宏達電 (2498)-兆豐-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－兆豐-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

兆豐-鹿港券商分點個股進出
兆豐-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	1	42.05	0	0.00	42.05	1	4,783	0.02%
2024/04/24	1	42.35	0	0.00	42.40	1	4,880	0.02%
2024/04/22	2	42.23	1	42.75	41.45	1	5,075	0.02%
2024/04/19	1	42.30	1	41.70	41.45	0	5,086	0.00%
2024/04/18	11	42.75	0	0.00	43.25	11	5,124	0.21%
2024/04/17	6.1	43.00	0	43.40	42.80	6.1	5,293	0.12%
2024/04/16	5.3	43.90	10	42.89	42.90	-4.7	5,669	-0.08%
2024/04/15	1.1	45.35	0	0.00	45.15	1.1	6,724	0.02%
2024/04/11	7	45.71	31	45.70	45.55	-24	7,361	-0.33%
2024/04/10	3	46.70	0	0.00	46.40	3	7,393	0.04%
2024/04/09	1	46.50	1	46.55	46.65	0	7,483	0.00%
2024/04/03	30	46.91	0	0.00	47.20	30	7,548	0.40%
2024/04/02	1	47.60	0	0.00	47.50	1	7,602	0.01%
2024/04/01	1	47.95	16	48.11	48.25	-15	7,772	-0.19%
2024/03/28	0	0.00	1	47.45	47.65	-1	8,335	-0.01%
2024/03/27	11	47.64	1	47.55	47.65	10	8,601	0.12%
2024/03/26	2	47.70	3	47.60	47.85	-1	8,590	-0.01%
2024/03/25	9	48.86	18.2	48.26	48.00	-9.2	8,579	-0.11%
2024/03/22	0	0.00	1	47.45	47.45	-1	8,472	-0.01%
2024/03/21	3	46.80	6	46.97	47.05	-3	8,556	-0.04%
2024/03/20	2	45.60	2	46.10	46.00	0	8,743	0.00%
2024/03/19	5	45.60	5	45.49	45.65	0	9,139	0.00%
2024/03/18	0	45.50	0	0.00	45.80	0	9,152	0.00%
2024/03/15	2	45.20	0	0.00	45.15	2	9,180	0.02%
2024/03/14	2	45.63	0	0.00	45.50	2	9,179	0.02%
2024/03/13	2	46.23	1	46.45	45.90	1	9,195	0.01%
2024/03/12	13	47.05	1.5	47.02	47.25	11.5	9,209	0.12%
2024/03/08	6.2	46.18	0.3	46.70	45.90	6	9,224	0.06%
2024/03/07	1	46.76	1	48.00	47.00	0	9,146	0.00%
2024/03/06	20.4	47.41	21	47.39	47.10	-0.7	9,092	-0.01%
2024/03/05	9	49.24	0	0.00	48.90	9	8,969	0.10%
2024/03/04	2	49.30	10.3	49.61	49.20	-8.3	8,958	-0.09%
2024/03/01	6	49.49	2	49.70	48.95	4	8,982	0.04%
2024/02/29	3.3	48.79	0	0.00	48.75	3.3	8,985	0.04%
2024/02/27	7	49.59	7	49.71	48.60	0	9,009	0.00%
2024/02/26	6	48.60	3	49.15	49.00	3	8,870	0.03%
2024/02/23	7	48.94	3	48.95	48.50	4	8,971	0.04%
2024/02/21	5	49.45	0	0.00	49.55	5	9,009	0.06%
2024/02/19	1	50.60	16	50.09	50.00	-15	9,162	-0.16%
2024/02/16	13	49.95	1	50.10	50.00	12	9,254	0.13%
2024/02/15	1	48.90	50	48.94	49.35	-49	9,323	-0.53%
2024/02/05	6	49.35	0	0.00	49.05	6	9,356	0.06%
2024/02/02	2	51.00	2	51.00	50.00	0	9,286	0.00%
2024/02/01	1.1	50.24	1	50.00	50.70	0.1	9,271	0.00%
2024/01/31	2	49.40	5	49.80	49.10	-3	9,321	-0.03%
2024/01/30	4	49.94	0	0.00	49.50	4	9,409	0.04%
2024/01/26	1	50.00	0	0.00	50.00	1	9,673	0.01%
2024/01/25	6	50.75	1	50.60	50.50	5	9,699	0.05%
2024/01/24	1	52.40	1.6	51.94	51.40	-0.6	9,681	-0.01%
2024/01/23	1	52.30	20	51.50	51.70	-19	9,628	-0.20%
2024/01/22	6	51.43	3	51.53	51.50	3	9,589	0.03%
2024/01/19	2	49.95	1	50.40	50.30	1	9,606	0.01%
2024/01/18	1	50.20	2	50.25	50.40	-1	9,580	-0.01%
2024/01/17	1.2	49.43	10	49.99	49.15	-8.8	9,534	-0.09%
2024/01/16	6.2	50.41	1	50.20	50.30	5.2	9,430	0.06%
2024/01/15	5.2	52.08	0	0.00	51.30	5.2	9,357	0.06%
2024/01/12	21	52.12	3.4	52.18	51.60	17.6	9,351	0.19%
2024/01/11	6.4	52.13	0	0.00	52.10	6.4	9,297	0.07%
2024/01/10	43	52.53	1	52.50	52.20	42	9,242	0.45%
2024/01/09	36	54.57	43	54.51	54.70	-7	8,994	-0.08%
2024/01/08	16.1	52.45	18.1	53.10	52.90	-2	7,866	-0.03%
2024/01/05	1	49.35	0.2	49.00	48.90	0.8	7,192	0.01%
2024/01/04	2.2	48.91	0	0.00	48.65	2.2	7,219	0.03%
2024/01/03	4	49.39	1	49.50	49.40	3	7,236	0.04%
2024/01/02	5	51.14	6	52.30	50.70	-1	7,178	-0.01%
2023/12/29	3	51.60	0	0.00	51.30	3	7,236	0.04%
2023/12/28	3	52.10	3	51.70	51.60	0	7,246	0.00%
2023/12/27	2	52.80	9	52.90	52.10	-7	7,194	-0.10%
2023/12/26	8	51.76	2	51.40	51.50	6	7,015	0.09%
2023/12/25	29	53.61	23	53.47	52.00	6	6,901	0.09%
2023/12/22	3	51.40	14.1	51.05	51.20	-11.1	6,432	-0.17%
2023/12/21	0	0.00	2	48.80	49.15	-2	6,176	-0.03%
2023/12/20	3	49.00	2	49.23	49.55	1	6,172	0.02%
2023/12/19	2.1	48.48	0	0.00	48.65	2.1	6,148	0.03%
2023/12/18	5.2	49.40	2	49.35	49.25	3.2	6,148	0.05%
2023/12/15	19.1	50.80	2	50.35	50.80	17.1	6,065	0.28%
2023/12/14	20	51.39	50.3	50.68	52.00	-30.3	5,873	-0.52%
2023/12/12	3	48.43	0	0.00	48.30	3	5,435	0.06%
2023/12/08	1	49.00	0	0.00	48.85	1	5,475	0.02%
2023/12/07	25	48.78	2	48.85	48.40	23	5,460	0.42%
2023/12/05	7	49.24	0	0.00	49.20	7	5,435	0.13%
2023/12/04	0	0.00	5	50.09	49.75	-5	5,473	-0.09%
2023/12/01	2	49.48	0	0.00	49.45	2	5,453	0.04%
2023/11/30	1	49.90	1	50.60	50.20	0	5,414	0.00%
2023/11/29	1	49.50	0	0.00	49.65	1	5,370	0.02%
2023/11/28	1	48.80	10.1	49.77	50.00	-9.1	5,348	-0.17%
2023/11/27	1.2	48.61	5	48.77	48.45	-3.8	5,299	-0.07%
2023/11/24	10	49.16	2	48.80	49.05	8	5,291	0.15%
2023/11/23	0.1	50.50	3	50.30	50.10	-2.9	5,249	-0.06%
2023/11/22	2	50.10	9	49.50	50.00	-7	5,226	-0.13%
2023/11/21	1	49.25	6	49.10	49.30	-5	5,125	-0.10%
2023/11/20	4	49.09	10	49.48	49.15	-6	5,091	-0.12%
2023/11/17	10	49.49	9	49.46	49.45	1	5,037	0.02%
2023/11/16	0	0.00	1	48.05	48.15	-1	4,841	-0.02%
2023/11/15	6	48.15	3	47.80	48.00	3	4,817	0.06%
2023/11/14	4	47.20	3	47.10	47.20	1	4,728	0.02%
2023/11/13	7	46.79	19	46.31	46.75	-12	4,668	-0.26%
2023/11/10	2	46.30	0	0.00	45.90	2	4,645	0.04%
2023/11/09	1	46.50	1	46.95	46.30	0	4,668	0.00%
2023/11/08	4	46.53	8	46.96	47.40	-4	4,731	-0.08%
2023/11/07	10	45.90	16	46.67	46.05	-6	4,652	-0.13%
2023/11/06	17	48.10	13	47.92	48.10	4	4,602	0.09%
2023/11/03	28	47.94	16	47.28	47.40	12	4,549	0.26%
2023/11/02	0	0.00	8	45.99	45.85	-8	4,356	-0.18%
2023/11/01	1	44.20	1	44.55	44.75	0	4,470	0.00%
2023/10/31	8	44.93	0	0.00	44.10	8	4,598	0.17%
2023/10/30	16	46.34	0	0.00	45.75	16	4,807	0.33%
2023/10/27	6	45.63	7	46.30	46.00	-1	4,872	-0.02%
2023/10/26	1.1	45.69	0	0.00	45.15	1.1	4,880	0.02%
2023/10/25	0	0.00	5	46.44	46.60	-5	4,945	-0.10%
2023/10/24	3	45.33	0	0.00	45.70	3	5,041	0.06%
2023/10/23	0	0.00	4	45.31	45.30	-4	5,087	-0.08%
2023/10/20	5	45.56	4	45.40	45.70	1	5,146	0.02%
2023/10/19	1	45.60	2	45.75	45.85	-1	5,182	-0.02%
2023/10/18	10	46.23	4.1	47.00	46.60	5.9	5,274	0.11%
2023/10/17	16	49.91	24	48.99	48.10	-8	5,172	-0.15%
2023/10/16	6	49.30	2	49.05	49.05	4	5,121	0.08%
2023/10/13	1	49.60	5	50.05	50.10	-4	5,240	-0.08%
2023/10/12	10	49.73	26	50.23	50.30	-16	5,366	-0.30%
2023/10/11	19	49.66	9	50.04	49.25	10	5,491	0.18%
2023/10/06	8	49.68	4	49.88	49.65	4	5,673	0.07%
2023/10/05	3	49.97	7.1	50.36	50.30	-4.1	6,014	-0.07%
2023/10/04	3	47.68	2	47.35	47.45	1	6,175	0.02%
2023/10/03	0	0.00	0.2	48.95	48.75	-0.2	6,183	0.00%
2023/09/28	1	48.30	0	0.00	48.10	1	6,410	0.02%
2023/09/27	1	48.60	5	48.58	48.60	-4	6,431	-0.06%
2023/09/26	0	0.00	14	49.27	48.65	-14	6,496	-0.22%
2023/09/25	0	0.00	1	49.70	49.45	-1	6,506	-0.02%
2023/09/22	0	0.00	1	49.50	49.65	-1	6,536	-0.02%
2023/09/21	3.1	48.49	1	48.45	48.45	2.1	6,600	0.03%
2023/09/19	5	49.82	0	0.00	49.45	5	6,662	0.08%
2023/09/18	2	50.55	0.4	50.60	50.50	1.6	6,695	0.02%
2023/09/15	0	0.00	3	50.60	50.40	-3	6,888	-0.04%
2023/09/14	2	50.70	0.5	50.90	50.90	1.5	6,926	0.02%
2023/09/13	1.2	49.46	0	0.00	49.50	1.2	6,999	0.02%
2023/09/12	0.6	49.93	0	0.00	49.80	0.6	7,080	0.01%
2023/09/11	0.2	49.60	0	0.00	49.30	0.2	7,089	0.00%
2023/09/08	2	50.30	1	50.40	50.10	1	7,114	0.01%
2023/09/07	3	50.90	0	0.00	51.00	3	7,133	0.04%
2023/09/06	0.1	52.30	0	0.00	51.80	0.1	7,155	0.00%
2023/09/04	0	0.00	1	52.70	52.70	-1	7,287	-0.01%
2023/09/01	1	52.40	2	52.10	52.10	-1	7,380	-0.01%
2023/08/31	0	0.00	2	53.10	52.80	-2	7,669	-0.03%
2023/08/30	0	52.30	0	0.00	52.50	0	8,030	0.00%
2023/08/25	0	0.00	2	51.50	51.10	-2	8,264	-0.02%
2023/08/23	0	0.00	1	51.60	51.50	-1	8,696	-0.01%
2023/08/21	0	0.00	0	51.20	51.20	0	8,833	0.00%
2023/08/18	1	50.80	1	50.90	50.70	0	8,856	0.00%
2023/08/16	1	49.95	4	49.95	50.40	-3	8,956	-0.03%
2023/08/15	7	49.87	0	0.00	50.00	7	8,958	0.08%
2023/08/14	0	0.00	8	49.18	49.10	-8	9,137	-0.09%
2023/08/11	1.1	50.21	0	0.00	50.10	1.1	9,121	0.01%
2023/08/10	1	50.50	0	0.00	50.50	1	9,128	0.01%
2023/08/08	1	51.80	0	0.00	51.90	1	9,086	0.01%
2023/08/07	1	50.00	1	52.50	52.30	0	9,133	0.00%
2023/08/04	1.1	51.18	2	51.30	51.10	-0.9	9,024	-0.01%
2023/08/02	12	54.32	0	0.00	52.50	12	8,926	0.13%
2023/08/01	5	55.80	0	56.00	55.60	5	8,713	0.06%
2023/07/31	2.3	55.93	8	56.63	55.80	-5.7	8,672	-0.07%
2023/07/28	4	56.13	2	56.50	56.00	2	8,619	0.02%
2023/07/27	2	57.15	5	57.04	57.20	-3	8,602	-0.03%
2023/07/26	6	56.18	0.2	56.10	55.50	5.8	8,529	0.07%
2023/07/25	1.1	56.00	0	0.00	55.70	1.1	8,563	0.01%
2023/07/24	6	56.48	7	57.47	56.30	-1	8,609	-0.01%
2023/07/21	0	0.00	5	57.80	57.80	-5	8,621	-0.06%
2023/07/20	8	56.46	1	56.80	57.00	7	8,657	0.08%
2023/07/19	4	56.45	1	56.80	55.60	3	8,690	0.03%
2023/07/18	3.2	57.32	2	57.80	56.70	1.2	8,788	0.01%
2023/07/17	0	0.00	3	58.37	58.50	-3	8,914	-0.03%
2023/07/14	5.7	59.00	1	58.50	58.80	4.7	8,991	0.05%
2023/07/13	10	59.21	14.1	58.82	58.40	-4.1	8,953	-0.05%
2023/07/12	16	59.01	8	58.79	57.70	8	8,770	0.09%
2023/07/11	4.1	57.90	16.2	57.95	58.00	-12.1	8,506	-0.14%
2023/07/10	1.3	56.17	0	0.00	55.30	1.3	8,312	0.02%
2023/07/07	16.3	56.60	6	56.00	55.90	10.3	8,305	0.12%
2023/07/06	1.2	57.50	1	57.90	56.80	0.2	8,385	0.00%
2023/07/05	3	57.37	0	0.00	56.80	3	8,668	0.03%
2023/07/04	1	56.80	0	0.00	57.20	1	9,133	0.01%
2023/07/03	1	57.40	6	57.57	57.10	-5	9,220	-0.05%
2023/06/30	20.1	57.20	0	0.00	57.10	20.1	9,320	0.22%
2023/06/29	1.2	57.47	5	57.50	57.00	-3.8	9,382	-0.04%
2023/06/28	4.1	56.48	0	0.00	56.40	4.1	9,417	0.04%
2023/06/27	6.1	56.87	0	0.00	56.40	6.1	9,657	0.06%
2023/06/26	4.1	57.53	0	0.00	57.40	4.1	9,898	0.04%
2023/06/21	9	58.60	12	58.45	58.70	-3	10,018	-0.03%
2023/06/20	4	58.50	10	58.90	58.70	-6	9,944	-0.06%
2023/06/19	15.1	59.38	11	59.14	58.90	4.1	10,023	0.04%
2023/06/16	8.2	60.72	2	60.80	60.50	6.2	10,044	0.06%
2023/06/14	3.1	60.61	2	60.30	60.20	1.1	10,260	0.01%
2023/06/13	0	0.00	14	61.13	61.00	-14	10,510	-0.13%
2023/06/12	1	60.20	0	0.00	60.20	1	10,964	0.01%
2023/06/09	2	60.80	1	61.10	60.40	1	11,189	0.01%
2023/06/08	2	60.80	0	0.00	60.40	2	11,507	0.02%
2023/06/07	7	61.80	1	61.80	62.00	6	11,855	0.05%
2023/06/06	18.1	61.38	22	62.16	61.00	-3.9	12,463	-0.03%
2023/06/05	8	64.69	17.1	64.40	63.60	-9.1	12,483	-0.07%
2023/06/02	12	63.05	10	62.93	62.90	2	12,292	0.02%
2023/06/01	2	62.40	1	62.30	62.40	1	12,408	0.01%
2023/05/31	5	62.00	6	62.30	61.80	-1	12,681	-0.01%
2023/05/30	10	61.69	5	61.38	61.80	5	13,018	0.04%
2023/05/29	10	61.05	38.3	60.71	61.50	-28.3	13,433	-0.21%
2023/05/26	3	58.67	2	59.70	58.40	1	13,751	0.01%
2023/05/25	11	59.96	14.1	59.99	59.40	-3.1	14,297	-0.02%
2023/05/24	1	59.50	4	59.53	59.60	-3	14,541	-0.02%
2023/05/23	5	60.46	5	60.00	60.10	0	15,234	0.00%
2023/05/22	11	59.88	15.1	59.85	60.30	-4.1	15,543	-0.03%
2023/05/19	0	0.00	8	59.01	59.00	-8	15,668	-0.05%
2023/05/18	7	59.36	32.1	59.39	58.90	-25.1	15,860	-0.16%
2023/05/17	15	58.30	11	58.31	58.40	4	16,248	0.02%
2023/05/16	0.5	57.43	1	57.50	57.60	-0.5	16,400	0.00%
2023/05/15	0	0.00	1	56.90	56.60	-1	16,607	-0.01%
2023/05/12	0	0.00	2	56.00	57.20	-2	17,142	-0.01%
2023/05/11	5	57.30	1	56.00	56.00	4	17,695	0.02%
2023/05/10	0	0.00	90	57.24	57.50	-90	18,116	-0.50%
2023/05/09	71	56.54	5	56.54	56.80	66	18,824	0.35%
2023/05/08	20	57.60	6	57.70	57.40	14	19,949	0.07%
2023/05/05	6.1	56.27	2	57.20	57.30	4.1	21,816	0.02%
2023/05/04	1	57.00	0	56.90	56.80	1	22,378	0.00%
2023/05/03	1	56.50	3	56.47	56.50	-2	22,607	-0.01%
2023/04/28	14	57.30	1.8	56.74	56.70	12.2	23,193	0.05%
2023/04/27	15	56.23	0	0.00	56.20	15	23,205	0.06%
2023/04/26	6.4	56.06	1	55.60	56.50	5.4	23,243	0.02%
2023/04/25	13.9	57.61	18	57.05	55.90	-4.1	23,544	-0.02%
2023/04/24	9	58.02	0	0.00	58.00	9	23,797	0.04%
2023/04/21	8.3	59.13	7	58.29	58.10	1.3	23,910	0.01%
2023/04/20	26.4	60.48	16	60.36	59.60	10.4	23,913	0.04%
2023/04/19	3.2	62.72	2	62.30	61.70	1.2	23,949	0.01%
2023/04/18	4	63.70	1	63.90	63.30	3	24,001	0.01%
2023/04/17	5.3	64.65	2.9	65.08	64.60	2.5	24,530	0.01%
2023/04/14	5	64.04	5	64.42	64.30	0	24,969	0.00%
2023/04/13	11.3	63.93	13	64.45	63.70	-1.7	25,245	-0.01%
2023/04/12	2.2	64.64	11.6	64.70	64.70	-9.4	25,380	-0.04%
2023/04/11	3	65.30	16	64.94	64.30	-13	25,460	-0.05%
2023/04/10	21	65.04	29	64.72	65.20	-8	25,447	-0.03%
2023/04/07	23.4	64.97	20	64.65	64.10	3.4	25,252	0.01%
2023/04/06	0	0.00	10	63.41	63.60	-10	24,885	-0.04%
2023/03/31	6.1	62.81	8	62.63	62.60	-1.9	24,950	-0.01%
2023/03/30	2	61.70	1	61.80	62.00	1	25,029	0.00%
2023/03/29	5	61.52	8	61.93	61.60	-3	25,176	-0.01%
2023/03/28	9.1	62.25	50	61.70	61.70	-41	25,355	-0.16%
2023/03/27	26.5	64.30	21	63.82	63.60	5.5	25,215	0.02%
2023/03/24	7	63.46	5	64.06	63.00	2	25,157	0.01%
2023/03/23	1	63.20	3	63.10	63.10	-2	25,160	-0.01%
2023/03/22	5	63.06	9	63.47	63.30	-4	25,290	-0.02%
2023/03/21	2	63.10	8	63.25	62.70	-6	25,422	-0.02%
2023/03/20	6	62.80	20	62.59	63.20	-14	25,545	-0.05%
2023/03/17	6.1	61.80	2	61.60	62.20	4.1	25,901	0.02%
2023/03/16	20.2	61.99	15	61.75	61.10	5.2	26,237	0.02%
2023/03/15	4	63.70	19.3	63.56	63.00	-15.3	26,537	-0.06%
2023/03/14	5	62.12	5	63.26	62.50	0	26,978	0.00%
2023/03/13	19.2	61.16	8	62.04	62.60	11.2	27,719	0.04%
2023/03/10	28.7	62.39	7	62.29	62.60	21.7	28,235	0.08%
2023/03/09	47	65.72	45	65.24	64.40	2	29,472	0.01%
2023/03/08	8.1	63.67	8.4	63.55	63.40	-0.3	29,774	0.00%
2023/03/07	64.2	65.43	20	65.11	64.90	44.2	29,637	0.15%
2023/03/06	7.2	64.71	14	64.38	64.80	-6.8	29,643	-0.02%
2023/03/03	29	64.41	17	64.51	63.60	12	29,568	0.04%
2023/03/02	20.2	64.96	18	65.47	64.80	2.2	29,462	0.01%
2023/03/01	78	67.13	69	66.32	66.10	9	29,189	0.03%
2023/02/24	25	65.90	11	66.76	65.40	14	28,773	0.05%
2023/02/23	26	66.70	24	66.77	66.70	2	28,439	0.01%
2023/02/22	13.1	65.04	6	64.92	64.60	7.1	28,059	0.03%
2023/02/21	35	67.60	80	66.91	66.70	-45	27,948	-0.16%
2023/02/20	64	66.35	21	66.18	66.90	43	27,536	0.16%
2023/02/17	18	65.18	22	65.31	65.80	-4	27,439	-0.01%
2023/02/16	17	65.49	12.1	65.46	65.60	5	27,622	0.02%
2023/02/15	35.1	63.97	27	64.46	64.50	8.1	27,729	0.03%
2023/02/14	14	65.64	11	66.05	65.50	3	27,359	0.01%
2023/02/13	5	65.76	55	65.22	65.20	-50	27,496	-0.18%
2023/02/10	46.1	66.61	31	66.56	65.50	15.1	27,637	0.05%
2023/02/09	12	67.18	13.2	67.08	67.70	-1.2	27,428	0.00%
2023/02/08	12.1	66.14	17	66.76	66.30	-4.9	27,527	-0.02%
2023/02/07	88.2	66.42	27.2	66.37	66.10	61	27,519	0.22%
2023/02/06	37	67.66	43.8	66.91	68.70	-6.8	27,040	-0.03%
2023/02/03	22	67.27	119	66.42	65.10	-97	26,040	-0.37%	大賣/
2023/02/02	56	64.23	15.6	66.68	66.90	40.4	24,490	0.16%
2023/02/01	8	60.91	3.1	60.71	60.90	4.9	24,173	0.02%
2023/01/31	0	0.00	4	60.25	60.80	-4	24,234	-0.02%
2023/01/30	37	58.72	46	59.40	59.50	-9	24,065	-0.04%
2023/01/17	10	57.17	2	57.20	57.20	8	24,033	0.03%
2023/01/16	10	57.38	2	57.20	57.20	8	24,166	0.03%
2023/01/13	24	58.78	35	58.53	57.30	-11	24,282	-0.05%
2023/01/12	6	59.55	13	59.88	59.50	-7	24,235	-0.03%
2023/01/11	16	59.26	18	58.99	59.00	-2	24,121	-0.01%
2023/01/10	52	59.49	51.1	58.81	58.80	0.9	24,312	0.00%
2023/01/09	19	59.08	14	59.01	58.70	5	24,559	0.02%
2023/01/06	9.5	58.92	34	58.55	58.50	-24.5	24,854	-0.10%
2023/01/05	71	60.04	50	59.22	58.70	21	25,296	0.08%
2023/01/04	74	58.67	65.1	58.89	58.80	8.9	25,241	0.04%
2023/01/03	1	58.10	22	58.38	58.10	-21	25,223	-0.08%
2022/12/30	13	56.35	5	56.06	55.70	8	25,198	0.03%
2022/12/29	5	55.48	4	55.70	55.70	1	25,355	0.00%
2022/12/28	12	57.15	12	56.10	55.70	0	25,989	0.00%
2022/12/27	6	56.67	15	56.87	57.10	-9	26,174	-0.03%
2022/12/26	12	55.69	16	55.54	55.70	-4	26,380	-0.02%
2022/12/23	3	54.93	2	55.00	55.00	1	26,855	0.00%
2022/12/22	4	56.15	13	56.01	55.40	-9	27,133	-0.03%
2022/12/21	27	55.03	9	55.69	55.80	18	27,737	0.06%
2022/12/20	16	55.14	68	54.84	54.40	-52	28,192	-0.18%
2022/12/19	2.4	57.33	4	56.83	56.40	-1.6	28,938	-0.01%
2022/12/16	25	57.82	13	57.78	57.20	12	29,573	0.04%
2022/12/15	4	58.63	5	58.22	58.20	-1	30,474	0.00%
2022/12/14	15.1	58.32	54	58.24	58.40	-38.9	31,185	-0.12%
2022/12/13	13.2	59.21	10	58.94	58.40	3.2	31,538	0.01%
2022/12/12	5	59.48	29	59.26	58.90	-24	31,888	-0.08%
2022/12/09	18	59.76	4	59.70	59.40	14	31,984	0.04%
2022/12/08	81.1	60.17	24	59.50	59.90	57.1	31,994	0.18%
2022/12/07	16.5	59.28	18	59.17	58.00	-1.5	32,125	0.00%
2022/12/06	39.3	60.89	27	61.23	59.90	12.3	32,225	0.04%
2022/12/05	101.2	61.02	27	60.88	60.40	74.2	32,529	0.23%	大買/
2022/12/02	42	58.95	100	58.78	59.10	-58	31,931	-0.18%
2022/12/01	73.4	59.28	106	59.36	57.80	-32.6	31,833	-0.10%	大賣/
2022/11/30	124	54.01	56.4	55.65	57.60	67.6	31,310	0.22%	大買/
2022/11/29	5	51.70	6	52.05	52.40	-1	31,608	0.00%
2022/11/28	4	52.05	31	51.80	51.50	-27	33,714	-0.08%
2022/11/25	10	53.66	24	53.40	52.70	-14	34,360	-0.04%
2022/11/24	48	53.29	19	53.23	53.40	29	35,383	0.08%
2022/11/23	12	53.24	18	52.85	52.40	-6	35,608	-0.02%
2022/11/22	7	53.07	2	53.00	52.80	5	35,980	0.01%
2022/11/21	3	52.87	3	52.80	52.80	0	37,064	0.00%
2022/11/18	6	54.70	37	55.19	53.40	-31	37,282	-0.08%
2022/11/17	34	54.72	6.2	54.92	54.70	27.8	38,061	0.07%
2022/11/16	21	54.14	22	54.70	54.50	-1	38,499	0.00%
2022/11/15	6	54.27	2	54.30	54.30	4	38,967	0.01%
2022/11/14	21	53.95	37.5	54.14	54.30	-16.5	39,829	-0.04%
2022/11/11	20.2	53.46	30	52.76	52.40	-9.8	40,889	-0.02%
2022/11/10	5	52.70	2	52.60	52.70	3	41,712	0.01%
2022/11/09	3	53.33	37	53.32	53.40	-34	42,307	-0.08%
2022/11/08	31	52.27	8	53.05	51.80	23	43,100	0.05%
2022/11/07	37	53.02	15	52.95	52.50	22	43,801	0.05%
2022/11/04	32	52.65	40	53.12	53.50	-8	44,700	-0.02%
2022/11/03	22	50.94	18	51.83	52.70	4	44,986	0.01%
2022/11/02	22	50.73	20.3	50.71	50.50	1.7	45,218	0.00%
2022/11/01	19	50.39	27	50.59	50.90	-8	46,009	-0.02%
2022/10/31	21	50.48	17	50.64	50.50	4	46,929	0.01%
2022/10/28	23	48.98	20	48.44	48.30	3	48,686	0.01%
2022/10/27	5.2	48.90	12	49.75	50.30	-6.9	49,722	-0.01%
2022/10/26	8.2	49.11	25	48.64	48.40	-16.8	50,392	-0.03%
2022/10/25	17.2	49.48	7	49.16	49.05	10.2	51,129	0.02%
2022/10/24	4	50.50	6	50.15	49.65	-2	52,478	0.00%
2022/10/21	32	50.28	26	49.95	49.25	6	54,504	0.01%
2022/10/20	14	50.84	8	51.30	51.00	6	55,537	0.01%
2022/10/19	11	52.60	14	51.99	51.70	-3	56,959	-0.01%
2022/10/18	14	52.76	6	52.58	52.00	8	58,860	0.01%
2022/10/17	19	50.43	12	51.38	52.50	7	62,994	0.01%
2022/10/14	16	51.65	14	52.11	51.70	2	65,525	0.00%
2022/10/13	17.4	49.77	19	50.44	49.05	-1.6	66,365	0.00%
2022/10/12	19.1	51.61	9	52.18	53.00	10.1	66,666	0.02%
2022/10/11	11.6	51.93	17	51.87	51.60	-5.4	67,341	-0.01%
2022/10/07	6	56.12	8	56.04	55.90	-2	67,859	0.00%
2022/10/06	13.1	55.36	14	55.70	56.50	-0.9	69,128	0.00%
2022/10/05	22	56.63	22	56.63	55.00	0	70,843	0.00%
2022/10/04	9	55.73	7	55.66	55.90	2	71,871	0.00%
2022/10/03	7	54.13	18	53.97	54.30	-11	72,857	-0.02%
2022/09/30	8	51.88	11	51.71	54.80	-3	75,063	0.00%
2022/09/29	4	53.23	7	52.60	53.30	-3	77,665	0.00%
2022/09/28	16.4	53.32	16	53.77	52.00	0.4	81,115	0.00%
2022/09/27	24.3	55.87	9	56.02	56.60	15.3	82,606	0.02%
2022/09/26	54.3	57.54	34	57.64	56.00	20.3	83,725	0.02%
2022/09/23	26.2	61.60	58.1	61.33	60.80	-31.9	84,788	-0.04%
2022/09/22	31.2	63.79	23.2	63.69	62.70	8.1	85,208	0.01%
2022/09/21	22.1	63.24	36	63.63	64.50	-13.9	85,680	-0.02%
2022/09/20	16	62.76	11	62.75	62.80	5	87,623	0.01%
2022/09/19	36	62.55	15	61.57	61.30	21	87,693	0.02%
2022/09/16	10.1	61.74	5.1	61.40	61.20	5.1	87,845	0.01%
2022/09/15	16.1	62.47	20.1	62.74	61.30	-4.1	88,657	0.00%
2022/09/14	14.1	61.15	10.1	62.15	62.60	4	89,958	0.00%
2022/09/13	24	63.48	27.3	63.23	62.20	-3.3	89,566	0.00%
2022/09/12	69.1	64.06	75	63.36	63.30	-5.9	89,038	-0.01%
2022/09/08	33	60.94	41	60.81	60.80	-8	88,042	-0.01%
2022/09/07	52.2	60.56	41	60.37	60.40	11.2	87,776	0.01%
2022/09/06	23	62.02	18	60.89	60.10	5	87,085	0.01%
2022/09/05	30	64.60	8.1	63.56	63.40	22	86,076	0.03%
2022/09/02	31.1	62.01	87.1	64.39	63.90	-56	84,883	-0.07%
2022/09/01	34.1	61.61	17	60.52	60.20	17.1	82,647	0.02%
2022/08/31	39	60.74	45	60.72	62.30	-6	81,807	-0.01%
2022/08/30	17	59.57	7	59.53	59.10	10	80,656	0.01%
2022/08/29	21.1	58.72	14	58.94	58.70	7.1	80,251	0.01%
2022/08/26	106	62.12	95	61.79	61.60	11	79,833	0.01%	大買/
2022/08/25	67	60.92	67	61.00	61.00	0	78,831	0.00%
2022/08/24	96	60.33	92	59.56	59.50	4	78,464	0.01%
2022/08/23	41	60.99	39	60.23	60.20	2	77,650	0.00%
2022/08/22	36	62.10	29	61.18	61.00	7	77,073	0.01%
2022/08/19	108	64.98	108	64.16	63.90	0	76,527	0.00%	大買/大賣/
2022/08/18	102	65.22	88	64.36	64.20	14	75,462	0.02%	大買/
2022/08/17	101	63.83	101.1	64.79	65.50	-0.1	74,055	0.00%	大買/大賣/
2022/08/16	64	64.42	65	62.79	62.50	-1	72,978	0.00%
2022/08/15	104	62.86	106.1	63.73	64.50	-2.1	72,200	0.00%	大買/大賣/
2022/08/12	78	63.97	101	63.48	63.20	-23	71,105	-0.03%	大賣/
2022/08/11	84	63.67	106	63.74	63.80	-22	70,103	-0.03%	大賣/
2022/08/10	96	60.84	88	61.88	62.00	8	69,002	0.01%
2022/08/09	75	59.80	93	59.68	59.70	-18	68,156	-0.03%
2022/08/08	280	59.13	283	59.00	60.40	-3	67,502	0.00%	大買/大賣/
2022/08/05	55	59.78	59	61.43	62.00	-4	66,539	-0.01%
2022/08/04	124.1	62.00	113	58.98	58.30	11.1	65,593	0.02%	大買/大賣/
2022/08/03	86	65.48	78	63.70	63.30	8	63,697	0.01%
2022/08/02	91	64.38	76	64.38	64.30	15	62,596	0.02%
2022/08/01	133	65.71	123	65.87	65.80	10	61,911	0.02%	大買/大賣/
2022/07/29	104	66.10	107	65.43	65.10	-3	61,030	0.00%	大買/大賣/
2022/07/28	140	66.70	191	66.06	65.40	-51	59,645	-0.09%	大買/大賣/
2022/07/27	77	63.83	76	64.25	64.70	1	57,530	0.00%
2022/07/26	145.1	66.02	93	65.73	64.20	52.1	56,412	0.09%	大買/
2022/07/25	118	65.56	136	66.57	66.60	-18	55,233	-0.03%	大買/大賣/
2022/07/22	254	67.48	188	66.73	64.70	66	53,167	0.12%	大買/大賣/
2022/07/21	137	62.49	219.1	64.58	65.60	-82.1	48,899	-0.17%	大買/大賣/
2022/07/20	114	60.16	111.2	59.99	59.70	2.8	46,099	0.01%	大買/大賣/
2022/07/19	105	58.80	101	58.08	58.10	4	44,897	0.01%	大買/大賣/
2022/07/18	133	60.46	97	59.48	59.10	36	44,100	0.08%	大買/
2022/07/15	141	60.31	128	59.16	58.90	13	42,995	0.03%	大買/大賣/
2022/07/14	151.3	59.28	130	60.29	60.70	21.3	42,083	0.05%	大買/大賣/
2022/07/13	151.1	60.34	214	59.58	58.40	-62.9	40,525	-0.16%	大買/大賣/
2022/07/12	220	59.55	174	58.40	57.60	46	38,521	0.12%	大買/大賣/
2022/07/11	151	60.44	157	60.68	60.90	-6	36,860	-0.02%	大買/大賣/
2022/07/08	190	60.90	212.1	60.73	60.50	-22.1	35,597	-0.06%	大買/大賣/
2022/07/07	220	59.13	241	60.96	61.70	-21	33,181	-0.06%	大買/大賣/
2022/07/06	269	60.18	244	58.50	56.90	25	30,092	0.08%	大買/大賣/
2022/07/05	175	59.02	181	59.18	60.70	-6	26,355	-0.02%	大買/大賣/
2022/07/04	136	52.50	136	52.30	55.20	0	24,146	0.00%	大買/大賣/
2022/07/01	237	51.02	243	50.23	50.20	-6	22,541	-0.03%	大買/大賣/
2022/06/30	72	49.48	76	49.46	48.90	-4	20,532	-0.02%
2022/06/29	65	54.11	159.1	55.65	52.00	-94.1	19,418	-0.48%	大賣/
2022/06/28	185.1	58.75	125	58.13	57.70	60.1	17,930	0.34%	大買/大賣/
2022/06/27	66	57.08	216	57.65	57.80	-150	15,291	-0.98%	大賣/鉅額交易
2022/06/24	14	49.66	41	51.84	52.60	-27	14,754	-0.18%
2022/06/23	120	48.26	221	47.98	47.90	-101	14,113	-0.72%	大買/大賣/鉅額交易
2022/06/22	89	47.22	90	47.75	49.70	-1	13,272	-0.01%
2022/06/21	0	0.00	6	45.93	46.30	-6	11,791	-0.05%
2022/06/20	2	43.10	0	0.00	42.10	2	11,763	0.02%
2022/06/17	5	44.54	4	44.65	44.00	1	11,742	0.01%
2022/06/16	2	46.48	0	0.00	45.05	2	11,870	0.02%
2022/06/14	5	44.95	0	0.00	46.45	5	12,146	0.04%
2022/06/13	2	45.53	5	46.30	45.60	-3	12,401	-0.02%
2022/06/10	1	47.60	1	47.55	47.40	0	12,611	0.00%
2022/06/08	0	48.65	0	48.60	48.05	0	13,083	0.00%
2022/06/07	4	48.96	1	48.20	48.15	3	13,501	0.02%
2022/06/06	2	49.00	0	0.00	49.00	2	13,971	0.01%
2022/06/02	5	49.50	0	0.00	49.25	5	14,489	0.03%
2022/06/01	100	49.85	5	49.98	49.55	95	14,792	0.64%
2022/05/31	5	49.69	5	49.48	50.00	0	15,290	0.00%
2022/05/30	0	0.00	3	48.15	48.15	-3	16,732	-0.02%
2022/05/27	3	48.02	0	0.00	47.05	3	17,646	0.02%
2022/05/25	1	45.95	0	0.00	46.00	1	18,054	0.01%
2022/05/24	1	46.15	0	0.00	45.95	1	18,678	0.01%
2022/05/20	1	46.70	4	46.95	47.00	-3	19,058	-0.02%
2022/05/19	10	46.60	3	46.03	46.70	7	19,154	0.04%
2022/05/18	100	47.20	0	0.00	47.20	100	19,316	0.52%
2022/05/17	0	0.00	1	46.55	47.20	-1	19,454	-0.01%
2022/05/16	2	46.13	1	46.50	45.70	1	19,732	0.01%
2022/05/13	3	45.67	16	45.83	45.90	-13	19,998	-0.07%
2022/05/12	6	45.38	6	45.30	44.95	0	20,310	0.00%
2022/05/11	3	45.62	9	45.65	46.15	-6	20,437	-0.03%
2022/05/10	8	46.29	7	45.44	46.45	1	20,644	0.00%
2022/05/09	4	46.09	23	45.97	45.65	-19	21,260	-0.09%
2022/05/06	11	49.52	8	49.72	49.95	3	21,534	0.01%
2022/05/05	27	50.76	111	50.71	51.00	-84	22,316	-0.38%	大賣/
2022/05/04	0	0.00	1	48.30	49.30	-1	22,796	0.00%
2022/05/03	25	48.25	3	47.63	48.45	22	23,723	0.09%
2022/04/29	70	49.11	5	48.89	47.60	65	24,171	0.27%
2022/04/28	2	49.00	2	49.05	48.60	0	24,509	0.00%
2022/04/27	3	48.10	2	48.15	48.60	1	24,884	0.00%
2022/04/26	4	49.24	9	49.71	49.80	-5	25,059	-0.02%
2022/04/25	1	48.70	5	49.19	48.75	-4	25,311	-0.02%
2022/04/22	2	51.50	0	0.00	51.10	2	25,912	0.01%
2022/04/21	1	53.30	2	52.25	53.00	-1	26,781	0.00%
2022/04/20	2.1	53.87	2	53.60	53.10	0.1	27,371	0.00%
2022/04/19	2	53.70	2	53.20	53.20	0	28,103	0.00%
2022/04/18	3	53.23	13	54.39	53.20	-10	29,264	-0.03%
2022/04/15	6	54.43	3	54.40	54.20	3	29,725	0.01%
2022/04/14	1	56.10	2	57.15	56.10	-1	30,518	0.00%
2022/04/13	3	56.33	12	56.53	56.60	-9	31,079	-0.03%
2022/04/12	1	54.00	5	54.38	54.00	-4	31,573	-0.01%
2022/04/11	9	55.31	65	54.48	54.00	-56	32,647	-0.17%
2022/04/08	3	56.83	2	56.40	56.70	1	33,380	0.00%
2022/04/07	12	56.68	9	57.70	55.70	3	33,765	0.01%
2022/04/06	6	59.12	0	0.00	58.80	6	34,281	0.02%
2022/04/01	19	59.84	20	58.90	60.00	-1	35,009	0.00%
2022/03/31	0	0.00	2	61.30	59.20	-2	35,554	-0.01%
2022/03/30	2	61.00	11	60.89	60.30	-9	37,297	-0.02%
2022/03/29	10	59.71	1	59.90	59.80	9	38,605	0.02%
2022/03/28	4	58.90	5	59.06	59.70	-1	40,366	0.00%
2022/03/25	53	61.02	9	59.73	59.30	44	41,209	0.11%
2022/03/24	13	61.49	34	61.31	61.80	-21	42,122	-0.05%
2022/03/23	1	59.90	12	60.14	59.70	-11	42,768	-0.03%
2022/03/22	0	0.00	2	58.75	59.30	-2	43,683	0.00%
2022/03/21	28	59.83	18	60.75	58.50	10	44,434	0.02%
2022/03/18	20	58.20	20	58.75	58.50	0	44,939	0.00%
2022/03/17	2	58.25	13	58.77	58.60	-11	45,225	-0.02%
2022/03/16	4	56.48	15	56.42	56.20	-11	45,677	-0.02%
2022/03/15	16	55.66	13	56.82	55.60	3	46,642	0.01%
2022/03/14	23	57.69	27	57.59	57.70	-4	47,603	-0.01%
2022/03/11	31	57.39	89	57.65	57.80	-58	49,421	-0.12%
2022/03/10	62	58.03	63	58.10	58.10	-1	50,458	0.00%
2022/03/09	80	57.02	20	56.10	56.10	60	52,280	0.11%
2022/03/08	28.1	59.05	28	58.82	56.80	0.1	53,122	0.00%
2022/03/07	35.1	60.49	79	60.64	60.10	-43.9	53,870	-0.08%
2022/03/04	5.1	65.76	23	64.67	64.30	-17.9	54,730	-0.03%
2022/03/03	73	68.35	21	68.25	65.40	52	55,378	0.09%
2022/03/02	6	60.72	32	62.58	66.90	-26	55,289	-0.05%
2022/03/01	3	59.67	6	59.58	60.90	-3	56,108	-0.01%
2022/02/25	33	58.43	22	58.19	57.90	11	56,859	0.02%
2022/02/24	21	58.85	20	59.79	57.70	1	58,297	0.00%
2022/02/23	10	62.10	10	61.90	62.10	0	58,653	0.00%
2022/02/22	18	62.95	16	63.71	61.50	2	61,135	0.00%
2022/02/21	40	64.58	64	64.63	64.40	-24	62,116	-0.04%
2022/02/18	47	65.61	50	64.89	65.80	-3	64,354	0.00%
2022/02/17	11	64.91	30	65.13	65.20	-19	66,364	-0.03%
2022/02/16	19	64.97	23	64.87	64.40	-4	69,945	-0.01%
2022/02/15	28	64.29	16	65.14	63.00	12	72,472	0.02%
2022/02/14	17	64.39	48	64.62	63.90	-31	72,684	-0.04%
2022/02/11	10	68.10	20	68.15	68.30	-10	72,541	-0.01%
2022/02/10	27	67.97	29	68.25	67.70	-2	72,614	0.00%
2022/02/09	80	68.32	60	68.26	67.90	20	72,466	0.03%
2022/02/08	23	66.32	21	66.50	66.90	2	71,804	0.00%
2022/02/07	238	63.63	23	63.90	67.00	215	71,431	0.30%	大買/鉅額交易
2022/01/26	37	63.62	27	63.96	63.80	10	70,997	0.01%
2022/01/25	52	65.56	52	64.01	62.60	0	70,780	0.00%
2022/01/24	40	67.58	33	68.09	67.00	7	70,115	0.01%
2022/01/21	29	69.25	40	69.73	69.10	-11	69,798	-0.02%
2022/01/20	18	69.07	17	69.09	69.20	1	69,315	0.00%
2022/01/19	93	69.56	104	69.86	69.90	-11	69,702	-0.02%	大賣/
2022/01/18	55	70.65	50	70.63	70.50	5	70,003	0.01%
2022/01/17	67	70.54	72	70.78	70.60	-5	72,127	-0.01%
2022/01/14	22	67.98	28	68.25	69.00	-6	75,490	-0.01%
2022/01/13	14	71.56	10	71.52	71.00	4	76,728	0.01%
2022/01/12	46	72.55	41	71.62	72.00	5	76,617	0.01%
2022/01/11	49	75.37	31	75.52	72.30	18	76,497	0.02%
2022/01/10	24	78.26	25.5	78.78	79.60	-1.5	75,611	0.00%
2022/01/07	83	80.44	64	78.87	78.00	19	75,101	0.03%
2022/01/06	13	81.32	6.1	81.68	82.00	7	74,186	0.01%
2022/01/05	52.2	83.11	18	83.76	81.60	34.2	73,565	0.05%
2022/01/04	53	85.95	37	86.47	84.60	16	72,904	0.02%
2022/01/03	80	85.95	98	86.64	86.00	-18	71,769	-0.03%
2021/12/30	26	84.63	13	84.79	84.80	13	70,921	0.02%
2021/12/29	5	83.50	19.2	84.15	85.80	-14.2	70,467	-0.02%
2021/12/28	27.3	85.10	19	83.92	83.00	8.3	69,792	0.01%
2021/12/27	38	86.48	16	86.76	85.60	22	69,030	0.03%
2021/12/24	47	87.33	45.1	87.76	86.40	1.9	68,493	0.00%
2021/12/23	12.1	85.73	24	86.75	87.10	-11.9	66,633	-0.02%
2021/12/22	25.5	85.72	59	86.07	83.80	-33.5	65,222	-0.05%
2021/12/21	22	83.46	11	83.94	83.00	11	63,397	0.02%
2021/12/20	15	83.17	15	84.30	84.90	0	62,609	0.00%
2021/12/17	33	81.48	50	80.94	80.80	-17	61,374	-0.03%
2021/12/16	31	81.98	27.2	82.23	83.30	3.8	60,439	0.01%
2021/12/15	5	77.54	5	78.30	80.10	0	59,346	0.00%
2021/12/14	22.1	76.55	37	76.79	75.70	-14.9	58,582	-0.03%
2021/12/13	10	80.97	21	81.37	80.10	-11	57,890	-0.02%
2021/12/10	28	81.14	12	80.77	80.70	16	57,413	0.03%
2021/12/09	65	82.49	47.5	82.98	81.30	17.5	56,784	0.03%
2021/12/08	58.1	83.89	41	82.93	81.30	17.1	55,622	0.03%
2021/12/07	91.5	86.72	88	86.22	84.00	3.5	54,330	0.01%
2021/12/06	33	84.98	23.4	85.33	86.10	9.6	52,273	0.02%
2021/12/03	32	84.94	97.3	84.61	85.20	-65.3	50,932	-0.13%
2021/12/02	49	82.43	34	81.34	80.20	15	48,676	0.03%
2021/12/01	18	77.65	37	78.98	83.40	-19	47,284	-0.04%
2021/11/30	52.1	80.28	55.3	79.17	77.50	-3.2	45,911	-0.01%
2021/11/29	29	75.84	94	75.76	78.00	-65	44,541	-0.15%
2021/11/26	82.3	79.49	82	79.37	77.80	0.3	43,241	0.00%
2021/11/25	31	82.45	85	83.20	81.00	-54	41,666	-0.13%
2021/11/24	35	80.41	16	79.65	79.40	19	39,840	0.05%
2021/11/23	91.7	79.75	40	79.95	78.40	51.7	38,800	0.13%
2021/11/22	57	87.68	57.4	88.27	86.70	-0.4	36,977	0.00%
2021/11/19	90	87.66	91.2	89.31	87.60	-1.2	35,950	0.00%
2021/11/18	82	86.85	73	86.83	86.10	9	33,342	0.03%
2021/11/17	119	85.13	134	85.75	87.50	-15	31,980	-0.05%	大買/大賣/
2021/11/16	111	87.71	141.2	87.56	82.10	-30.2	29,613	-0.10%	大買/大賣/
2021/11/15	181	93.25	166	93.71	90.90	15	27,416	0.05%	大買/大賣/
2021/11/12	75.5	86.73	57.2	88.81	90.90	18.3	23,622	0.08%
2021/11/11	6	82.95	2	90.00	82.70	4	20,738	0.02%
2021/11/10	18	85.44	7	86.83	89.60	11	20,223	0.05%
2021/11/09	0	0.00	2	81.50	81.50	-2	19,998	-0.01%
2021/11/08	0	0.00	20	74.04	77.00	-20	19,674	-0.10%
2021/11/05	5	65.30	14	69.59	70.00	-9	19,478	-0.05%
2021/11/04	2	70.60	0	0.00	67.00	2	19,373	0.01%
2021/11/03	0.4	66.80	14	67.05	71.20	-13.6	19,313	-0.07%
2021/11/02	15	68.83	4	68.42	68.20	11	18,997	0.06%
2021/11/01	7	71.09	173	72.09	72.10	-166	18,681	-0.89%	大賣/鉅額交易
2021/10/29	1	62.20	10.6	60.25	65.60	-9.6	18,466	-0.05%
2021/10/28	45.6	58.94	26	59.03	59.70	19.6	18,452	0.11%
2021/10/27	80	60.52	85	60.11	60.00	-5	18,184	-0.03%
2021/10/26	74	56.38	15	55.87	58.30	59	17,528	0.34%
2021/10/25	109	52.70	75	52.96	53.00	34	16,933	0.20%	大買/
2021/10/22	68	51.58	197	51.71	52.50	-129	14,480	-0.89%	大賣/鉅額交易
2021/10/21	48	47.10	124	47.59	48.25	-76	10,349	-0.73%	大賣/
2021/10/20	26	41.43	27	42.62	43.90	-1	8,083	-0.01%
2021/10/19	11	39.28	18	39.75	39.95	-7	7,487	-0.09%
2021/10/18	7	36.06	64	38.17	38.40	-57	6,797	-0.84%
2021/10/15	10	35.30	2	35.08	34.95	8	6,498	0.12%
2021/10/14	2	34.00	0	0.00	34.05	2	6,485	0.03%
2021/10/13	6	34.00	6	33.95	33.95	0	6,504	0.00%
2021/10/08	0	0.00	1	35.55	34.85	-1	6,549	-0.02%
2021/10/07	7	35.89	2	35.95	35.95	5	6,559	0.08%
2021/10/06	0	0.00	1	34.60	34.95	-1	6,606	-0.02%
2021/10/05	2	34.55	1	34.00	35.00	1	6,642	0.02%
2021/10/01	7	36.19	0	0.00	34.90	7	6,716	0.10%
2021/09/30	5	36.60	1	36.60	36.80	4	6,735	0.06%
2021/09/29	4	37.46	3	36.65	36.65	1	6,833	0.01%
2021/09/27	11	38.88	8	39.27	37.85	3	6,787	0.04%
2021/09/24	8	37.23	3	37.10	37.10	5	6,714	0.07%
2021/09/23	4	36.88	6	36.93	36.95	-2	6,777	-0.03%
2021/09/22	5	36.50	2	36.15	36.15	3	6,928	0.04%
2021/09/17	62	38.00	62	38.00	37.40	0	7,059	0.00%
2021/09/16	0	0.00	14	37.85	38.40	-14	6,981	-0.20%
2021/09/15	8	36.42	2	36.15	36.15	6	6,894	0.09%
2021/09/14	19	37.50	0	0.00	36.90	19	6,957	0.27%
2021/09/13	8	37.53	19	36.25	37.85	-11	6,938	-0.16%
2021/09/08	1	34.50	1	35.00	34.40	0	7,245	0.00%
2021/09/07	4	34.93	1	34.75	34.70	3	7,448	0.04%
2021/09/06	1	36.10	2	35.70	35.30	-1	7,824	-0.01%
2021/09/03	0	0.00	83	35.62	36.00	-83	8,170	-1.02%
2021/09/02	2	36.25	2	36.20	35.55	0	8,282	0.00%
2021/09/01	3	36.03	0	0.00	36.05	3	8,516	0.04%
2021/08/31	8	35.58	11	35.72	35.55	-3	8,541	-0.04%
2021/08/30	15	35.78	12	35.63	35.85	3	8,652	0.03%
2021/08/27	6	35.10	7	35.29	35.15	-1	8,678	-0.01%
2021/08/26	12	35.59	14	35.96	35.15	-2	8,741	-0.02%
2021/08/25	5	35.75	0	0.00	35.75	5	8,821	0.06%
2021/08/24	1	35.55	0	0.00	35.25	1	9,016	0.01%
2021/08/19	2	35.00	1	35.50	34.65	1	9,207	0.01%
2021/08/18	3	35.63	3	35.85	36.10	0	9,247	0.00%
2021/08/17	2	36.78	3	35.35	35.35	-1	9,273	-0.01%
2021/08/16	3	36.40	3	36.40	36.40	0	9,332	0.00%
2021/08/13	4	37.63	3	37.00	37.00	1	9,400	0.01%
2021/08/12	0	0.00	20	37.80	37.70	-20	9,542	-0.21%
2021/08/11	2	38.75	6	37.84	37.80	-4	9,679	-0.04%
2021/08/10	3	38.87	2	38.90	38.90	1	9,767	0.01%
2021/08/09	11	38.98	4	38.60	38.60	7	9,968	0.07%
2021/08/06	15	41.66	13	40.87	40.35	2	10,073	0.02%
2021/08/05	27	41.61	17	41.53	41.90	10	10,230	0.10%
2021/08/04	15	41.78	9.2	41.53	41.55	5.8	10,568	0.05%
2021/08/03	52	41.15	26	41.09	41.45	26	10,726	0.24%
2021/08/02	4	39.71	8	40.09	39.95	-4	10,541	-0.04%
2021/07/30	1	38.50	22.3	38.96	39.25	-21.3	10,549	-0.20%
2021/07/29	0	0.00	2.1	37.20	37.90	-2.1	10,492	-0.02%
2021/07/28	1	35.35	2	35.70	35.35	-1	10,650	-0.01%
2021/07/27	0	0.00	0	37.50	36.75	0	11,139	0.00%
2021/07/26	6	38.02	6	37.88	38.00	0	11,536	0.00%
2021/07/23	7	37.64	3	37.27	37.20	4	11,968	0.03%
2021/07/22	2	37.20	2	36.80	36.80	0	12,402	0.00%
2021/07/21	1	36.40	0	0.00	36.45	1	12,772	0.01%
2021/07/20	0	0.00	4	36.85	36.85	-4	13,624	-0.03%
2021/07/16	8	38.08	40	37.75	37.60	-32	14,660	-0.22%
2021/07/15	0	0.00	2	36.90	38.05	-2	15,033	-0.01%
2021/07/14	2	36.90	21	36.99	36.60	-19	15,345	-0.12%
2021/07/13	32	37.79	11	37.30	37.40	21	16,141	0.13%
2021/07/12	10	37.95	20	37.85	37.80	-10	16,954	-0.06%
2021/07/08	33	38.24	1	37.75	37.95	32	17,835	0.18%
2021/07/07	33	38.96	30	38.60	38.15	3	18,004	0.02%
2021/07/06	23	38.82	0	0.00	38.30	23	18,135	0.13%
2021/07/05	7	40.06	0	0.00	39.75	7	18,084	0.04%
2021/07/02	0	0.00	22	39.12	38.85	-22	18,091	-0.12%
2021/07/01	18	38.88	6	38.45	38.45	12	18,302	0.07%
2021/06/30	0	0.00	10	39.27	39.30	-10	18,294	-0.05%
2021/06/29	11	39.63	1	39.20	39.20	10	18,468	0.05%
2021/06/28	4	40.78	7	41.14	41.05	-3	18,540	-0.02%
2021/06/25	2	40.80	0	0.00	40.50	2	18,401	0.01%
2021/06/23	4	40.33	16	40.49	40.80	-12	18,455	-0.07%
2021/06/22	5	40.80	4	39.50	39.50	1	18,352	0.01%
2021/06/21	1	40.75	16	39.88	40.35	-15	18,246	-0.08%
2021/06/18	9	40.53	2	40.55	39.95	7	18,080	0.04%
2021/06/17	25	40.30	26	40.14	40.60	-1	17,986	-0.01%
2021/06/16	15	41.00	7	40.10	40.10	8	17,926	0.04%
2021/06/15	11	40.77	15	41.80	41.95	-4	17,718	-0.02%
2021/06/11	11	38.91	8	38.98	40.00	3	17,336	0.02%
2021/06/10	2	37.05	6	37.68	38.15	-4	17,007	-0.02%
2021/06/09	2	37.25	9	37.93	37.20	-7	16,904	-0.04%
2021/06/07	5	35.93	24	35.70	35.85	-19	16,735	-0.11%
2021/06/04	2	36.75	2	37.00	36.65	0	16,664	0.00%
2021/06/03	5	36.65	2	37.18	37.25	3	16,671	0.02%
2021/06/02	22	36.92	2	36.40	36.40	20	16,689	0.12%
2021/06/01	41	37.83	5	38.35	37.25	36	16,592	0.22%
2021/05/31	3	36.58	3.5	36.97	37.05	-0.5	16,440	0.00%
2021/05/28	6	36.84	2	36.40	36.40	4	16,429	0.02%
2021/05/26	3	36.05	3	35.75	35.75	0	16,338	0.00%
2021/05/25	6	35.40	3	35.50	35.50	3	16,250	0.02%
2021/05/24	5.5	35.59	12	35.21	35.25	-6.5	16,189	-0.04%
2021/05/21	9	34.79	7.2	34.59	34.65	1.8	16,131	0.01%
2021/05/20	25	34.82	13	34.27	33.70	12	16,144	0.07%
2021/05/19	6	34.06	11	33.98	34.25	-5	15,972	-0.03%
2021/05/18	9	33.21	9	33.96	34.25	0	15,837	0.00%
2021/05/17	6	32.08	44	32.56	32.10	-38	15,722	-0.24%
2021/05/14	25	35.48	20	34.85	34.50	5	15,490	0.03%
2021/05/13	39	35.70	7	35.11	35.05	32	15,242	0.21%
2021/05/12	15	37.92	56	37.50	36.25	-41	14,940	-0.27%
2021/05/11	23	38.21	45	38.22	38.00	-22	14,462	-0.15%
2021/05/10	0	0.00	2	40.75	40.55	-2	14,152	-0.01%
2021/05/07	1	40.40	4	40.39	40.50	-3	14,117	-0.02%
2021/05/06	8	40.29	17	39.74	39.65	-9	13,953	-0.06%
2021/05/05	4	40.05	0	0.00	39.45	4	13,762	0.03%
2021/05/04	37	40.49	6	41.43	40.60	31	13,491	0.23%
2021/05/03	38	42.64	21	43.12	42.15	17	12,947	0.13%
2021/04/29	13	43.20	21	42.62	41.60	-8	12,558	-0.06%
2021/04/28	90	44.46	6	44.52	43.10	84	12,112	0.69%
2021/04/27	18	43.14	87	42.71	43.15	-69	11,739	-0.59%
2021/04/26	172	45.10	189	44.02	44.70	-17	11,342	-0.15%	大買/大賣/
2021/04/23	15	40.08	16	40.02	41.80	-1	10,462	-0.01%
2021/04/22	82	38.51	117	39.58	38.00	-35	9,884	-0.35%	大賣/
2021/04/21	25	40.97	13	41.26	40.60	12	9,433	0.13%
2021/04/20	91	39.51	12.5	39.28	39.95	78.5	9,050	0.87%
2021/04/19	67	40.49	157	40.50	40.10	-90	8,710	-1.03%	大賣/
2021/04/16	120	38.82	27	38.28	39.45	93	7,903	1.18%	大買/
2021/04/15	32	34.30	83	35.31	35.90	-51	7,040	-0.72%
2021/04/14	6	32.75	44	32.45	32.65	-38	6,352	-0.60%
2021/04/13	26	33.17	36	33.43	33.10	-10	6,203	-0.16%
2021/04/12	2	32.95	31.2	32.23	32.80	-29.2	5,987	-0.49%
2021/04/09	5	31.40	23	31.35	31.50	-18	5,789	-0.31%
2021/04/08	3	31.45	0	0.00	31.45	3	5,763	0.05%
2021/04/07	69	31.84	12	31.83	31.45	57	5,728	1.00%
2021/04/06	5	31.47	3	31.05	30.95	2	5,545	0.04%
2021/04/01	19	30.99	1	31.25	31.20	18	5,507	0.33%
2021/03/31	49	30.69	11	30.67	30.85	38	5,291	0.72%
2021/03/30	3	29.70	0	0.00	29.70	3	5,047	0.06%
2021/03/29	79	29.77	2	29.60	29.70	77	5,032	1.53%
2021/03/23	0	0.00	4	29.15	29.00	-4	5,115	-0.08%
2021/03/22	0	0.00	1	29.20	29.20	-1	5,117	-0.02%
2021/03/19	5	28.80	1	28.75	29.10	4	5,107	0.08%
2021/03/18	1	28.50	1	28.60	28.55	0	5,078	0.00%
2021/03/17	6	28.73	0	0.00	28.50	6	5,164	0.12%
2021/03/16	3	28.92	2	28.90	28.80	1	5,284	0.02%
2021/03/15	5	28.64	0	0.00	28.70	5	5,431	0.09%
2021/03/12	4	28.85	0	28.95	28.75	4	5,570	0.07%
2021/03/11	0	0.00	2	28.95	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	1	28.55	28.50	-1	5,756	-0.02%
2021/03/09	4	27.95	2	27.93	28.05	2	5,996	0.03%
2021/03/08	9	28.19	58	28.07	28.10	-49	6,033	-0.81%
2021/03/05	6	28.60	7	28.45	28.55	-1	6,024	-0.02%
2021/03/04	17	28.85	0	0.00	28.80	17	6,133	0.28%
2021/03/03	0	0.00	0	29.10	29.30	0	6,148	0.00%
2021/03/02	1	29.05	6	28.85	28.60	-5	6,130	-0.08%
2021/02/26	0	0.00	3	28.82	29.00	-3	6,252	-0.05%
2021/02/25	0	0.00	4	28.95	29.15	-4	6,251	-0.06%
2021/02/24	2	29.10	1	28.80	28.75	1	6,335	0.02%
2021/02/23	0.1	29.05	3	29.13	29.05	-2.9	6,537	-0.04%
2021/02/22	1	29.40	3	29.22	29.35	-2	6,546	-0.03%
2021/02/19	0	0.00	2	28.28	28.30	-2	6,546	-0.03%
2021/02/17	2	28.45	2	28.35	28.55	0	6,536	0.00%
2021/02/05	4	28.03	10	28.00	28.00	-6	6,498	-0.09%
2021/02/04	0	0.00	1	28.55	28.15	-1	6,480	-0.02%
2021/02/02	2	28.23	1.1	28.21	28.30	0.9	6,595	0.01%
2021/02/01	1	28.05	1	28.10	28.00	0	6,638	0.00%
2021/01/29	1	28.25	1	28.45	28.45	0	6,598	0.00%
2021/01/28	57	27.85	0	0.00	28.00	57	6,538	0.87%
2021/01/26	1	28.05	0	0.00	28.00	1	6,491	0.02%
2021/01/25	2	27.80	1	28.25	28.25	1	6,474	0.02%
2021/01/22	1	27.90	9	27.91	27.85	-8	6,458	-0.12%
2021/01/21	13	28.32	1	28.00	28.00	12	6,408	0.19%
2021/01/20	4	28.69	0	0.00	28.30	4	6,375	0.06%
2021/01/19	3	29.47	1	29.30	29.15	2	6,314	0.03%
2021/01/18	4	29.44	2	29.35	29.40	2	6,285	0.03%
2021/01/15	24	29.95	20	29.35	29.80	4	6,253	0.06%
2021/01/14	1	30.15	29	30.26	30.10	-28	6,205	-0.45%
2021/01/12	2	29.48	9	30.05	29.40	-7	6,141	-0.11%
2021/01/11	11	29.85	0	0.00	30.10	11	6,098	0.18%
2021/01/08	5	29.71	0	0.00	29.55	5	6,060	0.08%
2021/01/07	11	30.05	0	0.00	29.95	11	5,996	0.18%
2021/01/06	18	30.21	3	30.32	30.00	15	5,955	0.25%
2021/01/05	3	31.20	0	0.00	30.85	3	5,853	0.05%
2020/12/31	1	31.10	0	0.00	30.75	1	5,767	0.02%
2020/12/30	0	0.00	14	31.44	31.25	-14	5,816	-0.24%
2020/12/29	1	31.35	1	31.40	31.30	0	5,781	0.00%
2020/12/28	2	31.05	5	31.35	31.20	-3	5,705	-0.05%
2020/12/25	42	30.63	0	0.00	30.55	42	5,630	0.75%
2020/12/24	11	30.50	0	0.00	30.30	11	5,600	0.20%
2020/12/23	10	30.00	0	0.00	30.30	10	5,603	0.18%
2020/12/22	15	30.67	0	0.00	30.05	15	5,630	0.27%
2020/12/21	1	30.80	0	0.00	30.70	1	5,620	0.02%
2020/12/18	0	0.00	12	31.65	31.35	-12	5,590	-0.21%
2020/12/16	0	0.00	2	30.95	31.25	-2	5,463	-0.04%
2020/12/15	5	31.05	6	31.04	30.55	-1	5,455	-0.02%
2020/12/14	0	0.00	2	31.30	31.45	-2	5,418	-0.04%
2020/12/11	12	31.05	2	31.28	30.90	10	5,397	0.19%
2020/12/10	20	32.05	2	32.13	31.60	18	5,361	0.34%
2020/12/09	5	32.39	2	32.53	32.45	3	5,222	0.06%
2020/12/08	0	0.00	2	32.28	31.80	-2	5,085	-0.04%
2020/12/07	13.2	31.57	10	31.50	31.70	3.2	5,005	0.06%
2020/12/04	13	31.60	11	31.49	31.30	2	4,944	0.04%
2020/12/03	21	32.41	28	32.35	32.05	-7	4,829	-0.14%
2020/12/02	0	0.00	8	31.59	31.50	-8	4,736	-0.17%
2020/12/01	1	31.40	2	31.40	31.30	-1	4,723	-0.02%
2020/11/30	1	31.15	7	31.49	31.30	-6	4,715	-0.13%
2020/11/27	1	30.90	1	30.95	31.00	0	4,718	0.00%
2020/11/25	9	30.81	6	31.17	30.60	3	4,826	0.06%
2020/11/24	2	30.30	2	30.40	30.10	0	4,702	0.00%
2020/11/23	9	30.31	3	30.37	30.25	6	4,833	0.12%
2020/11/20	20	30.48	40	30.48	30.45	-20	4,811	-0.42%
2020/11/19	0	0.00	3	29.63	29.50	-3	4,603	-0.07%
2020/11/18	0	0.00	5	29.23	29.40	-5	4,566	-0.11%
2020/11/17	3	28.45	0	0.00	28.55	3	4,468	0.07%
2020/11/16	2.1	28.61	0	0.00	28.55	2.1	4,604	0.05%
2020/11/11	0	0.00	5	29.00	29.15	-5	4,650	-0.11%
2020/11/09	3	28.85	4	28.80	28.60	-1	4,601	-0.02%
2020/11/06	0	0.00	10	28.90	28.80	-10	4,597	-0.22%
2020/11/05	0	0.00	1	29.20	28.95	-1	4,625	-0.02%
2020/11/02	2	28.45	0	0.00	28.40	2	4,922	0.04%
2020/10/30	4.1	28.61	0	0.00	28.70	4.1	4,970	0.08%
2020/10/29	0	0.00	1	28.55	28.80	-1	5,076	-0.02%
2020/10/28	9	29.02	0	0.00	29.00	9	5,093	0.18%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/16	5	28.83	0	0.00	28.60	5	5,630	0.09%
2020/10/15	10	29.25	0	0.00	29.00	10	5,689	0.18%
2020/10/14	11	29.40	4	29.45	29.45	7	5,784	0.12%
2020/10/12	0	0.00	0	29.40	29.20	0	5,949	0.00%
2020/10/08	0	0.00	4	29.55	29.20	-4	6,003	-0.07%
2020/10/07	5	29.73	3	29.62	29.50	2	6,051	0.03%
2020/10/06	1	29.10	0	0.00	29.00	1	6,028	0.02%
2020/09/30	10	28.70	0	0.00	28.60	10	6,314	0.16%
2020/09/29	0	0.00	1	28.65	28.60	-1	6,436	-0.02%
2020/09/28	0	0.00	1	28.35	28.45	-1	6,627	-0.02%
2020/09/25	3	28.37	26	28.12	28.35	-23	6,782	-0.34%
2020/09/24	3	28.43	30	28.87	28.35	-27	6,839	-0.39%
2020/09/22	2	29.60	0	0.00	29.60	2	7,288	0.03%
2020/09/21	30	30.48	0	0.00	30.15	30	7,600	0.39%
2020/09/18	2	30.25	0	0.00	30.10	2	7,613	0.03%
2020/09/17	1	30.25	0	0.00	30.25	1	7,653	0.01%
2020/09/15	10	30.87	5	30.75	30.70	5	7,687	0.07%
2020/09/14	1	30.45	2	30.50	30.45	-1	7,913	-0.01%
2020/09/11	0	0.00	1	30.15	30.25	-1	8,004	-0.01%
2020/09/10	3	31.23	4	30.93	30.55	-1	8,207	-0.01%
2020/09/09	1	31.00	5	31.15	31.00	-4	8,241	-0.05%
2020/09/07	4	31.56	3	31.53	31.00	1	8,379	0.01%
2020/09/04	17	30.64	1	30.05	30.60	16	8,293	0.19%
2020/09/03	5	30.55	12	30.75	30.55	-7	8,287	-0.08%
2020/09/02	1	30.80	0	0.00	30.80	1	8,260	0.01%
2020/09/01	0	0.00	10	30.50	30.45	-10	8,207	-0.12%
2020/08/31	10	30.85	5	30.67	30.10	5	8,182	0.06%
2020/08/28	9	29.90	4	29.99	30.00	5	8,058	0.06%
2020/08/27	8	30.34	17	29.88	29.80	-9	8,063	-0.11%
2020/08/26	0	0.00	10	29.94	30.05	-10	7,941	-0.13%
2020/08/25	1	29.15	0	0.00	28.95	1	7,929	0.01%
2020/08/24	2	28.98	2	29.00	28.90	0	7,983	0.00%
2020/08/21	10	28.48	2	28.78	28.80	8	8,070	0.10%
2020/08/20	9	28.08	2	28.08	28.10	7	8,171	0.09%
2020/08/19	5	29.61	0	0.00	29.40	5	8,176	0.06%
2020/08/18	4	29.73	35	30.05	29.75	-31	8,281	-0.37%
2020/08/14	38	29.80	5	30.16	30.00	33	8,261	0.40%
2020/08/13	7	29.64	5	30.05	29.45	2	8,271	0.02%
2020/08/12	0	0.00	1	29.85	29.75	-1	8,262	-0.01%
2020/08/10	1	30.45	7	30.35	30.45	-6	8,272	-0.07%
2020/08/07	2	30.15	40	30.30	30.10	-38	8,296	-0.46%
2020/08/06	0	0.00	5	31.00	31.05	-5	8,239	-0.06%
2020/08/05	33	30.50	0	0.00	30.25	33	8,120	0.41%
2020/08/04	0	0.00	9	30.31	30.35	-9	8,116	-0.11%
2020/07/29	1	29.50	0	0.00	29.50	1	8,105	0.01%
2020/07/28	2	29.60	1	30.15	28.95	1	8,104	0.01%
2020/07/27	3	30.22	43	30.40	30.05	-40	8,020	-0.50%
2020/07/24	1	30.85	1	30.90	30.75	0	7,968	0.00%
2020/07/23	0	0.00	10	31.25	30.90	-10	7,898	-0.13%
2020/07/22	7	31.50	0	0.00	31.25	7	7,899	0.09%
2020/07/21	10	31.35	1	31.30	31.20	9	7,864	0.11%
2020/07/20	59	31.54	5	31.50	31.50	54	7,808	0.69%
2020/07/17	7	30.55	0	0.00	31.00	7	7,761	0.09%
2020/07/16	1	31.55	0	0.00	31.15	1	7,761	0.01%
2020/07/14	10	30.98	0	0.00	31.00	10	7,806	0.13%
2020/07/13	3	31.77	2	31.85	31.80	1	7,782	0.01%
2020/07/10	0	0.00	20	32.00	31.30	-20	7,843	-0.25%
2020/07/09	1	32.90	52	33.05	32.90	-51	7,741	-0.66%
2020/07/07	2	34.20	9	33.11	32.95	-7	7,652	-0.09%
2020/07/06	4	32.94	11	32.98	33.10	-7	7,565	-0.09%
2020/07/03	3	32.82	10	32.51	32.40	-7	7,551	-0.09%
2020/07/02	16	32.65	14	32.51	32.50	2	7,536	0.03%
2020/07/01	23	33.06	15	32.67	32.35	8	7,466	0.11%
2020/06/30	27	31.55	42	31.94	33.15	-15	7,086	-0.21%
2020/06/29	1	30.35	10	30.18	30.15	-9	6,816	-0.13%
2020/06/24	3	30.63	0	0.00	30.50	3	6,829	0.04%
2020/06/23	0	0.00	1	31.05	30.60	-1	6,858	-0.01%
2020/06/22	2	30.55	0	0.00	30.50	2	6,869	0.03%
2020/06/19	2	30.65	7	31.01	30.30	-5	6,947	-0.07%
2020/06/18	22	30.76	0	0.00	30.80	22	6,746	0.33%
2020/06/17	8	30.75	18	31.02	30.75	-10	6,739	-0.15%
2020/06/16	10	29.95	7	30.26	30.00	3	6,809	0.04%
2020/06/15	1	29.60	2	30.00	29.70	-1	7,172	-0.01%
2020/06/12	5	29.07	0	0.00	29.15	5	7,177	0.07%
2020/06/11	53	29.85	0	0.00	29.85	53	7,204	0.74%
2020/06/10	1	29.90	0	0.00	30.05	1	7,285	0.01%
2020/06/09	1	30.15	20	30.19	30.15	-19	7,462	-0.25%
2020/06/08	0	0.00	1	30.35	30.45	-1	7,598	-0.01%
2020/06/04	2	30.15	5	30.33	30.20	-3	7,633	-0.04%
2020/06/03	4	30.13	4	30.20	30.15	0	7,707	0.00%
2020/06/02	5	30.09	2	30.03	30.00	3	7,759	0.04%
2020/06/01	2	30.35	4	30.33	30.55	-2	7,836	-0.03%
2020/05/29	7	29.93	9	30.22	30.50	-2	7,867	-0.03%
2020/05/28	6	30.08	4	29.90	29.60	2	8,077	0.02%
2020/05/27	4	30.78	12	30.83	30.70	-8	8,086	-0.10%
2020/05/26	5	30.18	5	30.13	30.00	0	8,123	0.00%
2020/05/25	1	29.30	11	29.07	29.50	-10	8,136	-0.12%
2020/05/22	6	28.35	0	0.00	28.10	6	8,028	0.07%
2020/05/21	2	29.00	3	28.85	28.80	-1	8,024	-0.01%
2020/05/20	6	29.13	2	29.08	28.70	4	8,128	0.05%
2020/05/19	13	28.37	2	28.65	28.65	11	8,101	0.14%
2020/05/18	1	27.95	1	28.00	27.95	0	8,078	0.00%
2020/05/15	1	28.30	0	0.00	28.30	1	8,076	0.01%
2020/05/14	4	28.43	21	28.73	28.20	-17	8,040	-0.21%
2020/05/13	13	29.21	0	0.00	29.15	13	7,992	0.16%
2020/05/12	6	29.10	7	29.19	29.10	-1	7,979	-0.01%
2020/05/11	4	28.95	6	28.96	28.90	-2	7,968	-0.03%
2020/05/08	21	29.00	5	29.14	28.90	16	7,937	0.20%
2020/05/07	9	28.82	6	29.06	29.10	3	7,925	0.04%
2020/05/06	2	29.88	12	29.83	29.70	-10	7,842	-0.13%
2020/05/05	1	29.40	2	29.60	29.40	-1	7,803	-0.01%
2020/05/04	1	29.20	0	0.00	29.25	1	7,814	0.01%
2020/04/30	1	30.15	0	0.00	30.00	1	7,805	0.01%
2020/04/29	14	30.20	3	29.90	29.85	11	7,858	0.14%
2020/04/28	5	29.94	7	30.10	29.95	-2	7,869	-0.03%
2020/04/27	0	0.00	24	29.59	30.00	-24	7,955	-0.30%
2020/04/24	2	28.80	1	29.30	29.15	1	7,894	0.01%
2020/04/23	10	29.10	2	29.00	28.80	8	7,896	0.10%
2020/04/22	4.1	28.82	0	0.00	28.60	4.1	7,870	0.05%
2020/04/21	7	29.50	4	29.59	28.80	3	7,852	0.04%
2020/04/20	4	29.85	4	29.90	30.05	0	7,769	0.00%
2020/04/17	7	30.60	124	30.48	30.05	-117	7,769	-1.51%	大賣/鉅額交易
2020/04/16	6	31.19	2	31.33	31.20	4	7,613	0.05%
2020/04/15	0	0.00	7	31.60	31.20	-7	7,598	-0.09%
2020/04/14	1	30.65	8	30.69	30.60	-7	7,525	-0.09%
2020/04/13	4	30.60	2	30.85	30.60	2	7,578	0.03%
2020/04/10	0	0.00	3	29.65	30.40	-3	7,528	-0.04%
2020/04/09	0	0.00	6	29.98	29.70	-6	7,544	-0.08%
2020/04/08	9	29.48	4	30.14	30.35	5	7,478	0.07%
2020/04/07	15	29.12	20	29.16	29.25	-5	7,348	-0.07%
2020/04/06	8	29.10	0	0.00	29.35	8	7,284	0.11%
2020/03/31	0	0.00	12	28.55	28.40	-12	7,422	-0.16%
2020/03/30	19	27.89	2	27.75	28.30	17	7,425	0.23%
2020/03/27	5	29.07	6	29.14	27.95	-1	7,509	-0.01%
2020/03/26	4	28.70	3	28.80	28.85	1	7,909	0.01%
2020/03/25	3.1	29.00	0	0.00	28.90	3.1	8,151	0.04%
2020/03/24	5	28.43	2	28.45	28.40	3	8,194	0.04%
2020/03/23	0.1	28.00	0	0.00	27.70	0.1	8,536	0.00%
2020/03/20	64	30.02	3	29.98	29.45	61	8,940	0.68%
2020/03/19	11	27.55	5	27.70	28.40	6	9,253	0.06%
2020/03/18	1	26.95	3	27.30	26.95	-2	8,872	-0.02%
2020/03/17	4	26.49	6	26.87	26.95	-2	9,000	-0.02%
2020/03/16	16	29.26	3	29.05	27.00	13	8,874	0.15%
2020/03/13	8	29.24	6	28.98	29.75	2	8,709	0.02%
2020/03/12	13	32.33	6	32.92	32.10	7	8,506	0.08%
2020/03/11	1	35.15	0	0.00	34.85	1	8,348	0.01%
2020/03/10	1	35.00	1	34.85	35.80	0	8,328	0.00%
2020/03/09	18	36.51	3	36.22	35.60	15	8,248	0.18%
2020/03/06	0	0.00	2	37.03	37.55	-2	8,123	-0.02%
2020/03/05	46	37.24	1	38.10	36.90	45	8,060	0.56%
2020/03/04	0	0.00	13	37.18	37.65	-13	7,951	-0.16%
2020/03/03	4	37.93	8	37.31	37.45	-4	7,867	-0.05%
2020/03/02	0	0.00	4	36.05	36.40	-4	7,673	-0.05%
2020/02/27	7	35.81	4	35.25	35.00	3	7,547	0.04%
2020/02/26	5	36.26	11	35.69	36.50	-6	7,373	-0.08%
2020/02/25	0	0.00	2	34.85	34.90	-2	7,202	-0.03%
2020/02/20	0	0.00	3	35.30	35.30	-3	7,060	-0.04%
2020/02/19	2	34.75	1	34.80	34.70	1	7,049	0.01%
2020/02/18	0	0.00	2	34.75	34.75	-2	7,057	-0.03%
2020/02/17	1	34.70	7	34.36	34.60	-6	7,086	-0.08%
2020/02/14	1	34.50	16	34.48	34.40	-15	7,082	-0.21%
2020/02/13	0	0.00	4	34.40	34.15	-4	7,087	-0.06%
2020/02/12	1	34.25	6	34.17	34.15	-5	7,121	-0.07%
2020/02/11	0	0.00	1	33.85	34.00	-1	7,123	-0.01%
2020/02/10	3	33.05	0	0.00	33.05	3	7,237	0.04%
2020/02/07	5	33.49	20	33.55	33.35	-15	7,243	-0.21%
2020/02/06	7	33.94	13	34.11	34.20	-6	7,237	-0.08%
2020/02/05	5	33.64	6	33.70	33.60	-1	7,244	-0.01%
2020/02/04	3	33.32	1	33.45	33.50	2	7,220	0.03%
2020/02/03	2	32.20	1	32.40	33.00	1	7,249	0.01%
2020/01/31	10	34.75	0	0.00	34.25	10	7,189	0.14%
2020/01/30	0	0.00	13	35.07	34.20	-13	7,193	-0.18%
2020/01/20	11	37.91	10	37.65	37.55	1	7,143	0.01%
2020/01/17	10	37.85	0	0.00	37.80	10	7,229	0.14%
2020/01/16	0	0.00	1	37.50	37.70	-1	7,309	-0.01%
2020/01/15	3	37.73	0	0.00	37.35	3	7,445	0.04%
2020/01/13	1	37.30	2	37.35	37.50	-1	7,430	-0.01%
2020/01/10	1	36.65	3	36.57	36.65	-2	7,450	-0.03%
2020/01/09	3	36.63	5	36.71	36.95	-2	7,461	-0.03%
2020/01/08	4	36.53	1	36.30	36.15	3	7,466	0.04%
2020/01/07	9	37.21	6	37.79	37.00	3	7,476	0.04%
2020/01/06	2	38.30	1	38.35	38.20	1	7,443	0.01%
2020/01/03	0	0.00	3	38.23	38.15	-3	7,509	-0.04%
2020/01/02	1	38.40	2	38.58	38.35	-1	7,550	-0.01%
2019/12/31	1	38.45	11	38.43	38.45	-10	7,597	-0.13%
2019/12/30	14	38.39	0	0.00	38.35	14	7,685	0.18%
2019/12/27	1	38.70	0	0.00	38.50	1	7,650	0.01%
2019/12/26	1	38.30	8	38.35	38.40	-7	7,510	-0.09%
2019/12/25	2	38.95	4	38.98	38.90	-2	7,446	-0.03%
2019/12/24	1	39.30	1	38.85	38.75	0	7,452	0.00%
2019/12/23	12	40.47	16	39.83	39.20	-4	7,343	-0.05%
2019/12/20	14	39.15	18	39.02	39.00	-4	6,899	-0.06%
2019/12/19	13	38.46	2	38.35	38.50	11	6,622	0.17%
2019/12/18	18	38.93	25	38.87	38.10	-7	6,490	-0.11%
2019/12/17	36	38.49	8	38.19	38.00	28	6,134	0.46%
2019/12/16	44	37.34	89	37.76	39.10	-45	5,802	-0.78%
2019/12/13	2	35.60	18	35.57	35.55	-16	5,577	-0.29%
2019/12/12	12	37.04	59	37.14	36.40	-47	5,540	-0.85%
2019/12/11	0	0.00	1	35.80	35.70	-1	5,287	-0.02%
2019/12/09	2	35.00	1	35.20	35.10	1	5,418	0.02%
2019/12/06	58	35.53	0	0.00	35.50	58	5,434	1.07%
2019/12/05	11	35.57	4	35.76	35.85	7	5,489	0.13%
2019/12/03	4	35.23	0	0.00	35.45	4	5,542	0.07%
2019/12/02	1	35.25	0	0.00	35.40	1	5,569	0.02%
2019/11/27	1	35.95	7	35.86	35.90	-6	5,556	-0.11%
2019/11/22	0.6	34.85	3	35.00	34.85	-2.4	5,519	-0.04%
2019/11/20	1	34.70	29	34.91	34.75	-28	5,526	-0.51%
2019/11/19	4	35.11	0	0.00	35.10	4	5,512	0.07%
2019/11/18	1	35.25	2	35.30	35.50	-1	5,514	-0.02%
2019/11/15	21	34.96	3	34.55	34.85	18	5,509	0.33%
2019/11/14	12	34.39	2	34.28	34.35	10	5,518	0.18%
2019/11/13	3	35.15	0	0.00	34.95	3	5,520	0.05%
2019/11/12	1	34.85	0	0.00	35.05	1	5,576	0.02%
2019/11/11	6	34.85	0	0.00	34.65	6	5,626	0.11%
2019/11/08	5	35.80	0	0.00	35.75	5	5,640	0.09%
2019/11/07	10	36.04	0	0.00	36.10	10	5,692	0.18%
2019/11/06	6	36.90	17	36.98	36.90	-11	5,686	-0.19%
2019/11/05	0	0.00	5	37.65	37.50	-5	5,984	-0.08%
2019/11/04	11	37.40	0	0.00	37.30	11	6,019	0.18%
2019/10/31	3	36.80	0	0.00	36.80	3	6,132	0.05%
2019/10/30	1	37.75	0	0.00	37.50	1	6,142	0.02%
2019/10/29	14.1	37.99	0	0.00	37.50	14.1	6,135	0.23%
2019/10/28	3	38.50	2	37.90	37.90	1	6,209	0.02%
2019/10/24	0	0.00	12	39.13	39.25	-12	6,162	-0.19%
2019/10/23	5	38.62	8	38.59	38.50	-3	6,182	-0.05%
2019/10/21	0	0.00	2	37.85	38.10	-2	6,093	-0.03%
2019/10/18	7	38.54	0	0.00	37.90	7	6,115	0.11%
2019/10/17	1	38.10	0	0.00	38.10	1	6,146	0.02%
2019/10/15	13	38.72	11	38.55	37.95	2	6,533	0.03%
2019/10/14	21	38.20	24	38.35	38.25	-3	6,572	-0.05%
2019/10/09	3	38.10	32	38.19	37.70	-29	6,532	-0.44%
2019/10/08	12	38.29	14	37.91	38.25	-2	6,479	-0.03%
2019/10/07	23	37.78	1	37.70	37.50	22	6,469	0.34%
2019/10/04	22	37.25	22	36.85	36.85	0	6,431	0.00%
2019/10/03	5	35.63	6	36.23	36.45	-1	6,430	-0.02%
2019/10/02	0	36.20	0	0.00	36.05	0	6,775	0.00%
2019/09/27	10	35.95	1	35.75	35.50	9	6,765	0.13%
2019/09/26	2	37.10	0	0.00	36.70	2	6,700	0.03%
2019/09/25	3	36.83	2	36.90	36.65	1	6,722	0.01%
2019/09/23	12	37.99	13	37.97	37.65	-1	6,702	-0.01%
2019/09/20	2	38.00	7	37.97	37.70	-5	6,702	-0.07%
2019/09/19	16	37.81	3	37.53	37.50	13	6,640	0.20%
2019/09/18	31	38.43	37	38.74	38.55	-6	6,601	-0.09%
2019/09/17	22	37.38	22	37.26	36.65	0	6,243	0.00%
2019/09/16	1	36.70	0	0.00	37.10	1	6,305	0.02%
2019/09/12	0	0.00	7	37.22	37.05	-7	6,354	-0.11%
2019/09/11	12	36.69	19	37.18	37.25	-7	6,393	-0.11%
2019/09/06	1	35.75	3	35.80	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	4	35.55	35.50	-4	6,436	-0.06%
2019/09/04	2	35.10	2	35.20	35.25	0	6,445	0.00%
2019/09/03	0	0.00	2	34.90	34.75	-2	6,550	-0.03%
2019/09/02	2	34.45	2	34.80	34.90	0	6,591	0.00%
2019/08/30	3	35.00	5	34.75	34.75	-2	6,617	-0.03%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	3	34.58	5	34.68	34.40	-2	6,781	-0.03%
2019/08/23	2	34.25	0	0.00	34.10	2	6,811	0.03%
2019/08/22	1	34.20	0	0.00	34.05	1	6,845	0.01%
2019/08/21	0	0.00	12	34.00	33.95	-12	6,878	-0.17%
2019/08/20	1	33.95	6	34.02	33.75	-5	6,914	-0.07%
2019/08/19	6.1	33.98	0	0.00	33.95	6.1	6,963	0.09%
2019/08/16	12	34.10	6	34.10	34.20	6	6,984	0.09%
2019/08/15	3	33.77	8	33.76	33.70	-5	7,001	-0.07%
2019/08/14	1	33.45	2	33.25	33.25	-1	7,095	-0.01%
2019/08/13	7	32.70	6	32.87	32.65	1	7,071	0.01%
2019/08/12	2	32.95	0	0.00	33.25	2	7,124	0.03%
2019/08/08	10	32.79	14	33.07	32.85	-4	7,143	-0.06%
2019/08/07	19	33.09	10	33.16	33.00	9	7,184	0.13%
2019/08/06	7	35.78	0	0.00	35.85	7	7,017	0.10%
2019/08/05	15	36.69	2	36.40	36.40	13	7,074	0.18%
2019/08/02	23	37.07	1	37.35	36.80	22	7,279	0.30%
2019/08/01	3	38.08	40	38.40	37.95	-37	7,349	-0.50%
2019/07/31	1	38.90	5	39.00	38.85	-4	7,567	-0.05%
2019/07/30	14	39.41	0	0.00	38.75	14	7,993	0.18%
2019/07/29	29	40.39	17	40.49	40.10	12	7,996	0.15%
2019/07/26	28	39.99	35	40.00	40.25	-7	8,005	-0.09%
2019/07/25	13	39.88	14	40.23	40.25	-1	8,165	-0.01%
2019/07/24	0	0.00	13	39.69	39.35	-13	8,097	-0.16%
2019/07/23	11	39.65	0	0.00	39.50	11	8,160	0.13%
2019/07/22	11	39.45	13	39.38	39.25	-2	8,204	-0.02%
2019/07/19	4	39.40	1	39.45	39.15	3	8,258	0.04%
2019/07/18	27.1	40.81	59	40.37	39.55	-31.9	8,268	-0.39%
2019/07/17	80	40.02	82	40.05	40.55	-2	8,135	-0.02%
2019/07/16	12	39.53	1	39.80	39.40	11	8,035	0.14%
2019/07/12	0	0.00	24	39.29	38.90	-24	8,342	-0.29%
2019/07/11	49	39.14	55	39.15	39.20	-6	8,562	-0.07%
2019/07/10	3	38.70	5	38.70	38.65	-2	8,614	-0.02%
2019/07/09	6	38.92	4	38.76	38.65	2	8,828	0.02%
2019/07/08	10	39.31	55	39.80	39.00	-45	9,049	-0.50%
2019/07/05	16	37.23	2	37.50	37.50	14	9,086	0.15%
2019/07/04	0	0.00	4	37.10	37.10	-4	10,207	-0.04%
2019/07/03	11	37.27	2	37.15	37.00	9	10,571	0.09%
2019/07/02	1	37.30	2	37.38	37.35	-1	10,901	-0.01%
2019/07/01	11	37.15	11	37.05	36.85	0	11,031	0.00%
2019/06/28	11	36.56	0	0.00	36.55	11	11,361	0.10%
2019/06/27	2	36.85	0	0.00	36.70	2	11,501	0.02%
2019/06/26	0	0.00	1	36.75	36.80	-1	11,707	-0.01%
2019/06/25	0	0.00	5	37.95	36.75	-5	11,834	-0.04%
2019/06/24	5	37.40	0	0.00	37.40	5	11,963	0.04%
2019/06/21	11	37.11	11	37.15	37.20	0	12,065	0.00%
2019/06/20	12	37.49	28	37.15	37.10	-16	12,189	-0.13%
2019/06/19	11	36.95	2	36.95	37.05	9	12,635	0.07%
2019/06/18	10	36.30	3	36.23	36.10	7	12,760	0.05%
2019/06/17	2	36.78	0	0.00	36.50	2	13,098	0.02%
2019/06/14	16	37.13	85	36.89	36.90	-69	13,916	-0.50%
2019/06/13	36	36.57	26	36.94	36.80	10	14,624	0.07%
2019/06/12	1	36.10	1	36.10	36.25	0	14,754	0.00%
2019/06/11	4	36.28	26	36.37	36.00	-22	14,900	-0.15%
2019/06/10	53	35.57	32	35.40	35.50	21	14,813	0.14%
2019/06/06	70	35.00	0	0.00	34.95	70	14,843	0.47%
2019/06/05	23	35.55	21	35.50	34.85	2	14,952	0.01%
2019/06/04	2	35.30	2	35.20	35.15	0	14,982	0.00%
2019/06/03	3	35.10	133	35.01	35.10	-130	15,244	-0.85%	大賣/鉅額交易
2019/05/31	2	36.48	0	0.00	36.10	2	15,195	0.01%
2019/05/30	0	0.00	4	36.15	36.25	-4	15,280	-0.03%
2019/05/29	1	35.80	8	35.85	35.70	-7	15,399	-0.05%
2019/05/28	11	36.10	11	36.15	36.05	0	15,485	0.00%
2019/05/27	2	36.00	2	35.85	35.80	0	15,658	0.00%
2019/05/24	9	36.22	10	36.08	36.15	-1	16,081	-0.01%
2019/05/23	20	35.55	0	0.00	35.65	20	16,183	0.12%
2019/05/22	1	36.25	13	36.10	36.10	-12	16,253	-0.07%
2019/05/21	16	36.26	7	36.09	36.65	9	16,356	0.06%
2019/05/20	1	34.55	0	0.00	34.55	1	16,304	0.01%
2019/05/17	4	34.60	1	35.75	34.55	3	16,364	0.02%
2019/05/16	13	35.92	0	0.00	35.50	13	16,401	0.08%
2019/05/15	1	36.95	3	36.62	36.70	-2	16,463	-0.01%
2019/05/14	7	35.30	5	35.46	35.65	2	16,506	0.01%
2019/05/13	4	35.66	4	35.68	35.40	0	16,473	0.00%
2019/05/10	7	37.06	19	36.74	36.45	-12	16,462	-0.07%
2019/05/09	18	38.09	14	38.05	37.20	4	16,372	0.02%
2019/05/08	7	37.81	14	38.19	37.50	-7	16,549	-0.04%
2019/05/07	41	39.38	4	39.24	39.20	37	16,842	0.22%
2019/05/06	6	41.78	1	42.10	41.50	5	16,539	0.03%
2019/05/03	13	42.67	1	42.90	42.90	12	16,507	0.07%
2019/05/02	18	42.90	25	43.07	43.05	-7	16,608	-0.04%
2019/04/30	7	41.48	6	41.42	41.80	1	16,598	0.01%
2019/04/29	26	41.14	63	41.39	41.20	-37	16,873	-0.22%
2019/04/26	24	41.39	0	0.00	41.20	24	16,896	0.14%
2019/04/25	2	41.90	10	41.90	42.00	-8	17,209	-0.05%
2019/04/24	22	42.46	0	0.00	42.45	22	17,234	0.13%
2019/04/23	22	42.46	21	42.70	42.60	1	17,276	0.01%
2019/04/22	16	43.27	27	43.24	43.15	-11	17,522	-0.06%
2019/04/19	11	42.85	4	43.20	42.70	7	17,712	0.04%
2019/04/18	56	43.48	113	43.92	42.15	-57	17,796	-0.32%	大賣/
2019/04/17	61	44.48	93	44.84	44.30	-32	17,877	-0.18%
2019/04/16	24	44.24	14	43.95	44.50	10	17,684	0.06%
2019/04/15	19	43.81	17	44.08	43.90	2	17,630	0.01%
2019/04/12	16	43.78	24	43.89	43.75	-8	17,456	-0.05%
2019/04/11	89	43.43	28	43.33	43.00	61	17,228	0.35%
2019/04/10	79	43.57	111	43.97	44.25	-32	16,912	-0.19%	大賣/
2019/04/09	2	41.68	3	41.47	42.00	-1	15,995	-0.01%
2019/04/08	19	41.96	22	41.25	40.90	-3	15,740	-0.02%
2019/04/03	17	40.49	7	40.53	40.45	10	15,536	0.06%
2019/04/02	21.2	41.08	22	41.03	40.80	-0.8	15,407	-0.01%
2019/04/01	8	40.31	7	40.19	40.15	1	15,066	0.01%
2019/03/29	69	40.02	207	40.08	39.95	-138	14,931	-0.92%	大賣/鉅額交易
2019/03/28	154	39.55	151	40.03	39.55	3	14,844	0.02%	大買/大賣/
2019/03/27	218	39.96	67	40.32	39.85	151	14,968	1.01%	大買/鉅額交易
2019/03/26	1	39.25	100	39.33	39.20	-99	14,863	-0.67%
2019/03/25	35	39.46	10	39.46	38.85	25	14,975	0.17%
2019/03/22	11	40.80	73	40.95	40.60	-62	14,881	-0.42%
2019/03/21	55	40.47	1	40.10	40.10	54	14,527	0.37%
2019/03/20	106	40.78	38	40.14	40.35	68	14,483	0.47%	大買/
2019/03/19	178	41.75	298	40.82	39.55	-120	14,288	-0.84%	大買/大賣/鉅額交易
2019/03/18	7	39.35	68	39.05	41.15	-61	13,620	-0.45%
2019/03/15	151	37.59	22	37.64	37.45	129	13,140	0.98%	大買/鉅額交易
2019/03/14	70	36.90	81	36.94	36.80	-11	12,936	-0.09%
2019/03/13	2	36.10	5	36.26	36.20	-3	13,061	-0.02%
2019/03/12	6	36.18	1	36.35	36.00	5	13,193	0.04%
2019/03/11	4	36.36	19	36.72	36.25	-15	13,291	-0.11%
2019/03/08	5	35.20	0	0.00	36.00	5	13,536	0.04%
2019/03/07	41	35.71	10	35.95	35.60	31	14,841	0.21%
2019/03/06	6	37.48	4	37.35	37.25	2	15,111	0.01%
2019/03/05	50	38.22	7	37.84	37.50	43	15,338	0.28%
2019/03/04	13	37.72	4	37.73	37.90	9	15,348	0.06%
2019/02/27	5	36.94	0	0.00	36.80	5	15,395	0.03%
2019/02/26	11	37.70	9	37.68	37.45	2	15,447	0.01%
2019/02/25	126	38.56	17	37.93	38.00	109	15,655	0.70%	大買/鉅額交易
2019/02/22	3	37.05	17	37.06	37.10	-14	15,441	-0.09%
2019/02/21	11	36.52	9	37.02	36.55	2	15,576	0.01%
2019/02/20	15	36.88	18	37.61	37.00	-3	15,698	-0.02%
2019/02/19	5	36.65	1	36.55	36.55	4	15,945	0.03%
2019/02/18	17	35.69	7	35.97	35.90	10	16,167	0.06%
2019/02/15	9	35.45	13	35.22	35.35	-4	16,495	-0.02%
2019/02/14	17	36.35	22	37.06	36.50	-5	17,457	-0.03%
2019/02/13	20	36.35	13	36.35	36.20	7	17,620	0.04%
2019/02/12	10	37.30	4	37.39	37.10	6	17,598	0.03%
2019/02/11	10	36.55	10	36.65	36.80	0	17,833	0.00%
2019/01/30	13	36.72	10	36.85	36.55	3	17,875	0.02%
2019/01/29	18	36.99	3	37.30	37.00	15	17,804	0.08%
2019/01/28	13	37.17	49	36.59	37.95	-36	17,508	-0.21%
2019/01/25	10	34.87	21	34.95	34.80	-11	17,053	-0.06%
2019/01/24	9	34.47	14	34.45	34.45	-5	17,031	-0.03%
2019/01/23	6	34.53	15	34.55	34.50	-9	17,032	-0.05%
2019/01/22	49	34.18	11	34.23	34.00	38	16,931	0.22%
2019/01/21	13	33.97	16	34.36	34.10	-3	16,789	-0.02%
2019/01/18	12	32.93	8	32.98	32.95	4	16,517	0.02%
2019/01/17	29	32.77	121	32.73	32.85	-92	16,516	-0.56%	大賣/
2019/01/16	16	34.03	1	34.25	34.05	15	16,348	0.09%
2019/01/15	3	33.80	2	33.83	33.80	1	16,294	0.01%
2019/01/14	105	34.29	1	34.45	33.60	104	16,235	0.64%	大買/鉅額交易
2019/01/11	12	34.05	6	34.00	33.60	6	15,993	0.04%
2019/01/10	37	34.76	9	34.68	34.60	28	15,728	0.18%
2019/01/09	19	35.94	8	36.12	35.35	11	15,538	0.07%
2019/01/08	13	37.27	0	0.00	37.00	13	15,237	0.09%
2019/01/07	0	0.00	2	37.03	36.70	-2	15,272	-0.01%
2019/01/04	8	36.50	14	35.62	36.50	-6	15,269	-0.04%
2019/01/03	3	36.70	7	36.74	36.10	-4	15,382	-0.03%
2018/12/28	21	35.90	11	35.14	35.35	10	15,655	0.06%
2018/12/27	1	36.55	1.1	36.70	36.50	-0.1	15,552	0.00%
2018/12/26	23	36.73	36	37.58	36.20	-13	15,523	-0.08%
2018/12/25	1	35.90	0	0.00	36.05	1	15,419	0.01%
2018/12/24	0	0.00	6	36.48	36.60	-6	15,423	-0.04%
2018/12/22	1	36.20	5	35.95	36.00	-4	15,442	-0.03%
2018/12/21	9	35.88	28	36.47	36.30	-19	15,495	-0.12%
2018/12/20	44	36.25	5	36.37	35.90	39	15,428	0.25%
2018/12/19	43	38.74	44	38.21	38.15	-1	15,382	-0.01%
2018/12/18	21	38.97	0	0.00	38.80	21	15,267	0.14%
2018/12/17	1	37.90	0	0.00	37.75	1	15,081	0.01%
2018/12/14	13	39.12	10	39.10	38.65	3	14,964	0.02%
2018/12/13	8	38.84	3	38.62	38.90	5	14,878	0.03%
2018/12/11	29	39.39	9	39.90	39.15	20	14,594	0.14%
2018/12/10	1	39.60	17	39.47	39.50	-16	14,454	-0.11%
2018/12/07	10	43.40	0	0.00	42.80	10	14,188	0.07%
2018/12/06	34	42.81	7	43.50	42.55	27	14,100	0.19%
2018/12/05	15	45.91	25	46.18	46.45	-10	13,891	-0.07%
2018/12/04	13	46.77	22	47.34	46.35	-9	13,879	-0.06%
2018/12/03	17	46.39	21	46.45	47.25	-4	13,881	-0.03%
2018/11/30	37	47.38	1	48.20	45.55	36	13,493	0.27%
2018/11/29	25	47.34	39	47.82	47.00	-14	12,082	-0.12%
2018/11/28	7	44.14	25	44.93	45.30	-18	11,511	-0.16%
2018/11/27	6	42.40	7	42.33	43.15	-1	11,258	-0.01%
2018/11/26	9	41.48	6	41.83	41.40	3	11,163	0.03%
2018/11/23	15	42.30	16	42.49	41.90	-1	10,973	-0.01%
2018/11/22	17	43.95	18	43.56	42.60	-1	10,822	-0.01%
2018/11/21	3	42.77	0	0.00	43.00	3	10,409	0.03%
2018/11/20	26	42.77	22	42.49	42.80	4	10,156	0.04%
2018/11/19	10	42.97	12	43.01	41.85	-2	9,861	-0.02%
2018/11/16	5	42.57	1	44.00	43.00	4	9,654	0.04%
2018/11/15	2	43.13	2	43.78	42.90	0	9,436	0.00%
2018/11/14	2	43.48	5	43.62	43.00	-3	9,140	-0.03%
2018/11/13	10	42.52	15	43.91	44.55	-5	8,732	-0.06%
2018/11/12	14	41.00	14	41.46	42.35	0	7,639	0.00%
2018/11/09	6	39.50	4	38.93	38.50	2	7,419	0.03%
2018/11/08	24	38.49	8	39.37	39.10	16	7,418	0.22%
2018/11/07	3	35.65	4.2	36.34	37.15	-1.2	7,128	-0.02%
2018/11/02	2	35.18	2	35.73	35.70	0	7,240	0.00%
2018/11/01	15	34.26	12	34.66	34.90	3	7,135	0.04%
2018/10/30	2	33.00	2	31.93	32.70	0	7,060	0.00%
2018/10/29	2	31.68	2	31.63	31.70	0	6,981	0.00%
2018/10/26	0	0.00	1	32.20	31.15	-1	6,938	-0.01%
2018/10/25	6	31.80	3	31.80	31.70	3	6,878	0.04%
2018/10/24	1	33.90	6	34.71	33.40	-5	6,787	-0.07%
2018/10/23	0	0.00	2	33.15	33.00	-2	6,567	-0.03%
2018/10/22	6	32.98	4	33.56	33.80	2	6,553	0.03%
2018/10/18	0	0.00	1	31.90	31.65	-1	6,359	-0.02%
2018/10/17	2	31.20	0	0.00	31.10	2	6,306	0.03%
2018/10/15	0	0.00	2	31.15	32.10	-2	6,185	-0.03%
2018/10/12	4	30.80	16	31.02	31.10	-12	6,113	-0.20%
2018/10/11	16	30.71	8	31.45	30.40	8	6,168	0.13%
2018/10/09	3	34.28	2	34.83	33.75	1	5,982	0.02%
2018/10/08	7	35.69	0	0.00	35.50	7	5,802	0.12%
2018/10/05	3	36.80	1	37.55	38.40	2	5,547	0.04%
2018/10/04	4	38.99	0	0.00	39.05	4	5,427	0.07%
2018/10/03	3	38.97	1	40.00	38.90	2	5,353	0.04%
2018/10/02	1	39.75	70	39.66	39.50	-69	5,297	-1.30%
2018/10/01	1	40.25	0	0.00	39.90	1	5,281	0.02%
2018/09/28	3	40.92	1	41.60	40.60	2	5,253	0.04%
2018/09/27	0.1	42.20	2	42.20	42.20	-1.9	5,235	-0.04%
2018/09/26	76	43.69	3	42.33	43.05	73	5,288	1.38%
2018/09/25	0	0.00	4	40.43	40.35	-4	5,267	-0.08%
2018/09/21	1	39.95	1	40.50	39.90	0	5,244	0.00%
2018/09/20	2	39.50	0	0.00	39.40	2	5,200	0.04%
2018/09/19	1	40.00	6	40.40	40.05	-5	5,207	-0.10%
2018/09/18	6	38.73	3	39.35	38.50	3	5,175	0.06%
2018/09/17	0	0.00	10	39.11	39.30	-10	5,159	-0.19%
2018/09/14	1	40.15	2	40.20	40.10	-1	5,128	-0.02%
2018/09/13	0	0.00	11	39.29	39.30	-11	5,096	-0.22%
2018/09/12	1	38.75	3	38.87	39.30	-2	5,099	-0.04%
2018/09/11	0	0.00	4	39.39	38.80	-4	5,147	-0.08%
2018/09/10	12	37.35	3	38.05	37.20	9	5,086	0.18%
2018/09/07	10	40.22	6	40.85	39.90	4	5,012	0.08%
2018/09/05	0	0.00	1	43.65	43.45	-1	4,887	-0.02%
2018/09/04	0	0.00	2	43.70	44.35	-2	4,910	-0.04%
2018/08/31	3	44.47	0	0.00	44.60	3	4,955	0.06%
2018/08/30	0	0.00	3	44.23	44.10	-3	4,956	-0.06%
2018/08/29	1	45.00	0	0.00	44.65	1	5,025	0.02%
2018/08/28	2	44.25	2	44.25	44.40	0	5,106	0.00%
2018/08/27	2	44.20	0	0.00	44.10	2	5,144	0.04%
2018/08/24	0	0.00	2	43.55	43.55	-2	5,162	-0.04%
2018/08/23	3	43.83	2	43.85	44.15	1	5,221	0.02%
2018/08/22	2	45.15	3	44.82	44.35	-1	5,244	-0.02%
2018/08/17	0	0.00	2	43.70	43.20	-2	5,033	-0.04%
2018/08/16	0	0.00	14	41.93	43.55	-14	5,097	-0.27%
2018/08/15	13	43.40	1	44.05	42.85	12	5,021	0.24%
2018/08/14	1	46.35	0	0.00	46.15	1	4,878	0.02%
2018/08/13	5	46.69	3	47.35	47.05	2	4,842	0.04%
2018/08/10	28	47.74	2	47.48	47.05	26	4,764	0.55%
2018/08/08	3	52.17	3	52.40	52.60	0	4,743	0.00%
2018/08/07	6	52.13	4	52.93	52.40	2	4,823	0.04%
2018/08/06	2	55.10	3	55.20	55.40	-1	4,710	-0.02%
2018/08/03	1	54.80	0	0.00	54.80	1	4,733	0.02%
2018/08/02	0	0.00	2	54.20	54.00	-2	4,757	-0.04%
2018/08/01	2	54.30	2	54.50	54.60	0	4,796	0.00%
2018/07/27	1	54.10	3	54.53	54.80	-2	5,066	-0.04%
2018/07/25	1	53.40	9	53.40	53.40	-8	5,193	-0.15%
2018/07/24	1	53.90	3	53.37	53.30	-2	5,409	-0.04%
2018/07/23	0	0.00	1	53.80	53.40	-1	5,553	-0.02%
2018/07/20	0	0.00	4	54.05	53.70	-4	5,622	-0.07%
2018/07/19	1	53.70	96	53.78	53.70	-95	5,615	-1.69%
2018/07/18	0	0.00	2	54.60	55.00	-2	5,598	-0.04%
2018/07/16	0	0.00	13	52.62	52.80	-13	5,456	-0.24%
2018/07/13	1	51.70	2	51.80	52.80	-1	5,476	-0.02%
2018/07/11	2	50.75	1	51.20	51.10	1	5,609	0.02%
2018/07/10	0	0.00	1	51.30	51.20	-1	5,642	-0.02%
2018/07/09	95	51.70	10	50.70	51.90	85	5,687	1.49%
2018/07/05	2	51.10	2	51.30	51.30	0	5,724	0.00%
2018/07/04	4	51.85	9	51.17	50.60	-5	5,784	-0.09%
2018/07/03	10	54.41	8	54.33	52.80	2	5,779	0.03%
2018/07/02	1	57.20	2	56.85	56.60	-1	5,676	-0.02%
2018/06/29	2	56.65	1	57.00	56.90	1	5,851	0.02%
2018/06/28	1	56.50	0	0.00	55.80	1	6,004	0.02%
2018/06/27	5	57.42	2	57.60	56.90	3	6,064	0.05%
2018/06/26	8	55.81	0	0.00	56.00	8	6,129	0.13%
2018/06/25	3	56.70	5	56.72	56.60	-2	6,399	-0.03%
2018/06/22	5	56.90	0	0.00	56.70	5	6,855	0.07%
2018/06/21	6.1	57.18	0	0.00	56.50	6.1	6,885	0.09%
2018/06/15	0	0.00	3	59.43	59.30	-3	7,445	-0.04%
2018/06/13	1	59.90	1	59.90	59.90	0	7,333	0.00%
2018/06/12	2	59.90	3	59.43	59.20	-1	7,402	-0.01%
2018/06/11	0	0.00	3	59.83	59.60	-3	7,387	-0.04%
2018/06/08	0	0.00	1	60.90	60.20	-1	7,373	-0.01%
2018/06/07	3	60.67	3	60.10	59.70	0	7,417	0.00%
2018/06/06	6	60.82	3	60.93	60.60	3	7,372	0.04%
2018/06/05	0	0.00	13	59.40	59.90	-13	7,306	-0.18%
2018/06/04	1	59.10	12	58.93	59.20	-11	7,203	-0.15%
2018/06/01	2	58.60	0	0.00	58.50	2	7,200	0.03%
2018/05/31	11	58.93	3	59.13	58.60	8	7,188	0.11%
2018/05/30	5	58.54	3	58.60	58.50	2	7,156	0.03%
2018/05/29	3	58.37	2.1	58.59	58.30	0.9	7,114	0.01%
2018/05/28	6	58.75	7	58.91	58.60	-1	7,133	-0.01%
2018/05/25	5	58.28	1	58.70	58.20	4	7,156	0.06%
2018/05/24	6	58.75	11	58.97	59.10	-5	7,129	-0.07%
2018/05/23	7	57.74	2	57.70	57.20	5	7,063	0.07%
2018/05/22	3	58.97	4	59.10	58.10	-1	7,053	-0.01%
2018/05/21	4	59.03	7	58.99	58.70	-3	7,088	-0.04%
2018/05/18	5	58.52	2	58.60	58.30	3	7,084	0.04%
2018/05/17	6.5	61.06	6	59.92	59.50	0.5	7,133	0.01%
2018/05/16	6	58.60	5	58.80	58.40	1	6,987	0.01%
2018/05/15	3	57.67	5	58.36	57.80	-2	7,014	-0.03%
2018/05/14	2	56.90	0	0.00	56.80	2	7,104	0.03%
2018/05/11	1	56.50	50	56.50	56.40	-49	7,124	-0.69%
2018/05/10	5	56.70	0	0.00	56.50	5	7,105	0.07%
2018/05/09	4	56.75	5	56.50	56.40	-1	7,127	-0.01%
2018/05/08	83	58.73	6	58.60	57.50	77	7,379	1.04%
2018/05/07	7	56.44	0	0.00	56.70	7	7,288	0.10%
2018/05/04	1.1	58.97	9	59.13	58.50	-7.9	7,268	-0.11%
2018/05/03	3	58.13	3	58.30	58.10	0	7,256	0.00%
2018/05/02	18	58.61	14	58.73	58.40	4	7,308	0.05%
2018/04/30	21	58.55	30	58.97	60.50	-9	7,271	-0.12%
2018/04/27	16	56.15	1	56.40	55.00	15	7,150	0.21%
2018/04/26	5	58.08	3	60.50	57.40	2	7,033	0.03%
2018/04/25	6	60.35	0	0.00	60.70	6	6,981	0.09%
2018/04/24	1	60.01	1	61.20	60.00	0	7,009	0.00%
2018/04/23	4	61.43	3	61.70	61.20	1	7,046	0.01%
2018/04/20	5	61.66	0	0.00	62.50	5	7,074	0.07%
2018/04/19	3	62.00	0	0.00	61.50	3	7,065	0.04%
2018/04/18	1	62.10	0	0.00	61.80	1	7,038	0.01%
2018/04/17	3	62.33	2	61.75	61.80	1	7,018	0.01%
2018/04/16	3	62.57	0	0.00	62.10	3	6,974	0.04%
2018/04/13	1	64.00	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	64.01	0	0.00	63.60	1	7,059	0.01%
2018/04/11	4	64.75	0	0.00	63.70	4	7,116	0.06%
2018/04/10	4	65.55	6	64.33	64.50	-2	7,222	-0.03%
2018/04/09	3	68.57	16	69.14	66.50	-13	7,178	-0.18%
2018/04/03	5	67.30	3	67.00	67.60	2	7,098	0.03%
2018/04/02	20	68.39	23	69.45	67.30	-3	7,089	-0.04%
2018/03/31	23	67.97	11	67.10	68.10	12	6,997	0.17%
2018/03/30	11	66.75	1	67.80	66.30	10	6,861	0.15%
2018/03/29	0	0.00	1	67.00	66.30	-1	6,865	-0.01%
2018/03/28	28	67.50	26	67.42	66.20	2	6,917	0.03%
2018/03/27	1	63.00	154	66.03	67.00	-153	7,085	-2.16%	大賣/鉅額交易
2018/03/26	32	64.13	0	0.00	63.00	32	6,669	0.48%
2018/03/23	91	64.19	0	0.00	63.90	91	6,718	1.35%
2018/03/22	33	69.31	7	68.79	66.00	26	6,790	0.38%
2018/03/21	0	0.00	10	65.04	67.60	-10	6,851	-0.15%
2018/03/20	38	62.10	0	0.00	62.00	38	6,794	0.56%
2018/03/19	2	62.70	1	62.40	62.40	1	6,891	0.01%
2018/03/16	0	0.00	30	62.40	62.30	-30	6,897	-0.43%
2018/03/15	34	62.07	4	62.15	61.80	30	6,835	0.44%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	1	63.30	3	63.33	63.00	-2	6,827	-0.03%
2018/03/12	8	61.65	6	61.60	62.00	2	6,802	0.03%
2018/03/09	0	61.30	0	0.00	61.10	0	6,828	0.00%
2018/03/08	1	61.00	2	61.05	61.10	-1	6,825	-0.01%
2018/03/07	0	0.00	2	60.10	60.50	-2	6,847	-0.03%
2018/03/06	1	61.10	3	60.60	60.50	-2	6,860	-0.03%
2018/03/05	3	61.20	2	62.00	60.50	1	6,887	0.01%
2018/03/02	4	60.90	4	61.55	61.00	0	6,868	0.00%
2018/03/01	4	61.30	1	61.50	61.40	3	6,871	0.04%
2018/02/27	2	62.85	5	61.20	61.00	-3	6,895	-0.04%
2018/02/26	10	62.50	10	62.30	62.20	0	6,970	0.00%
2018/02/23	3	62.63	1	62.60	62.50	2	7,025	0.03%
2018/02/22	1	62.10	0	0.00	62.00	1	7,022	0.01%
2018/02/21	5	62.40	8	62.44	63.00	-3	7,023	-0.04%
2018/02/12	9	60.14	1	60.10	59.90	8	6,981	0.11%
2018/02/09	3	58.67	2	59.85	60.00	1	7,002	0.01%
2018/02/08	13	62.50	2	62.40	62.10	11	6,923	0.16%
2018/02/07	8	63.64	4	63.75	63.50	4	6,972	0.06%
2018/02/06	11	62.35	1	63.00	62.30	10	6,922	0.14%
2018/02/05	4	68.65	0	0.00	68.60	4	6,841	0.06%
2018/02/02	5	70.62	3	70.60	70.60	2	6,869	0.03%
2018/02/01	3	71.07	4	71.03	70.50	-1	6,928	-0.01%
2018/01/31	3	72.30	6	74.15	71.00	-3	6,891	-0.04%
2018/01/30	0	0.00	9	70.73	71.40	-9	6,613	-0.14%
2018/01/29	5	69.80	1	70.60	70.20	4	6,547	0.06%
2018/01/26	2	69.10	2	69.30	69.30	0	6,519	0.00%
2018/01/25	4	68.93	29	68.62	68.60	-25	6,529	-0.38%
2018/01/24	10	69.34	0	0.00	69.20	10	6,512	0.15%
2018/01/23	5	69.88	2	69.90	69.50	3	6,482	0.05%
2018/01/22	5	71.00	3	71.13	71.20	2	6,471	0.03%
2018/01/19	10	71.51	0	0.00	71.10	10	6,489	0.15%
2018/01/18	0	72.00	4	73.03	72.00	-4	6,477	-0.06%
2018/01/17	1	73.00	7	73.26	73.00	-6	6,488	-0.09%
2018/01/16	4	73.03	4	72.70	72.60	0	6,478	0.00%
2018/01/15	2	72.25	0	0.00	71.80	2	6,461	0.03%
2018/01/12	2	70.85	4	70.83	71.30	-2	6,496	-0.03%
2018/01/11	4	70.78	0	0.00	70.20	4	6,582	0.06%
2018/01/10	8	71.14	7	71.31	70.80	1	6,671	0.01%
2018/01/09	3	72.40	5	72.74	72.30	-2	6,799	-0.03%
2018/01/08	4	72.75	1	72.60	72.00	3	6,845	0.04%
2018/01/05	2	75.70	2	75.70	75.20	0	6,877	0.00%
2018/01/04	41	76.22	19	76.05	75.60	22	6,877	0.32%
2018/01/03	16	74.90	11	74.58	74.20	5	6,916	0.07%
2018/01/02	4	73.45	23	74.09	73.90	-19	6,985	-0.27%