車王電 (1533)-台新券商分點個股進出

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

車王電

(1533)

可現股當沖

股價
48.90
漲跌
▲0.75
漲幅
+1.56%
成交量
302張
產業
上市汽車類股
241人加入追蹤

立即追蹤
本地時間:13:30(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

車王電 (1533)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	0.1	48.00	0	0.00	47.20	0.1	217	0.06%
2024/05/21	0	48.20	0	0.00	47.90	0	214	0.02%
2024/05/20	0	0.00	1	48.10	48.20	-1	213	-0.47%
2024/05/16	2	48.68	0	0.00	48.20	2	214	0.93%
2024/05/15	3	48.23	0	0.00	47.85	3	214	1.40%
2024/05/14	0	0.00	1	46.50	46.50	-1	207	-0.48%
2024/05/06	2	47.80	0	0.00	47.75	2	207	0.97%
2024/05/03	2	48.13	0	0.00	48.30	2	205	0.97%
2024/05/02	8	49.15	4	49.13	48.30	4	201	1.99%
2024/04/30	0	0.00	9	50.08	50.20	-9	166	-5.41%
2024/04/24	0	0.00	1	45.25	45.45	-1	149	-0.67%
2024/04/23	1	44.70	0	0.00	45.20	1	150	0.66%
2024/04/19	0	0.00	7	44.01	44.05	-7	150	-4.66%
2024/04/18	1	45.70	0	0.00	45.60	1	147	0.68%
2024/04/16	4.1	45.14	7	45.31	45.00	-3	145	-2.02%
2024/04/12	0	0.00	1	47.10	47.10	-1	142	-0.70%
2024/04/11	3	47.40	0	0.00	47.35	3	140	2.13%
2024/04/09	0	0.00	1	47.50	47.90	-1	140	-0.71%
2024/03/29	1	48.50	0	0.00	47.90	1	135	0.74%
2024/03/26	2	48.80	0	0.00	48.60	2	133	1.50%
2024/03/19	0	0.00	3	48.05	48.05	-3	131	-2.29%
2024/03/14	6	48.53	1	48.40	48.40	5	131	3.80%
2024/03/12	2	50.20	2	49.90	50.60	0	143	0.00%
2024/03/07	5.1	50.00	0	0.00	49.95	5.1	139	3.63%
2024/03/04	2	51.75	1	51.70	51.20	1	145	0.69%
2024/02/27	1	52.40	1	52.60	52.60	0	144	0.00%
2024/02/26	0	0.00	3	52.73	52.90	-3	148	-2.02%
2024/02/22	1	52.70	0	0.00	52.90	1	172	0.58%
2024/02/19	1.1	53.52	0	0.00	53.70	1.1	182	0.57%
2024/02/16	0	0.00	1	53.70	53.50	-1	187	-0.53%
2024/02/05	0	0.00	1	52.22	52.20	-1	183	-0.57%
2024/02/02	1	52.90	0	0.00	52.70	1	181	0.55%
2024/01/31	0	0.00	1	53.40	52.80	-1	190	-0.52%
2024/01/25	3	53.73	1	54.20	53.60	2	194	1.03%
2024/01/17	1	52.50	0	0.00	52.40	1	204	0.49%
2024/01/08	0	0.00	1	54.10	54.50	-1	209	-0.48%
2024/01/04	0	54.50	0	0.00	54.60	0	212	0.01%
2024/01/03	1	54.60	0	0.00	54.60	1	212	0.47%
2023/12/29	6	54.68	0	0.00	54.80	6	212	2.84%
2023/12/28	0	0.00	1	54.50	54.60	-1	213	-0.47%
2023/12/25	0	0.00	1	54.10	54.30	-1	215	-0.46%
2023/12/22	0	0.00	1	55.00	54.80	-1	216	-0.46%
2023/12/21	0	0.00	1	55.10	55.00	-1	217	-0.46%
2023/12/20	0	0.00	1	55.00	55.40	-1	217	-0.46%
2023/12/18	1	55.40	0	0.00	55.30	1	219	0.46%
2023/12/15	2	55.75	0	0.00	56.10	2	222	0.90%
2023/12/13	0	55.10	2	55.00	55.00	-2	224	-0.88%
2023/12/12	1	55.10	0	0.00	55.20	1	228	0.45%
2023/12/11	0	0.00	1	55.70	55.70	-1	237	-0.42%
2023/12/08	1	56.10	1.2	56.06	56.00	-0.2	316	-0.06%
2023/12/07	2.2	58.05	0	0.00	57.70	2.2	323	0.68%
2023/12/06	0	0.00	0.1	57.50	57.60	-0.1	321	-0.03%
2023/12/04	0	0.00	4	57.78	57.90	-4	337	-1.19%
2023/12/01	6	59.27	1	57.50	57.50	5	337	1.48%
2023/11/30	2	58.25	0	0.00	57.70	2	331	0.60%
2023/11/29	0	0.00	2	58.10	57.90	-2	356	-0.56%
2023/11/28	0	0.00	2	57.90	58.00	-2	357	-0.56%
2023/11/27	0	0.00	1	57.20	56.90	-1	355	-0.28%
2023/11/24	0	0.00	4	57.50	57.30	-4	357	-1.12%
2023/11/22	2	57.95	82	58.11	57.10	-80	356	-22.44%
2023/11/21	86	57.87	16	57.74	57.70	70	342	20.44%
2023/11/20	2	56.75	0	0.00	56.80	2	336	0.60%
2023/11/17	0	55.50	1	55.80	56.00	-1	331	-0.29%
2023/11/16	0	0.00	2	56.10	55.90	-2	332	-0.60%
2023/11/15	1	55.40	4	55.05	55.50	-3	330	-0.91%
2023/11/14	1	54.40	0	0.00	54.20	1	326	0.31%
2023/11/13	1	54.30	0	0.00	54.20	1	329	0.30%
2023/11/09	0	0.00	1	54.20	53.80	-1	335	-0.30%
2023/11/08	5	55.10	1	55.00	54.30	4	340	1.18%
2023/11/03	0	0.00	1	52.90	52.70	-1	346	-0.29%
2023/11/01	0.1	52.60	0	0.00	52.40	0.1	367	0.03%
2023/10/31	3	52.43	6	52.27	52.50	-3	366	-0.81%
2023/10/30	0	53.00	16	52.59	52.20	-16	376	-4.24%
2023/10/27	0	0.00	3	52.77	52.50	-3	398	-0.75%
2023/10/25	0	54.10	0	0.00	53.50	0	411	0.01%
2023/10/24	0	53.50	1	53.70	53.50	-1	418	-0.24%
2023/10/23	1	53.50	0	0.00	53.40	1	424	0.24%
2023/10/20	0	52.70	1	53.00	53.00	-1	432	-0.22%
2023/10/19	2	53.50	2	53.25	53.50	0	446	0.01%
2023/10/18	0	0.00	1	53.50	53.00	-1	467	-0.21%
2023/10/16	0	55.50	0	0.00	54.80	0	479	0.01%
2023/10/13	1	56.00	0	0.00	55.70	1	496	0.20%
2023/10/11	0.1	55.55	20	55.42	55.10	-19.9	534	-3.73%
2023/10/06	0	0.00	1	56.00	55.80	-1	547	-0.18%
2023/10/05	0	56.20	1.4	56.36	56.10	-1.4	570	-0.25%
2023/10/04	2.2	55.78	3	55.73	55.90	-0.8	611	-0.14%
2023/10/03	0	57.30	1	56.90	57.00	-1	634	-0.15%
2023/10/02	1	57.70	1	57.90	57.50	0	670	0.00%
2023/09/28	0	0.00	1	57.20	57.20	-1	708	-0.14%
2023/09/27	0	0.00	0.6	57.10	56.70	-0.6	768	-0.07%
2023/09/26	1	57.80	0	0.00	57.10	1	842	0.12%
2023/09/25	0	0.00	1	57.80	57.70	-1	894	-0.11%
2023/09/21	2	56.75	2.5	56.52	57.00	-0.5	1,185	-0.04%
2023/09/20	1	56.80	1	56.80	56.80	0	1,254	0.00%
2023/09/19	2	57.75	2.4	57.71	57.70	-0.4	1,314	-0.03%
2023/09/18	2	58.40	2	58.00	57.80	0	1,492	0.00%
2023/09/15	5	57.60	3.2	57.75	57.70	1.8	1,641	0.11%
2023/09/14	1	57.90	4	58.25	58.10	-3	1,689	-0.18%
2023/09/13	43	60.16	44	60.33	58.60	-1	1,695	-0.06%
2023/09/12	21	58.03	22	58.58	58.90	-1	1,676	-0.06%
2023/09/11	1	55.80	0	0.00	55.80	1	1,684	0.06%
2023/09/08	11	57.88	15	57.52	56.90	-4	1,753	-0.23%
2023/09/07	1	56.00	1	56.00	56.00	0	1,857	0.00%
2023/09/06	0	0.00	2	56.95	56.70	-2	1,959	-0.10%
2023/09/05	4	57.05	5	57.40	57.50	-1	2,191	-0.05%
2023/09/04	21	57.99	12	57.96	57.50	9	2,276	0.40%
2023/08/31	0	0.00	1	54.40	54.40	-1	2,262	-0.04%
2023/08/30	0	0.00	1	54.80	55.00	-1	2,306	-0.04%
2023/08/29	0	53.00	2	53.45	53.60	-2	2,363	-0.08%
2023/08/28	1	52.50	2	52.50	52.60	-1	2,383	-0.04%
2023/08/24	2	53.90	1	54.00	54.20	1	2,387	0.04%
2023/08/23	0	0.00	1	54.00	53.70	-1	2,387	-0.04%
2023/08/22	10	54.00	10	54.70	53.60	0	2,391	0.00%
2023/08/21	0	55.00	0	0.00	54.70	0	2,394	0.00%
2023/08/18	1	55.30	0	0.00	54.70	1	2,398	0.04%
2023/08/17	0	0.00	2	55.15	55.70	-2	2,405	-0.08%
2023/08/16	0	55.80	0	0.00	55.30	0	2,438	0.00%
2023/08/15	0	56.50	0	0.00	56.50	0	2,480	0.00%
2023/08/14	6	55.08	0	0.00	55.40	6	2,483	0.24%
2023/08/11	2	57.40	0	0.00	57.40	2	2,484	0.08%
2023/08/10	3	56.91	4	56.85	56.90	-1	2,483	-0.04%
2023/08/09	2	58.61	4	58.68	58.60	-2	2,477	-0.08%
2023/08/08	14	60.53	3	60.07	59.80	11	2,475	0.45%
2023/08/07	3	62.00	1	62.30	62.30	2	2,470	0.08%
2023/08/04	4	61.15	0	0.00	61.10	4	2,468	0.16%
2023/08/02	13	61.64	7	61.73	60.90	6	2,473	0.24%
2023/08/01	6	61.98	5	61.82	61.20	1	2,470	0.04%
2023/07/31	2	60.40	4	60.88	60.60	-2	2,472	-0.08%
2023/07/28	1	59.50	6	59.13	59.50	-5	2,470	-0.20%
2023/07/27	7	59.84	1	59.50	60.00	6	2,471	0.24%
2023/07/26	3	59.13	0	0.00	58.50	3	2,477	0.12%
2023/07/25	3	59.13	22.3	58.82	60.00	-19.3	2,496	-0.77%
2023/07/24	6	59.35	4.4	59.13	58.50	1.7	2,647	0.06%
2023/07/21	8	61.61	20	62.01	61.00	-12	2,656	-0.45%
2023/07/20	2	61.75	12.3	61.57	61.60	-10.3	2,642	-0.39%
2023/07/19	12	61.93	3	62.23	61.10	9	2,640	0.34%
2023/07/18	6	62.85	15	63.17	61.90	-9	2,643	-0.34%
2023/07/17	26	65.03	8	64.56	64.20	18	2,654	0.68%
2023/07/14	2	63.80	0	0.00	63.70	2	2,697	0.07%
2023/07/13	6.2	63.47	6	63.70	63.50	0.2	2,798	0.01%
2023/07/12	2	64.25	4	64.03	63.70	-2	2,792	-0.07%
2023/07/11	12.1	63.56	6.3	64.00	63.50	5.8	2,775	0.21%
2023/07/10	9	67.48	12.1	66.99	67.00	-3.1	2,738	-0.11%
2023/07/07	7.1	66.26	8	66.96	68.10	-0.9	2,726	-0.03%
2023/07/06	19	68.32	35	68.14	67.70	-16	2,715	-0.59%
2023/07/05	24	69.37	12	69.66	68.80	12	2,677	0.45%
2023/07/04	13	68.75	32.1	69.00	68.10	-19.1	2,619	-0.73%
2023/07/03	95.5	68.70	100.4	68.09	67.70	-4.9	2,545	-0.19%
2023/06/30	125.4	68.91	153.5	68.84	69.00	-28.1	2,493	-1.13%	大買/大賣/
2023/06/29	59.5	66.95	63	67.14	67.40	-3.5	2,345	-0.15%
2023/06/28	62	65.49	22.1	64.45	64.60	40	2,202	1.81%
2023/06/27	26	63.27	20	62.99	62.50	6	2,134	0.28%
2023/06/26	78	67.84	57.2	67.56	65.50	20.8	2,071	1.00%
2023/06/21	108.2	63.94	97.2	64.28	64.60	11	1,894	0.58%	大買/
2023/06/20	22	62.17	37	62.56	61.90	-15	1,744	-0.86%
2023/06/19	8	60.93	18.4	60.82	60.70	-10.4	1,693	-0.61%
2023/06/16	428.4	62.27	429	62.36	61.90	-0.6	1,678	-0.04%	大買/大賣/
2023/06/15	11	60.82	12	61.18	61.10	-1	1,621	-0.06%
2023/06/14	72	62.95	62	62.28	61.90	10	1,602	0.62%
2023/06/13	86	62.74	83.1	63.01	62.70	2.9	1,574	0.19%
2023/06/12	89.2	61.10	89	61.13	60.60	0.2	1,490	0.02%
2023/06/09	141.1	61.43	104	62.08	58.70	37.1	1,386	2.68%	大買/大賣/
2023/06/08	86	60.56	116.5	61.75	62.70	-30.5	1,154	-2.64%	大賣/
2023/06/07	4	57.13	0	0.00	57.00	4	1,068	0.37%
2023/06/06	3	57.57	3	57.10	56.90	0	1,066	0.00%
2023/06/05	29	59.27	32	59.10	57.70	-3	1,060	-0.29%
2023/06/02	32	58.23	37	58.68	58.90	-5	1,018	-0.49%
2023/06/01	6	57.42	8	57.81	57.00	-2	961	-0.21%
2023/05/31	1	56.30	6	56.02	56.30	-5	941	-0.53%
2023/05/30	0	0.00	1	55.40	55.30	-1	937	-0.11%
2023/05/29	2	55.05	2	55.10	55.50	0	939	0.00%
2023/05/26	3	54.77	0	0.00	54.40	3	951	0.32%
2023/05/25	2	55.60	2	55.35	55.10	0	968	0.00%
2023/05/24	1	55.50	1	56.10	56.10	0	966	0.00%
2023/05/23	10	56.81	3	56.47	56.10	7	967	0.72%
2023/05/22	11	57.44	5	57.18	57.30	6	967	0.62%
2023/05/19	24	57.81	43.5	58.20	58.00	-19.5	935	-2.08%
2023/05/18	1	56.00	4	55.28	55.30	-3	890	-0.34%
2023/05/17	11	54.75	10	55.13	55.10	1	885	0.11%
2023/05/16	2	53.85	0	0.00	53.90	2	878	0.23%
2023/05/15	2	53.50	0	0.00	53.50	2	876	0.23%
2023/05/12	6	53.88	2	53.60	53.80	4	876	0.46%
2023/05/11	6	53.88	2	53.60	52.80	4	872	0.46%
2023/05/10	0.1	54.20	0.1	54.10	54.10	0	866	0.00%
2023/05/09	5.1	55.33	12	55.25	54.60	-6.9	859	-0.80%
2023/05/08	1	56.70	11	56.94	56.20	-10	850	-1.18%
2023/05/05	16	56.84	12	56.83	56.50	4	841	0.48%
2023/05/04	7	55.20	7	54.60	54.60	0	820	0.00%
2023/05/03	5	55.76	18	55.61	55.50	-13	817	-1.59%
2023/05/02	2	56.35	4	56.48	56.70	-2	812	-0.25%
2023/04/28	13	57.73	18	57.17	57.00	-5	801	-0.62%
2023/04/27	143.1	59.73	146.1	59.49	57.80	-3.1	775	-0.39%	大買/大賣/
2023/04/26	91	55.61	40	56.67	57.20	51	616	8.27%
2023/04/25	1	51.70	3	52.87	52.00	-2	593	-0.34%
2023/04/24	2	53.00	5	53.12	53.20	-3	587	-0.51%
2023/04/21	7	52.57	2	52.70	52.20	5	582	0.86%
2023/04/20	16.1	55.09	5	55.18	54.20	11.1	571	1.95%
2023/04/19	39.1	57.94	25.2	57.90	57.40	13.9	543	2.56%
2023/04/18	64	56.33	66	58.15	58.60	-2	473	-0.43%
2023/04/17	0	0.00	15	53.55	53.30	-15	360	-4.16%
2023/04/14	1	53.20	2	53.10	52.60	-1	352	-0.28%
2023/04/13	3	52.60	6	52.30	52.30	-3	345	-0.87%
2023/04/12	1	52.90	3	53.07	52.60	-2	341	-0.59%
2023/04/11	22	53.03	12	53.04	52.20	10	330	3.03%
2023/04/10	2	50.50	0	0.00	50.50	2	305	0.65%
2023/03/31	2	50.90	0	0.00	50.80	2	304	0.66%
2023/03/29	1	50.60	0	0.00	50.70	1	305	0.33%
2023/03/24	4	51.85	0	0.00	51.40	4	306	1.31%
2023/03/23	7	51.80	1	51.00	51.90	6	306	1.96%
2023/03/22	1	51.40	1	51.50	51.50	0	307	0.00%
2023/03/21	1	51.20	1	51.20	51.20	0	307	0.00%
2023/03/20	0	0.00	9	50.99	51.00	-9	307	-2.92%
2023/03/17	7	51.37	0	0.00	51.00	7	326	2.14%
2023/03/16	56	53.11	70.5	52.30	50.80	-14.5	319	-4.54%
2023/03/15	73	53.63	43	53.66	53.90	30	278	10.76%
2023/03/06	2	51.50	2	51.40	51.80	0	262	0.00%
2023/02/24	1	52.80	6	52.98	51.60	-5	258	-1.93%
2023/02/23	5	53.92	9	53.69	53.50	-4	245	-1.63%
2023/02/22	7	51.61	0	0.00	51.80	7	227	3.07%
2023/02/21	0	0.00	2	52.60	51.90	-2	228	-0.87%
2023/02/20	0	0.00	1	51.70	52.30	-1	225	-0.44%
2023/02/17	1	50.40	0	0.00	50.80	1	218	0.46%
2023/02/15	1	49.75	0	0.00	49.65	1	227	0.44%
2023/02/06	0	0.00	1	50.50	50.70	-1	239	-0.42%
2023/02/02	2	51.60	0	0.00	51.40	2	243	0.82%
2023/02/01	1	51.20	1	51.30	51.30	0	244	0.00%
2023/01/31	0	0.00	1	50.00	50.10	-1	243	-0.41%
2023/01/16	10	48.50	10	48.33	48.40	0	249	0.00%
2023/01/10	0	0.00	4	49.25	49.60	-4	261	-1.53%
2023/01/09	0.5	49.90	0	0.00	49.80	0.5	270	0.19%
2023/01/06	2	49.48	0	0.00	49.60	2	275	0.73%
2023/01/05	2	49.70	0	0.00	49.60	2	290	0.69%
2022/12/29	0	0.00	1	49.05	49.00	-1	300	-0.33%
2022/12/26	1	50.20	1	49.70	50.20	0	311	0.00%
2022/12/23	1	49.10	0	0.00	49.75	1	316	0.32%
2022/12/16	0	0.00	2.5	51.00	51.30	-2.5	346	-0.72%
2022/12/15	0	0.00	4	52.28	52.20	-4	349	-1.14%
2022/12/13	1	51.10	0	0.00	50.90	1	353	0.28%
2022/12/09	2	52.70	4	53.18	52.00	-2	361	-0.55%
2022/12/08	2	51.00	0	0.00	50.60	2	345	0.58%
2022/12/06	1	51.50	1	51.70	51.60	0	352	0.00%
2022/12/05	0	0.00	2	52.45	52.60	-2	356	-0.56%
2022/12/02	1.2	53.13	0	0.00	53.00	1.2	360	0.33%
2022/12/01	2	53.10	2	52.90	53.00	0	363	0.00%
2022/11/30	0	0.00	5	52.82	52.50	-5	369	-1.35%
2022/11/29	3	52.90	1.1	52.61	52.70	1.9	380	0.51%
2022/11/28	3	51.40	0	0.00	51.50	3	392	0.77%
2022/11/25	3	50.80	2	50.80	50.60	1	403	0.25%
2022/11/24	0	0.00	2	51.40	50.90	-2	414	-0.48%
2022/11/22	1	49.95	0	0.00	49.60	1	433	0.23%
2022/11/18	1	50.50	0	0.00	50.50	1	527	0.19%
2022/11/17	0.1	51.20	4	50.93	51.40	-3.9	581	-0.68%
2022/11/16	1	50.60	2	50.40	50.40	-1	594	-0.17%
2022/11/15	0	0.00	1	50.60	50.70	-1	598	-0.17%
2022/11/14	0	0.00	1	50.50	51.30	-1	606	-0.17%
2022/11/09	0	0.00	3	49.80	49.90	-3	770	-0.39%
2022/11/08	3	50.40	2	50.33	49.55	1	783	0.13%
2022/11/07	1	49.20	0	0.00	49.45	1	781	0.13%
2022/11/03	1	48.30	0	0.00	48.30	1	790	0.13%
2022/11/02	0	0.00	1	48.40	48.40	-1	813	-0.12%
2022/10/31	0	0.00	1	47.20	47.30	-1	826	-0.12%
2022/10/27	1	47.80	0	0.00	47.80	1	849	0.12%
2022/10/20	1	46.50	1	45.75	46.45	0	899	0.00%
2022/10/17	0	47.50	0	48.00	46.90	0	954	0.00%
2022/10/14	1	47.40	2	49.10	49.05	-1	967	-0.10%
2022/10/11	0	0.00	2	50.40	50.80	-2	988	-0.20%
2022/10/06	1	53.90	2	52.80	53.90	-1	1,060	-0.09%
2022/10/05	2	54.10	3	53.50	52.80	-1	1,092	-0.09%
2022/10/04	2	53.10	0	0.00	53.50	2	1,117	0.18%
2022/10/03	4	52.13	1	52.60	52.20	3	1,176	0.25%
2022/09/29	2	51.75	0.1	51.90	51.60	1.9	1,249	0.15%
2022/09/28	0	0.00	11	53.06	50.90	-11	1,260	-0.87%
2022/09/26	3	55.03	2.1	54.14	53.50	0.9	1,270	0.07%
2022/09/23	2	57.00	4	57.68	57.00	-2	1,283	-0.16%
2022/09/22	1	58.10	4	57.98	58.50	-3	1,293	-0.23%
2022/09/21	4	58.45	0	0.00	58.30	4	1,304	0.31%
2022/09/20	0	0.00	1	58.00	57.70	-1	1,325	-0.08%
2022/09/16	1	58.20	1	58.40	58.20	0	1,373	0.00%
2022/09/15	4	59.88	3	59.20	59.20	1	1,388	0.07%
2022/09/14	2	59.50	6	59.02	59.50	-4	1,439	-0.28%
2022/09/13	2	60.90	2	59.80	59.80	0	1,462	0.00%
2022/09/12	2	59.05	0	0.00	59.50	2	1,500	0.13%
2022/09/08	10	58.20	6	58.43	58.60	4	1,595	0.25%
2022/09/07	2	58.45	1	58.00	58.30	1	1,774	0.06%
2022/09/06	2	59.55	8	59.49	58.80	-6	1,817	-0.33%
2022/09/05	6	60.25	2	59.60	59.70	4	1,843	0.22%
2022/09/02	5	62.76	1	62.00	62.00	4	1,865	0.21%
2022/09/01	0	0.00	7	63.13	63.40	-7	1,867	-0.37%
2022/08/31	1.2	61.70	2	62.25	62.90	-0.9	1,904	-0.04%
2022/08/30	1	61.20	2	61.40	61.90	-1	2,156	-0.05%
2022/08/29	3	60.80	3.4	60.74	60.80	-0.4	2,302	-0.02%
2022/08/26	37	64.90	40	64.30	62.80	-3	2,299	-0.13%
2022/08/25	12	63.88	19	63.95	63.70	-7	2,248	-0.31%
2022/08/24	28	64.30	38	63.98	62.70	-10	2,244	-0.45%
2022/08/23	17	62.90	3	61.23	62.80	14	2,230	0.63%
2022/08/22	9	61.79	12	61.66	61.90	-3	2,249	-0.13%
2022/08/19	1	63.10	1	62.30	62.30	0	2,376	0.00%
2022/08/18	9	61.93	13	62.65	63.00	-4	2,586	-0.15%
2022/08/17	19	63.24	41	63.56	62.80	-22	2,645	-0.83%
2022/08/16	114	63.02	90	63.96	62.20	24	2,727	0.88%	大買/
2022/08/15	4	60.08	5	60.16	60.40	-1	2,939	-0.03%
2022/08/11	3	59.17	3	58.93	58.80	0	3,094	0.00%
2022/08/10	1	59.00	0.1	59.10	59.00	0.9	3,100	0.03%
2022/08/09	24	60.06	16	60.02	59.10	8	3,116	0.26%
2022/08/08	0	0.00	2	57.05	58.50	-2	3,106	-0.06%
2022/08/05	1	58.90	4	59.00	59.00	-3	3,106	-0.10%
2022/08/04	2	57.75	4	57.58	57.70	-2	3,122	-0.06%
2022/08/03	7	59.89	8	59.48	59.00	-1	3,120	-0.03%
2022/08/02	3	60.57	5	60.24	60.60	-2	3,121	-0.06%
2022/08/01	22	61.82	9	61.66	61.60	13	3,120	0.42%
2022/07/29	8	60.30	7	60.53	60.60	1	3,115	0.03%
2022/07/28	3	59.10	3	60.17	58.80	0	3,132	0.00%
2022/07/27	1	59.10	0	0.00	60.10	1	3,141	0.03%
2022/07/26	2	59.25	4	59.05	58.90	-2	3,167	-0.06%
2022/07/25	1	60.60	2	60.15	60.00	-1	3,183	-0.03%
2022/07/22	15	61.93	14	61.74	60.50	1	3,218	0.03%
2022/07/21	4	60.53	4	61.03	61.00	0	3,232	0.00%
2022/07/20	5	60.34	8	60.88	60.40	-3	3,304	-0.09%
2022/07/19	1	60.00	5	59.50	60.00	-4	3,399	-0.12%
2022/07/18	1	60.80	2	60.90	60.50	-1	3,834	-0.03%
2022/07/15	15.2	60.76	7	60.81	60.50	8.2	3,972	0.21%
2022/07/14	3	59.30	3	59.20	60.00	0	3,971	0.00%
2022/07/13	6	59.82	4	60.08	58.60	2	3,997	0.05%
2022/07/12	15	59.83	21	58.92	57.70	-6	4,024	-0.15%
2022/07/11	16	59.91	21	59.86	60.50	-5	4,065	-0.12%
2022/07/08	16	57.59	10	58.51	58.90	6	4,151	0.14%
2022/07/07	12	55.05	54	54.58	55.20	-42	4,428	-0.95%
2022/07/06	16	53.91	14	52.75	52.20	2	4,632	0.04%
2022/07/05	3.1	55.34	5	55.94	56.40	-1.9	4,714	-0.04%
2022/07/04	4	55.40	2	55.45	55.60	2	4,828	0.04%
2022/07/01	11	56.21	16	55.57	54.50	-5	4,994	-0.10%
2022/06/30	9	57.98	1	58.00	58.00	8	5,022	0.16%
2022/06/29	2	59.65	1	59.80	59.80	1	5,020	0.02%
2022/06/28	7	61.20	1	62.20	60.80	6	5,079	0.12%
2022/06/27	0	0.00	9	62.24	62.60	-9	5,103	-0.18%
2022/06/24	5	60.78	0	0.00	60.00	5	5,079	0.10%
2022/06/23	1	60.00	0	0.00	60.90	1	5,056	0.02%
2022/06/22	12	62.07	14	60.73	59.60	-2	5,038	-0.04%
2022/06/21	11	60.43	11	59.95	61.10	0	4,984	0.00%
2022/06/20	9	61.12	12	60.05	59.00	-3	4,960	-0.06%
2022/06/17	32.2	64.28	35.4	63.98	64.00	-3.3	4,916	-0.07%
2022/06/16	88.4	66.67	80	66.73	66.80	8.4	4,819	0.17%
2022/06/15	10	65.02	10	64.78	64.10	0	4,636	0.00%
2022/06/14	15	63.73	16	63.64	64.00	-1	4,591	-0.02%
2022/06/13	6	65.87	7	65.73	65.70	-1	4,558	-0.02%
2022/06/10	5	65.78	13	65.14	66.00	-8	4,528	-0.18%
2022/06/09	26.3	66.35	16	66.15	65.90	10.3	4,503	0.23%
2022/06/08	316	66.89	329	66.70	66.80	-13	4,457	-0.29%	大買/大賣/
2022/06/07	134	65.34	118	65.53	65.90	16	4,198	0.38%	大買/大賣/
2022/06/02	1	64.00	7	63.61	63.30	-6	4,056	-0.15%
2022/06/01	7.1	64.64	8	64.35	64.50	-1	4,055	-0.02%
2022/05/31	11	64.63	20	64.84	64.40	-9	4,035	-0.22%
2022/05/30	14	64.84	68	64.78	64.50	-54	3,999	-1.35%
2022/05/27	119	65.37	83	65.42	64.70	36	3,970	0.91%	大買/
2022/05/26	160	65.45	125	65.55	64.00	35	3,842	0.91%	大買/大賣/
2022/05/25	58	63.75	50	63.34	62.70	8	3,628	0.22%
2022/05/24	28	63.54	27	62.98	62.00	1	3,566	0.03%
2022/05/23	191	64.27	171	64.82	64.30	20	3,447	0.58%	大買/大賣/
2022/05/20	86	60.81	91	61.50	62.60	-5	3,127	-0.16%
2022/05/19	6	56.23	0	0.00	57.00	6	2,969	0.20%
2022/05/18	2	57.60	4	58.03	58.10	-2	2,966	-0.07%
2022/05/17	2	57.55	3	57.80	57.70	-1	2,969	-0.03%
2022/05/16	3	56.57	1	55.90	56.00	2	2,975	0.07%
2022/05/13	1	55.80	0	0.00	55.70	1	2,987	0.03%
2022/05/12	1	55.80	27	54.94	54.00	-26	2,993	-0.87%
2022/05/11	0	0.00	2	58.25	57.20	-2	3,072	-0.07%
2022/05/10	11	58.08	15	57.76	58.30	-4	3,081	-0.13%
2022/05/09	3	59.47	5.1	58.67	58.60	-2.1	3,086	-0.07%
2022/05/06	21	59.71	4	59.70	60.80	17	3,085	0.55%
2022/05/05	11	62.02	9	61.79	61.20	2	3,078	0.06%
2022/05/04	5	61.16	6	61.08	60.30	-1	3,073	-0.03%
2022/05/03	7	61.33	27	61.66	60.90	-20	3,146	-0.64%
2022/04/29	31	60.90	16	60.89	60.50	15	3,131	0.48%
2022/04/28	4	60.48	3	60.57	60.00	1	3,154	0.03%
2022/04/27	8	59.56	89	58.94	59.80	-81	3,178	-2.55%
2022/04/26	23	64.03	23	64.45	62.50	0	3,136	0.00%
2022/04/25	23	63.35	21	64.26	62.50	2	3,067	0.07%
2022/04/22	373	70.49	258	70.59	69.30	115	3,009	3.82%	大買/大賣/鉅額交易
2022/04/21	141.1	66.45	140	67.50	68.60	1.1	2,610	0.04%	大買/大賣/
2022/04/20	20	62.95	16	62.67	62.40	4	2,508	0.16%
2022/04/19	15	62.77	16	62.41	61.80	-1	2,583	-0.04%
2022/04/18	10	63.41	28	62.61	62.50	-18	2,727	-0.66%
2022/04/15	26	64.40	27	64.84	64.00	-1	2,962	-0.03%
2022/04/14	59	69.06	63	68.88	67.20	-4	3,106	-0.13%
2022/04/13	155	74.17	158	72.22	67.80	-3	3,527	-0.09%	大買/大賣/
2022/04/12	134	67.07	200.9	68.03	71.10	-66.9	3,504	-1.91%	大買/大賣/
2022/04/11	88.2	64.43	48.4	64.20	64.70	39.8	3,486	1.14%
2022/04/08	64	63.41	87.2	63.18	63.70	-23.2	3,396	-0.68%
2022/04/07	163.1	62.56	158	62.91	61.20	5.1	3,278	0.16%	大買/大賣/
2022/04/06	73.5	61.37	27	61.45	60.40	46.5	3,105	1.50%
2022/04/01	6	57.88	4	57.68	59.20	2	3,096	0.06%
2022/03/31	41	60.85	38	60.73	59.30	3	3,224	0.09%
2022/03/30	14.1	59.67	11	59.48	59.70	3.1	3,155	0.10%
2022/03/29	0	0.00	1	55.80	55.50	-1	3,115	-0.03%
2022/03/28	0	0.00	1	54.20	54.20	-1	3,114	-0.03%
2022/03/25	1	56.00	1	54.70	54.70	0	3,114	0.00%
2022/03/24	1	54.30	1	55.30	55.30	0	3,111	0.00%
2022/03/23	1	55.60	1	54.50	54.50	0	3,111	0.00%
2022/03/22	2.1	54.45	1	54.70	54.70	1.1	3,108	0.03%
2022/03/21	1	54.90	4	55.00	55.00	-3	3,108	-0.10%
2022/03/18	4	54.38	12	54.12	54.20	-8	3,108	-0.26%
2022/03/17	4	53.50	2	53.70	53.70	2	3,107	0.06%
2022/03/15	4	52.20	3	52.03	51.70	1	3,140	0.03%
2022/03/14	3	53.87	0	0.00	53.70	3	3,135	0.10%
2022/03/11	5	54.36	0	0.00	54.30	5	3,135	0.16%
2022/03/10	2	54.70	5	55.00	55.20	-3	3,132	-0.10%
2022/03/09	7	52.39	2	53.20	53.50	5	3,129	0.16%
2022/03/08	7.1	52.89	21	53.97	51.50	-14	3,127	-0.45%
2022/03/07	6.2	55.10	8	55.53	55.10	-1.8	3,108	-0.06%
2022/03/04	1.1	58.55	0	0.00	58.40	1.1	3,095	0.04%
2022/03/03	5	59.56	1	59.50	59.50	4	3,092	0.13%
2022/03/02	2	59.60	1	60.30	60.50	1	3,087	0.03%
2022/03/01	1	59.70	1	59.40	59.40	0	3,084	0.00%
2022/02/25	1	58.60	0	0.00	58.20	1	3,084	0.03%
2022/02/24	1	58.00	2	58.55	57.70	-1	3,082	-0.03%
2022/02/23	1	60.20	0	0.00	60.30	1	3,075	0.03%
2022/02/22	0.9	59.70	7	59.46	59.50	-6.1	3,078	-0.20%
2022/02/21	1	61.00	0	0.00	61.10	1	3,103	0.03%
2022/02/18	1.1	61.31	4	61.20	61.70	-2.9	3,103	-0.09%
2022/02/17	6	62.13	2	62.70	61.50	4	3,103	0.13%
2022/02/16	9	62.76	9	62.80	62.50	0	3,095	0.00%
2022/02/15	12	62.11	18	62.11	62.70	-6	3,085	-0.19%
2022/02/14	3	60.60	6	60.55	61.30	-3	3,143	-0.10%
2022/02/11	141	63.35	153	63.08	62.50	-12	3,172	-0.38%	大買/大賣/
2022/02/10	13	60.97	11	61.03	61.20	2	3,077	0.06%
2022/02/09	10	61.06	21	60.92	61.00	-11	3,059	-0.36%
2022/02/08	19	59.68	8	59.49	60.00	11	3,044	0.36%
2022/02/07	10	58.54	4.1	58.90	59.20	5.9	3,038	0.19%
2022/01/26	9	57.81	9.1	57.63	57.60	-0.1	3,038	0.00%
2022/01/25	77.1	59.28	74	59.96	58.50	3.1	3,031	0.10%
2022/01/24	12.1	58.44	9	58.40	58.00	3.1	2,964	0.10%
2022/01/21	18	60.69	13	60.64	59.70	5	3,000	0.17%
2022/01/20	37	61.10	52	61.23	62.20	-15	2,972	-0.50%
2022/01/19	5	58.98	8	59.44	58.80	-3	2,944	-0.10%
2022/01/18	12	59.44	24	59.96	58.90	-12	3,062	-0.39%
2022/01/17	50	59.63	28	59.48	60.70	22	3,112	0.71%
2022/01/14	12	59.43	31	59.26	58.90	-19	3,075	-0.62%
2022/01/13	14	62.54	11.1	63.02	62.40	2.9	3,065	0.09%
2022/01/12	90.1	64.97	88.1	64.79	62.90	2	3,097	0.06%
2022/01/11	97.1	69.81	91	69.03	65.80	6.1	2,975	0.20%
2022/01/10	180.2	70.98	199	71.53	73.00	-18.8	2,789	-0.67%	大買/大賣/
2022/01/07	102	70.32	142	68.88	67.00	-40	2,493	-1.60%	大買/大賣/
2022/01/06	448.1	71.02	405.3	70.72	72.40	42.8	2,279	1.88%	大買/大賣/
2022/01/05	185	68.22	161	68.59	70.00	24	1,709	1.40%	大買/大賣/
2022/01/04	60	63.86	70	64.15	63.70	-10	1,397	-0.72%
2022/01/03	3	59.20	4	60.08	59.40	-1	1,186	-0.08%
2021/12/30	2	58.70	3	58.80	58.60	-1	1,178	-0.08%
2021/12/29	0	0.00	1	58.70	59.00	-1	1,172	-0.09%
2021/12/28	14.1	60.40	17	61.66	59.00	-2.9	1,170	-0.25%
2021/12/27	79	62.56	75	62.53	61.20	4	1,130	0.35%
2021/12/24	2	58.70	1	59.00	58.90	1	992	0.10%
2021/12/23	2	58.70	4	59.28	58.90	-2	989	-0.20%
2021/12/21	1	57.00	1	56.70	57.30	0	974	0.00%
2021/12/16	2	56.75	0	0.00	56.80	2	969	0.21%
2021/12/15	1	56.00	0	0.00	55.80	1	967	0.10%
2021/12/14	1.1	55.52	0	0.00	55.70	1.1	967	0.11%
2021/12/10	1	57.60	0	0.00	57.10	1	962	0.10%
2021/12/09	21	59.81	22.1	60.28	59.10	-1.1	954	-0.12%
2021/12/08	1	57.00	0	0.00	57.00	1	918	0.11%
2021/12/06	0	0.00	5	56.76	57.70	-5	917	-0.55%
2021/12/02	0.2	56.30	0	0.00	56.10	0.2	916	0.02%
2021/12/01	0	0.00	1	57.60	57.60	-1	915	-0.11%
2021/11/26	4	56.45	3	56.50	56.70	1	914	0.11%
2021/11/25	0	0.00	1	58.20	57.70	-1	910	-0.11%
2021/11/24	0.2	57.30	0	0.00	57.40	0.2	905	0.02%
2021/11/23	1	58.00	0	0.00	58.00	1	899	0.11%
2021/11/22	1.2	59.47	1	59.40	59.10	0.2	899	0.02%
2021/11/19	1.5	58.27	4	58.40	58.40	-2.5	895	-0.28%
2021/11/18	14.3	60.35	22	60.66	59.00	-7.7	892	-0.86%
2021/11/17	1	58.80	8	59.00	58.00	-7	857	-0.82%
2021/11/16	2	59.05	2.1	58.11	57.90	-0.1	854	-0.01%
2021/11/15	4	60.13	5	60.10	59.60	-1	848	-0.12%
2021/11/12	1	61.00	5	60.82	59.40	-4	843	-0.47%
2021/11/11	130.4	62.15	113	62.88	61.00	17.4	828	2.10%	大買/大賣/
2021/11/10	7	58.70	41	58.07	61.00	-34	747	-4.55%
2021/11/09	0	0.00	20	55.25	55.50	-20	702	-2.85%
2021/11/08	0	0.00	6	55.78	55.30	-6	699	-0.86%
2021/11/05	5	56.24	1	56.70	56.20	4	696	0.57%
2021/11/04	3	56.33	2	56.15	56.10	1	697	0.14%
2021/11/03	3	56.90	4	55.80	56.10	-1	695	-0.14%
2021/11/02	11	57.95	14	58.36	57.10	-3	688	-0.44%
2021/11/01	8	60.69	7	60.71	60.20	1	667	0.15%
2021/10/29	53	61.33	37	61.94	60.40	16	648	2.47%
2021/10/28	1	59.60	18	59.73	59.10	-17	595	-2.85%
2021/10/27	21	59.74	10	59.39	59.50	11	578	1.90%
2021/10/26	173.1	62.15	109	62.42	58.10	64.1	542	11.81%	大買/大賣/
2021/10/25	19	59.69	39.1	59.99	60.70	-20.1	403	-4.97%
2021/10/22	2	55.30	4	55.38	55.20	-2	334	-0.60%
2021/10/21	19.1	55.38	11	55.24	56.30	8.1	327	2.46%
2021/10/20	23	55.37	16	55.34	56.00	7	291	2.40%
2021/10/19	2	51.10	1	51.30	51.30	1	210	0.48%
2021/10/14	1	41.50	0	0.00	41.55	1	220	0.45%
2021/10/08	0	0.00	2	43.98	43.70	-2	244	-0.82%
2021/10/06	0.1	42.75	0	0.00	42.20	0.1	289	0.03%
2021/10/05	0	0.00	5	41.80	42.60	-5	316	-1.58%
2021/10/04	1	41.90	3	41.63	41.00	-2	324	-0.62%
2021/10/01	1.2	43.88	0	0.00	43.20	1.2	332	0.36%
2021/09/30	1	46.65	1	46.70	46.55	0	345	0.00%
2021/09/29	0	0.00	3	47.50	47.30	-3	380	-0.79%
2021/09/22	1.1	48.32	1	48.30	48.55	0.1	620	0.02%
2021/09/16	1	48.40	0	0.00	48.35	1	815	0.12%
2021/09/15	0	0.00	2	49.15	49.65	-2	842	-0.24%
2021/09/09	0	0.00	3	49.23	49.40	-3	873	-0.34%
2021/09/03	0	0.00	1	51.80	51.70	-1	880	-0.11%
2021/09/02	0	0.00	75	51.86	51.50	-75	881	-8.50%
2021/09/01	0	0.00	2.1	53.03	53.00	-2.1	881	-0.23%
2021/08/30	0	0.00	0	51.70	51.70	0	885	0.00%
2021/08/27	1	51.80	0	52.20	51.70	1	887	0.11%
2021/08/26	3	52.67	3.1	52.68	51.90	-0.1	889	-0.01%
2021/08/25	26	53.06	0	0.00	53.30	26	892	2.91%
2021/08/24	51	52.97	2.1	52.88	52.00	48.9	895	5.46%
2021/08/23	1	51.50	0	0.00	51.80	1	894	0.11%
2021/08/20	0	0.00	1	50.50	50.20	-1	898	-0.11%
2021/08/18	0	0.00	1	49.35	52.50	-1	903	-0.11%
2021/08/17	0	0.00	1	50.80	50.20	-1	911	-0.11%
2021/08/16	0.1	50.50	1	50.70	50.60	-1	916	-0.10%
2021/08/12	1	53.70	2	53.50	53.70	-1	923	-0.11%
2021/08/11	1	52.70	2	53.45	53.30	-1	944	-0.11%
2021/08/10	1	53.90	1	53.90	53.90	0	954	0.00%
2021/08/09	0	0.00	1	55.60	55.00	-1	966	-0.10%
2021/08/06	0	0.00	0.1	57.21	56.70	-0.1	975	-0.01%
2021/08/04	1	57.00	1.1	57.23	57.30	-0.1	1,024	-0.01%
2021/08/03	1	57.20	0	0.00	57.20	1	1,038	0.10%
2021/07/30	0	0.00	3	57.30	56.50	-3	1,061	-0.29%
2021/07/29	0	0.00	13.1	56.99	57.60	-13.1	1,066	-1.23%
2021/07/28	4	55.98	5	56.94	56.80	-1	1,076	-0.09%
2021/07/27	1	59.20	4	60.23	58.50	-3	1,091	-0.27%
2021/07/26	2	60.00	0	0.00	60.00	2	1,100	0.18%
2021/07/23	2	60.74	4	60.28	59.70	-2	1,109	-0.18%
2021/07/22	5	60.04	13	60.06	59.10	-8	1,134	-0.71%
2021/07/21	1	59.00	2.1	58.24	57.90	-1.1	1,139	-0.10%
2021/07/20	3	58.47	2	58.40	57.90	1	1,153	0.09%
2021/07/19	4	59.65	21	59.59	59.70	-17	1,170	-1.45%
2021/07/16	4	61.80	2	61.95	60.80	2	1,201	0.17%
2021/07/15	17	60.44	12	61.18	60.90	5	1,205	0.41%
2021/07/14	29	61.17	26	60.67	60.80	3	1,229	0.24%
2021/07/13	69.1	64.24	63	62.32	61.90	6.1	1,235	0.49%
2021/07/12	17	63.64	18	63.95	64.00	-1	1,232	-0.08%
2021/07/09	1	61.70	4	61.73	61.70	-3	1,220	-0.25%
2021/07/08	2	63.90	5	63.42	62.90	-3	1,239	-0.24%
2021/07/07	6	64.08	11	63.89	63.20	-5	1,314	-0.38%
2021/07/06	10	64.02	43	64.76	64.50	-33	1,309	-2.52%
2021/07/05	259	65.04	233	65.17	65.50	26	1,290	2.01%	大買/大賣/
2021/07/02	26	61.84	17	62.11	61.30	9	1,232	0.73%
2021/07/01	8	59.48	3	60.13	58.50	5	1,241	0.40%
2021/06/30	10.1	60.47	3	60.93	60.60	7.1	1,282	0.55%
2021/06/29	38.3	63.09	36	62.75	61.50	2.3	1,277	0.18%
2021/06/28	4.2	61.85	8	61.65	61.60	-3.8	1,225	-0.31%
2021/06/25	150.1	64.99	144	65.98	63.20	6.1	1,224	0.50%	大買/大賣/
2021/06/24	11	62.04	5	63.10	63.10	6	1,096	0.55%
2021/06/23	2	55.95	10	54.72	57.40	-8	1,091	-0.73%
2021/06/22	0	0.00	3	52.80	52.20	-3	1,099	-0.27%
2021/06/21	4	53.05	5	52.18	51.90	-1	1,127	-0.09%
2021/06/18	4	52.40	0	0.00	52.40	4	1,220	0.33%
2021/06/16	5	53.02	5	52.98	52.50	0	1,298	0.00%
2021/06/15	4	54.38	1	54.30	53.60	3	1,387	0.22%
2021/06/10	1	55.60	0	0.00	55.10	1	1,513	0.07%
2021/06/04	1	55.00	0	0.00	54.70	1	1,618	0.06%
2021/06/03	1	56.50	0	0.00	56.20	1	1,668	0.06%
2021/06/02	3	56.77	0	0.00	56.50	3	1,733	0.17%
2021/06/01	1	57.20	0	0.00	57.10	1	1,761	0.06%
2021/05/31	3	57.00	1	57.30	56.60	2	1,786	0.11%
2021/05/28	1	55.80	1	56.50	56.40	0	1,854	0.00%
2021/05/26	2	56.45	1	55.10	55.10	1	1,954	0.05%
2021/05/25	6	56.08	5	56.06	55.80	1	1,994	0.05%
2021/05/24	0	0.00	1	53.50	53.50	-1	2,068	-0.05%
2021/05/21	1	52.40	2	52.60	53.10	-1	2,116	-0.05%
2021/05/19	7.5	52.37	9	52.89	52.60	-1.5	2,370	-0.06%
2021/05/18	0	0.00	4	49.85	49.95	-4	2,654	-0.15%
2021/05/17	1.5	46.17	1	45.55	45.45	0.5	2,940	0.02%
2021/05/14	3.1	51.48	2	52.70	50.50	1.1	3,490	0.03%
2021/05/13	24	52.22	1	52.50	51.50	23	4,425	0.52%
2021/05/12	0	0.00	43	48.32	48.90	-43	4,711	-0.91%
2021/05/11	1	52.20	7	53.16	52.80	-6	4,892	-0.12%
2021/05/10	2	57.00	2	56.20	56.60	0	5,031	0.00%
2021/05/07	5	58.48	6	57.72	58.60	-1	5,388	-0.02%
2021/05/06	4	56.33	0	0.00	55.00	4	5,508	0.07%
2021/05/05	3	56.10	7	55.93	56.10	-4	5,608	-0.07%
2021/05/04	0.4	55.90	16	55.36	55.20	-15.6	5,683	-0.27%
2021/05/03	2.6	57.98	11.1	57.87	56.60	-8.5	5,699	-0.15%
2021/04/29	3	60.93	2	60.45	60.40	1	5,716	0.02%
2021/04/28	9.7	60.43	20.1	60.42	62.40	-10.4	5,738	-0.18%
2021/04/27	7.2	61.73	9	61.86	61.60	-1.8	5,766	-0.03%
2021/04/26	18.1	62.76	17	62.76	62.70	1.1	5,812	0.02%
2021/04/23	18.4	63.34	11	63.60	63.70	7.4	5,866	0.13%
2021/04/22	19.1	66.88	17	66.59	64.40	2.1	5,902	0.04%
2021/04/21	14	68.32	4	68.05	68.00	10	6,097	0.16%
2021/04/20	12	69.21	8.8	69.70	68.80	3.2	6,377	0.05%
2021/04/19	3.3	68.05	10	68.09	68.30	-6.7	6,568	-0.10%
2021/04/16	24	69.56	15	68.69	68.50	9	6,663	0.14%
2021/04/15	1	68.50	6	68.28	69.00	-5	6,655	-0.08%
2021/04/14	14	68.36	7	66.81	67.00	7	6,665	0.11%
2021/04/13	125	72.11	136	70.71	68.10	-11	6,653	-0.17%	大買/大賣/
2021/04/12	10	69.94	8	70.14	69.60	2	6,574	0.03%
2021/04/09	11	69.73	2	69.75	70.20	9	6,586	0.14%
2021/04/08	16	70.53	17	70.47	70.50	-1	6,588	-0.02%
2021/04/07	64.1	71.22	24.2	71.48	71.30	39.8	6,684	0.60%
2021/04/06	19	70.37	31	69.56	69.40	-12	6,657	-0.18%
2021/04/01	8	67.59	8.5	67.98	67.40	-0.5	6,606	-0.01%
2021/03/31	6	68.36	5	68.46	68.20	1	6,595	0.02%
2021/03/30	9	69.24	5	69.06	68.50	4	6,592	0.06%
2021/03/29	6	68.13	13	68.87	69.80	-7	6,566	-0.11%
2021/03/26	24	67.73	13	67.62	67.70	11	6,527	0.17%
2021/03/25	7	68.86	9	68.54	68.00	-2	6,505	-0.03%
2021/03/24	13	69.99	16	69.99	70.00	-3	6,477	-0.05%
2021/03/23	108.7	71.04	114	71.38	69.90	-5.3	6,446	-0.08%	大買/大賣/
2021/03/22	25	69.56	11.1	69.41	69.10	13.9	6,349	0.22%
2021/03/19	45	71.07	36	70.71	70.40	9	6,320	0.14%
2021/03/18	54	70.87	66.2	70.81	71.40	-12.2	6,270	-0.19%
2021/03/17	116	70.15	96.1	69.97	68.00	19.9	6,185	0.32%	大買/
2021/03/16	15	66.87	13	66.70	66.60	2	6,077	0.03%
2021/03/15	5	66.56	5	67.02	67.20	0	6,061	0.00%
2021/03/12	4.1	66.21	4	66.33	66.30	0.1	6,047	0.00%
2021/03/11	41.2	66.87	41	66.24	66.30	0.2	6,043	0.00%
2021/03/10	43.3	66.62	32	66.58	65.60	11.3	6,023	0.19%
2021/03/09	26.1	65.45	28	65.16	66.90	-2	5,974	-0.03%
2021/03/08	28.4	65.79	31	66.66	64.50	-2.6	5,923	-0.04%
2021/03/05	24.1	66.49	9	65.88	64.30	15.1	5,859	0.26%
2021/03/04	6.2	68.41	5	68.46	67.70	1.2	5,827	0.02%
2021/03/03	122.2	67.68	136	67.87	68.50	-13.8	5,801	-0.24%	大買/大賣/
2021/03/02	27.4	70.54	57.2	69.77	69.50	-29.8	5,733	-0.52%
2021/02/26	27	71.81	22.1	71.74	71.70	4.9	5,680	0.09%
2021/02/25	15.3	72.30	10	72.26	71.70	5.3	5,635	0.09%
2021/02/24	47	73.23	40	73.68	71.60	7	5,593	0.13%
2021/02/23	22.1	72.73	21	72.82	72.20	1.1	5,508	0.02%
2021/02/22	85	75.00	73.1	75.18	73.80	11.9	5,456	0.22%
2021/02/19	76	74.88	61	74.63	74.80	15	5,328	0.28%
2021/02/18	155.3	75.72	191.1	75.72	74.70	-35.8	5,192	-0.69%	大買/大賣/
2021/02/17	223.1	73.65	410.2	73.89	72.60	-187.1	4,888	-3.83%	大買/大賣/鉅額交易
2021/02/05	593.2	74.06	626.3	74.03	74.80	-33.1	4,593	-0.72%	大買/大賣/
2021/02/04	1,104.7	73.76	907	73.73	71.90	197.7	4,030	4.90%	大買/大賣/鉅額交易
2021/02/03	285	70.38	264.2	70.84	72.00	20.8	3,097	0.67%	大買/大賣/
2021/02/02	117.2	61.61	238	61.76	65.50	-120.8	2,784	-4.34%	大買/大賣/鉅額交易
2021/02/01	277	62.43	219	61.58	59.60	58	2,580	2.25%	大買/大賣/
2021/01/29	445.2	73.31	323.7	73.00	66.20	121.5	2,424	5.01%	大買/大賣/鉅額交易
2021/01/28	40.3	71.53	41.4	71.82	73.10	-1.1	2,060	-0.05%
2021/01/27	24.5	66.99	50	65.88	68.20	-25.5	1,925	-1.32%
2021/01/26	34	63.12	13	63.25	62.00	21	1,818	1.15%
2021/01/25	8	59.40	3	60.03	61.00	5	1,734	0.29%
2021/01/22	20	58.42	58	58.57	58.40	-38	1,697	-2.24%
2021/01/21	8.6	58.53	15	59.04	56.80	-6.4	1,666	-0.39%
2021/01/20	21	56.57	12	56.87	56.80	9	1,641	0.55%
2021/01/19	47.1	61.83	11.2	61.97	60.40	35.9	1,606	2.23%
2021/01/18	6.2	60.77	27	58.73	63.00	-20.8	1,548	-1.34%
2021/01/15	27	55.98	14	56.60	57.30	13	1,482	0.88%
2021/01/14	78	56.57	66	57.65	58.00	12	1,430	0.84%
2021/01/13	180	55.28	145	55.24	55.30	35	1,218	2.87%	大買/大賣/
2021/01/12	106	54.80	49	55.01	55.30	57	1,008	5.65%	大買/
2021/01/11	31	48.85	22	49.66	50.30	9	795	1.13%
2021/01/08	2	45.80	0	0.00	45.80	2	687	0.29%
2021/01/07	0	0.00	13	41.65	41.65	-13	659	-1.97%
2021/01/06	8	38.74	5	38.21	37.90	3	634	0.47%
2021/01/05	0.1	39.50	2	38.85	39.45	-1.9	616	-0.31%
2021/01/04	6	40.00	15.5	39.10	39.35	-9.5	607	-1.56%
2020/12/31	3	37.52	53	37.47	37.95	-50	582	-8.58%
2020/12/30	128.1	39.63	68	40.72	38.55	60.1	561	10.70%	大買/
2020/12/29	13	37.10	25.1	38.41	38.50	-12.1	434	-2.79%
2020/12/28	5	35.01	11	34.85	35.00	-6	397	-1.51%
2020/12/25	7	34.11	3	34.58	34.20	4	390	1.02%
2020/12/24	9	33.76	6	34.07	34.30	3	382	0.78%
2020/12/18	1	33.40	0	0.00	33.15	1	372	0.27%
2020/12/17	0	0.00	1	33.10	32.95	-1	371	-0.27%
2020/12/16	0	0.00	4	32.75	33.45	-4	370	-1.08%
2020/12/11	1	33.20	0	0.00	33.15	1	363	0.27%
2020/12/10	1	33.20	1	33.35	33.20	0	355	0.00%
2020/12/09	1	34.05	1	34.30	34.50	0	351	0.00%
2020/12/08	1	34.00	15	34.83	33.80	-14	346	-4.04%
2020/12/07	25	34.99	0	35.15	35.30	25	338	7.40%
2020/12/03	3	33.35	2	33.10	33.10	1	319	0.31%
2020/12/02	1	33.50	0	0.00	33.40	1	315	0.32%
2020/11/26	1	33.60	2	33.85	33.85	-1	304	-0.33%
2020/11/25	0	0.00	1	33.50	33.35	-1	298	-0.34%
2020/11/24	3	33.43	1	33.95	33.15	2	292	0.68%
2020/11/11	10	32.66	15	33.06	33.05	-5	269	-1.86%
2020/11/05	0	0.00	7	31.54	31.80	-7	251	-2.78%
2020/11/02	0	0.00	30	30.55	30.70	-30	247	-12.14%
2020/10/30	1	31.20	0.2	31.30	31.10	0.8	244	0.33%
2020/10/29	0	0.00	21	31.29	31.20	-21	243	-8.62%
2020/10/28	57	32.67	2	31.95	31.90	55	240	22.87%
2020/10/27	3	32.27	1	33.90	32.60	2	231	0.86%
2020/10/23	0	0.00	1	32.10	32.15	-1	205	-0.49%
2020/10/22	2	33.08	0	0.00	32.90	2	199	1.00%
2020/10/21	5	33.97	5	32.95	32.95	0	189	0.00%
2020/10/20	25	34.76	29	34.18	33.55	-4	169	-2.36%
2020/10/19	0	0.00	4	32.50	32.65	-4	87	-4.55%
2020/10/13	0	0.00	0	29.05	29.20	0	86	-0.05%
2020/10/08	0	0.00	1	30.20	29.80	-1	160	-0.62%
2020/09/24	0	0.00	3	28.33	28.75	-3	193	-1.55%
2020/09/23	3	29.55	0	0.00	29.20	3	194	1.54%
2020/09/18	1	29.90	0	0.00	29.90	1	197	0.51%
2020/09/10	1	30.05	0	0.00	30.15	1	197	0.51%
2020/09/02	5	30.70	0	0.00	30.20	5	229	2.18%
2020/08/31	1	29.85	0	0.00	29.90	1	247	0.40%
2020/08/28	1	29.60	0	0.00	29.65	1	248	0.40%
2020/08/27	1	29.80	1	29.80	29.65	0	250	0.00%
2020/08/24	1	29.15	0	0.00	29.45	1	246	0.41%
2020/08/19	0	0.00	1	30.35	30.35	-1	244	-0.41%
2020/08/11	1	29.90	3	30.00	29.90	-2	242	-0.82%
2020/08/07	3	30.40	2	30.00	30.30	1	243	0.41%
2020/07/31	0	0.00	3	30.00	30.40	-3	242	-1.24%
2020/07/28	1	29.70	0	0.00	29.90	1	242	0.41%
2020/07/24	0	0.00	2	30.70	30.70	-2	240	-0.83%
2020/07/23	1	30.95	0	0.00	31.00	1	238	0.42%
2020/07/21	3	31.25	0	0.00	31.65	3	236	1.27%
2020/07/17	0	0.00	7	33.25	31.80	-7	230	-3.04%
2020/07/16	7	33.98	1	33.75	33.85	6	224	2.67%
2020/07/15	13	34.82	23	34.60	33.00	-10	214	-4.66%
2020/07/14	9	32.47	2	32.80	32.90	7	152	4.58%
2020/07/09	1	30.65	2	30.60	30.20	-1	138	-0.72%
2020/07/07	0	0.00	7	30.90	31.00	-7	134	-5.21%
2020/07/03	2	29.75	0	0.00	29.75	2	130	1.54%
2020/06/19	4	29.80	2	29.45	29.55	2	129	1.54%
2020/06/16	0	0.00	4	29.40	29.35	-4	130	-3.07%
2020/06/12	1	28.80	4	29.16	29.20	-3	133	-2.24%
2020/06/11	5	29.90	4	30.20	29.75	1	132	0.75%
2020/06/10	4	30.09	0	0.00	30.10	4	129	3.10%
2020/06/09	8	31.19	5	30.94	30.90	3	129	2.31%
2020/06/08	6	32.85	0	0.00	32.85	6	115	5.19%
2020/06/05	12	29.18	12	29.23	29.90	0	105	0.00%
2020/06/03	1	27.20	0	0.00	27.40	1	99	1.01%
2020/05/26	1	26.90	0	0.00	26.80	1	99	1.00%
2020/05/22	0	0.00	1	27.00	27.00	-1	100	-1.00%
2020/05/20	0	0.00	1	26.25	26.30	-1	99	-1.00%
2020/05/11	0	0.00	2	27.63	27.70	-2	97	-2.05%
2020/04/29	1	26.80	0	0.00	26.75	1	95	1.05%
2020/04/13	0	0.00	1	25.00	25.05	-1	91	-1.10%
2020/04/09	2	25.05	0	0.00	25.05	2	94	2.12%
2020/04/08	0	0.00	2	23.90	24.80	-2	94	-2.12%
2020/04/07	2	23.65	0	0.00	24.00	2	93	2.13%
2020/03/26	0	0.00	4	22.98	23.35	-4	104	-3.84%
2020/03/20	4	23.00	0	0.00	22.90	4	100	3.97%
2020/03/17	1	23.80	0	0.00	23.60	1	93	1.06%
2020/03/10	0	0.00	3	31.00	31.15	-3	78	-3.82%
2020/02/25	1	34.00	0	0.00	34.35	1	74	1.34%
2020/02/19	3	34.28	0	0.00	34.30	3	74	4.05%
2020/02/11	0.5	34.40	0	0.00	34.35	0.5	76	0.66%
2020/02/03	0	0.00	3.1	34.00	34.15	-3.1	77	-3.97%
2020/01/30	0	0.00	1	35.00	34.90	-1	77	-1.29%
2020/01/16	1	37.00	0	0.00	37.00	1	78	1.27%
2020/01/13	1	36.75	1	37.20	36.75	0	84	0.00%
2020/01/09	1	36.75	0	0.00	36.70	1	85	1.18%
2020/01/06	0	0.00	2	37.00	37.00	-2	87	-2.27%
2019/12/30	0	0.00	6	38.10	38.60	-6	84	-7.07%
2019/12/13	2	36.30	0	0.00	36.20	2	81	2.44%
2019/12/02	1	36.35	1	36.40	36.30	0	108	0.00%
2019/11/29	1	36.60	0	0.00	36.60	1	111	0.90%
2019/11/28	0	0.00	5	36.60	36.70	-5	115	-4.34%
2019/11/26	0	0.00	5	36.96	37.25	-5	116	-4.29%
2019/11/14	0	0.00	1	36.85	36.85	-1	124	-0.81%
2019/11/12	0	0.00	3	36.80	36.80	-3	125	-2.39%
2019/11/11	1	36.75	1	36.80	36.75	0	125	0.00%
2019/11/08	4	37.15	0	0.00	37.00	4	125	3.18%
2019/11/06	1	37.55	0	0.00	37.65	1	134	0.75%
2019/11/05	1	37.70	0	0.00	37.50	1	136	0.74%
2019/11/01	0	0.00	1	37.75	37.75	-1	138	-0.72%
2019/10/31	1	38.00	1	37.85	37.95	0	141	0.00%
2019/10/25	0	0.00	2	38.40	38.25	-2	147	-1.36%
2019/10/16	1	37.80	0	0.00	37.85	1	170	0.59%
2019/10/03	0	0.00	1	38.30	37.70	-1	324	-0.31%
2019/10/02	3	38.12	0	0.00	38.15	3	323	0.93%
2019/10/01	2	38.35	0	0.00	37.90	2	324	0.62%
2019/09/27	3	37.67	0	0.00	37.50	3	323	0.93%
2019/09/25	2	37.95	1	37.85	37.85	1	322	0.31%
2019/09/20	7	38.65	0	0.00	38.50	7	317	2.20%
2019/09/19	1	38.85	0	0.00	38.85	1	317	0.32%
2019/09/18	0	0.00	1	38.85	38.80	-1	315	-0.32%
2019/09/16	2	39.50	1	39.50	38.80	1	313	0.32%
2019/09/12	2	38.90	0	0.00	38.95	2	309	0.65%
2019/09/11	0	0.00	1	38.60	38.35	-1	305	-0.33%
2019/09/10	3	38.80	2	38.90	38.60	1	304	0.33%
2019/09/05	1	38.00	0	0.00	37.75	1	292	0.34%
2019/09/03	1	38.40	0	0.00	38.25	1	288	0.35%
2019/09/02	1	38.20	2	37.71	38.40	-1	285	-0.36%
2019/08/30	0	0.00	1	37.40	37.40	-1	280	-0.36%
2019/08/23	4	37.75	0	0.00	37.65	4	276	1.46%
2019/08/22	0	0.00	0.3	38.00	38.00	-0.3	274	-0.10%
2019/08/20	1	38.20	1	38.05	38.15	0	271	0.00%
2019/08/19	0.3	37.35	0	0.00	37.60	0.3	268	0.10%
2019/08/16	4	37.43	1	37.40	37.30	3	268	1.12%
2019/08/14	0	0.00	1	36.80	36.80	-1	265	-0.38%
2019/08/08	0	0.00	3	36.72	36.40	-3	264	-1.13%
2019/08/06	5	37.95	0	0.00	38.05	5	256	1.95%
2019/08/05	2	37.85	0	0.00	38.00	2	254	0.78%
2019/08/02	0	0.00	3	37.53	37.60	-3	254	-1.18%
2019/07/30	0	0.00	0.3	38.25	38.30	-0.3	253	-0.10%
2019/07/26	2	38.90	3	38.80	38.55	-1	251	-0.40%
2019/07/24	5	39.51	1	39.65	38.75	4	250	1.60%
2019/07/23	0.3	37.90	0	0.00	38.15	0.3	238	0.11%
2019/07/19	0	0.00	1	37.70	37.40	-1	248	-0.40%
2019/07/18	0	0.00	3.4	37.82	37.70	-3.4	263	-1.29%
2019/07/17	0.4	38.20	1	38.80	38.45	-0.6	296	-0.20%
2019/07/16	6	40.21	17	40.31	38.70	-11	300	-3.66%
2019/07/15	11	39.42	0	0.00	39.60	11	286	3.83%
2019/07/12	0	0.00	1	40.10	39.20	-1	336	-0.30%
2019/07/10	34	39.64	29	39.44	39.80	5	314	1.59%
2019/07/09	3	37.72	5.2	37.94	38.75	-2.2	258	-0.84%
2019/07/08	0	0.00	0	35.45	35.25	0	225	0.00%
2019/07/01	0	34.80	0	0.00	35.05	0	235	0.00%
2019/06/25	0	0.00	2	34.85	34.80	-2	241	-0.83%
2019/06/24	0	0.00	0.1	35.10	34.80	-0.1	242	-0.05%
2019/06/19	0.1	34.55	0	0.00	34.80	0.1	246	0.05%
2019/06/06	0	0.00	6	34.05	33.95	-6	259	-2.31%
2019/06/05	0	0.00	2	34.00	34.00	-2	260	-0.77%
2019/05/14	0	0.00	1	33.70	34.65	-1	293	-0.34%
2019/05/07	0	0.00	1	36.80	36.85	-1	292	-0.34%
2019/05/06	0	0.00	1	36.80	36.80	-1	291	-0.34%
2019/05/02	1	37.50	0	0.00	37.20	1	290	0.34%
2019/04/26	2	37.53	5	37.62	37.15	-3	287	-1.04%
2019/04/25	0	0.00	3	39.35	38.20	-3	287	-1.04%
2019/04/24	1	39.70	1.4	39.41	39.20	-0.4	299	-0.12%
2019/04/23	11.4	40.98	9	40.28	39.50	2.4	281	0.84%
2019/04/22	6	39.63	2	39.45	39.45	4	245	1.63%
2019/04/19	12	39.49	10	39.57	39.60	2	237	0.84%
2019/04/18	28	40.09	38.6	40.78	39.90	-10.6	219	-4.82%
2019/04/17	0.4	37.05	0	0.00	37.30	0.4	161	0.26%
2019/04/16	0.2	36.65	0	0.00	36.80	0.2	159	0.11%
2019/04/10	2	36.98	0	0.00	37.00	2	153	1.30%
2019/04/09	0	0.00	11	36.81	36.90	-11	152	-7.22%
2019/04/08	1	36.80	6	37.00	36.80	-5	152	-3.28%
2019/04/02	0	0.00	2	36.50	36.50	-2	154	-1.29%
2019/04/01	1	36.50	0	0.00	36.40	1	158	0.63%
2019/03/29	41	36.75	40	36.30	36.70	1	175	0.57%
2019/03/27	1	36.75	0	0.00	36.95	1	172	0.58%
2019/03/26	0	0.00	1	36.15	36.20	-1	171	-0.58%
2019/03/25	2	36.20	0	0.00	36.15	2	170	1.17%
2019/03/22	4	36.80	0	0.00	36.80	4	170	2.34%
2019/03/20	1	36.80	1	37.00	36.90	0	167	0.00%
2019/03/18	0	0.00	4	37.25	37.20	-4	168	-2.38%
2019/03/14	0	0.00	10	36.00	36.05	-10	167	-5.97%
2019/03/13	2	36.05	0	0.00	36.05	2	171	1.17%
2019/03/11	1	36.35	0	0.00	36.30	1	177	0.56%
2019/03/07	50	37.57	6	36.90	36.60	44	216	20.30%
2019/03/06	0	0.00	19	37.33	37.20	-19	218	-8.68%
2019/03/04	0	0.00	2	37.55	37.55	-2	234	-0.85%
2019/02/27	7	37.91	11	37.88	37.80	-4	247	-1.62%
2019/02/26	30	37.11	2	37.05	37.15	28	252	11.08%
2019/02/20	3	36.92	0	0.00	37.00	3	390	0.77%
2019/02/19	1	36.50	0	0.00	36.40	1	399	0.25%
2019/02/15	2	36.80	0	0.00	36.50	2	397	0.50%
2019/02/14	0	0.00	2	37.00	37.30	-2	396	-0.50%
2019/02/13	3	37.05	4	36.84	36.60	-1	393	-0.25%
2019/02/12	0	0.00	5	36.68	37.00	-5	392	-1.27%
2019/02/11	0	0.00	5	36.93	36.40	-5	391	-1.28%
2019/01/30	8	36.76	3	36.83	36.65	5	391	1.28%
2019/01/29	1	36.40	0	0.00	36.20	1	388	0.26%
2019/01/18	0	0.00	1	36.60	36.55	-1	381	-0.26%
2019/01/17	3	37.15	2	37.15	36.55	1	382	0.26%
2019/01/16	17	37.44	12	37.93	37.70	5	376	1.33%
2019/01/08	1	36.00	0	0.00	35.70	1	352	0.28%
2018/12/24	1	37.70	1	38.10	37.70	0	349	0.00%
2018/12/22	8	37.84	8	38.36	38.00	0	345	0.00%
2018/12/20	0	0.00	3	36.00	36.20	-3	325	-0.92%
2018/12/19	3	35.95	0	0.00	36.10	3	325	0.92%
2018/12/17	6	36.10	6	36.30	36.70	0	324	0.00%
2018/12/13	0	0.00	2	37.20	37.05	-2	321	-0.62%
2018/12/10	0.2	36.50	1	36.70	36.40	-0.8	318	-0.25%
2018/12/07	1	37.20	0	0.00	37.20	1	316	0.32%
2018/12/06	0.1	37.40	0	0.00	36.70	0.1	313	0.03%
2018/12/04	0.2	38.35	3	38.92	38.30	-2.8	307	-0.91%
2018/12/03	3	39.18	0	0.00	38.95	3	302	0.99%
2018/11/30	11.5	39.56	26	40.07	38.60	-14.5	292	-4.95%
2018/11/28	4	37.54	8	37.76	37.90	-4	255	-1.57%
2018/11/27	7	38.01	5	37.92	37.70	2	247	0.81%
2018/11/26	9.1	38.45	7	38.78	38.30	2.1	236	0.88%
2018/11/23	4	37.03	6	37.30	36.60	-2	219	-0.91%
2018/11/22	8.4	36.95	6	36.83	36.50	2.4	202	1.20%
2018/11/21	34	39.39	17	39.12	38.10	17	183	9.24%
2018/11/20	7	36.99	32	36.13	37.80	-25	115	-21.73%
2018/10/19	5	31.06	0	0.00	31.00	5	55	8.96%
2018/10/11	0	0.00	4	33.90	32.60	-4	56	-7.12%
2018/10/09	0	0.00	1	36.10	35.90	-1	52	-1.91%
2018/10/05	1	35.40	0	0.00	35.60	1	52	1.92%
2018/09/18	6	35.55	0	0.00	35.60	6	55	10.82%
2018/08/15	0	0.00	1	35.50	35.50	-1	115	-0.86%
2018/08/14	2	35.73	0	0.00	35.70	2	116	1.72%
2018/08/13	1	35.00	0	0.00	35.10	1	116	0.86%
2018/07/20	1	37.10	0	0.00	37.20	1	173	0.58%
2018/07/03	1	37.45	1	37.70	37.30	0	184	0.00%
2018/07/02	1	36.95	0	0.00	36.90	1	183	0.54%
2018/06/26	0	0.00	1	36.50	36.80	-1	196	-0.51%
2018/06/12	1	38.10	0	0.00	38.00	1	196	0.51%
2018/06/11	8	38.24	0	0.00	38.20	8	194	4.11%
2018/06/08	5	38.60	0	0.00	38.75	5	192	2.60%
2018/06/05	0	0.00	2	40.00	40.20	-2	176	-1.13%
2018/06/04	1	39.90	0	0.00	40.00	1	173	0.58%
2018/05/23	0	0.00	1	39.45	38.95	-1	157	-0.64%
2018/05/14	0	0.00	2	37.55	38.60	-2	152	-1.31%
2018/05/11	12	39.15	13	39.45	38.30	-1	146	-0.68%
2018/05/10	3	39.45	0	0.00	39.45	3	118	2.54%
2018/05/02	0	0.00	3	36.50	36.50	-3	104	-2.87%
2018/04/16	1	37.80	0	0.00	37.80	1	113	0.88%
2018/04/03	2	38.10	0	0.00	37.80	2	130	1.54%
2018/04/02	1	38.40	2	38.65	38.20	-1	143	-0.70%
2018/03/29	0	0.00	1	39.00	38.00	-1	153	-0.65%
2018/03/21	1	37.65	0	37.55	37.65	1	211	0.45%
2018/02/27	0	0.00	3	38.00	37.60	-3	252	-1.19%
2018/02/23	0	0.00	4	37.98	37.70	-4	253	-1.58%
2018/02/09	1	36.80	0	0.00	37.00	1	252	0.40%
2018/02/08	0	0.00	2	37.55	37.60	-2	252	-0.79%
2018/02/07	1	37.10	0	0.00	37.65	1	257	0.39%
2018/02/06	1	37.00	1	37.55	36.20	0	256	0.00%
2018/02/05	1	38.65	0	0.00	38.75	1	250	0.40%
2018/01/31	0	0.00	2	39.30	39.55	-2	260	-0.77%
2018/01/24	0	0.00	0	39.80	39.90	0	263	-0.02%
2018/01/03	0	0.00	3	41.00	40.85	-3	292	-1.03%