宏達電 (2498)-元大-鹿港券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346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－元大-鹿港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	3.1	42.05	0	0.00	42.05	3.1	4,783	0.06%
2024/04/25	4	41.63	3	41.63	41.70	1	4,837	0.02%
2024/04/24	0	42.50	1	42.60	42.40	-1	4,880	-0.02%
2024/04/23	13	42.35	0	0.00	42.15	13	4,994	0.26%
2024/04/22	3	42.72	8	41.64	41.45	-5	5,075	-0.10%
2024/04/19	4	41.80	26.1	41.66	41.45	-22	5,086	-0.43%
2024/04/18	2	43.45	0	0.00	43.25	2	5,124	0.04%
2024/04/17	9	43.11	0	0.00	42.80	9	5,293	0.17%
2024/04/16	1	44.60	0	0.00	42.90	1	5,669	0.02%
2024/04/15	2	45.45	1	45.25	45.15	1	6,724	0.01%
2024/04/12	4.3	45.96	4	45.80	46.05	0.3	7,381	0.00%
2024/04/11	3	45.68	2	45.80	45.55	1	7,361	0.01%
2024/04/10	0	0.00	1	46.65	46.40	-1	7,393	-0.01%
2024/04/09	1	46.35	0.3	46.60	46.65	0.7	7,483	0.01%
2024/04/08	7	47.28	2	47.30	47.45	5	7,516	0.07%
2024/04/03	0.6	47.00	0	0.00	47.20	0.6	7,548	0.01%
2024/04/02	2	47.60	2	47.85	47.50	0	7,602	0.00%
2024/04/01	0	0.00	2	48.20	48.25	-2	7,772	-0.03%
2024/03/29	0	0.00	21	47.31	47.20	-21	7,874	-0.27%
2024/03/28	0	0.00	2	47.48	47.65	-2	8,335	-0.02%
2024/03/27	1	47.50	1	47.65	47.65	0	8,601	0.00%
2024/03/26	0	0.00	4	47.41	47.85	-4	8,590	-0.05%
2024/03/25	19.1	48.91	7	48.12	48.00	12.1	8,579	0.14%
2024/03/22	1	47.30	0	0.00	47.45	1	8,472	0.01%
2024/03/21	3	46.78	5	46.85	47.05	-2	8,556	-0.02%
2024/03/20	2	45.60	2	46.00	46.00	0	8,743	0.00%
2024/03/19	0.1	45.80	3	45.67	45.65	-2.9	9,139	-0.03%
2024/03/18	2.7	45.80	4	45.73	45.80	-1.3	9,152	-0.01%
2024/03/15	2	45.40	0	0.00	45.15	2	9,180	0.02%
2024/03/14	2	45.75	1	46.10	45.50	1	9,179	0.01%
2024/03/13	1.5	46.50	0	0.00	45.90	1.5	9,195	0.02%
2024/03/12	1	46.25	3	46.82	47.25	-2	9,209	-0.02%
2024/03/08	8	46.24	9	45.79	45.90	-1	9,224	-0.01%
2024/03/07	4	47.65	4	47.25	47.00	0	9,146	0.00%
2024/03/06	10	47.20	9	48.25	47.10	1	9,092	0.01%
2024/03/05	4	49.35	1	49.05	48.90	3	8,969	0.03%
2024/03/04	6	49.26	7.1	49.35	49.20	-1.1	8,958	-0.01%
2024/03/01	3	49.63	2	48.90	48.95	1	8,982	0.01%
2024/02/27	12	50.07	12	49.23	48.60	0	9,009	0.00%
2024/02/26	2	48.60	0	0.00	49.00	2	8,870	0.02%
2024/02/23	6	48.85	0	0.00	48.50	6	8,971	0.07%
2024/02/22	0	49.40	0	0.00	49.00	0	8,973	0.00%
2024/02/21	0.1	50.10	1	49.20	49.55	-1	9,009	-0.01%
2024/02/20	4.1	49.41	0	0.00	49.20	4.1	9,182	0.04%
2024/02/19	3	50.30	3	50.10	50.00	0	9,162	0.00%
2024/02/16	1	50.00	2	49.90	50.00	-1	9,254	-0.01%
2024/02/15	2	49.02	1	49.05	49.35	1	9,323	0.01%
2024/02/05	13	49.12	0	0.00	49.05	13	9,356	0.14%
2024/02/01	3	49.63	3	50.10	50.70	0	9,271	0.00%
2024/01/31	1	49.40	0	0.00	49.10	1	9,321	0.01%
2024/01/30	2	49.65	1	49.80	49.50	1	9,409	0.01%
2024/01/29	2	50.60	1	50.30	50.50	1	9,445	0.01%
2024/01/25	2	50.80	2	50.80	50.50	0	9,699	0.00%
2024/01/24	1	51.40	2	52.75	51.40	-1	9,681	-0.01%
2024/01/23	1	51.40	3	51.70	51.70	-2	9,628	-0.02%
2024/01/22	7	51.67	0	0.00	51.50	7	9,589	0.07%
2024/01/19	9	50.21	2	50.15	50.30	7	9,606	0.07%
2024/01/18	2	50.40	3	50.15	50.40	-1	9,580	-0.01%
2024/01/17	2	49.40	1	50.10	49.15	1	9,534	0.01%
2024/01/16	4	50.43	6	50.20	50.30	-2	9,430	-0.02%
2024/01/15	0	0.00	1	51.80	51.30	-1	9,357	-0.01%
2024/01/12	8	51.64	3	51.97	51.60	5	9,351	0.05%
2024/01/11	4	52.73	4	52.53	52.10	0	9,297	0.00%
2024/01/10	14	52.66	15.1	52.63	52.20	-1.1	9,242	-0.01%
2024/01/09	67.1	54.60	65	54.59	54.70	2.1	8,994	0.02%
2024/01/08	22	53.14	38	53.54	52.90	-16	7,866	-0.20%
2024/01/04	6	48.71	2	48.95	48.65	4	7,219	0.06%
2024/01/03	5	49.42	0	0.00	49.40	5	7,236	0.07%
2024/01/02	5	51.58	4	50.88	50.70	1	7,178	0.01%
2023/12/29	7	52.07	7	51.77	51.30	0	7,236	0.00%
2023/12/28	1	52.10	13	52.11	51.60	-12	7,246	-0.17%
2023/12/27	8	52.31	9	52.76	52.10	-1	7,194	-0.01%
2023/12/26	5	51.92	10	51.62	51.50	-5	7,015	-0.07%
2023/12/25	34	52.75	32	53.35	52.00	2	6,901	0.03%
2023/12/22	12	50.86	29.1	51.21	51.20	-17.1	6,432	-0.27%
2023/12/21	1	48.85	1	48.95	49.15	0	6,176	0.00%
2023/12/20	1	49.25	1	49.55	49.55	0	6,172	0.00%
2023/12/19	10	48.64	12	48.85	48.65	-2	6,148	-0.03%
2023/12/18	3	49.30	17	49.61	49.25	-14	6,148	-0.23%
2023/12/15	45.1	50.49	17	50.48	50.80	28.1	6,065	0.46%
2023/12/14	31	51.25	37	51.29	52.00	-6	5,873	-0.10%
2023/12/13	2	48.65	0	0.00	48.30	2	5,425	0.04%
2023/12/12	2.1	48.49	1	48.70	48.30	1.1	5,435	0.02%
2023/12/11	1	49.05	2	49.23	48.70	-1	5,466	-0.02%
2023/12/08	12	48.89	10	49.50	48.85	2	5,475	0.04%
2023/12/07	1.1	48.52	1.3	49.31	48.40	-0.3	5,460	0.00%
2023/12/06	0	0.00	1	49.35	48.90	-1	5,428	-0.02%
2023/12/05	0	49.45	1	49.35	49.20	-1	5,435	-0.02%
2023/12/04	14	50.08	17	49.96	49.75	-3	5,473	-0.05%
2023/12/01	6	49.63	0	0.00	49.45	6	5,453	0.11%
2023/11/30	4	50.30	2	50.30	50.20	2	5,414	0.04%
2023/11/29	6	49.67	9	49.75	49.65	-3	5,370	-0.06%
2023/11/28	6	49.87	8	49.83	50.00	-2	5,348	-0.04%
2023/11/24	2	49.40	12	49.00	49.05	-10	5,291	-0.19%
2023/11/23	3	50.10	2	50.40	50.10	1	5,249	0.02%
2023/11/22	11.1	49.88	26	50.21	50.00	-15	5,226	-0.29%
2023/11/21	11	49.18	0	0.00	49.30	11	5,125	0.21%
2023/11/20	19	49.25	5	49.30	49.15	14	5,091	0.27%
2023/11/17	33	49.33	27	49.51	49.45	6	5,037	0.12%
2023/11/16	2	47.83	3	48.02	48.15	-1	4,841	-0.02%
2023/11/15	11.3	47.86	13	48.14	48.00	-1.7	4,817	-0.04%
2023/11/14	6	47.29	6	47.33	47.20	0	4,728	0.00%
2023/11/13	2	46.80	1	47.10	46.75	1	4,668	0.02%
2023/11/10	4	46.05	0	0.00	45.90	4	4,645	0.09%
2023/11/09	26.2	47.46	36	46.67	46.30	-9.8	4,668	-0.21%
2023/11/08	4	46.95	11	46.98	47.40	-7	4,731	-0.15%
2023/11/07	18.1	46.11	2	46.00	46.05	16.1	4,652	0.35%
2023/11/06	3	48.08	28	48.03	48.10	-25	4,602	-0.54%
2023/11/03	57	47.60	41	47.66	47.40	16	4,549	0.35%
2023/11/02	7	45.84	9	45.94	45.85	-2	4,356	-0.05%
2023/11/01	2	44.35	0	0.00	44.75	2	4,470	0.04%
2023/10/31	4	44.63	0	0.00	44.10	4	4,598	0.09%
2023/10/30	4	46.30	4	46.69	45.75	0	4,807	0.00%
2023/10/27	1	46.95	3	45.87	46.00	-2	4,872	-0.04%
2023/10/26	3	45.20	0	0.00	45.15	3	4,880	0.06%
2023/10/25	2	46.65	3	46.48	46.60	-1	4,945	-0.02%
2023/10/23	1	44.80	1	45.50	45.30	0	5,087	0.00%
2023/10/20	2	45.55	1	44.80	45.70	1	5,146	0.02%
2023/10/19	11.1	45.85	3	45.53	45.85	8.1	5,182	0.16%
2023/10/18	14	46.54	12	46.33	46.60	2	5,274	0.04%
2023/10/17	4	50.28	8	48.88	48.10	-4	5,172	-0.08%
2023/10/16	1	49.30	0	0.00	49.05	1	5,121	0.02%
2023/10/13	1	49.60	10	50.10	50.10	-9	5,240	-0.17%
2023/10/12	0.1	50.25	1	49.55	50.30	-0.9	5,366	-0.02%
2023/10/11	3	49.42	3	49.30	49.25	0	5,491	0.00%
2023/10/06	4.1	49.85	3	49.88	49.65	1.1	5,673	0.02%
2023/10/05	6	50.08	12	49.96	50.30	-6	6,014	-0.10%
2023/10/04	7	47.63	0	0.00	47.45	7	6,175	0.11%
2023/10/03	40	49.30	41	48.77	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	3	48.87	49.10	-3	6,297	-0.05%
2023/09/28	4	48.19	0	0.00	48.10	4	6,410	0.06%
2023/09/26	3	48.97	1	48.85	48.65	2	6,496	0.03%
2023/09/25	2	49.50	0	0.00	49.45	2	6,506	0.03%
2023/09/22	3	49.50	2	49.23	49.65	1	6,536	0.02%
2023/09/21	9	48.62	0	0.00	48.45	9	6,600	0.14%
2023/09/20	5	49.28	0	0.00	49.20	5	6,605	0.08%
2023/09/19	12	49.62	1	50.70	49.45	11	6,662	0.17%
2023/09/18	0	0.00	3	50.70	50.50	-3	6,695	-0.04%
2023/09/15	3	50.53	4	50.65	50.40	-1	6,888	-0.01%
2023/09/14	1	50.80	1	51.00	50.90	0	6,926	0.00%
2023/09/13	3	49.40	0	0.00	49.50	3	6,999	0.04%
2023/09/11	1	49.70	0	0.00	49.30	1	7,089	0.01%
2023/09/08	4	50.28	0.1	50.50	50.10	3.9	7,114	0.05%
2023/09/07	1.1	50.95	0	0.00	51.00	1.1	7,133	0.02%
2023/09/06	3	51.80	1	52.40	51.80	2	7,155	0.03%
2023/09/05	3	52.90	4	52.80	53.00	-1	7,188	-0.01%
2023/09/04	2	52.80	3	52.43	52.70	-1	7,287	-0.01%
2023/09/01	1	52.40	0	0.00	52.10	1	7,380	0.01%
2023/08/31	1	52.60	25.3	53.11	52.80	-24.3	7,669	-0.32%
2023/08/30	1	52.60	2.1	52.18	52.50	-1.1	8,030	-0.01%
2023/08/29	0	0.00	2	51.35	51.80	-2	8,139	-0.02%
2023/08/28	3	50.43	2	50.75	50.40	1	8,214	0.01%
2023/08/25	9	51.67	2.1	51.30	51.10	6.9	8,264	0.08%
2023/08/24	1	51.60	1	51.10	51.10	0	8,394	0.00%
2023/08/23	0	0.00	16	51.30	51.50	-16	8,696	-0.18%
2023/08/22	6.1	51.59	4	51.15	50.70	2.1	8,767	0.02%
2023/08/21	1	51.50	1	51.30	51.20	0	8,833	0.00%
2023/08/18	0	0.00	11	50.93	50.70	-11	8,856	-0.12%
2023/08/17	0.1	51.00	0	0.00	51.00	0.1	8,893	0.00%
2023/08/16	0	0.00	7	49.66	50.40	-7	8,956	-0.08%
2023/08/15	0	49.85	0	0.00	50.00	0	8,958	0.00%
2023/08/14	3	49.10	15	49.57	49.10	-12	9,137	-0.13%
2023/08/11	1	50.30	5	50.22	50.10	-4	9,121	-0.04%
2023/08/10	11.1	50.65	8	50.46	50.50	3.1	9,128	0.03%
2023/08/09	8	51.86	3	51.93	51.90	5	9,074	0.06%
2023/08/08	6	51.83	5	51.76	51.90	1	9,086	0.01%
2023/08/07	10.2	51.09	13	51.17	52.30	-2.8	9,133	-0.03%
2023/08/04	21.2	51.46	8	51.63	51.10	13.2	9,024	0.15%
2023/08/02	29.1	52.95	17	53.54	52.50	12.1	8,926	0.14%
2023/08/01	1	55.80	1	55.70	55.60	0	8,713	0.00%
2023/07/31	2	55.90	7.1	55.97	55.80	-5.1	8,672	-0.06%
2023/07/28	2	56.30	0	0.00	56.00	2	8,619	0.02%
2023/07/27	4	57.27	2	56.75	57.20	2	8,602	0.02%
2023/07/26	1	56.40	1	55.90	55.50	0	8,529	0.00%
2023/07/25	0	0.00	1	56.70	55.70	-1	8,563	-0.01%
2023/07/24	4	56.58	1	56.30	56.30	3	8,609	0.03%
2023/07/21	9	56.76	8	57.56	57.80	1	8,621	0.01%
2023/07/20	45	56.30	14.1	56.64	57.00	31	8,657	0.36%
2023/07/19	4	56.75	1	56.20	55.60	3	8,690	0.03%
2023/07/18	7	56.99	9	57.67	56.70	-2	8,788	-0.02%
2023/07/17	2	57.65	11	57.94	58.50	-9	8,914	-0.10%
2023/07/14	3.1	59.23	10	58.93	58.80	-6.9	8,991	-0.08%
2023/07/13	13	58.91	27	58.92	58.40	-14	8,953	-0.16%
2023/07/12	32	59.14	20	58.30	57.70	12	8,770	0.14%
2023/07/11	23	57.69	35	58.01	58.00	-12	8,506	-0.14%
2023/07/10	3	55.73	1	55.70	55.30	2	8,312	0.02%
2023/07/07	10	56.27	2	56.10	55.90	8	8,305	0.10%
2023/07/06	25	57.69	15	57.41	56.80	10	8,385	0.12%
2023/07/05	4	57.10	3	56.93	56.80	1	8,668	0.01%
2023/07/04	3	57.37	10	56.88	57.20	-7	9,133	-0.08%
2023/07/03	6	57.63	6	57.35	57.10	0	9,220	0.00%
2023/06/30	15	57.01	0	0.00	57.10	15	9,320	0.16%
2023/06/29	4	57.50	3	57.50	57.00	1	9,382	0.01%
2023/06/28	5	56.44	0	0.00	56.40	5	9,417	0.05%
2023/06/27	22	56.76	1	57.60	56.40	21	9,657	0.22%
2023/06/26	2	57.95	1	57.40	57.40	1	9,898	0.01%
2023/06/21	7	58.64	3	58.83	58.70	4	10,018	0.04%
2023/06/20	1	58.70	3	58.83	58.70	-2	9,944	-0.02%
2023/06/19	10	59.32	2	59.70	58.90	8	10,023	0.08%
2023/06/16	4	60.55	2.1	60.75	60.50	1.9	10,044	0.02%
2023/06/15	1	60.50	13	60.45	60.20	-12	10,095	-0.12%
2023/06/14	2	60.65	7	60.43	60.20	-5	10,260	-0.05%
2023/06/13	1	61.20	9	61.07	61.00	-8	10,510	-0.08%
2023/06/12	1	59.60	7	60.11	60.20	-6	10,964	-0.05%
2023/06/09	1	61.00	4.1	61.08	60.40	-3.1	11,189	-0.03%
2023/06/08	14	60.89	6	60.75	60.40	8	11,507	0.07%
2023/06/07	42.1	61.80	3	61.93	62.00	39.1	11,855	0.33%
2023/06/06	32.2	61.56	7.1	61.75	61.00	25.1	12,463	0.20%
2023/06/05	30.1	64.61	36.1	64.20	63.60	-6	12,483	-0.05%
2023/06/02	7	63.03	20	62.94	62.90	-13	12,292	-0.11%
2023/06/01	7	62.39	5	62.26	62.40	2	12,408	0.02%
2023/05/31	4	62.03	2	61.90	61.80	2	12,681	0.02%
2023/05/30	4.3	61.60	5	61.68	61.80	-0.7	13,018	-0.01%
2023/05/29	23	61.60	17	61.25	61.50	6	13,433	0.04%
2023/05/26	1	58.60	3.2	58.78	58.40	-2.1	13,751	-0.02%
2023/05/25	6.2	60.10	5	60.26	59.40	1.1	14,297	0.01%
2023/05/24	3	59.47	21	59.42	59.60	-18	14,541	-0.12%
2023/05/23	1	60.10	0	0.00	60.10	1	15,234	0.01%
2023/05/22	17	60.04	3	60.13	60.30	14	15,543	0.09%
2023/05/19	2	59.00	25	58.99	59.00	-23	15,668	-0.15%
2023/05/18	31	60.06	20	59.37	58.90	11	15,860	0.07%
2023/05/17	4	58.25	9	58.10	58.40	-5	16,248	-0.03%
2023/05/16	13	57.51	3.5	57.49	57.60	9.5	16,400	0.06%
2023/05/15	5	56.80	2	56.70	56.60	3	16,607	0.02%
2023/05/12	15	56.49	1	56.20	57.20	14	17,142	0.08%
2023/05/11	8	57.10	6	56.48	56.00	2	17,695	0.01%
2023/05/10	6	57.17	8	57.21	57.50	-2	18,116	-0.01%
2023/05/09	1	56.90	1	56.60	56.80	0	18,824	0.00%
2023/05/08	2	57.70	3	57.73	57.40	-1	19,949	-0.01%
2023/05/05	0	55.70	2	57.10	57.30	-2	21,816	-0.01%
2023/05/04	11	56.62	6	56.70	56.80	5	22,378	0.02%
2023/05/03	4	56.63	9	56.59	56.50	-5	22,607	-0.02%
2023/05/02	1	57.10	2	57.20	57.50	-1	22,964	0.00%
2023/04/28	5	57.10	1	56.90	56.70	4	23,193	0.02%
2023/04/27	8	56.31	3	56.60	56.20	5	23,205	0.02%
2023/04/26	4	56.18	3.5	56.17	56.50	0.5	23,243	0.00%
2023/04/25	10	56.45	10	56.43	55.90	0	23,544	0.00%
2023/04/24	3	58.07	2	58.30	58.00	1	23,797	0.00%
2023/04/21	14	58.61	14	58.95	58.10	0	23,910	0.00%
2023/04/20	42.1	60.32	12	60.29	59.60	30.1	23,913	0.13%
2023/04/19	22	62.52	18	62.26	61.70	4	23,949	0.02%
2023/04/18	8	64.30	12	63.96	63.30	-4	24,001	-0.02%
2023/04/17	17	64.79	4	64.78	64.60	13	24,530	0.05%
2023/04/14	5	64.16	10	64.40	64.30	-5	24,969	-0.02%
2023/04/13	7	64.16	5	64.16	63.70	2	25,245	0.01%
2023/04/12	1	65.00	5	64.78	64.70	-4	25,380	-0.02%
2023/04/11	17	65.36	15	64.93	64.30	2	25,460	0.01%
2023/04/10	7	64.69	16	65.03	65.20	-9	25,447	-0.04%
2023/04/07	31	64.86	38.3	64.39	64.10	-7.3	25,252	-0.03%
2023/04/06	13	62.68	18	63.31	63.60	-5	24,885	-0.02%
2023/03/31	22	62.67	27.2	62.53	62.60	-5.2	24,950	-0.02%
2023/03/30	16	61.96	13	62.18	62.00	3	25,029	0.01%
2023/03/29	12	61.70	9	61.93	61.60	3	25,176	0.01%
2023/03/28	19	62.68	8	62.81	61.70	11	25,355	0.04%
2023/03/27	15	64.46	21.3	64.46	63.60	-6.3	25,215	-0.02%
2023/03/24	19	64.04	41	63.62	63.00	-22	25,157	-0.09%
2023/03/23	3	63.23	5	63.26	63.10	-2	25,160	-0.01%
2023/03/22	10	63.25	6	63.33	63.30	4	25,290	0.02%
2023/03/21	12	63.19	4.5	63.03	62.70	7.5	25,422	0.03%
2023/03/20	17	62.96	2.5	62.92	63.20	14.5	25,545	0.06%
2023/03/17	49	62.12	29	61.90	62.20	20	25,901	0.08%
2023/03/16	26.2	61.59	20	62.13	61.10	6.2	26,237	0.02%
2023/03/15	15	63.23	13	63.63	63.00	2	26,537	0.01%
2023/03/14	13	61.99	50.2	62.70	62.50	-37.2	26,978	-0.14%
2023/03/13	16.5	61.21	40	61.61	62.60	-23.5	27,719	-0.08%
2023/03/10	43.1	62.86	12	62.14	62.60	31	28,235	0.11%
2023/03/09	56.2	65.37	32	65.62	64.40	24.2	29,472	0.08%
2023/03/08	22	63.71	3	63.93	63.40	19	29,774	0.06%
2023/03/07	2	65.40	5	65.08	64.90	-3	29,637	-0.01%
2023/03/06	3	64.30	10	64.55	64.80	-7	29,643	-0.02%
2023/03/03	14	64.64	6.1	64.08	63.60	7.9	29,568	0.03%
2023/03/02	37	65.10	23	65.01	64.80	14	29,462	0.05%
2023/03/01	29.1	66.78	30	67.04	66.10	-0.9	29,189	0.00%
2023/02/24	83	66.43	40.2	65.76	65.40	42.8	28,773	0.15%
2023/02/23	42.6	66.84	39	66.71	66.70	3.6	28,439	0.01%
2023/02/22	22.2	64.85	12.1	64.85	64.60	10.1	28,059	0.04%
2023/02/21	61.7	67.58	71	67.55	66.70	-9.4	27,948	-0.03%
2023/02/20	16	66.52	19	66.79	66.90	-3	27,536	-0.01%
2023/02/17	13.2	65.82	21	65.78	65.80	-7.9	27,439	-0.03%
2023/02/16	6	65.32	14.2	65.16	65.60	-8.2	27,622	-0.03%
2023/02/15	24.4	64.17	29	63.89	64.50	-4.6	27,729	-0.02%
2023/02/14	10	65.80	14	65.96	65.50	-4	27,359	-0.01%
2023/02/13	16	65.67	4.3	65.57	65.20	11.7	27,496	0.04%
2023/02/10	40	66.27	3	66.30	65.50	37	27,637	0.13%
2023/02/09	18	67.03	38.5	67.07	67.70	-20.4	27,428	-0.07%
2023/02/08	38.3	66.58	22.1	66.68	66.30	16.3	27,527	0.06%
2023/02/07	47.1	66.47	30.3	66.49	66.10	16.8	27,519	0.06%
2023/02/06	32.2	66.96	46.2	66.95	68.70	-14.1	27,040	-0.05%
2023/02/03	77.6	67.95	48.3	67.23	65.10	29.3	26,040	0.11%
2023/02/02	21	65.77	78.7	66.81	66.90	-57.7	24,490	-0.24%
2023/02/01	16	60.97	9	60.97	60.90	7	24,173	0.03%
2023/01/31	7.1	60.27	29.1	60.64	60.80	-22	24,234	-0.09%
2023/01/30	6.1	58.61	29.3	59.00	59.50	-23.1	24,065	-0.10%
2023/01/17	15	57.19	1	57.00	57.20	14	24,033	0.06%
2023/01/16	10	57.33	5	57.40	57.20	5	24,166	0.02%
2023/01/13	10	57.98	9.9	58.09	57.30	0.2	24,282	0.00%
2023/01/12	23	59.97	31	59.87	59.50	-8	24,235	-0.03%
2023/01/11	19	59.44	18	59.07	59.00	1	24,121	0.00%
2023/01/10	2	59.05	2	59.10	58.80	0	24,312	0.00%
2023/01/09	7	59.03	15	58.87	58.70	-8	24,559	-0.03%
2023/01/06	7	59.06	10	59.09	58.50	-3	24,854	-0.01%
2023/01/05	31.5	59.80	33	59.18	58.70	-1.5	25,296	-0.01%
2023/01/04	22	59.08	21	59.25	58.80	1	25,241	0.00%
2023/01/03	12	56.33	40	57.87	58.10	-28	25,223	-0.11%
2022/12/30	16	56.41	12	56.46	55.70	4	25,198	0.02%
2022/12/29	2.4	55.47	5	55.76	55.70	-2.6	25,355	-0.01%
2022/12/28	7	55.94	2.4	56.55	55.70	4.6	25,989	0.02%
2022/12/27	4	56.60	7	56.80	57.10	-3	26,174	-0.01%
2022/12/26	16	55.76	20	55.74	55.70	-4	26,380	-0.02%
2022/12/23	13	55.09	12	55.03	55.00	1	26,855	0.00%
2022/12/22	15	56.25	11	55.83	55.40	4	27,133	0.01%
2022/12/21	16	54.78	26	55.32	55.80	-10	27,737	-0.04%
2022/12/20	20.2	54.98	4	55.70	54.40	16.2	28,192	0.06%
2022/12/19	14	56.85	16	56.96	56.40	-2	28,938	-0.01%
2022/12/16	20	57.74	18	57.44	57.20	2	29,573	0.01%
2022/12/15	11	58.23	6	58.77	58.20	5	30,474	0.02%
2022/12/14	13	58.45	6	58.32	58.40	7	31,185	0.02%
2022/12/13	54	59.44	37	58.98	58.40	17	31,538	0.05%
2022/12/12	15	59.54	15	59.15	58.90	0	31,888	0.00%
2022/12/09	22	60.06	17	59.90	59.40	5	31,984	0.02%
2022/12/08	62	59.37	87	59.79	59.90	-25	31,994	-0.08%
2022/12/07	71	59.07	51	59.19	58.00	20	32,125	0.06%
2022/12/06	190	60.27	198	61.21	59.90	-8	32,225	-0.02%	大買/大賣/
2022/12/05	66	60.84	34	60.97	60.40	32	32,529	0.10%
2022/12/02	54	58.75	78	58.68	59.10	-24	31,931	-0.08%
2022/12/01	106.1	59.45	92	58.91	57.80	14	31,833	0.04%	大買/
2022/11/30	21	55.34	67.8	55.16	57.60	-46.8	31,310	-0.15%
2022/11/29	27	51.40	11	51.63	52.40	16	31,608	0.05%
2022/11/28	15	51.78	1	51.50	51.50	14	33,714	0.04%
2022/11/25	8	53.00	14	53.41	52.70	-6	34,360	-0.02%
2022/11/24	11	53.30	17	53.42	53.40	-6	35,383	-0.02%
2022/11/23	5.2	52.92	0	0.00	52.40	5.2	35,608	0.01%
2022/11/22	3.3	52.72	5	52.98	52.80	-1.7	35,980	0.00%
2022/11/21	23	53.20	34.1	54.27	52.80	-11.1	37,064	-0.03%
2022/11/18	18.2	53.68	15	54.83	53.40	3.2	37,282	0.01%
2022/11/17	12.2	54.98	28	54.92	54.70	-15.8	38,061	-0.04%
2022/11/16	10.1	54.43	9	54.57	54.50	1.1	38,499	0.00%
2022/11/15	21	53.75	6	54.12	54.30	15	38,967	0.04%
2022/11/14	8	54.10	40	54.16	54.30	-32	39,829	-0.08%
2022/11/11	30	53.21	12	54.01	52.40	18	40,889	0.04%
2022/11/10	14	53.01	21	53.33	52.70	-7	41,712	-0.02%
2022/11/09	24	52.99	31	52.94	53.40	-7	42,307	-0.02%
2022/11/08	14	52.90	6	52.83	51.80	8	43,100	0.02%
2022/11/07	8	53.31	5	53.16	52.50	3	43,801	0.01%
2022/11/04	23	53.34	42	53.45	53.50	-19	44,700	-0.04%
2022/11/03	21	51.67	37.8	51.86	52.70	-16.8	44,986	-0.04%
2022/11/02	20	50.57	12	50.90	50.50	8	45,218	0.02%
2022/11/01	5	50.46	4	50.65	50.90	1	46,009	0.00%
2022/10/31	13	49.98	14	49.93	50.50	-1	46,929	0.00%
2022/10/28	13	48.73	11	48.26	48.30	2	48,686	0.00%
2022/10/27	12	48.59	13	49.25	50.30	-1	49,722	0.00%
2022/10/26	22.3	49.02	16	48.57	48.40	6.3	50,392	0.01%
2022/10/25	20	49.57	14	49.55	49.05	6	51,129	0.01%
2022/10/24	23	50.27	13	49.70	49.65	10	52,478	0.02%
2022/10/21	17.3	50.33	6	49.48	49.25	11.3	54,504	0.02%
2022/10/20	26	51.02	22	50.86	51.00	4	55,537	0.01%
2022/10/19	27	52.35	26	51.88	51.70	1	56,959	0.00%
2022/10/18	49	52.73	53	52.61	52.00	-4	58,860	-0.01%
2022/10/17	22	50.52	31.3	50.83	52.50	-9.3	62,994	-0.01%
2022/10/14	34	52.02	34.2	51.87	51.70	-0.2	65,525	0.00%
2022/10/13	39.5	51.29	34	50.32	49.05	5.5	66,365	0.01%
2022/10/12	26	51.11	25	51.89	53.00	1	66,666	0.00%
2022/10/11	39.2	51.91	16	52.13	51.60	23.2	67,341	0.03%
2022/10/07	11	56.33	10	55.86	55.90	1	67,859	0.00%
2022/10/06	25	55.66	25	55.72	56.50	0	69,128	0.00%
2022/10/05	25	56.74	36.5	56.61	55.00	-11.5	70,843	-0.02%
2022/10/04	6	55.95	9	55.90	55.90	-3	71,871	0.00%
2022/10/03	5	53.70	19.1	53.94	54.30	-14.1	72,857	-0.02%
2022/09/30	17	52.62	16	52.98	54.80	1	75,063	0.00%
2022/09/29	36.5	53.43	22	53.16	53.30	14.5	77,665	0.02%
2022/09/28	38	53.56	35	54.32	52.00	3	81,115	0.00%
2022/09/27	57	55.88	31	55.97	56.60	26	82,606	0.03%
2022/09/26	65.1	57.42	25	58.31	56.00	40.1	83,725	0.05%
2022/09/23	49	62.13	46	61.06	60.80	3	84,788	0.00%
2022/09/22	69	63.79	67	63.54	62.70	2	85,208	0.00%
2022/09/21	23.1	63.32	37	63.90	64.50	-14	85,680	-0.02%
2022/09/20	20	62.63	32	62.76	62.80	-12	87,623	-0.01%
2022/09/19	15	61.85	14.3	61.35	61.30	0.7	87,693	0.00%
2022/09/16	24	61.64	24	61.48	61.20	0	87,845	0.00%
2022/09/15	25.1	62.68	23	62.15	61.30	2.1	88,657	0.00%
2022/09/14	31	61.71	19	61.92	62.60	12	89,958	0.01%
2022/09/13	27.1	63.66	26	62.77	62.20	1.1	89,566	0.00%
2022/09/12	57	63.39	67	63.52	63.30	-10	89,038	-0.01%
2022/09/08	12.1	60.99	15	60.81	60.80	-2.9	88,042	0.00%
2022/09/07	51	60.49	49	60.18	60.40	2	87,776	0.00%
2022/09/06	49	61.90	36	61.42	60.10	13	87,085	0.01%
2022/09/05	88	64.16	57	63.85	63.40	31	86,076	0.04%
2022/09/02	53	63.38	109	65.01	63.90	-56	84,883	-0.07%	大賣/
2022/09/01	45	61.16	69	61.10	60.20	-24	82,647	-0.03%
2022/08/31	82	61.01	70	61.88	62.30	12	81,807	0.01%
2022/08/30	22	59.60	17	59.16	59.10	5	80,656	0.01%
2022/08/29	50	58.76	29	59.10	58.70	21	80,251	0.03%
2022/08/26	37	62.37	29	62.22	61.60	8	79,833	0.01%
2022/08/25	20	60.84	23	60.86	61.00	-3	78,831	0.00%
2022/08/24	27	59.27	20	60.01	59.50	7	78,464	0.01%
2022/08/23	16	60.37	17	60.45	60.20	-1	77,650	0.00%
2022/08/22	40	61.81	12	62.43	61.00	28	77,073	0.04%
2022/08/19	35	64.39	50	65.10	63.90	-15	76,527	-0.02%
2022/08/18	47	65.18	51	65.18	64.20	-4	75,462	-0.01%
2022/08/17	21	63.71	71	64.46	65.50	-50	74,055	-0.07%
2022/08/16	144	64.21	137	62.91	62.50	7	72,978	0.01%	大買/大賣/
2022/08/15	58	61.21	69	61.99	64.50	-11	72,200	-0.02%
2022/08/12	183	64.04	155	63.57	63.20	28	71,105	0.04%	大買/大賣/
2022/08/11	79	63.49	85	63.83	63.80	-6	70,103	-0.01%
2022/08/10	46	61.12	51.3	61.23	62.00	-5.3	69,002	-0.01%
2022/08/09	17.3	60.21	14.1	59.46	59.70	3.2	68,156	0.00%
2022/08/08	35	58.97	36	59.84	60.40	-1	67,502	0.00%
2022/08/05	60	59.91	79.1	60.49	62.00	-19.1	66,539	-0.03%
2022/08/04	98.1	60.07	78	59.31	58.30	20.1	65,593	0.03%
2022/08/03	49	64.62	82.1	64.39	63.30	-33.1	63,697	-0.05%
2022/08/02	52	64.64	46	64.40	64.30	6	62,596	0.01%
2022/08/01	41	65.82	47	65.71	65.80	-6	61,911	-0.01%
2022/07/29	175	66.15	172.3	65.37	65.10	2.7	61,030	0.00%	大買/大賣/
2022/07/28	173.1	67.11	133	67.02	65.40	40	59,645	0.07%	大買/大賣/
2022/07/27	59	64.06	85	64.31	64.70	-26	57,530	-0.05%
2022/07/26	123	65.94	109	65.29	64.20	14	56,412	0.02%	大買/大賣/
2022/07/25	248	65.42	285	65.86	66.60	-37	55,233	-0.07%	大買/大賣/
2022/07/22	391	67.23	333	67.65	64.70	58	53,167	0.11%	大買/大賣/
2022/07/21	204	62.68	259.4	63.81	65.60	-55.3	48,899	-0.11%	大買/大賣/
2022/07/20	123	59.55	155	60.11	59.70	-32	46,099	-0.07%	大買/大賣/
2022/07/19	72	58.82	97	58.23	58.10	-25	44,897	-0.06%
2022/07/18	164	60.61	162	60.06	59.10	2	44,100	0.00%	大買/大賣/
2022/07/15	124	60.20	105	59.59	58.90	19	42,995	0.04%	大買/大賣/
2022/07/14	136	59.00	153	59.72	60.70	-17	42,083	-0.04%	大買/大賣/
2022/07/13	177	60.67	147.5	60.51	58.40	29.6	40,525	0.07%	大買/大賣/
2022/07/12	181	59.50	223	58.56	57.60	-42	38,521	-0.11%	大買/大賣/
2022/07/11	143	60.30	150	60.32	60.90	-7	36,860	-0.02%	大買/大賣/
2022/07/08	293	61.15	224	61.22	60.50	69	35,597	0.19%	大買/大賣/
2022/07/07	285	59.69	280.5	60.08	61.70	4.5	33,181	0.01%	大買/大賣/
2022/07/06	319	60.20	364.6	59.25	56.90	-45.6	30,092	-0.15%	大買/大賣/
2022/07/05	132.8	58.29	196	59.16	60.70	-63.3	26,355	-0.24%	大買/大賣/
2022/07/04	153.2	51.52	161.3	51.94	55.20	-8.2	24,146	-0.03%	大買/大賣/
2022/07/01	199.3	50.83	180.4	50.31	50.20	18.9	22,541	0.08%	大買/大賣/
2022/06/30	65	49.53	62.4	49.80	48.90	2.6	20,532	0.01%
2022/06/29	237.4	54.68	247.1	53.83	52.00	-9.7	19,418	-0.05%	大買/大賣/
2022/06/28	251.1	59.03	228	58.06	57.70	23.1	17,930	0.13%	大買/大賣/
2022/06/27	54	56.92	75	57.55	57.80	-21	15,291	-0.14%
2022/06/24	55	51.31	108	51.67	52.60	-53	14,754	-0.36%	大賣/
2022/06/23	172	48.65	150.3	48.53	47.90	21.7	14,113	0.15%	大買/大賣/
2022/06/22	119.3	47.63	126	48.54	49.70	-6.7	13,272	-0.05%	大買/大賣/
2022/06/21	14	44.64	13	46.05	46.30	1	11,791	0.01%
2022/06/20	13	42.70	9.1	42.84	42.10	4	11,763	0.03%
2022/06/17	14	44.23	5	44.17	44.00	9	11,742	0.08%
2022/06/16	14.4	47.23	21	46.56	45.05	-6.6	11,870	-0.06%
2022/06/15	40	46.30	27	45.78	45.75	13	11,921	0.11%
2022/06/14	3	46.35	3	46.28	46.45	0	12,146	0.00%
2022/06/13	7	46.06	1	46.50	45.60	6	12,401	0.05%
2022/06/10	25	47.55	1	47.75	47.40	24	12,611	0.19%
2022/06/09	5	48.25	0	0.00	48.20	5	12,786	0.04%
2022/06/08	3	48.28	12	48.62	48.05	-9	13,083	-0.07%
2022/06/07	0	48.45	0	0.00	48.15	0	13,501	0.00%
2022/06/06	29	49.34	20	49.00	49.00	9	13,971	0.06%
2022/06/02	76	50.27	60	49.66	49.25	16	14,489	0.11%
2022/06/01	29	49.82	32	49.93	49.55	-3	14,792	-0.02%
2022/05/31	30	48.45	33	49.80	50.00	-3	15,290	-0.02%
2022/05/30	28	47.97	37	48.17	48.15	-9	16,732	-0.05%
2022/05/27	27	47.19	31	47.97	47.05	-4	17,646	-0.02%
2022/05/26	14	45.93	5	46.27	45.90	9	17,706	0.05%
2022/05/25	3	45.93	0	0.00	46.00	3	18,054	0.02%
2022/05/24	10	46.42	0	0.00	45.95	10	18,678	0.05%
2022/05/23	1	47.55	8	47.45	47.30	-7	18,733	-0.04%
2022/05/20	5	46.75	5	46.92	47.00	0	19,058	0.00%
2022/05/19	3	46.05	6	46.16	46.70	-3	19,154	-0.02%
2022/05/18	5	46.81	5	46.98	47.20	0	19,316	0.00%
2022/05/17	8	47.14	14	47.07	47.20	-6	19,454	-0.03%
2022/05/16	5	45.78	5	45.77	45.70	0	19,732	0.00%
2022/05/13	2	45.83	2.8	45.89	45.90	-0.8	19,998	0.00%
2022/05/12	0	45.60	12	45.91	44.95	-12	20,310	-0.06%
2022/05/11	8.2	45.08	4	45.76	46.15	4.2	20,437	0.02%
2022/05/10	1	44.70	8	45.82	46.45	-7	20,644	-0.03%
2022/05/09	29.1	46.12	11	46.49	45.65	18.1	21,260	0.09%
2022/05/06	8	49.86	3	50.05	49.95	5	21,534	0.02%
2022/05/05	8	50.68	14	50.88	51.00	-6	22,316	-0.03%
2022/05/04	10	49.02	13	49.27	49.30	-3	22,796	-0.01%
2022/05/03	12	48.12	12	48.05	48.45	0	23,723	0.00%
2022/04/29	67	48.84	15	49.65	47.60	52	24,171	0.22%
2022/04/28	7	48.66	5	48.86	48.60	2	24,509	0.01%
2022/04/27	53	47.91	19	47.78	48.60	34	24,884	0.14%
2022/04/26	5	49.39	11	49.59	49.80	-6	25,059	-0.02%
2022/04/25	15	48.70	16	49.22	48.75	-1	25,311	0.00%
2022/04/22	18	51.34	41	52.17	51.10	-23	25,912	-0.09%
2022/04/21	49.1	52.49	10	52.42	53.00	39.1	26,781	0.15%
2022/04/20	4	53.28	6	53.67	53.10	-2	27,371	-0.01%
2022/04/19	2.1	54.06	3	53.97	53.20	-0.9	28,103	0.00%
2022/04/18	20	53.29	4	53.85	53.20	16	29,264	0.05%
2022/04/15	5	54.62	1	55.00	54.20	4	29,725	0.01%
2022/04/14	41	56.56	31	56.29	56.10	10	30,518	0.03%
2022/04/13	16	55.60	54	56.33	56.60	-38	31,079	-0.12%
2022/04/12	24.1	54.73	23	54.58	54.00	1.1	31,573	0.00%
2022/04/11	10	55.47	10	54.41	54.00	0	32,647	0.00%
2022/04/08	3	56.33	5	56.64	56.70	-2	33,380	-0.01%
2022/04/07	31	56.51	33	56.91	55.70	-2	33,765	-0.01%
2022/04/06	14	58.84	1	59.00	58.80	13	34,281	0.04%
2022/04/01	6	58.53	13	58.75	60.00	-7	35,009	-0.02%
2022/03/31	27	59.91	13	60.85	59.20	14	35,554	0.04%
2022/03/30	25	61.02	22	60.69	60.30	3	37,297	0.01%
2022/03/29	26	59.84	13	59.82	59.80	13	38,605	0.03%
2022/03/28	5	58.88	6	59.27	59.70	-1	40,366	0.00%
2022/03/25	37.3	59.93	16	60.24	59.30	21.3	41,209	0.05%
2022/03/24	11	61.25	29	61.02	61.80	-18	42,122	-0.04%
2022/03/23	29.2	59.90	18	59.81	59.70	11.2	42,768	0.03%
2022/03/22	8	58.66	8	58.83	59.30	0	43,683	0.00%
2022/03/21	30.3	59.00	28	59.97	58.50	2.3	44,434	0.01%
2022/03/18	35	58.49	20	58.37	58.50	15	44,939	0.03%
2022/03/17	3	58.33	22	58.18	58.60	-19	45,225	-0.04%
2022/03/16	12	56.17	15	56.15	56.20	-3	45,677	-0.01%
2022/03/15	20	55.84	25	56.28	55.60	-5	46,642	-0.01%
2022/03/14	9.1	57.88	7.1	57.74	57.70	2	47,603	0.00%
2022/03/11	11	57.15	9	57.31	57.80	2	49,421	0.00%
2022/03/10	14	58.28	36	58.43	58.10	-22	50,458	-0.04%
2022/03/09	67	57.13	34	56.16	56.10	33	52,280	0.06%
2022/03/08	83.4	59.02	53	58.35	56.80	30.4	53,122	0.06%
2022/03/07	49.1	61.19	20	61.05	60.10	29.1	53,870	0.05%
2022/03/04	47	64.97	32	65.57	64.30	15	54,730	0.03%
2022/03/03	185.2	68.20	125	67.42	65.40	60.2	55,378	0.11%	大買/大賣/
2022/03/02	67	63.51	69	63.97	66.90	-2	55,289	0.00%
2022/03/01	5	59.68	15	60.22	60.90	-10	56,108	-0.02%
2022/02/25	53.1	58.47	41	58.34	57.90	12.1	56,859	0.02%
2022/02/24	53.2	59.34	28	58.88	57.70	25.2	58,297	0.04%
2022/02/23	7.5	62.03	16	62.19	62.10	-8.5	58,653	-0.01%
2022/02/22	17.5	62.06	11	62.11	61.50	6.5	61,135	0.01%
2022/02/21	17	65.08	2	64.60	64.40	15	62,116	0.02%
2022/02/18	6.1	64.83	6	65.37	65.80	0.1	64,354	0.00%
2022/02/17	4	64.85	16	65.19	65.20	-12	66,364	-0.02%
2022/02/16	22.2	65.00	26	65.18	64.40	-3.8	69,945	-0.01%
2022/02/15	29	64.40	29	64.64	63.00	0	72,472	0.00%
2022/02/14	42.2	64.47	16	64.06	63.90	26.2	72,684	0.04%
2022/02/11	34	67.67	66	67.59	68.30	-32	72,541	-0.04%
2022/02/10	45.6	68.33	30.1	68.14	67.70	15.5	72,614	0.02%
2022/02/09	48	68.39	47	68.89	67.90	1	72,466	0.00%
2022/02/08	37.1	65.97	35	66.55	66.90	2.1	71,804	0.00%
2022/02/07	128	63.72	54	63.75	67.00	74	71,431	0.10%	大買/
2022/01/26	33	63.44	59	63.91	63.80	-26	70,997	-0.04%
2022/01/25	90	65.29	42	64.45	62.60	48	70,780	0.07%
2022/01/24	37.2	67.39	30.4	68.21	67.00	6.8	70,115	0.01%
2022/01/21	29	68.87	36.2	69.41	69.10	-7.2	69,798	-0.01%
2022/01/20	26	69.36	38	69.17	69.20	-12	69,315	-0.02%
2022/01/19	27.1	69.90	17.7	69.64	69.90	9.4	69,702	0.01%
2022/01/18	31.4	70.60	19	70.85	70.50	12.4	70,003	0.02%
2022/01/17	43	70.82	52	71.46	70.60	-9	72,127	-0.01%
2022/01/14	50.1	67.88	21.4	68.10	69.00	28.7	75,490	0.04%
2022/01/13	17	71.31	20.2	71.23	71.00	-3.2	76,728	0.00%
2022/01/12	40.1	72.45	27	72.90	72.00	13.1	76,617	0.02%
2022/01/11	45.8	74.91	11	73.79	72.30	34.8	76,497	0.05%
2022/01/10	38.1	78.29	27	78.23	79.60	11.1	75,611	0.01%
2022/01/07	52.1	79.39	12	79.29	78.00	40.1	75,101	0.05%
2022/01/06	24.6	81.34	30	82.03	82.00	-5.4	74,186	-0.01%
2022/01/05	36	82.78	25	81.92	81.60	11	73,565	0.01%
2022/01/04	60	86.29	30.5	85.65	84.60	29.6	72,904	0.04%
2022/01/03	28.1	85.51	65.6	86.14	86.00	-37.5	71,769	-0.05%
2021/12/30	54.1	84.61	55	84.95	84.80	-0.9	70,921	0.00%
2021/12/29	49	83.44	47.5	84.03	85.80	1.5	70,467	0.00%
2021/12/28	69.3	83.88	39.1	83.91	83.00	30.2	69,792	0.04%
2021/12/27	21.2	86.48	22.1	86.80	85.60	-0.9	69,030	0.00%
2021/12/24	108.2	87.39	105.1	87.48	86.40	3.1	68,493	0.00%	大買/大賣/
2021/12/23	76	86.06	148.2	86.52	87.10	-72.2	66,633	-0.11%	大賣/
2021/12/22	93	85.53	110.2	86.18	83.80	-17.2	65,222	-0.03%	大賣/
2021/12/21	65	83.50	46.2	83.59	83.00	18.8	63,397	0.03%
2021/12/20	64	82.59	126.6	83.67	84.90	-62.6	62,609	-0.10%	大賣/
2021/12/17	73.2	81.03	63	81.26	80.80	10.2	61,374	0.02%
2021/12/16	132.2	81.51	70	82.08	83.30	62.2	60,439	0.10%	大買/
2021/12/15	43.2	77.60	50.2	77.86	80.10	-7	59,346	-0.01%
2021/12/14	65.4	77.40	46	76.36	75.70	19.3	58,582	0.03%
2021/12/13	54.4	80.86	54	80.73	80.10	0.4	57,890	0.00%
2021/12/10	191.3	81.30	177	80.59	80.70	14.3	57,413	0.02%	大買/大賣/
2021/12/09	87.4	82.31	82	82.04	81.30	5.4	56,784	0.01%
2021/12/08	118.3	84.79	93	84.20	81.30	25.3	55,622	0.05%	大買/
2021/12/07	123.3	86.73	116	86.82	84.00	7.3	54,330	0.01%	大買/大賣/
2021/12/06	89.1	85.15	65.2	85.54	86.10	24	52,273	0.05%
2021/12/03	97.8	84.65	156.6	85.25	85.20	-58.9	50,932	-0.12%	大賣/
2021/12/02	85.6	82.09	63.1	81.68	80.20	22.6	48,676	0.05%
2021/12/01	50.1	79.66	126.5	81.08	83.40	-76.5	47,284	-0.16%	大賣/
2021/11/30	122.7	80.60	86.3	79.66	77.50	36.4	45,911	0.08%	大買/
2021/11/29	71.2	75.19	83	75.46	78.00	-11.8	44,541	-0.03%
2021/11/26	75.3	78.92	74	78.56	77.80	1.3	43,241	0.00%
2021/11/25	124.1	82.40	125.4	82.75	81.00	-1.4	41,666	0.00%	大買/大賣/
2021/11/24	109.3	79.85	104.1	79.36	79.40	5.2	39,840	0.01%	大買/大賣/
2021/11/23	131	80.68	98	79.26	78.40	32.9	38,800	0.08%	大買/
2021/11/22	70.5	88.09	74.4	88.01	86.70	-3.9	36,977	-0.01%
2021/11/19	171	88.90	127.6	89.35	87.60	43.4	35,950	0.12%	大買/大賣/
2021/11/18	99.3	86.70	98.1	86.30	86.10	1.2	33,342	0.00%
2021/11/17	135.5	85.17	159.6	85.81	87.50	-24	31,980	-0.08%	大買/大賣/
2021/11/16	115.2	86.75	116.5	86.14	82.10	-1.3	29,613	0.00%	大買/大賣/
2021/11/15	302.9	93.66	230.8	92.45	90.90	72.1	27,416	0.26%	大買/大賣/
2021/11/12	113.1	86.89	91.3	88.04	90.90	21.8	23,622	0.09%	大買/
2021/11/11	9.1	85.71	2.5	82.50	82.70	6.6	20,738	0.03%
2021/11/10	18.4	86.43	7.2	87.10	89.60	11.2	20,223	0.06%
2021/11/09	7.5	80.15	8.4	80.98	81.50	-0.9	19,998	0.00%
2021/11/08	5	73.40	15	74.53	77.00	-10	19,674	-0.05%
2021/11/05	5	68.86	15.2	69.20	70.00	-10.2	19,478	-0.05%
2021/11/04	7.4	71.98	3	71.20	67.00	4.4	19,373	0.02%
2021/11/03	3	66.77	27.1	66.10	71.20	-24.1	19,313	-0.12%
2021/11/02	24.6	71.91	16	71.11	68.20	8.6	18,997	0.05%
2021/11/01	8.8	70.33	12	71.18	72.10	-3.2	18,681	-0.02%
2021/10/29	2	65.60	17	62.55	65.60	-15	18,466	-0.08%
2021/10/28	11.1	59.53	19	58.92	59.70	-7.9	18,452	-0.04%
2021/10/27	41.6	60.27	19.3	61.28	60.00	22.3	18,184	0.12%
2021/10/26	3.4	53.80	27.2	54.40	58.30	-23.8	17,528	-0.14%
2021/10/25	143.8	52.88	114	52.99	53.00	29.8	16,933	0.18%	大買/大賣/
2021/10/22	199.3	51.84	200	51.94	52.50	-0.7	14,480	0.00%	大買/大賣/
2021/10/21	32	47.29	80	47.62	48.25	-48	10,349	-0.46%
2021/10/20	8	41.66	10	42.50	43.90	-2	8,083	-0.02%
2021/10/19	53	38.48	71	39.08	39.95	-18	7,487	-0.24%
2021/10/18	6	36.93	21	37.83	38.40	-15	6,797	-0.22%
2021/10/15	0	0.00	19	35.21	34.95	-19	6,498	-0.29%
2021/10/13	0	0.00	3	34.00	33.95	-3	6,504	-0.05%
2021/10/12	3	34.13	0	0.00	34.35	3	6,507	0.05%
2021/10/08	10	34.98	0	0.00	34.85	10	6,549	0.15%
2021/10/07	10	35.47	19	35.63	35.95	-9	6,559	-0.14%
2021/10/06	9	34.70	0	0.00	34.95	9	6,606	0.14%
2021/10/05	8	34.53	0	0.00	35.00	8	6,642	0.12%
2021/10/04	28	34.38	9	34.29	33.95	19	6,662	0.29%
2021/10/01	6	34.88	6	35.87	34.90	0	6,716	0.00%
2021/09/30	20	36.78	12	37.06	36.80	8	6,735	0.12%
2021/09/29	2	36.80	0	0.00	36.65	2	6,833	0.03%
2021/09/28	1	38.55	2	37.55	38.35	-1	6,804	-0.01%
2021/09/27	0	0.00	3	38.40	37.85	-3	6,787	-0.04%
2021/09/23	0	0.00	9	36.72	36.95	-9	6,777	-0.13%
2021/09/22	12	36.17	0	0.00	36.15	12	6,928	0.17%
2021/09/17	0	0.00	1	38.70	37.40	-1	7,059	-0.01%
2021/09/16	3	37.50	3	37.60	38.40	0	6,981	0.00%
2021/09/15	0	36.30	1	36.45	36.15	-1	6,894	-0.01%
2021/09/14	14	37.47	5	37.37	36.90	9	6,957	0.13%
2021/09/13	4	36.89	12	36.53	37.85	-8	6,938	-0.12%
2021/09/08	3	34.53	18	34.74	34.40	-15	7,245	-0.21%
2021/09/07	3	34.92	14	34.80	34.70	-11	7,448	-0.15%
2021/09/03	1	35.75	0	0.00	36.00	1	8,170	0.01%
2021/09/02	0	0.00	1	36.30	35.55	-1	8,282	-0.01%
2021/09/01	2	35.98	1	36.05	36.05	1	8,516	0.01%
2021/08/31	1	35.45	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	3	35.70	35.85	-3	8,652	-0.03%
2021/08/26	1	35.30	1	35.35	35.15	0	8,741	0.00%
2021/08/25	1	35.75	0	0.00	35.75	1	8,821	0.01%
2021/08/24	2	35.55	0	0.00	35.25	2	9,016	0.02%
2021/08/20	5	34.71	0	0.00	34.65	5	9,169	0.05%
2021/08/19	8	34.97	1	34.75	34.65	7	9,207	0.08%
2021/08/18	3	35.53	3	35.50	36.10	0	9,247	0.00%
2021/08/17	9	35.74	0	0.00	35.35	9	9,273	0.10%
2021/08/13	0	0.00	1	37.85	37.00	-1	9,400	-0.01%
2021/08/12	0	0.00	2	38.00	37.70	-2	9,542	-0.02%
2021/08/11	3	38.37	0	0.00	37.80	3	9,679	0.03%
2021/08/10	2	39.18	0	0.00	38.90	2	9,767	0.02%
2021/08/09	4	38.99	0	0.00	38.60	4	9,968	0.04%
2021/08/06	3	41.00	6	41.04	40.35	-3	10,073	-0.03%
2021/08/05	1	41.60	5.2	41.28	41.90	-4.2	10,230	-0.04%
2021/08/04	11.1	41.42	7	41.94	41.55	4.1	10,568	0.04%
2021/08/03	4	40.90	28	41.09	41.45	-24	10,726	-0.22%
2021/08/02	16	39.70	31	39.68	39.95	-15	10,541	-0.14%
2021/07/30	18	38.50	14	39.06	39.25	4	10,549	0.04%
2021/07/29	0	0.00	4	36.88	37.90	-4	10,492	-0.04%
2021/07/28	2	35.80	0	35.65	35.35	2	10,650	0.02%
2021/07/27	3	37.78	1	37.30	36.75	2	11,139	0.02%
2021/07/22	1	37.25	0	0.00	36.80	1	12,402	0.01%
2021/07/21	1	36.00	0	0.00	36.45	1	12,772	0.01%
2021/07/20	12	36.87	3	36.92	36.85	9	13,624	0.07%
2021/07/19	0	0.00	2	37.20	37.50	-2	14,204	-0.01%
2021/07/16	2	37.85	0	0.00	37.60	2	14,660	0.01%
2021/07/15	0	0.00	8	37.66	38.05	-8	15,033	-0.05%
2021/07/14	2	36.66	4	37.00	36.60	-2	15,345	-0.01%
2021/07/13	0	0.00	3	37.33	37.40	-3	16,141	-0.02%
2021/07/12	5	37.80	5	38.15	37.80	0	16,954	0.00%
2021/07/09	1	37.75	29	38.21	37.80	-28	17,653	-0.16%
2021/07/08	1	38.00	3	37.90	37.95	-2	17,835	-0.01%
2021/07/07	2	38.90	3	38.58	38.15	-1	18,004	-0.01%
2021/07/06	22	39.18	0	0.00	38.30	22	18,135	0.12%
2021/07/05	0	0.00	4	39.95	39.75	-4	18,084	-0.02%
2021/07/02	2	39.00	2	39.10	38.85	0	18,091	0.00%
2021/07/01	4.1	39.02	1	39.05	38.45	3.1	18,302	0.02%
2021/06/30	12	39.39	10	39.80	39.30	2	18,294	0.01%
2021/06/29	8	39.49	3	40.33	39.20	5	18,468	0.03%
2021/06/28	2	41.20	4	41.38	41.05	-2	18,540	-0.01%
2021/06/25	2	41.05	3	40.77	40.50	-1	18,401	-0.01%
2021/06/24	3	41.02	4	41.01	40.85	-1	18,544	-0.01%
2021/06/23	0	0.00	6	40.27	40.80	-6	18,455	-0.03%
2021/06/22	2	39.70	1	39.75	39.50	1	18,352	0.01%
2021/06/21	10	40.04	24	39.30	40.35	-14	18,246	-0.08%
2021/06/18	4	41.20	20	41.15	39.95	-16	18,080	-0.09%
2021/06/17	24	40.18	5	40.44	40.60	19	17,986	0.11%
2021/06/16	6	40.93	15	40.77	40.10	-9	17,926	-0.05%
2021/06/15	14	41.12	11	41.65	41.95	3	17,718	0.02%
2021/06/11	10	39.08	37	39.44	40.00	-27	17,336	-0.16%
2021/06/10	11	37.16	1	37.25	38.15	10	17,007	0.06%
2021/06/09	1	38.10	14	37.98	37.20	-13	16,904	-0.08%
2021/06/08	3	35.95	2	36.28	36.30	1	16,667	0.01%
2021/06/07	3	35.82	3	35.43	35.85	0	16,735	0.00%
2021/06/04	2.1	36.75	3	36.93	36.65	-1	16,664	-0.01%
2021/06/03	2	36.55	4	37.16	37.25	-2	16,671	-0.01%
2021/06/02	8	36.84	3	37.45	36.40	5	16,689	0.03%
2021/06/01	22	37.88	4	37.66	37.25	18	16,592	0.11%
2021/05/31	3	36.63	7	36.69	37.05	-4	16,440	-0.02%
2021/05/28	4	36.43	4	36.73	36.40	0	16,429	0.00%
2021/05/27	2	35.85	13	36.17	36.20	-11	16,365	-0.07%
2021/05/26	6	35.19	11	35.83	35.75	-5	16,338	-0.03%
2021/05/25	4	35.46	3	35.40	35.50	1	16,250	0.01%
2021/05/24	11	35.76	11	35.05	35.25	0	16,189	0.00%
2021/05/21	10	34.60	11	34.74	34.65	-1	16,131	-0.01%
2021/05/20	17	34.29	13	35.24	33.70	4	16,144	0.02%
2021/05/19	4	34.00	2	34.18	34.25	2	15,972	0.01%
2021/05/18	1	34.35	0	0.00	34.25	1	15,837	0.01%
2021/05/17	6	33.12	11.1	32.64	32.10	-5.1	15,722	-0.03%
2021/05/14	17.1	35.32	1	35.50	34.50	16.1	15,490	0.10%
2021/05/13	18	36.02	11.5	35.36	35.05	6.5	15,242	0.04%
2021/05/12	47	36.32	72.8	37.54	36.25	-25.8	14,940	-0.17%
2021/05/11	53	38.70	16	38.04	38.00	37	14,462	0.26%
2021/05/10	1	40.70	1	40.55	40.55	0	14,152	0.00%
2021/05/07	4	40.88	2	40.73	40.50	2	14,117	0.01%
2021/05/06	5	40.05	4	40.05	39.65	1	13,953	0.01%
2021/05/05	21	39.95	14	40.36	39.45	7	13,762	0.05%
2021/05/04	11	40.46	16	39.57	40.60	-5	13,491	-0.04%
2021/05/03	19	43.37	27	42.76	42.15	-8	12,947	-0.06%
2021/04/29	50	42.22	48	42.31	41.60	2	12,558	0.02%
2021/04/28	31	43.85	32.1	44.09	43.10	-1.1	12,112	-0.01%
2021/04/27	29	42.91	16	42.99	43.15	13	11,739	0.11%
2021/04/26	30	44.35	21	44.57	44.70	9	11,342	0.08%
2021/04/23	21	40.51	43	41.30	41.80	-22	10,462	-0.21%
2021/04/22	24.1	40.26	110	40.03	38.00	-86	9,884	-0.87%	大賣/
2021/04/21	15	40.87	17	41.26	40.60	-2	9,433	-0.02%
2021/04/20	20	38.96	41	39.10	39.95	-21	9,050	-0.23%
2021/04/19	50	40.86	45	40.63	40.10	5	8,710	0.06%
2021/04/16	121	38.08	150	38.51	39.45	-29	7,903	-0.37%	大買/大賣/
2021/04/15	11	35.74	50	34.70	35.90	-39	7,040	-0.55%
2021/04/14	16	33.08	15	33.07	32.65	1	6,352	0.02%
2021/04/13	8	33.32	1	33.65	33.10	7	6,203	0.11%
2021/04/12	2	32.65	24	32.31	32.80	-22	5,987	-0.37%
2021/04/09	3	31.45	0	0.00	31.50	3	5,789	0.05%
2021/04/08	2	31.70	4	31.48	31.45	-2	5,763	-0.03%
2021/04/07	24	31.73	13	31.82	31.45	11	5,728	0.19%
2021/04/06	6	31.08	2	31.10	30.95	4	5,545	0.07%
2021/04/01	24	31.04	7	30.99	31.20	17	5,507	0.31%
2021/03/31	2	30.58	4	30.95	30.85	-2	5,291	-0.04%
2021/03/30	1	29.90	11	29.64	29.70	-10	5,047	-0.20%
2021/03/29	0	0.00	23	29.54	29.70	-23	5,032	-0.46%
2021/03/26	2	28.93	0	0.00	28.85	2	4,899	0.04%
2021/03/25	6	28.97	2	29.00	28.90	4	4,959	0.08%
2021/03/24	0.1	29.10	0	0.00	29.05	0.1	5,108	0.00%
2021/03/23	0	0.00	1	28.90	29.00	-1	5,115	-0.02%
2021/03/22	1	29.10	6.1	29.11	29.20	-5.1	5,117	-0.10%
2021/03/19	1	28.45	8	28.88	29.10	-7	5,107	-0.14%
2021/03/18	3	28.72	1	28.70	28.55	2	5,078	0.04%
2021/03/17	0	28.95	0	0.00	28.50	0	5,164	0.00%
2021/03/16	1	28.95	1	28.90	28.80	0	5,284	0.00%
2021/03/15	2	28.70	0	0.00	28.70	2	5,431	0.04%
2021/03/12	2	28.80	0	0.00	28.75	2	5,570	0.04%
2021/03/11	0	0.00	6	29.00	29.00	-6	5,683	-0.11%
2021/03/09	5	27.85	0	28.05	28.05	5	5,996	0.08%
2021/03/08	9.4	28.14	3	28.15	28.10	6.4	6,033	0.11%
2021/03/04	1.5	28.93	0	0.00	28.80	1.5	6,133	0.02%
2021/02/25	0	0.00	1	29.20	29.15	-1	6,251	-0.02%
2021/02/24	2	28.85	10	29.15	28.75	-8	6,335	-0.13%
2021/02/23	7	28.99	3	29.00	29.05	4	6,537	0.06%
2021/02/22	14	29.34	4	28.94	29.35	10	6,546	0.15%
2021/02/19	0	0.00	11	28.40	28.30	-11	6,546	-0.17%
2021/02/17	10	28.35	0	0.00	28.55	10	6,536	0.15%
2021/02/05	1	28.00	8	28.08	28.00	-7	6,498	-0.11%
2021/02/04	0	0.00	1	28.50	28.15	-1	6,480	-0.02%
2021/02/03	3	28.35	1	28.35	28.35	2	6,522	0.03%
2021/02/02	1	28.30	0	0.00	28.30	1	6,595	0.02%
2021/02/01	0	0.00	1	28.20	28.00	-1	6,638	-0.02%
2021/01/29	8	28.10	4	28.65	28.45	4	6,598	0.06%
2021/01/28	1	27.80	0	0.00	28.00	1	6,538	0.02%
2021/01/27	2	28.00	4	28.00	28.20	-2	6,506	-0.03%
2021/01/25	0	0.00	1	28.10	28.25	-1	6,474	-0.02%
2021/01/22	0	0.00	3	28.02	27.85	-3	6,458	-0.05%
2021/01/21	6	28.43	0	0.00	28.00	6	6,408	0.09%
2021/01/20	3	28.77	1	28.70	28.30	2	6,375	0.03%
2021/01/19	1	29.40	0	0.00	29.15	1	6,314	0.02%
2021/01/15	2	29.65	1	29.95	29.80	1	6,253	0.02%
2021/01/14	1	30.25	0	0.00	30.10	1	6,205	0.02%
2021/01/13	1	29.50	1	29.80	29.75	0	6,175	0.00%
2021/01/12	1	29.85	1	29.55	29.40	0	6,141	0.00%
2021/01/11	3	29.80	3.3	30.03	30.10	-0.3	6,098	0.00%
2021/01/08	0.1	29.75	1	29.95	29.55	-0.9	6,060	-0.01%
2021/01/07	2	30.05	2	30.05	29.95	0	5,996	0.00%
2021/01/06	1	30.10	6	30.31	30.00	-5	5,955	-0.08%
2021/01/05	1	30.85	0	0.00	30.85	1	5,853	0.02%
2021/01/04	1	31.35	1	31.40	31.40	0	5,805	0.00%
2020/12/31	6.1	31.15	2	31.03	30.75	4.1	5,767	0.07%
2020/12/30	3	31.27	0	0.00	31.25	3	5,816	0.05%
2020/12/29	0	0.00	15	31.51	31.30	-15	5,781	-0.26%
2020/12/28	2	31.23	2	31.10	31.20	0	5,705	0.00%
2020/12/25	1	30.90	1	30.60	30.55	0	5,630	0.00%
2020/12/24	1	30.30	2	30.35	30.30	-1	5,600	-0.02%
2020/12/23	1	30.15	15	30.20	30.30	-14	5,603	-0.25%
2020/12/22	1	30.95	3	30.68	30.05	-2	5,630	-0.04%
2020/12/21	5	30.70	0	0.00	30.70	5	5,620	0.09%
2020/12/18	13	31.60	9	31.97	31.35	4	5,590	0.07%
2020/12/17	3	31.00	1	31.05	31.20	2	5,477	0.04%
2020/12/16	0	0.00	1	31.00	31.25	-1	5,463	-0.02%
2020/12/15	0	0.00	3	31.50	30.55	-3	5,455	-0.05%
2020/12/14	0	31.50	0	0.00	31.45	0	5,418	0.00%
2020/12/11	7	31.36	1	31.25	30.90	6	5,397	0.11%
2020/12/10	3	32.23	8	32.34	31.60	-5	5,361	-0.09%
2020/12/09	3	32.05	13	32.42	32.45	-10	5,222	-0.19%
2020/12/08	2.1	32.34	4	32.35	31.80	-1.9	5,085	-0.04%
2020/12/07	0	0.00	12	31.70	31.70	-12	5,005	-0.24%
2020/12/04	6	31.31	4	31.53	31.30	2	4,944	0.04%
2020/12/03	21	32.60	6	32.08	32.05	15	4,829	0.31%
2020/12/02	1	31.40	7	31.51	31.50	-6	4,736	-0.13%
2020/12/01	3.1	31.37	17	31.52	31.30	-14	4,723	-0.30%
2020/11/30	1	31.40	14	31.43	31.30	-13	4,715	-0.28%
2020/11/27	5	31.20	1.2	31.23	31.00	3.8	4,718	0.08%
2020/11/26	1.2	30.72	2	30.85	30.95	-0.8	4,708	-0.02%
2020/11/25	6	30.83	1	31.05	30.60	5	4,826	0.10%
2020/11/24	3	30.22	1	30.35	30.10	2	4,702	0.04%
2020/11/23	11	30.31	2	30.40	30.25	9	4,833	0.19%
2020/11/20	23	30.34	16	30.16	30.45	7	4,811	0.15%
2020/11/19	2	29.65	1	29.55	29.50	1	4,603	0.02%
2020/11/18	4	29.20	10	29.23	29.40	-6	4,566	-0.13%
2020/11/17	12	28.56	1	28.45	28.55	11	4,468	0.25%
2020/11/16	3	28.50	0	0.00	28.55	3	4,604	0.07%
2020/11/13	6.3	28.53	1.1	28.53	28.60	5.2	4,612	0.11%
2020/11/11	1	28.90	0	0.00	29.15	1	4,650	0.02%
2020/11/10	1	29.00	11	29.16	29.30	-10	4,643	-0.22%
2020/11/09	5	28.75	0	0.00	28.60	5	4,601	0.11%
2020/11/06	0	0.00	2	29.05	28.80	-2	4,597	-0.04%
2020/11/03	2	28.65	0	0.00	28.65	2	4,771	0.04%
2020/10/30	10	28.50	0	0.00	28.70	10	4,970	0.20%
2020/10/29	0	0.00	2	28.55	28.80	-2	5,076	-0.04%
2020/10/28	2	29.40	3	29.17	29.00	-1	5,093	-0.02%
2020/10/27	2	29.00	17	29.31	29.25	-15	5,119	-0.29%
2020/10/26	3	28.93	1	28.80	28.90	2	5,106	0.04%
2020/10/23	2	28.80	0	0.00	28.75	2	5,166	0.04%
2020/10/20	5	28.80	0	0.00	28.70	5	5,507	0.09%
2020/10/16	6	28.63	0	0.00	28.60	6	5,630	0.11%
2020/10/15	6	29.15	0	0.00	29.00	6	5,689	0.11%
2020/10/14	0	0.00	10	29.60	29.45	-10	5,784	-0.17%
2020/10/12	5	29.20	0	0.00	29.20	5	5,949	0.08%
2020/10/08	5	29.35	5	29.24	29.20	0	6,003	0.00%
2020/10/07	1	29.75	6	29.57	29.50	-5	6,051	-0.08%
2020/09/29	0	0.00	1	28.60	28.60	-1	6,436	-0.02%
2020/09/25	6	28.40	2	28.00	28.35	4	6,782	0.06%
2020/09/24	9	28.51	0	0.00	28.35	9	6,839	0.13%
2020/09/23	5	29.40	0	0.00	29.30	5	6,911	0.07%
2020/09/22	0	0.00	6	29.68	29.60	-6	7,288	-0.08%
2020/09/21	4	30.30	2	30.38	30.15	2	7,600	0.03%
2020/09/18	2	30.25	0	0.00	30.10	2	7,613	0.03%
2020/09/17	1	30.20	2	30.40	30.25	-1	7,653	-0.01%
2020/09/16	6	30.75	3	30.70	30.50	3	7,675	0.04%
2020/09/15	0	0.00	6	31.01	30.70	-6	7,687	-0.08%
2020/09/14	10	30.30	1	30.30	30.45	9	7,913	0.11%
2020/09/10	1	30.50	5	30.80	30.55	-4	8,207	-0.05%
2020/09/09	0	0.00	3	30.52	31.00	-3	8,241	-0.04%
2020/09/08	1	30.45	11	30.55	30.45	-10	8,310	-0.12%
2020/09/07	3	31.73	6	31.05	31.00	-3	8,379	-0.04%
2020/09/04	5	30.60	11	30.52	30.60	-6	8,293	-0.07%
2020/09/03	1	30.55	37	30.61	30.55	-36	8,287	-0.43%
2020/09/02	24	30.91	0	0.00	30.80	24	8,260	0.29%
2020/09/01	25	30.50	59	30.46	30.45	-34	8,207	-0.41%
2020/08/31	32	30.73	76	30.45	30.10	-44	8,182	-0.54%
2020/08/28	3	29.75	0	0.00	30.00	3	8,058	0.04%
2020/08/27	140	30.43	22	29.93	29.80	118	8,063	1.46%	大買/鉅額交易
2020/08/26	0	0.00	2	29.43	30.05	-2	7,941	-0.03%
2020/08/25	9	29.06	2	29.10	28.95	7	7,929	0.09%
2020/08/24	0	0.00	1	29.10	28.90	-1	7,983	-0.01%
2020/08/21	10	28.45	11	28.80	28.80	-1	8,070	-0.01%
2020/08/20	2	27.85	5	27.88	28.10	-3	8,171	-0.04%
2020/08/18	1	29.80	1	30.25	29.75	0	8,281	0.00%
2020/08/14	3	30.00	1	29.80	30.00	2	8,261	0.02%
2020/08/13	7	29.77	2	29.75	29.45	5	8,271	0.06%
2020/08/11	5	30.25	0	0.00	30.15	5	8,251	0.06%
2020/08/07	7	30.15	1	30.10	30.10	6	8,296	0.07%
2020/08/06	0	0.00	4	31.11	31.05	-4	8,239	-0.05%
2020/08/05	1	30.25	0	0.00	30.25	1	8,120	0.01%
2020/08/04	0	0.00	3	30.40	30.35	-3	8,116	-0.04%
2020/08/03	9	29.96	0	0.00	29.85	9	8,021	0.11%
2020/07/31	3	29.95	1	29.85	29.90	2	8,109	0.02%
2020/07/30	2	30.10	2	30.15	29.90	0	8,131	0.00%
2020/07/29	3	29.33	0	0.00	29.50	3	8,105	0.04%
2020/07/28	7	28.98	1	30.00	28.95	6	8,104	0.07%
2020/07/27	6	30.20	2	30.45	30.05	4	8,020	0.05%
2020/07/24	5	30.85	3	31.02	30.75	2	7,968	0.03%
2020/07/23	0	0.00	6	31.24	30.90	-6	7,898	-0.08%
2020/07/22	4	31.30	5	31.40	31.25	-1	7,899	-0.01%
2020/07/21	16	31.32	14	31.32	31.20	2	7,864	0.03%
2020/07/20	12	31.46	22	31.36	31.50	-10	7,808	-0.13%
2020/07/17	27	30.80	12	31.00	31.00	15	7,761	0.19%
2020/07/16	5	31.15	5	31.45	31.15	0	7,761	0.00%
2020/07/15	1	30.70	0	0.00	30.70	1	7,708	0.01%
2020/07/14	7	30.91	0	0.00	31.00	7	7,806	0.09%
2020/07/13	1	31.85	2	31.90	31.80	-1	7,782	-0.01%
2020/07/10	13	31.70	0	0.00	31.30	13	7,843	0.17%
2020/07/09	16	33.49	14	33.04	32.90	2	7,741	0.03%
2020/07/08	12	33.18	36	33.52	33.45	-24	7,696	-0.31%
2020/07/07	12	34.16	12	33.36	32.95	0	7,652	0.00%
2020/07/06	1.1	33.36	3	33.70	33.10	-1.9	7,565	-0.03%
2020/07/03	14	32.80	20	32.38	32.40	-6	7,551	-0.08%
2020/07/01	20	32.55	11	33.05	32.35	9	7,466	0.12%
2020/06/30	19	31.08	24	31.81	33.15	-5	7,086	-0.07%
2020/06/24	12	30.81	10	30.74	30.50	2	6,829	0.03%
2020/06/23	22	30.83	12	30.63	30.60	10	6,858	0.15%
2020/06/22	10	30.60	19	30.68	30.50	-9	6,869	-0.13%
2020/06/19	1	30.95	31	30.91	30.30	-30	6,947	-0.43%
2020/06/18	10	31.10	10.3	30.75	30.80	-0.3	6,746	0.00%
2020/06/17	43	30.99	11	30.69	30.75	32	6,739	0.47%
2020/06/16	3	30.00	0	0.00	30.00	3	6,809	0.04%
2020/06/15	2	29.85	24	29.55	29.70	-22	7,172	-0.31%
2020/06/12	18	28.81	5	29.01	29.15	13	7,177	0.18%
2020/06/11	2	30.50	22	30.35	29.85	-20	7,204	-0.28%
2020/06/10	8	30.16	4	30.05	30.05	4	7,285	0.05%
2020/06/09	1	30.25	2	30.18	30.15	-1	7,462	-0.01%
2020/06/08	6	30.32	5	30.55	30.45	1	7,598	0.01%
2020/06/05	5	30.15	4	30.20	30.15	1	7,587	0.01%
2020/06/04	0	0.00	3	30.20	30.20	-3	7,633	-0.04%
2020/06/03	10	30.27	10	29.95	30.15	0	7,707	0.00%
2020/06/02	7	30.13	0	0.00	30.00	7	7,759	0.09%
2020/06/01	5	30.30	7	30.53	30.55	-2	7,836	-0.03%
2020/05/29	11	29.88	12	30.08	30.50	-1	7,867	-0.01%
2020/05/28	14	30.56	13	30.14	29.60	1	8,077	0.01%
2020/05/27	1	30.80	6	30.76	30.70	-5	8,086	-0.06%
2020/05/26	15	30.18	13	30.33	30.00	2	8,123	0.02%
2020/05/25	13.3	28.87	30	28.91	29.50	-16.7	8,136	-0.21%
2020/05/22	15	28.55	18	28.55	28.10	-3	8,028	-0.04%
2020/05/21	14	28.94	20	28.93	28.80	-6	8,024	-0.07%
2020/05/20	13	28.77	15	28.95	28.70	-2	8,128	-0.02%
2020/05/19	22	28.56	15	28.25	28.65	7	8,101	0.09%
2020/05/18	16	27.93	0	0.00	27.95	16	8,078	0.20%
2020/05/14	0	0.00	2	28.75	28.20	-2	8,040	-0.02%
2020/05/13	9	29.18	5	29.35	29.15	4	7,992	0.05%
2020/05/12	10	29.05	11	29.20	29.10	-1	7,979	-0.01%
2020/05/11	5	28.94	1	28.95	28.90	4	7,968	0.05%
2020/05/08	3	29.20	4	29.20	28.90	-1	7,937	-0.01%
2020/05/07	5	28.97	26	28.93	29.10	-21	7,925	-0.26%
2020/05/06	20	30.00	2	30.05	29.70	18	7,842	0.23%
2020/05/05	1	29.85	3	29.85	29.40	-2	7,803	-0.03%
2020/05/04	1	29.35	0	0.00	29.25	1	7,814	0.01%
2020/04/30	19	30.13	10	30.25	30.00	9	7,805	0.12%
2020/04/29	20	30.03	12	30.05	29.85	8	7,858	0.10%
2020/04/28	11	30.32	12	30.07	29.95	-1	7,869	-0.01%
2020/04/27	10	29.44	14	29.46	30.00	-4	7,955	-0.05%
2020/04/24	1	29.25	2	29.20	29.15	-1	7,894	-0.01%
2020/04/23	14	29.03	10	28.80	28.80	4	7,896	0.05%
2020/04/21	4	29.13	0	0.00	28.80	4	7,852	0.05%
2020/04/20	11	30.23	16	29.92	30.05	-5	7,769	-0.06%
2020/04/17	11	31.72	11	30.68	30.05	0	7,769	0.00%
2020/04/16	1	31.35	3	31.25	31.20	-2	7,613	-0.03%
2020/04/15	15	31.23	20	31.55	31.20	-5	7,598	-0.07%
2020/04/14	0	0.00	17	30.67	30.60	-17	7,525	-0.23%
2020/04/13	0	0.00	3	30.85	30.60	-3	7,578	-0.04%
2020/04/10	12	30.15	6	30.20	30.40	6	7,528	0.08%
2020/04/09	3	30.00	0	0.00	29.70	3	7,544	0.04%
2020/04/08	5	29.24	3	29.77	30.35	2	7,478	0.03%
2020/04/07	6	29.14	2	29.15	29.25	4	7,348	0.05%
2020/04/06	10	29.59	10	29.15	29.35	0	7,284	0.00%
2020/04/01	10	28.53	10	28.33	28.90	0	7,353	0.00%
2020/03/31	18	29.07	13	28.96	28.40	5	7,422	0.07%
2020/03/30	4	27.98	0	0.00	28.30	4	7,425	0.05%
2020/03/27	10	29.50	27	29.06	27.95	-17	7,509	-0.23%
2020/03/26	13	29.03	13	28.60	28.85	0	7,909	0.00%
2020/03/25	13	29.30	18	29.38	28.90	-5	8,151	-0.06%
2020/03/24	16	28.47	19	28.51	28.40	-3	8,194	-0.04%
2020/03/23	11	27.60	20	28.07	27.70	-9	8,536	-0.11%
2020/03/20	46	29.95	30	30.04	29.45	16	8,940	0.18%
2020/03/19	44	27.14	60	27.65	28.40	-16	9,253	-0.17%
2020/03/18	23	27.62	48	28.01	26.95	-25	8,872	-0.28%
2020/03/17	11	26.48	23	26.59	26.95	-12	9,000	-0.13%
2020/03/16	10	28.90	18	28.45	27.00	-8	8,874	-0.09%
2020/03/13	14	29.01	12	29.45	29.75	2	8,709	0.02%
2020/03/12	14	33.65	0	0.00	32.10	14	8,506	0.16%
2020/03/11	20	35.78	20	35.34	34.85	0	8,348	0.00%
2020/03/10	23	35.02	21	35.17	35.80	2	8,328	0.02%
2020/03/09	19	36.57	91	36.78	35.60	-72	8,248	-0.87%
2020/03/06	24	37.19	32	37.24	37.55	-8	8,123	-0.10%
2020/03/05	109	37.78	22	37.69	36.90	87	8,060	1.08%	大買/
2020/03/04	13	37.42	14	37.64	37.65	-1	7,951	-0.01%
2020/03/03	38	37.16	59	37.79	37.45	-21	7,867	-0.27%
2020/03/02	22	34.79	24	36.27	36.40	-2	7,673	-0.03%
2020/02/27	73	36.22	64	35.47	35.00	9	7,547	0.12%
2020/02/26	46	35.82	43	36.21	36.50	3	7,373	0.04%
2020/02/25	8	34.50	18	34.82	34.90	-10	7,202	-0.14%
2020/02/24	9	34.90	11	35.10	34.90	-2	7,183	-0.03%
2020/02/21	42	35.90	17	36.14	35.45	25	7,171	0.35%
2020/02/20	19	35.03	12	35.08	35.30	7	7,060	0.10%
2020/02/19	10	34.95	10	34.60	34.70	0	7,049	0.00%
2020/02/18	10	34.70	20	35.00	34.75	-10	7,057	-0.14%
2020/02/17	2	34.45	4	34.50	34.60	-2	7,086	-0.03%
2020/02/14	21	34.42	10	34.55	34.40	11	7,082	0.16%
2020/02/13	11	34.41	10	34.65	34.15	1	7,087	0.01%
2020/02/12	10	34.40	10	34.10	34.15	0	7,121	0.00%
2020/02/11	10	33.55	31	33.82	34.00	-21	7,123	-0.29%
2020/02/10	22	33.03	29	33.03	33.05	-7	7,237	-0.10%
2020/02/07	21	33.55	0	0.00	33.35	21	7,243	0.29%
2020/02/06	10	34.00	15	34.13	34.20	-5	7,237	-0.07%
2020/02/05	16	33.84	17	33.74	33.60	-1	7,244	-0.01%
2020/02/04	15	33.26	13	33.30	33.50	2	7,220	0.03%
2020/02/03	22	32.00	86	32.78	33.00	-64	7,249	-0.88%
2020/01/31	17	34.87	16	34.20	34.25	1	7,189	0.01%
2020/01/30	10	34.73	31	34.96	34.20	-21	7,193	-0.29%
2020/01/20	11	37.98	11	37.87	37.55	0	7,143	0.00%
2020/01/17	19	37.94	10	38.10	37.80	9	7,229	0.12%
2020/01/16	10	37.40	11	37.55	37.70	-1	7,309	-0.01%
2020/01/15	17	37.86	11	38.00	37.35	6	7,445	0.08%
2020/01/14	6	37.42	1	37.35	37.80	5	7,433	0.07%
2020/01/13	9	37.00	10	37.14	37.50	-1	7,430	-0.01%
2020/01/10	1	36.80	0	0.00	36.65	1	7,450	0.01%
2020/01/09	24	36.73	3	36.75	36.95	21	7,461	0.28%
2020/01/08	7	36.53	7	36.59	36.15	0	7,466	0.00%
2020/01/07	12	38.26	12	37.92	37.00	0	7,476	0.00%
2020/01/06	14	38.27	19	38.39	38.20	-5	7,443	-0.07%
2020/01/03	14	38.47	18	38.41	38.15	-4	7,509	-0.05%
2020/01/02	11	38.77	10	38.50	38.35	1	7,550	0.01%
2019/12/31	17	38.47	17	38.58	38.45	0	7,597	0.00%
2019/12/30	10	38.58	10	38.50	38.35	0	7,685	0.00%
2019/12/27	6	38.83	6	38.88	38.50	0	7,650	0.00%
2019/12/26	13	39.01	29	38.37	38.40	-16	7,510	-0.21%
2019/12/25	25	39.03	17	39.03	38.90	8	7,446	0.11%
2019/12/24	16	39.26	35	38.93	38.75	-19	7,452	-0.25%
2019/12/23	49	39.76	45	40.13	39.20	4	7,343	0.05%
2019/12/20	23	38.71	20	39.01	39.00	3	6,899	0.04%
2019/12/19	38	38.36	36	38.31	38.50	2	6,622	0.03%
2019/12/18	85	38.42	30	39.02	38.10	55	6,490	0.85%
2019/12/17	34	38.59	28	38.28	38.00	6	6,134	0.10%
2019/12/16	52	37.43	54	37.91	39.10	-2	5,802	-0.03%
2019/12/13	13	35.58	3	35.87	35.55	10	5,577	0.18%
2019/12/12	20	36.58	17	37.03	36.40	3	5,540	0.05%
2019/12/11	10	35.80	41	35.74	35.70	-31	5,287	-0.59%
2019/12/10	1	35.50	0	0.00	35.45	1	5,328	0.02%
2019/12/09	20	35.10	0	0.00	35.10	20	5,418	0.37%
2019/12/06	10	35.95	40	35.64	35.50	-30	5,434	-0.55%
2019/12/05	10	35.55	10	35.45	35.85	0	5,489	0.00%
2019/12/04	10	35.10	1	35.35	35.15	9	5,506	0.16%
2019/12/03	22	35.15	0	0.00	35.45	22	5,542	0.40%
2019/12/02	10	35.30	10	35.25	35.40	0	5,569	0.00%
2019/11/28	0	0.00	12	35.40	35.35	-12	5,538	-0.22%
2019/11/27	22	35.85	10	36.05	35.90	12	5,556	0.22%
2019/11/26	10	35.30	35	35.24	35.20	-25	5,461	-0.46%
2019/11/25	13	35.00	15	35.12	35.00	-2	5,473	-0.04%
2019/11/22	0	0.00	1.2	35.02	34.85	-1.2	5,519	-0.02%
2019/11/21	7	34.61	0	0.00	34.75	7	5,528	0.13%
2019/11/20	26	34.73	5	34.85	34.75	21	5,526	0.38%
2019/11/19	10	35.05	15	35.01	35.10	-5	5,512	-0.09%
2019/11/18	10	35.20	11	35.31	35.50	-1	5,514	-0.02%
2019/11/15	14	34.68	15	34.86	34.85	-1	5,509	-0.02%
2019/11/14	6	34.38	0	0.00	34.35	6	5,518	0.11%
2019/11/13	1	35.05	5	34.95	34.95	-4	5,520	-0.07%
2019/11/12	11	34.90	0	0.00	35.05	11	5,576	0.20%
2019/11/11	1	35.00	0	0.00	34.65	1	5,626	0.02%
2019/11/08	13	35.76	0	0.00	35.75	13	5,640	0.23%
2019/11/07	13	35.90	28	35.88	36.10	-15	5,692	-0.26%
2019/11/06	10	37.40	12	37.03	36.90	-2	5,686	-0.04%
2019/11/05	13	37.56	12	37.55	37.50	1	5,984	0.02%
2019/11/04	11	37.41	10	37.45	37.30	1	6,019	0.02%
2019/11/01	21	36.97	15	36.88	37.30	6	6,039	0.10%
2019/10/31	11	37.61	13	37.33	36.80	-2	6,132	-0.03%
2019/10/30	10	37.90	10	38.05	37.50	0	6,142	0.00%
2019/10/29	12.1	38.15	10	37.90	37.50	2.1	6,135	0.03%
2019/10/28	17.1	38.79	10	38.70	37.90	7.1	6,209	0.11%
2019/10/25	11	38.93	16	38.85	38.75	-5	6,201	-0.08%
2019/10/24	14	38.85	11	38.79	39.25	3	6,162	0.05%
2019/10/23	10	38.15	22	38.52	38.50	-12	6,182	-0.19%
2019/10/22	7	38.24	102	38.16	38.00	-95	6,083	-1.56%	大賣/
2019/10/18	1	37.90	1	38.60	37.90	0	6,115	0.00%
2019/10/15	111	38.58	2	38.58	37.95	109	6,533	1.67%	大買/鉅額交易
2019/10/14	1	38.30	5	38.22	38.25	-4	6,572	-0.06%
2019/10/09	4	38.15	0	0.00	37.70	4	6,532	0.06%
2019/10/08	0	0.00	12	38.26	38.25	-12	6,479	-0.19%
2019/10/07	11	37.40	1	38.25	37.50	10	6,469	0.15%
2019/10/03	1	36.30	0	0.00	36.45	1	6,430	0.02%
2019/09/27	0	0.00	3	36.17	35.50	-3	6,765	-0.04%
2019/09/26	1	36.80	0	0.00	36.70	1	6,700	0.01%
2019/09/25	11	37.09	22	36.88	36.65	-11	6,722	-0.16%
2019/09/24	0	0.00	3	37.85	37.60	-3	6,712	-0.04%
2019/09/23	2	37.70	0	0.00	37.65	2	6,702	0.03%
2019/09/19	11	38.18	14	37.93	37.50	-3	6,640	-0.05%
2019/09/18	16	38.85	11	37.94	38.55	5	6,601	0.08%
2019/09/17	0	0.00	1	37.05	36.65	-1	6,243	-0.02%
2019/09/12	10	36.95	12	36.90	37.05	-2	6,354	-0.03%
2019/09/11	0	0.00	7	37.19	37.25	-7	6,393	-0.11%
2019/09/10	11	36.76	16	36.54	35.85	-5	6,314	-0.08%
2019/09/09	11	37.03	11	36.73	36.75	0	6,308	0.00%
2019/09/06	10	35.60	13	35.71	36.20	-3	6,293	-0.05%
2019/09/05	0	0.00	2	35.70	35.50	-2	6,436	-0.03%
2019/09/04	1	35.25	7	35.09	35.25	-6	6,445	-0.09%
2019/09/03	10	35.10	11	34.82	34.75	-1	6,550	-0.02%
2019/09/02	13	34.50	10	34.40	34.90	3	6,591	0.05%
2019/08/30	10	35.25	10	35.15	34.75	0	6,617	0.00%
2019/08/29	10	34.85	10	34.80	34.60	0	6,662	0.00%
2019/08/28	0	0.00	2	34.75	34.75	-2	6,702	-0.03%
2019/08/27	1	34.55	12	34.67	34.40	-11	6,781	-0.16%
2019/08/23	10	34.00	10	34.05	34.10	0	6,811	0.00%
2019/08/22	0	0.00	2	34.00	34.05	-2	6,845	-0.03%
2019/08/20	0	0.00	2	34.00	33.75	-2	6,914	-0.03%
2019/08/19	22	33.97	13	33.88	33.95	9	6,963	0.13%
2019/08/15	1	33.70	13	33.90	33.70	-12	7,001	-0.17%
2019/08/14	10	33.25	10	33.60	33.25	0	7,095	0.00%
2019/08/13	12	32.53	8	32.76	32.65	4	7,071	0.06%
2019/08/12	25	33.06	11	32.73	33.25	14	7,124	0.20%
2019/08/08	15	32.86	15	32.99	32.85	0	7,143	0.00%
2019/08/07	25	33.07	26	32.97	33.00	-1	7,184	-0.01%
2019/08/06	10	35.80	11	35.84	35.85	-1	7,017	-0.01%
2019/08/05	12	36.87	10	36.75	36.40	2	7,074	0.03%
2019/08/02	18	37.10	10	37.20	36.80	8	7,279	0.11%
2019/08/01	18	38.42	23	38.22	37.95	-5	7,349	-0.07%
2019/07/31	2	38.90	0	0.00	38.85	2	7,567	0.03%
2019/07/30	11	39.43	9	39.13	38.75	2	7,993	0.03%
2019/07/29	12	40.43	11	40.55	40.10	1	7,996	0.01%
2019/07/26	12	40.18	13	40.02	40.25	-1	8,005	-0.01%
2019/07/25	1	39.95	16	40.12	40.25	-15	8,165	-0.18%
2019/07/24	24	39.56	29	39.50	39.35	-5	8,097	-0.06%
2019/07/23	24	39.57	10	39.67	39.50	14	8,160	0.17%
2019/07/22	11	39.10	10	39.45	39.25	1	8,204	0.01%
2019/07/19	3	39.43	0	0.00	39.15	3	8,258	0.04%
2019/07/18	15	40.34	11	40.73	39.55	4	8,268	0.05%
2019/07/17	10	39.30	24	39.97	40.55	-14	8,135	-0.17%
2019/07/16	8	39.55	1	39.75	39.40	7	8,035	0.09%
2019/07/15	10	38.91	4	38.95	38.95	6	8,111	0.07%
2019/07/12	8	39.18	5	39.12	38.90	3	8,342	0.04%
2019/07/11	3	39.25	13	39.18	39.20	-10	8,562	-0.12%
2019/07/10	2	38.70	6	38.83	38.65	-4	8,614	-0.05%
2019/07/09	21	38.67	11	38.75	38.65	10	8,828	0.11%
2019/07/08	17	39.16	20	39.51	39.00	-3	9,049	-0.03%
2019/07/04	11	37.11	0	0.00	37.10	11	10,207	0.11%
2019/07/03	4	37.04	0	0.00	37.00	4	10,571	0.04%
2019/07/02	0	0.00	2	37.13	37.35	-2	10,901	-0.02%
2019/07/01	3	36.85	1	36.80	36.85	2	11,031	0.02%
2019/06/28	10	36.65	15	36.56	36.55	-5	11,361	-0.04%
2019/06/27	1	36.90	0	0.00	36.70	1	11,501	0.01%
2019/06/26	12	36.53	10	36.60	36.80	2	11,707	0.02%
2019/06/25	2	37.08	2	37.35	36.75	0	11,834	0.00%
2019/06/24	2	37.30	2	37.35	37.40	0	11,963	0.00%
2019/06/21	1	37.10	41	37.19	37.20	-40	12,065	-0.33%
2019/06/20	13	37.12	19	37.23	37.10	-6	12,189	-0.05%
2019/06/19	13	36.82	2	36.78	37.05	11	12,635	0.09%
2019/06/18	5	36.27	4	36.28	36.10	1	12,760	0.01%
2019/06/17	3	37.07	2	36.73	36.50	1	13,098	0.01%
2019/06/14	3	36.87	4	37.10	36.90	-1	13,916	-0.01%
2019/06/13	4	36.98	25	37.25	36.80	-21	14,624	-0.14%
2019/06/11	25	36.02	3	36.07	36.00	22	14,900	0.15%
2019/06/10	2	35.45	2	35.48	35.50	0	14,813	0.00%
2019/06/06	1	35.05	0	0.00	34.95	1	14,843	0.01%
2019/06/05	7	35.61	16	35.39	34.85	-9	14,952	-0.06%
2019/06/04	4	35.18	7	35.14	35.15	-3	14,982	-0.02%
2019/06/03	2	35.35	18	35.26	35.10	-16	15,244	-0.10%
2019/05/31	1	36.60	2	36.53	36.10	-1	15,195	-0.01%
2019/05/30	0	0.00	1	36.10	36.25	-1	15,280	-0.01%
2019/05/29	0	0.00	4	35.85	35.70	-4	15,399	-0.03%
2019/05/28	7	36.37	4	36.05	36.05	3	15,485	0.02%
2019/05/27	1	36.25	0	0.00	35.80	1	15,658	0.01%
2019/05/24	9	36.02	0	0.00	36.15	9	16,081	0.06%
2019/05/23	18	35.58	1	35.50	35.65	17	16,183	0.11%
2019/05/22	46	36.18	23	36.25	36.10	23	16,253	0.14%
2019/05/21	17	36.22	7	35.89	36.65	10	16,356	0.06%
2019/05/20	1	34.50	0	0.00	34.55	1	16,304	0.01%
2019/05/17	20	35.08	18	35.31	34.55	2	16,364	0.01%
2019/05/16	18	36.41	10	36.40	35.50	8	16,401	0.05%
2019/05/15	4	36.55	3	36.78	36.70	1	16,463	0.01%
2019/05/14	2	35.60	4	35.06	35.65	-2	16,506	-0.01%
2019/05/13	19	36.20	13	35.45	35.40	6	16,473	0.04%
2019/05/10	11	36.16	17	36.66	36.45	-6	16,462	-0.04%
2019/05/09	15	37.79	12	37.79	37.20	3	16,372	0.02%
2019/05/08	12	37.96	17	37.62	37.50	-5	16,549	-0.03%
2019/05/07	24	39.22	6	39.45	39.20	18	16,842	0.11%
2019/05/06	7	41.86	2	41.63	41.50	5	16,539	0.03%
2019/05/03	9	42.81	3	42.90	42.90	6	16,507	0.04%
2019/05/02	4	42.76	13	43.07	43.05	-9	16,608	-0.05%
2019/04/30	10	41.70	0	0.00	41.80	10	16,598	0.06%
2019/04/29	9	41.22	3	41.48	41.20	6	16,873	0.04%
2019/04/26	13	41.65	14	41.48	41.20	-1	16,896	-0.01%
2019/04/25	10	42.10	12	42.06	42.00	-2	17,209	-0.01%
2019/04/24	1	42.45	0	0.00	42.45	1	17,234	0.01%
2019/04/22	10	43.35	11	43.33	43.15	-1	17,522	-0.01%
2019/04/19	11	42.73	2	42.78	42.70	9	17,712	0.05%
2019/04/18	22	43.66	45	43.56	42.15	-23	17,796	-0.13%
2019/04/17	29	45.25	16	44.93	44.30	13	17,877	0.07%
2019/04/16	2	44.38	2	44.50	44.50	0	17,684	0.00%
2019/04/15	61	43.92	57	43.84	43.90	4	17,630	0.02%
2019/04/12	47	43.60	69	43.79	43.75	-22	17,456	-0.13%
2019/04/11	24	43.51	33	43.48	43.00	-9	17,228	-0.05%
2019/04/10	33	43.94	56	44.03	44.25	-23	16,912	-0.14%
2019/04/09	13	41.77	21	41.57	42.00	-8	15,995	-0.05%
2019/04/08	31	41.11	13	41.50	40.90	18	15,740	0.11%
2019/04/03	14	40.56	14	40.33	40.45	0	15,536	0.00%
2019/04/02	12	41.38	10	41.10	40.80	2	15,407	0.01%
2019/04/01	7	40.12	5	40.26	40.15	2	15,066	0.01%
2019/03/29	29	40.03	12	39.92	39.95	17	14,931	0.11%
2019/03/28	3	39.50	12	39.68	39.55	-9	14,844	-0.06%
2019/03/27	17	39.94	122	40.05	39.85	-105	14,968	-0.70%	大賣/鉅額交易
2019/03/26	7	39.42	64	39.39	39.20	-57	14,863	-0.38%
2019/03/25	9	39.31	1	39.15	38.85	8	14,975	0.05%
2019/03/22	12	40.75	62	41.06	40.60	-50	14,881	-0.34%
2019/03/21	27	40.34	19	40.24	40.10	8	14,527	0.06%
2019/03/20	14	40.35	6	40.58	40.35	8	14,483	0.06%
2019/03/19	131	40.71	35	41.31	39.55	96	14,288	0.67%	大買/
2019/03/18	143	39.10	83	40.19	41.15	60	13,620	0.44%	大買/
2019/03/15	10	37.41	22	37.58	37.45	-12	13,140	-0.09%
2019/03/14	24	36.88	20	36.88	36.80	4	12,936	0.03%
2019/03/13	0	0.00	10	36.50	36.20	-10	13,061	-0.08%
2019/03/12	11	36.20	20	36.20	36.00	-9	13,193	-0.07%
2019/03/11	11	36.70	9	36.25	36.25	2	13,291	0.02%
2019/03/08	0	0.00	12	35.41	36.00	-12	13,536	-0.09%
2019/03/07	17	36.03	10	35.89	35.60	7	14,841	0.05%
2019/03/06	14	37.37	2	37.25	37.25	12	15,111	0.08%
2019/03/05	26	37.72	6	38.02	37.50	20	15,338	0.13%
2019/03/04	50	37.59	14.1	37.33	37.90	36	15,348	0.23%
2019/02/27	13	37.38	24	36.95	36.80	-11	15,395	-0.07%
2019/02/26	50	37.96	25	37.69	37.45	25	15,447	0.16%
2019/02/25	17	38.07	17	38.49	38.00	0	15,655	0.00%
2019/02/22	5	37.11	0	0.00	37.10	5	15,441	0.03%
2019/02/21	20	36.85	10	36.70	36.55	10	15,576	0.06%
2019/02/20	12.1	37.00	25	37.02	37.00	-13	15,698	-0.08%
2019/02/19	1	36.55	3	36.58	36.55	-2	15,945	-0.01%
2019/02/18	1	36.30	22	35.89	35.90	-21	16,167	-0.13%
2019/02/15	22	35.57	14	35.53	35.35	8	16,495	0.05%
2019/02/14	32	36.96	13	36.65	36.50	19	17,457	0.11%
2019/02/13	15	36.64	14	36.34	36.20	1	17,620	0.01%
2019/02/12	14	37.29	13	37.31	37.10	1	17,598	0.01%
2019/02/11	7	36.58	28	36.79	36.80	-21	17,833	-0.12%
2019/01/30	28	36.91	12	36.87	36.55	16	17,875	0.09%
2019/01/29	14	37.10	24	36.94	37.00	-10	17,804	-0.06%
2019/01/28	39	37.35	24	37.29	37.95	15	17,508	0.09%
2019/01/25	0	0.00	1	34.70	34.80	-1	17,053	-0.01%
2019/01/24	14	34.72	21	34.52	34.45	-7	17,031	-0.04%
2019/01/23	3	34.58	2	34.35	34.50	1	17,032	0.01%
2019/01/22	20	34.32	16	33.97	34.00	4	16,931	0.02%
2019/01/21	21	33.74	22	33.94	34.10	-1	16,789	-0.01%
2019/01/18	12	33.01	3	32.90	32.95	9	16,517	0.05%
2019/01/17	34	33.22	27	32.67	32.85	7	16,516	0.04%
2019/01/16	4	34.16	5	34.07	34.05	-1	16,348	-0.01%
2019/01/15	14	33.86	35	33.83	33.80	-21	16,294	-0.13%
2019/01/14	66	34.16	32	33.91	33.60	34	16,235	0.21%
2019/01/11	39	34.24	11	34.86	33.60	28	15,993	0.18%
2019/01/10	14	35.11	30	35.16	34.60	-16	15,728	-0.10%
2019/01/09	47	36.42	22	36.00	35.35	25	15,538	0.16%
2019/01/08	21	37.26	25	37.09	37.00	-4	15,237	-0.03%
2019/01/07	38	37.14	39	37.29	36.70	-1	15,272	-0.01%
2019/01/04	22	35.92	16	35.73	36.50	6	15,269	0.04%
2019/01/03	45	36.22	42	36.25	36.10	3	15,382	0.02%
2019/01/02	11	35.75	12	35.38	36.10	-1	15,459	-0.01%
2018/12/28	22	35.81	13	35.09	35.35	9	15,655	0.06%
2018/12/27	7	36.84	12	36.75	36.50	-5	15,552	-0.03%
2018/12/26	10	36.55	10	37.59	36.20	0	15,523	0.00%
2018/12/25	14	35.92	11	36.11	36.05	3	15,419	0.02%
2018/12/24	10	36.00	6	36.04	36.60	4	15,423	0.03%
2018/12/22	11	35.71	9	36.01	36.00	2	15,442	0.01%
2018/12/21	5	35.75	8	36.14	36.30	-3	15,495	-0.02%
2018/12/20	13	37.37	24	36.16	35.90	-11	15,428	-0.07%
2018/12/19	82	38.88	77	38.18	38.15	5	15,382	0.03%
2018/12/18	11	38.85	12	38.46	38.80	-1	15,267	-0.01%
2018/12/17	18	38.56	15	38.53	37.75	3	15,081	0.02%
2018/12/14	13.2	39.16	8	38.98	38.65	5.2	14,964	0.03%
2018/12/13	44	38.86	12	38.87	38.90	32	14,878	0.22%
2018/12/12	0	0.00	8	39.68	39.45	-8	14,731	-0.05%
2018/12/11	16.1	40.14	22	39.68	39.15	-5.9	14,594	-0.04%
2018/12/10	32	40.41	17	39.96	39.50	15	14,454	0.10%
2018/12/07	9	43.50	4	43.14	42.80	5	14,188	0.04%
2018/12/06	63.1	45.16	58	43.57	42.55	5.1	14,100	0.04%
2018/12/05	33	46.39	32	46.33	46.45	1	13,891	0.01%
2018/12/04	16	47.20	16	47.38	46.35	0	13,879	0.00%
2018/12/03	15	46.46	72	46.08	47.25	-57	13,881	-0.41%
2018/11/30	16	47.38	13	47.87	45.55	3	13,493	0.02%
2018/11/29	16	46.57	23	48.01	47.00	-7	12,082	-0.06%
2018/11/28	5	43.60	16	44.50	45.30	-11	11,511	-0.10%
2018/11/27	8	42.78	6	42.04	43.15	2	11,258	0.02%
2018/11/26	15	42.04	14	42.02	41.40	1	11,163	0.01%
2018/11/23	12	42.69	15	42.73	41.90	-3	10,973	-0.03%
2018/11/22	24	43.78	12	44.40	42.60	12	10,822	0.11%
2018/11/21	22	42.85	18	43.11	43.00	4	10,409	0.04%
2018/11/20	4	42.36	7	42.58	42.80	-3	10,156	-0.03%
2018/11/19	11	42.63	8	42.61	41.85	3	9,861	0.03%
2018/11/16	10	43.44	13	44.50	43.00	-3	9,654	-0.03%
2018/11/15	6	42.65	7	43.22	42.90	-1	9,436	-0.01%
2018/11/14	20	44.21	18	43.81	43.00	2	9,140	0.02%
2018/11/13	12	42.59	24	44.23	44.55	-12	8,732	-0.14%
2018/11/12	3	39.40	16	40.48	42.35	-13	7,639	-0.17%
2018/11/09	8	39.16	5	39.27	38.50	3	7,419	0.04%
2018/11/08	15	39.20	8	39.55	39.10	7	7,418	0.09%
2018/11/07	3	35.80	5	36.11	37.15	-2	7,128	-0.03%
2018/11/06	0	0.00	2	35.53	33.80	-2	7,101	-0.03%
2018/11/05	1	35.30	0	0.00	34.85	1	7,288	0.01%
2018/11/02	1	34.95	3	35.35	35.70	-2	7,240	-0.03%
2018/11/01	0	0.00	27	34.77	34.90	-27	7,135	-0.38%
2018/10/31	2	33.33	6	33.54	33.60	-4	7,146	-0.06%
2018/10/30	0	0.00	1	33.70	32.70	-1	7,060	-0.01%
2018/10/29	0	0.00	4	31.20	31.70	-4	6,981	-0.06%
2018/10/26	10	31.95	3	31.38	31.15	7	6,938	0.10%
2018/10/24	9	34.10	23	34.72	33.40	-14	6,787	-0.21%
2018/10/23	0	0.00	4	33.04	33.00	-4	6,567	-0.06%
2018/10/22	13	33.28	5	33.80	33.80	8	6,553	0.12%
2018/10/19	5	32.50	10	31.55	32.20	-5	6,460	-0.08%
2018/10/18	0	0.00	1	31.65	31.65	-1	6,359	-0.02%
2018/10/17	0	0.00	2	32.60	31.10	-2	6,306	-0.03%
2018/10/12	7	30.81	1	30.75	31.10	6	6,113	0.10%
2018/10/11	11	30.55	1	31.25	30.40	10	6,168	0.16%
2018/10/09	15	34.21	15	34.82	33.75	0	5,982	0.00%
2018/10/08	10	36.15	8	35.50	35.50	2	5,802	0.03%
2018/10/05	21	37.84	6	37.62	38.40	15	5,547	0.27%
2018/10/04	10	38.68	11	39.08	39.05	-1	5,427	-0.02%
2018/10/03	73	39.60	1	40.05	38.90	72	5,353	1.34%
2018/10/02	2	39.95	0	0.00	39.50	2	5,297	0.04%
2018/10/01	1	39.90	4	39.99	39.90	-3	5,281	-0.06%
2018/09/28	5	40.92	3	40.85	40.60	2	5,253	0.04%
2018/09/26	4	41.44	24	42.72	43.05	-20	5,288	-0.38%
2018/09/25	10	40.28	21	40.36	40.35	-11	5,267	-0.21%
2018/09/21	13	40.06	2	40.20	39.90	11	5,244	0.21%
2018/09/20	2	39.80	0	0.00	39.40	2	5,200	0.04%
2018/09/19	2	39.53	7	39.99	40.05	-5	5,207	-0.10%
2018/09/18	5	38.50	0	0.00	38.50	5	5,175	0.10%
2018/09/17	12	39.60	5	39.00	39.30	7	5,159	0.14%
2018/09/14	2	39.90	4	40.23	40.10	-2	5,128	-0.04%
2018/09/13	5	39.30	5	39.40	39.30	0	5,096	0.00%
2018/09/12	11	38.52	21	38.87	39.30	-10	5,099	-0.20%
2018/09/11	7	38.43	9.1	38.70	38.80	-2.1	5,147	-0.04%
2018/09/10	14	38.50	6	38.56	37.20	8	5,086	0.16%
2018/09/07	16	40.63	5	40.70	39.90	11	5,012	0.22%
2018/09/06	10	43.24	5	42.85	42.70	5	4,873	0.10%
2018/09/05	5	44.05	5.3	43.70	43.45	-0.3	4,887	-0.01%
2018/09/04	6	43.65	6	44.02	44.35	0	4,910	0.00%
2018/09/03	5	44.75	5	43.60	43.45	0	4,930	0.00%
2018/08/31	7	43.89	9	43.92	44.60	-2	4,955	-0.04%
2018/08/30	13	44.56	10	44.25	44.10	3	4,956	0.06%
2018/08/29	7	44.35	9	44.73	44.65	-2	5,025	-0.04%
2018/08/28	5	44.20	6	44.30	44.40	-1	5,106	-0.02%
2018/08/27	2	43.95	0.1	44.20	44.10	1.9	5,144	0.04%
2018/08/24	5	43.70	5	43.55	43.55	0	5,162	0.00%
2018/08/23	6	43.95	6	43.79	44.15	0	5,221	0.00%
2018/08/22	5	44.81	21	44.73	44.35	-16	5,244	-0.31%
2018/08/21	12	42.10	5	42.25	42.05	7	5,029	0.14%
2018/08/20	5	43.05	6	42.08	42.10	-1	5,034	-0.02%
2018/08/17	2	43.70	11	44.13	43.20	-9	5,033	-0.18%
2018/08/16	12	42.98	4	42.86	43.55	8	5,097	0.16%
2018/08/15	8	43.88	3	44.90	42.85	5	5,021	0.10%
2018/08/14	6	46.49	6	46.11	46.15	0	4,878	0.00%
2018/08/13	13	46.91	0	0.00	47.05	13	4,842	0.27%
2018/08/10	11	48.37	8	48.75	47.05	3	4,764	0.06%
2018/08/09	5	52.00	10	51.70	51.60	-5	4,683	-0.11%
2018/08/08	6	51.95	6	52.30	52.60	0	4,743	0.00%
2018/08/07	10	52.80	5	51.50	52.40	5	4,823	0.10%
2018/08/03	1	54.60	0	0.00	54.80	1	4,733	0.02%
2018/08/02	6	54.70	5	54.80	54.00	1	4,757	0.02%
2018/08/01	0	0.00	5	54.60	54.60	-5	4,796	-0.10%
2018/07/31	1	54.80	10	54.67	53.90	-9	4,998	-0.18%
2018/07/30	5	54.30	5	54.50	53.90	0	5,051	0.00%
2018/07/27	8	54.20	0	0.00	54.80	8	5,066	0.16%
2018/07/26	5	53.60	5	53.40	53.20	0	5,053	0.00%
2018/07/25	5	53.50	5	53.50	53.40	0	5,193	0.00%
2018/07/24	5	53.50	5	53.60	53.30	0	5,409	0.00%
2018/07/23	8	53.76	13	53.72	53.40	-5	5,553	-0.09%
2018/07/20	0	0.00	5	54.20	53.70	-5	5,622	-0.09%
2018/07/19	7	54.43	2	53.70	53.70	5	5,615	0.09%
2018/07/18	5	54.86	15	54.39	55.00	-10	5,598	-0.18%
2018/07/17	10	52.75	6	52.63	52.50	4	5,448	0.07%
2018/07/16	5	52.80	5	52.80	52.80	0	5,456	0.00%
2018/07/13	6	51.62	6	51.77	52.80	0	5,476	0.00%
2018/07/12	5	51.30	5	51.40	51.40	0	5,501	0.00%
2018/07/11	6	50.88	5	51.68	51.10	1	5,609	0.02%
2018/07/10	10	51.60	10	51.30	51.20	0	5,642	0.00%
2018/07/09	5	51.00	5	51.30	51.90	0	5,687	0.00%
2018/07/06	6	51.55	18.6	51.49	51.70	-12.6	5,681	-0.22%
2018/07/05	1	51.00	1	51.10	51.30	0	5,724	0.00%
2018/07/04	8	51.39	6.2	51.50	50.60	1.8	5,784	0.03%
2018/07/03	11.2	54.82	13	53.98	52.80	-1.8	5,779	-0.03%
2018/07/02	1	57.10	2	57.05	56.60	-1	5,676	-0.02%
2018/06/29	1	56.30	1	56.60	56.90	0	5,851	0.00%
2018/06/28	1	56.20	0	0.00	55.80	1	6,004	0.02%
2018/06/27	1	56.60	1	56.90	56.90	0	6,064	0.00%
2018/06/26	8	55.83	5.1	56.01	56.00	2.9	6,129	0.05%
2018/06/25	5	56.92	5	56.70	56.60	0	6,399	0.00%
2018/06/22	0.1	56.80	17	56.61	56.70	-16.9	6,855	-0.25%
2018/06/21	17	56.74	4	57.90	56.50	13	6,885	0.19%
2018/06/20	10	58.04	5	56.90	56.90	5	6,973	0.07%
2018/06/19	2	59.50	2	59.40	59.00	0	7,225	0.00%
2018/06/15	2	59.30	2	59.40	59.30	0	7,445	0.00%
2018/06/14	2	60.55	0	0.00	59.50	2	7,359	0.03%
2018/06/13	0	0.00	9	59.70	59.90	-9	7,333	-0.12%
2018/06/12	2	59.40	1	59.40	59.20	1	7,402	0.01%
2018/06/11	3	59.90	0	0.00	59.60	3	7,387	0.04%
2018/06/08	6	60.22	6	60.65	60.20	0	7,373	0.00%
2018/06/07	7	60.51	8	60.46	59.70	-1	7,417	-0.01%
2018/06/06	4	60.60	14	60.66	60.60	-10	7,372	-0.14%
2018/06/05	6	60.03	18	59.91	59.90	-12	7,306	-0.16%
2018/06/04	7	59.34	7.2	59.10	59.20	-0.2	7,203	0.00%
2018/06/01	5	58.60	9	58.62	58.50	-4	7,200	-0.06%
2018/05/31	15.2	58.86	3	58.97	58.60	12.2	7,188	0.17%
2018/05/30	6	58.73	4	59.05	58.50	2	7,156	0.03%
2018/05/29	1	58.40	2.2	58.39	58.30	-1.2	7,114	-0.02%
2018/05/28	4	58.85	4.1	59.02	58.60	-0.1	7,133	0.00%
2018/05/25	4.3	58.45	2	58.35	58.20	2.3	7,156	0.03%
2018/05/24	8	58.89	12.2	58.86	59.10	-4.2	7,129	-0.06%
2018/05/23	5.2	57.66	0	0.00	57.20	5.2	7,063	0.07%
2018/05/22	8	58.88	4.3	59.05	58.10	3.7	7,053	0.05%
2018/05/21	3.3	58.86	2	59.35	58.70	1.3	7,088	0.02%
2018/05/18	7	59.21	3	58.77	58.30	4	7,084	0.06%
2018/05/17	7	61.20	7	60.41	59.50	0	7,133	0.00%
2018/05/16	1	59.10	7.3	58.92	58.40	-6.3	6,987	-0.09%
2018/05/15	4	58.48	5	58.96	57.80	-1	7,014	-0.01%
2018/05/14	5.3	56.84	2	56.80	56.80	3.3	7,104	0.05%
2018/05/11	3	56.70	1	56.70	56.40	2	7,124	0.03%
2018/05/10	8	56.59	5	56.98	56.50	3	7,105	0.04%
2018/05/09	0	0.00	2	56.60	56.40	-2	7,127	-0.03%
2018/05/08	19	58.74	12	57.83	57.50	7	7,379	0.09%
2018/05/07	16	56.97	2	56.75	56.70	14	7,288	0.19%
2018/05/04	3	58.50	1	58.90	58.50	2	7,268	0.03%
2018/05/03	3	58.40	9	58.10	58.10	-6	7,256	-0.08%
2018/05/02	9	58.72	3	59.67	58.40	6	7,308	0.08%
2018/04/30	14	58.42	25	58.78	60.50	-11	7,271	-0.15%
2018/04/27	15	56.39	1	57.80	55.00	14	7,150	0.20%
2018/04/26	3	59.13	5	60.30	57.40	-2	7,033	-0.03%
2018/04/25	2	60.70	4	60.03	60.70	-2	6,981	-0.03%
2018/04/24	4	60.30	3	60.93	60.00	1	7,009	0.01%
2018/04/23	1	61.30	2	61.80	61.20	-1	7,046	-0.01%
2018/04/20	3	61.97	7	62.06	62.50	-4	7,074	-0.06%
2018/04/19	6	61.65	3	61.67	61.50	3	7,065	0.04%
2018/04/18	3	61.37	1	62.40	61.80	2	7,038	0.03%
2018/04/17	7.4	62.72	1	61.60	61.80	6.4	7,018	0.09%
2018/04/16	3	62.87	2	62.10	62.10	1	6,974	0.01%
2018/04/13	4	63.83	0	0.00	63.00	4	6,967	0.06%
2018/04/12	1	63.80	0	0.00	63.60	1	7,059	0.01%
2018/04/11	1	63.60	181	63.87	63.70	-180	7,116	-2.53%	大賣/鉅額交易
2018/04/10	8	65.41	24	64.63	64.50	-16	7,222	-0.22%
2018/04/09	6	68.22	7	67.90	66.50	-1	7,178	-0.01%
2018/04/03	24	67.08	3.3	67.48	67.60	20.7	7,098	0.29%
2018/04/02	201	69.41	14	68.69	67.30	187	7,089	2.64%	大買/鉅額交易
2018/03/31	5	67.98	74	68.13	68.10	-69	6,997	-0.99%
2018/03/30	12	67.56	23	66.36	66.30	-11	6,861	-0.16%
2018/03/29	11	66.65	18	66.57	66.30	-7	6,865	-0.10%
2018/03/28	15	67.01	27	67.67	66.20	-12	6,917	-0.17%
2018/03/27	19	66.94	13	65.96	67.00	6	7,085	0.08%
2018/03/26	3	63.37	0	0.00	63.00	3	6,669	0.04%
2018/03/23	3	64.17	14	64.54	63.90	-11	6,718	-0.16%
2018/03/22	38	68.77	42	68.83	66.00	-4	6,790	-0.06%
2018/03/21	34	63.61	12	65.29	67.60	22	6,851	0.32%
2018/03/20	3	62.00	0	0.00	62.00	3	6,794	0.04%
2018/03/19	0	0.00	1	62.90	62.40	-1	6,891	-0.01%
2018/03/16	0	0.00	1	61.90	62.30	-1	6,897	-0.01%
2018/03/15	2	61.90	0	0.00	61.80	2	6,835	0.03%
2018/03/14	1	62.50	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	4	63.23	63.00	-4	6,827	-0.06%
2018/03/09	1	61.80	1	61.20	61.10	0	6,828	0.00%
2018/03/08	1	61.20	3	61.00	61.10	-2	6,825	-0.03%
2018/03/07	2	60.30	6	60.12	60.50	-4	6,847	-0.06%
2018/03/06	8	60.66	6	61.25	60.50	2	6,860	0.03%
2018/03/05	12	61.02	4	61.70	60.50	8	6,887	0.12%
2018/03/02	0	61.60	0	0.00	61.00	0	6,868	0.00%
2018/03/01	8	61.11	23	61.51	61.40	-15	6,871	-0.22%
2018/02/27	13	61.78	8	62.39	61.00	5	6,895	0.07%
2018/02/26	7	62.67	10	62.17	62.20	-3	6,970	-0.04%
2018/02/23	2	62.75	5	63.22	62.50	-3	7,025	-0.04%
2018/02/22	10	62.31	7	62.09	62.00	3	7,022	0.04%
2018/02/21	1	62.20	3	61.87	63.00	-2	7,023	-0.03%
2018/02/12	7	60.11	10	60.40	59.90	-3	6,981	-0.04%
2018/02/09	8	59.50	1	59.60	60.00	7	7,002	0.10%
2018/02/08	8	62.23	0	0.00	62.10	8	6,923	0.12%
2018/02/07	4	63.30	3	63.77	63.50	1	6,972	0.01%
2018/02/06	18	63.87	0	0.00	62.30	18	6,922	0.26%
2018/02/05	21	68.47	8	68.30	68.60	13	6,841	0.19%
2018/02/02	2	71.10	7	70.74	70.60	-5	6,869	-0.07%
2018/02/01	14	70.98	7	71.30	70.50	7	6,928	0.10%
2018/01/31	20	73.21	17	73.99	71.00	3	6,891	0.04%
2018/01/30	0	0.00	5	70.84	71.40	-5	6,613	-0.08%
2018/01/29	11	70.30	8	70.39	70.20	3	6,547	0.05%
2018/01/26	1	69.10	5	69.00	69.30	-4	6,519	-0.06%
2018/01/25	6	68.92	8	69.88	68.60	-2	6,529	-0.03%
2018/01/24	9	69.32	2	69.50	69.20	7	6,512	0.11%
2018/01/23	16	70.27	3	70.60	69.50	13	6,482	0.20%
2018/01/22	4	70.95	6	71.37	71.20	-2	6,471	-0.03%
2018/01/19	7	71.70	1	71.10	71.10	6	6,489	0.09%
2018/01/18	7	72.86	7	73.01	72.00	0	6,477	0.00%
2018/01/17	5	72.40	2	72.70	73.00	3	6,488	0.05%
2018/01/16	3	72.83	10	72.91	72.60	-7	6,478	-0.11%
2018/01/15	1	72.00	1	72.10	71.80	0	6,461	0.00%
2018/01/11	4	70.60	2	70.60	70.20	2	6,582	0.03%
2018/01/10	6	72.28	6	71.50	70.80	0	6,671	0.00%
2018/01/09	1	72.70	1	72.80	72.30	0	6,799	0.00%
2018/01/08	9	73.33	13	73.15	72.00	-4	6,845	-0.06%
2018/01/05	13	75.70	5	75.70	75.20	8	6,877	0.12%
2018/01/04	0	0.00	16	75.74	75.60	-16	6,877	-0.23%
2018/01/03	5	74.46	7	74.43	74.20	-2	6,916	-0.03%
2018/01/02	2	73.90	7	73.64	73.90	-5	6,985	-0.07%