台半 (5425)-元富-新店券商分點個股進出

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

台半

(5425)

可現股當沖

股價
73.0
漲跌
▲1.0
漲幅
+1.39%
成交量
2,116張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台半 (5425)籌碼相關－元富-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

元富-新店券商分點個股進出
元富-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	1	73.20	1	73.60	73.00	0	2,551	0.00%
2024/04/24	5	69.30	1	70.00	71.40	4	2,699	0.15%
2024/04/23	2	68.75	1	68.40	68.40	1	2,873	0.03%
2024/04/22	2	70.70	2	68.80	68.80	0	2,914	0.00%
2024/04/19	3	73.60	2	71.80	71.10	1	2,935	0.03%
2024/04/18	2	74.85	3	75.27	74.90	-1	2,947	-0.03%
2024/04/17	3	74.83	2	74.75	74.60	1	2,992	0.03%
2024/04/16	6	74.50	3	74.43	74.00	3	3,018	0.10%
2024/04/15	5	78.60	0	0.00	77.50	5	3,006	0.17%
2024/04/12	1	80.80	5	79.28	80.80	-4	2,970	-0.13%
2024/04/10	0	0.00	4	78.45	78.20	-4	2,922	-0.14%
2024/04/09	0	0.00	1	77.80	77.00	-1	3,007	-0.03%
2024/04/01	0	0.00	1	75.90	75.50	-1	3,250	-0.03%
2024/03/29	2	74.20	0	0.00	74.10	2	3,357	0.06%
2024/03/27	0	75.40	2	75.20	75.20	-2	3,814	-0.05%
2024/03/26	1	76.60	7	75.59	75.50	-6	3,961	-0.15%
2024/03/25	0	77.10	0	0.00	76.30	0	4,233	0.00%
2024/03/22	5	77.60	1	77.10	77.10	4	4,359	0.09%
2024/03/20	7	76.60	1	76.00	76.10	6	5,479	0.11%
2024/03/19	0	0.00	3	77.10	77.30	-3	5,743	-0.05%
2024/03/18	4	73.95	4	74.03	75.90	0	5,723	0.00%
2024/03/15	2	75.45	1	75.30	75.30	1	5,705	0.02%
2024/03/14	0	0.00	1	77.50	76.40	-1	5,732	-0.02%
2024/03/13	3	76.60	2	76.85	76.00	1	5,723	0.02%
2024/03/12	0	0.00	1	78.20	77.50	-1	5,706	-0.02%
2024/03/11	0	0.00	10	76.73	76.80	-10	5,692	-0.18%
2024/03/08	4	76.85	4	76.40	75.40	0	5,692	0.00%
2024/03/07	4	76.48	8	76.10	75.50	-4	5,612	-0.07%
2024/03/06	1	78.50	0	0.00	78.50	1	5,601	0.02%
2024/03/05	1	79.00	0	0.00	78.80	1	5,789	0.02%
2024/03/04	2	79.05	0	0.00	78.80	2	5,776	0.03%
2024/03/01	3	79.57	1	79.80	79.40	2	5,737	0.03%
2024/02/29	3	80.73	3	80.23	80.00	0	5,727	0.00%
2024/02/27	5	79.78	1	79.60	79.70	4	5,775	0.07%
2024/02/26	1	81.50	1	82.00	81.60	0	5,735	0.00%
2024/02/23	5	82.72	1	83.50	81.80	4	5,735	0.07%
2024/02/22	0	0.00	2	83.85	83.00	-2	5,713	-0.04%
2024/02/21	1	83.30	1	82.80	82.70	0	5,702	0.00%
2024/02/20	2	83.20	0	0.00	82.90	2	5,711	0.04%
2024/02/19	2	83.50	9	84.12	83.60	-7	5,699	-0.12%
2024/02/16	2	82.75	4	82.93	82.80	-2	5,689	-0.04%
2024/02/05	0	0.00	2	80.80	81.10	-2	5,631	-0.04%
2024/02/02	1	81.50	2	82.05	81.50	-1	5,619	-0.02%
2024/02/01	1	80.70	1	81.00	81.10	0	5,611	0.00%
2024/01/31	2	80.90	1	80.60	80.50	1	5,604	0.02%
2024/01/30	1	81.30	1	80.70	80.70	0	5,561	0.00%
2024/01/29	1	81.00	1	81.30	81.60	0	5,557	0.00%
2024/01/26	1	80.60	1	80.70	80.70	0	5,553	0.00%
2024/01/25	4.1	81.55	2	81.40	81.30	2.1	5,554	0.04%
2024/01/24	1	82.60	1	82.90	82.60	0	5,542	0.00%
2024/01/23	7	82.21	2	82.35	82.30	5	5,574	0.09%
2024/01/18	2	80.00	6	80.00	79.70	-4	5,463	-0.07%
2024/01/17	8	81.81	18	81.53	80.60	-10	5,434	-0.18%
2024/01/16	0	0.00	1	83.00	82.90	-1	5,235	-0.02%
2024/01/15	2	81.95	4	81.98	82.10	-2	5,178	-0.04%
2024/01/12	3.1	80.31	1	80.30	80.30	2.1	5,163	0.04%
2024/01/11	7	81.53	2	81.75	82.20	5	5,125	0.10%
2024/01/10	7	81.39	1	81.20	81.20	6	5,123	0.12%
2024/01/09	5	82.62	0	0.00	82.60	5	5,093	0.10%
2024/01/08	2	83.25	1	83.10	82.70	1	5,094	0.02%
2024/01/05	3	83.83	1	83.30	83.10	2	5,086	0.04%
2024/01/04	3	84.80	5	84.60	85.20	-2	5,016	-0.04%
2024/01/03	22	85.33	8	84.75	84.90	14	4,961	0.28%
2024/01/02	14	88.17	1	87.90	87.20	13	4,828	0.27%
2023/12/29	6	91.67	65	90.64	91.50	-59	4,696	-1.26%
2023/12/28	15	91.41	110	92.40	91.10	-95	4,675	-2.03%	大賣/
2023/12/27	6	93.13	0	0.00	92.80	6	4,640	0.13%
2023/12/26	12	94.49	22	94.85	94.60	-10	4,553	-0.22%
2023/12/25	16	96.24	46	96.51	94.90	-30	4,436	-0.68%
2023/12/22	1	94.60	1.4	94.07	94.60	-0.4	4,094	-0.01%
2023/12/21	9	92.92	30	92.98	92.20	-21	3,995	-0.53%
2023/12/20	20	94.64	13	95.05	94.60	7	3,900	0.18%
2023/12/19	15	90.39	7	90.97	92.60	8	3,620	0.22%
2023/12/18	20.2	91.40	2	91.35	91.20	18.2	3,524	0.52%
2023/12/15	53	93.89	68	95.88	93.20	-15	3,309	-0.45%
2023/12/14	9	90.34	12	90.85	92.00	-3	2,412	-0.12%
2023/12/12	35	87.84	4	88.00	86.30	31	2,146	1.44%
2023/12/11	1	86.40	6	86.78	87.20	-5	2,148	-0.23%
2023/12/07	0	0.00	1	84.10	84.10	-1	2,260	-0.04%
2023/12/05	8	85.66	3	85.20	85.10	5	2,308	0.22%
2023/12/04	16	86.91	5	87.34	86.60	11	2,333	0.47%
2023/12/01	8	87.25	0	0.00	87.50	8	2,320	0.34%
2023/11/30	11	88.57	20	88.34	88.80	-9	2,341	-0.38%
2023/11/29	0	0.00	4	84.53	85.50	-4	2,140	-0.19%
2023/11/28	0	0.00	1	83.60	84.20	-1	2,145	-0.05%
2023/11/27	1	82.90	1	82.70	82.70	0	2,178	0.00%
2023/11/24	2	84.60	6	85.43	84.60	-4	2,286	-0.17%
2023/11/21	1	83.10	0	0.00	82.80	1	2,207	0.05%
2023/11/17	0	0.00	1	82.40	82.30	-1	2,218	-0.05%
2023/11/16	1	81.30	0	0.00	81.10	1	2,215	0.05%
2023/11/15	0	0.00	1	81.80	81.80	-1	2,218	-0.05%
2023/11/14	0	0.00	1	80.40	79.00	-1	2,218	-0.05%
2023/11/10	1	78.90	0	0.00	78.80	1	2,371	0.04%
2023/11/09	1	79.20	1	79.70	78.90	0	2,473	0.00%
2023/11/08	0	0.00	5	80.50	80.30	-5	2,582	-0.19%
2023/11/06	1	80.70	0	0.00	81.00	1	2,706	0.04%
2023/11/03	0	0.00	1	80.80	80.20	-1	2,887	-0.03%
2023/10/31	5	79.94	1	79.40	77.80	4	3,001	0.13%
2023/10/27	8	82.01	0	0.00	81.30	8	3,158	0.25%
2023/10/25	2	84.50	4	84.43	84.20	-2	3,322	-0.06%
2023/10/20	6	81.88	0	0.00	81.70	6	3,509	0.17%
2023/10/19	2	83.95	1	83.90	83.70	1	3,601	0.03%
2023/10/18	1	84.00	4	85.13	85.60	-3	3,746	-0.08%
2023/10/17	2	83.60	4	84.38	83.40	-2	3,900	-0.05%
2023/10/16	13	84.55	4	84.08	83.30	9	4,001	0.22%
2023/10/13	0.1	85.10	2	84.80	84.90	-1.9	4,148	-0.05%
2023/10/12	0	0.00	2	83.60	84.00	-2	4,315	-0.05%
2023/10/11	0	0.00	4	83.30	83.20	-4	4,405	-0.09%
2023/10/05	1	83.30	3	83.40	83.10	-2	4,808	-0.04%
2023/10/04	1	81.70	0	0.00	83.80	1	5,144	0.02%
2023/10/03	1	84.00	1	83.40	82.90	0	5,183	0.00%
2023/10/02	7	85.54	0	0.00	84.80	7	5,213	0.13%
2023/09/27	0.1	84.90	0	0.00	84.50	0.1	5,384	0.00%
2023/09/26	0	0.00	1	87.50	85.00	-1	5,497	-0.02%
2023/09/25	0	0.00	1	86.90	86.60	-1	5,562	-0.02%
2023/09/21	1	82.50	0	0.00	82.40	1	5,594	0.02%
2023/09/20	1	84.50	0	0.00	84.40	1	5,673	0.02%
2023/09/19	2	85.95	0	0.00	85.60	2	5,754	0.03%
2023/09/18	0	0.00	2	87.30	86.70	-2	5,810	-0.03%
2023/09/15	3	86.33	1	86.40	86.40	2	6,051	0.03%
2023/09/14	1	86.90	1	87.80	86.90	0	6,173	0.00%
2023/09/13	4	87.15	3	87.43	87.50	1	6,227	0.02%
2023/09/12	0	0.00	9	86.40	86.50	-9	6,296	-0.14%
2023/09/11	1	85.80	0	0.00	84.20	1	6,334	0.02%
2023/09/07	0	0.00	2.1	85.60	85.20	-2.1	6,812	-0.03%
2023/09/06	5	85.26	0	85.00	84.70	5	7,243	0.07%
2023/09/05	1	85.70	4	86.50	85.60	-3	7,622	-0.04%
2023/09/04	0	0.00	5	83.00	83.20	-5	7,568	-0.07%
2023/09/01	2	83.20	2	83.90	83.50	0	7,591	0.00%
2023/08/31	8	83.63	7	84.19	83.70	1	7,636	0.01%
2023/08/30	6	83.20	9	83.40	84.40	-3	7,680	-0.04%
2023/08/25	0	81.10	1.1	81.19	80.80	-1.1	7,753	-0.01%
2023/08/18	2	80.51	0	0.00	80.30	2	8,174	0.02%
2023/08/17	0	0.00	2	79.55	81.30	-2	8,228	-0.02%
2023/08/16	1	77.20	26	77.28	78.20	-25	8,189	-0.31%
2023/08/15	3	77.80	0	0.00	78.40	3	8,194	0.04%
2023/08/14	2	77.11	0	0.00	78.50	2	8,212	0.02%
2023/08/11	1	80.10	0	0.00	80.20	1	8,140	0.01%
2023/08/10	1	81.00	0	0.00	81.10	1	8,148	0.01%
2023/08/09	10	83.09	8	83.54	83.40	2	8,124	0.02%
2023/08/08	5	85.96	1	85.80	85.70	4	7,979	0.05%
2023/08/07	0.3	87.37	0	0.00	87.40	0.3	7,986	0.00%
2023/08/04	2	86.80	1	86.10	86.50	1	8,015	0.01%
2023/08/02	8	88.94	6	88.97	87.60	2	8,097	0.02%
2023/08/01	5	88.86	2	89.60	88.20	3	8,007	0.04%
2023/07/31	6	89.05	17	88.25	88.30	-11	7,987	-0.14%
2023/07/28	4	89.98	1.8	90.13	90.30	2.2	7,921	0.03%
2023/07/27	3	90.87	2	91.15	90.80	1	7,957	0.01%
2023/07/26	7	94.01	3	94.00	93.60	4	8,076	0.05%
2023/07/25	9	94.11	4	94.73	94.20	5	8,096	0.06%
2023/07/24	7	94.64	1	95.00	94.00	6	8,104	0.07%
2023/07/21	9.1	96.87	10	97.20	96.50	-0.9	8,127	-0.01%
2023/07/20	0	0.00	2	100.00	99.30	-2	8,221	-0.02%
2023/07/19	5	98.46	18	98.23	97.20	-13	8,249	-0.16%
2023/07/18	14	101.43	7	102.21	99.00	7	8,411	0.08%
2023/07/17	3	103.00	13	101.96	101.50	-10	8,285	-0.12%
2023/07/14	0	99.90	8.5	100.00	99.80	-8.5	8,170	-0.10%
2023/07/13	24	99.11	7	99.46	98.60	17	8,150	0.21%
2023/07/12	13	100.61	4	100.38	98.80	9	8,068	0.11%
2023/07/11	14	99.67	18	100.72	101.00	-4	7,945	-0.05%
2023/07/10	5	96.28	3	96.90	96.10	2	7,693	0.03%
2023/07/07	3	95.33	3	95.70	95.50	0	7,880	0.00%
2023/07/06	0	97.60	0	0.00	96.50	0	8,073	0.00%
2023/07/05	4	97.83	17	99.35	97.60	-13	8,410	-0.15%
2023/07/04	16	99.42	3	98.50	98.10	13	8,317	0.16%
2023/07/03	9	98.83	5	99.12	99.00	4	8,269	0.05%
2023/06/30	2	97.05	1	97.00	97.10	1	8,280	0.01%
2023/06/29	3	96.83	2	96.55	96.60	1	8,377	0.01%
2023/06/28	8	97.10	2	95.15	95.20	6	8,620	0.07%
2023/06/27	5	96.96	1	96.40	96.10	4	8,836	0.05%
2023/06/26	4.5	97.52	3	97.40	97.30	1.5	8,955	0.02%
2023/06/21	46	100.99	8	101.88	99.00	38	9,123	0.42%
2023/06/20	3	97.53	5	99.76	99.80	-2	9,440	-0.02%
2023/06/19	3	97.33	9	97.59	97.00	-6	9,743	-0.06%
2023/06/16	20	97.58	2	99.15	97.00	18	9,932	0.18%
2023/06/15	9	100.41	10	100.40	99.60	-1	9,969	-0.01%
2023/06/14	16	100.29	9	99.99	99.50	7	10,122	0.07%
2023/06/13	18	104.06	5	103.40	103.00	13	10,142	0.13%
2023/06/12	66	103.35	17	103.35	103.00	49	10,296	0.48%
2023/06/09	10	98.52	33	100.78	102.00	-23	10,016	-0.23%
2023/06/08	1	93.60	19	93.90	93.50	-18	9,936	-0.18%
2023/06/06	1	94.50	0	0.00	94.00	1	10,459	0.01%
2023/06/05	9	96.00	3	95.87	96.00	6	10,901	0.06%
2023/06/02	2	94.05	5.1	94.14	93.60	-3.1	12,184	-0.03%
2023/06/01	2	95.00	2	94.90	94.60	0	12,289	0.00%
2023/05/30	4	95.85	2	96.00	94.70	2	12,536	0.02%
2023/05/29	10	95.69	9	95.08	96.20	1	12,592	0.01%
2023/05/26	1	90.50	6	91.47	90.60	-5	12,507	-0.04%
2023/05/25	0	0.00	1	92.00	91.50	-1	12,538	-0.01%
2023/05/24	0	0.00	1	93.20	93.20	-1	12,710	-0.01%
2023/05/23	9	93.94	4	94.03	93.60	5	12,835	0.04%
2023/05/19	0	92.40	0	0.00	91.90	0	13,267	0.00%
2023/05/18	1	93.40	7	92.56	93.00	-6	13,742	-0.04%
2023/05/17	5	91.48	8	91.30	91.00	-3	13,940	-0.02%
2023/05/16	3	90.57	4	90.18	90.00	-1	13,986	-0.01%
2023/05/15	1	90.30	0	0.00	90.00	1	13,996	0.01%
2023/05/12	7	90.83	2	91.50	91.40	5	14,133	0.04%
2023/05/11	2	91.00	2	91.10	91.10	0	14,362	0.00%
2023/05/10	3	92.53	0	0.00	92.20	3	14,490	0.02%
2023/05/09	6	91.20	5	90.10	91.10	1	14,596	0.01%
2023/05/08	3	93.73	1	93.30	93.30	2	14,581	0.01%
2023/05/05	3	93.93	0	0.00	93.10	3	14,675	0.02%
2023/05/04	2	92.60	1	93.00	92.90	1	14,904	0.01%
2023/05/03	7	93.69	4	94.35	93.00	3	15,361	0.02%
2023/05/02	15	95.27	5	95.72	95.20	10	15,731	0.06%
2023/04/28	5	92.56	0	92.35	91.70	5	16,037	0.03%
2023/04/27	5	91.54	5	92.18	92.10	0	16,013	0.00%
2023/04/26	3	91.43	2	92.05	92.50	1	15,945	0.01%
2023/04/25	7.2	91.43	1	91.20	90.60	6.2	15,842	0.04%
2023/04/24	7	93.60	15	93.66	93.00	-8	15,628	-0.05%
2023/04/21	9.1	96.80	3	98.13	95.40	6.1	15,461	0.04%
2023/04/20	3	101.83	3	101.00	101.00	0	15,340	0.00%
2023/04/19	3	102.50	2	103.00	102.00	1	15,417	0.01%
2023/04/18	1	104.50	1	106.00	104.00	0	15,439	0.00%
2023/04/17	1	105.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	6	104.58	1	106.00	104.00	5	15,556	0.03%
2023/04/13	7	107.50	4	108.00	107.00	3	15,460	0.02%
2023/04/12	20	109.77	7	109.71	107.50	13	15,398	0.08%
2023/04/11	8	109.00	3	109.00	110.00	5	15,199	0.03%
2023/04/10	4	109.50	16	109.50	110.00	-12	14,998	-0.08%
2023/04/07	1	104.50	1	104.50	104.50	0	14,641	0.00%
2023/04/06	5	103.50	0	0.00	104.00	5	14,632	0.03%
2023/03/31	5	104.20	4	104.25	104.00	1	14,613	0.01%
2023/03/30	5	103.70	5	103.80	103.50	0	14,560	0.00%
2023/03/29	9	101.77	3	102.00	101.00	6	14,503	0.04%
2023/03/28	12	105.75	7	106.36	104.00	5	14,356	0.03%
2023/03/27	7	111.79	4	111.25	110.00	3	14,082	0.02%
2023/03/24	9	112.28	12	112.25	112.00	-3	13,971	-0.02%
2023/03/23	27	111.96	25	112.50	112.00	2	13,799	0.01%
2023/03/22	11	109.82	21	111.77	115.50	-10	13,314	-0.08%
2023/03/21	14	108.00	9	106.44	105.00	5	12,926	0.04%
2023/03/20	9	106.22	10	107.10	108.00	-1	12,746	-0.01%
2023/03/17	18	105.81	19	106.11	106.50	-1	12,745	-0.01%
2023/03/16	11	103.27	13	102.77	103.00	-2	12,593	-0.02%
2023/03/15	10	109.05	11	109.64	107.00	-1	12,521	-0.01%
2023/03/14	4	105.00	7	105.29	104.50	-3	12,311	-0.02%
2023/03/13	12	105.83	11	106.50	106.50	1	12,340	0.01%
2023/03/10	21	105.24	7	104.43	103.50	14	12,328	0.11%
2023/03/09	10	109.65	1.1	110.36	110.00	8.9	12,477	0.07%
2023/03/08	94	111.22	12	110.58	111.50	82	12,469	0.66%
2023/03/07	21	109.26	48	106.81	109.00	-27	12,413	-0.22%
2023/03/06	0	0.00	26	102.33	103.50	-26	11,838	-0.22%
2023/03/03	37	94.56	19	94.87	94.40	18	12,404	0.15%
2023/03/02	3	92.00	3	91.70	91.70	0	12,570	0.00%
2023/03/01	7	92.41	9	92.80	91.80	-2	12,851	-0.02%
2023/02/24	9	93.26	7	93.30	93.60	2	12,882	0.02%
2023/02/23	7	92.36	21	93.05	92.20	-14	12,880	-0.11%
2023/02/22	24	91.21	5	92.18	90.90	19	12,988	0.15%
2023/02/21	8	95.21	6	95.75	94.50	2	12,897	0.02%
2023/02/20	4	94.90	3	94.20	94.60	1	12,891	0.01%
2023/02/17	11	94.05	25	94.88	95.00	-14	12,912	-0.11%
2023/02/16	22	92.26	42.3	92.88	94.60	-20.3	12,624	-0.16%
2023/02/15	23.3	88.41	24	89.17	88.00	-0.7	12,386	-0.01%
2023/02/14	9	88.23	9	88.37	87.50	0	12,368	0.00%
2023/02/13	3	89.23	4	89.15	88.60	-1	12,443	-0.01%
2023/02/10	16	90.19	12	89.77	89.10	4	12,553	0.03%
2023/02/09	6	89.87	9	90.62	90.90	-3	12,514	-0.02%
2023/02/08	3	90.70	3	90.83	90.70	0	12,414	0.00%
2023/02/07	3	89.10	12	89.72	90.50	-9	12,392	-0.07%
2023/02/06	10	88.05	5	87.80	88.10	5	12,440	0.04%
2023/02/03	7	89.71	17	90.07	89.10	-10	12,639	-0.08%
2023/02/02	15	89.62	13	89.34	89.50	2	12,692	0.02%
2023/02/01	16	89.47	42	89.77	90.30	-26	12,632	-0.21%
2023/01/31	34	86.56	32.1	87.18	88.30	1.9	12,403	0.02%
2023/01/30	17	83.62	65.2	84.63	85.30	-48.2	12,178	-0.40%
2023/01/17	6	79.42	5	79.70	79.30	1	11,917	0.01%
2023/01/16	1	78.20	3	78.63	78.80	-2	12,212	-0.02%
2023/01/13	0	0.00	1	77.50	77.50	-1	12,565	-0.01%
2023/01/12	2	78.25	2	79.45	77.80	0	12,770	0.00%
2023/01/11	0	0.00	7	78.71	78.80	-7	12,869	-0.05%
2023/01/10	15	78.99	8	79.93	79.00	7	13,023	0.05%
2023/01/09	9	79.57	14.5	79.36	80.00	-5.5	13,135	-0.04%
2023/01/06	16	77.67	18	78.01	77.80	-2	13,281	-0.02%
2023/01/05	7	77.07	3	77.00	76.70	4	13,519	0.03%
2023/01/04	6.1	77.71	3	77.90	77.00	3.1	13,624	0.02%
2023/01/03	0	0.00	1	75.10	75.30	-1	13,703	-0.01%
2022/12/29	2.5	73.34	0	0.00	74.60	2.5	14,889	0.02%
2022/12/28	12	73.93	2	74.00	73.70	10	15,868	0.06%
2022/12/26	1	74.90	1	74.90	74.70	0	16,268	0.00%
2022/12/23	8	74.55	1	76.00	75.30	7	16,481	0.04%
2022/12/22	0	0.00	1	75.70	75.30	-1	16,613	-0.01%
2022/12/20	4.1	75.58	11	76.72	74.50	-6.9	16,913	-0.04%
2022/12/19	3	77.87	3	77.93	77.90	0	17,031	0.00%
2022/12/16	12	79.13	1	79.10	79.00	11	17,151	0.06%
2022/12/15	2	80.65	5	81.10	81.40	-3	17,209	-0.02%
2022/12/14	2	79.85	1	80.20	80.60	1	17,370	0.01%
2022/12/13	4	79.27	2	78.70	78.70	2	17,508	0.01%
2022/12/12	1	80.40	1	80.40	79.50	0	17,637	0.00%
2022/12/09	11	80.80	6	80.30	79.80	5	17,789	0.03%
2022/12/08	6	80.92	8	81.23	81.90	-2	17,970	-0.01%
2022/12/07	51	79.86	38	80.07	79.80	13	18,154	0.07%
2022/12/06	16	82.04	1	82.90	81.40	15	18,155	0.08%
2022/12/05	15	83.79	18	83.64	83.50	-3	18,273	-0.02%
2022/12/02	15	85.39	9	85.58	84.60	6	18,370	0.03%
2022/12/01	24	84.96	36.3	85.09	84.60	-12.3	18,456	-0.07%
2022/11/30	7	81.97	8	82.51	82.60	-1	18,425	-0.01%
2022/11/29	82	81.43	71	81.74	81.20	11	18,659	0.06%
2022/11/28	42	82.30	31	82.34	82.20	11	18,821	0.06%
2022/11/25	13.1	78.47	38.8	78.94	80.50	-25.8	18,450	-0.14%
2022/11/24	28	75.42	46	74.12	76.30	-18	18,061	-0.10%
2022/11/23	23.2	73.38	34	73.43	73.00	-10.8	17,997	-0.06%
2022/11/22	24.5	75.93	2	76.25	76.00	22.5	17,967	0.13%
2022/11/21	0	0.00	3	78.83	78.30	-3	18,649	-0.02%
2022/11/18	9	77.98	3	79.00	77.10	6	19,544	0.03%
2022/11/17	5	77.20	13	78.10	78.40	-8	19,617	-0.04%
2022/11/16	10	77.15	20	77.05	77.00	-10	19,635	-0.05%
2022/11/15	14	76.56	11	77.27	77.00	3	19,744	0.02%
2022/11/14	23	76.28	5	76.52	77.20	18	19,968	0.09%
2022/11/11	10	76.12	20	77.94	75.20	-10	19,955	-0.05%
2022/11/10	29	76.29	10	76.08	75.70	19	19,829	0.10%
2022/11/09	5	77.76	18.3	77.99	78.10	-13.3	19,936	-0.07%
2022/11/08	22	77.32	8	78.09	76.50	14	19,924	0.07%
2022/11/07	7	77.44	3	77.57	77.50	4	19,859	0.02%
2022/11/04	7	77.07	8	77.09	77.60	-1	19,985	-0.01%
2022/11/03	6	76.45	5	77.08	77.20	1	20,068	0.00%
2022/11/02	3	76.10	8.2	76.26	76.40	-5.2	20,064	-0.03%
2022/11/01	8	75.33	15	75.71	75.00	-7	19,958	-0.04%
2022/10/31	4	74.80	4	75.22	75.00	0	19,861	0.00%
2022/10/28	6.1	74.05	7	73.94	74.40	-0.9	20,090	0.00%
2022/10/27	4	73.25	13.1	72.34	74.20	-9.1	20,228	-0.05%
2022/10/26	12	70.89	5.2	70.64	69.60	6.8	20,115	0.03%
2022/10/25	8	72.15	5.8	72.89	71.50	2.2	19,950	0.01%
2022/10/24	11	74.44	9	75.03	73.60	2	19,839	0.01%
2022/10/21	25	73.09	30	72.67	72.20	-5	19,616	-0.03%
2022/10/20	2	69.55	10	69.34	70.60	-8	19,332	-0.04%
2022/10/19	5	70.44	6	70.83	70.00	-1	19,185	-0.01%
2022/10/18	12	71.32	13	71.95	70.70	-1	19,100	-0.01%
2022/10/17	24	70.91	4	71.55	72.00	20	19,008	0.11%
2022/10/14	15	74.47	11	74.75	74.00	4	18,966	0.02%
2022/10/13	6.1	71.18	10	72.14	69.70	-3.9	18,974	-0.02%
2022/10/12	3	73.54	3	74.80	75.00	0	18,989	0.00%
2022/10/11	1.2	73.47	7	74.21	73.40	-5.8	18,950	-0.03%
2022/10/07	15.2	75.42	17	75.64	75.40	-1.8	18,894	-0.01%
2022/10/06	67.3	74.77	71	75.30	76.80	-3.7	18,693	-0.02%
2022/10/05	56	77.64	183	75.49	74.30	-127	18,224	-0.70%	大賣/鉅額交易
2022/10/04	16	82.67	5	83.08	82.50	11	17,473	0.06%
2022/10/03	2	82.75	2	83.50	81.20	0	17,672	0.00%
2022/09/30	8	78.48	5	81.32	83.00	3	17,865	0.02%
2022/09/29	1	80.60	1	80.70	79.60	0	17,877	0.00%
2022/09/28	6	80.95	3	78.00	77.50	3	17,890	0.02%
2022/09/27	4	80.60	2	80.85	82.50	2	17,924	0.01%
2022/09/26	2	82.45	3	85.50	80.00	-1	18,114	-0.01%
2022/09/23	5	87.04	1	88.60	86.00	4	18,363	0.02%
2022/09/22	0	0.00	4	86.68	88.50	-4	18,579	-0.02%
2022/09/21	11	87.80	5	88.08	86.60	6	18,863	0.03%
2022/09/20	12	88.40	6	89.13	89.50	6	18,796	0.03%
2022/09/19	16	86.09	11	86.92	87.40	5	18,821	0.03%
2022/09/16	14	86.88	12	85.66	84.80	2	18,763	0.01%
2022/09/15	45	88.39	43	89.78	87.90	2	18,640	0.01%
2022/09/14	9	85.67	1	88.80	89.70	8	18,407	0.04%
2022/09/13	7	89.00	3	88.73	88.30	4	18,264	0.02%
2022/09/12	16	90.35	15	90.31	89.50	1	18,246	0.01%
2022/09/08	11	89.35	10	90.22	91.00	1	18,134	0.01%
2022/09/07	10	87.93	8	88.58	87.50	2	18,053	0.01%
2022/09/06	23	90.88	11	90.31	91.60	12	17,892	0.07%
2022/09/05	12	96.69	12	96.28	94.50	0	17,786	0.00%
2022/09/02	18	95.12	24	95.72	95.30	-6	17,609	-0.03%
2022/09/01	20	94.26	13	92.45	91.70	7	17,213	0.04%
2022/08/31	7	94.36	19	94.58	95.50	-12	17,043	-0.07%
2022/08/30	121	93.05	37	92.74	92.50	84	17,097	0.49%	大買/
2022/08/29	70	91.10	68	91.44	90.90	2	17,066	0.01%
2022/08/26	25	92.34	46	94.54	95.50	-21	17,160	-0.12%
2022/08/25	38	90.19	73	90.56	89.70	-35	16,701	-0.21%
2022/08/24	3	84.70	7	85.59	84.40	-4	15,928	-0.03%
2022/08/23	11	87.46	7	87.26	87.10	4	15,808	0.03%
2022/08/22	23	87.15	13.2	88.01	88.00	9.8	15,853	0.06%
2022/08/19	4	86.93	11.5	86.95	86.70	-7.5	15,739	-0.05%
2022/08/18	23.1	83.50	23	84.22	84.30	0.1	15,621	0.00%
2022/08/17	7	84.41	3	82.90	82.30	4	15,682	0.03%
2022/08/16	26.2	83.49	39	84.54	84.30	-12.8	15,606	-0.08%
2022/08/15	0	0.00	2	82.00	81.70	-2	15,326	-0.01%
2022/08/12	1	80.00	11	80.56	80.80	-10	15,375	-0.07%
2022/08/11	6	80.72	13	79.87	80.20	-7	15,485	-0.05%
2022/08/10	5	79.00	22	79.94	80.50	-17	15,481	-0.11%
2022/08/09	19	77.83	22	78.20	78.40	-3	15,537	-0.02%
2022/08/08	7	75.57	2	76.50	76.50	5	15,929	0.03%
2022/08/05	7	74.73	10	75.16	75.30	-3	16,352	-0.02%
2022/08/04	12	71.08	17	71.96	74.50	-5	16,567	-0.03%
2022/08/03	18.1	73.02	1	70.70	70.60	17.1	16,597	0.10%
2022/08/02	5	78.06	3	77.43	77.50	2	16,489	0.01%
2022/08/01	1	80.50	3	80.67	80.80	-2	16,489	-0.01%
2022/07/29	0	0.00	7	79.63	80.50	-7	16,575	-0.04%
2022/07/28	13	78.76	2	79.30	77.80	11	17,244	0.06%
2022/07/27	1	80.20	7	80.81	80.50	-6	17,397	-0.03%
2022/07/26	2	80.95	16	80.87	80.10	-14	17,464	-0.08%
2022/07/25	1	81.20	1	81.80	81.20	0	17,446	0.00%
2022/07/22	4	81.43	0	0.00	81.00	4	17,530	0.02%
2022/07/21	3	80.07	4.1	80.72	81.40	-1.1	17,547	-0.01%
2022/07/20	11	80.45	25	80.50	80.40	-14	17,436	-0.08%
2022/07/19	6	78.50	14	78.96	78.30	-8	17,307	-0.05%
2022/07/18	16	75.37	16	75.93	76.50	0	17,109	0.00%
2022/07/15	7	75.17	1	75.70	75.70	6	17,313	0.03%
2022/07/14	2	74.70	8	74.58	75.50	-6	17,370	-0.03%
2022/07/13	18	73.64	12	74.93	72.90	6	17,232	0.03%
2022/07/12	6	70.52	5	71.08	71.50	1	17,024	0.01%
2022/07/11	39	72.05	29	72.39	72.10	10	17,029	0.06%
2022/07/08	2	68.90	11	69.65	70.90	-9	16,858	-0.05%
2022/07/07	8	61.16	20	62.53	64.50	-12	16,588	-0.07%
2022/07/06	14	62.66	5	63.00	60.90	9	16,532	0.05%
2022/07/05	25	62.55	25	63.09	64.70	0	16,582	0.00%
2022/07/04	21	62.62	11	63.20	62.00	10	16,523	0.06%
2022/07/01	11	66.00	26	66.38	64.10	-15	16,602	-0.09%
2022/06/30	22	71.99	8	71.63	71.10	14	16,349	0.09%
2022/06/29	17	79.74	27.1	79.63	78.90	-10.1	16,293	-0.06%
2022/06/28	5	84.64	1	84.00	84.20	4	16,494	0.02%
2022/06/27	18	85.73	13	85.71	86.00	5	17,864	0.03%
2022/06/24	3	81.93	5	82.34	82.30	-2	18,257	-0.01%
2022/06/23	5	79.94	5	80.06	80.80	0	18,721	0.00%
2022/06/22	17	81.14	15	80.14	79.60	2	19,474	0.01%
2022/06/21	8	80.74	5	80.84	82.80	3	19,674	0.02%
2022/06/20	5	79.48	5	79.94	78.80	0	19,738	0.00%
2022/06/17	10	81.56	20	81.48	83.00	-10	19,699	-0.05%
2022/06/16	10	84.09	3	82.86	81.10	7	19,870	0.04%
2022/06/15	12	87.29	8	87.50	85.10	4	20,269	0.02%
2022/06/14	27	86.18	22	86.35	87.10	5	20,458	0.02%
2022/06/13	18	88.01	20	89.16	87.30	-2	20,206	-0.01%
2022/06/10	6	87.13	6	87.79	88.50	0	19,935	0.00%
2022/06/09	9	87.58	15.1	87.98	87.30	-6.1	19,737	-0.03%
2022/06/08	15	87.72	13	87.18	86.50	2	19,504	0.01%
2022/06/07	65.1	87.68	25.4	87.72	87.90	39.7	19,104	0.21%
2022/06/06	23	86.26	14	85.84	85.70	9	18,765	0.05%
2022/06/02	9	86.16	20.2	86.28	86.10	-11.2	18,378	-0.06%
2022/06/01	9	84.28	12	84.92	83.80	-3	17,994	-0.02%
2022/05/31	4	83.90	2	83.40	83.50	2	17,767	0.01%
2022/05/30	0	0.00	12	81.44	82.50	-12	17,644	-0.07%
2022/05/27	3	78.90	1	78.80	78.70	2	17,448	0.01%
2022/05/26	13	79.52	2	80.35	78.00	11	17,330	0.06%
2022/05/25	6	80.67	5	81.42	81.70	1	17,091	0.01%
2022/05/24	2	81.20	2	83.90	81.00	0	16,961	0.00%
2022/05/23	4	83.25	5	84.20	83.00	-1	16,866	-0.01%
2022/05/20	10	84.44	12	84.58	84.00	-2	16,821	-0.01%
2022/05/19	15	81.85	4	81.68	83.50	11	16,806	0.07%
2022/05/18	87	84.66	10	85.35	84.20	77	16,616	0.46%
2022/05/17	40	85.67	41	85.81	86.20	-1	16,414	-0.01%
2022/05/16	62	87.00	49	86.68	85.00	13	16,157	0.08%
2022/05/13	12	85.77	53	86.05	87.30	-41	15,645	-0.26%
2022/05/12	74	81.09	69	83.80	80.40	5	15,209	0.03%
2022/05/11	13	85.58	36	86.08	85.30	-23	14,870	-0.15%
2022/05/10	6	84.58	53	82.34	85.20	-47	14,480	-0.32%
2022/05/09	10	82.13	4	82.35	81.10	6	14,362	0.04%
2022/05/06	16	82.06	1	82.10	82.00	15	14,360	0.10%
2022/05/05	68	85.91	78	86.67	85.10	-10	14,232	-0.07%
2022/05/04	16	82.36	27.5	83.48	84.80	-11.5	13,475	-0.09%
2022/05/03	31	80.94	19	80.47	80.70	12	13,252	0.09%
2022/04/29	0	0.00	3	78.10	77.50	-3	13,126	-0.02%
2022/04/28	15	78.22	12	78.58	77.30	3	13,094	0.02%
2022/04/27	18	78.59	20	79.11	80.30	-2	12,991	-0.02%
2022/04/26	3	80.53	1	80.10	80.00	2	12,879	0.02%
2022/04/25	21	79.49	13	79.78	79.00	8	12,807	0.06%
2022/04/22	5	84.54	2.2	85.70	83.40	2.8	12,705	0.02%
2022/04/21	35	86.13	29	84.99	84.20	6	12,629	0.05%
2022/04/20	26	83.53	39	83.38	84.70	-13	12,311	-0.11%
2022/04/19	14	81.82	5	82.32	80.60	9	12,139	0.07%
2022/04/18	20	79.97	6	80.07	80.10	14	12,088	0.12%
2022/04/15	62	79.63	50	81.09	79.10	12	12,056	0.10%
2022/04/14	5	82.26	10	82.41	83.00	-5	11,981	-0.04%
2022/04/13	1	78.40	0	0.00	79.90	1	11,840	0.01%
2022/04/12	3	79.87	2	80.00	79.40	1	11,767	0.01%
2022/04/11	33	79.88	1	82.50	79.20	32	11,731	0.27%
2022/04/08	4	82.43	38	82.23	83.00	-34	11,552	-0.29%
2022/04/07	94.2	83.10	67	85.40	81.30	27.2	11,354	0.24%
2022/04/06	25	86.10	22	85.88	87.00	3	10,952	0.03%
2022/04/01	3	85.23	13	85.13	87.40	-10	10,763	-0.09%
2022/03/31	11	86.76	15	86.91	86.50	-4	10,500	-0.04%
2022/03/30	64	89.02	73	90.08	85.10	-9	10,152	-0.09%
2022/03/29	14	88.59	20	88.47	86.90	-6	8,872	-0.07%
2022/03/28	16	86.51	44.1	86.17	88.00	-28.1	8,344	-0.34%
2022/03/25	46	84.73	79	85.59	85.00	-33	8,081	-0.41%
2022/03/24	26	82.35	14	82.15	82.70	12	7,595	0.16%
2022/03/23	12	80.20	5	80.34	80.20	7	7,494	0.09%
2022/03/22	0	0.00	4	79.37	80.10	-4	7,369	-0.05%
2022/03/21	4	81.63	25	80.33	80.40	-21	7,280	-0.29%
2022/03/18	10	78.49	29	79.56	81.00	-19	6,995	-0.27%
2022/03/17	20	75.70	41	75.62	77.50	-21	6,435	-0.33%
2022/03/15	1	70.70	2	70.40	69.80	-1	6,006	-0.02%
2022/03/14	5	71.60	17	71.10	71.60	-12	6,020	-0.20%
2022/03/11	0	0.00	1	69.80	70.00	-1	6,127	-0.02%
2022/03/10	2	69.30	0	0.00	69.80	2	6,206	0.03%
2022/03/08	6	66.22	1	66.10	66.10	5	6,511	0.08%
2022/03/07	4	68.15	1	70.30	68.00	3	6,584	0.05%
2022/03/03	0	0.00	3	71.30	71.80	-3	6,869	-0.04%
2022/03/02	1	70.90	7	70.69	70.80	-6	6,995	-0.09%
2022/03/01	5	69.98	0	0.00	70.00	5	7,070	0.07%
2022/02/25	1	68.40	1	68.30	67.90	0	7,184	0.00%
2022/02/24	10	68.28	4	67.20	67.30	6	7,353	0.08%
2022/02/23	2	69.65	0	0.00	70.30	2	7,489	0.03%
2022/02/22	5	69.78	1	69.00	69.60	4	8,067	0.05%
2022/02/21	4	72.43	2	72.50	72.00	2	8,202	0.02%
2022/02/18	6	74.77	6	74.33	74.90	0	8,234	0.00%
2022/02/17	1	74.70	5	74.98	75.00	-4	8,506	-0.05%
2022/02/16	3	74.10	0	0.00	74.20	3	8,716	0.03%
2022/02/15	2	73.70	4	74.00	73.50	-2	8,962	-0.02%
2022/02/14	11	74.15	4	74.85	73.70	7	9,171	0.08%
2022/02/11	1	75.20	1	75.50	74.60	0	9,339	0.00%
2022/02/10	4	74.45	3	74.37	74.10	1	9,646	0.01%
2022/02/09	1	74.50	10	74.46	74.90	-9	10,150	-0.09%
2022/02/08	8	72.60	6	72.83	73.10	2	10,373	0.02%
2022/02/07	2	67.30	4	68.35	69.50	-2	10,794	-0.02%
2022/01/26	1.1	67.45	2	67.30	67.50	-0.9	11,651	-0.01%
2022/01/25	1	67.40	10	68.63	67.40	-9	13,250	-0.07%
2022/01/24	0	0.00	1	69.00	69.60	-1	13,889	-0.01%
2022/01/21	2.1	70.30	0	0.00	68.80	2.1	14,547	0.01%
2022/01/20	3	71.43	1	71.50	71.70	2	14,836	0.01%
2022/01/19	1	70.70	1	71.00	70.40	0	15,228	0.00%
2022/01/18	2	71.20	7	70.96	70.60	-5	15,712	-0.03%
2022/01/17	4	70.03	12	69.86	70.50	-8	16,133	-0.05%
2022/01/14	5	67.58	5	67.48	68.80	0	16,872	0.00%
2022/01/13	16.1	67.94	11	67.79	67.80	5.1	18,004	0.03%
2022/01/12	11	68.45	1	70.00	69.30	10	18,680	0.05%
2022/01/11	11	69.55	7	69.44	69.30	4	19,714	0.02%
2022/01/10	7	70.23	11	70.35	71.00	-4	20,336	-0.02%
2022/01/07	10.1	71.59	4	71.00	70.90	6.1	20,476	0.03%
2022/01/06	28	75.06	2	75.60	75.10	26	20,452	0.13%
2022/01/05	10	77.62	1	78.00	77.40	9	20,554	0.04%
2022/01/04	12	80.75	12	80.29	79.80	0	20,676	0.00%
2022/01/03	4	79.40	3	79.43	79.40	1	20,793	0.00%
2021/12/30	1	78.50	2	78.85	78.60	-1	20,844	0.00%
2021/12/29	3	78.07	3	78.40	78.20	0	20,889	0.00%
2021/12/28	3	78.80	3	78.90	78.40	0	20,964	0.00%
2021/12/27	3	78.90	1	79.30	78.30	2	21,037	0.01%
2021/12/24	17	79.56	1	82.20	78.90	16	21,060	0.08%
2021/12/23	8	81.23	15.1	81.99	81.90	-7.1	20,859	-0.03%
2021/12/22	18	80.55	40	81.44	80.10	-22	20,690	-0.11%
2021/12/21	68	81.09	44	81.79	80.50	24	20,637	0.12%
2021/12/20	23	80.74	23	81.27	81.20	0	20,361	0.00%
2021/12/17	9	77.42	131	78.06	79.10	-122	20,033	-0.61%	大賣/鉅額交易
2021/12/16	1	76.30	4	76.78	76.80	-3	19,849	-0.02%
2021/12/15	6	74.00	7	74.83	74.70	-1	19,824	-0.01%
2021/12/14	18.1	75.49	6	74.30	74.30	12.1	19,865	0.06%
2021/12/13	19	77.42	1	77.80	77.60	18	19,910	0.09%
2021/12/10	2	76.70	1	76.90	76.80	1	19,926	0.01%
2021/12/09	8	76.30	2	77.00	76.10	6	19,940	0.03%
2021/12/08	3	77.33	1	77.60	76.90	2	20,136	0.01%
2021/12/07	5	76.58	3	78.03	76.10	2	20,292	0.01%
2021/12/06	3	77.67	6	78.08	78.30	-3	20,271	-0.01%
2021/12/03	11	77.90	10	77.89	77.50	1	20,361	0.00%
2021/12/02	12	75.96	4	75.93	75.00	8	20,358	0.04%
2021/12/01	5	76.30	3	76.80	76.90	2	20,366	0.01%
2021/11/30	5	78.14	8	78.50	77.30	-3	20,478	-0.01%
2021/11/29	29	76.43	30	75.12	77.60	-1	20,598	0.00%
2021/11/26	20.1	76.12	5	76.74	76.50	15.1	20,615	0.07%
2021/11/25	5	79.10	4	79.18	78.30	1	20,637	0.00%
2021/11/24	12	79.13	7	79.20	78.90	5	20,597	0.02%
2021/11/23	19	79.43	14	80.13	78.80	5	20,591	0.02%
2021/11/22	6	81.72	26	81.93	81.20	-20	20,602	-0.10%
2021/11/19	45	83.70	18	83.29	82.80	27	20,706	0.13%
2021/11/18	28	81.90	30	81.67	80.90	-2	20,386	-0.01%
2021/11/17	2	80.60	6	80.12	80.00	-4	20,482	-0.02%
2021/11/16	21.1	78.66	13	79.05	78.00	8.1	20,495	0.04%
2021/11/15	19	81.90	14	82.59	81.10	5	20,416	0.02%
2021/11/12	15	83.08	15	83.30	82.70	0	20,441	0.00%
2021/11/11	16	81.43	19.5	81.60	81.30	-3.5	20,341	-0.02%
2021/11/10	22	79.89	19	80.16	81.10	3	20,252	0.01%
2021/11/09	42	80.33	40	80.52	79.90	2	20,149	0.01%
2021/11/08	168.1	82.57	35.1	80.95	80.20	133	19,853	0.67%	大買/鉅額交易
2021/11/05	29	86.62	41	87.01	88.10	-12	19,486	-0.06%
2021/11/04	37.6	87.14	38	87.25	85.90	-0.4	19,319	0.00%
2021/11/03	56	86.83	43.2	86.79	88.00	12.8	18,964	0.07%
2021/11/02	110.1	86.82	129	90.37	85.30	-19	18,323	-0.10%	大買/大賣/
2021/11/01	24	85.99	89	87.32	89.30	-65	16,847	-0.39%
2021/10/29	63.1	82.24	42	82.75	81.20	21.1	16,846	0.13%
2021/10/28	32	80.52	38.1	81.26	79.80	-6.1	16,505	-0.04%
2021/10/27	28	80.04	4	79.95	80.90	24	16,351	0.15%
2021/10/26	100	78.84	84	80.37	77.70	16	16,176	0.10%
2021/10/25	37	80.16	36	80.12	79.70	1	15,891	0.01%
2021/10/22	31.1	78.64	128	77.65	78.80	-96.9	15,795	-0.61%	大賣/
2021/10/21	247	79.82	251	80.23	78.80	-4	15,412	-0.03%	大買/大賣/
2021/10/20	29	74.93	37.8	75.74	75.40	-8.8	14,730	-0.06%
2021/10/19	184	74.89	52	74.71	75.00	132	14,747	0.90%	大買/鉅額交易
2021/10/18	8	69.73	24	70.14	70.70	-16	14,411	-0.11%
2021/10/15	14	65.04	12	65.39	65.80	2	14,578	0.01%
2021/10/14	0	0.00	7	62.41	63.50	-7	15,815	-0.04%
2021/10/13	14	61.86	11	61.89	60.20	3	16,257	0.02%
2021/10/12	1	64.90	19	65.99	65.50	-18	16,739	-0.11%
2021/10/08	4	64.48	10	64.85	65.00	-6	17,376	-0.03%
2021/10/07	7	63.37	7	63.04	63.50	0	17,904	0.00%
2021/10/06	8	60.20	4	60.70	59.20	4	18,922	0.02%
2021/10/05	0	0.00	3	59.90	60.30	-3	19,696	-0.02%
2021/10/04	8	58.88	27	58.68	57.30	-19	20,454	-0.09%
2021/10/01	25	62.23	11	61.97	60.90	14	21,353	0.07%
2021/09/30	2	64.10	5	63.56	64.80	-3	22,208	-0.01%
2021/09/29	4	61.50	1	63.20	61.00	3	22,995	0.01%
2021/09/28	4	64.60	2	64.50	63.80	2	23,337	0.01%
2021/09/27	12	65.55	3	66.17	65.50	9	23,859	0.04%
2021/09/24	4	65.05	3	65.53	65.00	1	24,182	0.00%
2021/09/23	6	64.17	5	64.34	64.50	1	24,686	0.00%
2021/09/22	3	63.17	2	63.40	63.20	1	25,138	0.00%
2021/09/17	2	63.95	4	64.68	65.40	-2	25,646	-0.01%
2021/09/16	3	63.63	2	63.60	64.00	1	26,363	0.00%
2021/09/15	3	65.40	1	65.00	64.60	2	26,693	0.01%
2021/09/14	1	66.90	4	66.62	66.70	-3	26,858	-0.01%
2021/09/13	9	67.36	12	67.35	66.80	-3	26,968	-0.01%
2021/09/10	7	65.30	2	66.75	66.00	5	26,885	0.02%
2021/09/09	2	65.50	3	65.83	67.00	-1	26,926	0.00%
2021/09/08	13	65.16	2	64.40	63.90	11	26,890	0.04%
2021/09/07	3	65.93	4	67.50	68.00	-1	26,801	0.00%
2021/09/06	5.1	68.04	3	67.20	67.10	2.1	26,727	0.01%
2021/09/03	4	68.60	7.1	69.82	69.40	-3.1	26,587	-0.01%
2021/09/02	12.1	70.84	13	70.58	69.00	-0.9	26,369	0.00%
2021/09/01	13	72.32	1	74.50	72.20	12	26,128	0.05%
2021/08/31	4	73.73	4	74.20	73.80	0	25,922	0.00%
2021/08/27	5	74.52	3	75.33	75.00	2	25,699	0.01%
2021/08/26	9	76.96	5	76.38	75.50	4	25,587	0.02%
2021/08/25	9	77.31	10	78.60	77.70	-1	25,447	0.00%
2021/08/24	14	78.12	6.2	77.05	76.80	7.8	25,198	0.03%
2021/08/23	2.1	78.27	7	80.13	80.70	-5	24,957	-0.02%
2021/08/20	9.1	74.09	16	74.13	74.30	-6.9	24,687	-0.03%
2021/08/19	11	73.37	6	74.27	70.00	5	24,490	0.02%
2021/08/18	4	70.98	10	71.82	74.10	-6	24,286	-0.02%
2021/08/17	8	70.61	3	70.73	69.00	5	24,074	0.02%
2021/08/16	2	72.35	2	73.00	74.00	0	23,924	0.00%
2021/08/13	1	73.61	0	73.90	73.40	1	23,792	0.00%
2021/08/12	3	76.43	4	76.95	76.60	-1	23,655	0.00%
2021/08/11	6.1	76.13	14	75.95	75.50	-7.9	23,623	-0.03%
2021/08/10	2	77.50	8	78.23	77.80	-6	23,485	-0.03%
2021/08/09	16	81.00	1	79.20	79.20	15	23,359	0.06%
2021/08/06	6	84.93	16	84.63	84.70	-10	23,156	-0.04%
2021/08/05	10	83.83	8	83.98	83.40	2	22,945	0.01%
2021/08/04	197	85.17	181	87.06	85.00	16	22,875	0.07%	大買/大賣/
2021/08/03	10	83.69	21	84.06	85.30	-11	22,243	-0.05%
2021/08/02	22	80.57	18.4	80.99	80.00	3.6	21,897	0.02%
2021/07/30	24	80.93	15.6	80.98	80.30	8.4	21,732	0.04%
2021/07/29	29	78.00	8	78.70	79.40	21	21,531	0.10%
2021/07/28	11	75.98	15	76.39	76.80	-4	21,324	-0.02%
2021/07/27	43	83.16	46.5	83.09	79.80	-3.5	21,054	-0.02%
2021/07/26	21	85.27	17	85.79	84.50	4	20,746	0.02%
2021/07/23	63	87.33	57	87.32	85.60	6	20,327	0.03%
2021/07/22	68	90.83	64	92.17	90.20	4	19,619	0.02%
2021/07/21	51	91.20	58	90.95	87.00	-7	18,911	-0.04%
2021/07/20	51	89.45	58.1	89.99	90.40	-7.1	18,096	-0.04%
2021/07/19	27.1	83.80	22.1	84.42	85.10	5	16,737	0.03%
2021/07/16	36.1	84.75	20.1	85.08	83.60	16	16,225	0.10%
2021/07/15	105	82.81	95	83.47	87.40	10	15,577	0.06%	大買/
2021/07/14	65	85.53	83	86.59	82.80	-18	14,810	-0.12%
2021/07/13	108.1	93.93	135.1	96.38	90.00	-27	14,018	-0.19%	大買/大賣/
2021/07/12	28	94.39	71.1	95.44	97.70	-43.1	12,898	-0.33%
2021/07/09	46.2	89.66	51	90.33	90.60	-4.8	12,061	-0.04%
2021/07/08	59.1	87.51	105.1	87.32	86.50	-46	11,259	-0.41%	大賣/
2021/07/07	9	81.37	84.3	80.41	83.90	-75.3	10,270	-0.73%
2021/07/06	44	76.31	36.2	77.08	76.30	7.8	9,445	0.08%
2021/07/05	14.1	73.72	23.5	73.91	75.00	-9.4	8,684	-0.11%
2021/07/02	8.1	66.36	53	66.66	68.20	-44.9	8,356	-0.54%
2021/07/01	43.1	63.11	21	63.16	62.00	22.1	7,804	0.28%
2021/06/30	28.1	66.58	73	67.01	67.10	-44.9	7,506	-0.60%
2021/06/29	39	65.16	23	65.27	64.00	16	6,969	0.23%
2021/06/28	19	63.79	46	64.39	64.30	-27	6,481	-0.42%
2021/06/25	70	61.37	40	62.04	61.00	30	5,976	0.50%
2021/06/24	9	59.56	44	59.85	59.90	-35	5,284	-0.66%
2021/06/23	22	57.42	46	56.84	57.90	-24	4,863	-0.49%
2021/06/22	70	55.53	34	55.37	54.50	36	4,631	0.78%
2021/06/21	7	54.27	0	0.00	53.70	7	4,497	0.16%
2021/06/18	4	56.83	25	55.80	56.50	-21	4,504	-0.47%
2021/06/17	4	53.65	4	54.00	54.10	0	4,336	0.00%
2021/06/16	4	53.28	0	0.00	53.30	4	4,278	0.09%
2021/06/15	20	51.61	32	51.84	53.40	-12	4,218	-0.28%
2021/06/11	0	0.00	5	49.75	49.60	-5	4,177	-0.12%
2021/06/10	3	49.03	1	49.70	48.90	2	4,321	0.05%
2021/06/09	5	49.03	2	49.93	48.75	3	4,387	0.07%
2021/06/08	0	0.00	1	48.90	49.20	-1	4,374	-0.02%
2021/06/07	6	48.05	1	48.30	48.10	5	4,383	0.11%
2021/06/04	1	48.80	0	0.00	48.70	1	4,397	0.02%
2021/06/03	1	49.10	2	49.25	49.40	-1	4,415	-0.02%
2021/06/02	5	49.05	1.1	50.51	48.70	3.9	4,435	0.09%
2021/06/01	3	49.60	134	50.45	49.80	-131	4,423	-2.96%	大賣/鉅額交易
2021/05/31	0	0.00	9	48.59	49.50	-9	4,394	-0.20%
2021/05/28	4	47.45	17	48.10	48.00	-13	4,408	-0.29%
2021/05/27	1.2	45.67	3	46.85	46.35	-1.8	4,421	-0.04%
2021/05/26	2	46.90	2	46.25	46.20	0	4,445	0.00%
2021/05/25	9	46.53	10	46.81	45.95	-1	4,555	-0.02%
2021/05/24	4	43.90	9	44.64	44.70	-5	4,661	-0.11%
2021/05/21	1	43.35	1	44.15	43.30	0	4,790	0.00%
2021/05/20	4	43.13	0	0.00	43.30	4	4,975	0.08%
2021/05/19	4	43.64	11	44.55	44.35	-7	5,303	-0.13%
2021/05/18	1	41.30	6	40.62	42.10	-5	5,286	-0.09%
2021/05/17	6.1	39.15	1	41.00	38.60	5.1	5,279	0.10%
2021/05/14	5	43.39	10	44.30	42.80	-5	5,230	-0.10%
2021/05/13	3	40.63	5	42.62	43.00	-2	5,227	-0.04%
2021/05/12	90	42.55	10	44.22	42.40	80	5,401	1.48%
2021/05/11	11	47.51	10	47.25	46.95	1	5,473	0.02%
2021/05/10	0	0.00	8	51.56	51.10	-8	5,490	-0.15%
2021/05/07	0	0.00	5	50.37	51.10	-5	5,661	-0.09%
2021/05/06	6	49.38	1	49.90	48.50	5	5,666	0.09%
2021/05/05	2	49.75	1	50.80	49.60	1	5,651	0.02%
2021/05/04	12	50.32	4	50.41	50.80	8	5,704	0.14%
2021/05/03	14.1	53.61	0	0.00	53.00	14.1	5,651	0.25%
2021/04/29	5	57.00	4	57.48	56.20	1	5,621	0.02%
2021/04/28	1	56.30	4	56.90	56.30	-3	5,610	-0.05%
2021/04/27	8	55.91	0	0.00	55.90	8	5,701	0.14%
2021/04/26	0	0.00	7	56.33	56.80	-7	5,700	-0.12%
2021/04/23	1	53.90	8	54.54	55.50	-7	5,728	-0.12%
2021/04/22	33	55.89	15	57.43	54.10	18	5,728	0.31%
2021/04/21	45	56.74	2	57.15	56.70	43	5,714	0.75%
2021/04/20	31	57.37	14	57.12	57.20	17	5,717	0.30%
2021/04/16	7	55.56	3	55.87	55.70	4	5,875	0.07%
2021/04/15	7	55.00	5	54.98	55.10	2	6,005	0.03%
2021/04/14	10	53.51	2	54.50	54.30	8	6,093	0.13%
2021/04/13	6.1	55.45	3	56.43	55.10	3.1	6,184	0.05%
2021/04/12	19	56.25	2	56.40	55.70	17	6,279	0.27%
2021/04/09	11	58.34	12	58.65	57.90	-1	6,309	-0.02%
2021/04/08	8	58.83	1	58.80	58.80	7	6,388	0.11%
2021/04/07	1	58.50	0	0.00	58.60	1	6,541	0.02%
2021/04/06	1	57.70	4	58.63	59.20	-3	6,738	-0.04%
2021/04/01	3	57.60	0	0.00	57.50	3	7,016	0.04%
2021/03/31	1	57.60	4	58.20	57.70	-3	7,777	-0.04%
2021/03/30	2	58.00	1	58.10	58.10	1	8,326	0.01%
2021/03/29	4	59.20	6	59.55	58.70	-2	8,496	-0.02%
2021/03/26	2	58.90	4	59.00	59.00	-2	8,403	-0.02%
2021/03/25	3	58.27	2	59.00	58.00	1	8,387	0.01%
2021/03/24	1	58.20	2	59.20	58.20	-1	8,406	-0.01%
2021/03/23	10	58.51	38	58.47	58.50	-28	8,426	-0.33%
2021/03/22	0	0.00	6	58.82	58.50	-6	8,391	-0.07%
2021/03/19	13	56.97	3	57.20	56.90	10	8,511	0.12%
2021/03/18	1	58.40	1	58.50	57.90	0	8,574	0.00%
2021/03/17	11	57.99	2	58.50	58.00	9	8,611	0.10%
2021/03/16	0	0.00	8	58.68	58.90	-8	8,592	-0.09%
2021/03/15	25	56.50	26	56.76	57.30	-1	8,512	-0.01%
2021/03/12	1	55.10	3	55.07	54.90	-2	8,502	-0.02%
2021/03/11	0	0.00	1	55.20	55.20	-1	8,569	-0.01%
2021/03/10	24	54.24	2	55.20	54.00	22	8,594	0.26%
2021/03/09	1	53.20	7	53.13	54.00	-6	8,669	-0.07%
2021/03/08	15	55.67	5	55.92	54.60	10	8,731	0.11%
2021/03/05	11	55.31	4	55.18	55.40	7	8,835	0.08%
2021/03/04	5	54.84	0	0.00	54.10	5	8,975	0.06%
2021/03/03	3	54.43	1	55.90	55.10	2	9,243	0.02%
2021/03/02	5	56.18	2	57.20	55.00	3	9,312	0.03%
2021/02/26	14	56.21	1	56.80	56.10	13	9,701	0.13%
2021/02/25	8	57.64	8	58.40	57.50	0	9,751	0.00%
2021/02/24	10	59.59	2	59.75	58.50	8	9,825	0.08%
2021/02/23	23	59.96	5	60.36	59.40	18	9,700	0.19%
2021/02/22	4	59.33	8	58.95	59.50	-4	9,571	-0.04%
2021/02/19	20	57.87	33	58.07	59.40	-13	9,505	-0.14%
2021/02/18	13	55.88	9	56.08	56.20	4	9,258	0.04%
2021/02/17	4	55.25	7	55.14	55.40	-3	9,239	-0.03%
2021/02/04	4	53.30	0	0.00	53.20	4	9,289	0.04%
2021/02/03	16	55.04	14	55.92	54.80	2	9,367	0.02%
2021/02/02	7	53.70	22	53.54	55.10	-15	9,229	-0.16%
2021/02/01	13	51.01	5	50.80	50.70	8	9,113	0.09%
2021/01/29	11	53.88	13	55.28	53.30	-2	9,072	-0.02%
2021/01/28	7	53.33	2	53.10	53.90	5	8,943	0.06%
2021/01/27	4	53.13	4	52.90	53.20	0	8,959	0.00%
2021/01/26	9	54.51	3	55.33	54.40	6	8,954	0.07%
2021/01/25	3	54.70	1	54.30	54.90	2	8,906	0.02%
2021/01/22	5	52.42	17	52.82	54.00	-12	8,946	-0.13%
2021/01/21	16	52.45	16	52.55	53.00	0	8,925	0.00%
2021/01/20	8	52.68	1	52.80	52.40	7	9,054	0.08%
2021/01/19	3	55.70	11	56.22	55.40	-8	9,069	-0.09%
2021/01/18	18	55.55	5	56.06	55.40	13	9,089	0.14%
2021/01/15	8	57.54	5	57.36	57.20	3	9,174	0.03%
2021/01/14	11	57.32	16	57.91	59.30	-5	9,620	-0.05%
2021/01/13	15	57.31	2	57.30	57.50	13	9,801	0.13%
2021/01/12	10	56.40	11	57.92	56.80	-1	9,872	-0.01%
2021/01/11	17	57.76	7	57.73	58.00	10	9,898	0.10%
2021/01/08	12	58.23	3	59.27	58.20	9	9,993	0.09%
2021/01/07	3	59.30	31	59.94	60.30	-28	9,892	-0.28%
2021/01/06	34	58.84	13.2	59.07	58.00	20.8	9,822	0.21%
2021/01/05	13	60.88	1	60.00	61.00	12	9,666	0.12%
2021/01/04	5	62.36	0	0.00	62.70	5	9,527	0.05%
2020/12/31	5	63.54	5	64.14	62.20	0	9,395	0.00%
2020/12/30	27	64.91	23	63.94	64.00	4	9,184	0.04%
2020/12/29	8	64.60	7	63.80	64.90	1	8,938	0.01%
2020/12/28	13.3	63.05	43	64.15	62.90	-29.7	8,702	-0.34%
2020/12/25	145	63.48	136	63.02	61.50	9	8,341	0.11%	大買/大賣/
2020/12/24	19	58.85	57	58.97	60.80	-38	7,563	-0.50%
2020/12/23	4	55.50	12	55.71	55.30	-8	7,028	-0.11%
2020/12/22	5	52.64	4	53.08	52.50	1	6,832	0.01%
2020/12/21	8	53.11	4	53.25	53.20	4	6,807	0.06%
2020/12/18	3	54.33	2	55.10	54.50	1	6,786	0.01%
2020/12/17	9	56.00	4	55.73	55.80	5	6,772	0.07%
2020/12/16	5	56.32	9	55.74	56.50	-4	6,769	-0.06%
2020/12/15	22	55.40	3	56.83	53.20	19	6,680	0.28%
2020/12/14	1	53.80	10	54.56	54.80	-9	6,481	-0.14%
2020/12/11	8	52.68	2	53.95	52.30	6	6,403	0.09%
2020/12/10	3	54.63	0	0.00	54.50	3	6,348	0.05%
2020/12/09	3	55.70	6	56.23	56.30	-3	6,319	-0.05%
2020/12/08	1	54.20	5	55.72	56.00	-4	6,278	-0.06%
2020/12/07	1	54.50	7	55.54	55.00	-6	6,252	-0.10%
2020/12/04	2	54.00	9	54.24	54.30	-7	6,197	-0.11%
2020/12/03	12	54.39	10	54.91	53.80	2	6,218	0.03%
2020/12/02	12	55.19	3	55.73	55.10	9	6,206	0.14%
2020/12/01	17	55.23	8	55.34	55.80	9	6,174	0.15%
2020/11/30	57	57.67	50	56.90	56.80	7	6,154	0.11%
2020/11/27	21	55.84	28	55.50	57.00	-7	6,498	-0.11%
2020/11/26	10	52.99	14	53.49	53.20	-4	6,505	-0.06%
2020/11/25	49	55.34	29	55.50	53.20	20	6,450	0.31%
2020/11/24	4	53.00	2	53.10	53.20	2	6,030	0.03%
2020/11/23	23	51.44	56	52.46	52.80	-33	5,986	-0.55%
2020/11/20	1	50.70	1	51.20	50.50	0	5,786	0.00%
2020/11/19	1	50.70	0	0.00	50.10	1	5,727	0.02%
2020/11/18	7	50.47	13	51.18	50.40	-6	5,697	-0.11%
2020/11/17	2	48.85	4	49.70	49.95	-2	5,558	-0.04%
2020/11/16	0	0.00	4	49.73	49.80	-4	5,500	-0.07%
2020/11/13	1	47.85	0	0.00	48.00	1	5,523	0.02%
2020/11/12	17	48.64	7	48.58	47.65	10	5,513	0.18%
2020/11/11	1	49.80	13.1	49.01	49.95	-12.1	5,433	-0.22%
2020/11/10	6	48.03	6	48.79	47.65	0	5,326	0.00%
2020/11/09	2	48.03	5	47.80	47.90	-3	5,253	-0.06%
2020/11/06	7.1	48.12	0	0.00	47.70	7.1	5,226	0.14%
2020/11/05	3	47.68	9	48.13	48.15	-6	5,199	-0.12%
2020/11/04	2	46.53	7	47.23	47.20	-5	5,151	-0.10%
2020/11/03	2	45.90	11	46.15	46.60	-9	5,143	-0.17%
2020/11/02	8	45.64	3	45.73	46.00	5	5,193	0.10%
2020/10/30	10	45.85	0	0.00	44.90	10	5,167	0.19%
2020/10/29	5	47.35	2	47.78	47.30	3	5,093	0.06%
2020/10/28	10	49.06	8	49.53	48.45	2	5,053	0.04%
2020/10/27	14	48.50	17	48.16	48.80	-3	4,838	-0.06%
2020/10/26	1	47.10	0	0.00	47.45	1	4,697	0.02%
2020/10/23	7	48.53	10	48.31	48.25	-3	4,629	-0.06%
2020/10/22	75	47.67	76	47.93	48.25	-1	4,490	-0.02%
2020/10/21	31	46.88	36	46.84	46.80	-5	3,949	-0.13%
2020/10/20	8	44.88	7	45.42	44.55	1	3,677	0.03%
2020/10/19	9	44.63	16	44.97	45.20	-7	3,537	-0.20%
2020/10/16	46	44.30	52	44.24	43.80	-6	3,411	-0.18%
2020/10/15	5	41.73	5	42.25	41.85	0	3,144	0.00%
2020/10/14	3	41.80	7	41.95	41.70	-4	3,089	-0.13%
2020/10/13	1	41.20	2	41.50	41.35	-1	3,055	-0.03%
2020/10/12	2	41.18	2	41.58	40.90	0	3,057	0.00%
2020/10/08	5	40.99	4	41.45	41.25	1	3,057	0.03%
2020/10/07	0	0.00	11	40.87	40.65	-11	3,024	-0.36%
2020/10/06	3	40.78	10	40.96	40.70	-7	3,045	-0.23%
2020/10/05	2.1	40.37	0	0.00	40.40	2.1	3,056	0.07%
2020/09/30	3	40.27	4	40.48	40.45	-1	3,082	-0.03%
2020/09/29	5	39.65	2	40.28	40.00	3	3,119	0.10%
2020/09/28	1	38.35	12	39.43	40.05	-11	3,119	-0.35%
2020/09/25	14	38.53	4	38.29	38.15	10	3,112	0.32%
2020/09/24	3	39.82	1	39.70	39.90	2	3,150	0.06%
2020/09/23	1	40.80	0	0.00	40.60	1	3,214	0.03%
2020/09/22	8	41.32	7	41.94	41.30	1	3,202	0.03%
2020/09/21	2	41.58	4	41.86	41.70	-2	3,166	-0.06%
2020/09/18	3	40.67	6	41.23	41.15	-3	3,106	-0.10%
2020/09/17	3	40.47	4	40.75	40.45	-1	3,066	-0.03%
2020/09/16	5	40.30	0	0.00	40.10	5	3,066	0.16%
2020/09/15	8	40.61	1	40.60	40.45	7	3,056	0.23%
2020/09/11	1	40.10	0	0.00	39.50	1	3,025	0.03%
2020/09/10	1	40.30	1	41.30	40.30	0	2,994	0.00%
2020/09/09	1	39.80	2.5	40.64	40.60	-1.5	2,961	-0.05%
2020/09/08	2	40.58	11	40.39	40.25	-9	2,957	-0.30%
2020/09/07	19	40.08	0	0.00	39.40	19	2,917	0.65%
2020/09/04	1	41.00	26	41.55	41.50	-25	2,853	-0.88%
2020/09/03	12	42.78	12	42.54	42.60	0	2,812	0.00%
2020/09/02	42	42.71	37	42.77	43.40	5	2,748	0.18%
2020/09/01	21	40.00	34	40.06	41.25	-13	2,280	-0.57%
2020/08/31	3	37.92	7	38.30	37.50	-4	2,104	-0.19%
2020/08/27	14	37.95	17	37.51	37.05	-3	2,424	-0.12%
2020/08/26	0	0.00	6	36.45	36.95	-6	2,384	-0.25%
2020/08/25	1	35.80	5	35.56	35.70	-4	2,424	-0.17%
2020/08/24	6	35.11	0	0.00	35.35	6	2,432	0.25%
2020/08/21	3	35.95	7	35.66	35.60	-4	2,421	-0.17%
2020/08/20	10	36.41	8	35.83	35.35	2	2,408	0.08%
2020/08/19	10	38.40	11	38.28	38.00	-1	2,369	-0.04%
2020/08/18	1	36.90	5	37.42	37.40	-4	2,305	-0.17%
2020/08/13	5	36.30	0	0.00	36.55	5	2,253	0.22%
2020/08/12	2	36.53	1	37.40	36.35	1	2,247	0.04%
2020/08/11	10	37.32	0	0.00	37.15	10	2,231	0.45%
2020/08/10	7	38.31	10	38.65	38.10	-3	2,221	-0.14%
2020/08/07	16	38.89	16	39.38	39.35	0	2,216	0.00%
2020/08/06	10	38.76	25	38.89	39.10	-15	2,187	-0.69%
2020/08/04	1	36.50	0	0.00	36.50	1	2,125	0.05%
2020/08/03	1	36.80	1	37.50	36.60	0	2,128	0.00%
2020/07/31	10	37.16	7	37.22	37.10	3	2,130	0.14%
2020/07/30	2	36.80	3	36.92	37.05	-1	2,124	-0.05%
2020/07/29	4	35.79	4	36.33	36.25	0	2,115	0.00%
2020/07/28	17	36.23	20	35.77	35.50	-3	2,120	-0.14%
2020/07/27	5	37.25	0	0.00	36.95	5	2,138	0.23%
2020/07/24	10	38.24	0	0.00	38.10	10	2,143	0.47%
2020/07/23	4	39.24	0	0.00	39.00	4	2,151	0.19%
2020/07/22	1	39.50	7	39.68	39.40	-6	2,168	-0.28%
2020/07/21	0	0.00	16	38.73	38.90	-16	2,205	-0.73%
2020/07/20	4	37.76	4	38.50	38.25	0	2,268	0.00%
2020/07/17	28	38.40	24	38.60	38.15	4	2,282	0.18%
2020/07/16	6	39.09	4	39.41	39.05	2	2,293	0.09%
2020/07/15	8	40.53	5	40.70	40.30	3	2,290	0.13%
2020/07/14	8	40.99	9	41.01	40.90	-1	2,318	-0.04%
2020/07/13	3	40.88	1	41.25	41.25	2	2,335	0.09%
2020/07/10	16	41.31	8	41.17	40.95	8	2,331	0.34%
2020/07/09	6	42.67	1	42.35	42.10	5	2,334	0.21%
2020/07/08	3	42.82	1	42.70	42.70	2	2,333	0.09%
2020/07/07	5	42.72	4	43.10	42.65	1	2,295	0.04%
2020/07/06	4	43.25	3	43.15	43.20	1	2,329	0.04%
2020/07/03	5	43.43	10	43.56	43.35	-5	2,374	-0.21%
2020/07/02	5	42.58	29	42.27	43.00	-24	2,329	-1.03%
2020/07/01	7	40.36	2	40.48	40.15	5	2,259	0.22%
2020/06/30	3	40.02	0	0.00	40.00	3	2,257	0.13%
2020/06/29	4	39.73	4	39.65	39.75	0	2,283	0.00%
2020/06/24	1	40.15	1	40.20	40.25	0	2,290	0.00%
2020/06/23	4	40.39	1	41.35	40.20	3	2,310	0.13%
2020/06/22	8	40.81	1	40.95	40.85	7	2,325	0.30%
2020/06/19	7	41.49	3	41.40	41.25	4	2,386	0.17%
2020/06/18	1	41.15	9	41.45	41.70	-8	2,402	-0.33%
2020/06/17	15	40.78	10	40.85	40.50	5	2,402	0.21%
2020/06/16	2	41.23	3	41.58	41.30	-1	2,426	-0.04%
2020/06/15	4	41.06	7	41.46	40.80	-3	2,470	-0.12%
2020/06/12	22	39.43	130	40.07	40.70	-108	2,513	-4.30%	大賣/鉅額交易
2020/06/11	20	41.65	14	41.58	41.35	6	2,539	0.24%
2020/06/10	8	43.26	16	43.20	43.25	-8	2,535	-0.32%
2020/06/09	20	42.73	10	42.59	42.60	10	2,560	0.39%
2020/06/08	14	44.36	6	44.08	44.00	8	2,534	0.32%
2020/06/05	26	45.16	25	45.28	45.25	1	2,473	0.04%
2020/06/04	131	44.38	32	44.05	45.40	99	2,367	4.18%	大買/
2020/06/03	14	42.02	17	41.77	41.30	-3	2,160	-0.14%
2020/06/02	7	39.52	6	39.97	40.00	1	1,983	0.05%
2020/06/01	2	39.38	18	38.92	39.45	-16	1,971	-0.81%
2020/05/29	2	37.23	6	38.05	38.20	-4	1,921	-0.21%
2020/05/28	7	37.04	4	37.01	36.80	3	1,922	0.16%
2020/05/27	10	37.15	5	37.16	37.05	5	1,936	0.26%
2020/05/26	6	37.33	9	37.63	37.15	-3	1,948	-0.15%
2020/05/25	21	36.90	16	36.77	37.20	5	1,940	0.26%
2020/05/22	8	37.76	9	38.20	37.55	-1	1,944	-0.05%
2020/05/21	12	38.18	9	38.12	38.40	3	1,950	0.15%
2020/05/20	4	37.80	7	37.79	37.60	-3	1,978	-0.15%
2020/05/19	2	37.35	9	37.31	37.50	-7	1,982	-0.35%
2020/05/18	21	36.93	18	36.86	36.60	3	1,993	0.15%
2020/05/15	17	36.99	16	37.60	37.40	1	2,000	0.05%
2020/05/14	15	38.64	2	39.00	38.15	13	1,995	0.65%
2020/05/13	17	39.11	31	39.05	39.50	-14	1,993	-0.70%
2020/05/12	11	39.35	5	39.44	39.25	6	2,003	0.30%
2020/05/11	9	39.74	20	40.13	39.60	-11	2,019	-0.54%
2020/05/08	3	38.82	7	38.64	38.85	-4	2,045	-0.20%
2020/05/07	9	38.57	36	38.64	38.55	-27	2,045	-1.32%
2020/05/06	3	38.00	3	38.13	38.00	0	2,038	0.00%
2020/05/05	6	38.09	6	38.15	38.15	0	2,070	0.00%
2020/05/04	7	37.74	0	0.00	37.55	7	2,096	0.33%
2020/04/30	7	38.31	0	0.00	38.30	7	2,122	0.33%
2020/04/29	3	38.38	5	38.58	38.10	-2	2,106	-0.09%
2020/04/28	5	38.08	0	0.00	38.10	5	2,105	0.24%
2020/04/27	3	38.08	5	38.06	38.00	-2	2,130	-0.09%
2020/04/24	5	37.93	0	0.00	37.40	5	2,117	0.24%
2020/04/23	1	37.00	10	37.59	38.00	-9	2,085	-0.43%
2020/04/22	4	34.95	1	36.05	36.15	3	2,028	0.15%
2020/04/21	3	35.58	1	36.70	35.80	2	2,027	0.10%
2020/04/20	3	35.87	2	36.35	36.70	1	2,014	0.05%
2020/04/17	11	36.08	11	37.09	36.05	0	2,004	0.00%
2020/04/16	7	35.71	7	36.12	36.30	0	1,967	0.00%
2020/04/15	13	35.48	9	35.67	35.80	4	1,964	0.20%
2020/04/14	2	35.03	6	34.99	34.85	-4	1,961	-0.20%
2020/04/13	3	34.45	15	34.69	34.20	-12	1,969	-0.61%
2020/04/10	4	33.94	0	0.00	33.95	4	1,973	0.20%
2020/04/09	20	34.04	5	34.29	34.00	15	2,021	0.74%
2020/04/08	7	32.12	20	32.49	33.55	-13	2,047	-0.63%
2020/04/07	6	31.04	8	30.89	31.05	-2	1,988	-0.10%
2020/04/06	3	29.95	2	30.53	30.30	1	1,967	0.05%
2020/04/01	2	30.70	0	0.00	30.55	2	1,963	0.10%
2020/03/31	4	30.75	4	30.94	30.55	0	2,010	0.00%
2020/03/30	3	29.62	2	29.68	30.00	1	2,044	0.05%
2020/03/27	4	29.99	6	30.35	29.80	-2	2,060	-0.10%
2020/03/26	3	29.55	11	29.91	29.80	-8	2,169	-0.37%
2020/03/25	3	29.87	9	29.82	30.20	-6	2,239	-0.27%
2020/03/24	5	28.04	0	0.00	28.35	5	2,193	0.23%
2020/03/23	43	26.53	37	25.64	26.80	6	2,186	0.27%
2020/03/20	12	28.03	12	28.40	28.05	0	2,267	0.00%
2020/03/19	40	27.30	5	26.77	26.55	35	2,263	1.55%
2020/03/18	10	30.14	8	30.52	29.50	2	2,254	0.09%
2020/03/17	8	33.05	4	33.41	32.45	4	2,220	0.18%
2020/03/16	7	37.34	4	38.94	36.05	3	2,190	0.14%
2020/03/13	8	37.13	20	37.26	40.00	-12	2,216	-0.54%
2020/03/12	13	41.95	8	42.10	41.00	5	2,237	0.22%
2020/03/11	3	45.07	2	45.20	44.85	1	2,367	0.04%
2020/03/10	4	45.21	6	45.53	45.85	-2	2,368	-0.08%
2020/03/09	11	45.00	7	45.41	44.75	4	2,348	0.17%
2020/03/06	2	46.65	1	47.00	46.80	1	2,342	0.04%
2020/03/05	6	46.63	5	46.81	46.70	1	2,331	0.04%
2020/03/04	0	0.00	2	46.15	45.90	-2	2,330	-0.09%
2020/03/03	0	0.00	4	45.18	45.20	-4	2,362	-0.17%
2020/03/02	2	42.83	3	44.35	44.25	-1	2,358	-0.04%
2020/02/27	14	44.58	4	45.46	43.90	10	2,350	0.43%
2020/02/26	2	45.65	3	45.92	45.85	-1	2,334	-0.04%
2020/02/25	3.1	45.90	2	46.20	45.80	1.1	2,342	0.05%
2020/02/24	2	46.83	8	46.75	46.70	-6	2,338	-0.26%
2020/02/21	9.1	47.27	14	47.55	47.60	-4.9	2,331	-0.21%
2020/02/20	1	46.80	3	46.83	46.80	-2	2,301	-0.09%
2020/02/19	3	46.70	0	0.00	46.60	3	2,306	0.13%
2020/02/18	2	46.90	1	46.85	46.80	1	2,295	0.04%
2020/02/14	2	46.35	3	46.68	46.55	-1	2,295	-0.04%
2020/02/13	12	46.70	10	46.78	46.30	2	2,298	0.09%
2020/02/12	2	46.38	1	46.65	46.70	1	2,323	0.04%
2020/02/11	3	46.70	5	46.46	46.30	-2	2,333	-0.09%
2020/02/10	1	43.50	1	44.60	44.65	0	2,283	0.00%
2020/02/07	3	44.92	1	45.30	44.65	2	2,292	0.09%
2020/02/06	5	45.60	1	46.35	45.65	4	2,300	0.17%
2020/02/05	1	44.70	13	45.35	45.05	-12	2,313	-0.52%
2020/02/04	10	44.05	1	45.30	45.30	9	2,329	0.39%
2020/02/03	3	42.97	3	43.10	43.10	0	2,510	0.00%
2020/01/31	3	44.93	0	0.00	45.00	3	2,526	0.12%
2020/01/30	14	46.19	78	46.48	45.65	-64	2,545	-2.51%
2020/01/20	4	50.70	0	0.00	50.70	4	2,528	0.16%
2020/01/17	5	51.02	6	50.95	50.90	-1	2,538	-0.04%
2020/01/16	2	51.10	1	51.00	51.20	1	2,553	0.04%
2020/01/15	5	51.60	5	51.68	51.40	0	2,661	0.00%
2020/01/14	2.3	52.10	4	52.28	52.10	-1.7	2,656	-0.06%
2020/01/13	1	51.80	1	51.60	52.00	0	2,650	0.00%
2020/01/09	4	51.30	0	0.00	51.60	4	2,667	0.15%
2020/01/08	1	50.60	0	0.00	50.60	1	2,652	0.04%
2020/01/07	35	50.61	7	50.81	51.20	28	2,638	1.06%
2020/01/06	23	51.13	62	51.85	51.20	-39	2,617	-1.49%
2020/01/03	34	52.54	2	52.25	52.20	32	2,584	1.24%
2020/01/02	57	54.71	1	54.70	53.60	56	2,523	2.22%
2019/12/31	1	53.70	1	53.60	53.60	0	2,439	0.00%
2019/12/30	10.5	53.49	9	53.60	53.50	1.5	2,426	0.06%
2019/12/27	2	54.15	0	0.00	54.10	2	2,403	0.08%
2019/12/26	5.1	54.73	2	54.30	54.20	3.1	2,384	0.13%
2019/12/25	10	54.09	15	53.95	54.90	-5	2,323	-0.22%
2019/12/24	3	53.40	2	53.35	53.20	1	2,263	0.04%
2019/12/23	16.4	54.16	13	54.06	53.80	3.4	2,231	0.15%
2019/12/20	7.5	53.03	28	53.35	53.80	-20.5	2,094	-0.98%
2019/12/19	15	52.07	1	52.00	52.40	14	2,003	0.70%
2019/12/18	4	51.63	0	0.00	51.60	4	1,994	0.20%
2019/12/17	10	52.22	5	52.38	51.90	5	1,988	0.25%
2019/12/16	2.2	51.85	7	51.77	51.80	-4.8	1,893	-0.25%
2019/12/13	12	50.58	1	50.70	50.70	11	1,862	0.59%
2019/12/12	6	52.12	1	51.80	51.80	5	1,814	0.28%
2019/12/11	6	51.80	3	51.77	51.70	3	1,778	0.17%
2019/12/10	3	52.47	2	53.20	52.00	1	1,760	0.06%
2019/12/09	6	52.90	8	53.06	53.00	-2	1,715	-0.12%
2019/12/06	42	52.44	73	52.28	52.60	-31	1,647	-1.88%
2019/12/05	2	50.20	3	50.17	50.40	-1	1,492	-0.07%
2019/12/04	0	0.00	1	49.70	49.50	-1	1,507	-0.07%
2019/12/03	1	49.20	1	49.30	49.15	0	1,520	0.00%
2019/12/02	3	49.32	1	49.10	49.40	2	1,516	0.13%
2019/11/29	10	50.31	6	50.52	50.00	4	1,513	0.26%
2019/11/28	10	50.65	15	50.95	50.80	-5	1,502	-0.33%
2019/11/27	2.7	50.00	1	50.10	50.00	1.7	1,481	0.12%
2019/11/26	0	0.00	12	48.83	49.50	-12	1,469	-0.82%
2019/11/22	3	49.00	1	48.85	48.90	2	1,455	0.14%
2019/11/21	14	48.16	21	48.16	49.40	-7	1,452	-0.48%
2019/11/20	7	48.09	4	48.05	48.00	3	1,448	0.21%
2019/11/19	1	48.45	0	0.00	48.40	1	1,473	0.07%
2019/11/18	1	48.55	0	0.00	48.45	1	1,506	0.07%
2019/11/15	1	49.20	0	0.00	49.20	1	1,537	0.07%
2019/11/14	5	48.78	1	48.80	48.80	4	1,572	0.25%
2019/11/13	1	49.05	0	0.00	49.30	1	1,590	0.06%
2019/11/12	2	49.45	2	49.55	49.55	0	1,605	0.00%
2019/11/11	28	51.24	10	50.62	49.60	18	1,625	1.11%
2019/11/08	42	50.18	4	50.53	50.90	38	1,632	2.33%
2019/11/07	7	49.69	2	49.75	49.30	5	1,636	0.31%
2019/11/06	4	50.28	8	50.61	50.30	-4	1,629	-0.25%
2019/11/05	12	51.36	7	51.34	51.60	5	1,616	0.31%
2019/11/04	2	51.25	7	51.39	51.30	-5	1,613	-0.31%
2019/11/01	4	51.15	2	51.05	50.90	2	1,578	0.13%
2019/10/31	9	51.53	18	52.09	51.00	-9	1,571	-0.57%
2019/10/30	7	50.17	7	50.01	50.30	0	1,372	0.00%
2019/10/29	11.4	49.93	10	50.11	49.10	1.4	1,351	0.10%
2019/10/28	4	49.78	6	49.83	49.90	-2	1,328	-0.15%
2019/10/25	7	49.12	7.2	49.34	49.00	-0.2	1,335	-0.01%
2019/10/24	5	49.04	8	49.09	49.80	-3	1,334	-0.22%
2019/10/23	28.3	49.28	20	49.25	49.30	8.3	1,357	0.61%
2019/10/22	0	0.00	3	46.43	47.05	-3	1,301	-0.23%
2019/10/21	2	46.53	4	46.63	46.40	-2	1,338	-0.15%
2019/10/18	5	46.57	2	46.75	46.30	3	1,364	0.22%
2019/10/17	1.3	46.39	3	46.40	46.35	-1.7	1,356	-0.12%
2019/10/15	1	46.10	0	0.00	46.20	1	1,405	0.07%
2019/10/14	1	45.70	2	45.40	45.55	-1	1,451	-0.07%
2019/10/09	5	45.05	0	0.00	45.15	5	1,494	0.33%
2019/10/08	3	45.45	4	45.44	45.10	-1	1,518	-0.07%
2019/10/07	0	0.00	3	45.72	45.85	-3	1,544	-0.19%
2019/10/04	1	45.70	1	45.85	45.60	0	1,557	0.00%
2019/10/01	1	45.95	1	45.80	45.80	0	1,591	0.00%
2019/09/27	5	45.72	6	45.94	45.70	-1	1,602	-0.06%
2019/09/26	3	46.23	3	46.10	46.20	0	1,612	0.00%
2019/09/25	3.2	46.90	0	0.00	46.65	3.2	1,628	0.20%
2019/09/24	4.4	47.91	3	48.30	47.65	1.4	1,660	0.08%
2019/09/23	3	47.50	2	47.45	47.75	1	1,664	0.06%
2019/09/20	4	47.13	5	47.03	47.10	-1	1,712	-0.06%
2019/09/19	0	0.00	1	46.85	46.75	-1	1,733	-0.06%
2019/09/18	0	0.00	3	46.62	46.65	-3	1,740	-0.17%
2019/09/17	0	0.00	2	45.83	45.90	-2	1,743	-0.11%
2019/09/16	4	45.66	0	0.00	45.60	4	1,777	0.22%
2019/09/11	0	0.00	3	46.00	46.20	-3	1,860	-0.16%
2019/09/09	3	46.17	3	46.18	46.00	0	1,887	0.00%
2019/09/06	0	0.00	2	47.08	46.70	-2	1,891	-0.11%
2019/09/05	1	46.60	0	0.00	46.55	1	1,889	0.05%
2019/09/04	0.2	46.95	3	46.67	46.90	-2.9	1,891	-0.15%
2019/09/03	3	46.48	3	46.32	46.25	0	1,927	0.00%
2019/09/02	1.9	46.93	0	0.00	46.85	1.9	1,960	0.10%
2019/08/30	7	46.58	7	47.11	46.40	0	1,972	0.00%
2019/08/29	1	45.80	0	0.00	45.65	1	1,982	0.05%
2019/08/28	0	0.00	2	45.73	45.40	-2	2,012	-0.10%
2019/08/27	3	44.82	3	45.02	44.70	0	2,044	0.00%
2019/08/26	3	44.73	0	0.00	44.55	3	2,095	0.14%
2019/08/23	1	46.20	0	0.00	46.20	1	2,127	0.05%
2019/08/22	1	46.30	3	46.80	46.65	-2	2,235	-0.09%
2019/08/21	5	46.13	1	46.40	46.30	4	2,219	0.18%
2019/08/20	2	45.65	3	46.25	45.05	-1	2,197	-0.05%
2019/08/19	4	43.95	15	44.75	45.85	-11	2,160	-0.51%
2019/08/16	4	42.61	5	42.76	43.50	-1	2,130	-0.05%
2019/08/15	5	43.15	0	0.00	43.05	5	2,112	0.24%
2019/08/14	46	45.58	0	0.00	44.50	46	2,092	2.20%
2019/08/13	16	45.22	26	45.35	45.00	-10	2,075	-0.48%
2019/08/12	0	0.00	31	47.58	47.30	-31	2,045	-1.52%
2019/08/08	0	0.00	3	45.65	45.95	-3	2,031	-0.15%
2019/08/07	3	45.07	2	45.95	44.90	1	2,064	0.05%
2019/08/06	2	42.95	3	44.43	44.95	-1	2,108	-0.05%
2019/08/05	6	45.45	5	45.52	45.15	1	2,209	0.05%
2019/08/02	9	47.74	0	0.00	47.00	9	2,269	0.40%
2019/08/01	9	49.21	0	0.00	49.20	9	2,335	0.39%
2019/07/31	0	0.00	4	49.40	49.85	-4	2,354	-0.17%
2019/07/30	2	48.88	1	49.30	48.85	1	2,390	0.04%
2019/07/29	10	49.11	4	49.11	48.85	6	2,388	0.25%
2019/07/26	9	50.47	11	50.45	50.20	-2	2,372	-0.08%
2019/07/25	6	50.60	3	50.60	50.50	3	2,380	0.13%
2019/07/24	4	52.80	10	52.97	53.00	-6	2,352	-0.26%
2019/07/23	1	51.90	1	51.90	52.40	0	2,332	0.00%
2019/07/22	5	51.64	2	51.55	51.40	3	2,300	0.13%
2019/07/19	2	51.20	2	51.45	51.40	0	2,286	0.00%
2019/07/18	5	51.30	0	0.00	51.00	5	2,325	0.21%
2019/07/17	5.5	52.26	6	52.40	52.10	-0.5	2,327	-0.02%
2019/07/16	4.1	53.88	3	54.07	53.10	1.1	2,338	0.05%
2019/07/15	4	52.43	17	52.97	52.80	-13	2,307	-0.56%
2019/07/12	1.3	51.48	5	51.56	51.40	-3.7	2,282	-0.16%
2019/07/11	3	50.83	0	0.00	50.90	3	2,281	0.13%
2019/07/10	3	51.50	0	0.00	51.50	3	2,265	0.13%
2019/07/09	4.2	51.10	0	0.00	51.00	4.2	2,278	0.18%
2019/07/08	0	0.00	2	51.65	51.60	-2	2,304	-0.09%
2019/07/05	1	51.30	1	51.70	51.60	0	2,386	0.00%
2019/07/03	3	51.20	0.1	53.00	50.80	2.9	2,490	0.12%
2019/07/02	1.4	51.36	3	51.30	51.50	-1.6	2,502	-0.06%
2019/07/01	6.5	51.10	10.1	50.94	51.50	-3.6	2,521	-0.14%
2019/06/28	2	49.65	4	49.85	49.80	-2	2,535	-0.08%
2019/06/27	17	49.47	19	49.64	49.50	-2	2,591	-0.08%
2019/06/26	3.1	48.26	8	48.31	48.80	-4.9	2,581	-0.19%
2019/06/25	1.1	47.10	2	47.50	47.10	-0.9	2,608	-0.03%
2019/06/24	1	47.05	1	47.20	47.50	0	2,665	0.00%
2019/06/21	17	47.35	10	46.80	47.60	7	2,686	0.26%
2019/06/20	0.1	47.30	14	46.82	47.40	-13.9	2,689	-0.52%
2019/06/19	5	45.95	13	46.35	45.85	-8	2,790	-0.29%
2019/06/17	5	44.26	0	0.00	43.80	5	2,894	0.17%
2019/06/14	11	44.76	8	44.56	44.35	3	2,901	0.10%
2019/06/13	10	45.02	9	44.96	45.05	1	2,920	0.03%
2019/06/12	1	43.85	2	44.48	44.50	-1	2,939	-0.03%
2019/06/11	6	44.02	4	44.00	44.00	2	2,958	0.07%
2019/06/10	0	0.00	13	42.35	42.85	-13	2,927	-0.44%
2019/06/06	17	42.14	1	42.20	41.75	16	2,908	0.55%
2019/06/05	5	42.68	4	42.35	42.05	1	2,901	0.03%
2019/06/04	4	42.51	6	42.63	42.30	-2	2,908	-0.07%
2019/06/03	5	42.65	4	42.71	42.55	1	2,897	0.03%
2019/05/31	3	43.80	0	0.00	43.00	3	2,876	0.10%
2019/05/30	10	43.03	11	43.34	43.50	-1	2,833	-0.04%
2019/05/29	23	44.23	10	45.03	43.00	13	2,814	0.46%
2019/05/28	3	47.90	1	48.50	47.60	2	2,741	0.07%
2019/05/27	4	47.79	6	47.93	48.10	-2	2,749	-0.07%
2019/05/24	4	47.35	3	47.43	47.10	1	2,760	0.04%
2019/05/23	12	47.60	11	47.50	47.50	1	2,789	0.04%
2019/05/22	3	48.78	4	48.65	48.40	-1	2,832	-0.04%
2019/05/21	3	47.73	1	48.20	48.40	2	2,866	0.07%
2019/05/20	5	47.50	2	47.60	48.00	3	2,885	0.10%
2019/05/17	2	47.98	1	49.00	48.10	1	2,931	0.03%
2019/05/16	4	48.04	3	48.27	47.80	1	2,994	0.03%
2019/05/15	9	48.92	4	48.71	48.80	5	3,014	0.17%
2019/05/14	3	47.03	4	48.06	48.25	-1	3,079	-0.03%
2019/05/13	27	49.82	4	50.73	48.80	23	3,220	0.71%
2019/05/10	7	55.59	2	56.50	54.20	5	3,442	0.15%
2019/05/09	6	56.67	11	56.35	56.40	-5	3,402	-0.15%
2019/05/08	6	55.85	1	56.10	55.80	5	3,357	0.15%
2019/05/07	1	55.90	10	56.78	57.00	-9	3,421	-0.26%
2019/05/06	4	55.10	9	55.40	55.00	-5	3,487	-0.14%
2019/05/03	1	55.90	4	55.93	55.90	-3	3,743	-0.08%
2019/04/30	3	54.47	3	55.63	55.80	0	3,736	0.00%
2019/04/29	10	55.80	1	55.60	55.00	9	3,738	0.24%
2019/04/26	1	57.10	0	0.00	57.50	1	3,712	0.03%
2019/04/25	1	57.50	0	0.00	58.10	1	3,745	0.03%
2019/04/24	2	57.85	1	59.30	57.80	1	3,777	0.03%
2019/04/23	1	58.50	5	58.68	58.60	-4	3,744	-0.11%
2019/04/22	0	0.00	5	58.34	58.20	-5	3,724	-0.13%
2019/04/19	3	56.53	4	56.95	57.20	-1	3,695	-0.03%
2019/04/18	8	56.49	6	57.02	56.10	2	3,686	0.05%
2019/04/17	4	57.65	5	57.68	57.40	-1	3,686	-0.03%
2019/04/16	0	0.00	3	57.17	57.20	-3	3,696	-0.08%
2019/04/15	0	0.00	3	57.33	56.90	-3	3,746	-0.08%
2019/04/12	8	56.79	3	58.20	56.10	5	3,810	0.13%
2019/04/11	12	58.23	12	58.42	58.30	0	3,846	0.00%
2019/04/10	4	57.48	4	59.10	57.70	0	3,825	0.00%
2019/04/09	1	57.10	1	57.60	57.60	0	3,756	0.00%
2019/04/08	7	56.80	0	0.00	56.50	7	3,736	0.19%
2019/04/03	3	57.23	6	57.20	57.10	-3	3,740	-0.08%
2019/04/02	4	56.83	9	56.78	56.70	-5	3,744	-0.13%
2019/04/01	4	56.73	2	57.05	55.60	2	3,739	0.05%
2019/03/29	1	56.20	1	56.00	56.20	0	3,683	0.00%
2019/03/28	2	55.85	1	55.90	55.10	1	3,681	0.03%
2019/03/27	2	55.50	9	55.66	56.10	-7	3,659	-0.19%
2019/03/26	6	54.68	6	54.58	54.20	0	3,655	0.00%
2019/03/25	4	54.50	3	54.93	54.80	1	3,697	0.03%
2019/03/22	13.2	55.01	10	55.21	55.40	3.2	3,689	0.09%
2019/03/21	77	52.70	111	52.81	53.60	-34	3,598	-0.94%	大賣/
2019/03/20	28	52.01	1	51.90	51.40	27	3,496	0.77%
2019/03/19	10	52.20	12	52.33	52.30	-2	3,533	-0.06%
2019/03/18	2	52.35	6	52.15	52.80	-4	3,527	-0.11%
2019/03/15	3	52.80	1	53.30	52.90	2	3,552	0.06%
2019/03/14	4	52.53	1	52.20	52.40	3	3,541	0.08%
2019/03/12	3	53.60	2	54.60	53.70	1	3,626	0.03%
2019/03/11	5	54.10	5	54.12	54.00	0	3,670	0.00%
2019/03/08	18	53.56	10	53.60	53.40	8	3,794	0.21%
2019/03/07	6	54.97	0	0.00	54.90	6	3,841	0.16%
2019/03/06	1	55.90	5	56.14	56.10	-4	3,965	-0.10%
2019/03/05	1	55.90	0	0.00	55.90	1	4,222	0.02%
2019/03/04	13	55.58	12	56.07	56.10	1	4,347	0.02%
2019/02/27	5	55.84	0	0.00	55.50	5	4,376	0.11%
2019/02/26	8	57.33	3	57.80	57.00	5	4,368	0.11%
2019/02/25	3.3	57.03	5	57.54	57.70	-1.7	4,435	-0.04%
2019/02/22	8	57.16	3	57.03	57.00	5	4,468	0.11%
2019/02/21	6	57.32	4	57.43	57.70	2	4,510	0.04%
2019/02/20	3.1	58.95	4	58.78	58.40	-0.9	4,587	-0.02%
2019/02/19	2	58.05	4	58.28	57.80	-2	4,618	-0.04%
2019/02/18	17	57.79	10	57.50	58.10	7	4,662	0.15%
2019/02/15	5	59.18	13	60.02	58.70	-8	4,726	-0.17%
2019/02/14	9.1	58.80	8	59.01	58.90	1.1	4,714	0.02%
2019/02/13	10	58.91	9	59.40	58.70	1	4,705	0.02%
2019/02/12	44	58.71	34	59.07	58.70	10	4,638	0.22%
2019/02/11	40	59.47	52	59.67	59.10	-12	4,518	-0.27%
2019/01/30	5	56.72	2	56.55	56.00	3	4,261	0.07%
2019/01/29	4.3	56.20	6	56.35	56.60	-1.7	4,265	-0.04%
2019/01/28	0	0.00	12	56.02	55.50	-12	4,233	-0.28%
2019/01/25	19	54.55	4	54.40	53.50	15	4,227	0.35%
2019/01/24	53	55.41	57	56.27	54.90	-4	4,223	-0.09%
2019/01/23	3	54.03	4	53.88	54.40	-1	4,104	-0.02%
2019/01/22	5	53.04	2	52.70	53.10	3	4,155	0.07%
2019/01/17	9	54.47	6	53.93	53.30	3	4,207	0.07%
2019/01/16	1.5	54.97	22	54.80	55.60	-20.5	4,179	-0.49%
2019/01/15	3	53.07	5	53.30	53.40	-2	4,146	-0.05%
2019/01/14	4	52.35	3	52.73	52.10	1	4,149	0.02%
2019/01/11	2	53.05	2	52.75	52.80	0	4,159	0.00%
2019/01/10	6	52.95	3	52.77	52.70	3	4,176	0.07%
2019/01/09	10	53.81	2	54.60	53.70	8	4,193	0.19%
2019/01/08	9	55.32	4	56.30	54.40	5	4,219	0.12%
2019/01/07	19	55.01	13	55.05	55.10	6	4,241	0.14%
2019/01/04	3	52.13	5	53.46	54.50	-2	4,261	-0.05%
2019/01/03	3.7	53.32	8	53.74	54.00	-4.3	4,203	-0.10%
2019/01/02	6	52.75	15	52.97	52.30	-9	4,218	-0.21%
2018/12/28	4	51.88	1	51.70	51.10	3	4,236	0.07%
2018/12/27	3	51.53	4	51.70	51.60	-1	4,329	-0.02%
2018/12/26	1	51.70	1	51.70	50.30	0	4,339	0.00%
2018/12/25	3	50.33	5	51.06	51.10	-2	4,319	-0.05%
2018/12/24	1	49.60	3	50.83	51.00	-2	4,299	-0.05%
2018/12/22	1	48.40	2	48.88	49.60	-1	4,272	-0.02%
2018/12/21	8	47.14	9	47.03	48.70	-1	4,289	-0.02%
2018/12/20	2	48.15	4	47.93	47.70	-2	4,276	-0.05%
2018/12/19	8	47.56	6	48.42	47.45	2	4,266	0.05%
2018/12/18	45	48.79	50	49.25	49.00	-5	4,261	-0.12%
2018/12/17	7	51.06	3	51.40	51.30	4	4,227	0.09%
2018/12/14	10	51.68	0	0.00	52.00	10	4,278	0.23%
2018/12/13	1.1	53.29	0	0.00	54.00	1.1	4,328	0.03%
2018/12/12	4	54.15	7	54.69	54.20	-3	4,413	-0.07%
2018/12/11	0	0.00	2	51.95	52.00	-2	4,355	-0.05%
2018/12/10	9	51.73	1	51.00	51.20	8	4,357	0.18%
2018/12/07	0.2	54.60	2	55.30	54.60	-1.8	4,320	-0.04%
2018/12/06	24	53.91	20	54.18	53.50	4	4,357	0.09%
2018/12/05	6	56.60	4	56.83	56.60	2	4,290	0.05%
2018/12/04	15	59.58	17	59.29	58.90	-2	4,250	-0.05%
2018/12/03	9.4	60.85	12	60.19	60.80	-2.6	4,208	-0.06%
2018/11/30	5	57.00	3	57.47	56.80	2	4,077	0.05%
2018/11/29	162.5	56.39	150	58.16	56.40	12.5	4,002	0.31%	大買/大賣/
2018/11/28	28	56.48	34	56.80	56.60	-6	3,862	-0.16%
2018/11/27	31	53.14	30	52.88	53.50	1	3,600	0.03%
2018/11/26	0.1	51.30	4	51.55	51.30	-3.9	3,471	-0.11%
2018/11/23	4	50.03	2	51.35	49.50	2	3,429	0.06%
2018/11/22	3	50.57	3	50.80	50.20	0	3,417	0.00%
2018/11/21	8	50.49	11	50.57	51.00	-3	3,355	-0.09%
2018/11/20	3	51.00	4	51.20	50.20	-1	3,337	-0.03%
2018/11/19	13	49.19	19	49.98	50.30	-6	3,274	-0.18%
2018/11/16	8	47.47	17	47.35	47.00	-9	3,164	-0.28%
2018/11/15	11	48.72	4	47.94	48.10	7	3,115	0.22%
2018/11/14	14	47.74	19	47.96	47.00	-5	3,072	-0.16%
2018/11/13	10	47.71	3	48.13	48.25	7	2,995	0.23%
2018/11/12	6	49.94	6	50.28	49.50	0	2,945	0.00%
2018/11/09	9	51.50	3	51.73	51.70	6	2,934	0.20%
2018/11/08	7.5	53.11	4	53.75	52.90	3.5	2,915	0.12%
2018/11/07	13	51.74	16	51.69	52.90	-3	2,858	-0.10%
2018/11/06	6	49.73	3	50.70	48.55	3	2,857	0.10%
2018/11/05	2.1	50.27	1	51.70	50.60	1.1	2,900	0.04%
2018/11/02	8.4	50.39	3	51.43	50.30	5.4	2,981	0.18%
2018/11/01	2	47.70	6	48.58	49.70	-4	2,907	-0.14%
2018/10/31	13	44.74	16	45.16	46.30	-3	2,809	-0.11%
2018/10/30	2	41.28	8	43.02	43.25	-6	2,671	-0.22%
2018/10/29	1	39.00	2	40.10	39.35	-1	2,622	-0.04%
2018/10/26	7	39.76	7	40.00	40.00	0	2,641	0.00%
2018/10/25	11	39.41	15	39.40	39.50	-4	2,631	-0.15%
2018/10/24	11	43.19	1	42.95	42.75	10	2,589	0.39%
2018/10/23	0	0.00	10	43.85	43.65	-10	2,590	-0.39%
2018/10/22	10	45.00	0	0.00	44.25	10	2,598	0.38%
2018/10/19	8	43.76	7	43.59	44.70	1	2,641	0.04%
2018/10/18	17	45.39	14	45.07	44.75	3	2,656	0.11%
2018/10/17	3	46.60	4	46.68	46.40	-1	2,647	-0.04%
2018/10/16	8	47.46	4	47.83	47.35	4	2,642	0.15%
2018/10/15	7	46.74	10	46.38	47.70	-3	2,630	-0.11%
2018/10/12	1	42.20	0	0.00	44.60	1	2,624	0.04%
2018/10/11	3	43.43	1	43.50	43.40	2	2,574	0.08%
2018/10/09	10	47.69	8	47.49	48.20	2	2,583	0.08%
2018/10/08	11	50.09	16	51.86	50.00	-5	2,543	-0.20%
2018/10/05	17	54.13	17	54.27	52.90	0	2,508	0.00%
2018/10/04	5	59.38	2	60.20	58.70	3	2,468	0.12%
2018/10/03	5	60.94	4	60.93	61.10	1	2,480	0.04%
2018/10/02	1	61.50	36	61.75	61.10	-35	2,527	-1.38%
2018/10/01	4	60.65	3	61.00	61.40	1	2,536	0.04%
2018/09/28	8	60.14	7	59.80	59.90	1	2,592	0.04%
2018/09/27	11	61.06	11	61.08	60.40	0	2,689	0.00%
2018/09/26	6	63.25	8.1	63.23	62.90	-2.1	2,760	-0.08%
2018/09/25	4	64.75	15	64.64	64.50	-11	2,983	-0.37%
2018/09/21	1	59.10	3	60.40	61.20	-2	3,091	-0.06%
2018/09/20	10	58.88	9	59.03	58.70	1	3,088	0.03%
2018/09/19	3	57.93	0	0.00	57.90	3	3,069	0.10%
2018/09/18	46	60.81	67	60.71	59.80	-21	3,060	-0.69%
2018/09/17	11	64.48	11	64.78	64.00	0	2,995	0.00%
2018/09/14	12	65.46	10	65.56	66.80	2	3,006	0.07%
2018/09/13	26	64.02	28	63.88	64.20	-2	3,087	-0.06%
2018/09/12	39	64.30	34	64.14	63.20	5	3,396	0.15%
2018/09/11	1	67.80	3	68.57	68.70	-2	3,507	-0.06%
2018/09/10	30	67.87	30	68.17	67.30	0	3,515	0.00%
2018/09/07	27	70.48	25	70.44	70.00	2	3,510	0.06%
2018/09/06	2	72.65	2	73.05	73.00	0	3,508	0.00%
2018/09/05	0.5	72.60	0	0.00	72.60	0.5	3,559	0.01%
2018/09/04	3.4	72.98	3	73.43	73.20	0.4	3,659	0.01%
2018/09/03	5.2	72.83	4	72.98	72.60	1.2	3,716	0.03%
2018/08/31	2	73.45	0	0.00	73.50	2	3,744	0.05%
2018/08/30	3	74.60	1	75.00	74.40	2	3,785	0.05%
2018/08/29	3.5	74.91	5	75.52	75.20	-1.5	3,879	-0.04%
2018/08/28	5.5	74.13	3	74.30	73.80	2.5	3,959	0.06%
2018/08/27	4	73.28	11	72.87	74.40	-7	4,094	-0.17%
2018/08/24	2	68.55	7	68.90	69.90	-5	4,453	-0.11%
2018/08/23	1	69.30	0	0.00	69.40	1	4,737	0.02%
2018/08/22	4	70.03	4	70.85	69.60	0	4,783	0.00%
2018/08/21	0	0.00	6	68.97	69.70	-6	4,775	-0.13%
2018/08/20	12	67.42	4	67.20	67.20	8	4,774	0.17%
2018/08/17	4	70.65	5	71.04	70.00	-1	4,747	-0.02%
2018/08/16	10	69.98	9	69.62	70.00	1	4,730	0.02%
2018/08/15	7	69.20	5	68.92	69.00	2	4,721	0.04%
2018/08/14	3	68.37	13	68.72	69.30	-10	4,721	-0.21%
2018/08/13	15	67.95	13	68.77	67.50	2	4,716	0.04%
2018/08/10	20	72.89	15	73.59	71.90	5	4,672	0.11%
2018/08/09	41	77.35	33	77.24	75.00	8	4,613	0.17%
2018/08/08	3	82.13	4	82.83	81.00	-1	4,537	-0.02%
2018/08/07	4	82.43	3	82.40	82.00	1	4,589	0.02%
2018/08/06	5	82.64	2	82.75	82.20	3	4,603	0.07%
2018/08/03	14	82.97	13	82.78	82.50	1	4,602	0.02%
2018/08/02	10	82.56	7	82.54	83.00	3	4,599	0.07%
2018/08/01	1	84.90	5	85.40	85.00	-4	4,584	-0.09%
2018/07/31	3.3	83.13	5	82.68	84.00	-1.7	4,577	-0.04%
2018/07/30	6	82.65	2	82.05	81.80	4	4,579	0.09%
2018/07/27	6	84.27	5	84.74	84.20	1	4,571	0.02%
2018/07/26	7.7	82.55	11	84.76	84.20	-3.3	4,568	-0.07%
2018/07/25	2.5	81.78	3	82.20	82.50	-0.5	4,528	-0.01%
2018/07/24	9	79.96	9	79.89	79.90	0	4,505	0.00%
2018/07/23	3.3	80.82	1	81.30	80.70	2.3	4,511	0.05%
2018/07/20	6	82.98	7	82.79	83.40	-1	4,512	-0.02%
2018/07/19	30	82.37	24.4	82.39	82.40	5.6	4,496	0.12%
2018/07/18	25	84.23	21	84.27	84.30	4	4,522	0.09%
2018/07/17	14	85.56	12	85.69	85.10	2	4,520	0.04%
2018/07/16	8	87.88	4	88.78	87.10	4	4,515	0.09%
2018/07/13	14.7	89.12	17	89.56	90.40	-2.3	4,511	-0.05%
2018/07/12	14.4	84.23	17	85.98	88.40	-2.6	4,484	-0.06%
2018/07/11	22.1	86.18	17	86.65	85.60	5.1	4,481	0.11%
2018/07/10	14.5	87.64	8	87.93	87.00	6.5	4,458	0.15%
2018/07/09	16.5	89.11	7	88.63	88.90	9.5	4,442	0.21%
2018/07/06	33.2	87.89	36	88.23	88.90	-2.8	4,457	-0.06%
2018/07/05	16	90.91	25	93.25	88.50	-9	4,481	-0.20%
2018/07/04	21.3	94.37	3	94.83	93.30	18.3	4,367	0.42%
2018/07/03	53.5	95.72	62	95.68	97.20	-8.5	4,295	-0.20%
2018/07/02	25	90.98	32	90.57	90.60	-7	4,073	-0.17%
2018/06/29	4	86.63	3	86.40	86.40	1	3,952	0.03%
2018/06/28	15	85.24	24	85.90	86.50	-9	3,929	-0.23%
2018/06/27	10.4	84.95	10	86.30	83.80	0.4	3,934	0.01%
2018/06/26	12.5	81.84	8	82.04	83.00	4.5	3,878	0.12%
2018/06/25	11	83.15	11	83.26	83.50	0	3,882	0.00%
2018/06/22	22	86.14	9	86.39	83.50	13	3,944	0.33%
2018/06/21	24	88.54	34	89.57	87.00	-10	3,871	-0.26%
2018/06/20	62	85.42	76	86.45	88.30	-14	3,575	-0.39%
2018/06/19	8	80.94	6	81.02	80.30	2	3,420	0.06%
2018/06/15	10	82.39	6	82.57	81.80	4	3,442	0.12%
2018/06/14	9	83.02	8	83.06	82.50	1	3,464	0.03%
2018/06/13	21.5	83.43	21	83.57	83.40	0.5	3,466	0.01%
2018/06/12	14	86.76	17	86.94	86.40	-3	3,437	-0.09%
2018/06/11	6	85.70	7	85.87	86.10	-1	3,374	-0.03%
2018/06/08	7	84.41	4	83.45	83.40	3	3,373	0.09%
2018/06/07	2	84.45	2	85.45	85.40	0	3,394	0.00%
2018/06/06	8.8	83.45	17	83.91	84.30	-8.2	3,493	-0.23%
2018/06/05	22	81.32	18	81.79	80.50	4	3,528	0.11%
2018/06/04	27	86.77	17	87.86	83.50	10	3,721	0.27%
2018/06/01	73.6	88.20	55	87.69	87.30	18.6	3,737	0.50%
2018/05/31	7	83.17	28	82.24	85.30	-21	3,355	-0.63%
2018/05/30	9.1	76.17	12	76.33	77.60	-2.9	3,089	-0.09%
2018/05/29	3	74.90	2	75.60	74.80	1	3,076	0.03%
2018/05/28	5	75.90	7	76.17	75.70	-2	3,108	-0.06%
2018/05/25	2	74.10	4	74.45	74.90	-2	3,155	-0.06%
2018/05/24	3.3	73.06	3	73.47	73.30	0.3	3,149	0.01%
2018/05/23	5	72.38	5	72.30	72.10	0	3,168	0.00%
2018/05/22	5.2	73.42	2	74.45	73.10	3.2	3,165	0.10%
2018/05/21	3	74.13	1	74.70	74.10	2	3,190	0.06%
2018/05/18	12.5	75.39	11	75.42	75.30	1.5	3,191	0.05%
2018/05/17	7	77.63	14	77.11	77.50	-7	3,207	-0.22%
2018/05/16	6	76.92	8	76.60	76.50	-2	3,200	-0.06%
2018/05/15	48.6	77.75	57	79.21	77.90	-8.4	3,201	-0.26%
2018/05/14	15	76.44	25	76.49	76.50	-10	3,199	-0.31%
2018/05/11	2.5	75.54	2	75.35	75.30	0.5	3,203	0.02%
2018/05/10	3	75.00	4	75.75	75.70	-1	3,203	-0.03%
2018/05/09	4.5	75.43	10	75.36	74.60	-5.5	3,209	-0.17%
2018/05/08	6.5	73.06	8	73.83	74.00	-1.5	3,201	-0.05%
2018/05/07	6	72.67	8	72.50	72.60	-2	3,219	-0.06%
2018/05/04	8	70.31	6	70.27	69.90	2	3,218	0.06%
2018/05/03	7	71.67	9	71.62	71.10	-2	3,215	-0.06%
2018/05/02	1	72.00	8	70.84	71.60	-7	3,218	-0.22%
2018/04/30	8	67.44	6	67.98	68.40	2	3,204	0.06%
2018/04/27	8	67.28	6	67.60	67.80	2	3,242	0.06%
2018/04/26	14	69.29	11	69.79	67.10	3	3,272	0.09%
2018/04/25	9	68.72	11	69.32	69.40	-2	3,290	-0.06%
2018/04/24	25	70.16	14	70.03	68.50	11	3,283	0.34%
2018/04/23	19.5	75.73	13	75.58	74.50	6.5	3,240	0.20%
2018/04/20	5	75.58	6	77.52	77.40	-1	3,243	-0.03%
2018/04/19	3	75.87	14	77.34	77.70	-11	3,236	-0.34%
2018/04/18	8.5	74.81	11	75.00	74.60	-2.5	3,224	-0.08%
2018/04/17	39.5	76.00	24	75.82	75.10	15.5	3,260	0.48%
2018/04/16	2.2	79.42	0	0.00	79.10	2.2	3,243	0.07%
2018/04/13	10	80.65	39	81.18	80.50	-29	3,278	-0.88%
2018/04/12	15	79.28	10	79.26	80.00	5	3,293	0.15%
2018/04/11	15	79.75	20	79.92	79.90	-5	3,357	-0.15%
2018/04/10	4	76.20	5	76.48	75.90	-1	3,340	-0.03%
2018/04/09	5	76.46	0	0.00	76.50	5	3,450	0.14%
2018/04/03	5	77.74	5	77.68	77.60	0	3,557	0.00%
2018/04/02	9	76.77	4	77.03	76.60	5	3,562	0.14%
2018/03/31	5.4	79.05	7	79.27	79.00	-1.6	3,543	-0.05%
2018/03/30	16.6	79.89	12	80.13	78.80	4.6	3,559	0.13%
2018/03/29	18	78.26	16	78.68	78.00	2	3,533	0.06%
2018/03/28	14.1	79.52	9	79.71	78.60	5.1	3,525	0.14%
2018/03/27	16	81.69	27	81.69	81.70	-11	3,505	-0.31%
2018/03/26	8.4	79.02	6	79.68	79.00	2.4	3,489	0.07%
2018/03/23	25	76.87	24	77.31	77.10	1	3,472	0.03%
2018/03/22	16.1	80.81	13	80.31	79.80	3.1	3,464	0.09%
2018/03/21	7.5	79.83	6	79.58	81.50	1.5	3,481	0.04%
2018/03/20	32	80.53	27	80.68	80.10	5	3,466	0.14%
2018/03/19	4.1	81.10	4	81.38	81.10	0.1	3,476	0.00%
2018/03/16	25.3	82.54	27	83.14	81.30	-1.7	3,516	-0.05%
2018/03/15	18	81.67	18	81.60	82.20	0	3,546	0.00%
2018/03/14	36.5	83.23	19	84.10	82.10	17.5	3,527	0.50%
2018/03/13	6	83.27	13	84.29	85.50	-7	3,518	-0.20%
2018/03/12	8	84.08	33	83.82	82.60	-25	3,530	-0.71%
2018/03/09	32.8	81.94	31	82.32	81.60	1.8	3,432	0.05%
2018/03/08	44	80.06	57	80.45	82.80	-13	3,360	-0.39%
2018/03/07	26.3	76.86	36	76.89	75.30	-9.7	3,080	-0.32%
2018/03/06	8	72.56	8	72.49	72.80	0	2,942	0.00%
2018/03/05	3.7	72.35	4	72.43	71.90	-0.3	2,989	-0.01%
2018/03/02	19	72.45	57	72.19	73.30	-38	3,086	-1.23%
2018/03/01	1.1	71.59	24	71.90	73.10	-22.9	3,064	-0.75%
2018/02/27	35.5	71.07	37	71.51	71.00	-1.5	3,039	-0.05%
2018/02/26	2.4	68.64	1	68.50	68.30	1.4	3,012	0.05%
2018/02/23	3.6	68.06	6	68.50	68.50	-2.4	3,132	-0.08%
2018/02/22	1	66.20	0	0.00	66.80	1	3,214	0.03%
2018/02/21	3	65.67	9	65.96	67.00	-6	3,266	-0.18%
2018/02/12	1	62.30	23	61.90	61.90	-22	3,317	-0.66%
2018/02/09	66	59.26	23	60.04	61.20	43	3,337	1.29%
2018/02/08	9	61.76	38	61.66	61.70	-29	3,313	-0.88%
2018/02/07	42.3	63.45	16	64.04	62.00	26.3	3,319	0.79%
2018/02/06	50	62.81	42	63.28	62.10	8	3,331	0.24%
2018/02/05	18	67.70	6	68.27	67.50	12	3,291	0.36%
2018/02/02	0.3	70.10	0	0.00	70.10	0.3	3,332	0.01%
2018/02/01	2.9	70.67	5	71.80	70.60	-2.1	3,455	-0.06%
2018/01/31	2.3	71.24	4	70.95	72.10	-1.7	3,628	-0.05%
2018/01/30	17	71.56	14	71.89	71.10	3	3,819	0.08%
2018/01/29	2	70.70	4	71.27	71.50	-2	3,853	-0.05%
2018/01/26	1	70.80	1	70.60	70.60	0	3,937	0.00%
2018/01/25	5.3	71.14	1	72.40	71.10	4.3	4,028	0.11%
2018/01/24	1.3	69.93	0	0.00	70.80	1.3	4,087	0.03%
2018/01/23	11.4	71.64	9	72.12	71.00	2.4	4,148	0.06%
2018/01/22	2.3	69.47	0	0.00	69.60	2.3	4,185	0.06%
2018/01/19	24.5	70.57	12	70.58	70.60	12.5	4,283	0.29%
2018/01/18	5	71.80	0	0.00	71.90	5	4,332	0.12%
2018/01/17	11	71.90	7	71.89	71.50	4	4,412	0.09%
2018/01/16	2	72.30	1	73.80	73.10	1	4,416	0.02%
2018/01/15	3	71.73	3	72.13	72.00	0	4,443	0.00%
2018/01/12	27	71.93	17	72.08	72.50	10	4,572	0.22%
2018/01/11	15	70.10	8	71.19	69.90	7	4,595	0.15%
2018/01/10	12	71.48	6	71.85	71.10	6	4,588	0.13%
2018/01/09	16	74.64	9	74.87	73.80	7	4,654	0.15%
2018/01/08	10	79.11	2	79.30	77.00	8	4,645	0.17%
2018/01/05	14	79.20	35	80.10	80.00	-21	4,683	-0.45%
2018/01/04	13	78.32	16	78.34	78.60	-3	4,733	-0.06%
2018/01/03	17.5	75.86	17	76.58	75.80	0.5	4,721	0.01%
2018/01/02	28	72.94	42	73.11	75.30	-14	4,673	-0.30%