宏達電 (2498)-富邦-新店券商分點個股進出

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
42.65
漲跌
▼0.75
漲幅
-1.73%
成交量
2,399張
產業
上市通信網路類股
1089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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	14	42.81	11	42.81	42.65	3	4,710	0.06%
2024/04/29	11.2	43.13	14	43.21	43.40	-2.8	4,755	-0.06%
2024/04/26	5	42.10	3	42.05	42.05	2	4,783	0.04%
2024/04/25	9.1	41.81	3	41.73	41.70	6.1	4,837	0.13%
2024/04/24	1	42.45	21	42.50	42.40	-20	4,880	-0.41%
2024/04/23	2	42.15	6	42.20	42.15	-4	4,994	-0.08%
2024/04/22	1.3	41.65	15	41.60	41.45	-13.8	5,075	-0.27%
2024/04/19	7	41.74	25	41.99	41.45	-18	5,086	-0.35%
2024/04/18	11	42.78	26	42.26	43.25	-15	5,124	-0.29%
2024/04/17	5	43.05	13	43.14	42.80	-8	5,293	-0.15%
2024/04/16	9	43.77	15	43.66	42.90	-6	5,669	-0.11%
2024/04/15	6.2	45.36	1	46.10	45.15	5.2	6,724	0.08%
2024/04/12	1	46.60	24	45.58	46.05	-23	7,381	-0.31%
2024/04/11	26	45.83	6	45.59	45.55	20	7,361	0.27%
2024/04/10	0	0.00	17.2	46.53	46.40	-17.2	7,393	-0.23%
2024/04/09	39	46.61	2	46.58	46.65	37	7,483	0.49%
2024/04/08	0	0.00	2	47.25	47.45	-2	7,516	-0.03%
2024/04/03	1	47.20	1	46.70	47.20	0	7,548	0.00%
2024/04/02	3.2	47.82	6	47.87	47.50	-2.8	7,602	-0.04%
2024/04/01	1	47.90	1.1	48.14	48.25	-0.1	7,772	0.00%
2024/03/29	4	47.71	2	47.55	47.20	2	7,874	0.03%
2024/03/28	3	47.60	19.1	47.64	47.65	-16.1	8,335	-0.19%
2024/03/27	3	47.83	0.7	48.10	47.65	2.3	8,601	0.03%
2024/03/26	1	47.55	3	47.48	47.85	-2	8,590	-0.02%
2024/03/25	26	49.58	46	48.55	48.00	-20	8,579	-0.23%
2024/03/22	6	46.99	0.1	47.40	47.45	5.9	8,472	0.07%
2024/03/21	2	46.80	2.1	47.17	47.05	-0.1	8,556	0.00%
2024/03/20	1	46.10	0	46.10	46.00	1	8,743	0.01%
2024/03/19	0	0.00	3	45.75	45.65	-3	9,139	-0.03%
2024/03/18	3	45.68	12	45.61	45.80	-9	9,152	-0.10%
2024/03/14	45.3	45.85	67	45.54	45.50	-21.7	9,179	-0.24%
2024/03/13	1	46.00	10.1	46.10	45.90	-9.1	9,195	-0.10%
2024/03/12	4.1	46.67	26	46.87	47.25	-22	9,209	-0.24%
2024/03/11	9	46.12	7	46.07	46.20	2	9,198	0.02%
2024/03/08	23	46.10	10	45.56	45.90	13	9,224	0.14%
2024/03/07	30.1	47.40	22.1	47.19	47.00	8	9,146	0.09%
2024/03/06	22	47.37	20	47.53	47.10	2	9,092	0.02%
2024/03/05	4	49.44	1	49.10	48.90	3	8,969	0.03%
2024/03/04	2	49.28	2	49.80	49.20	0	8,958	0.00%
2024/03/01	6.1	49.36	5	49.46	48.95	1.1	8,982	0.01%
2024/02/29	2	48.80	4.1	48.81	48.75	-2.1	8,985	-0.02%
2024/02/27	23	49.20	7.1	49.72	48.60	15.9	9,009	0.18%
2024/02/26	4.1	48.60	2	48.55	49.00	2.1	8,870	0.02%
2024/02/23	4	48.69	2.1	49.13	48.50	1.9	8,971	0.02%
2024/02/22	17	49.21	10	49.21	49.00	7	8,973	0.08%
2024/02/21	4	49.51	0	0.00	49.55	4	9,009	0.04%
2024/02/20	7	50.12	11	49.81	49.20	-4	9,182	-0.04%
2024/02/19	0	0.00	1.2	50.62	50.00	-1.2	9,162	-0.01%
2024/02/16	3	49.63	8.1	49.83	50.00	-5.1	9,254	-0.06%
2024/02/15	6	48.83	35	48.89	49.35	-29	9,323	-0.31%
2024/02/05	33	50.00	25.1	49.08	49.05	7.9	9,356	0.08%
2024/02/02	8	50.84	6.2	50.40	50.00	1.8	9,286	0.02%
2024/02/01	1	50.00	5	50.70	50.70	-4	9,271	-0.04%
2024/01/31	1.1	49.14	5.1	49.76	49.10	-4	9,321	-0.04%
2024/01/30	11	50.04	0	0.00	49.50	11	9,409	0.12%
2024/01/29	0	0.00	6	50.35	50.50	-6	9,445	-0.06%
2024/01/26	6	50.06	12	50.40	50.00	-6	9,673	-0.06%
2024/01/25	3	50.73	5	50.88	50.50	-2	9,699	-0.02%
2024/01/24	10	51.50	14.1	51.66	51.40	-4.1	9,681	-0.04%
2024/01/23	22	51.81	3	51.83	51.70	19	9,628	0.20%
2024/01/22	3	51.10	9.2	51.38	51.50	-6.2	9,589	-0.06%
2024/01/19	3	50.07	2	50.20	50.30	1	9,606	0.01%
2024/01/18	5	49.81	5	49.86	50.40	0	9,580	0.00%
2024/01/17	26	49.65	83	49.89	49.15	-57	9,534	-0.60%
2024/01/16	19	50.39	49	50.49	50.30	-30	9,430	-0.32%
2024/01/15	54	51.78	12	51.72	51.30	42	9,357	0.45%
2024/01/12	11	51.73	48	51.60	51.60	-37	9,351	-0.40%
2024/01/11	63	52.23	23.1	52.54	52.10	39.9	9,297	0.43%
2024/01/10	31.1	52.83	17.8	52.49	52.20	13.3	9,242	0.14%
2024/01/09	168.1	54.72	2,658.1	53.99	54.70	-2,490	8,994	-27.68%	大買/大賣/鉅額交易
2024/01/08	2,643.1	53.32	80.7	53.54	52.90	2,562.4	7,866	32.57%	大買/鉅額交易
2024/01/05	57	49.06	14	49.03	48.90	43	7,192	0.60%
2024/01/04	16	48.81	37	48.82	48.65	-21	7,219	-0.29%
2024/01/03	13	49.82	4.1	49.28	49.40	8.9	7,236	0.12%
2024/01/02	30	52.13	35	50.91	50.70	-5	7,178	-0.07%
2023/12/29	2	51.50	6	51.60	51.30	-4	7,236	-0.06%
2023/12/28	3.4	51.95	4.5	51.97	51.60	-1.1	7,246	-0.02%
2023/12/27	25	52.10	6	53.18	52.10	19	7,194	0.26%
2023/12/26	14	51.74	22.1	51.51	51.50	-8.1	7,015	-0.12%
2023/12/25	23	52.96	27	53.22	52.00	-4	6,901	-0.06%
2023/12/22	15	50.74	42.8	51.08	51.20	-27.8	6,432	-0.43%
2023/12/21	1	48.90	0	0.00	49.15	1	6,176	0.02%
2023/12/20	6	49.03	14	48.89	49.55	-8	6,172	-0.13%
2023/12/19	21	48.58	0	0.00	48.65	21	6,148	0.34%
2023/12/18	80	49.77	64	49.54	49.25	16	6,148	0.26%
2023/12/15	57	50.66	8	50.51	50.80	49	6,065	0.81%
2023/12/14	58	51.62	75	51.55	52.00	-17	5,873	-0.29%
2023/12/13	1	48.35	2	48.40	48.30	-1	5,425	-0.02%
2023/12/12	7	48.37	10	48.51	48.30	-3	5,435	-0.06%
2023/12/11	0	0.00	10	48.75	48.70	-10	5,466	-0.18%
2023/12/08	4	48.98	2	48.70	48.85	2	5,475	0.04%
2023/12/07	29	49.45	9	48.86	48.40	20	5,460	0.37%
2023/12/06	2	49.00	8	49.11	48.90	-6	5,428	-0.11%
2023/12/05	5.1	49.84	1	49.20	49.20	4.1	5,435	0.08%
2023/12/04	1	50.10	2	49.55	49.75	-1	5,473	-0.02%
2023/12/01	1.1	49.51	6	49.55	49.45	-4.9	5,453	-0.09%
2023/11/30	4	50.23	13.1	50.13	50.20	-9.1	5,414	-0.17%
2023/11/29	3	49.90	4	49.91	49.65	-1	5,370	-0.02%
2023/11/28	3	49.83	18	49.79	50.00	-15	5,348	-0.28%
2023/11/27	4	49.03	5	48.72	48.45	-1	5,299	-0.02%
2023/11/24	17	49.03	5	49.30	49.05	12	5,291	0.23%
2023/11/23	1	50.30	4	50.30	50.10	-3	5,249	-0.06%
2023/11/22	26	49.90	26.2	49.79	50.00	-0.2	5,226	0.00%
2023/11/21	11	49.06	6	49.12	49.30	5	5,125	0.10%
2023/11/20	14	49.15	4	49.34	49.15	10	5,091	0.20%
2023/11/17	19	49.43	21.3	49.21	49.45	-2.2	5,037	-0.04%
2023/11/16	2	48.08	2.1	47.86	48.15	-0.1	4,841	0.00%
2023/11/15	1	47.80	10	48.08	48.00	-9	4,817	-0.19%
2023/11/14	14	47.09	12	47.46	47.20	2	4,728	0.04%
2023/11/13	43	46.68	46	46.69	46.75	-3	4,668	-0.06%
2023/11/10	10	46.06	3	45.95	45.90	7	4,645	0.15%
2023/11/08	7	46.96	17.2	47.24	47.40	-10.2	4,731	-0.22%
2023/11/07	13	46.38	8	46.03	46.05	5	4,652	0.11%
2023/11/06	18	47.77	20	47.91	48.10	-2	4,602	-0.04%
2023/11/03	62	47.83	59	47.81	47.40	3	4,549	0.07%
2023/11/02	1	45.95	0	0.00	45.85	1	4,356	0.02%
2023/11/01	1	44.40	4	44.26	44.75	-3	4,470	-0.07%
2023/10/31	3.7	45.32	13	44.71	44.10	-9.3	4,598	-0.20%
2023/10/27	38	46.29	34	46.24	46.00	4	4,872	0.08%
2023/10/26	0	45.90	11	45.75	45.15	-11	4,880	-0.22%
2023/10/25	3	46.57	8	46.61	46.60	-5	4,945	-0.10%
2023/10/24	6	45.21	1	45.10	45.70	5	5,041	0.10%
2023/10/19	1.1	45.70	6	45.75	45.85	-4.9	5,182	-0.09%
2023/10/18	29.1	47.42	25	46.73	46.60	4.1	5,274	0.08%
2023/10/17	49	49.49	6	49.13	48.10	43	5,172	0.83%
2023/10/16	3.1	49.64	2	49.10	49.05	1.1	5,121	0.02%
2023/10/13	7.1	50.00	4	49.60	50.10	3.1	5,240	0.06%
2023/10/12	5	50.33	10	50.08	50.30	-5	5,366	-0.09%
2023/10/11	1	49.00	5	49.52	49.25	-4	5,491	-0.07%
2023/10/06	1	50.00	5	50.09	49.65	-4	5,673	-0.07%
2023/10/05	8	49.37	15	50.09	50.30	-7	6,014	-0.12%
2023/10/04	17	47.66	3.2	47.40	47.45	13.8	6,175	0.22%
2023/10/03	1	48.95	4	48.85	48.75	-3	6,183	-0.05%
2023/10/02	1	48.85	0.1	49.15	49.10	1	6,297	0.02%
2023/09/28	0	0.00	1	48.50	48.10	-1	6,410	-0.02%
2023/09/27	5	48.76	0	0.00	48.60	5	6,431	0.08%
2023/09/26	1	48.70	6	49.03	48.65	-5	6,496	-0.08%
2023/09/25	0.1	49.95	5	49.50	49.45	-4.9	6,506	-0.08%
2023/09/22	4	49.15	10	49.29	49.65	-6	6,536	-0.09%
2023/09/21	25	48.54	11	48.55	48.45	14	6,600	0.21%
2023/09/20	18	49.39	4	49.24	49.20	14	6,605	0.21%
2023/09/19	4	49.85	3	49.75	49.45	1	6,662	0.02%
2023/09/18	1	50.40	2	50.50	50.50	-1	6,695	-0.01%
2023/09/15	6	50.65	3	50.87	50.40	3	6,888	0.04%
2023/09/14	0	0.00	2	50.90	50.90	-2	6,926	-0.03%
2023/09/13	1	49.40	1.5	49.80	49.50	-0.5	6,999	-0.01%
2023/09/12	10	49.60	0	0.00	49.80	10	7,080	0.14%
2023/09/11	4	49.81	0	0.00	49.30	4	7,089	0.06%
2023/09/08	6	50.33	2	50.45	50.10	4	7,114	0.06%
2023/09/07	4	50.98	1.1	51.29	51.00	2.9	7,133	0.04%
2023/09/06	1	52.30	0	0.00	51.80	1	7,155	0.01%
2023/09/04	0	0.00	1	52.90	52.70	-1	7,287	-0.01%
2023/09/01	0	0.00	4	52.40	52.10	-4	7,380	-0.05%
2023/08/31	2	53.20	1	53.00	52.80	1	7,669	0.01%
2023/08/29	0	0.00	10	51.50	51.80	-10	8,139	-0.12%
2023/08/28	0	50.90	0	0.00	50.40	0	8,214	0.00%
2023/08/25	4	51.10	4	51.70	51.10	0	8,264	0.00%
2023/08/23	0	0.00	0.1	51.30	51.50	-0.1	8,696	0.00%
2023/08/18	2	51.00	4	50.75	50.70	-2	8,856	-0.02%
2023/08/17	0	51.20	1	50.80	51.00	-1	8,893	-0.01%
2023/08/16	27	49.78	20	50.10	50.40	7	8,956	0.08%
2023/08/15	2	49.70	0.5	49.85	50.00	1.5	8,958	0.02%
2023/08/14	10	49.13	5	49.12	49.10	5	9,137	0.05%
2023/08/11	2	50.45	3.1	50.24	50.10	-1.1	9,121	-0.01%
2023/08/10	9	50.46	8	50.50	50.50	1	9,128	0.01%
2023/08/09	4	51.43	1	51.10	51.90	3	9,074	0.03%
2023/08/08	1	51.70	0	0.00	51.90	1	9,086	0.01%
2023/08/07	5	51.48	0	0.00	52.30	5	9,133	0.05%
2023/08/04	11	51.22	9	51.29	51.10	2	9,024	0.02%
2023/08/02	40	54.42	25	52.80	52.50	15	8,926	0.17%
2023/08/01	2	55.80	4	55.68	55.60	-2	8,713	-0.02%
2023/07/31	2	56.50	4	56.35	55.80	-2	8,672	-0.02%
2023/07/28	4	56.08	6	55.83	56.00	-2	8,619	-0.02%
2023/07/27	1	56.00	3	57.33	57.20	-2	8,602	-0.02%
2023/07/26	4	56.03	2	56.05	55.50	2	8,529	0.02%
2023/07/25	6	55.78	5	55.90	55.70	1	8,563	0.01%
2023/07/24	0	0.00	2	56.90	56.30	-2	8,609	-0.02%
2023/07/21	5	56.30	21	56.16	57.80	-16	8,621	-0.19%
2023/07/20	21	56.40	5	56.78	57.00	16	8,657	0.18%
2023/07/19	32	56.57	6	56.80	55.60	26	8,690	0.30%
2023/07/18	2.5	57.32	12	57.59	56.70	-9.5	8,788	-0.11%
2023/07/17	6.5	58.00	17	58.28	58.50	-10.5	8,914	-0.12%
2023/07/14	38.2	59.12	23	58.78	58.80	15.2	8,991	0.17%
2023/07/13	22.3	58.86	28	59.36	58.40	-5.7	8,953	-0.06%
2023/07/12	15.7	58.60	31	59.31	57.70	-15.4	8,770	-0.18%
2023/07/11	122	57.51	121	57.67	58.00	1	8,506	0.01%	大買/大賣/
2023/07/10	2	55.85	26.8	55.96	55.30	-24.8	8,312	-0.30%
2023/07/07	21.1	56.38	40	56.00	55.90	-18.9	8,305	-0.23%
2023/07/06	57	57.67	44.1	57.60	56.80	12.9	8,385	0.15%
2023/07/05	3	57.00	0.8	57.30	56.80	2.2	8,668	0.03%
2023/07/04	2.5	57.11	4	57.08	57.20	-1.5	9,133	-0.02%
2023/07/03	0	0.00	10	57.50	57.10	-10	9,220	-0.11%
2023/06/30	3.1	57.06	6.1	57.14	57.10	-3	9,320	-0.03%
2023/06/29	2	57.55	1	57.90	57.00	1	9,382	0.01%
2023/06/28	21.6	56.50	1	56.80	56.40	20.6	9,417	0.22%
2023/06/27	3	56.77	6.1	57.40	56.40	-3.1	9,657	-0.03%
2023/06/26	11	57.67	2	57.40	57.40	9	9,898	0.09%
2023/06/21	1	59.10	0	0.00	58.70	1	10,018	0.01%
2023/06/20	20	58.70	2	58.50	58.70	18	9,944	0.18%
2023/06/19	13.6	58.99	13	59.03	58.90	0.6	10,023	0.01%
2023/06/16	1	60.60	1	60.90	60.50	0	10,044	0.00%
2023/06/15	0.3	60.32	0	0.00	60.20	0.3	10,095	0.00%
2023/06/14	1	60.30	0	0.00	60.20	1	10,260	0.01%
2023/06/13	3	61.00	1	61.10	61.00	2	10,510	0.02%
2023/06/12	0.3	59.70	0	0.00	60.20	0.3	10,964	0.00%
2023/06/09	23	61.03	30	60.60	60.40	-7	11,189	-0.06%
2023/06/08	2	60.70	6	60.97	60.40	-4	11,507	-0.03%
2023/06/07	3	62.10	2	61.95	62.00	1	11,855	0.01%
2023/06/06	13.1	61.38	25	61.54	61.00	-12	12,463	-0.10%
2023/06/05	36	64.38	34	63.95	63.60	2	12,483	0.02%
2023/06/02	4.5	62.72	4	62.98	62.90	0.5	12,292	0.00%
2023/06/01	4	62.05	23.1	62.02	62.40	-19.1	12,408	-0.15%
2023/05/31	12	62.15	3	62.10	61.80	9	12,681	0.07%
2023/05/30	2	61.75	11	61.35	61.80	-9	13,018	-0.07%
2023/05/29	64	61.59	73	61.38	61.50	-9	13,433	-0.07%
2023/05/26	4	58.40	4	59.00	58.40	0	13,751	0.00%
2023/05/25	31	60.11	13	60.22	59.40	18	14,297	0.13%
2023/05/24	1.1	59.77	0	0.00	59.60	1.1	14,541	0.01%
2023/05/23	0.1	60.15	0	0.00	60.10	0.1	15,234	0.00%
2023/05/22	0	0.00	16	60.00	60.30	-16	15,543	-0.10%
2023/05/19	0.1	58.90	3	59.03	59.00	-2.9	15,668	-0.02%
2023/05/18	6	59.58	8	59.89	58.90	-2	15,860	-0.01%
2023/05/17	0	0.00	6	58.25	58.40	-6	16,248	-0.04%
2023/05/16	1	57.50	2	57.50	57.60	-1	16,400	-0.01%
2023/05/15	2	56.75	3	56.93	56.60	-1	16,607	-0.01%
2023/05/12	2	56.50	0	0.00	57.20	2	17,142	0.01%
2023/05/11	6	57.13	2	56.00	56.00	4	17,695	0.02%
2023/05/10	4	57.28	3	57.10	57.50	1	18,116	0.01%
2023/05/09	3	56.80	0.1	56.80	56.80	2.9	18,824	0.02%
2023/05/05	0	57.00	0	0.00	57.30	0	21,816	0.00%
2023/05/04	0	0.00	0.1	56.94	56.80	-0.1	22,378	0.00%
2023/05/03	5	56.46	3	56.73	56.50	2	22,607	0.01%
2023/05/02	7	57.24	3	57.43	57.50	4	22,964	0.02%
2023/04/28	10	57.20	51	57.19	56.70	-41	23,193	-0.18%
2023/04/27	19	55.78	15	56.00	56.20	4	23,205	0.02%
2023/04/26	44.6	56.19	4	56.10	56.50	40.6	23,243	0.17%
2023/04/25	17	56.69	37.3	56.33	55.90	-20.3	23,544	-0.09%
2023/04/24	38.1	58.17	0	0.00	58.00	38.1	23,797	0.16%
2023/04/21	35.2	59.13	16	58.51	58.10	19.2	23,910	0.08%
2023/04/20	25	60.37	22.7	59.99	59.60	2.3	23,913	0.01%
2023/04/19	25	62.54	10	61.94	61.70	15	23,949	0.06%
2023/04/18	5.1	63.78	6	64.73	63.30	-0.9	24,001	0.00%
2023/04/17	4.4	64.75	2	64.85	64.60	2.4	24,530	0.01%
2023/04/14	0	64.50	18	64.20	64.30	-18	24,969	-0.07%
2023/04/13	1.8	64.01	10	64.00	63.70	-8.2	25,245	-0.03%
2023/04/12	1	64.70	12	64.78	64.70	-11	25,380	-0.04%
2023/04/11	12.1	64.79	2	65.70	64.30	10.1	25,460	0.04%
2023/04/10	148	65.01	7	65.19	65.20	141	25,447	0.55%	大買/鉅額交易
2023/04/07	5	64.80	5.2	64.40	64.10	-0.2	25,252	0.00%
2023/04/06	0.1	63.00	1	63.00	63.60	-1	24,885	0.00%
2023/03/31	0	62.00	4	62.38	62.60	-4	24,950	-0.02%
2023/03/30	0	0.00	1	62.20	62.00	-1	25,029	0.00%
2023/03/29	3.5	61.83	0	0.00	61.60	3.5	25,176	0.01%
2023/03/28	3	62.37	9	63.18	61.70	-6	25,355	-0.02%
2023/03/27	5.3	64.58	6	64.00	63.60	-0.7	25,215	0.00%
2023/03/24	7	63.97	6	63.73	63.00	1	25,157	0.00%
2023/03/23	0	0.00	1.3	63.10	63.10	-1.3	25,160	-0.01%
2023/03/22	5	63.54	3	63.20	63.30	2	25,290	0.01%
2023/03/21	21	63.45	18	63.46	62.70	3	25,422	0.01%
2023/03/20	4	63.00	14	63.09	63.20	-10	25,545	-0.04%
2023/03/17	3	61.73	8	61.70	62.20	-5	25,901	-0.02%
2023/03/16	14	61.84	4	62.23	61.10	10	26,237	0.04%
2023/03/15	22	63.02	36	63.54	63.00	-14	26,537	-0.05%
2023/03/14	40	63.11	29	63.22	62.50	11	26,978	0.04%
2023/03/13	15	61.39	47.1	61.20	62.60	-32.1	27,719	-0.12%
2023/03/10	51.3	62.78	22	62.46	62.60	29.3	28,235	0.10%
2023/03/09	61.1	65.49	48.3	65.65	64.40	12.9	29,472	0.04%
2023/03/08	32.1	63.92	12	63.84	63.40	20.1	29,774	0.07%
2023/03/07	10.6	65.09	10.5	65.35	64.90	0.1	29,637	0.00%
2023/03/06	9	64.34	40.1	64.98	64.80	-31.1	29,643	-0.10%
2023/03/03	17.3	64.56	4	64.43	63.60	13.3	29,568	0.05%
2023/03/02	8.4	65.17	9	65.08	64.80	-0.6	29,462	0.00%
2023/03/01	11.1	66.84	37	66.59	66.10	-26	29,189	-0.09%
2023/02/24	75.1	66.69	45	66.75	65.40	30.1	28,773	0.10%
2023/02/23	17	66.88	23.1	66.22	66.70	-6.1	28,439	-0.02%
2023/02/22	13.1	64.86	18	64.96	64.60	-4.9	28,059	-0.02%
2023/02/21	114.2	67.67	119.2	67.68	66.70	-5	27,948	-0.02%	大買/大賣/
2023/02/20	25	66.70	11	66.70	66.90	14	27,536	0.05%
2023/02/17	33.2	65.82	11	65.81	65.80	22.2	27,439	0.08%
2023/02/16	23.5	65.64	18	65.41	65.60	5.5	27,622	0.02%
2023/02/15	31.1	64.22	29.5	63.87	64.50	1.6	27,729	0.01%
2023/02/14	22	65.66	15	65.81	65.50	7	27,359	0.03%
2023/02/13	2	65.70	9.8	65.85	65.20	-7.7	27,496	-0.03%
2023/02/10	8.6	66.41	16	66.68	65.50	-7.4	27,637	-0.03%
2023/02/09	45.6	66.98	31.2	66.91	67.70	14.4	27,428	0.05%
2023/02/08	13.3	66.60	8	66.30	66.30	5.3	27,527	0.02%
2023/02/07	26.1	66.50	12.1	66.51	66.10	14	27,519	0.05%
2023/02/06	77.5	68.04	53.1	66.80	68.70	24.4	27,040	0.09%
2023/02/03	53	67.40	127.3	67.63	65.10	-74.3	26,040	-0.29%	大賣/
2023/02/02	50	65.08	77.3	66.25	66.90	-27.3	24,490	-0.11%
2023/02/01	8	60.86	20	60.76	60.90	-12	24,173	-0.05%
2023/01/31	6	60.48	38	60.62	60.80	-32	24,234	-0.13%
2023/01/30	6	58.90	24	59.08	59.50	-18	24,065	-0.07%
2023/01/17	1	57.50	0	0.00	57.20	1	24,033	0.00%
2023/01/16	63	57.18	3	57.30	57.20	60	24,166	0.25%
2023/01/13	67	59.25	78	59.41	57.30	-11	24,282	-0.05%
2023/01/12	42	59.92	79	60.00	59.50	-37	24,235	-0.15%
2023/01/11	52	59.24	3	59.37	59.00	49	24,121	0.20%
2023/01/10	42	59.04	22	59.00	58.80	20	24,312	0.08%
2023/01/09	15	59.17	165	59.31	58.70	-150	24,559	-0.61%	大賣/鉅額交易
2023/01/06	14	58.84	169	59.05	58.50	-155	24,854	-0.62%	大賣/鉅額交易
2023/01/05	54	59.33	43.1	59.64	58.70	10.9	25,296	0.04%
2023/01/04	44.1	58.98	78	59.22	58.80	-33.9	25,241	-0.13%
2023/01/03	15	56.95	26	57.61	58.10	-11	25,223	-0.04%
2022/12/30	32	56.57	20	56.69	55.70	12	25,198	0.05%
2022/12/29	20	55.51	18	55.42	55.70	2	25,355	0.01%
2022/12/28	32	56.43	3	56.93	55.70	29	25,989	0.11%
2022/12/27	29	56.81	11	56.66	57.10	18	26,174	0.07%
2022/12/26	24.1	55.66	1	55.70	55.70	23.1	26,380	0.09%
2022/12/23	46	55.05	5	55.00	55.00	41	26,855	0.15%
2022/12/22	16	56.16	10	56.20	55.40	6	27,133	0.02%
2022/12/21	16	54.98	3	54.83	55.80	13	27,737	0.05%
2022/12/20	2	54.75	6	55.42	54.40	-4	28,192	-0.01%
2022/12/19	23	56.98	15.3	57.04	56.40	7.8	28,938	0.03%
2022/12/16	60	57.79	55	57.89	57.20	5	29,573	0.02%
2022/12/15	11	58.26	17	58.94	58.20	-6	30,474	-0.02%
2022/12/14	144	58.41	110	58.23	58.40	34	31,185	0.11%	大買/大賣/
2022/12/13	27	59.29	19.3	59.75	58.40	7.7	31,538	0.02%
2022/12/12	32	59.14	1	59.00	58.90	31	31,888	0.10%
2022/12/09	28	59.81	25	60.12	59.40	3	31,984	0.01%
2022/12/08	51.1	59.81	49	60.06	59.90	2.1	31,994	0.01%
2022/12/07	38	59.21	14	59.34	58.00	24	32,125	0.07%
2022/12/06	79	61.24	163	60.99	59.90	-84	32,225	-0.26%	大賣/
2022/12/05	163.2	60.63	75.1	60.97	60.40	88.1	32,529	0.27%	大買/
2022/12/02	70	58.50	65	59.25	59.10	5	31,931	0.02%
2022/12/01	224.1	59.44	172	58.88	57.80	52.1	31,833	0.16%	大買/大賣/
2022/11/30	33	55.09	37	56.12	57.60	-4	31,310	-0.01%
2022/11/29	1	51.70	4	52.05	52.40	-3	31,608	-0.01%
2022/11/28	6	51.73	3.1	51.54	51.50	2.9	33,714	0.01%
2022/11/25	7	53.51	10	53.05	52.70	-3	34,360	-0.01%
2022/11/24	11	53.26	11.1	53.57	53.40	-0.1	35,383	0.00%
2022/11/23	6	52.83	3	52.90	52.40	3	35,608	0.01%
2022/11/22	7	52.66	23.8	52.90	52.80	-16.8	35,980	-0.05%
2022/11/21	13	54.12	11	53.39	52.80	2	37,064	0.01%
2022/11/18	8.3	53.72	10	54.84	53.40	-1.7	37,282	0.00%
2022/11/17	3	55.03	4.1	55.05	54.70	-1.1	38,061	0.00%
2022/11/16	3.4	54.51	6	54.63	54.50	-2.6	38,499	-0.01%
2022/11/15	0	53.71	0	0.00	54.30	0	38,967	0.00%
2022/11/14	2	54.15	17	53.91	54.30	-15	39,829	-0.04%
2022/11/11	4	53.03	4	53.95	52.40	0	40,889	0.00%
2022/11/10	21.3	53.28	43	53.07	52.70	-21.7	41,712	-0.05%
2022/11/09	38	53.04	40	53.18	53.40	-2	42,307	0.00%
2022/11/08	23	53.28	13	53.61	51.80	10	43,100	0.02%
2022/11/07	3.5	53.44	7	53.56	52.50	-3.5	43,801	-0.01%
2022/11/04	55	53.22	54.2	53.30	53.50	0.8	44,700	0.00%
2022/11/03	101	51.51	102	51.53	52.70	-1	44,986	0.00%	大買/大賣/
2022/11/02	24	50.77	33	50.71	50.50	-9	45,218	-0.02%
2022/11/01	14	50.57	9	50.41	50.90	5	46,009	0.01%
2022/10/31	10	50.08	14.1	50.33	50.50	-4.1	46,929	-0.01%
2022/10/28	4	48.60	22	48.85	48.30	-18	48,686	-0.04%
2022/10/27	17	48.53	12	49.09	50.30	5	49,722	0.01%
2022/10/26	9	48.96	6	49.04	48.40	3	50,392	0.01%
2022/10/25	11	49.43	9	49.48	49.05	2	51,129	0.00%
2022/10/24	12	50.23	18.1	50.24	49.65	-6.1	52,478	-0.01%
2022/10/21	11	50.38	7	49.79	49.25	4	54,504	0.01%
2022/10/20	26	50.80	25.2	51.07	51.00	0.8	55,537	0.00%
2022/10/19	7	52.19	8.1	52.76	51.70	-1.1	56,959	0.00%
2022/10/18	13.2	52.53	14	52.31	52.00	-0.8	58,860	0.00%
2022/10/17	7	51.53	7	50.07	52.50	0	62,994	0.00%
2022/10/14	33	52.01	37	52.01	51.70	-4	65,525	-0.01%
2022/10/13	32	49.80	14	51.30	49.05	18	66,365	0.03%
2022/10/12	145	52.18	142.1	51.66	53.00	2.9	66,666	0.00%	大買/大賣/
2022/10/11	46	51.91	36.5	51.66	51.60	9.5	67,341	0.01%
2022/10/07	44	56.44	45	55.93	55.90	-1	67,859	0.00%
2022/10/06	19	55.44	23.1	55.63	56.50	-4.1	69,128	-0.01%
2022/10/05	13	56.81	21	57.50	55.00	-8	70,843	-0.01%
2022/10/04	36	55.99	37	55.85	55.90	-1	71,871	0.00%
2022/10/03	27	54.17	32.1	54.15	54.30	-5.1	72,857	-0.01%
2022/09/30	38	52.88	49	52.47	54.80	-11	75,063	-0.01%
2022/09/29	31	52.64	36	53.26	53.30	-5	77,665	-0.01%
2022/09/28	132	52.29	150	53.14	52.00	-18	81,115	-0.02%	大買/大賣/
2022/09/27	43	55.84	23	55.61	56.60	20	82,606	0.02%
2022/09/26	80	59.45	32	57.90	56.00	48	83,725	0.06%
2022/09/23	45	61.71	39	61.44	60.80	6	84,788	0.01%
2022/09/22	80.4	64.30	120.6	63.99	62.70	-40.2	85,208	-0.05%	大賣/
2022/09/21	37	63.50	52	63.41	64.50	-15	85,680	-0.02%
2022/09/20	4	62.58	21	62.70	62.80	-17	87,623	-0.02%
2022/09/19	49.2	61.91	60	62.09	61.30	-10.8	87,693	-0.01%
2022/09/16	70.3	61.47	34	61.33	61.20	36.3	87,845	0.04%
2022/09/15	34	62.08	29	61.81	61.30	5	88,657	0.01%
2022/09/14	19	61.37	39.4	61.41	62.60	-20.4	89,958	-0.02%
2022/09/13	39	63.30	69	63.70	62.20	-30	89,566	-0.03%
2022/09/12	60	64.11	75	63.35	63.30	-15	89,038	-0.02%
2022/09/08	8	60.79	12	60.91	60.80	-4	88,042	0.00%
2022/09/07	62	60.12	36.5	60.04	60.40	25.5	87,776	0.03%
2022/09/06	255	63.70	222.5	62.56	60.10	32.5	87,085	0.04%	大買/大賣/
2022/09/05	73.2	64.21	58.1	64.46	63.40	15.1	86,076	0.02%
2022/09/02	98.2	62.31	88.3	64.66	63.90	10	84,883	0.01%
2022/09/01	47.2	60.94	59	61.41	60.20	-11.8	82,647	-0.01%
2022/08/31	86	61.76	82	60.68	62.30	4	81,807	0.00%
2022/08/30	62	59.73	57.5	59.50	59.10	4.5	80,656	0.01%
2022/08/29	31	58.94	29.5	58.65	58.70	1.5	80,251	0.00%
2022/08/26	103	62.49	125.1	62.52	61.60	-22.1	79,833	-0.03%	大買/大賣/
2022/08/25	39	60.85	41	60.57	61.00	-2	78,831	0.00%
2022/08/24	188.1	59.06	180.8	60.21	59.50	7.2	78,464	0.01%	大買/大賣/
2022/08/23	82.3	60.34	46	60.86	60.20	36.3	77,650	0.05%
2022/08/22	13.1	61.75	11.5	61.35	61.00	1.6	77,073	0.00%
2022/08/19	91	65.17	80.7	65.32	63.90	10.3	76,527	0.01%
2022/08/18	85.1	65.00	112.1	65.13	64.20	-27	75,462	-0.04%	大賣/
2022/08/17	35.4	63.35	59.1	64.27	65.50	-23.7	74,055	-0.03%
2022/08/16	55.2	64.14	63	64.13	62.50	-7.8	72,978	-0.01%
2022/08/15	195.2	62.08	209	61.92	64.50	-13.8	72,200	-0.02%	大買/大賣/
2022/08/12	60	64.22	57.1	64.07	63.20	2.9	71,105	0.00%
2022/08/11	64.2	63.33	95	63.75	63.80	-30.8	70,103	-0.04%
2022/08/10	91	61.03	71.1	61.16	62.00	19.9	69,002	0.03%
2022/08/09	18.1	59.64	23	59.77	59.70	-4.9	68,156	-0.01%
2022/08/08	27.1	58.77	28	59.56	60.40	-0.9	67,502	0.00%
2022/08/05	54	59.81	92.1	59.95	62.00	-38.1	66,539	-0.06%
2022/08/04	169.1	59.79	111.1	60.04	58.30	58	65,593	0.09%	大買/大賣/
2022/08/03	75.5	64.97	116	65.35	63.30	-40.5	63,697	-0.06%	大賣/
2022/08/02	125	64.37	90	64.62	64.30	35	62,596	0.06%	大買/
2022/08/01	35.1	65.79	38	65.98	65.80	-2.9	61,911	0.00%
2022/07/29	133.3	65.90	130	65.82	65.10	3.3	61,030	0.01%	大買/大賣/
2022/07/28	127.4	66.52	149	67.05	65.40	-21.6	59,645	-0.04%	大買/大賣/
2022/07/27	94.2	63.45	67.4	63.74	64.70	26.8	57,530	0.05%
2022/07/26	104	66.17	95	65.81	64.20	9	56,412	0.02%	大買/
2022/07/25	149.1	66.00	203.2	65.67	66.60	-54.1	55,233	-0.10%	大買/大賣/
2022/07/22	1,125.2	66.83	1,174.7	67.91	64.70	-49.6	53,167	-0.09%	大買/大賣/
2022/07/21	345.3	64.02	304	63.71	65.60	41.3	48,899	0.08%	大買/大賣/
2022/07/20	110	60.08	92.1	60.03	59.70	18	46,099	0.04%	大買/
2022/07/19	76	58.57	54.1	58.77	58.10	22	44,897	0.05%
2022/07/18	79	60.23	81	60.55	59.10	-2	44,100	0.00%
2022/07/15	75	60.11	99	60.14	58.90	-24	42,995	-0.06%
2022/07/14	544.1	59.89	595.1	60.09	60.70	-51.1	42,083	-0.12%	大買/大賣/
2022/07/13	135.1	60.66	149.1	60.69	58.40	-14	40,525	-0.03%	大買/大賣/
2022/07/12	375.1	59.41	350.2	58.86	57.60	25	38,521	0.06%	大買/大賣/
2022/07/11	242.1	60.54	202	59.82	60.90	40.1	36,860	0.11%	大買/大賣/
2022/07/08	191.5	60.77	185.1	60.80	60.50	6.4	35,597	0.02%	大買/大賣/
2022/07/07	735.1	59.72	765.5	60.29	61.70	-30.4	33,181	-0.09%	大買/大賣/
2022/07/06	298	58.88	401.5	59.19	56.90	-103.5	30,092	-0.34%	大買/大賣/鉅額交易
2022/07/05	89.4	58.74	143.2	59.22	60.70	-53.8	26,355	-0.20%	大賣/
2022/07/04	183.3	52.42	266	52.31	55.20	-82.7	24,146	-0.34%	大買/大賣/
2022/07/01	376.1	50.33	305	50.91	50.20	71.1	22,541	0.32%	大買/大賣/
2022/06/30	155	49.77	184.3	49.87	48.90	-29.3	20,532	-0.14%	大買/大賣/
2022/06/29	229.4	53.42	220.5	53.78	52.00	8.8	19,418	0.05%	大買/大賣/
2022/06/28	160.6	58.73	238.4	58.89	57.70	-77.8	17,930	-0.43%	大買/大賣/
2022/06/27	20	57.10	63	57.24	57.80	-43	15,291	-0.28%
2022/06/24	100	51.46	99	51.72	52.60	1	14,754	0.01%
2022/06/23	138	49.04	138	48.42	47.90	0	14,113	0.00%	大買/大賣/
2022/06/22	239.2	48.69	287	48.40	49.70	-47.8	13,272	-0.36%	大買/大賣/
2022/06/21	27	45.55	19	45.86	46.30	8	11,791	0.07%
2022/06/20	4	43.43	3	42.63	42.10	1	11,763	0.01%
2022/06/17	26	44.43	0	0.00	44.00	26	11,742	0.22%
2022/06/16	3	46.60	9	47.33	45.05	-6	11,870	-0.05%
2022/06/15	25	45.81	25	45.75	45.75	0	11,921	0.00%
2022/06/14	29	46.23	32	45.33	46.45	-3	12,146	-0.02%
2022/06/13	31.4	45.82	29	46.09	45.60	2.4	12,401	0.02%
2022/06/10	30	47.44	25	47.78	47.40	5	12,611	0.04%
2022/06/09	29	48.17	24.2	48.01	48.20	4.8	12,786	0.04%
2022/06/08	23	48.83	24	48.41	48.05	-1	13,083	-0.01%
2022/06/07	24.1	49.31	25	48.37	48.15	-1	13,501	-0.01%
2022/06/06	42	49.14	43	49.45	49.00	-1	13,971	-0.01%
2022/06/02	29.1	50.17	34	50.63	49.25	-5	14,489	-0.03%
2022/06/01	24.2	49.86	38	49.83	49.55	-13.8	14,792	-0.09%
2022/05/31	45	48.66	47	49.05	50.00	-2	15,290	-0.01%
2022/05/30	24	47.96	33	48.23	48.15	-9	16,732	-0.05%
2022/05/27	48	47.38	45	47.42	47.05	3	17,646	0.02%
2022/05/26	1	46.05	0	0.00	45.90	1	17,706	0.01%
2022/05/24	3	46.45	4	46.43	45.95	-1	18,678	-0.01%
2022/05/23	6	47.53	1	47.80	47.30	5	18,733	0.03%
2022/05/20	1	47.00	0	0.00	47.00	1	19,058	0.01%
2022/05/19	23	46.70	23	45.95	46.70	0	19,154	0.00%
2022/05/18	27	46.67	24	47.13	47.20	3	19,316	0.02%
2022/05/17	2	47.03	7	46.79	47.20	-5	19,454	-0.03%
2022/05/16	1	45.55	2	46.50	45.70	-1	19,732	-0.01%
2022/05/13	0	0.00	5	46.09	45.90	-5	19,998	-0.03%
2022/05/12	4	45.41	3	45.60	44.95	1	20,310	0.00%
2022/05/11	5	44.99	2	46.00	46.15	3	20,437	0.01%
2022/05/10	2	45.57	6	46.04	46.45	-4	20,644	-0.02%
2022/05/09	22	47.20	29	47.87	45.65	-7	21,260	-0.03%
2022/05/06	6	49.59	3	49.67	49.95	3	21,534	0.01%
2022/05/05	5	50.60	14	50.93	51.00	-9	22,316	-0.04%
2022/05/04	6	49.32	16	49.33	49.30	-10	22,796	-0.04%
2022/05/03	25	48.52	23	47.80	48.45	2	23,723	0.01%
2022/04/29	67	49.62	28	49.78	47.60	39	24,171	0.16%
2022/04/28	22	48.57	22	48.91	48.60	0	24,509	0.00%
2022/04/27	94	48.29	38	47.99	48.60	56	24,884	0.23%
2022/04/26	1	49.90	71.1	49.61	49.80	-70.1	25,059	-0.28%
2022/04/25	25	48.70	56.2	49.00	48.75	-31.2	25,311	-0.12%
2022/04/22	12	51.37	0	0.00	51.10	12	25,912	0.05%
2022/04/21	85	52.82	41	52.21	53.00	44	26,781	0.16%
2022/04/20	50	53.34	54	53.62	53.10	-4	27,371	-0.01%
2022/04/19	60.1	53.46	30	53.45	53.20	30.1	28,103	0.11%
2022/04/18	20	53.05	16.5	53.79	53.20	3.5	29,264	0.01%
2022/04/15	31	54.42	48.5	54.58	54.20	-17.5	29,725	-0.06%
2022/04/14	5	56.40	8	56.40	56.10	-3	30,518	-0.01%
2022/04/13	26.1	56.79	49	56.71	56.60	-22.9	31,079	-0.07%
2022/04/12	32	55.67	29.1	54.25	54.00	2.9	31,573	0.01%
2022/04/11	25	56.97	25.2	54.45	54.00	-0.2	32,647	0.00%
2022/04/08	26	56.37	35	56.67	56.70	-9	33,380	-0.03%
2022/04/07	55.1	57.39	29	58.33	55.70	26.1	33,765	0.08%
2022/04/06	53	58.83	24	59.48	58.80	29	34,281	0.08%
2022/04/01	26	59.85	24	58.36	60.00	2	35,009	0.01%
2022/03/31	27	60.05	31	60.19	59.20	-4	35,554	-0.01%
2022/03/30	32.2	60.92	28	60.41	60.30	4.2	37,297	0.01%
2022/03/29	24	59.90	25	59.78	59.80	-1	38,605	0.00%
2022/03/28	2	59.15	2.1	59.19	59.70	-0.1	40,366	0.00%
2022/03/25	49.2	61.04	36	59.53	59.30	13.2	41,209	0.03%
2022/03/24	49	60.17	48	60.36	61.80	1	42,122	0.00%
2022/03/23	57	59.93	24	59.72	59.70	33	42,768	0.08%
2022/03/22	25.1	59.25	26.1	58.20	59.30	-1	43,683	0.00%
2022/03/21	38	59.87	40	60.46	58.50	-2	44,434	0.00%
2022/03/18	24.1	58.58	33	58.46	58.50	-8.9	44,939	-0.02%
2022/03/17	27	58.06	68.1	58.69	58.60	-41.1	45,225	-0.09%
2022/03/16	26	56.97	57.4	56.52	56.20	-31.4	45,677	-0.07%
2022/03/15	44	56.05	36	56.65	55.60	8	46,642	0.02%
2022/03/14	49	57.67	37	58.13	57.70	12	47,603	0.03%
2022/03/11	26.2	57.04	34	57.64	57.80	-7.8	49,421	-0.02%
2022/03/10	67.2	58.01	59	58.19	58.10	8.2	50,458	0.02%
2022/03/09	87	57.09	46	56.48	56.10	41	52,280	0.08%
2022/03/08	85	58.20	55	58.04	56.80	30	53,122	0.06%
2022/03/07	130	61.77	39	62.24	60.10	91	53,870	0.17%	大買/
2022/03/04	132	65.50	77	65.40	64.30	55	54,730	0.10%	大買/
2022/03/03	149.1	67.85	108.1	67.50	65.40	41.1	55,378	0.07%	大買/大賣/
2022/03/02	123	63.47	134.1	64.50	66.90	-11.1	55,289	-0.02%	大買/大賣/
2022/03/01	33	59.98	45	60.12	60.90	-12	56,108	-0.02%
2022/02/25	67.1	58.58	35	58.53	57.90	32.1	56,859	0.06%
2022/02/24	14.1	59.30	111.6	59.00	57.70	-97.5	58,297	-0.17%	大賣/
2022/02/23	0.5	62.37	2	62.15	62.10	-1.5	58,653	0.00%
2022/02/22	20.1	62.44	59	63.85	61.50	-39	61,135	-0.06%
2022/02/21	16	64.76	57	64.85	64.40	-41	62,116	-0.07%
2022/02/18	46	65.15	446	64.49	65.80	-400	64,354	-0.62%	大賣/鉅額交易
2022/02/17	51	65.00	62	65.01	65.20	-11	66,364	-0.02%
2022/02/16	53	65.06	155	64.94	64.40	-102	69,945	-0.15%	大賣/鉅額交易
2022/02/15	94.1	64.34	98	63.67	63.00	-3.9	72,472	-0.01%
2022/02/14	100	64.28	92	64.21	63.90	8	72,684	0.01%
2022/02/11	38.1	67.69	46	68.15	68.30	-8	72,541	-0.01%
2022/02/10	73	68.49	57	67.86	67.70	16	72,614	0.02%
2022/02/09	156.4	68.57	81	68.42	67.90	75.4	72,466	0.10%	大買/
2022/02/08	288.1	66.56	87	66.64	66.90	201.1	71,804	0.28%	大買/鉅額交易
2022/02/07	413	62.92	135	63.99	67.00	278	71,431	0.39%	大買/大賣/鉅額交易
2022/01/26	48	63.86	48	63.80	63.80	0	70,997	0.00%
2022/01/25	57	64.94	36.3	64.18	62.60	20.7	70,780	0.03%
2022/01/24	102.1	67.50	103	67.37	67.00	-0.9	70,115	0.00%	大買/大賣/
2022/01/21	109	69.56	100.7	69.92	69.10	8.3	69,798	0.01%	大買/
2022/01/20	33.1	69.49	11.2	69.35	69.20	22	69,315	0.03%
2022/01/19	11	69.51	23.2	69.23	69.90	-12.2	69,702	-0.02%
2022/01/18	40.3	70.64	40	70.70	70.50	0.3	70,003	0.00%
2022/01/17	61	71.21	39.1	70.93	70.60	21.9	72,127	0.03%
2022/01/14	74.6	68.61	670.9	68.52	69.00	-596.3	75,490	-0.79%	大賣/鉅額交易
2022/01/13	220.2	70.94	33.8	70.93	71.00	186.5	76,728	0.24%	大買/鉅額交易
2022/01/12	33.6	72.43	500.4	73.38	72.00	-466.9	76,617	-0.61%	大賣/鉅額交易
2022/01/11	109.3	75.51	147.5	75.22	72.30	-38.2	76,497	-0.05%	大買/大賣/
2022/01/10	82	78.27	50.6	78.58	79.60	31.4	75,611	0.04%
2022/01/07	102.9	79.27	73.5	79.25	78.00	29.4	75,101	0.04%	大買/
2022/01/06	57	81.00	55	81.46	82.00	2	74,186	0.00%
2022/01/05	64.3	83.25	21.2	82.61	81.60	43.2	73,565	0.06%
2022/01/04	91.3	86.95	77.1	87.07	84.60	14.2	72,904	0.02%
2022/01/03	57.6	85.24	104.5	86.07	86.00	-46.9	71,769	-0.07%	大賣/
2021/12/30	3	84.33	16	84.43	84.80	-13	70,921	-0.02%
2021/12/29	58	84.42	77	84.05	85.80	-19	70,467	-0.03%
2021/12/28	67.2	84.47	30.9	84.03	83.00	36.3	69,792	0.05%
2021/12/27	53.6	86.50	61.1	86.46	85.60	-7.6	69,030	-0.01%
2021/12/24	121	88.25	110.1	87.64	86.40	10.9	68,493	0.02%	大買/大賣/
2021/12/23	94	86.21	67.3	86.23	87.10	26.7	66,633	0.04%
2021/12/22	161.2	86.19	182	86.06	83.80	-20.8	65,222	-0.03%	大買/大賣/
2021/12/21	70.2	83.45	73.1	83.86	83.00	-3	63,397	0.00%
2021/12/20	144.3	84.60	153.3	82.44	84.90	-9	62,609	-0.01%	大買/大賣/
2021/12/17	126.1	81.39	62	81.15	80.80	64.1	61,374	0.10%	大買/
2021/12/16	346	81.92	123.7	82.09	83.30	222.3	60,439	0.37%	大買/大賣/鉅額交易
2021/12/15	52.1	77.97	389.2	77.00	80.10	-337.1	59,346	-0.57%	大賣/鉅額交易
2021/12/14	55.2	76.83	30.2	76.73	75.70	25	58,582	0.04%
2021/12/13	63	80.91	74.3	81.30	80.10	-11.3	57,890	-0.02%
2021/12/10	63.1	81.34	79.2	81.18	80.70	-16.1	57,413	-0.03%
2021/12/09	115.3	82.05	98.1	82.90	81.30	17.2	56,784	0.03%	大買/
2021/12/08	87.4	83.25	72.1	83.68	81.30	15.2	55,622	0.03%
2021/12/07	264.2	86.89	232	86.50	84.00	32.2	54,330	0.06%	大買/大賣/
2021/12/06	224.2	84.98	186.1	85.63	86.10	38.1	52,273	0.07%	大買/大賣/
2021/12/03	90	84.98	165.4	85.06	85.20	-75.4	50,932	-0.15%	大賣/
2021/12/02	59.3	82.14	61	81.96	80.20	-1.7	48,676	0.00%
2021/12/01	48.4	80.94	64.2	80.89	83.40	-15.8	47,284	-0.03%
2021/11/30	495	81.50	79	80.52	77.50	416	45,911	0.91%	大買/鉅額交易
2021/11/29	195.2	74.06	652.3	74.39	78.00	-457.2	44,541	-1.03%	大買/大賣/鉅額交易
2021/11/26	179.3	79.25	130.5	79.62	77.80	48.8	43,241	0.11%	大買/大賣/
2021/11/25	189.5	81.77	299.1	82.25	81.00	-109.6	41,666	-0.26%	大買/大賣/鉅額交易
2021/11/24	51.1	79.86	60.7	79.52	79.40	-9.6	39,840	-0.02%
2021/11/23	194.4	80.24	108	80.42	78.40	86.4	38,800	0.22%	大買/大賣/
2021/11/22	66.1	88.03	68	88.57	86.70	-1.9	36,977	-0.01%
2021/11/19	167.8	88.89	186.1	89.51	87.60	-18.4	35,950	-0.05%	大買/大賣/
2021/11/18	44	86.81	44.5	86.47	86.10	-0.5	33,342	0.00%
2021/11/17	170.7	85.60	197.5	84.37	87.50	-26.8	31,980	-0.08%	大買/大賣/
2021/11/16	235.3	85.47	222.1	85.77	82.10	13.1	29,613	0.04%	大買/大賣/
2021/11/15	290	93.50	196.2	92.85	90.90	93.8	27,416	0.34%	大買/大賣/
2021/11/12	227	86.96	162.2	87.95	90.90	64.9	23,622	0.27%	大買/大賣/
2021/11/11	33.4	86.20	94.2	87.58	82.70	-60.8	20,738	-0.29%
2021/11/10	77	85.59	20	88.82	89.60	57	20,223	0.28%
2021/11/09	139	78.79	14.6	83.69	81.50	124.5	19,998	0.62%	大買/鉅額交易
2021/11/08	157	71.87	34	76.28	77.00	123	19,674	0.63%	大買/鉅額交易
2021/11/05	2	68.85	137.1	69.44	70.00	-135.1	19,478	-0.69%	大賣/鉅額交易
2021/11/04	122	71.48	5	70.24	67.00	117	19,373	0.60%	大買/鉅額交易
2021/11/03	44	66.13	34	65.90	71.20	10	19,313	0.05%
2021/11/02	140.1	71.94	59.5	67.33	68.20	80.6	18,997	0.42%	大買/
2021/11/01	380.1	68.14	25	71.88	72.10	355.1	18,681	1.90%	大買/鉅額交易
2021/10/29	3.5	65.14	45.1	62.31	65.60	-41.6	18,466	-0.23%
2021/10/28	116.3	59.48	102	59.66	59.70	14.2	18,452	0.08%	大買/大賣/
2021/10/27	96.5	59.85	104	60.22	60.00	-7.5	18,184	-0.04%	大賣/
2021/10/26	120	54.24	144.1	54.80	58.30	-24.1	17,528	-0.14%	大買/大賣/
2021/10/25	130	52.70	162	52.57	53.00	-32	16,933	-0.19%	大買/大賣/
2021/10/22	205.1	51.55	177.7	51.70	52.50	27.4	14,480	0.19%	大買/大賣/
2021/10/21	84.6	47.06	203.4	47.79	48.25	-118.8	10,349	-1.15%	大賣/鉅額交易
2021/10/20	66	42.58	93.1	42.59	43.90	-27	8,083	-0.33%
2021/10/19	43	39.03	28	39.45	39.95	15	7,487	0.20%
2021/10/18	5	38.32	11	37.56	38.40	-6	6,797	-0.09%
2021/10/15	2	34.70	1	35.25	34.95	1	6,498	0.02%
2021/10/14	0	0.00	2	34.30	34.05	-2	6,485	-0.03%
2021/10/13	0	0.00	100	34.38	33.95	-100	6,504	-1.54%
2021/10/06	2	34.88	1	34.85	34.95	1	6,606	0.02%
2021/10/05	0	0.00	0	34.75	35.00	0	6,642	0.00%
2021/10/04	4	34.05	5	33.89	33.95	-1	6,662	-0.02%
2021/10/01	1	34.85	0	0.00	34.90	1	6,716	0.01%
2021/09/30	2	37.05	0	0.00	36.80	2	6,735	0.03%
2021/09/28	1	38.55	2	38.15	38.35	-1	6,804	-0.01%
2021/09/27	3	38.27	14	38.92	37.85	-11	6,787	-0.16%
2021/09/24	3	37.20	0	0.00	37.10	3	6,714	0.04%
2021/09/23	0	0.00	16	37.00	36.95	-16	6,777	-0.24%
2021/09/22	0	0.00	19	36.05	36.15	-19	6,928	-0.27%
2021/09/17	4	37.81	0	0.00	37.40	4	7,059	0.06%
2021/09/16	0	0.00	1	37.70	38.40	-1	6,981	-0.01%
2021/09/14	6	37.57	0	0.00	36.90	6	6,957	0.09%
2021/09/13	0	0.00	5	36.44	37.85	-5	6,938	-0.07%
2021/09/10	0	0.00	4	34.83	34.85	-4	6,933	-0.06%
2021/09/09	0	0.00	1	34.85	34.60	-1	7,102	-0.01%
2021/09/08	1	34.65	0	0.00	34.40	1	7,245	0.01%
2021/09/07	1	34.70	0	0.00	34.70	1	7,448	0.01%
2021/09/03	0	36.05	1	36.05	36.00	-1	8,170	-0.01%
2021/09/02	0	0.00	3	35.58	35.55	-3	8,282	-0.04%
2021/09/01	2	36.15	0	0.00	36.05	2	8,516	0.02%
2021/08/27	1	35.10	0	0.00	35.15	1	8,678	0.01%
2021/08/26	14	35.63	0	0.00	35.15	14	8,741	0.16%
2021/08/24	0	0.00	2	35.53	35.25	-2	9,016	-0.02%
2021/08/23	0	0.00	2	35.58	35.50	-2	9,076	-0.02%
2021/08/20	1	34.65	0	0.00	34.65	1	9,169	0.01%
2021/08/19	16	35.64	6	34.70	34.65	10	9,207	0.11%
2021/08/17	3	35.73	0	0.00	35.35	3	9,273	0.03%
2021/08/16	3	37.00	1	36.50	36.40	2	9,332	0.02%
2021/08/13	21	37.20	0	0.00	37.00	21	9,400	0.22%
2021/08/12	1	37.90	10	38.10	37.70	-9	9,542	-0.09%
2021/08/11	3	38.17	1	37.85	37.80	2	9,679	0.02%
2021/08/10	1	38.95	11	39.35	38.90	-10	9,767	-0.10%
2021/08/09	21	38.89	21	39.32	38.60	0	9,968	0.00%
2021/08/06	9	41.20	6	40.74	40.35	3	10,073	0.03%
2021/08/05	5	41.75	21	41.48	41.90	-16	10,230	-0.16%
2021/08/04	6	41.88	6	41.42	41.55	0	10,568	0.00%
2021/08/03	17	40.86	25	41.04	41.45	-8	10,726	-0.07%
2021/08/02	8	40.03	2	39.75	39.95	6	10,541	0.06%
2021/07/30	2	38.55	6	38.85	39.25	-4	10,549	-0.04%
2021/07/29	2	37.90	4	37.74	37.90	-2	10,492	-0.02%
2021/07/28	1	36.00	0	0.00	35.35	1	10,650	0.01%
2021/07/26	1	37.40	2.1	37.61	38.00	-1.1	11,536	-0.01%
2021/07/23	1	37.50	0	37.65	37.20	1	11,968	0.01%
2021/07/22	1	36.75	5	37.20	36.80	-4	12,402	-0.03%
2021/07/21	1	36.01	0.2	37.25	36.45	0.8	12,772	0.01%
2021/07/20	2	36.80	0	0.00	36.85	2	13,624	0.01%
2021/07/19	0	37.75	1	37.25	37.50	-1	14,204	-0.01%
2021/07/16	3	38.13	2	37.78	37.60	1	14,660	0.01%
2021/07/15	7	37.11	2	37.00	38.05	5	15,033	0.03%
2021/07/14	0	0.00	2	36.98	36.60	-2	15,345	-0.01%
2021/07/13	2	38.00	4	37.30	37.40	-2	16,141	-0.01%
2021/07/12	1	38.20	1	37.80	37.80	0	16,954	0.00%
2021/07/08	7	38.00	0	0.00	37.95	7	17,835	0.04%
2021/07/07	6	38.35	6	38.70	38.15	0	18,004	0.00%
2021/07/06	23	38.50	12	39.31	38.30	11	18,135	0.06%
2021/07/05	2	39.78	2.3	39.60	39.75	-0.3	18,084	0.00%
2021/07/02	1	38.85	10	38.96	38.85	-9	18,091	-0.05%
2021/07/01	5	38.67	1	38.55	38.45	4	18,302	0.02%
2021/06/30	3	39.47	1	39.25	39.30	2	18,294	0.01%
2021/06/29	2	39.93	5	39.20	39.20	-3	18,468	-0.02%
2021/06/28	1	41.40	15	41.42	41.05	-14	18,540	-0.08%
2021/06/25	4	41.14	3	41.00	40.50	1	18,401	0.01%
2021/06/24	1	41.25	30	41.09	40.85	-29	18,544	-0.16%
2021/06/23	1	40.35	3	40.52	40.80	-2	18,455	-0.01%
2021/06/22	9	39.97	5	40.37	39.50	4	18,352	0.02%
2021/06/21	0	0.00	2	39.88	40.35	-2	18,246	-0.01%
2021/06/18	8	39.95	2	41.15	39.95	6	18,080	0.03%
2021/06/17	0	0.00	2	40.38	40.60	-2	17,986	-0.01%
2021/06/16	8	40.83	5	40.77	40.10	3	17,926	0.02%
2021/06/15	13	41.54	19	41.39	41.95	-6	17,718	-0.03%
2021/06/11	14	39.81	25	39.64	40.00	-11	17,336	-0.06%
2021/06/10	0	0.00	4.1	37.76	38.15	-4.1	17,007	-0.02%
2021/06/09	2	37.95	3	38.05	37.20	-1	16,904	-0.01%
2021/06/08	0	0.00	21	35.82	36.30	-21	16,667	-0.13%
2021/06/07	1	35.85	2	35.03	35.85	-1	16,735	-0.01%
2021/06/03	0	0.00	1	37.20	37.25	-1	16,671	-0.01%
2021/06/02	1	36.50	1	37.05	36.40	0	16,689	0.00%
2021/06/01	4	38.11	9.1	38.00	37.25	-5.1	16,592	-0.03%
2021/05/31	2	36.70	2	37.00	37.05	0	16,440	0.00%
2021/05/28	3	36.72	5	36.91	36.40	-2	16,429	-0.01%
2021/05/27	4	35.71	0	0.00	36.20	4	16,365	0.02%
2021/05/26	3	35.70	2	36.13	35.75	1	16,338	0.01%
2021/05/25	11	35.32	5	35.35	35.50	6	16,250	0.04%
2021/05/24	10	35.95	3	35.03	35.25	7	16,189	0.04%
2021/05/21	1	34.95	1	34.50	34.65	0	16,131	0.00%
2021/05/20	8	34.26	14	34.00	33.70	-6	16,144	-0.04%
2021/05/19	13	34.18	7	33.97	34.25	6	15,972	0.04%
2021/05/18	7	33.55	4	33.89	34.25	3	15,837	0.02%
2021/05/17	6	32.43	48	32.69	32.10	-42	15,722	-0.27%
2021/05/14	32	35.41	31	34.61	34.50	1	15,490	0.01%
2021/05/13	33	35.76	41	35.61	35.05	-8	15,242	-0.05%
2021/05/12	44	36.91	133	36.14	36.25	-89	14,940	-0.60%	大賣/
2021/05/11	6	38.20	9	37.97	38.00	-3	14,462	-0.02%
2021/05/10	4	40.68	11	40.73	40.55	-7	14,152	-0.05%
2021/05/07	4	40.48	3	41.02	40.50	1	14,117	0.01%
2021/05/06	14	40.19	4	40.06	39.65	10	13,953	0.07%
2021/05/05	23	39.82	11	40.17	39.45	12	13,762	0.09%
2021/05/04	47.1	40.86	37	40.36	40.60	10.1	13,491	0.07%
2021/05/03	12	42.93	14	42.73	42.15	-2	12,947	-0.02%
2021/04/29	27.3	42.66	24	42.20	41.60	3.3	12,558	0.03%
2021/04/28	13	44.35	17.1	44.13	43.10	-4.1	12,112	-0.03%
2021/04/27	35.1	43.27	20	42.99	43.15	15.1	11,739	0.13%
2021/04/26	42.1	44.12	50.1	44.42	44.70	-8	11,342	-0.07%
2021/04/23	15	40.25	35.1	40.61	41.80	-20.1	10,462	-0.19%
2021/04/22	42	39.50	9	39.09	38.00	33	9,884	0.33%
2021/04/21	13	40.96	10	41.10	40.60	3	9,433	0.03%
2021/04/20	21.1	39.25	9	39.28	39.95	12.1	9,050	0.13%
2021/04/19	48.3	40.49	76	40.56	40.10	-27.8	8,710	-0.32%
2021/04/16	140.1	38.04	35.1	38.80	39.45	105	7,903	1.33%	大買/鉅額交易
2021/04/15	102	35.09	128.5	35.06	35.90	-26.5	7,040	-0.38%	大買/大賣/
2021/04/14	15	32.86	11	32.84	32.65	4	6,352	0.06%
2021/04/13	18	33.49	27.5	33.35	33.10	-9.5	6,203	-0.15%
2021/04/12	16	32.06	17	32.71	32.80	-1	5,987	-0.02%
2021/04/09	2	31.45	21	31.26	31.50	-19	5,789	-0.33%
2021/04/08	51	31.55	61	31.55	31.45	-10	5,763	-0.17%
2021/04/07	51	31.81	58	31.58	31.45	-7	5,728	-0.12%
2021/04/06	30	31.19	39	30.98	30.95	-9	5,545	-0.16%
2021/04/01	43	31.09	45	31.24	31.20	-2	5,507	-0.04%
2021/03/31	6	30.85	27	30.69	30.85	-21	5,291	-0.40%
2021/03/30	8	29.63	6	29.91	29.70	2	5,047	0.04%
2021/03/29	39	29.76	20	29.47	29.70	19	5,032	0.38%
2021/03/26	0	0.00	1	28.95	28.85	-1	4,899	-0.02%
2021/03/25	0	29.08	20	28.95	28.90	-20	4,959	-0.40%
2021/03/24	1	29.05	3	29.12	29.05	-2	5,108	-0.04%
2021/03/23	1	29.20	1	29.10	29.00	0	5,115	0.00%
2021/03/22	0	0.00	2	29.05	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	8	28.88	29.10	-8	5,107	-0.16%
2021/03/18	3	28.57	21	28.55	28.55	-18	5,078	-0.35%
2021/03/17	1	28.70	0	0.00	28.50	1	5,164	0.02%
2021/03/16	6	29.03	11	28.97	28.80	-5	5,284	-0.09%
2021/03/15	0	0.00	16	28.65	28.70	-16	5,431	-0.29%
2021/03/12	1	28.85	1	29.10	28.75	0	5,570	0.00%
2021/03/10	0	28.25	0	0.00	28.50	0	5,756	0.00%
2021/03/09	0.2	28.10	0.7	28.15	28.05	-0.5	5,996	-0.01%
2021/03/08	4	28.03	1	28.25	28.10	3	6,033	0.05%
2021/03/05	2	28.60	0	0.00	28.55	2	6,024	0.03%
2021/03/04	7	28.99	5	28.65	28.80	2	6,133	0.03%
2021/03/03	1	29.00	1	29.20	29.30	0	6,148	0.00%
2021/03/02	0	0.00	5	28.65	28.60	-5	6,130	-0.08%
2021/02/26	2	28.78	0	0.00	29.00	2	6,252	0.03%
2021/02/25	1	29.00	0	0.00	29.15	1	6,251	0.02%
2021/02/24	2	28.78	6	29.10	28.75	-4	6,335	-0.06%
2021/02/23	2	28.95	1	29.00	29.05	1	6,537	0.02%
2021/02/22	4	28.94	5	29.25	29.35	-1	6,546	-0.02%
2021/02/19	4	28.30	2	28.30	28.30	2	6,546	0.03%
2021/02/18	0	0.00	0.3	28.55	28.60	-0.3	6,541	0.00%
2021/02/17	0	0.00	2	28.60	28.55	-2	6,536	-0.03%
2021/02/04	7	28.31	22	28.47	28.15	-15	6,480	-0.23%
2021/02/03	22	28.40	0	0.00	28.35	22	6,522	0.34%
2021/02/02	1	28.20	0	0.00	28.30	1	6,595	0.02%
2021/01/29	2	28.45	5	28.50	28.45	-3	6,598	-0.05%
2021/01/28	1	27.95	9	27.90	28.00	-8	6,538	-0.12%
2021/01/27	8	28.21	0	0.00	28.20	8	6,506	0.12%
2021/01/26	1	28.00	0	0.00	28.00	1	6,491	0.02%
2021/01/25	5	27.75	6	28.22	28.25	-1	6,474	-0.02%
2021/01/22	21	28.04	25	27.88	27.85	-4	6,458	-0.06%
2021/01/21	3	28.42	5	28.36	28.00	-2	6,408	-0.03%
2021/01/20	30.2	28.75	14.1	28.40	28.30	16	6,375	0.25%
2021/01/19	1	29.50	4.1	29.50	29.15	-3.1	6,314	-0.05%
2021/01/18	1	29.25	2	29.35	29.40	-1	6,285	-0.02%
2021/01/15	4	29.56	7	29.94	29.80	-3	6,253	-0.05%
2021/01/14	21	30.15	5	30.29	30.10	16	6,205	0.26%
2021/01/13	4	29.63	1	29.90	29.75	3	6,175	0.05%
2021/01/12	1	29.65	0	0.00	29.40	1	6,141	0.02%
2021/01/11	1	29.65	6	29.95	30.10	-5	6,098	-0.08%
2021/01/08	8	29.79	3	29.55	29.55	5	6,060	0.08%
2021/01/07	2	30.00	0	0.00	29.95	2	5,996	0.03%
2021/01/06	3	30.28	0	0.00	30.00	3	5,955	0.05%
2021/01/05	6	30.93	2	30.85	30.85	4	5,853	0.07%
2021/01/04	6	31.09	6	31.29	31.40	0	5,805	0.00%
2020/12/31	1	30.75	21	31.09	30.75	-20	5,767	-0.35%
2020/12/30	0	0.00	4	31.25	31.25	-4	5,816	-0.07%
2020/12/29	26	31.45	7	31.48	31.30	19	5,781	0.33%
2020/12/28	3	31.30	7	31.15	31.20	-4	5,705	-0.07%
2020/12/25	0	0.00	1	30.85	30.55	-1	5,630	-0.02%
2020/12/24	0	0.00	1	30.60	30.30	-1	5,600	-0.02%
2020/12/23	1	29.90	0	0.00	30.30	1	5,603	0.02%
2020/12/22	9	30.43	0	0.00	30.05	9	5,630	0.16%
2020/12/21	2	30.60	1	30.70	30.70	1	5,620	0.02%
2020/12/18	29	31.54	22	31.81	31.35	7	5,590	0.13%
2020/12/17	4	31.45	5	31.16	31.20	-1	5,477	-0.02%
2020/12/16	0	0.00	1	30.95	31.25	-1	5,463	-0.02%
2020/12/15	4	30.64	7	31.06	30.55	-3	5,455	-0.05%
2020/12/14	3	31.38	3	31.42	31.45	0	5,418	0.00%
2020/12/11	7	31.05	96	30.99	30.90	-89	5,397	-1.65%
2020/12/10	13	32.19	7	32.07	31.60	6	5,361	0.11%
2020/12/09	5	32.27	13	32.12	32.45	-8	5,222	-0.15%
2020/12/08	8	32.09	8	32.24	31.80	0	5,085	0.00%
2020/12/07	102	31.39	2	31.63	31.70	100	5,005	2.00%	大買/
2020/12/04	8	31.44	3	31.35	31.30	5	4,944	0.10%
2020/12/03	11	32.26	18	31.92	32.05	-7	4,829	-0.14%
2020/12/02	9	31.44	15	31.51	31.50	-6	4,736	-0.13%
2020/12/01	7	31.55	7	31.39	31.30	0	4,723	0.00%
2020/11/30	0	0.00	5	31.36	31.30	-5	4,715	-0.11%
2020/11/27	2	31.08	7	31.14	31.00	-5	4,718	-0.11%
2020/11/26	1	30.80	2	30.70	30.95	-1	4,708	-0.02%
2020/11/25	9	30.86	16	30.78	30.60	-7	4,826	-0.15%
2020/11/24	5	30.30	15	30.19	30.10	-10	4,702	-0.21%
2020/11/23	0	0.00	12	30.39	30.25	-12	4,833	-0.25%
2020/11/20	17	30.33	30	30.35	30.45	-13	4,811	-0.27%
2020/11/19	6	29.54	9	29.55	29.50	-3	4,603	-0.07%
2020/11/18	11	29.30	4	29.29	29.40	7	4,566	0.15%
2020/11/17	0	0.00	20	28.45	28.55	-20	4,468	-0.45%
2020/11/16	4.4	28.55	0	0.00	28.55	4.4	4,604	0.09%
2020/11/13	0	0.00	1	28.75	28.60	-1	4,612	-0.02%
2020/11/11	3	29.03	0	0.00	29.15	3	4,650	0.06%
2020/11/10	70	29.00	11	29.21	29.30	59	4,643	1.27%
2020/11/09	0	0.00	5	28.65	28.60	-5	4,601	-0.11%
2020/11/06	0	0.00	3	28.90	28.80	-3	4,597	-0.07%
2020/11/05	8.1	29.05	6	28.95	28.95	2.1	4,625	0.05%
2020/11/04	0	0.00	2	28.70	28.65	-2	4,656	-0.04%
2020/11/03	3	28.70	3	28.65	28.65	0	4,771	0.00%
2020/11/02	1	28.40	10	28.55	28.40	-9	4,922	-0.18%
2020/10/30	3	28.60	5	28.70	28.70	-2	4,970	-0.04%
2020/10/29	7	28.99	7	28.77	28.80	0	5,076	0.00%
2020/10/28	3	29.45	2	29.00	29.00	1	5,093	0.02%
2020/10/27	15	29.38	9	29.24	29.25	6	5,119	0.12%
2020/10/21	5	29.03	5	28.85	28.75	0	5,398	0.00%
2020/10/20	0	0.00	2	28.70	28.70	-2	5,507	-0.04%
2020/10/19	3	29.03	1	29.00	28.80	2	5,572	0.04%
2020/10/16	0	0.00	1	29.00	28.60	-1	5,630	-0.02%
2020/10/13	5	29.35	3	29.17	29.15	2	5,862	0.03%
2020/10/12	11	29.44	5	29.20	29.20	6	5,949	0.10%
2020/10/08	4	29.70	2	29.40	29.20	2	6,003	0.03%
2020/10/07	5	29.83	6	29.53	29.50	-1	6,051	-0.02%
2020/10/06	6	29.24	5.6	29.02	29.00	0.4	6,028	0.01%
2020/09/30	2	28.55	15	28.67	28.60	-13	6,314	-0.21%
2020/09/29	13	28.63	3	28.65	28.60	10	6,436	0.16%
2020/09/28	5	28.40	0	0.00	28.45	5	6,627	0.08%
2020/09/25	21	28.54	44	28.20	28.35	-23	6,782	-0.34%
2020/09/24	14	28.72	0	0.00	28.35	14	6,839	0.20%
2020/09/23	11	29.34	0	0.00	29.30	11	6,911	0.16%
2020/09/22	2	29.73	0	0.00	29.60	2	7,288	0.03%
2020/09/21	20	30.45	0	0.00	30.15	20	7,600	0.26%
2020/09/18	8	30.18	4	30.30	30.10	4	7,613	0.05%
2020/09/17	1	30.25	2	30.60	30.25	-1	7,653	-0.01%
2020/09/16	0	0.00	1	30.65	30.50	-1	7,675	-0.01%
2020/09/15	3	31.12	3	30.73	30.70	0	7,687	0.00%
2020/09/14	0	0.00	7	30.41	30.45	-7	7,913	-0.09%
2020/09/11	2	30.20	1	30.25	30.25	1	8,004	0.01%
2020/09/10	6	30.74	3	31.00	30.55	3	8,207	0.04%
2020/09/09	1	30.90	24	30.97	31.00	-23	8,241	-0.28%
2020/09/08	3	30.53	2	30.75	30.45	1	8,310	0.01%
2020/09/07	1	31.55	4	31.31	31.00	-3	8,379	-0.04%
2020/09/04	2	30.35	2	30.53	30.60	0	8,293	0.00%
2020/09/03	5	30.60	15	30.80	30.55	-10	8,287	-0.12%
2020/09/02	2.1	31.09	10	30.95	30.80	-7.9	8,260	-0.10%
2020/09/01	3.1	30.47	8	30.55	30.45	-4.9	8,207	-0.06%
2020/08/31	12	30.68	5	30.58	30.10	7	8,182	0.09%
2020/08/28	0	0.00	1	29.90	30.00	-1	8,058	-0.01%
2020/08/27	42	30.30	28	29.93	29.80	14	8,063	0.17%
2020/08/26	1	29.35	4	29.30	30.05	-3	7,941	-0.04%
2020/08/25	6	29.00	1	29.05	28.95	5	7,929	0.06%
2020/08/24	1	29.15	0	0.00	28.90	1	7,983	0.01%
2020/08/21	2	28.45	0	0.00	28.80	2	8,070	0.02%
2020/08/20	19	28.18	7	28.01	28.10	12	8,171	0.15%
2020/08/19	1	29.45	1	29.40	29.40	0	8,176	0.00%
2020/08/18	12	29.93	2	30.30	29.75	10	8,281	0.12%
2020/08/17	0	0.00	1	30.05	30.20	-1	8,289	-0.01%
2020/08/14	3	29.85	0	0.00	30.00	3	8,261	0.04%
2020/08/13	1	29.45	0	0.00	29.45	1	8,271	0.01%
2020/08/12	1	29.90	32	29.89	29.75	-31	8,262	-0.38%
2020/08/11	2	30.20	2	30.30	30.15	0	8,251	0.00%
2020/08/10	5	30.45	3	30.37	30.45	2	8,272	0.02%
2020/08/07	5	30.07	0	0.00	30.10	5	8,296	0.06%
2020/08/06	16	31.15	4	31.25	31.05	12	8,239	0.15%
2020/08/05	4	30.49	0	0.00	30.25	4	8,120	0.05%
2020/08/04	16	30.70	10	30.43	30.35	6	8,116	0.07%
2020/08/03	5	29.95	0	0.00	29.85	5	8,021	0.06%
2020/07/31	2	29.78	0	0.00	29.90	2	8,109	0.02%
2020/07/30	6	30.14	8	29.99	29.90	-2	8,131	-0.02%
2020/07/29	3	29.33	2	29.45	29.50	1	8,105	0.01%
2020/07/28	13	29.39	1	29.00	28.95	12	8,104	0.15%
2020/07/27	6	30.42	0	0.00	30.05	6	8,020	0.07%
2020/07/24	7	31.06	2	31.23	30.75	5	7,968	0.06%
2020/07/22	5	31.40	5	31.34	31.25	0	7,899	0.00%
2020/07/21	5	31.40	5	31.30	31.20	0	7,864	0.00%
2020/07/20	11	31.41	8	31.50	31.50	3	7,808	0.04%
2020/07/17	6	31.16	5	31.00	31.00	1	7,761	0.01%
2020/07/16	11	31.47	9	31.27	31.15	2	7,761	0.03%
2020/07/15	19	31.24	6	30.75	30.70	13	7,708	0.17%
2020/07/14	5	30.90	6	31.26	31.00	-1	7,806	-0.01%
2020/07/13	0	0.00	5	31.71	31.80	-5	7,782	-0.06%
2020/07/10	15	31.99	3	31.80	31.30	12	7,843	0.15%
2020/07/09	14	33.75	7	32.99	32.90	7	7,741	0.09%
2020/07/08	9	33.73	12	33.52	33.45	-3	7,696	-0.04%
2020/07/07	7	34.01	11	33.16	32.95	-4	7,652	-0.05%
2020/07/06	4	33.10	15	33.45	33.10	-11	7,565	-0.15%
2020/07/03	2	33.00	2	32.40	32.40	0	7,551	0.00%
2020/07/02	5	32.54	5	32.90	32.50	0	7,536	0.00%
2020/07/01	59	33.05	59	33.07	32.35	0	7,466	0.00%
2020/06/30	35	32.55	33	32.75	33.15	2	7,086	0.03%
2020/06/29	24	30.35	23	30.17	30.15	1	6,816	0.01%
2020/06/24	8	30.71	11	30.64	30.50	-3	6,829	-0.04%
2020/06/23	6	30.89	6	30.63	30.60	0	6,858	0.00%
2020/06/22	3	30.80	5	30.54	30.50	-2	6,869	-0.03%
2020/06/19	8	31.03	12	30.75	30.30	-4	6,947	-0.06%
2020/06/18	3	30.78	0	0.00	30.80	3	6,746	0.04%
2020/06/17	5	30.89	21	30.68	30.75	-16	6,739	-0.24%
2020/06/16	3	29.85	8	30.32	30.00	-5	6,809	-0.07%
2020/06/15	17.1	30.27	17	30.15	29.70	0.1	7,172	0.00%
2020/06/12	23	29.01	5	29.09	29.15	18	7,177	0.25%
2020/06/11	1	30.00	2	30.35	29.85	-1	7,204	-0.01%
2020/06/10	5	30.08	13	30.11	30.05	-8	7,285	-0.11%
2020/06/09	2	30.25	1	30.25	30.15	1	7,462	0.01%
2020/06/08	20	30.50	25	30.59	30.45	-5	7,598	-0.07%
2020/06/05	0	0.00	3	30.32	30.15	-3	7,587	-0.04%
2020/06/04	2	30.65	0	0.00	30.20	2	7,633	0.03%
2020/06/03	1.1	30.10	4	30.11	30.15	-3	7,707	-0.04%
2020/06/02	0	0.00	5	30.08	30.00	-5	7,759	-0.06%
2020/06/01	3	30.43	7	30.19	30.55	-4	7,836	-0.05%
2020/05/29	10	30.11	24	30.20	30.50	-14	7,867	-0.18%
2020/05/28	11	30.15	2	30.50	29.60	9	8,077	0.11%
2020/05/27	11	30.80	13	30.65	30.70	-2	8,086	-0.02%
2020/05/26	35	30.25	29	30.09	30.00	6	8,123	0.07%
2020/05/25	9	29.12	11	29.37	29.50	-2	8,136	-0.02%
2020/05/22	0	0.00	2	28.25	28.10	-2	8,028	-0.02%
2020/05/21	1	28.80	1	28.90	28.80	0	8,024	0.00%
2020/05/20	2	29.15	5	28.96	28.70	-3	8,128	-0.04%
2020/05/19	6	28.32	4	28.65	28.65	2	8,101	0.02%
2020/05/18	13	28.00	17	27.95	27.95	-4	8,078	-0.05%
2020/05/15	37	28.49	7	28.50	28.30	30	8,076	0.37%
2020/05/14	10	28.73	7	28.35	28.20	3	8,040	0.04%
2020/05/13	4	29.20	5	29.17	29.15	-1	7,992	-0.01%
2020/05/12	1	29.30	1	29.05	29.10	0	7,979	0.00%
2020/05/08	1	28.90	2	28.95	28.90	-1	7,937	-0.01%
2020/05/07	31	28.91	85	29.06	29.10	-54	7,925	-0.68%
2020/05/06	3	29.70	3	30.00	29.70	0	7,842	0.00%
2020/05/05	54	29.77	0	0.00	29.40	54	7,803	0.69%
2020/05/04	6	29.25	3	29.25	29.25	3	7,814	0.04%
2020/04/30	2	30.20	34	30.13	30.00	-32	7,805	-0.41%
2020/04/29	7	29.92	4	29.85	29.85	3	7,858	0.04%
2020/04/28	38	30.09	4	29.95	29.95	34	7,869	0.43%
2020/04/27	3	29.60	3	30.03	30.00	0	7,955	0.00%
2020/04/24	2	28.80	3	29.27	29.15	-1	7,894	-0.01%
2020/04/23	2	29.00	0	0.00	28.80	2	7,896	0.03%
2020/04/22	8	28.73	0	0.00	28.60	8	7,870	0.10%
2020/04/21	10	29.75	7	29.11	28.80	3	7,852	0.04%
2020/04/20	5	29.92	2	29.93	30.05	3	7,769	0.04%
2020/04/17	30	30.67	1	30.40	30.05	29	7,769	0.37%
2020/04/16	9	31.28	3	31.25	31.20	6	7,613	0.08%
2020/04/15	9	31.68	6	31.54	31.20	3	7,598	0.04%
2020/04/14	0	0.00	3	30.70	30.60	-3	7,525	-0.04%
2020/04/13	6	30.49	3	30.57	30.60	3	7,578	0.04%
2020/04/10	100	29.98	7	30.03	30.40	93	7,528	1.24%
2020/04/09	2	30.50	1	30.10	29.70	1	7,544	0.01%
2020/04/08	4	29.79	5	30.19	30.35	-1	7,478	-0.01%
2020/04/07	1	28.95	1	29.15	29.25	0	7,348	0.00%
2020/04/06	0	0.00	1	29.35	29.35	-1	7,284	-0.01%
2020/04/01	0	0.00	1	28.90	28.90	-1	7,353	-0.01%
2020/03/31	3	28.77	3	29.13	28.40	0	7,422	0.00%
2020/03/30	1	27.95	6	27.67	28.30	-5	7,425	-0.07%
2020/03/27	2	28.38	16	28.33	27.95	-14	7,509	-0.19%
2020/03/26	3	28.58	3	28.90	28.85	0	7,909	0.00%
2020/03/25	6	29.05	19	29.06	28.90	-13	8,151	-0.16%
2020/03/24	29	28.50	31	28.45	28.40	-2	8,194	-0.02%
2020/03/23	15	27.68	11	27.87	27.70	4	8,536	0.05%
2020/03/20	95	29.81	65	29.86	29.45	30	8,940	0.34%
2020/03/19	59.1	27.14	38	27.35	28.40	21.1	9,253	0.23%
2020/03/18	11	28.36	22	27.93	26.95	-11	8,872	-0.12%
2020/03/17	22	26.03	27	26.86	26.95	-5	9,000	-0.06%
2020/03/16	5	28.72	0	0.00	27.00	5	8,874	0.06%
2020/03/13	29	29.04	19	29.77	29.75	10	8,709	0.11%
2020/03/12	4	32.33	7	32.30	32.10	-3	8,506	-0.04%
2020/03/11	4	35.21	3	35.52	34.85	1	8,348	0.01%
2020/03/10	3	35.13	20	35.55	35.80	-17	8,328	-0.20%
2020/03/09	18	36.62	7	36.04	35.60	11	8,248	0.13%
2020/03/06	3	37.53	2	37.18	37.55	1	8,123	0.01%
2020/03/05	7	37.84	14	37.57	36.90	-7	8,060	-0.09%
2020/03/04	8	37.62	6	37.65	37.65	2	7,951	0.03%
2020/03/03	16	37.47	14	37.94	37.45	2	7,867	0.03%
2020/03/02	3	35.48	6	36.23	36.40	-3	7,673	-0.04%
2020/02/27	2	35.70	21	35.52	35.00	-19	7,547	-0.25%
2020/02/26	9	36.57	19	36.57	36.50	-10	7,373	-0.14%
2020/02/25	1	34.75	0	0.00	34.90	1	7,202	0.01%
2020/02/24	2	34.95	0	0.00	34.90	2	7,183	0.03%
2020/02/21	4	36.15	2	36.10	35.45	2	7,171	0.03%
2020/02/20	3	35.02	2	35.15	35.30	1	7,060	0.01%
2020/02/19	1	34.70	12	34.66	34.70	-11	7,049	-0.16%
2020/02/18	1	34.90	0	0.00	34.75	1	7,057	0.01%
2020/02/17	0	0.00	6	34.26	34.60	-6	7,086	-0.08%
2020/02/14	6	34.58	1	34.55	34.40	5	7,082	0.07%
2020/02/11	3	33.83	0	0.00	34.00	3	7,123	0.04%
2020/02/10	1	32.95	7	33.26	33.05	-6	7,237	-0.08%
2020/02/07	2	33.45	2	33.45	33.35	0	7,243	0.00%
2020/02/06	12	34.15	7	34.05	34.20	5	7,237	0.07%
2020/02/05	21	33.86	5	34.10	33.60	16	7,244	0.22%
2020/02/04	5	33.40	1	33.40	33.50	4	7,220	0.06%
2020/02/03	4	32.45	0	0.00	33.00	4	7,249	0.06%
2020/01/31	6	34.42	0	0.00	34.25	6	7,189	0.08%
2020/01/30	1	34.95	25	34.97	34.20	-24	7,193	-0.33%
2020/01/20	2	37.68	0	0.00	37.55	2	7,143	0.03%
2020/01/17	1	38.05	2	37.93	37.80	-1	7,229	-0.01%
2020/01/16	3	37.65	5	37.45	37.70	-2	7,309	-0.03%
2020/01/15	0	0.00	2	38.03	37.35	-2	7,445	-0.03%
2020/01/14	1	37.30	3	37.33	37.80	-2	7,433	-0.03%
2020/01/13	1	37.40	1	36.90	37.50	0	7,430	0.00%
2020/01/10	2	36.55	2	36.65	36.65	0	7,450	0.00%
2020/01/09	0	0.00	1	36.75	36.95	-1	7,461	-0.01%
2020/01/08	3	36.60	4	36.64	36.15	-1	7,466	-0.01%
2020/01/07	4	37.91	1	38.05	37.00	3	7,476	0.04%
2020/01/06	2	38.48	0	0.00	38.20	2	7,443	0.03%
2020/01/03	2	38.30	43	38.54	38.15	-41	7,509	-0.55%
2020/01/02	0	0.00	13	38.52	38.35	-13	7,550	-0.17%
2019/12/31	4	38.49	1	38.45	38.45	3	7,597	0.04%
2019/12/30	1	38.35	22	38.44	38.35	-21	7,685	-0.27%
2019/12/27	2	39.08	33	38.66	38.50	-31	7,650	-0.41%
2019/12/26	15	38.37	46	38.44	38.40	-31	7,510	-0.41%
2019/12/25	13	39.42	78	39.00	38.90	-65	7,446	-0.87%
2019/12/24	0	0.00	16	39.07	38.75	-16	7,452	-0.21%
2019/12/23	102	40.02	34	40.18	39.20	68	7,343	0.93%	大買/
2019/12/20	70	39.16	23	38.77	39.00	47	6,899	0.68%
2019/12/19	6	38.42	6	38.29	38.50	0	6,622	0.00%
2019/12/18	57	38.67	42	38.86	38.10	15	6,490	0.23%
2019/12/17	95.1	38.43	38	38.41	38.00	57.1	6,134	0.93%
2019/12/16	40	38.19	44	38.14	39.10	-4	5,802	-0.07%
2019/12/13	26	35.95	13	35.64	35.55	13	5,577	0.23%
2019/12/12	37	36.60	8	36.61	36.40	29	5,540	0.52%
2019/12/11	5	35.70	0	0.00	35.70	5	5,287	0.09%
2019/12/10	1	35.70	2	35.45	35.45	-1	5,328	-0.02%
2019/12/09	5	35.05	1	35.05	35.10	4	5,418	0.07%
2019/12/05	2	35.58	1	35.95	35.85	1	5,489	0.02%
2019/12/04	1	35.10	1	35.15	35.15	0	5,506	0.00%
2019/12/02	0	0.00	5	35.21	35.40	-5	5,569	-0.09%
2019/11/28	2	35.63	0	0.00	35.35	2	5,538	0.04%
2019/11/27	5	36.15	4	35.98	35.90	1	5,556	0.02%
2019/11/26	4	35.25	0	0.00	35.20	4	5,461	0.07%
2019/11/21	11	34.73	2	34.63	34.75	9	5,528	0.16%
2019/11/19	5	35.10	0	0.00	35.10	5	5,512	0.09%
2019/11/18	2	35.50	17	35.34	35.50	-15	5,514	-0.27%
2019/11/15	0	0.00	1	35.00	34.85	-1	5,509	-0.02%
2019/11/14	29	34.24	6	34.27	34.35	23	5,518	0.42%
2019/11/12	1	34.90	0	0.00	35.05	1	5,576	0.02%
2019/11/11	2	34.93	50	35.03	34.65	-48	5,626	-0.85%
2019/11/08	0	0.00	5	35.74	35.75	-5	5,640	-0.09%
2019/11/07	5	35.91	4	35.83	36.10	1	5,692	0.02%
2019/11/06	1	36.90	1	36.95	36.90	0	5,686	0.00%
2019/11/05	0	0.00	2	37.75	37.50	-2	5,984	-0.03%
2019/11/04	0	0.00	2	37.23	37.30	-2	6,019	-0.03%
2019/11/01	0	0.00	1	37.20	37.30	-1	6,039	-0.02%
2019/10/31	2	36.83	2	36.85	36.80	0	6,132	0.00%
2019/10/30	1	37.75	1	37.80	37.50	0	6,142	0.00%
2019/10/29	13	37.92	0.1	37.55	37.50	13	6,135	0.21%
2019/10/28	2	38.98	2	38.75	37.90	0	6,209	0.00%
2019/10/25	4	38.94	3	38.75	38.75	1	6,201	0.02%
2019/10/24	17	39.07	3	39.30	39.25	14	6,162	0.23%
2019/10/23	6	38.96	4	38.73	38.50	2	6,182	0.03%
2019/10/22	0	0.00	2	38.25	38.00	-2	6,083	-0.03%
2019/10/21	0	0.00	6	37.96	38.10	-6	6,093	-0.10%
2019/10/16	0	0.00	10	37.60	37.50	-10	6,336	-0.16%
2019/10/15	0	0.00	2	38.60	37.95	-2	6,533	-0.03%
2019/10/14	3	38.27	3	38.42	38.25	0	6,572	0.00%
2019/10/09	49	38.13	0	0.00	37.70	49	6,532	0.75%
2019/10/08	0	0.00	1.1	38.25	38.25	-1.1	6,479	-0.02%
2019/10/07	7	37.56	2	37.53	37.50	5	6,469	0.08%
2019/10/04	5	37.16	1	37.45	36.85	4	6,431	0.06%
2019/10/02	0	0.00	1	36.10	36.05	-1	6,775	-0.01%
2019/10/01	0.1	36.10	0	0.00	36.15	0.1	6,792	0.00%
2019/09/27	16	35.83	8	36.44	35.50	8	6,765	0.12%
2019/09/26	1	36.75	0	0.00	36.70	1	6,700	0.01%
2019/09/25	6	36.78	0	0.00	36.65	6	6,722	0.09%
2019/09/23	8	37.74	2	37.80	37.65	6	6,702	0.09%
2019/09/20	7	37.89	1	37.95	37.70	6	6,702	0.09%
2019/09/19	2	38.00	2	37.85	37.50	0	6,640	0.00%
2019/09/18	36	39.02	53	39.04	38.55	-17	6,601	-0.26%
2019/09/17	3	37.23	6	36.80	36.65	-3	6,243	-0.05%
2019/09/16	6	36.70	0	0.00	37.10	6	6,305	0.10%
2019/09/12	16	37.08	4	36.85	37.05	12	6,354	0.19%
2019/09/11	0	0.00	2	37.15	37.25	-2	6,393	-0.03%
2019/09/10	1	36.40	0	0.00	35.85	1	6,314	0.02%
2019/09/09	1	37.15	5	36.90	36.75	-4	6,308	-0.06%
2019/09/06	0	0.00	2	36.25	36.20	-2	6,293	-0.03%
2019/09/04	0	0.00	4	34.95	35.25	-4	6,445	-0.06%
2019/08/30	2	35.13	0	0.00	34.75	2	6,617	0.03%
2019/08/29	1	34.75	0	0.00	34.60	1	6,662	0.02%
2019/08/28	0	0.00	4	34.70	34.75	-4	6,702	-0.06%
2019/08/27	0	0.00	1	34.40	34.40	-1	6,781	-0.01%
2019/08/26	1	33.65	4	33.55	33.85	-3	6,789	-0.04%
2019/08/21	0	0.00	1	33.95	33.95	-1	6,878	-0.01%
2019/08/20	0	0.00	9	34.13	33.75	-9	6,914	-0.13%
2019/08/19	2.2	34.09	21	33.95	33.95	-18.8	6,963	-0.27%
2019/08/16	2	34.13	1	34.10	34.20	1	6,984	0.01%
2019/08/15	11	33.63	7	33.56	33.70	4	7,001	0.06%
2019/08/14	0	0.00	3	33.48	33.25	-3	7,095	-0.04%
2019/08/13	2	32.50	0	0.00	32.65	2	7,071	0.03%
2019/08/12	8	32.85	9	32.98	33.25	-1	7,124	-0.01%
2019/08/08	12	33.00	5	32.92	32.85	7	7,143	0.10%
2019/08/07	25	32.92	15	33.16	33.00	10	7,184	0.14%
2019/08/06	4	35.39	6	35.61	35.85	-2	7,017	-0.03%
2019/08/05	2	36.55	0	0.00	36.40	2	7,074	0.03%
2019/08/02	9	36.96	1	37.20	36.80	8	7,279	0.11%
2019/08/01	3	38.27	9	38.07	37.95	-6	7,349	-0.08%
2019/07/31	7	38.99	3	38.87	38.85	4	7,567	0.05%
2019/07/30	9	38.97	4	39.25	38.75	5	7,993	0.06%
2019/07/29	0	0.00	2	40.50	40.10	-2	7,996	-0.03%
2019/07/26	5	40.21	8	40.24	40.25	-3	8,005	-0.04%
2019/07/25	5	39.77	8	40.30	40.25	-3	8,165	-0.04%
2019/07/24	7	39.39	3	39.55	39.35	4	8,097	0.05%
2019/07/23	4	39.39	2	39.50	39.50	2	8,160	0.02%
2019/07/22	0	0.00	4	39.35	39.25	-4	8,204	-0.05%
2019/07/19	18	39.48	5	39.50	39.15	13	8,258	0.16%
2019/07/18	18	40.15	2	40.25	39.55	16	8,268	0.19%
2019/07/17	17	39.99	12	40.38	40.55	5	8,135	0.06%
2019/07/16	0	0.00	6	39.43	39.40	-6	8,035	-0.07%
2019/07/15	2	38.60	0	0.00	38.95	2	8,111	0.02%
2019/07/12	1	38.90	5	38.95	38.90	-4	8,342	-0.05%
2019/07/11	11	39.29	8	39.16	39.20	3	8,562	0.04%
2019/07/10	1	38.85	2	38.65	38.65	-1	8,614	-0.01%
2019/07/09	2	38.85	8	38.69	38.65	-6	8,828	-0.07%
2019/07/08	46	39.38	42	39.46	39.00	4	9,049	0.04%
2019/07/04	2	37.15	0	0.00	37.10	2	10,207	0.02%
2019/07/03	0	0.00	8	37.19	37.00	-8	10,571	-0.08%
2019/07/02	3	37.40	8	37.26	37.35	-5	10,901	-0.05%
2019/07/01	3.1	37.29	6	36.93	36.85	-2.9	11,031	-0.03%
2019/06/28	5	36.95	0	0.00	36.55	5	11,361	0.04%
2019/06/27	5	37.00	0	0.00	36.70	5	11,501	0.04%
2019/06/26	1	36.60	2	36.63	36.80	-1	11,707	-0.01%
2019/06/24	3	37.30	2	37.35	37.40	1	11,963	0.01%
2019/06/21	11	37.38	10	37.18	37.20	1	12,065	0.01%
2019/06/20	5	37.37	5	37.16	37.10	0	12,189	0.00%
2019/06/19	11	36.69	21	36.63	37.05	-10	12,635	-0.08%
2019/06/18	0	0.00	11	36.24	36.10	-11	12,760	-0.09%
2019/06/17	0	0.00	2	37.05	36.50	-2	13,098	-0.02%
2019/06/14	7	36.94	13	36.95	36.90	-6	13,916	-0.04%
2019/06/13	35	37.15	28	37.08	36.80	7	14,624	0.05%
2019/06/12	7	36.16	0	0.00	36.25	7	14,754	0.05%
2019/06/11	2	36.00	5	36.08	36.00	-3	14,900	-0.02%
2019/06/05	2	35.40	11	35.52	34.85	-9	14,952	-0.06%
2019/06/04	10	35.10	0	0.00	35.15	10	14,982	0.07%
2019/05/31	5	36.20	0	0.00	36.10	5	15,195	0.03%
2019/05/30	3	36.17	1	36.10	36.25	2	15,280	0.01%
2019/05/29	1	35.75	1	35.70	35.70	0	15,399	0.00%
2019/05/28	3	36.08	5	36.36	36.05	-2	15,485	-0.01%
2019/05/27	4	36.04	3	35.88	35.80	1	15,658	0.01%
2019/05/24	2	36.03	15	36.06	36.15	-13	16,081	-0.08%
2019/05/23	6	35.50	3	35.50	35.65	3	16,183	0.02%
2019/05/22	9	36.39	5	36.39	36.10	4	16,253	0.02%
2019/05/21	7	35.90	20	36.06	36.65	-13	16,356	-0.08%
2019/05/20	13.1	34.86	12	34.98	34.55	1.1	16,304	0.01%
2019/05/17	13	34.50	5	34.82	34.55	8	16,364	0.05%
2019/05/16	15	35.84	1	35.65	35.50	14	16,401	0.09%
2019/05/15	18	36.79	19	36.76	36.70	-1	16,463	-0.01%
2019/05/14	3	34.97	5	35.56	35.65	-2	16,506	-0.01%
2019/05/13	6	35.62	8	35.97	35.40	-2	16,473	-0.01%
2019/05/10	11	36.27	35	36.24	36.45	-24	16,462	-0.15%
2019/05/09	23	38.04	21	37.97	37.20	2	16,372	0.01%
2019/05/08	32	37.39	24	37.33	37.50	8	16,549	0.05%
2019/05/07	55	39.32	37	39.39	39.20	18	16,842	0.11%
2019/05/06	18	41.92	12	41.99	41.50	6	16,539	0.04%
2019/05/03	8	42.83	3	42.75	42.90	5	16,507	0.03%
2019/05/02	8	43.12	7	42.96	43.05	1	16,608	0.01%
2019/04/30	8	41.34	2	41.28	41.80	6	16,598	0.04%
2019/04/29	1	41.50	31	41.27	41.20	-30	16,873	-0.18%
2019/04/26	4	41.60	2	41.60	41.20	2	16,896	0.01%
2019/04/25	8	42.10	43	41.81	42.00	-35	17,209	-0.20%
2019/04/24	2	42.80	11	42.80	42.45	-9	17,234	-0.05%
2019/04/23	4	42.58	0	0.00	42.60	4	17,276	0.02%
2019/04/22	6	43.11	39	43.26	43.15	-33	17,522	-0.19%
2019/04/19	39	42.65	7	42.75	42.70	32	17,712	0.18%
2019/04/18	18	42.76	1	44.40	42.15	17	17,796	0.10%
2019/04/17	4	45.39	10	45.36	44.30	-6	17,877	-0.03%
2019/04/16	1	43.95	3	44.17	44.50	-2	17,684	-0.01%
2019/04/15	5	43.83	2	43.48	43.90	3	17,630	0.02%
2019/04/12	5	43.80	3	43.97	43.75	2	17,456	0.01%
2019/04/11	24	43.40	27	43.51	43.00	-3	17,228	-0.02%
2019/04/10	157	44.23	108	44.53	44.25	49	16,912	0.29%	大買/大賣/
2019/04/09	7	42.06	12	42.01	42.00	-5	15,995	-0.03%
2019/04/08	7	41.96	8	41.79	40.90	-1	15,740	-0.01%
2019/04/03	1	40.45	1	40.45	40.45	0	15,536	0.00%
2019/04/02	17	41.51	16	41.60	40.80	1	15,407	0.01%
2019/04/01	0	0.00	1	40.20	40.15	-1	15,066	-0.01%
2019/03/29	7	40.08	20	40.15	39.95	-13	14,931	-0.09%
2019/03/28	1	40.10	5	39.48	39.55	-4	14,844	-0.03%
2019/03/27	11	40.15	20	40.12	39.85	-9	14,968	-0.06%
2019/03/26	7	39.46	4	39.50	39.20	3	14,863	0.02%
2019/03/25	4	39.00	9	39.37	38.85	-5	14,975	-0.03%
2019/03/22	21	41.16	22	41.02	40.60	-1	14,881	-0.01%
2019/03/21	22	40.31	22	40.15	40.10	0	14,527	0.00%
2019/03/20	3	40.07	21	40.21	40.35	-18	14,483	-0.12%
2019/03/19	77	40.70	62	40.83	39.55	15	14,288	0.10%
2019/03/18	65	39.47	78	39.77	41.15	-13	13,620	-0.10%
2019/03/15	3	38.05	15	37.79	37.45	-12	13,140	-0.09%
2019/03/14	3	36.82	2	36.90	36.80	1	12,936	0.01%
2019/03/12	2	36.18	0	0.00	36.00	2	13,193	0.02%
2019/03/11	3	36.43	2	36.40	36.25	1	13,291	0.01%
2019/03/08	2	35.40	1	35.25	36.00	1	13,536	0.01%
2019/03/07	19	35.80	12	36.02	35.60	7	14,841	0.05%
2019/03/05	0	0.00	3	37.65	37.50	-3	15,338	-0.02%
2019/03/04	5	37.25	5	37.30	37.90	0	15,348	0.00%
2019/02/27	1	36.90	0	0.00	36.80	1	15,395	0.01%
2019/02/26	31	38.22	31	37.64	37.45	0	15,447	0.00%
2019/02/25	64	38.71	72	38.74	38.00	-8	15,655	-0.05%
2019/02/22	2	37.05	3	37.33	37.10	-1	15,441	-0.01%
2019/02/21	5.1	36.66	1	36.70	36.55	4.1	15,576	0.03%
2019/02/20	9	37.17	2	36.95	37.00	7	15,698	0.04%
2019/02/19	6	36.63	5	36.80	36.55	1	15,945	0.01%
2019/02/15	18	35.57	6	35.56	35.35	12	16,495	0.07%
2019/02/14	16	36.89	10	37.33	36.50	6	17,457	0.03%
2019/02/13	14	36.39	2	36.25	36.20	12	17,620	0.07%
2019/02/12	24	37.39	0	0.00	37.10	24	17,598	0.14%
2019/02/11	3	36.57	1	36.45	36.80	2	17,833	0.01%
2019/01/30	2	37.03	1	36.70	36.55	1	17,875	0.01%
2019/01/29	53	36.84	65	36.92	37.00	-12	17,804	-0.07%
2019/01/28	60	36.87	76	36.89	37.95	-16	17,508	-0.09%
2019/01/25	0	0.00	34	34.80	34.80	-34	17,053	-0.20%
2019/01/24	45	34.70	41	34.45	34.45	4	17,031	0.02%
2019/01/23	5	34.57	7	34.58	34.50	-2	17,032	-0.01%
2019/01/22	3	34.10	2	34.00	34.00	1	16,931	0.01%
2019/01/21	34	34.84	33	34.83	34.10	1	16,789	0.01%
2019/01/18	1	32.95	6	33.00	32.95	-5	16,517	-0.03%
2019/01/17	58	32.70	54	32.83	32.85	4	16,516	0.02%
2019/01/16	9	34.02	2	34.10	34.05	7	16,348	0.04%
2019/01/15	6	33.78	0	0.00	33.80	6	16,294	0.04%
2019/01/14	15	34.13	9	34.19	33.60	6	16,235	0.04%
2019/01/11	8	34.13	3	34.20	33.60	5	15,993	0.03%
2019/01/10	24	34.82	13	34.56	34.60	11	15,728	0.07%
2019/01/09	32	35.76	7	35.47	35.35	25	15,538	0.16%
2019/01/08	1	37.00	3	37.40	37.00	-2	15,237	-0.01%
2019/01/07	3	37.00	3	37.15	36.70	0	15,272	0.00%
2019/01/04	10	35.70	12	36.13	36.50	-2	15,269	-0.01%
2019/01/03	17	35.97	17	36.25	36.10	0	15,382	0.00%
2019/01/02	24	35.71	30	35.80	36.10	-6	15,459	-0.04%
2018/12/28	14	34.98	8	35.13	35.35	6	15,655	0.04%
2018/12/27	1	36.70	3	36.55	36.50	-2	15,552	-0.01%
2018/12/26	8	37.39	8	37.33	36.20	0	15,523	0.00%
2018/12/24	0	0.00	1	36.60	36.60	-1	15,423	-0.01%
2018/12/22	1	36.15	5.6	36.06	36.00	-4.6	15,442	-0.03%
2018/12/21	4	36.26	1	36.35	36.30	3	15,495	0.02%
2018/12/20	46	36.29	174	36.24	35.90	-128	15,428	-0.83%	大賣/鉅額交易
2018/12/19	15	38.30	5	38.25	38.15	10	15,382	0.07%
2018/12/18	15	38.95	24	38.66	38.80	-9	15,267	-0.06%
2018/12/17	20	37.58	21	38.46	37.75	-1	15,081	-0.01%
2018/12/14	44	38.90	24	39.54	38.65	20	14,964	0.13%
2018/12/13	67	39.39	6	38.87	38.90	61	14,878	0.41%
2018/12/12	4	39.56	8	39.83	39.45	-4	14,731	-0.03%
2018/12/11	31	39.48	21	39.80	39.15	10	14,594	0.07%
2018/12/10	51	39.39	183	39.82	39.50	-132	14,454	-0.91%	大賣/鉅額交易
2018/12/07	3	42.95	1	43.80	42.80	2	14,188	0.01%
2018/12/06	32	43.24	31	43.59	42.55	1	14,100	0.01%
2018/12/05	6	46.24	3	46.63	46.45	3	13,891	0.02%
2018/12/04	6	46.37	4	46.69	46.35	2	13,879	0.01%
2018/12/03	5	46.64	11	47.05	47.25	-6	13,881	-0.04%
2018/11/30	381	47.07	228	46.54	45.55	153	13,493	1.13%	大買/大賣/鉅額交易
2018/11/29	157	47.70	127	48.09	47.00	30	12,082	0.25%	大買/大賣/
2018/11/28	3	44.43	4	44.18	45.30	-1	11,511	-0.01%
2018/11/27	29	42.47	10.9	42.19	43.15	18.1	11,258	0.16%
2018/11/26	3	41.40	2	42.19	41.40	1	11,163	0.01%
2018/11/23	1	41.75	0	0.00	41.90	1	10,973	0.01%
2018/11/22	23	43.91	18	44.80	42.60	5	10,822	0.05%
2018/11/21	3	43.05	2	42.88	43.00	1	10,409	0.01%
2018/11/20	27	42.60	32	42.61	42.80	-5	10,156	-0.05%
2018/11/19	7	41.95	10	42.76	41.85	-3	9,861	-0.03%
2018/11/16	31	43.78	73	43.74	43.00	-42	9,654	-0.44%
2018/11/15	63	43.15	32	43.15	42.90	31	9,436	0.33%
2018/11/14	22	44.37	20	43.85	43.00	2	9,140	0.02%
2018/11/13	113	43.80	115	43.95	44.55	-2	8,732	-0.02%	大買/大賣/
2018/11/12	7	40.07	16	40.64	42.35	-9	7,639	-0.12%
2018/11/09	9	39.02	8	39.53	38.50	1	7,419	0.01%
2018/11/08	21	39.56	20	39.74	39.10	1	7,418	0.01%
2018/11/07	60	35.18	61	35.23	37.15	-1	7,128	-0.01%
2018/11/06	4	35.00	0	0.00	33.80	4	7,101	0.06%
2018/11/05	0	0.00	3	35.37	34.85	-3	7,288	-0.04%
2018/11/02	4	35.80	3	35.50	35.70	1	7,240	0.01%
2018/11/01	50	34.56	51	34.64	34.90	-1	7,135	-0.01%
2018/10/31	0	0.00	1	33.70	33.60	-1	7,146	-0.01%
2018/10/30	10	33.27	12	33.07	32.70	-2	7,060	-0.03%
2018/10/29	0	0.00	2	31.70	31.70	-2	6,981	-0.03%
2018/10/26	1	31.35	14	31.50	31.15	-13	6,938	-0.19%
2018/10/25	2	31.83	1	31.95	31.70	1	6,878	0.01%
2018/10/24	4	34.80	3	34.98	33.40	1	6,787	0.01%
2018/10/23	1	33.05	5	33.00	33.00	-4	6,567	-0.06%
2018/10/22	5	32.60	2	33.70	33.80	3	6,553	0.05%
2018/10/19	9	32.18	11	31.48	32.20	-2	6,460	-0.03%
2018/10/18	5	31.65	5	31.70	31.65	0	6,359	0.00%
2018/10/17	2	32.05	0	0.00	31.10	2	6,306	0.03%
2018/10/16	1	31.90	0	0.00	31.85	1	6,232	0.02%
2018/10/15	3	30.10	5	31.02	32.10	-2	6,185	-0.03%
2018/10/12	14	30.92	14	31.00	31.10	0	6,113	0.00%
2018/10/11	9	30.53	15	30.87	30.40	-6	6,168	-0.10%
2018/10/09	5	34.22	24	34.21	33.75	-19	5,982	-0.32%
2018/10/08	36	35.64	31	35.70	35.50	5	5,802	0.09%
2018/10/05	2	37.20	2	38.35	38.40	0	5,547	0.00%
2018/10/02	1	39.80	0	0.00	39.50	1	5,297	0.02%
2018/10/01	1	39.90	6	40.03	39.90	-5	5,281	-0.09%
2018/09/28	1	40.85	0	0.00	40.60	1	5,253	0.02%
2018/09/27	3	42.40	0	0.00	42.20	3	5,235	0.06%
2018/09/26	10	41.15	14	42.30	43.05	-4	5,288	-0.08%
2018/09/25	1	40.50	0	0.00	40.35	1	5,267	0.02%
2018/09/21	10	40.25	10	40.00	39.90	0	5,244	0.00%
2018/09/20	12	40.36	13.1	39.86	39.40	-1.1	5,200	-0.02%
2018/09/19	6	39.99	8	39.96	40.05	-2	5,207	-0.04%
2018/09/18	1	38.50	0	0.00	38.50	1	5,175	0.02%
2018/09/17	0	0.00	3	39.53	39.30	-3	5,159	-0.06%
2018/09/14	0	0.00	1.2	40.11	40.10	-1.2	5,128	-0.02%
2018/09/13	2	39.50	0	0.00	39.30	2	5,096	0.04%
2018/09/11	11	39.12	11	38.97	38.80	0	5,147	0.00%
2018/09/10	3	37.45	1	37.50	37.20	2	5,086	0.04%
2018/09/07	6	40.70	0	0.00	39.90	6	5,012	0.12%
2018/09/06	2	43.10	0	0.00	42.70	2	4,873	0.04%
2018/09/05	0	0.00	4	43.65	43.45	-4	4,887	-0.08%
2018/09/04	1	44.05	1	43.95	44.35	0	4,910	0.00%
2018/09/03	1	43.45	3	44.17	43.45	-2	4,930	-0.04%
2018/08/31	1	43.75	1	43.80	44.60	0	4,955	0.00%
2018/08/30	4	44.71	1	45.00	44.10	3	4,956	0.06%
2018/08/29	2	44.58	10	44.70	44.65	-8	5,025	-0.16%
2018/08/27	31	44.28	30	44.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	5	43.55	43.55	-5	5,162	-0.10%
2018/08/23	3	43.97	4	43.70	44.15	-1	5,221	-0.02%
2018/08/22	146	44.38	145	44.68	44.35	1	5,244	0.02%	大買/大賣/
2018/08/21	7	42.54	1	42.00	42.05	6	5,029	0.12%
2018/08/20	1	43.20	0	0.00	42.10	1	5,034	0.02%
2018/08/16	29	41.99	8	42.26	43.55	21	5,097	0.41%
2018/08/15	79	43.97	76	43.82	42.85	3	5,021	0.06%
2018/08/14	0	0.00	3	46.38	46.15	-3	4,878	-0.06%
2018/08/13	9	46.12	5.3	46.71	47.05	3.7	4,842	0.08%
2018/08/10	51	48.54	54.1	49.01	47.05	-3.1	4,764	-0.07%
2018/08/08	0	0.00	5	52.46	52.60	-5	4,743	-0.11%
2018/08/07	61	52.94	53	52.90	52.40	8	4,823	0.17%
2018/08/06	2	55.10	3	55.60	55.40	-1	4,710	-0.02%
2018/07/30	3	53.80	1	54.40	53.90	2	5,051	0.04%
2018/07/23	0	0.00	1	53.50	53.40	-1	5,553	-0.02%
2018/07/20	4	53.83	0	0.00	53.70	4	5,622	0.07%
2018/07/19	2	54.50	3	53.77	53.70	-1	5,615	-0.02%
2018/07/18	8	54.53	14	54.81	55.00	-6	5,598	-0.11%
2018/07/17	0	0.00	5	52.68	52.50	-5	5,448	-0.09%
2018/07/16	2	52.60	0	0.00	52.80	2	5,456	0.04%
2018/07/13	1	51.70	2	52.60	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.30	51.40	-1	5,501	-0.02%
2018/07/10	1	51.20	3	51.77	51.20	-2	5,642	-0.04%
2018/07/06	1	51.70	1	51.40	51.70	0	5,681	0.00%
2018/07/04	10	51.00	9	51.41	50.60	1	5,784	0.02%
2018/07/03	4	53.75	3	53.80	52.80	1	5,779	0.02%
2018/07/02	1	57.40	5	56.98	56.60	-4	5,676	-0.07%
2018/06/29	2	57.00	0	0.00	56.90	2	5,851	0.03%
2018/06/28	1	56.40	0	0.00	55.80	1	6,004	0.02%
2018/06/27	1	57.10	1	57.50	56.90	0	6,064	0.00%
2018/06/22	3	56.83	0	0.00	56.70	3	6,855	0.04%
2018/06/21	1	56.70	0	0.00	56.50	1	6,885	0.01%
2018/06/20	4	57.00	0	0.00	56.90	4	6,973	0.06%
2018/06/19	1	59.30	1	59.40	59.00	0	7,225	0.00%
2018/06/15	6	59.48	5	59.40	59.30	1	7,445	0.01%
2018/06/14	0	0.00	4	60.33	59.50	-4	7,359	-0.05%
2018/06/13	0	0.00	1	60.00	59.90	-1	7,333	-0.01%
2018/06/12	1	59.20	2	59.40	59.20	-1	7,402	-0.01%
2018/06/11	0	0.00	2	60.00	59.60	-2	7,387	-0.03%
2018/06/08	5	60.50	0	0.00	60.20	5	7,373	0.07%
2018/06/07	4.1	60.10	1	59.80	59.70	3.1	7,417	0.04%
2018/06/06	8	61.16	7	61.09	60.60	1	7,372	0.01%
2018/06/05	3	60.23	4	59.58	59.90	-1	7,306	-0.01%
2018/06/04	1	59.10	3	59.27	59.20	-2	7,203	-0.03%
2018/05/31	2	59.05	2	58.90	58.60	0	7,188	0.00%
2018/05/30	0	0.00	1	58.90	58.50	-1	7,156	-0.01%
2018/05/29	2	58.15	0.3	58.30	58.30	1.7	7,114	0.02%
2018/05/25	0	0.00	1	58.20	58.20	-1	7,156	-0.01%
2018/05/24	10.5	59.10	12	58.70	59.10	-1.5	7,129	-0.02%
2018/05/23	2	57.30	0	0.00	57.20	2	7,063	0.03%
2018/05/21	11	59.57	10.9	59.17	58.70	0.2	7,088	0.00%
2018/05/18	1	59.10	2	58.70	58.30	-1	7,084	-0.01%
2018/05/17	10	61.08	8	61.59	59.50	2	7,133	0.03%
2018/05/16	1	58.60	1	59.40	58.40	0	6,987	0.00%
2018/05/15	57	58.10	55	58.43	57.80	2	7,014	0.03%
2018/05/14	0	0.00	10	57.30	56.80	-10	7,104	-0.14%
2018/05/11	1	56.50	0	0.00	56.40	1	7,124	0.01%
2018/05/10	1	57.20	1	56.90	56.50	0	7,105	0.00%
2018/05/09	2	57.25	0	0.00	56.40	2	7,127	0.03%
2018/05/08	24	58.49	63	57.91	57.50	-39	7,379	-0.53%
2018/05/07	42	58.41	0	0.00	56.70	42	7,288	0.58%
2018/05/04	5	59.20	31	58.68	58.50	-26	7,268	-0.36%
2018/05/03	17	58.49	19	58.21	58.10	-2	7,256	-0.03%
2018/05/02	5	59.42	5	58.56	58.40	0	7,308	0.00%
2018/04/30	7	58.81	8	59.03	60.50	-1	7,271	-0.01%
2018/04/27	12	57.61	13	56.45	55.00	-1	7,150	-0.01%
2018/04/26	21	58.33	1	59.10	57.40	20	7,033	0.28%
2018/04/25	10	60.60	0	0.00	60.70	10	6,981	0.14%
2018/04/23	3	61.90	2	61.85	61.20	1	7,046	0.01%
2018/04/20	0.5	62.50	2	61.95	62.50	-1.5	7,074	-0.02%
2018/04/19	11	62.15	11	61.53	61.50	0	7,065	0.00%
2018/04/18	4	61.88	7	61.43	61.80	-3	7,038	-0.04%
2018/04/17	36	61.59	34	62.37	61.80	2	7,018	0.03%
2018/04/16	2	62.25	0	0.00	62.10	2	6,974	0.03%
2018/04/13	2	63.00	1	63.40	63.00	1	6,967	0.01%
2018/04/12	1	64.00	4	63.70	63.60	-3	7,059	-0.04%
2018/04/11	0	0.00	10	65.30	63.70	-10	7,116	-0.14%
2018/04/10	2	64.80	10	65.22	64.50	-8	7,222	-0.11%
2018/04/09	11	68.27	11	69.40	66.50	0	7,178	0.00%
2018/04/03	12.1	67.48	6	67.07	67.60	6.1	7,098	0.09%
2018/04/02	4	68.60	14	68.22	67.30	-10	7,089	-0.14%
2018/03/31	5	67.64	7	67.69	68.10	-2	6,997	-0.03%
2018/03/30	1	67.60	10	67.00	66.30	-9	6,861	-0.13%
2018/03/29	1	67.20	4.7	66.55	66.30	-3.7	6,865	-0.05%
2018/03/28	14	67.31	18.2	67.42	66.20	-4.2	6,917	-0.06%
2018/03/27	59	66.23	60	66.42	67.00	-1	7,085	-0.01%
2018/03/26	11	63.14	2	63.00	63.00	9	6,669	0.13%
2018/03/23	19	63.92	19	64.21	63.90	0	6,718	0.00%
2018/03/22	41	68.32	32	67.92	66.00	9	6,790	0.13%
2018/03/21	57	64.46	39	65.43	67.60	18	6,851	0.26%
2018/03/20	20	62.00	2	62.00	62.00	18	6,794	0.26%
2018/03/19	1	62.60	5	62.60	62.40	-4	6,891	-0.06%
2018/03/16	11	63.03	8	62.53	62.30	3	6,897	0.04%
2018/03/15	6	62.30	6	61.70	61.80	0	6,835	0.00%
2018/03/14	1	62.20	1	62.10	62.30	0	6,820	0.00%
2018/03/13	8	63.74	21	62.92	63.00	-13	6,827	-0.19%
2018/03/12	21	61.80	20	61.45	62.00	1	6,802	0.01%
2018/03/09	2	61.55	1	61.10	61.10	1	6,828	0.01%
2018/03/08	10	61.20	10	60.90	61.10	0	6,825	0.00%
2018/03/07	5	59.80	5	60.00	60.50	0	6,847	0.00%
2018/03/06	0	0.00	10	60.70	60.50	-10	6,860	-0.15%
2018/03/01	5	61.50	0	0.00	61.40	5	6,871	0.07%
2018/02/27	18	62.16	1	61.20	61.00	17	6,895	0.25%
2018/02/26	0	0.00	3	62.10	62.20	-3	6,970	-0.04%
2018/02/23	0	0.00	8	63.16	62.50	-8	7,025	-0.11%
2018/02/22	2	62.11	0	0.00	62.00	2	7,022	0.03%
2018/02/21	15	62.21	7	62.16	63.00	8	7,023	0.11%
2018/02/12	2	60.15	0	0.00	59.90	2	6,981	0.03%
2018/02/09	19	58.84	10	59.19	60.00	9	7,002	0.13%
2018/02/08	5	62.70	22	62.33	62.10	-17	6,923	-0.25%
2018/02/07	8	63.50	5	64.00	63.50	3	6,972	0.04%
2018/02/06	10	63.42	8	64.15	62.30	2	6,922	0.03%
2018/02/05	2	68.60	2	69.00	68.60	0	6,841	0.00%
2018/02/02	10	71.00	10	70.75	70.60	0	6,869	0.00%
2018/02/01	4	71.18	2	70.55	70.50	2	6,928	0.03%
2018/01/31	72	72.56	48	72.89	71.00	24	6,891	0.35%
2018/01/30	25	71.25	58.3	71.15	71.40	-33.3	6,613	-0.50%
2018/01/29	30	70.72	15.4	70.43	70.20	14.6	6,547	0.22%
2018/01/26	27	69.02	1	69.20	69.30	26	6,519	0.40%
2018/01/25	2	69.80	4	69.43	68.60	-2	6,529	-0.03%
2018/01/24	3	69.77	1.2	69.25	69.20	1.8	6,512	0.03%
2018/01/23	4	70.15	0	0.00	69.50	4	6,482	0.06%
2018/01/22	2	71.10	0	0.00	71.20	2	6,471	0.03%
2018/01/19	0	0.00	0.8	71.10	71.10	-0.8	6,489	-0.01%
2018/01/18	3	73.20	1	72.60	72.00	2	6,477	0.03%
2018/01/17	4	72.95	3.4	73.00	73.00	0.6	6,488	0.01%
2018/01/16	17	73.09	4	72.83	72.60	13	6,478	0.20%
2018/01/15	10	72.60	0	0.00	71.80	10	6,461	0.15%
2018/01/12	0	0.00	0.1	71.20	71.30	-0.1	6,496	0.00%
2018/01/11	2	70.50	10.5	70.68	70.20	-8.5	6,582	-0.13%
2018/01/10	0	0.00	3.1	70.96	70.80	-3.1	6,671	-0.05%
2018/01/09	7	72.80	4	72.53	72.30	3	6,799	0.04%
2018/01/08	4	72.88	0	0.00	72.00	4	6,845	0.06%
2018/01/05	2	75.90	14.5	76.29	75.20	-12.5	6,877	-0.18%
2018/01/04	61	76.30	46	75.72	75.60	15	6,877	0.22%
2018/01/03	0	0.00	3.6	74.26	74.20	-3.6	6,916	-0.05%
2018/01/02	0	0.00	1	74.20	73.90	-1	6,985	-0.01%