.00	38.90	2	14,878	0.01%
2018/12/12	2	39.53	1	39.80	39.45	1	14,731	0.01%
2018/12/11	5	39.67	4	39.65	39.15	1	14,594	0.01%
2018/12/10	9	40.84	2	39.60	39.50	7	14,454	0.05%
2018/12/06	7	46.06	12	42.72	42.55	-5	14,100	-0.04%
2018/12/05	12	45.55	9	46.27	46.45	3	13,891	0.02%
2018/12/03	2	46.25	2	46.85	47.25	0	13,881	0.00%
2018/11/30	12	48.00	12	47.45	45.55	0	13,493	0.00%
2018/11/29	6	47.74	29	47.28	47.00	-23	12,082	-0.19%
2018/11/28	10	43.88	23	44.46	45.30	-13	11,511	-0.11%
2018/11/27	10	41.90	11	42.50	43.15	-1	11,258	-0.01%
2018/11/22	4	43.38	4	43.63	42.60	0	10,822	0.00%
2018/11/21	13	42.96	4	43.03	43.00	9	10,409	0.09%
2018/11/20	2	42.83	3	42.43	42.80	-1	10,156	-0.01%
2018/11/19	6	42.93	7	42.21	41.85	-1	9,861	-0.01%
2018/11/16	2	43.88	2	44.15	43.00	0	9,654	0.00%
2018/11/15	14	43.14	15	42.70	42.90	-1	9,436	-0.01%
2018/11/14	12	44.43	3	43.75	43.00	9	9,140	0.10%
2018/11/13	8	43.26	56	43.08	44.55	-48	8,732	-0.55%
2018/11/12	5	40.52	14	41.14	42.35	-9	7,639	-0.12%
2018/11/09	0	0.00	3	39.60	38.50	-3	7,419	-0.04%
2018/11/08	1	38.80	0	0.00	39.10	1	7,418	0.01%
2018/11/07	4	34.50	4	35.63	37.15	0	7,128	0.00%
2018/11/06	6	35.30	9	34.32	33.80	-3	7,101	-0.04%
2018/11/05	3	36.00	5	34.75	34.85	-2	7,288	-0.03%
2018/11/02	2	35.25	5	35.37	35.70	-3	7,240	-0.04%
2018/11/01	12	34.91	0	0.00	34.90	12	7,135	0.17%
2018/10/31	11	33.44	2	33.70	33.60	9	7,146	0.13%
2018/10/30	4	32.58	0	0.00	32.70	4	7,060	0.06%
2018/10/26	3	31.33	0	0.00	31.15	3	6,938	0.04%
2018/10/25	0	0.00	5	31.78	31.70	-5	6,878	-0.07%
2018/10/24	10	34.94	5	33.40	33.40	5	6,787	0.07%
2018/10/23	6	33.03	0	0.00	33.00	6	6,567	0.09%
2018/10/19	6	32.03	0	0.00	32.20	6	6,460	0.09%
2018/10/18	3	31.85	0	0.00	31.65	3	6,359	0.05%
2018/10/17	18	32.31	0	0.00	31.10	18	6,306	0.29%
2018/10/16	6	31.82	0	0.00	31.85	6	6,232	0.10%
2018/10/15	4	31.38	2	32.85	32.10	2	6,185	0.03%
2018/10/12	5	30.76	0	0.00	31.10	5	6,113	0.08%
2018/10/11	5	30.60	4.3	31.36	30.40	0.7	6,168	0.01%
2018/10/09	3	33.95	0	0.00	33.75	3	5,982	0.05%
2018/10/08	5	35.40	0	0.00	35.50	5	5,802	0.09%
2018/10/05	2	38.10	0	0.00	38.40	2	5,547	0.04%
2018/10/03	1	39.00	0	0.00	38.90	1	5,353	0.02%
2018/10/01	1	39.85	3	40.05	39.90	-2	5,281	-0.04%
2018/09/28	1	41.20	0	0.00	40.60	1	5,253	0.02%
2018/09/27	2	42.13	0	0.00	42.20	2	5,235	0.04%
2018/09/26	10	43.16	8	43.28	43.05	2	5,288	0.04%
2018/09/25	0	0.00	6	40.30	40.35	-6	5,267	-0.11%
2018/09/21	0	0.00	1	40.55	39.90	-1	5,244	-0.02%
2018/09/19	1	40.30	4	39.88	40.05	-3	5,207	-0.06%
2018/09/18	2	38.75	0	0.00	38.50	2	5,175	0.04%
2018/09/17	1	39.30	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.30	40.10	-1	5,128	-0.02%
2018/09/13	10	39.40	10	39.30	39.30	0	5,096	0.00%
2018/09/12	0	0.00	1	38.65	39.30	-1	5,099	-0.02%
2018/09/11	1	38.10	2	39.03	38.80	-1	5,147	-0.02%
2018/09/10	0	0.00	1	39.35	37.20	-1	5,086	-0.02%
2018/09/07	4	40.00	0	0.00	39.90	4	5,012	0.08%
2018/09/06	2	43.05	0	0.00	42.70	2	4,873	0.04%
2018/09/05	1	43.55	0	0.00	43.45	1	4,887	0.02%
2018/08/30	0	0.00	1	44.10	44.10	-1	4,956	-0.02%
2018/08/29	1	45.00	1	44.60	44.65	0	5,025	0.00%
2018/08/27	1	43.95	0	0.00	44.10	1	5,144	0.02%
2018/08/23	1	43.65	0	0.00	44.15	1	5,221	0.02%
2018/08/22	1	45.10	4	44.39	44.35	-3	5,244	-0.06%
2018/08/21	2	42.10	0	0.00	42.05	2	5,029	0.04%
2018/08/20	0	0.00	2	43.38	42.10	-2	5,034	-0.04%
2018/08/17	10	43.70	11	44.26	43.20	-1	5,033	-0.02%
2018/08/16	0	0.00	8	43.16	43.55	-8	5,097	-0.16%
2018/08/15	43	44.53	40	43.13	42.85	3	5,021	0.06%
2018/08/14	9	46.67	0	0.00	46.15	9	4,878	0.18%
2018/08/13	11	46.35	9	47.04	47.05	2	4,842	0.04%
2018/08/10	65	49.45	65	47.23	47.05	0	4,764	0.00%
2018/08/09	22	51.98	20	51.65	51.60	2	4,683	0.04%
2018/08/08	10	52.30	10	52.30	52.60	0	4,743	0.00%
2018/08/07	5	52.38	8	51.58	52.40	-3	4,823	-0.06%
2018/08/03	0	0.00	1	54.40	54.80	-1	4,733	-0.02%
2018/08/01	0	0.00	1	54.50	54.60	-1	4,796	-0.02%
2018/07/31	0	0.00	3	54.53	53.90	-3	4,998	-0.06%
2018/07/27	5	53.20	7	54.86	54.80	-2	5,066	-0.04%
2018/07/25	0	0.00	1	53.60	53.40	-1	5,193	-0.02%
2018/07/24	20	53.56	20	53.30	53.30	0	5,409	0.00%
2018/07/23	0	0.00	2	53.80	53.40	-2	5,553	-0.04%
2018/07/20	0	0.00	1	53.80	53.70	-1	5,622	-0.02%
2018/07/19	4	53.88	4	54.28	53.70	0	5,615	0.00%
2018/07/18	0	0.00	16	54.56	55.00	-16	5,598	-0.29%
2018/07/09	3	51.23	2	51.55	51.90	1	5,687	0.02%
2018/07/05	4	51.53	3	51.23	51.30	1	5,724	0.02%
2018/07/04	1	50.70	2	50.60	50.60	-1	5,784	-0.02%
2018/07/03	6	53.78	1	54.60	52.80	5	5,779	0.09%
2018/07/02	7	57.04	2	57.00	56.60	5	5,676	0.09%
2018/06/29	1	56.60	1	56.60	56.90	0	5,851	0.00%
2018/06/27	0	0.00	2	57.50	56.90	-2	6,064	-0.03%
2018/06/26	3	55.87	0	0.00	56.00	3	6,129	0.05%
2018/06/25	0	0.00	2	57.10	56.60	-2	6,399	-0.03%
2018/06/21	1	56.60	1	57.30	56.50	0	6,885	0.00%
2018/06/20	7	57.14	2	57.10	56.90	5	6,973	0.07%
2018/06/19	2	59.30	3	59.93	59.00	-1	7,225	-0.01%
2018/06/13	0	0.00	2	59.70	59.90	-2	7,333	-0.03%
2018/06/12	1	59.20	0	0.00	59.20	1	7,402	0.01%
2018/06/11	2	59.90	0	0.00	59.60	2	7,387	0.03%
2018/06/07	3	60.00	2	61.00	59.70	1	7,417	0.01%
2018/06/06	4	60.63	1	61.00	60.60	3	7,372	0.04%
2018/06/05	0.1	59.90	4	59.55	59.90	-3.9	7,306	-0.05%
2018/06/04	0	0.00	2	59.15	59.20	-2	7,203	-0.03%
2018/05/31	1	58.50	2	58.80	58.60	-1	7,188	-0.01%
2018/05/30	0	0.00	1	58.70	58.50	-1	7,156	-0.01%
2018/05/28	0	0.00	4	59.08	58.60	-4	7,133	-0.06%
2018/05/25	1	58.10	0	0.00	58.20	1	7,156	0.01%
2018/05/24	1	58.70	1	59.30	59.10	0	7,129	0.00%
2018/05/23	2	57.50	12	57.60	57.20	-10	7,063	-0.14%
2018/05/22	15	58.91	2	59.20	58.10	13	7,053	0.18%
2018/05/21	1	58.90	1	59.40	58.70	0	7,088	0.00%
2018/05/18	2	59.00	2	58.70	58.30	0	7,084	0.00%
2018/05/17	3	60.27	6	60.65	59.50	-3	7,133	-0.04%
2018/05/16	2	58.50	17	58.75	58.40	-15	6,987	-0.21%
2018/05/15	13	58.47	3	57.80	57.80	10	7,014	0.14%
2018/05/14	20	56.57	19	57.01	56.80	1	7,104	0.01%
2018/05/11	0	0.00	1	56.70	56.40	-1	7,124	-0.01%
2018/05/10	1	56.80	2	56.90	56.50	-1	7,105	-0.01%
2018/05/09	3	56.60	1	57.30	56.40	2	7,127	0.03%
2018/05/08	2	58.25	7	58.69	57.50	-5	7,379	-0.07%
2018/05/07	23	56.74	23	56.77	56.70	0	7,288	0.00%
2018/05/04	0	0.00	1	59.30	58.50	-1	7,268	-0.01%
2018/05/03	0	0.00	1	58.30	58.10	-1	7,256	-0.01%
2018/05/02	3	58.67	0	0.00	58.40	3	7,308	0.04%
2018/04/30	3	59.30	11	59.39	60.50	-8	7,271	-0.11%
2018/04/27	4.1	57.42	1	58.00	55.00	3.1	7,150	0.04%
2018/04/26	8	59.83	9	60.11	57.40	-1	7,033	-0.01%
2018/04/25	3	60.27	1	60.50	60.70	2	6,981	0.03%
2018/04/24	4	60.98	1	60.50	60.00	3	7,009	0.04%
2018/04/23	2	61.85	3	61.30	61.20	-1	7,046	-0.01%
2018/04/20	8	62.05	2.6	62.15	62.50	5.4	7,074	0.08%
2018/04/19	11	61.73	1	61.50	61.50	10	7,065	0.14%
2018/04/18	1	61.50	1	61.70	61.80	0	7,038	0.00%
2018/04/17	1	62.00	4	62.78	61.80	-3	7,018	-0.04%
2018/04/16	1	62.60	0	0.00	62.10	1	6,974	0.01%
2018/04/12	5	63.66	1	64.20	63.60	4	7,059	0.06%
2018/04/11	5	64.34	1	64.80	63.70	4	7,116	0.06%
2018/04/10	6	65.62	0	0.00	64.50	6	7,222	0.08%
2018/04/09	6	68.40	1	68.60	66.50	5	7,178	0.07%
2018/04/03	0	0.00	1	67.60	67.60	-1	7,098	-0.01%
2018/04/02	1	68.60	0	0.00	67.30	1	7,089	0.01%
2018/03/31	2	68.10	5	68.16	68.10	-3	6,997	-0.04%
2018/03/30	1	67.00	1	66.40	66.30	0	6,861	0.00%
2018/03/29	0	0.00	2	66.90	66.30	-2	6,865	-0.03%
2018/03/28	0	0.00	3	67.80	66.20	-3	6,917	-0.04%
2018/03/27	11	67.18	30	66.34	67.00	-19	7,085	-0.27%
2018/03/26	6	63.98	1	63.20	63.00	5	6,669	0.07%
2018/03/23	0	0.00	3	64.47	63.90	-3	6,718	-0.04%
2018/03/22	15	67.97	14	67.00	66.00	1	6,790	0.01%
2018/03/21	10	66.20	2	64.15	67.60	8	6,851	0.12%
2018/03/20	0	0.00	1	62.20	62.00	-1	6,794	-0.01%
2018/03/19	1	62.30	0	0.00	62.40	1	6,891	0.01%
2018/03/16	0	0.00	1	63.10	62.30	-1	6,897	-0.01%
2018/03/14	2	62.20	0	0.00	62.30	2	6,820	0.03%
2018/03/13	0	0.00	5	63.02	63.00	-5	6,827	-0.07%
2018/03/09	1.1	61.39	0	0.00	61.10	1.1	6,828	0.02%
2018/03/08	3	61.00	1	61.10	61.10	2	6,825	0.03%
2018/03/07	1	59.40	3	59.30	60.50	-2	6,847	-0.03%
2018/03/06	3	60.87	2	60.50	60.50	1	6,860	0.01%
2018/03/05	2	61.30	2	62.20	60.50	0	6,887	0.00%
2018/02/27	2	62.65	0	0.00	61.00	2	6,895	0.03%
2018/02/26	1	62.30	1	62.20	62.20	0	6,970	0.00%
2018/02/23	1	62.50	3	63.10	62.50	-2	7,025	-0.03%
2018/02/21	1	61.80	3	62.27	63.00	-2	7,023	-0.03%
2018/02/12	4	60.18	0	0.00	59.90	4	6,981	0.06%
2018/02/09	2	58.50	0	0.00	60.00	2	7,002	0.03%
2018/02/08	2	62.20	0	0.00	62.10	2	6,923	0.03%
2018/02/07	3	63.53	2	63.45	63.50	1	6,972	0.01%
2018/02/06	12	62.56	23	63.62	62.30	-11	6,922	-0.16%
2018/02/05	1	68.50	0	0.00	68.60	1	6,841	0.01%
2018/02/01	2	70.85	0	0.00	70.50	2	6,928	0.03%
2018/01/31	6	73.82	6	71.52	71.00	0	6,891	0.00%
2018/01/30	3	70.50	0	0.00	71.40	3	6,613	0.05%
2018/01/29	15	70.85	1	71.20	70.20	14	6,547	0.21%
2018/01/26	1	69.10	12	69.10	69.30	-11	6,519	-0.17%
2018/01/25	1	69.50	1	70.30	68.60	0	6,529	0.00%
2018/01/24	2	69.30	1	69.50	69.20	1	6,512	0.02%
2018/01/23	2	70.30	0	0.00	69.50	2	6,482	0.03%
2018/01/22	3	71.40	0	0.00	71.20	3	6,471	0.05%
2018/01/16	0	0.00	2	73.10	72.60	-2	6,478	-0.03%
2018/01/15	1	72.50	3	72.03	71.80	-2	6,461	-0.03%
2018/01/12	1	70.90	0	0.00	71.30	1	6,496	0.02%
2018/01/11	1	70.40	0	0.00	70.20	1	6,582	0.02%
2018/01/08	2	72.90	0	0.00	72.00	2	6,845	0.03%
2018/01/05	0	0.00	1	75.80	75.20	-1	6,877	-0.01%
2018/01/04	0	0.00	1	75.80	75.60	-1	6,877	-0.01%
2018/01/03	2	74.60	0	0.00	74.20	2	6,916	0.03%
2018/01/02	0	0.00	1	74.10	73.90	-1	6,985	-0.01%