致伸 (4915)-國泰-館前券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
87.7
漲跌
▼0.3
漲幅
-0.34%
成交量
6,511張
產業
上市電子零組件類股
715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

致伸 (4915)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/04/24	5	88.48	5.2	88.42	87.70	-0.2	5,205	0.00%
2024/04/23	6	87.37	7.5	86.95	88.00	-1.5	5,167	-0.03%
2024/04/22	2	85.50	5	86.40	85.80	-3	5,116	-0.06%
2024/04/19	3	86.53	13.2	86.73	85.40	-10.2	5,068	-0.20%
2024/04/18	0	86.20	18	86.66	87.00	-18	4,989	-0.36%
2024/04/17	1.5	84.70	3	84.87	85.30	-1.5	4,938	-0.03%
2024/04/16	1.1	84.47	2.4	84.69	84.70	-1.2	4,932	-0.03%
2024/04/15	2	85.50	0	0.00	85.30	2	4,895	0.04%
2024/04/12	1.3	85.99	1	86.80	85.00	0.3	4,934	0.01%
2024/04/11	1	85.50	4.2	85.57	86.80	-3.2	4,916	-0.07%
2024/04/10	2.2	84.71	1	84.50	84.70	1.2	4,936	0.02%
2024/04/09	0	0.00	0.1	83.30	83.30	-0.1	4,947	0.00%
2024/04/08	27.2	82.51	4	82.70	82.50	23.2	4,973	0.47%
2024/04/03	1	82.20	4	83.00	83.00	-3	5,001	-0.06%
2024/04/02	2.2	83.15	3	82.90	82.70	-0.8	4,986	-0.02%
2024/04/01	5	84.22	2	83.45	82.70	3	5,017	0.06%
2024/03/29	6.3	83.60	16.5	84.02	83.70	-10.2	4,986	-0.20%
2024/03/28	11	87.57	20.3	87.73	85.80	-9.3	4,785	-0.19%
2024/03/27	3.6	84.92	29.6	84.96	85.20	-26.1	4,614	-0.56%
2024/03/26	3.3	81.70	33.1	82.24	82.10	-29.8	4,584	-0.65%
2024/03/25	13.2	83.21	9.2	82.91	82.80	4	4,669	0.09%
2024/03/22	8.2	84.42	39.1	85.13	84.50	-30.9	4,739	-0.65%
2024/03/21	12.1	85.60	19.2	85.55	86.70	-7	4,831	-0.15%
2024/03/20	42.3	87.68	16.1	86.63	85.50	26.1	4,867	0.54%
2024/03/19	10	84.61	15.2	84.78	85.00	-5.2	4,775	-0.11%
2024/03/18	9.2	80.40	14.2	80.49	80.20	-5	4,679	-0.11%
2024/03/15	1.1	78.99	5.1	79.79	78.70	-4	4,653	-0.09%
2024/03/14	1	78.79	6.3	78.84	79.50	-5.3	4,607	-0.11%
2024/03/13	5.2	79.33	11.2	79.15	78.70	-6.1	4,524	-0.13%
2024/03/12	2.5	76.83	18	76.33	77.50	-15.4	4,410	-0.35%
2024/03/11	2	74.65	5.4	74.55	74.60	-3.4	4,378	-0.08%
2024/03/08	13.2	73.91	14	73.71	73.30	-0.8	4,365	-0.02%
2024/03/07	6.1	75.74	15.2	75.80	75.80	-9.1	4,238	-0.22%
2024/03/06	4.1	75.83	2.2	75.96	76.90	1.9	4,203	0.04%
2024/03/05	9.5	75.32	14.2	76.13	76.80	-4.6	4,210	-0.11%
2024/03/04	14.1	75.32	11.1	75.04	75.70	3	4,155	0.07%
2024/03/01	3.1	73.24	1.2	73.51	73.10	1.9	4,067	0.05%
2024/02/29	2.1	72.22	4.5	72.35	72.80	-2.4	4,014	-0.06%
2024/02/27	11.1	71.93	2	71.50	72.00	9.1	3,969	0.23%
2024/02/26	5	71.72	12.2	71.81	72.00	-7.2	3,924	-0.18%
2024/02/23	12.2	72.05	20.2	72.10	72.40	-8	3,887	-0.20%
2024/02/22	18	71.28	21.3	71.68	71.20	-3.3	3,832	-0.09%
2024/02/21	5	69.64	4	69.43	68.90	1	3,686	0.03%
2024/02/20	3	68.90	1	68.60	68.90	2	3,651	0.06%
2024/02/19	1.1	68.80	6.1	68.92	69.10	-5	3,650	-0.14%
2024/02/16	10	68.59	3.4	68.55	68.30	6.6	3,645	0.18%
2024/02/15	0	0.00	21	67.96	68.50	-21	3,661	-0.57%
2024/02/05	2	66.40	4	66.55	66.60	-2	3,579	-0.06%
2024/02/02	1	66.20	0	0.00	66.50	1	3,606	0.03%
2024/02/01	2	65.95	1	66.50	66.50	1	3,653	0.03%
2024/01/31	0.2	65.80	0	0.00	65.70	0.2	3,689	0.01%
2024/01/30	1.1	66.21	0	0.00	65.80	1.1	3,775	0.03%
2024/01/29	0.1	65.50	3.4	66.35	66.70	-3.3	3,831	-0.09%
2024/01/26	1	65.60	1.6	65.44	65.80	-0.6	3,864	-0.01%
2024/01/25	1.1	65.58	1	65.80	65.80	0.1	3,975	0.00%
2024/01/24	1.1	64.91	0	0.00	65.10	1.1	4,247	0.02%
2024/01/22	10	65.02	1	65.20	64.80	9	4,254	0.21%
2024/01/19	0.1	65.30	0	0.00	65.20	0.1	4,249	0.00%
2024/01/18	2.1	64.95	0.1	65.00	64.80	2	4,279	0.05%
2024/01/17	1.1	65.41	1.3	65.57	65.30	-0.3	4,274	-0.01%
2024/01/16	2	65.50	1.1	65.90	65.90	1	4,329	0.02%
2024/01/12	8	64.96	0	0.00	64.90	8	4,376	0.18%
2024/01/11	2.1	65.01	0	0.00	65.00	2.1	4,394	0.05%
2024/01/10	2	65.20	1	65.50	65.60	1	4,427	0.02%
2024/01/09	2	65.49	0	0.00	64.90	2	4,406	0.05%
2024/01/08	8.2	64.59	14	65.15	65.50	-5.8	4,407	-0.13%
2024/01/05	5	66.72	8	66.89	66.40	-3	4,324	-0.07%
2024/01/04	12	66.79	10	66.80	67.20	2	4,322	0.05%
2024/01/03	3	67.60	3.1	67.70	67.20	-0.1	4,297	0.00%
2024/01/02	1.2	67.76	0.2	67.50	67.50	1	4,282	0.02%
2023/12/29	2.1	67.17	8.1	67.39	67.70	-5.9	4,260	-0.14%
2023/12/28	0	66.60	6	66.25	67.10	-6	4,221	-0.14%
2023/12/27	5.1	65.70	2	66.20	66.40	3.1	4,208	0.07%
2023/12/26	0	65.91	0	0.00	66.10	0	4,168	0.00%
2023/12/25	5	65.60	1	66.00	66.00	4	4,151	0.10%
2023/12/22	5.1	65.76	0.5	65.78	65.70	4.6	4,124	0.11%
2023/12/21	10	66.24	0	0.00	66.20	10	4,084	0.25%
2023/12/20	7	66.63	11.1	66.37	67.10	-4.1	4,009	-0.10%
2023/12/19	4.1	65.78	7.1	66.06	65.90	-3	3,879	-0.08%
2023/12/18	6	66.60	12.2	66.84	66.60	-6.2	3,773	-0.16%
2023/12/15	17	66.45	11	67.24	66.20	6	3,702	0.16%
2023/12/14	23	66.10	12	65.86	66.80	11	3,588	0.31%
2023/12/13	6.1	65.51	13	65.43	65.70	-6.9	3,517	-0.20%
2023/12/12	2	63.85	4	64.00	64.20	-2	3,520	-0.06%
2023/12/11	2.1	63.51	1	63.50	63.50	1.1	3,570	0.03%
2023/12/08	2	63.85	1	63.90	63.80	1	3,727	0.03%
2023/12/07	12.1	63.83	2	63.85	63.80	10.1	4,022	0.25%
2023/12/06	4.1	63.93	1	64.00	63.90	3.1	4,072	0.08%
2023/12/05	2	64.60	0	0.00	64.70	2	4,088	0.05%
2023/12/04	2.5	64.95	2	64.80	64.80	0.5	4,222	0.01%
2023/12/01	2	64.80	1	64.50	65.20	1	4,303	0.02%
2023/11/30	7.1	64.65	0	0.00	64.50	7.1	4,396	0.16%
2023/11/29	2	65.50	1	65.60	65.50	1	4,342	0.02%
2023/11/28	0	0.00	1	65.10	65.10	-1	4,353	-0.02%
2023/11/27	1	64.60	0.2	64.90	64.40	0.9	4,359	0.02%
2023/11/22	10.1	64.20	1	64.10	64.20	9.1	4,419	0.21%
2023/11/21	1.4	64.72	7	64.46	64.10	-5.6	4,436	-0.13%
2023/11/20	0	0.00	5	64.20	64.40	-5	4,419	-0.11%
2023/11/17	1	63.90	1.1	63.83	63.70	-0.1	4,417	0.00%
2023/11/16	3	63.40	0	0.00	63.80	3	4,407	0.07%
2023/11/15	8.1	63.66	7	63.87	63.70	1.1	4,398	0.03%
2023/11/14	0	0.00	5	64.00	63.70	-5	4,358	-0.11%
2023/11/13	2	64.40	3	64.60	64.50	-1	4,336	-0.02%
2023/11/10	85.3	64.40	1	64.50	64.30	84.3	4,368	1.93%
2023/11/09	11.2	63.89	12	63.97	64.00	-0.8	4,355	-0.02%
2023/11/08	4	64.33	9	64.31	64.30	-5	4,333	-0.12%
2023/11/07	9.2	63.43	0	0.00	63.40	9.2	4,293	0.21%
2023/11/06	13.4	64.63	12	64.45	64.60	1.4	4,229	0.03%
2023/11/03	11.1	62.88	7	62.81	63.30	4.1	4,184	0.10%
2023/11/02	39.1	62.74	419	62.57	63.10	-379.9	4,161	-9.13%	大賣/鉅額交易
2023/11/01	197.3	63.10	116	62.47	62.40	81.3	4,091	1.99%	大買/大賣/
2023/10/31	1.1	69.10	0	0.00	69.00	1.1	3,844	0.03%
2023/10/30	0	69.30	1.2	69.98	70.00	-1.2	3,906	-0.03%
2023/10/27	0.2	68.80	14	69.10	69.00	-13.8	3,948	-0.35%
2023/10/26	64.1	69.43	5	69.40	69.00	59.1	4,012	1.47%
2023/10/25	219	70.78	2.1	71.77	70.70	216.9	4,103	5.29%	大買/鉅額交易
2023/10/24	6	70.67	220.2	71.99	70.50	-214.2	4,120	-5.20%	大賣/鉅額交易
2023/10/23	0	68.90	4.1	69.60	70.20	-4.1	4,025	-0.10%
2023/10/20	2	68.70	2	69.40	68.80	0	4,015	0.00%
2023/10/19	185.1	69.80	6	69.37	70.30	179.1	4,015	4.46%	大買/鉅額交易
2023/10/18	5	69.94	5	70.12	70.00	0	4,099	0.00%
2023/10/17	4	70.13	1	70.50	69.90	3	4,062	0.07%
2023/10/16	1.4	70.36	4.5	69.93	69.90	-3.1	4,098	-0.07%
2023/10/13	4	71.85	12	71.99	71.70	-8	4,124	-0.19%
2023/10/12	5	71.66	5	71.74	71.90	0	4,126	0.00%
2023/10/11	6.5	71.01	8	71.18	71.20	-1.5	4,123	-0.04%
2023/10/06	8.2	70.70	1	70.60	70.00	7.2	4,156	0.17%
2023/10/05	5	70.80	0.8	70.47	71.00	4.3	4,178	0.10%
2023/10/04	2	69.00	2.2	69.55	69.30	-0.2	4,164	-0.01%
2023/10/03	2	69.70	1	69.80	69.50	1	4,146	0.02%
2023/10/02	1.5	69.38	4	69.35	69.10	-2.5	4,167	-0.06%
2023/09/28	1	70.00	22	69.75	69.20	-21	4,223	-0.50%
2023/09/27	1.2	69.43	2.1	69.20	69.40	-0.9	4,276	-0.02%
2023/09/26	27.1	71.36	2	71.25	70.20	25.1	4,428	0.57%
2023/09/25	4	71.60	4	71.55	71.70	0	4,468	0.00%
2023/09/22	4	70.28	25	70.16	70.30	-21	4,495	-0.47%
2023/09/21	6.2	70.44	30	69.93	70.00	-23.8	4,626	-0.51%
2023/09/20	11.2	71.61	156	71.44	70.90	-144.8	4,615	-3.14%	大賣/鉅額交易
2023/09/19	5	73.38	17.3	73.45	73.00	-12.3	4,529	-0.27%
2023/09/18	73	72.81	4	73.03	72.30	69	4,483	1.54%
2023/09/15	12	72.13	17	72.69	71.90	-5	4,428	-0.11%
2023/09/14	9.1	72.19	21	71.97	71.80	-11.9	4,349	-0.27%
2023/09/13	124.2	71.64	67	71.72	71.70	57.2	4,260	1.34%	大買/
2023/09/12	13.3	71.11	31.9	70.64	70.40	-18.6	4,110	-0.45%
2023/09/11	6	67.50	12.1	68.14	67.90	-6.1	3,817	-0.16%
2023/09/08	2	68.35	9.3	68.42	68.30	-7.3	3,782	-0.19%
2023/09/07	22	69.17	374.3	68.97	68.30	-352.3	3,796	-9.28%	大賣/鉅額交易
2023/09/06	3	67.93	3	68.20	68.00	0	3,658	0.00%
2023/09/05	18	67.04	12.1	67.28	67.80	5.9	3,589	0.16%
2023/09/04	8	65.79	2.1	65.76	65.80	5.9	3,513	0.17%
2023/09/01	44.4	65.65	14	65.87	65.90	30.4	3,514	0.86%
2023/08/31	4.4	66.06	3	66.27	66.30	1.4	3,556	0.04%
2023/08/30	7	65.91	8.1	65.87	65.90	-1.1	3,579	-0.03%
2023/08/29	4	65.13	5	65.30	65.40	-1	3,574	-0.03%
2023/08/28	2	65.00	0	0.00	64.40	2	3,572	0.06%
2023/08/25	83	64.95	2.1	64.98	65.20	80.9	3,587	2.26%
2023/08/24	5	64.76	6	64.70	64.80	-1	3,597	-0.03%
2023/08/23	270.1	64.30	8	64.23	64.50	262.1	3,630	7.22%	大買/鉅額交易
2023/08/22	7	63.76	42	64.19	63.90	-35	3,721	-0.94%
2023/08/18	4.1	63.95	15	64.67	63.90	-10.9	3,901	-0.28%
2023/08/17	23	64.10	3.2	64.38	64.50	19.8	3,928	0.50%
2023/08/16	3	64.50	17.1	64.15	64.50	-14.1	3,929	-0.36%
2023/08/15	30	62.87	3	62.63	62.90	27	3,902	0.69%
2023/08/14	2	62.00	4	61.98	61.90	-2	3,906	-0.05%
2023/08/11	3	63.13	1	62.90	62.80	2	3,924	0.05%
2023/08/10	12.1	63.28	3	63.73	63.30	9.1	3,934	0.23%
2023/08/09	14.1	63.46	2	63.80	63.90	12.1	3,923	0.31%
2023/08/08	5	63.28	8	63.23	63.60	-3	3,916	-0.08%
2023/08/07	1.1	64.81	10	64.86	64.60	-8.9	3,912	-0.23%
2023/08/04	0	63.30	14	63.20	63.30	-14	3,897	-0.36%
2023/08/02	32.8	64.06	0.1	63.80	64.00	32.7	3,880	0.84%
2023/08/01	0.1	65.47	4	65.70	65.90	-3.9	3,874	-0.10%
2023/07/31	12.5	65.23	5	64.50	64.50	7.5	3,913	0.19%
2023/07/28	12.1	65.96	5.1	65.90	66.00	7	3,870	0.18%
2023/07/27	7	64.80	11	64.75	64.40	-4	3,885	-0.10%
2023/07/26	6	64.73	21.1	64.53	64.70	-15.1	3,849	-0.39%
2023/07/25	1	64.60	3	64.13	64.70	-2	3,848	-0.05%
2023/07/24	10	63.81	2	63.80	63.60	8	3,823	0.21%
2023/07/21	2	64.65	7.2	64.99	64.40	-5.2	3,803	-0.14%
2023/07/20	1.1	62.92	8	63.15	63.40	-6.9	3,723	-0.19%
2023/07/19	12	63.46	2	63.10	62.90	10	3,724	0.27%
2023/07/18	5	64.54	9	64.23	64.60	-4	3,711	-0.11%
2023/07/17	0	0.00	1	63.80	64.10	-1	3,697	-0.03%
2023/07/14	6	63.55	11	63.42	63.60	-5	3,723	-0.13%
2023/07/13	21.5	63.79	6	64.05	63.30	15.5	3,730	0.42%
2023/07/12	1	62.90	9	62.91	62.90	-8	3,709	-0.22%
2023/07/11	3	61.93	0	0.00	62.00	3	3,679	0.08%
2023/07/10	1.1	61.08	1	61.00	60.50	0.1	3,681	0.00%
2023/07/07	5.1	60.84	3	60.87	60.60	2.1	3,693	0.06%
2023/07/06	11.2	61.50	0	0.00	61.70	11.2	3,673	0.30%
2023/07/05	0	62.80	14.3	62.85	63.00	-14.3	3,596	-0.40%
2023/07/04	36.6	61.43	2	62.45	61.40	34.6	3,530	0.98%
2023/07/03	8	65.93	1	66.10	65.90	7	3,373	0.21%
2023/06/30	8	65.81	3	65.80	65.80	5	3,307	0.15%
2023/06/29	31	66.80	17	66.65	65.80	14	3,259	0.43%
2023/06/28	9	65.24	3	65.50	65.50	6	3,103	0.19%
2023/06/27	10.1	64.60	24	64.53	64.50	-13.9	3,082	-0.45%
2023/06/26	9.5	64.88	2	64.60	64.60	7.5	3,075	0.24%
2023/06/21	2	65.55	1.1	65.52	65.90	1	3,081	0.03%
2023/06/20	12.1	64.68	1.3	64.62	65.00	10.8	3,106	0.35%
2023/06/19	3.1	65.31	22	65.30	65.40	-18.9	3,115	-0.61%
2023/06/16	1	66.20	1.1	66.09	65.70	-0.1	3,124	0.00%
2023/06/15	2	65.75	5.2	65.76	66.00	-3.2	3,130	-0.10%
2023/06/14	25	65.80	3.5	65.94	65.70	21.5	3,189	0.67%
2023/06/13	2	65.80	12.4	65.83	66.30	-10.3	3,252	-0.32%
2023/06/12	1	64.90	15	64.91	65.00	-14	3,212	-0.44%
2023/06/09	9.7	65.14	26.3	65.31	65.40	-16.6	3,219	-0.51%
2023/06/08	32.8	64.89	56.1	65.00	64.90	-23.2	3,243	-0.72%
2023/06/07	19	64.50	32	64.53	64.50	-13	3,259	-0.40%
2023/06/06	15.5	64.32	6	64.13	64.60	9.5	3,312	0.29%
2023/06/05	4.1	65.40	12.2	65.52	65.40	-8.1	3,279	-0.25%
2023/06/02	3.5	64.66	4.1	64.68	64.50	-0.6	3,338	-0.02%
2023/06/01	7	64.69	10.6	64.67	64.70	-3.6	3,416	-0.10%
2023/05/31	1	64.10	13.2	64.10	64.60	-12.2	3,537	-0.34%
2023/05/30	13.2	64.00	4	64.03	64.00	9.2	3,695	0.25%
2023/05/29	11	64.37	5.1	64.26	64.40	6	3,896	0.15%
2023/05/26	36.1	64.16	5.4	64.17	64.10	30.7	3,999	0.77%
2023/05/25	32	63.89	37.7	64.50	64.60	-5.6	3,927	-0.14%
2023/05/24	8	62.51	3	62.77	62.70	5	3,816	0.13%
2023/05/23	70	63.21	70.1	62.91	63.40	-0.1	3,802	0.00%
2023/05/22	4.5	63.37	4.3	63.17	63.10	0.3	3,776	0.01%
2023/05/19	0	0.00	25.1	62.45	62.70	-25.1	3,766	-0.66%
2023/05/18	6	62.42	6	62.35	62.50	0	3,817	0.00%
2023/05/17	30	62.97	8.4	62.89	62.60	21.7	3,832	0.56%
2023/05/16	4	62.23	4	62.43	62.50	0	3,798	0.00%
2023/05/15	14	61.52	6.1	61.69	61.70	7.9	3,781	0.21%
2023/05/12	12	61.17	0	0.00	61.80	12	3,888	0.31%
2023/05/11	3.1	61.37	0	0.00	60.80	3.1	3,938	0.08%
2023/05/10	5	62.20	12.1	62.28	62.20	-7.1	3,932	-0.18%
2023/05/09	17	61.83	11.1	62.12	61.70	5.9	3,953	0.15%
2023/05/08	14.4	61.83	3.1	61.80	61.60	11.3	3,971	0.28%
2023/05/05	37.1	62.87	29.9	62.91	62.50	7.2	4,006	0.18%
2023/05/04	3.1	62.50	1	62.30	62.20	2.1	3,977	0.05%
2023/05/03	14.1	62.53	14.4	62.53	62.50	-0.4	4,012	-0.01%
2023/05/02	0	60.80	2	60.60	60.60	-2	3,946	-0.05%
2023/04/28	3.1	59.84	1	59.80	60.00	2.1	3,983	0.05%
2023/04/27	0.1	58.60	11.1	59.80	59.70	-11	3,982	-0.27%
2023/04/26	0	0.00	1.2	58.65	58.80	-1.2	3,982	-0.03%
2023/04/25	3	59.23	2	59.70	58.90	1	3,991	0.03%
2023/04/24	1	59.10	0	0.00	59.90	1	3,977	0.03%
2023/04/21	1	59.80	14	60.41	59.80	-13	3,965	-0.33%
2023/04/20	5	60.50	31	60.82	60.50	-26	3,968	-0.66%
2023/04/19	4	61.75	13	62.35	61.40	-9	3,951	-0.23%
2023/04/18	1.2	61.38	13	61.80	61.40	-11.8	3,944	-0.30%
2023/04/17	0.1	61.60	53	61.72	61.60	-53	3,932	-1.35%
2023/04/14	2.3	61.00	0	0.00	60.80	2.3	3,885	0.06%
2023/04/13	4	61.35	14.1	61.28	61.00	-10.1	3,865	-0.26%
2023/04/12	1	60.80	5	61.12	61.10	-4	3,848	-0.10%
2023/04/11	5.1	60.56	2	60.70	60.70	3.1	3,841	0.08%
2023/04/10	1	60.50	6	60.78	60.80	-5	3,833	-0.13%
2023/04/07	7.2	60.60	3	61.13	60.40	4.2	3,821	0.11%
2023/04/06	0	0.00	2	60.40	61.00	-2	3,809	-0.05%
2023/03/31	10.1	60.94	0.2	61.10	60.40	10	3,827	0.26%
2023/03/30	0	0.00	5	61.04	61.10	-5	3,831	-0.13%
2023/03/29	0.1	60.78	12	60.95	60.80	-11.9	3,865	-0.31%
2023/03/28	18.2	60.42	0	0.00	60.30	18.2	3,947	0.46%
2023/03/27	24	61.44	10	61.63	61.30	14	3,941	0.36%
2023/03/24	12.2	61.29	5	61.64	61.20	7.2	3,943	0.18%
2023/03/23	13.1	61.16	13	61.17	61.50	0.1	3,967	0.00%
2023/03/22	6	60.75	2.1	60.90	61.00	4	3,959	0.10%
2023/03/21	0	0.00	2	60.60	60.80	-2	4,037	-0.05%
2023/03/20	0	0.00	1	60.20	60.20	-1	4,076	-0.02%
2023/03/17	0	0.00	21	59.76	59.50	-21	4,114	-0.51%
2023/03/16	27.3	59.15	15	59.09	59.30	12.3	4,099	0.30%
2023/03/15	27	61.14	1	61.42	60.70	26	4,078	0.64%
2023/03/14	1	61.90	6	61.68	61.00	-5	4,117	-0.12%
2023/03/13	21.1	60.86	41	61.02	61.80	-19.9	4,171	-0.48%
2023/03/10	55.2	61.61	9.3	61.83	61.60	45.9	4,244	1.08%
2023/03/09	8.1	62.92	6	62.73	62.30	2.1	4,331	0.05%
2023/03/08	14.3	62.76	26	62.55	62.80	-11.7	4,351	-0.27%
2023/03/07	30.3	62.77	9	63.00	62.30	21.3	4,460	0.48%
2023/03/06	10.3	62.43	9	62.30	62.40	1.3	4,434	0.03%
2023/03/03	12.6	62.23	12	62.33	62.00	0.6	4,488	0.01%
2023/03/02	27.1	62.45	21.2	62.05	62.70	6	4,582	0.13%
2023/03/01	6.1	59.26	22.2	60.69	61.00	-16.1	4,677	-0.34%
2023/02/24	5.3	59.72	42	59.35	59.70	-36.7	4,599	-0.80%
2023/02/23	6.2	58.23	1	58.50	58.20	5.2	4,526	0.11%
2023/02/22	35	58.16	0	0.00	58.10	35	4,701	0.74%
2023/02/21	0	0.00	1	59.20	59.00	-1	4,795	-0.02%
2023/02/20	0	0.00	6	59.12	59.20	-6	4,865	-0.12%
2023/02/17	0	0.00	17	58.90	58.80	-17	5,006	-0.34%
2023/02/16	24.1	58.65	6	58.70	58.50	18.1	5,127	0.35%
2023/02/15	2	58.75	16	58.77	59.00	-14	5,358	-0.26%
2023/02/14	1.5	58.53	1	58.80	58.60	0.5	5,444	0.01%
2023/02/13	0	58.40	2.1	58.25	58.50	-2	5,537	-0.04%
2023/02/10	24	59.03	2	58.60	58.10	22	5,676	0.39%
2023/02/09	4.1	58.97	3	58.83	59.30	1.1	5,673	0.02%
2023/02/08	3	58.57	1.2	58.53	58.50	1.9	5,727	0.03%
2023/02/07	3.2	58.07	14.1	58.52	58.60	-10.8	5,831	-0.19%
2023/02/06	6.1	58.82	6	58.75	58.70	0.1	5,979	0.00%
2023/02/03	32.2	59.57	15.2	59.60	59.70	17	6,177	0.27%
2023/02/02	4	58.75	5.2	58.80	59.10	-1.2	6,313	-0.02%
2023/02/01	3	58.57	34	58.16	58.50	-31	6,371	-0.49%
2023/01/31	11.2	57.71	9.1	58.14	57.50	2.1	6,330	0.03%
2023/01/30	7	57.10	21	57.28	57.00	-14	6,281	-0.22%
2023/01/17	0	0.00	3.1	56.37	56.40	-3.1	6,316	-0.05%
2023/01/16	0.1	56.50	4	56.45	56.40	-3.9	6,323	-0.06%
2023/01/13	0	0.00	2	56.60	56.40	-2	6,329	-0.03%
2023/01/12	0.2	57.10	0	0.00	57.20	0.2	6,403	0.00%
2023/01/11	0.1	56.80	2	57.10	56.70	-1.9	6,406	-0.03%
2023/01/10	1	56.60	5	56.84	57.00	-4	6,435	-0.06%
2023/01/09	1.2	57.21	0.3	57.30	57.10	0.9	6,421	0.01%
2023/01/06	1	56.90	8.3	56.87	57.00	-7.3	6,442	-0.11%
2023/01/05	1.1	56.66	9.2	56.68	56.60	-8.1	6,443	-0.13%
2023/01/04	1.1	56.02	1	56.30	56.10	0.1	6,455	0.00%
2023/01/03	0	0.00	12	55.23	55.90	-12	6,474	-0.19%
2022/12/30	1	55.70	4	55.85	55.50	-3	6,521	-0.05%
2022/12/29	3.1	55.33	6	55.38	55.80	-2.9	6,559	-0.04%
2022/12/28	9	55.44	3	55.10	55.30	6	6,635	0.09%
2022/12/27	3.4	55.28	0	0.00	55.40	3.4	6,715	0.05%
2022/12/26	0	0.00	1	55.30	55.10	-1	6,822	-0.01%
2022/12/23	3.1	54.52	0	0.00	55.10	3.1	6,882	0.05%
2022/12/22	5	55.78	0	0.00	55.60	5	6,896	0.07%
2022/12/21	4	55.95	3	55.80	55.90	1	6,928	0.01%
2022/12/20	22	55.79	25	55.64	55.20	-3	6,955	-0.04%
2022/12/19	0	0.00	9	57.57	57.60	-9	6,889	-0.13%
2022/12/16	0	0.00	10	57.40	57.40	-10	6,907	-0.14%
2022/12/15	4	58.00	4	58.00	58.30	0	6,888	0.00%
2022/12/14	1	57.60	3	57.60	57.80	-2	6,832	-0.03%
2022/12/13	19.1	58.17	14	58.66	57.40	5.1	6,803	0.07%
2022/12/12	6	57.30	15	57.77	57.60	-9	6,701	-0.13%
2022/12/09	3	57.60	6	57.90	57.80	-3	6,669	-0.04%
2022/12/08	4	57.75	6	57.72	57.70	-2	6,649	-0.03%
2022/12/07	8	57.81	7	57.56	57.20	1	6,615	0.02%
2022/12/06	20	57.32	43.1	57.31	57.20	-23.1	6,594	-0.35%
2022/12/05	11	57.95	9	57.98	57.80	2	6,615	0.03%
2022/12/02	17.1	58.34	5.2	58.47	58.30	11.9	6,686	0.18%
2022/12/01	34.1	58.08	14.2	58.12	58.00	19.9	6,595	0.30%
2022/11/30	11.2	57.15	40.3	57.28	57.70	-29.1	6,517	-0.45%
2022/11/29	37.8	56.60	3	56.53	56.70	34.8	6,446	0.54%
2022/11/28	27.3	57.72	14	57.61	57.40	13.3	6,312	0.21%
2022/11/25	9.2	58.06	31	57.88	57.80	-21.8	6,251	-0.35%
2022/11/24	19.4	57.52	31	57.34	58.20	-11.6	6,154	-0.19%
2022/11/23	54	58.31	23.4	58.12	58.20	30.6	5,985	0.51%
2022/11/22	32.1	56.66	11.1	56.77	56.70	21	5,716	0.37%
2022/11/21	3	56.24	5.5	56.08	56.20	-2.5	5,601	-0.04%
2022/11/18	63.6	56.48	80	55.81	55.50	-16.5	5,542	-0.30%
2022/11/17	14	56.54	38	56.18	56.90	-24	5,371	-0.45%
2022/11/16	13	55.12	9.1	55.71	55.70	4	5,318	0.07%
2022/11/15	37.1	55.44	16	55.65	55.80	21.1	5,260	0.40%
2022/11/14	17	55.49	23	55.42	55.60	-6	5,186	-0.12%
2022/11/11	34	54.66	49	55.10	54.50	-15	5,120	-0.29%
2022/11/10	61	53.12	11	53.16	53.00	50	4,940	1.01%
2022/11/09	35	54.03	0	0.00	54.10	35	4,854	0.72%
2022/11/08	50.2	54.49	43	54.77	53.90	7.2	4,775	0.15%
2022/11/07	8	54.60	10	55.02	55.10	-2	4,676	-0.04%
2022/11/04	35	54.13	2	54.20	54.00	33	4,657	0.71%
2022/11/03	35.2	54.76	24.1	54.89	54.90	11.2	4,634	0.24%
2022/11/02	48.3	54.29	20	54.62	54.50	28.3	4,583	0.62%
2022/11/01	35.1	53.29	6.1	53.37	53.20	29	4,436	0.65%
2022/10/31	52.4	54.66	19	54.56	54.10	33.4	4,267	0.78%
2022/10/28	21.2	55.13	21	55.39	54.60	0.2	4,116	0.00%
2022/10/27	0.4	55.32	0	0.00	55.50	0.4	4,081	0.01%
2022/10/26	2.2	54.44	0	0.00	54.40	2.2	4,173	0.05%
2022/10/25	15	55.49	9.1	55.21	54.70	5.9	4,335	0.14%
2022/10/24	10	57.63	2	57.50	57.50	8	4,658	0.17%
2022/10/21	4	56.98	0	0.00	56.60	4	4,890	0.08%
2022/10/20	15	57.17	11	56.71	57.20	4	5,012	0.08%
2022/10/19	13	59.85	12	59.20	59.00	1	5,105	0.02%
2022/10/18	1.2	60.48	0	0.00	60.10	1.2	5,323	0.02%
2022/10/17	0.1	60.80	2.1	60.49	61.30	-2	5,553	-0.04%
2022/10/14	4	61.40	1	61.10	61.40	3	5,661	0.05%
2022/10/13	3.1	61.88	11	61.77	59.90	-7.9	5,887	-0.13%
2022/10/11	0	0.00	3	61.10	61.80	-3	6,278	-0.05%
2022/10/06	1	61.60	0.1	62.60	62.40	0.9	6,288	0.01%
2022/10/05	4.1	61.87	3.2	62.00	61.90	0.9	6,273	0.01%
2022/10/04	16	60.81	17	59.89	59.90	-1	6,223	-0.02%
2022/10/03	13.2	60.98	11	62.15	60.90	2.2	6,164	0.04%
2022/09/30	8.2	63.96	2	63.75	63.80	6.2	6,145	0.10%
2022/09/29	30	65.60	12	65.70	65.60	18	6,167	0.29%
2022/09/28	10	64.69	1	64.70	64.20	9	6,213	0.14%
2022/09/27	2	64.80	4.4	64.13	65.20	-2.4	6,202	-0.04%
2022/09/23	4	64.30	8.1	64.20	63.40	-4.1	6,295	-0.06%
2022/09/22	6.2	65.74	4	66.60	66.50	2.2	6,352	0.03%
2022/09/21	1	66.30	1	67.00	66.40	0	6,605	0.00%
2022/09/20	1	66.60	0	0.00	67.00	1	6,752	0.01%
2022/09/19	0.1	66.00	0	0.00	65.90	0.1	6,802	0.00%
2022/09/16	2	66.25	2	66.50	66.10	0	6,856	0.00%
2022/09/15	10.2	67.15	9	66.81	66.70	1.2	6,969	0.02%
2022/09/14	2	68.25	1.5	68.43	68.30	0.5	7,077	0.01%
2022/09/13	1	69.20	4	69.25	69.10	-3	7,170	-0.04%
2022/09/12	13.2	69.33	17	69.44	69.70	-3.8	7,223	-0.05%
2022/09/08	4	68.50	9.1	68.87	68.80	-5.1	7,282	-0.07%
2022/09/07	5	67.10	3	67.00	66.90	2	7,243	0.03%
2022/09/06	4	66.65	9	66.62	66.50	-5	7,278	-0.07%
2022/09/05	2	66.60	0	0.00	66.60	2	7,353	0.03%
2022/09/02	2.5	67.15	1.3	66.94	66.60	1.3	7,388	0.02%
2022/09/01	0	0.00	1.9	66.79	66.60	-1.9	7,471	-0.03%
2022/08/31	2	67.10	5.1	67.08	67.10	-3.1	7,540	-0.04%
2022/08/30	3	66.77	9	67.02	66.60	-6	7,579	-0.08%
2022/08/29	6	65.05	23	64.73	65.80	-17	7,629	-0.22%
2022/08/26	7.3	66.90	2	66.80	66.70	5.3	7,661	0.07%
2022/08/25	1	66.80	1	66.92	66.80	0	7,774	0.00%
2022/08/24	1	66.70	4	66.98	66.90	-3	7,806	-0.04%
2022/08/23	20	66.96	10	66.90	66.70	10	7,850	0.13%
2022/08/22	14	70.09	3	70.07	68.90	11	7,861	0.14%
2022/08/19	19	70.13	8	70.04	69.90	11	7,904	0.14%
2022/08/18	5.1	68.68	7	69.09	69.40	-1.9	8,013	-0.02%
2022/08/17	9.1	67.07	7.3	67.26	67.20	1.9	8,182	0.02%
2022/08/16	3	68.60	14	68.90	68.60	-11	8,279	-0.13%
2022/08/15	25	69.23	0	0.00	69.10	25	8,491	0.29%
2022/08/12	5.1	69.20	35	69.19	69.00	-30	8,705	-0.34%
2022/08/11	6.1	70.25	7	69.53	70.20	-0.9	8,748	-0.01%
2022/08/10	9	70.89	17.1	70.78	70.80	-8.1	8,682	-0.09%
2022/08/09	5	69.96	12	70.46	69.70	-7	8,617	-0.08%
2022/08/08	10	69.48	16	69.33	70.00	-6	8,597	-0.07%
2022/08/05	14	69.59	14	69.53	69.70	0	8,563	0.00%
2022/08/04	27	68.91	28	68.81	69.00	-1	8,518	-0.01%
2022/08/03	16	68.99	12	68.85	68.60	4	8,453	0.05%
2022/08/02	31.1	69.97	20	70.03	70.10	11.1	8,399	0.13%
2022/08/01	29	70.92	75	71.21	71.00	-46	8,329	-0.55%
2022/07/29	97	70.01	56.2	69.79	69.80	40.8	8,187	0.50%
2022/07/28	40.2	68.14	83	68.48	68.50	-42.8	7,925	-0.54%
2022/07/27	13.1	65.30	18.4	65.94	67.40	-5.3	7,758	-0.07%
2022/07/26	55.3	65.17	18	64.71	64.90	37.3	7,867	0.47%
2022/07/25	73	67.87	77	67.47	67.30	-4	7,869	-0.05%
2022/07/22	10	66.35	53.6	66.24	66.90	-43.6	7,719	-0.56%
2022/07/21	11.3	64.45	5	64.54	65.30	6.3	7,550	0.08%
2022/07/20	56.3	64.97	18.1	64.77	64.20	38.2	7,507	0.51%
2022/07/19	44	64.28	75	64.77	65.40	-31	7,307	-0.42%
2022/07/18	16	61.75	26.4	62.08	62.50	-10.4	7,032	-0.15%
2022/07/15	10	61.63	25.2	61.46	61.30	-15.2	7,157	-0.21%
2022/07/14	4.2	59.10	3	60.27	60.50	1.2	7,210	0.02%
2022/07/13	6	59.92	13	60.04	59.40	-7	7,215	-0.10%
2022/07/12	8	59.95	3	59.90	59.20	5	7,249	0.07%
2022/07/11	38	61.26	24	60.64	60.50	14	7,311	0.19%
2022/07/08	12	61.24	11	61.03	61.30	1	7,550	0.01%
2022/07/07	18.1	58.50	15.5	59.63	60.40	2.6	7,559	0.03%
2022/07/06	18.1	59.08	21	60.13	58.50	-2.9	7,551	-0.04%
2022/07/05	17.2	59.27	15	59.03	59.10	2.2	7,519	0.03%
2022/07/04	29	59.77	30	59.69	59.50	-1	7,515	-0.01%
2022/07/01	9	60.52	48	60.84	60.30	-39	7,626	-0.51%
2022/06/30	47	62.18	10	61.78	61.80	37	7,740	0.48%
2022/06/29	61	61.62	84.5	62.47	62.90	-23.5	7,647	-0.31%
2022/06/28	6	60.87	11	61.32	61.40	-5	7,381	-0.07%
2022/06/27	0	0.00	10.5	58.82	59.00	-10.5	7,233	-0.15%
2022/06/24	3	57.17	0	0.00	57.10	3	7,179	0.04%
2022/06/23	12	55.87	10	56.27	56.60	2	7,130	0.03%
2022/06/22	21	59.32	7	59.54	58.80	14	6,997	0.20%
2022/06/21	4	62.23	7	62.06	62.40	-3	6,851	-0.04%
2022/06/20	10	61.82	8	61.05	60.20	2	6,741	0.03%
2022/06/17	4	61.88	12	62.77	62.90	-8	6,645	-0.12%
2022/06/16	27	63.77	26	63.60	62.40	1	6,508	0.02%
2022/06/15	14	63.49	14	63.48	63.90	0	6,403	0.00%
2022/06/14	15.1	62.59	35	61.87	63.20	-19.9	6,341	-0.31%
2022/06/13	3.2	62.80	5	63.20	64.00	-1.8	6,202	-0.03%
2022/06/10	2	62.70	12.5	63.58	64.00	-10.5	6,153	-0.17%
2022/06/09	45	63.16	32.1	63.27	63.10	13	6,073	0.21%
2022/06/08	20	62.33	17.1	62.58	63.10	3	5,989	0.05%
2022/06/07	31	62.20	35.2	62.07	62.20	-4.2	5,902	-0.07%
2022/06/06	7.2	60.60	8.1	60.49	60.40	-0.9	5,809	-0.02%
2022/06/02	15.1	61.87	15.2	62.15	61.30	-0.2	5,794	0.00%
2022/06/01	4.1	61.67	10	61.53	62.00	-6	5,680	-0.10%
2022/05/31	9	61.36	15	61.67	61.80	-6	5,638	-0.11%
2022/05/30	15	61.36	15	61.19	61.00	0	5,626	0.00%
2022/05/27	8	61.26	16.2	61.45	61.10	-8.2	5,544	-0.15%
2022/05/26	47	61.26	60.3	61.40	61.00	-13.3	5,480	-0.24%
2022/05/25	52.2	61.34	49	61.20	60.60	3.2	5,322	0.06%
2022/05/24	24.6	60.44	29.1	60.52	60.80	-4.5	5,147	-0.09%
2022/05/23	46	59.94	44	59.86	60.00	2	4,944	0.04%
2022/05/20	58.1	59.23	140.2	59.12	59.30	-82.1	4,734	-1.73%	大賣/
2022/05/19	13	57.07	94.5	57.21	57.90	-81.5	4,500	-1.81%
2022/05/18	3	56.50	5	56.06	56.20	-2	4,418	-0.05%
2022/05/17	0	0.00	0.1	55.60	56.00	-0.1	4,431	0.00%
2022/05/16	20.1	54.80	1.1	56.32	54.70	19	4,462	0.43%
2022/05/13	3	55.70	2	55.75	55.80	1	4,427	0.02%
2022/05/12	31	55.37	1	55.10	55.10	30	4,434	0.68%
2022/05/11	7	55.57	1	55.90	55.80	6	4,429	0.14%
2022/05/10	3	55.57	6	55.98	56.70	-3	4,417	-0.07%
2022/05/09	15	56.36	2	55.50	55.40	13	4,452	0.29%
2022/05/06	9.1	57.34	6	57.12	57.50	3.1	4,419	0.07%
2022/05/05	14.3	58.60	35	58.81	58.70	-20.7	4,418	-0.47%
2022/05/04	20	57.59	20	57.76	57.60	0	4,313	0.00%
2022/05/03	19	58.27	130.4	58.00	58.10	-111.4	4,264	-2.61%	大賣/鉅額交易
2022/04/29	80.3	56.50	43	56.30	55.90	37.3	4,076	0.92%
2022/04/28	1	56.00	35	56.56	58.10	-34	3,956	-0.86%
2022/04/27	33	55.23	5	56.04	56.10	28	3,904	0.72%
2022/04/26	7	57.74	12	57.72	57.90	-5	3,839	-0.13%
2022/04/25	11	56.44	28.2	56.57	56.50	-17.2	3,770	-0.45%
2022/04/22	16	57.96	24	57.85	57.90	-8	3,714	-0.22%
2022/04/21	25	57.79	76.3	57.64	58.00	-51.3	3,677	-1.39%
2022/04/20	11	56.26	29.2	56.42	56.40	-18.2	3,549	-0.51%
2022/04/19	0	0.00	4	55.10	55.30	-4	3,499	-0.11%
2022/04/18	8	55.13	5	55.56	54.80	3	3,509	0.09%
2022/04/15	15.2	55.42	23	55.51	55.60	-7.8	3,474	-0.22%
2022/04/14	38	55.57	71	55.74	55.30	-33	3,450	-0.96%
2022/04/13	40.1	54.30	68	54.42	54.20	-27.9	3,216	-0.87%
2022/04/12	17	52.95	26.2	52.66	53.40	-9.2	3,224	-0.29%
2022/04/11	20	52.98	22	53.89	51.90	-2	3,348	-0.06%
2022/04/08	2.4	53.61	147	53.51	53.90	-144.7	3,345	-4.32%	大賣/鉅額交易
2022/04/07	89.1	54.35	49.3	53.93	53.60	39.8	3,348	1.19%
2022/04/06	38.3	54.46	43	54.83	55.30	-4.7	3,239	-0.15%
2022/04/01	0	0.00	5	52.50	52.90	-5	3,160	-0.16%
2022/03/31	4	51.80	2	52.20	52.10	2	3,290	0.06%
2022/03/30	1	52.10	3	52.23	52.10	-2	3,491	-0.06%
2022/03/29	1	51.90	5	51.90	51.90	-4	4,209	-0.10%
2022/03/28	4	51.70	2	51.65	51.70	2	4,668	0.04%
2022/03/25	1	52.00	3	52.20	52.10	-2	4,722	-0.04%
2022/03/24	1	52.20	1	52.20	52.30	0	4,756	0.00%
2022/03/23	6	52.30	0	0.00	52.20	6	4,815	0.12%
2022/03/22	0	0.00	6	51.90	52.00	-6	4,828	-0.12%
2022/03/21	0	0.00	100	52.02	51.90	-100	4,845	-2.06%
2022/03/18	2	51.85	2	51.90	52.00	0	4,896	0.00%
2022/03/17	0	0.00	40	51.70	51.80	-40	4,917	-0.81%
2022/03/16	4	51.20	0	0.00	51.20	4	4,927	0.08%
2022/03/15	2	51.40	8	51.11	51.10	-6	4,973	-0.12%
2022/03/14	2	51.30	0	0.00	51.70	2	5,045	0.04%
2022/03/11	3.4	51.44	5	51.60	51.40	-1.6	5,135	-0.03%
2022/03/10	2.1	51.70	1	52.00	51.90	1.1	5,154	0.02%
2022/03/09	13	50.90	0	0.00	51.20	13	5,169	0.25%
2022/03/08	12	50.81	2	51.20	50.00	10	5,240	0.19%
2022/03/07	11	51.72	10	51.54	51.20	1	5,532	0.02%
2022/03/04	21	52.20	2	52.15	52.10	19	5,588	0.34%
2022/03/03	117	52.17	1	52.10	52.10	116	5,638	2.06%	大買/鉅額交易
2022/03/02	4	52.48	1	52.30	52.40	3	5,640	0.05%
2022/03/01	0	0.00	104	52.63	52.90	-104	5,672	-1.83%	大賣/鉅額交易
2022/02/25	5	52.02	0	0.00	52.30	5	5,733	0.09%
2022/02/24	29.1	52.49	5	51.96	51.90	24.1	5,792	0.42%
2022/02/23	12	53.58	0	0.00	53.50	12	5,809	0.21%
2022/02/22	27	53.95	4	53.90	53.60	23	5,971	0.39%
2022/02/21	16	54.21	11	54.28	54.40	5	6,396	0.08%
2022/02/18	6	54.55	4	54.73	54.70	2	6,706	0.03%
2022/02/17	15	54.57	5.2	54.57	54.50	9.8	6,837	0.14%
2022/02/16	91	54.29	4.2	54.08	53.90	86.8	6,954	1.25%
2022/02/15	7	52.69	5	52.62	52.50	2	6,932	0.03%
2022/02/14	0	52.66	2	52.30	52.40	-2	6,947	-0.03%
2022/02/11	10.1	53.47	2.1	53.37	53.40	8	6,958	0.11%
2022/02/10	4.1	53.85	3.1	53.74	54.10	1	6,989	0.01%
2022/02/09	14.1	53.56	6.1	53.59	53.90	8	7,000	0.11%
2022/02/07	4	54.58	4	54.63	54.90	0	6,971	0.00%
2022/01/26	0	0.00	2	52.85	53.20	-2	6,962	-0.03%
2022/01/25	2	53.50	2	53.30	52.90	0	6,996	0.00%
2022/01/24	15	53.80	7	53.66	54.50	8	7,022	0.11%
2022/01/21	9	53.85	6.1	54.62	54.70	3	7,177	0.04%
2022/01/20	18.1	55.04	13	54.95	55.20	5.1	7,121	0.07%
2022/01/19	8	54.19	1	54.20	54.30	7	7,097	0.10%
2022/01/18	7	54.84	1	54.90	54.80	6	7,080	0.08%
2022/01/17	7	54.50	23	54.51	54.90	-16	7,060	-0.23%
2022/01/14	22	54.27	8	54.64	54.30	14	7,032	0.20%
2022/01/13	72	55.91	8	56.03	55.80	64	6,992	0.92%
2022/01/12	12	54.71	37	55.00	55.30	-25	6,898	-0.36%
2022/01/11	8.4	54.60	6	54.30	54.20	2.4	6,829	0.04%
2022/01/10	2	55.80	15	55.83	55.60	-13	6,776	-0.19%
2022/01/07	21	55.02	4.6	55.30	55.00	16.4	6,737	0.24%
2022/01/06	0.1	56.60	6	56.75	56.50	-5.9	6,650	-0.09%
2022/01/05	2.3	57.47	2	57.55	57.30	0.3	6,606	0.00%
2022/01/04	24	57.71	16	57.72	57.70	8	6,496	0.12%
2022/01/03	3	56.17	3	55.83	56.00	0	6,300	0.00%
2021/12/30	15.5	57.05	4	56.95	56.70	11.5	6,236	0.18%
2021/12/29	2	56.90	6	56.88	57.00	-4	6,182	-0.06%
2021/12/28	156.3	58.09	24	57.72	57.20	132.3	6,122	2.16%	大買/鉅額交易
2021/12/27	14.2	57.64	22	57.75	57.70	-7.8	5,954	-0.13%
2021/12/24	36.6	57.18	42	57.32	56.90	-5.5	5,831	-0.09%
2021/12/23	184.3	59.38	134.2	59.04	58.40	50.2	5,626	0.89%	大買/大賣/
2021/12/22	77.4	57.26	206.3	57.42	58.00	-128.9	4,911	-2.62%	大賣/鉅額交易
2021/12/21	6.5	54.88	50	55.14	54.80	-43.5	4,452	-0.98%
2021/12/20	7	54.19	18	54.67	54.70	-11	4,387	-0.25%
2021/12/17	57	54.40	7	54.16	54.20	50	4,356	1.15%
2021/12/16	1	53.50	10	53.62	53.70	-9	4,286	-0.21%
2021/12/15	19	52.67	3	52.67	52.70	16	4,263	0.38%
2021/12/14	39	52.09	13	52.28	51.90	26	4,246	0.61%
2021/12/13	0	0.00	4	53.85	53.40	-4	4,192	-0.10%
2021/12/10	3	53.70	5	53.58	54.00	-2	4,173	-0.05%
2021/12/09	12	53.90	1	53.80	53.60	11	4,164	0.26%
2021/12/08	21	54.73	15	54.93	54.80	6	4,123	0.15%
2021/12/07	33	54.60	75.3	54.53	54.40	-42.3	4,049	-1.04%
2021/12/06	2	53.35	58	53.75	53.50	-56	3,944	-1.42%
2021/12/03	26.3	53.78	0	0.00	53.70	26.3	3,928	0.67%
2021/12/02	49	53.99	11	53.75	53.60	38	3,890	0.98%
2021/12/01	105.3	54.81	90.5	54.99	55.10	14.8	3,798	0.39%	大買/
2021/11/30	15	53.32	1	53.58	52.80	14	3,467	0.40%
2021/11/29	9.3	51.60	9.4	51.92	52.10	-0.1	3,378	0.00%
2021/11/26	8.4	52.49	147.1	52.92	52.00	-138.7	3,320	-4.18%	大賣/鉅額交易
2021/11/25	105	53.84	9	54.23	53.60	96	3,262	2.94%	大買/
2021/11/24	17.1	53.69	4.1	54.06	53.60	13	3,213	0.40%
2021/11/23	18	54.11	2	53.70	53.70	16	3,138	0.51%
2021/11/22	11	55.15	20	55.19	55.10	-9	3,042	-0.30%
2021/11/19	54.3	55.77	42.6	56.08	55.50	11.8	2,957	0.40%
2021/11/18	110.6	57.72	169	57.85	57.30	-58.4	2,801	-2.08%	大買/大賣/
2021/11/17	57.2	55.69	205	56.01	56.10	-147.8	2,335	-6.33%	大賣/鉅額交易
2021/11/16	202	53.41	31	53.45	53.60	171	2,031	8.42%	大買/鉅額交易
2021/11/15	25.1	51.46	26	52.57	53.50	-1	1,902	-0.05%
2021/11/12	1	50.20	8	50.45	50.30	-7	1,780	-0.39%
2021/11/11	7	50.54	0	0.00	50.10	7	1,772	0.40%
2021/11/10	1	50.00	0	0.00	50.50	1	1,758	0.06%
2021/11/09	21.2	49.88	5	49.70	49.70	16.2	1,743	0.93%
2021/11/08	5	50.10	105	50.05	50.00	-100	1,708	-5.85%	大賣/
2021/11/05	35.1	50.09	1	50.10	50.00	34.1	1,711	1.99%
2021/11/04	2	50.25	1	50.30	50.30	1	1,707	0.06%
2021/11/03	4	50.35	0	0.00	50.30	4	1,778	0.22%
2021/11/02	98	51.24	1	51.40	50.40	97	1,821	5.32%
2021/11/01	168.2	51.65	20	51.90	51.90	148.2	1,836	8.07%	大買/鉅額交易
2021/10/29	6	52.18	7.1	52.61	51.50	-1.1	1,822	-0.06%
2021/10/28	3	50.73	3	50.63	50.80	0	1,693	0.00%
2021/10/26	2	51.75	2	51.75	51.70	0	1,927	0.00%
2021/10/22	0	0.00	1	51.20	51.10	-1	2,402	-0.04%
2021/10/21	3	50.77	0.2	51.50	51.20	2.8	2,443	0.11%
2021/10/19	1	50.90	1	50.80	50.70	0	2,514	0.00%
2021/10/18	0	0.00	2	50.50	50.40	-2	2,520	-0.08%
2021/10/15	4	50.60	0	0.00	50.40	4	2,547	0.16%
2021/10/13	0.1	50.60	5	50.60	50.60	-4.9	2,576	-0.19%
2021/10/08	2.1	50.60	0	0.00	50.80	2.1	2,619	0.08%
2021/10/07	1	50.30	1	50.20	50.30	0	2,708	0.00%
2021/10/06	0	0.00	11	49.72	49.65	-11	2,729	-0.40%
2021/10/05	5	49.20	5	49.62	50.10	0	2,735	0.00%
2021/10/04	4	49.90	5	49.80	49.70	-1	2,742	-0.04%
2021/10/01	4	49.94	20	50.27	49.85	-16	2,756	-0.58%
2021/09/30	6.1	51.10	12	51.18	51.30	-5.9	2,751	-0.21%
2021/09/29	10	50.30	18	50.36	50.80	-8	2,758	-0.29%
2021/09/28	0.1	50.90	8	50.83	50.70	-8	2,762	-0.29%
2021/09/27	1	51.80	3	51.90	51.50	-2	2,793	-0.07%
2021/09/24	5.1	51.64	22	51.96	51.50	-16.9	2,814	-0.60%
2021/09/23	0	0.00	35	51.00	50.90	-35	2,856	-1.23%
2021/09/22	1	50.30	0	0.00	50.70	1	2,900	0.03%
2021/09/17	1	51.20	0	0.00	51.40	1	2,930	0.03%
2021/09/16	3	50.50	0	0.00	50.30	3	2,961	0.10%
2021/09/15	0	0.00	2	50.55	50.20	-2	2,991	-0.07%
2021/09/14	1	50.60	0	0.00	50.50	1	3,010	0.03%
2021/09/13	2	50.75	0	0.00	50.70	2	3,006	0.07%
2021/09/10	5	51.36	0	0.00	51.50	5	3,029	0.17%
2021/09/09	2	51.55	3	51.67	51.90	-1	3,041	-0.03%
2021/09/08	0	0.00	3	51.00	50.60	-3	3,043	-0.10%
2021/09/07	3	51.10	0	0.00	51.10	3	3,036	0.10%
2021/09/06	1	51.70	8.1	51.74	51.40	-7.1	3,038	-0.23%
2021/09/03	0	0.00	4	52.08	51.90	-4	3,037	-0.13%
2021/09/02	0	0.00	1	52.50	52.30	-1	3,024	-0.03%
2021/09/01	3	52.20	18	52.15	52.30	-15	3,019	-0.50%
2021/08/31	12	52.17	2	51.95	52.00	10	3,017	0.33%
2021/08/30	3	52.60	10	52.47	52.80	-7	3,012	-0.23%
2021/08/27	0	0.00	1.2	52.08	52.10	-1.2	3,013	-0.04%
2021/08/26	1	51.90	0	0.00	51.60	1	3,027	0.03%
2021/08/25	4	51.83	0	0.00	51.80	4	3,061	0.13%
2021/08/24	2.2	51.30	6	51.35	51.20	-3.8	3,068	-0.12%
2021/08/20	0	0.00	2	48.70	49.10	-2	3,067	-0.07%
2021/08/19	1	49.00	0	0.00	49.00	1	3,068	0.03%
2021/08/18	12	49.08	6	48.87	49.70	6	3,078	0.19%
2021/08/17	3.4	49.43	1	49.05	49.05	2.4	3,072	0.08%
2021/08/16	3.1	50.84	6	50.32	50.50	-2.9	3,060	-0.09%
2021/08/13	41.5	50.96	3	51.27	50.80	38.5	3,050	1.26%
2021/08/12	2	52.40	0	0.00	51.40	2	3,055	0.07%
2021/08/11	12	51.98	5	53.00	52.20	7	3,064	0.23%
2021/08/10	25	52.94	9	52.50	52.50	16	3,085	0.52%
2021/08/09	65.2	54.19	7	53.89	53.40	58.2	3,103	1.88%
2021/08/06	20	58.86	7	58.93	59.20	13	3,071	0.42%
2021/08/05	30	59.84	61	60.03	59.90	-31	3,050	-1.02%
2021/08/04	1.2	59.98	5	59.72	59.60	-3.8	3,035	-0.13%
2021/08/03	26	59.21	210	59.39	59.10	-184	3,032	-6.07%	大賣/鉅額交易
2021/08/02	24	60.51	204	60.31	60.50	-180	2,965	-6.07%	大賣/鉅額交易
2021/07/30	22	61.99	30.1	62.22	61.50	-8.1	2,886	-0.28%
2021/07/29	70.1	62.13	43.1	62.83	60.40	27	2,757	0.98%
2021/07/28	406.1	59.51	14	59.33	60.00	392.1	2,410	16.27%	大買/鉅額交易
2021/07/27	158.1	58.53	9	58.73	58.40	149.1	2,344	6.36%	大買/鉅額交易
2021/07/26	8	59.79	46.2	59.54	59.70	-38.2	2,337	-1.63%
2021/07/23	7	57.94	19	57.90	58.10	-12	2,338	-0.51%
2021/07/22	1	56.00	12	56.50	56.20	-11	2,326	-0.47%
2021/07/21	5	55.84	1	56.30	55.30	4	2,335	0.17%
2021/07/20	2	56.55	3	56.63	56.40	-1	2,334	-0.04%
2021/07/19	1	58.00	22	57.57	57.30	-21	2,354	-0.89%
2021/07/16	5	58.08	11	57.97	58.00	-6	2,427	-0.25%
2021/07/15	7	58.57	1	58.40	58.40	6	2,458	0.24%
2021/07/14	7.2	59.01	174	59.34	59.50	-166.8	2,481	-6.72%	大賣/鉅額交易
2021/07/13	14	57.17	110	57.74	57.40	-96	2,406	-3.99%	大賣/
2021/07/12	0	0.00	1	56.40	56.70	-1	2,422	-0.04%
2021/07/09	7	56.67	2	56.65	56.60	5	2,449	0.20%
2021/07/08	3	58.07	86	58.10	57.50	-83	2,510	-3.31%
2021/07/07	2.8	57.29	44	57.47	57.00	-41.2	2,518	-1.64%
2021/07/06	4	56.98	3	56.80	56.90	1	2,540	0.04%
2021/07/05	2.2	57.02	0	0.00	57.40	2.2	2,572	0.09%
2021/07/02	7.1	56.96	4	56.95	57.00	3.1	2,582	0.12%
2021/07/01	53	55.82	6	56.08	56.00	47	2,584	1.82%
2021/06/30	28.1	56.72	8.1	56.81	57.00	20	2,601	0.77%
2021/06/29	364	55.73	2	55.60	55.50	362	2,602	13.91%	大買/鉅額交易
2021/06/28	42	56.37	5	56.28	56.70	37	2,602	1.42%
2021/06/25	1	55.40	3	55.50	55.20	-2	2,605	-0.08%
2021/06/24	5	54.98	16	54.89	54.70	-11	2,604	-0.42%
2021/06/23	2	53.80	8	54.18	54.50	-6	2,648	-0.23%
2021/06/22	0	0.00	1	53.10	52.70	-1	2,760	-0.04%
2021/06/21	3	52.83	0	0.00	52.10	3	2,788	0.11%
2021/06/18	3	53.63	6	53.72	54.10	-3	2,806	-0.11%
2021/06/17	3	53.03	1	53.30	53.20	2	2,939	0.07%
2021/06/16	1	53.10	2	53.40	53.30	-1	3,098	-0.03%
2021/06/15	2	52.85	10	52.70	52.80	-8	3,198	-0.25%
2021/06/11	3	52.80	17	52.85	52.70	-14	3,238	-0.43%
2021/06/10	11	52.19	1	52.40	52.20	10	3,295	0.30%
2021/06/09	5	51.96	1	52.50	51.60	4	3,380	0.12%
2021/06/08	16	51.90	7	51.90	51.80	9	3,476	0.26%
2021/06/04	1	52.30	54.2	52.58	52.80	-53.2	3,761	-1.41%
2021/06/03	3	52.27	23	52.33	52.30	-20	3,825	-0.52%
2021/06/02	8	52.76	0	0.00	52.30	8	3,852	0.21%
2021/06/01	5	53.70	1	53.70	53.80	4	3,856	0.10%
2021/05/31	1	53.20	0	0.00	53.10	1	3,894	0.03%
2021/05/28	1	53.10	5	53.40	53.20	-4	3,953	-0.10%
2021/05/27	6	52.48	82.4	52.87	53.10	-76.4	4,034	-1.89%
2021/05/26	10	52.76	5	53.00	52.60	5	4,173	0.12%
2021/05/25	11	52.04	6	52.20	52.80	5	4,305	0.12%
2021/05/24	2	50.85	3	51.00	51.40	-1	4,431	-0.02%
2021/05/21	1	51.30	1	51.60	51.00	0	4,569	0.00%
2021/05/20	1	50.20	1	50.60	50.50	0	4,730	0.00%
2021/05/19	55	50.70	1	50.70	50.20	54	4,839	1.12%
2021/05/18	105	51.19	3	51.27	51.50	102	5,028	2.03%	大買/鉅額交易
2021/05/17	3	49.07	3	50.27	50.50	0	5,222	0.00%
2021/05/14	2.5	51.72	13	52.03	50.80	-10.5	5,529	-0.19%
2021/05/13	2	50.15	3	51.53	51.30	-1	5,619	-0.02%
2021/05/12	5	50.66	7	50.20	50.50	-2	5,974	-0.03%
2021/05/11	7	53.97	17	53.50	53.40	-10	6,523	-0.15%
2021/05/10	4	56.60	17	56.34	56.30	-13	6,778	-0.19%
2021/05/06	4	57.55	8	58.00	56.60	-4	7,306	-0.05%
2021/05/05	3	57.03	3	57.43	56.60	0	7,444	0.00%
2021/05/04	9	57.41	15	56.77	56.50	-6	7,753	-0.08%
2021/05/03	13	60.61	4	60.90	59.90	9	7,874	0.11%
2021/04/29	1	61.30	25	61.09	60.90	-24	7,962	-0.30%
2021/04/28	3	60.20	0	0.00	60.00	3	8,044	0.04%
2021/04/27	1	59.40	0	0.00	59.40	1	8,246	0.01%
2021/04/26	2.1	59.80	4	59.98	59.90	-1.9	8,506	-0.02%
2021/04/23	3	59.13	4	59.25	59.50	-1	8,950	-0.01%
2021/04/22	18	60.27	8	60.20	59.50	10	9,136	0.11%
2021/04/21	4	61.75	0	0.00	61.60	4	9,541	0.04%
2021/04/20	6	62.63	14	62.80	62.80	-8	9,662	-0.08%
2021/04/19	0	0.00	13	61.17	61.40	-13	9,696	-0.13%
2021/04/16	2	60.95	4	61.18	61.10	-2	9,702	-0.02%
2021/04/15	3	61.27	6	61.43	61.80	-3	9,705	-0.03%
2021/04/14	11.5	59.20	1	58.80	60.00	10.5	9,741	0.11%
2021/04/13	3	61.50	10	61.40	60.40	-7	9,761	-0.07%
2021/04/12	1	61.80	15	61.88	61.50	-14	9,769	-0.14%
2021/04/09	7	62.81	1	63.20	62.10	6	9,773	0.06%
2021/04/08	1	62.50	7	62.73	63.10	-6	9,761	-0.06%
2021/04/07	6	62.37	3	62.60	62.80	3	9,847	0.03%
2021/04/06	12	61.96	2	62.05	62.00	10	9,888	0.10%
2021/04/01	13	62.46	3	62.73	62.30	10	9,866	0.10%
2021/03/31	7.2	63.97	7	64.16	63.60	0.2	9,826	0.00%
2021/03/30	5	63.64	13	63.65	64.00	-8	9,797	-0.08%
2021/03/29	5	62.70	5	63.00	62.80	0	9,781	0.00%
2021/03/26	5	61.80	4	62.00	62.40	1	9,785	0.01%
2021/03/25	18.5	61.22	9.1	61.49	61.10	9.4	9,767	0.10%
2021/03/24	5	63.24	2	63.55	63.40	3	9,730	0.03%
2021/03/23	1	63.80	15	63.89	63.70	-14	9,775	-0.14%
2021/03/22	40	65.38	7	65.86	64.80	33	9,745	0.34%
2021/03/19	19	64.65	24	65.48	65.80	-5	9,687	-0.05%
2021/03/18	19	64.40	15	64.47	64.80	4	9,600	0.04%
2021/03/17	2	63.55	2	63.70	63.40	0	9,543	0.00%
2021/03/16	10	63.90	17	64.11	64.20	-7	9,585	-0.07%
2021/03/15	18	64.02	13	64.21	64.10	5	9,611	0.05%
2021/03/12	15	65.07	7	64.86	64.70	8	9,597	0.08%
2021/03/11	12	64.69	19	65.33	65.70	-7	9,602	-0.07%
2021/03/10	21.5	63.71	41.1	63.77	64.20	-19.6	9,550	-0.21%
2021/03/09	3.5	61.38	10	60.98	61.90	-6.5	9,537	-0.07%
2021/03/08	10	60.96	15	61.08	61.40	-5	9,758	-0.05%
2021/03/05	11	60.22	8	60.66	60.70	3	9,768	0.03%
2021/03/04	7	60.53	4	61.25	60.30	3	9,779	0.03%
2021/03/03	10	60.50	41	60.80	61.00	-31	9,755	-0.32%
2021/03/02	28.1	61.10	11	61.91	60.50	17.1	9,771	0.17%
2021/02/26	15	61.92	32	61.26	61.00	-17	9,731	-0.17%
2021/02/25	13	64.38	15	63.95	64.10	-2	9,661	-0.02%
2021/02/24	10	64.46	22	64.60	65.00	-12	9,547	-0.13%
2021/02/23	31	63.07	27	63.47	63.10	4	9,452	0.04%
2021/02/22	68	65.59	4.1	64.86	64.80	63.9	9,440	0.68%
2021/02/19	30	65.33	19	65.10	65.40	11	9,336	0.12%
2021/02/18	81	64.12	28	64.26	64.20	53	9,277	0.57%
2021/02/17	51.1	63.75	52	64.05	64.90	-0.9	9,156	-0.01%
2021/02/05	47	61.56	68	61.60	60.80	-21	8,941	-0.23%
2021/02/04	5	59.82	18.3	59.68	60.30	-13.3	8,638	-0.15%
2021/02/03	58	60.05	101	59.51	58.90	-43	8,623	-0.50%	大賣/
2021/02/02	82	59.22	349.4	59.55	59.90	-267.4	8,293	-3.22%	大賣/鉅額交易
2021/02/01	39	57.13	141.2	57.26	57.90	-102.2	7,781	-1.31%	大賣/鉅額交易
2021/01/29	60.3	56.36	41	56.01	55.70	19.3	7,690	0.25%
2021/01/28	16.4	55.41	147.1	55.97	56.00	-130.7	7,533	-1.73%	大賣/鉅額交易
2021/01/27	17.2	53.76	49.3	54.13	54.50	-32.1	7,387	-0.43%
2021/01/26	67.1	54.49	38	54.35	53.90	29.1	7,305	0.40%
2021/01/25	21.3	55.13	45	55.03	55.80	-23.7	7,138	-0.33%
2021/01/22	14	53.88	29.3	54.48	54.30	-15.3	7,269	-0.21%
2021/01/21	16	53.28	32	53.42	53.90	-16	7,174	-0.22%
2021/01/20	26	53.44	10	53.82	53.50	16	7,055	0.23%
2021/01/19	8.1	53.89	38.1	54.06	54.50	-30.1	6,859	-0.44%
2021/01/18	59	54.21	101.1	54.35	54.20	-42.1	6,599	-0.64%	大賣/
2021/01/15	51.3	51.97	4	51.33	52.40	47.3	6,168	0.77%
2021/01/14	33.1	52.26	280	51.77	52.30	-246.9	6,031	-4.09%	大賣/鉅額交易
2021/01/13	3	48.90	121	49.09	49.15	-118	5,572	-2.12%	大賣/鉅額交易
2021/01/12	5	47.62	1	47.60	47.80	4	5,425	0.07%
2021/01/11	4	48.24	0	0.00	48.25	4	5,352	0.07%
2021/01/08	16	47.81	0	0.00	48.70	16	5,373	0.30%
2021/01/07	5	48.34	116	48.47	48.70	-111	5,446	-2.04%	大賣/鉅額交易
2021/01/06	24	48.14	48	48.32	47.50	-24	5,412	-0.44%
2021/01/05	12	48.74	32	48.70	49.00	-20	5,344	-0.37%
2021/01/04	18	48.88	117	48.99	49.00	-99	5,346	-1.85%	大賣/
2020/12/31	7	48.91	5	49.19	48.75	2	5,357	0.04%
2020/12/30	42	49.02	17.1	49.09	49.00	25	5,348	0.47%
2020/12/29	11	48.54	20	48.00	48.40	-9	5,288	-0.17%
2020/12/28	13	47.17	1	47.30	47.15	12	5,226	0.23%
2020/12/25	3	47.12	69	47.17	46.90	-66	5,213	-1.27%
2020/12/24	0	0.00	8	47.15	47.10	-8	5,212	-0.15%
2020/12/23	19	46.55	47.1	46.67	46.75	-28.1	5,212	-0.54%
2020/12/22	19	47.37	17	47.65	46.80	2	5,254	0.04%
2020/12/21	31	48.04	8	47.68	47.75	23	5,272	0.44%
2020/12/18	31	49.29	23	49.26	48.55	8	5,259	0.15%
2020/12/17	2	49.03	60	49.05	49.15	-58	5,210	-1.11%
2020/12/16	1	48.35	10	48.42	48.50	-9	5,207	-0.17%
2020/12/15	13	48.51	10	49.22	47.85	3	5,235	0.06%
2020/12/14	7	48.78	6	48.80	48.50	1	5,193	0.02%
2020/12/11	5	47.68	11	48.10	48.50	-6	5,192	-0.12%
2020/12/10	10	48.01	19	47.87	47.95	-9	5,300	-0.17%
2020/12/09	41	48.90	49	49.16	48.75	-8	5,271	-0.15%
2020/12/08	14	48.99	15	49.12	48.85	-1	5,257	-0.02%
2020/12/07	13	48.66	23	49.08	49.00	-10	5,276	-0.19%
2020/12/04	29	48.49	7	48.36	48.50	22	5,253	0.42%
2020/12/03	14	48.95	18	48.97	49.00	-4	5,292	-0.08%
2020/12/02	50.1	48.72	64	48.37	48.80	-13.9	5,298	-0.26%
2020/12/01	14	46.22	12	46.42	46.70	2	5,159	0.04%
2020/11/30	5	47.10	1	46.85	46.70	4	5,194	0.08%
2020/11/26	50	47.00	4	46.93	46.95	46	5,295	0.87%
2020/11/25	22	47.27	30	47.75	47.25	-8	5,295	-0.15%
2020/11/24	14	47.93	5	48.31	47.15	9	5,339	0.17%
2020/11/23	4	48.01	14	48.07	48.10	-10	5,487	-0.18%
2020/11/20	27	47.81	4	47.89	47.85	23	5,969	0.39%
2020/11/19	40	48.03	75	47.79	48.00	-35	6,280	-0.56%
2020/11/18	23	46.79	40	47.01	47.15	-17	6,249	-0.27%
2020/11/17	52	47.20	14	47.54	47.05	38	6,220	0.61%
2020/11/16	17	47.63	29	47.73	47.60	-12	6,230	-0.19%
2020/11/13	3	46.70	6	46.96	47.05	-3	6,161	-0.05%
2020/11/12	2	46.80	6	46.97	46.75	-4	6,162	-0.06%
2020/11/11	33	47.13	4	47.46	46.95	29	6,126	0.47%
2020/11/10	5	46.80	21	46.94	46.85	-16	5,999	-0.27%
2020/11/09	33	46.86	12	46.96	46.80	21	5,921	0.35%
2020/11/06	47.1	46.95	84	47.33	47.15	-36.9	5,840	-0.63%
2020/11/05	140	46.36	109	46.53	46.65	31	5,665	0.55%	大買/大賣/
2020/11/04	21	45.59	7	46.14	45.45	14	5,552	0.25%
2020/11/03	10	45.70	11	45.85	45.70	-1	5,484	-0.02%
2020/11/02	14	45.03	19	45.12	45.25	-5	5,409	-0.09%
2020/10/30	32	45.13	18	45.23	44.40	14	5,310	0.26%
2020/10/29	3	43.15	0	0.00	43.65	3	5,029	0.06%
2020/10/28	8	43.63	8	43.45	43.45	0	5,112	0.00%
2020/10/27	1	44.05	0	0.00	44.30	1	5,143	0.02%
2020/10/26	4	44.88	5	44.93	44.65	-1	5,205	-0.02%
2020/10/23	4	44.50	2	44.60	44.80	2	5,215	0.04%
2020/10/22	13	44.58	9	44.87	44.70	4	5,215	0.08%
2020/10/21	6	44.06	32	44.53	44.25	-26	5,173	-0.50%
2020/10/20	3	44.35	12	44.43	44.25	-9	5,212	-0.17%
2020/10/19	1	44.50	33	44.56	44.50	-32	5,241	-0.61%
2020/10/16	11	44.64	10	44.17	44.05	1	5,293	0.02%
2020/10/15	5	45.19	7	45.20	45.00	-2	5,344	-0.04%
2020/10/14	6	44.38	4	44.65	44.60	2	5,391	0.04%
2020/10/13	0	0.00	5	44.24	44.05	-5	5,530	-0.09%
2020/10/12	110	44.36	84	44.41	44.00	26	5,589	0.47%	大買/
2020/10/08	2	44.20	6	44.37	44.25	-4	5,594	-0.07%
2020/10/07	2	43.85	0	0.00	43.85	2	5,633	0.04%
2020/10/06	2	43.70	11	43.93	43.90	-9	5,709	-0.16%
2020/10/05	32	42.87	23	42.83	43.00	9	5,753	0.16%
2020/09/30	58	42.64	0	0.00	42.75	58	5,834	0.99%
2020/09/29	19	42.49	3	42.45	42.65	16	5,923	0.27%
2020/09/28	2	41.85	0	0.00	41.95	2	6,092	0.03%
2020/09/25	17	41.93	20	41.90	42.00	-3	6,222	-0.05%
2020/09/24	5	42.70	2	42.53	42.50	3	6,207	0.05%
2020/09/23	18	43.16	16	43.28	43.10	2	6,195	0.03%
2020/09/22	7	43.42	31	43.51	43.40	-24	6,191	-0.39%
2020/09/21	24	44.00	23.3	43.18	43.00	0.7	6,186	0.01%
2020/09/18	9	44.73	9	44.89	44.55	0	6,214	0.00%
2020/09/17	17	44.31	7	44.46	44.60	10	6,310	0.16%
2020/09/16	42	44.86	7	45.41	44.60	35	6,286	0.56%
2020/09/15	22	45.11	28	45.19	45.40	-6	6,253	-0.10%
2020/09/14	10	43.95	19	43.74	44.05	-9	6,179	-0.15%
2020/09/11	28	43.30	7	43.09	42.85	21	6,184	0.34%
2020/09/10	25	43.34	5	43.13	43.65	20	6,151	0.33%
2020/09/09	11	43.49	9	43.77	43.40	2	6,100	0.03%
2020/09/08	58	43.38	152	43.69	43.15	-94	6,056	-1.55%	大賣/
2020/09/07	128	43.91	32	44.46	43.80	96	5,985	1.60%	大買/
2020/09/04	3	43.77	13	43.40	44.00	-10	5,950	-0.17%
2020/09/03	8	42.76	4	43.04	42.50	4	5,931	0.07%
2020/09/02	10	43.31	1	43.05	42.90	9	5,994	0.15%
2020/09/01	11	43.93	3	43.83	43.90	8	5,970	0.13%
2020/08/31	4	45.44	14	45.14	44.70	-10	5,915	-0.17%
2020/08/28	29	46.19	10.3	46.51	45.85	18.7	5,923	0.32%
2020/08/27	9	46.49	23	46.76	46.40	-14	5,964	-0.23%
2020/08/26	81	46.96	100	46.43	46.55	-19	5,783	-0.33%
2020/08/25	51	44.25	53	44.43	45.00	-2	5,292	-0.04%
2020/08/24	14	41.69	27	41.96	42.45	-13	4,943	-0.26%
2020/08/21	3	39.85	5	40.20	40.00	-2	4,879	-0.04%
2020/08/20	36	39.21	52	39.28	39.35	-16	4,855	-0.33%
2020/08/19	6	40.75	0	0.00	40.60	6	4,778	0.13%
2020/08/18	3	41.03	12	40.88	40.95	-9	4,762	-0.19%
2020/08/17	5	41.39	2.3	41.82	41.45	2.7	4,754	0.06%
2020/08/14	6	41.25	10	41.15	41.30	-4	4,764	-0.08%
2020/08/12	2	41.13	0	0.00	41.25	2	4,800	0.04%
2020/08/11	11	42.07	0	0.00	41.70	11	4,801	0.23%
2020/08/10	12	42.48	2	42.25	42.20	10	4,800	0.21%
2020/08/07	1	42.40	5	42.30	42.25	-4	4,820	-0.08%
2020/08/06	4	41.85	5	41.82	41.90	-1	4,902	-0.02%
2020/08/05	7	42.34	4	42.68	42.15	3	4,965	0.06%
2020/08/04	2	42.08	14	41.98	42.30	-12	4,934	-0.24%
2020/08/03	14	41.78	0	0.00	41.50	14	4,939	0.28%
2020/07/31	28	41.65	7	41.75	41.85	21	4,860	0.43%
2020/07/30	3.1	41.73	14	41.25	41.75	-10.9	4,821	-0.23%
2020/07/29	69.2	40.51	1	40.70	40.35	68.2	4,748	1.44%
2020/07/28	10	40.42	7	40.58	40.15	3	4,759	0.06%
2020/07/27	11	41.26	2	40.95	40.85	9	4,806	0.19%
2020/07/24	27	42.43	1	42.05	41.70	26	4,789	0.54%
2020/07/23	14	43.08	1	43.00	43.00	13	4,732	0.27%
2020/07/22	4	43.05	52	42.70	43.65	-48	4,701	-1.02%
2020/07/21	28	42.77	8	42.61	42.50	20	4,640	0.43%
2020/07/20	16	42.93	7	43.14	42.95	9	4,574	0.20%
2020/07/17	16	46.59	10	46.67	46.30	6	4,432	0.14%
2020/07/16	5	46.06	10	45.94	46.00	-5	4,292	-0.12%
2020/07/15	3	45.93	11	46.05	45.95	-8	4,248	-0.19%
2020/07/14	4	46.29	5	45.60	45.60	-1	4,313	-0.02%
2020/07/13	6	45.90	1	46.60	45.90	5	4,271	0.12%
2020/07/10	7	47.00	1	46.90	46.55	6	4,210	0.14%
2020/07/09	1	48.10	2	48.30	47.85	-1	4,137	-0.02%
2020/07/08	68	47.35	15	47.15	47.35	53	4,053	1.31%
2020/07/07	16	47.93	10	47.99	47.70	6	3,978	0.15%
2020/07/06	19	48.90	8	49.05	48.75	11	3,839	0.29%
2020/07/02	13	48.56	11	48.21	48.55	2	3,762	0.05%
2020/07/01	1	48.20	4	48.56	48.50	-3	3,760	-0.08%
2020/06/30	2	47.60	6	47.55	47.90	-4	3,753	-0.11%
2020/06/29	29	46.50	0	0.00	46.15	29	3,738	0.78%
2020/06/24	32	48.14	6	48.05	47.75	26	3,646	0.71%
2020/06/23	2	49.30	4	49.45	49.40	-2	3,540	-0.06%
2020/06/22	18	49.18	1	49.00	49.20	17	3,532	0.48%
2020/06/19	24	50.20	28	50.81	49.95	-4	3,536	-0.11%
2020/06/18	2	50.00	9	50.18	50.90	-7	3,480	-0.20%
2020/06/17	3	49.12	0	0.00	48.80	3	3,430	0.09%
2020/06/16	27	49.05	4	48.83	49.00	23	3,443	0.67%
2020/06/15	2	48.58	11	48.75	48.05	-9	3,481	-0.26%
2020/06/12	4	48.76	0	0.00	49.10	4	3,496	0.11%
2020/06/11	7	50.18	12	49.52	49.20	-5	3,480	-0.14%
2020/06/10	19	51.77	21	52.01	52.10	-2	3,405	-0.06%
2020/06/09	10	50.44	47	51.18	51.30	-37	3,344	-1.11%
2020/06/08	9	48.98	0	0.00	49.50	9	3,269	0.28%
2020/06/05	1	49.50	5	49.53	49.55	-4	3,237	-0.12%
2020/06/04	28	49.72	4	49.75	49.40	24	3,243	0.74%
2020/06/03	8	50.08	17	50.00	50.00	-9	3,227	-0.28%
2020/06/02	1	48.35	5	48.49	48.40	-4	3,117	-0.13%
2020/06/01	0	0.00	4	47.43	47.50	-4	3,088	-0.13%
2020/05/29	15	46.88	1	46.90	46.35	14	3,079	0.45%
2020/05/28	7	47.48	9	47.63	47.35	-2	3,094	-0.06%
2020/05/27	2	46.88	3	46.75	46.90	-1	3,085	-0.03%
2020/05/26	0	0.00	1	46.75	46.75	-1	3,115	-0.03%
2020/05/25	1	45.85	1	46.55	46.50	0	3,166	0.00%
2020/05/22	1	46.50	0	0.00	46.30	1	3,197	0.03%
2020/05/21	14	46.95	0	0.00	46.80	14	3,196	0.44%
2020/05/19	1	46.65	2	46.68	46.50	-1	3,183	-0.03%
2020/05/18	13	48.15	0	0.00	47.00	13	3,246	0.40%
2020/05/15	16	47.33	1	48.00	47.95	15	3,274	0.46%
2020/05/14	44	48.13	4	49.53	47.80	40	3,272	1.22%
2020/05/13	22	48.88	14	49.30	50.40	8	3,215	0.25%
2020/05/12	9	48.51	69	48.58	49.65	-60	3,169	-1.89%
2020/05/11	27	47.86	1	48.00	48.00	26	3,115	0.83%
2020/05/08	3	48.00	0	0.00	47.65	3	3,110	0.10%
2020/05/07	0	0.00	2	47.75	47.75	-2	3,094	-0.06%
2020/05/06	1	46.50	11	46.55	46.35	-10	3,107	-0.32%
2020/05/04	41	45.60	0	0.00	45.50	41	3,161	1.30%
2020/04/30	70	47.43	35	47.27	47.10	35	3,151	1.11%
2020/04/29	75.3	48.05	20	47.80	47.80	55.3	3,149	1.76%
2020/04/28	28	47.77	35	47.67	47.80	-7	3,161	-0.22%
2020/04/27	30	47.23	11	47.49	47.40	19	3,240	0.59%
2020/04/24	14	46.74	0	0.00	46.60	14	3,258	0.43%
2020/04/23	24	47.45	24	47.02	46.85	0	3,272	0.00%
2020/04/22	0	0.00	39	45.46	47.10	-39	3,271	-1.19%
2020/04/21	1	46.30	41	46.41	46.10	-40	3,275	-1.22%
2020/04/20	29	48.14	22	48.33	48.20	7	3,253	0.22%
2020/04/17	36	47.72	26	47.64	47.75	10	3,221	0.31%
2020/04/16	20	45.65	26	45.05	46.05	-6	3,149	-0.19%
2020/04/15	11	44.50	1	44.55	44.45	10	3,145	0.32%
2020/04/14	27	43.98	17	43.78	44.00	10	3,159	0.32%
2020/04/13	30	43.21	33	43.03	43.15	-3	3,170	-0.09%
2020/04/10	11	43.95	4	44.39	43.80	7	3,188	0.22%
2020/04/09	15	44.18	7	44.08	44.25	8	3,222	0.25%
2020/04/08	11	43.39	6	43.22	43.45	5	3,221	0.16%
2020/04/07	32	42.00	6	42.05	42.40	26	3,174	0.82%
2020/04/06	21	40.60	0	0.00	40.40	21	3,131	0.67%
2020/04/01	8	40.06	9	39.57	40.00	-1	3,106	-0.03%
2020/03/31	5	39.50	7	39.40	38.60	-2	3,078	-0.06%
2020/03/30	2	38.55	0	0.00	38.60	2	3,049	0.07%
2020/03/27	18	38.90	0	0.00	38.70	18	3,043	0.59%
2020/03/26	2	39.05	2	39.53	38.65	0	3,014	0.00%
2020/03/25	62	39.25	12	39.38	39.40	50	3,008	1.66%
2020/03/24	82	36.70	2	36.93	36.50	80	2,964	2.70%
2020/03/23	0	0.00	12	34.35	35.10	-12	2,947	-0.41%
2020/03/20	0	0.00	2	36.08	36.55	-2	2,945	-0.07%
2020/03/19	99	34.05	256	34.06	34.00	-157	2,929	-5.36%	大賣/鉅額交易
2020/03/18	12	38.73	3	39.15	37.75	9	2,896	0.31%
2020/03/17	1	39.75	7	39.41	39.30	-6	2,899	-0.21%
2020/03/16	32	41.40	11	41.70	40.00	21	2,936	0.72%
2020/03/13	33	39.48	1	41.30	41.00	32	2,914	1.10%
2020/03/12	1	43.85	22	43.20	42.95	-21	2,885	-0.73%
2020/03/11	0	0.00	7	47.08	46.70	-7	2,843	-0.25%
2020/03/10	3	44.77	2	45.00	46.10	1	2,833	0.04%
2020/03/09	10	46.41	0	0.00	45.30	10	2,855	0.35%
2020/03/06	6	48.35	2	48.50	48.30	4	2,814	0.14%
2020/03/05	5	49.27	0	0.00	49.15	5	2,852	0.18%
2020/03/04	2	48.25	0	0.00	48.35	2	2,891	0.07%
2020/03/03	3	49.30	0	0.00	49.00	3	2,901	0.10%
2020/03/02	1	48.80	3	49.10	48.50	-2	2,884	-0.07%
2020/02/27	21	49.57	20	49.13	48.95	1	2,867	0.03%
2020/02/26	4	50.43	0	0.00	50.10	4	2,879	0.14%
2020/02/25	14	50.75	3	50.93	51.00	11	2,863	0.38%
2020/02/24	1	51.80	0	0.00	51.80	1	2,903	0.03%
2020/02/21	1	52.90	2	53.20	52.90	-1	2,933	-0.03%
2020/02/20	3	53.63	0	0.00	53.20	3	2,964	0.10%
2020/02/19	4	53.73	8	53.70	53.50	-4	2,975	-0.13%
2020/02/18	5	53.02	0	0.00	52.30	5	2,953	0.17%
2020/02/17	3	53.43	1	53.40	53.50	2	3,061	0.07%
2020/02/14	0.1	53.80	0	0.00	53.20	0.1	3,177	0.00%
2020/02/13	3	53.40	3	53.57	53.20	0	3,287	0.00%
2020/02/12	14	52.50	1	52.90	52.80	13	3,369	0.39%
2020/02/11	0	0.00	1	51.60	52.30	-1	3,417	-0.03%
2020/02/10	18	51.08	11	51.21	51.20	7	3,575	0.20%
2020/02/07	1	52.10	3	52.00	52.40	-2	3,887	-0.05%
2020/02/06	13	51.78	11	52.60	52.80	2	4,146	0.05%
2020/02/05	14	52.00	3	52.53	52.10	11	4,369	0.25%
2020/02/04	12	52.10	4	52.05	52.10	8	4,586	0.17%
2020/02/03	22	49.65	13	50.11	51.00	9	4,680	0.19%
2020/01/31	9	52.81	7	53.40	53.00	2	4,735	0.04%
2020/01/30	12	53.43	2	54.00	53.20	10	5,243	0.19%
2020/01/20	13	59.43	1	59.40	59.10	12	5,266	0.23%
2020/01/17	4	59.88	0	0.00	59.50	4	5,318	0.08%
2020/01/16	4	59.53	0	0.00	59.40	4	5,400	0.07%
2020/01/15	7	60.09	1	60.50	59.80	6	5,465	0.11%
2020/01/14	1	60.70	4	60.50	60.70	-3	5,703	-0.05%
2020/01/13	15	60.26	0	0.00	60.30	15	5,772	0.26%
2020/01/10	7	59.77	1	60.00	59.60	6	5,861	0.10%
2020/01/09	2	60.00	2	60.70	59.70	0	5,932	0.00%
2020/01/08	5	59.96	1	60.70	59.70	4	6,020	0.07%
2020/01/07	51	61.25	0	0.00	61.20	51	6,092	0.84%
2020/01/06	9	62.19	2	62.30	62.10	7	6,167	0.11%
2020/01/03	1	64.70	1	64.80	63.70	0	6,200	0.00%
2020/01/02	1	63.80	2	64.05	64.10	-1	6,331	-0.02%
2019/12/31	2	63.00	6	63.20	63.40	-4	6,429	-0.06%
2019/12/27	1	63.30	4	63.23	63.20	-3	6,869	-0.04%
2019/12/25	2	62.50	1	62.50	62.60	1	7,195	0.01%
2019/12/24	2	62.70	0	0.00	62.30	2	7,296	0.03%
2019/12/23	2	63.20	3	62.87	62.80	-1	7,328	-0.01%
2019/12/20	3	62.73	2	63.00	62.60	1	7,369	0.01%
2019/12/19	0	0.00	2	62.60	62.50	-2	7,607	-0.03%
2019/12/18	1	62.60	0	0.00	62.40	1	7,631	0.01%
2019/12/17	9	62.79	1	62.80	62.80	8	7,667	0.10%
2019/12/16	6	62.37	4	62.58	62.90	2	7,693	0.03%
2019/12/13	13	62.81	11	62.48	61.90	2	7,714	0.03%
2019/12/12	14	63.03	0	0.00	62.90	14	7,743	0.18%
2019/12/11	24	63.75	16	64.25	63.30	8	7,751	0.10%
2019/12/10	11	63.39	5	63.58	63.50	6	7,871	0.08%
2019/12/09	2	63.50	2	63.35	63.40	0	8,005	0.00%
2019/12/06	24	62.53	0	0.00	62.50	24	8,147	0.29%
2019/12/05	0	0.00	3	63.50	63.30	-3	8,208	-0.04%
2019/12/04	21	62.41	3	62.77	62.70	18	8,454	0.21%
2019/12/03	2	61.65	1	61.90	61.70	1	8,485	0.01%
2019/12/02	2	61.50	15	61.88	61.20	-13	8,479	-0.15%
2019/11/29	10	62.55	1	62.80	62.50	9	8,447	0.11%
2019/11/28	5	64.02	2	64.35	63.80	3	8,477	0.04%
2019/11/27	2	63.85	18	63.95	64.00	-16	8,499	-0.19%
2019/11/26	3	64.17	3	64.17	64.10	0	8,509	0.00%
2019/11/25	16	63.59	6	63.95	63.70	10	8,510	0.12%
2019/11/22	7	63.90	3	64.60	63.90	4	8,547	0.05%
2019/11/21	14	64.01	2	64.20	64.30	12	8,765	0.14%
2019/11/20	8.2	65.37	0	0.00	65.30	8.2	8,814	0.09%
2019/11/19	5	66.48	2	66.95	66.00	3	9,166	0.03%
2019/11/18	19	66.68	12	66.81	66.70	7	9,281	0.08%
2019/11/15	74	66.95	62	66.63	66.40	12	9,341	0.13%
2019/11/14	23	67.42	13	67.58	67.10	10	9,384	0.11%
2019/11/13	15	66.61	18	66.82	66.90	-3	9,347	-0.03%
2019/11/12	3	64.97	13	65.75	65.90	-10	9,479	-0.11%
2019/11/11	42	64.54	11.2	65.24	64.00	30.8	9,646	0.32%
2019/11/08	2	66.65	11	66.69	66.90	-9	9,641	-0.09%
2019/11/07	38	66.46	16	66.62	66.30	22	9,805	0.22%
2019/11/06	24	66.81	19	67.27	66.60	5	9,818	0.05%
2019/11/05	23	66.39	27	66.99	66.50	-4	9,702	-0.04%
2019/11/04	33	65.41	26	65.45	65.60	7	9,686	0.07%
2019/11/01	77	63.82	8	64.16	63.90	69	9,845	0.70%
2019/10/31	6	64.67	47	64.73	65.00	-41	10,188	-0.40%
2019/10/30	31	63.99	6	64.10	63.90	25	10,575	0.24%
2019/10/29	45	65.75	345	66.00	64.60	-300	10,517	-2.85%	大賣/鉅額交易
2019/10/28	9	64.43	3	64.60	64.40	6	10,022	0.06%
2019/10/25	4	64.03	18	64.34	64.20	-14	9,933	-0.14%
2019/10/24	10	63.39	32	63.57	64.00	-22	9,892	-0.22%
2019/10/23	22	62.63	6	62.87	62.70	16	9,849	0.16%
2019/10/22	52	63.85	132	65.45	63.10	-80	9,833	-0.81%	大賣/
2019/10/21	30	63.59	10	64.08	64.30	20	9,599	0.21%
2019/10/18	15.2	63.27	9	63.86	63.40	6.2	9,584	0.06%
2019/10/17	15	62.93	26	63.45	63.30	-11	9,579	-0.11%
2019/10/16	4	62.80	9	63.10	63.30	-5	9,571	-0.05%
2019/10/15	30	62.92	33	62.71	62.30	-3	9,508	-0.03%
2019/10/14	16	62.59	7	62.77	62.30	9	9,441	0.10%
2019/10/09	6	62.75	11	62.67	62.20	-5	9,397	-0.05%
2019/10/08	23	63.89	53	63.58	62.60	-30	9,464	-0.32%
2019/10/07	14	63.59	40	63.69	63.70	-26	9,548	-0.27%
2019/10/04	62	62.91	18	63.45	62.50	44	9,463	0.46%
2019/10/03	52	63.29	24	63.23	63.60	28	9,263	0.30%
2019/10/02	16	62.13	23	62.15	62.50	-7	9,151	-0.08%
2019/10/01	6	61.58	21	61.47	61.00	-15	8,990	-0.17%
2019/09/27	19	59.08	0	0.00	59.10	19	8,875	0.21%
2019/09/26	7	60.91	12	60.85	60.50	-5	8,827	-0.06%
2019/09/25	23	60.83	2	60.75	61.00	21	8,887	0.24%
2019/09/24	17	62.20	24	62.44	61.50	-7	9,042	-0.08%
2019/09/23	0	0.00	2	61.10	61.20	-2	8,835	-0.02%
2019/09/20	0	0.00	6	60.87	61.20	-6	8,840	-0.07%
2019/09/19	2	60.50	3	60.50	60.30	-1	8,815	-0.01%
2019/09/18	11	60.94	5	61.50	61.10	6	8,834	0.07%
2019/09/17	12	61.52	5	61.86	61.00	7	8,793	0.08%
2019/09/16	20	61.48	5	61.50	61.30	15	8,788	0.17%
2019/09/12	12	62.56	15	62.63	62.40	-3	8,809	-0.03%
2019/09/11	13	61.78	24	62.36	61.80	-11	8,800	-0.12%
2019/09/10	6	61.37	20	61.68	61.80	-14	8,753	-0.16%
2019/09/09	2	60.90	4	60.85	60.30	-2	8,612	-0.02%
2019/09/06	68	61.20	93	60.80	59.80	-25	8,539	-0.29%
2019/09/05	4	59.85	4	59.78	59.70	0	8,305	0.00%
2019/09/04	6	58.97	6	59.08	59.20	0	8,278	0.00%
2019/09/03	5	58.62	1	58.80	58.80	4	8,340	0.05%
2019/09/02	2	59.40	24	59.60	59.10	-22	8,384	-0.26%
2019/08/30	12	58.92	5	58.92	59.10	7	8,349	0.08%
2019/08/29	30	58.33	3	58.30	58.00	27	8,373	0.32%
2019/08/28	0	0.00	12	57.92	57.80	-12	8,474	-0.14%
2019/08/27	14	57.87	20	58.02	57.50	-6	8,496	-0.07%
2019/08/26	40	57.38	10	57.37	56.70	30	8,490	0.35%
2019/08/23	15	61.12	9	61.31	61.20	6	8,348	0.07%
2019/08/22	234	62.67	31	62.97	62.20	203	8,279	2.45%	大買/鉅額交易
2019/08/21	88	61.98	9	61.76	61.80	79	7,926	1.00%
2019/08/20	14	61.11	18	61.04	60.20	-4	7,874	-0.05%
2019/08/19	0	0.00	13	60.83	60.70	-13	7,874	-0.17%
2019/08/16	19	59.49	13	59.78	59.30	6	7,800	0.08%
2019/08/15	30	60.02	10	59.62	59.00	20	7,687	0.26%
2019/08/14	19	61.51	16	61.79	62.20	3	7,419	0.04%
2019/08/13	7	59.76	8	60.19	59.70	-1	7,159	-0.01%
2019/08/12	8	60.16	97	60.08	60.00	-89	7,064	-1.26%
2019/08/08	9	58.96	92	59.23	58.70	-83	6,838	-1.21%
2019/08/07	51	59.02	1	58.40	58.40	50	6,678	0.75%
2019/08/06	128	58.47	8	57.96	60.40	120	6,522	1.84%	大買/鉅額交易
2019/08/05	86	60.92	78	59.41	58.60	8	6,359	0.13%
2019/08/02	114	59.12	202	59.67	59.90	-88	6,038	-1.46%	大買/大賣/
2019/08/01	108	57.79	174.1	57.94	58.80	-66.1	5,477	-1.21%	大買/大賣/
2019/07/31	2	53.15	36	53.20	53.50	-34	5,012	-0.68%
2019/07/30	26	52.17	27	52.49	51.90	-1	4,981	-0.02%
2019/07/29	5	53.44	2	53.65	53.40	3	5,016	0.06%
2019/07/26	12	53.37	0	0.00	53.30	12	5,047	0.24%
2019/07/25	2	52.95	6	53.78	53.80	-4	5,065	-0.08%
2019/07/24	3	51.67	6	52.43	52.90	-3	5,037	-0.06%
2019/07/23	20	51.61	1	51.60	51.70	19	5,134	0.37%
2019/07/22	16	51.83	1	52.10	51.80	15	5,137	0.29%
2019/07/19	32	53.30	0	0.00	53.50	32	5,151	0.62%
2019/07/18	9.1	53.78	14	54.44	53.00	-5	5,120	-0.10%
2019/07/17	28	55.25	13	55.34	55.10	15	5,077	0.30%
2019/07/16	13	56.01	1	56.10	55.80	12	5,016	0.24%
2019/07/15	14	56.06	13	56.32	55.70	1	4,967	0.02%
2019/07/12	16	56.31	3	56.30	56.20	13	4,950	0.26%
2019/07/11	57	56.98	27	57.01	56.80	30	4,848	0.62%
2019/07/10	5	55.20	1	55.40	55.50	4	4,634	0.09%
2019/07/09	0	0.00	1	54.70	54.60	-1	4,693	-0.02%
2019/07/08	4	55.68	10	56.08	55.40	-6	4,791	-0.13%
2019/07/05	14	55.51	24	55.19	55.50	-10	4,967	-0.20%
2019/07/04	3	54.90	2	55.10	55.10	1	4,986	0.02%
2019/07/03	26	54.48	5	55.20	54.50	21	5,013	0.42%
2019/07/02	6	55.60	11	55.71	55.60	-5	5,148	-0.10%
2019/07/01	15	56.87	36	55.94	56.50	-21	5,152	-0.41%
2019/06/28	10	54.47	10	54.37	54.10	0	5,017	0.00%
2019/06/27	1	55.30	5	55.08	55.00	-4	5,004	-0.08%
2019/06/26	19	54.40	3	54.20	54.10	16	5,080	0.31%
2019/06/25	14	55.00	20	55.42	54.40	-6	5,124	-0.12%
2019/06/24	1	55.10	4	55.40	55.70	-3	5,088	-0.06%
2019/06/21	21	55.63	27	55.25	55.00	-6	5,125	-0.12%
2019/06/20	24	55.73	3	55.67	55.60	21	5,133	0.41%
2019/06/19	7	53.59	6	54.77	56.30	1	5,108	0.02%
2019/06/18	4	52.18	38	52.74	52.50	-34	4,982	-0.68%
2019/06/17	8	51.68	22	52.43	51.60	-14	4,948	-0.28%
2019/06/14	14	51.22	4	51.53	51.00	10	4,943	0.20%
2019/06/13	23	51.52	7	51.97	51.40	16	4,970	0.32%
2019/06/12	11	52.28	8	52.38	52.00	3	4,986	0.06%
2019/06/11	36	51.72	48	51.61	51.60	-12	5,001	-0.24%
2019/06/10	18	50.23	20	50.68	51.00	-2	4,974	-0.04%
2019/06/06	9	49.19	4	49.48	48.65	5	5,141	0.10%
2019/06/05	67	50.00	2	49.55	49.50	65	5,133	1.27%
2019/06/04	6	49.66	28	49.04	49.00	-22	5,069	-0.43%
2019/06/03	8	48.11	2	48.33	48.35	6	4,984	0.12%
2019/05/31	6	47.80	4	48.18	48.25	2	5,001	0.04%
2019/05/30	37	48.65	5	48.40	48.20	32	5,046	0.63%
2019/05/29	1	46.70	1	47.15	46.60	0	5,021	0.00%
2019/05/27	1	45.50	1	46.60	47.05	0	5,015	0.00%
2019/05/24	4	49.29	2	48.33	48.60	2	4,961	0.04%
2019/05/23	8	49.91	4	49.85	50.20	4	4,901	0.08%
2019/05/22	1	53.20	2	53.20	52.60	-1	4,959	-0.02%
2019/05/20	2	52.65	10	52.45	52.30	-8	5,167	-0.15%
2019/05/17	2	54.30	0	0.00	51.80	2	5,326	0.04%
2019/05/16	148	55.19	98	54.41	54.30	50	5,374	0.93%	大買/
2019/05/15	2	55.55	1	55.30	55.40	1	5,567	0.02%
2019/05/14	1	55.60	0	0.00	55.30	1	5,622	0.02%
2019/05/13	1	55.00	0	0.00	55.30	1	5,616	0.02%
2019/05/10	9	58.29	0	0.00	58.00	9	5,551	0.16%
2019/05/09	2	59.80	0	0.00	59.80	2	5,460	0.04%
2019/05/08	1	60.60	0	0.00	60.60	1	5,445	0.02%
2019/05/07	2	62.70	2	62.10	62.00	0	5,413	0.00%
2019/05/06	2	59.60	3	59.83	60.60	-1	5,394	-0.02%
2019/05/03	3	62.00	0	0.00	62.00	3	5,322	0.06%
2019/05/02	6	62.50	2	62.65	62.60	4	5,275	0.08%
2019/04/30	7	62.81	5	61.90	63.20	2	5,230	0.04%
2019/04/29	10	63.30	9	62.76	61.40	1	5,210	0.02%
2019/04/26	2	68.75	3	68.73	68.20	-1	5,073	-0.02%
2019/04/25	8	68.93	8	68.96	69.60	0	5,137	0.00%
2019/04/24	1	68.10	5	68.48	68.10	-4	5,129	-0.08%
2019/04/23	2	65.90	0	0.00	66.00	2	5,089	0.04%
2019/04/19	0	0.00	1	67.80	67.30	-1	5,100	-0.02%
2019/04/18	4	68.28	5	68.26	67.60	-1	5,206	-0.02%
2019/04/17	3	68.13	0	0.00	68.50	3	5,282	0.06%
2019/04/16	2	68.85	13	68.78	68.40	-11	5,284	-0.21%
2019/04/15	36	68.54	7	67.96	67.30	29	5,255	0.55%
2019/04/12	5	69.78	7	69.74	69.90	-2	5,180	-0.04%
2019/04/11	13	68.54	81	69.61	67.00	-68	5,076	-1.34%
2019/04/10	0	0.00	6	65.10	65.80	-6	4,800	-0.12%
2019/04/09	33	64.72	36	64.79	64.80	-3	4,748	-0.06%
2019/04/08	17	63.48	33	64.02	64.20	-16	4,694	-0.34%
2019/04/03	17	62.25	5	62.30	61.90	12	4,510	0.27%
2019/04/02	0	0.00	6	61.37	61.90	-6	4,403	-0.14%
2019/04/01	1	60.00	1	61.30	60.00	0	4,335	0.00%
2019/03/29	1	60.60	3	60.70	60.70	-2	4,286	-0.05%
2019/03/28	1	59.50	0	0.00	60.00	1	4,194	0.02%
2019/03/27	5	59.74	0	0.00	59.50	5	4,149	0.12%
2019/03/26	1	59.10	4	59.73	60.00	-3	4,155	-0.07%
2019/03/25	3	58.03	14	58.09	57.90	-11	4,125	-0.27%
2019/03/22	10	60.26	5	59.90	60.10	5	4,051	0.12%
2019/03/21	4	61.50	12	61.77	61.00	-8	4,009	-0.20%
2019/03/20	7	61.47	3	61.10	60.90	4	3,961	0.10%
2019/03/19	22	61.23	27	62.06	61.50	-5	3,908	-0.13%
2019/03/18	41	62.02	22	61.52	61.50	19	3,882	0.49%
2019/03/15	4	61.85	2	61.95	62.40	2	3,841	0.05%
2019/03/14	0	0.00	4	62.25	62.20	-4	3,792	-0.11%
2019/03/13	12	62.03	11	62.44	62.50	1	3,775	0.03%
2019/03/12	16	62.53	27	62.38	62.00	-11	3,727	-0.30%
2019/03/11	2	59.75	7	58.74	59.80	-5	3,536	-0.14%
2019/03/08	5	58.32	0	0.00	58.00	5	3,562	0.14%
2019/03/07	7	58.43	5	58.94	57.90	2	3,641	0.05%
2019/03/06	23	60.03	27	60.07	59.80	-4	3,746	-0.11%
2019/03/05	10	60.68	12	60.98	60.10	-2	3,727	-0.05%
2019/03/04	9	59.49	30	59.69	59.40	-21	3,641	-0.58%
2019/02/27	10	58.04	5	58.32	58.20	5	3,573	0.14%
2019/02/26	4	58.58	2	57.55	57.70	2	3,559	0.06%
2019/02/25	7	58.24	5	58.54	58.50	2	3,532	0.06%
2019/02/22	1	58.00	0	0.00	58.00	1	3,510	0.03%
2019/02/21	30	58.42	7	57.90	58.00	23	3,517	0.65%
2019/02/20	55	59.29	3	59.27	59.00	52	3,565	1.46%
2019/02/19	43	59.55	38	59.93	59.70	5	3,543	0.14%
2019/02/18	14	58.37	15	58.13	58.20	-1	3,484	-0.03%
2019/02/15	7	55.49	8	56.11	56.70	-1	3,413	-0.03%
2019/02/14	6	56.45	26	55.21	55.00	-20	3,443	-0.58%
2019/02/13	4	52.85	6	52.95	53.50	-2	3,282	-0.06%
2019/02/12	3	51.57	1	51.20	51.60	2	3,297	0.06%
2019/02/11	2	50.80	2	50.95	50.90	0	3,287	0.00%
2019/01/30	2	50.50	2	50.85	50.40	0	3,265	0.00%
2019/01/29	2	49.70	0	0.00	50.70	2	3,257	0.06%
2019/01/28	1	50.20	1	50.40	50.50	0	3,267	0.00%
2019/01/25	13	49.82	5	50.38	50.30	8	3,297	0.24%
2019/01/24	1	48.60	2	49.03	49.70	-1	3,320	-0.03%
2019/01/23	1	48.80	1	48.65	49.00	0	3,338	0.00%
2019/01/22	4	48.73	6	50.00	48.55	-2	3,339	-0.06%
2019/01/21	1	49.60	1	49.40	49.65	0	3,335	0.00%
2019/01/18	6	48.60	14	48.41	49.10	-8	3,372	-0.24%
2019/01/17	18	48.51	10	48.93	47.90	8	3,386	0.24%
2019/01/16	25	51.23	20	50.64	50.90	5	3,300	0.15%
2019/01/15	2	49.93	1	49.40	49.70	1	3,226	0.03%
2019/01/14	7	49.65	13	49.63	49.65	-6	3,218	-0.19%
2019/01/11	13	49.44	15	49.87	49.65	-2	3,210	-0.06%
2019/01/10	16	49.43	23	49.69	49.85	-7	3,201	-0.22%
2019/01/09	2	46.35	15	47.08	48.45	-13	3,096	-0.42%
2019/01/08	0	0.00	1	45.00	45.30	-1	2,971	-0.03%
2019/01/07	1	44.35	1	44.80	44.80	0	2,953	0.00%
2019/01/04	12	43.77	2	43.90	43.55	10	2,957	0.34%
2019/01/03	2	44.80	3	45.67	44.60	-1	2,948	-0.03%
2019/01/02	1	44.85	3	44.53	44.35	-2	2,926	-0.07%
2018/12/28	1	44.00	5	44.10	43.45	-4	2,932	-0.14%
2018/12/26	2	44.25	2	43.05	42.80	0	2,941	0.00%
2018/12/25	0	0.00	3	42.87	43.10	-3	2,972	-0.10%
2018/12/22	5	43.00	0	0.00	43.00	5	3,022	0.17%
2018/12/21	0	0.00	1	42.75	43.00	-1	3,035	-0.03%
2018/12/20	5	43.63	0	0.00	42.60	5	3,016	0.17%
2018/12/18	0	0.00	2	43.23	43.60	-2	2,983	-0.07%
2018/12/17	0	0.00	5	42.82	43.30	-5	2,969	-0.17%
2018/12/14	2	43.03	0	0.00	42.95	2	3,025	0.07%
2018/12/13	4	44.63	0	0.00	44.45	4	3,049	0.13%
2018/12/12	0	0.00	1	45.75	45.00	-1	3,048	-0.03%
2018/12/11	4	44.06	0	0.00	43.95	4	3,047	0.13%
2018/12/10	4	43.58	2	43.90	44.35	2	3,060	0.07%
2018/12/07	1	45.00	0	0.00	44.80	1	3,072	0.03%
2018/12/06	12	45.21	7	43.87	44.40	5	3,087	0.16%
2018/12/05	1	47.20	7	46.91	47.50	-6	3,062	-0.20%
2018/12/04	5	47.40	0	0.00	46.90	5	3,072	0.16%
2018/12/03	3	46.98	13	47.98	48.60	-10	3,083	-0.32%
2018/11/30	14	45.95	13	46.11	46.00	1	3,069	0.03%
2018/11/29	12	44.43	12	44.28	44.45	0	2,983	0.00%
2018/11/28	0	0.00	10	41.95	42.30	-10	2,850	-0.35%
2018/11/27	5	40.85	2	41.20	41.20	3	2,829	0.11%
2018/11/26	2	41.18	1	40.95	40.95	1	2,806	0.04%
2018/11/23	32	40.51	2	40.75	40.60	30	2,806	1.07%
2018/11/22	28	41.13	0	0.00	41.30	28	2,808	1.00%
2018/11/21	7	42.50	3	42.73	42.20	4	2,838	0.14%
2018/11/19	3	42.10	2	42.28	42.30	1	2,752	0.04%
2018/11/16	3	41.37	16	40.75	41.10	-13	2,609	-0.50%
2018/11/15	6	39.53	1	39.25	39.45	5	2,533	0.20%
2018/11/14	5	40.22	5	40.68	40.80	0	2,490	0.00%
2018/11/13	8	39.66	10	39.97	40.05	-2	2,384	-0.08%
2018/11/12	1	36.70	9	36.94	37.50	-8	2,262	-0.35%
2018/11/09	21	36.64	20	36.43	36.50	1	2,214	0.05%
2018/11/08	1	39.45	3	39.43	39.50	-2	2,134	-0.09%
2018/11/07	3	38.77	0	0.00	38.50	3	2,098	0.14%
2018/11/06	3	39.40	1	38.90	38.85	2	2,098	0.10%
2018/11/05	12	39.98	0	0.00	39.90	12	2,094	0.57%
2018/11/02	53	40.69	9	40.98	41.00	44	2,096	2.10%
2018/11/01	44	41.68	3	41.88	41.30	41	2,095	1.96%
2018/10/31	0	0.00	1	41.20	41.60	-1	2,161	-0.05%
2018/10/30	70	39.53	3	39.62	39.95	67	2,176	3.08%
2018/10/29	2	40.70	0	0.00	39.95	2	2,189	0.09%
2018/10/26	2	40.30	2	40.60	40.00	0	2,203	0.00%
2018/10/25	6	41.57	10	42.59	40.90	-4	2,219	-0.18%
2018/10/24	0	0.00	2	44.80	45.40	-2	2,205	-0.09%
2018/10/23	2	44.78	3	44.43	43.80	-1	2,244	-0.04%
2018/10/22	4	44.39	7	44.98	44.95	-3	2,275	-0.13%
2018/10/19	1	43.50	3	44.50	43.90	-2	2,283	-0.09%
2018/10/18	0	0.00	3	44.42	44.00	-3	2,271	-0.13%
2018/10/17	0	0.00	1	44.50	44.00	-1	2,263	-0.04%
2018/10/15	1	43.65	1	43.60	43.55	0	2,401	0.00%
2018/10/12	0	0.00	2	42.63	43.95	-2	2,475	-0.08%
2018/10/11	65	43.65	3	43.75	43.05	62	2,478	2.50%
2018/10/09	18	48.19	0	0.00	47.80	18	2,458	0.73%
2018/10/08	2	48.93	8	49.15	49.20	-6	2,459	-0.24%
2018/10/05	10	48.29	2	47.65	47.75	8	2,491	0.32%
2018/10/04	0	0.00	3	50.07	50.20	-3	2,473	-0.12%
2018/10/03	7	51.49	2	52.25	50.40	5	2,488	0.20%
2018/10/02	6	51.38	12	51.41	51.40	-6	2,458	-0.24%
2018/10/01	0	0.00	2	50.10	50.40	-2	2,422	-0.08%
2018/09/26	0	0.00	1	49.05	49.15	-1	2,440	-0.04%
2018/09/25	4	48.90	2	49.08	48.25	2	2,441	0.08%
2018/09/21	110	49.04	0	0.00	49.00	110	2,451	4.49%	大買/鉅額交易
2018/09/20	7	49.61	3	49.30	49.00	4	2,524	0.16%
2018/09/19	1	50.00	2	50.15	50.20	-1	2,482	-0.04%
2018/09/14	0	0.00	7	47.34	48.45	-7	2,438	-0.29%
2018/09/13	7	47.29	0	0.00	46.85	7	2,424	0.29%
2018/09/12	5	47.49	2	47.53	48.00	3	2,438	0.12%
2018/09/10	5	49.13	6	49.59	48.00	-1	2,440	-0.04%
2018/09/07	54	51.90	10	49.99	51.30	44	2,415	1.82%
2018/09/06	1	55.50	1	55.30	53.80	0	2,382	0.00%
2018/09/05	0	0.00	2	55.05	55.00	-2	2,333	-0.09%
2018/09/04	5	54.68	3	54.93	55.30	2	2,330	0.09%
2018/09/03	61	55.99	5	55.50	55.20	56	2,309	2.42%
2018/08/31	2	57.15	4	57.00	57.00	-2	2,314	-0.09%
2018/08/30	5	58.36	5	57.98	57.70	0	2,359	0.00%
2018/08/29	20	58.68	13	59.05	58.90	7	2,395	0.29%
2018/08/28	16	57.74	2	58.80	59.00	14	2,385	0.59%
2018/08/24	1	55.70	0	0.00	55.80	1	2,329	0.04%
2018/08/21	3	56.10	3	55.80	55.80	0	2,325	0.00%
2018/08/20	3	57.30	3	56.00	56.00	0	2,335	0.00%
2018/08/17	0	0.00	5	58.80	57.60	-5	2,340	-0.21%
2018/08/16	0	0.00	37	58.30	58.00	-37	2,365	-1.56%
2018/08/15	5	58.96	1	58.30	58.10	4	2,373	0.17%
2018/08/14	2	57.60	14	58.24	59.00	-12	2,376	-0.50%
2018/08/13	35	57.82	2	56.80	56.80	33	2,417	1.36%
2018/08/10	26	59.48	5	59.00	59.00	21	2,402	0.87%
2018/08/09	1	59.90	1	59.50	59.60	0	2,390	0.00%
2018/08/08	7	59.99	7	60.33	60.40	0	2,374	0.00%
2018/08/07	17	60.29	14	60.61	60.00	3	2,353	0.13%
2018/08/06	2	57.50	11	57.97	58.80	-9	2,257	-0.40%
2018/08/03	4	56.93	4	57.10	57.10	0	2,265	0.00%
2018/08/02	4	57.40	3	56.87	56.50	1	2,267	0.04%
2018/08/01	3	57.03	22	57.72	57.70	-19	2,247	-0.85%
2018/07/31	3	57.27	2	57.60	57.50	1	2,207	0.05%
2018/07/30	10	56.80	7	57.01	56.50	3	2,214	0.14%
2018/07/27	2	55.75	1	56.20	56.40	1	2,182	0.05%
2018/07/26	2	55.20	0	0.00	54.80	2	2,166	0.09%
2018/07/25	5	55.14	7	54.67	54.50	-2	2,164	-0.09%
2018/07/24	0	0.00	10	55.40	55.70	-10	2,180	-0.46%
2018/07/23	22	56.15	6	55.75	55.20	16	2,183	0.73%
2018/07/20	0	0.00	7	54.36	55.80	-7	2,136	-0.33%
2018/07/19	35	53.86	10	53.57	53.40	25	2,080	1.20%
2018/07/18	1	52.80	0	0.00	52.60	1	2,038	0.05%
2018/07/16	1	53.10	0	0.00	52.90	1	2,047	0.05%
2018/07/11	3	53.07	2	53.00	53.00	1	2,051	0.05%
2018/07/10	1	54.00	1	54.30	54.30	0	2,046	0.00%
2018/07/06	11	55.09	0	0.00	54.90	11	2,053	0.54%
2018/07/05	4	56.08	1	56.30	54.90	3	2,063	0.15%
2018/07/04	5	59.00	0	0.00	59.00	5	2,066	0.24%
2018/07/03	1	60.10	0	0.00	59.80	1	2,073	0.05%
2018/06/29	2	62.90	10	62.55	61.80	-8	2,057	-0.39%
2018/06/28	0	0.00	1	59.30	59.70	-1	1,968	-0.05%
2018/06/27	1	58.90	0	0.00	58.80	1	1,972	0.05%
2018/06/25	2	58.15	5	57.94	58.10	-3	1,969	-0.15%
2018/06/22	1	58.20	1	58.80	58.90	0	1,967	0.00%
2018/06/21	1	59.10	0	0.00	59.00	1	1,976	0.05%
2018/06/20	1	60.20	1	60.40	60.50	0	1,999	0.00%
2018/06/19	1	62.10	0	0.00	61.30	1	2,030	0.05%
2018/06/14	11	61.79	5	62.28	61.10	6	2,064	0.29%
2018/06/13	1	62.00	6	61.62	61.80	-5	2,054	-0.24%
2018/06/12	3	61.33	1	61.60	60.80	2	2,089	0.10%
2018/06/11	0	0.00	1	61.20	61.70	-1	2,085	-0.05%
2018/06/08	3	62.40	6	62.75	62.10	-3	2,092	-0.14%
2018/06/07	1	64.00	2	63.00	63.10	-1	2,104	-0.05%
2018/06/06	5	62.02	18	60.52	62.60	-13	2,076	-0.63%
2018/06/05	2	59.85	1	59.90	59.20	1	2,032	0.05%
2018/06/04	1	58.10	1	58.70	58.80	0	2,014	0.00%
2018/05/31	2	58.00	1	58.10	58.30	1	2,071	0.05%
2018/05/30	1	57.60	0	0.00	57.20	1	2,110	0.05%
2018/05/29	1	58.90	0	0.00	58.20	1	2,148	0.05%
2018/05/28	2	58.10	2	59.00	58.50	0	2,205	0.00%
2018/05/24	2	56.05	3	57.00	57.50	-1	2,353	-0.04%
2018/05/23	2	56.35	2	56.40	56.50	0	2,358	0.00%
2018/05/22	4	56.40	2	56.75	56.70	2	2,401	0.08%
2018/05/21	1	54.50	2	55.60	56.90	-1	2,449	-0.04%
2018/05/17	10	56.50	1	56.70	56.30	9	2,437	0.37%
2018/05/16	1	57.50	0	0.00	56.40	1	2,453	0.04%
2018/05/14	1	57.20	4	57.20	57.20	-3	2,529	-0.12%
2018/05/11	10	59.10	2	58.25	58.20	8	2,537	0.32%
2018/05/09	0	0.00	1	59.10	58.50	-1	2,504	-0.04%
2018/05/08	1	58.90	0	0.00	59.20	1	2,538	0.04%
2018/05/07	1	59.00	5	58.92	59.00	-4	2,566	-0.16%
2018/05/04	1	57.30	0	0.00	56.70	1	2,594	0.04%
2018/05/03	5	59.58	10	59.41	58.00	-5	2,649	-0.19%
2018/05/02	1	60.10	10	59.50	59.60	-9	2,695	-0.33%
2018/04/30	1	56.40	3	59.17	60.50	-2	2,767	-0.07%
2018/04/26	8	58.68	8	59.39	58.60	0	2,895	0.00%
2018/04/25	1	57.90	2	57.30	57.80	-1	2,946	-0.03%
2018/04/24	2	57.40	0	0.00	57.80	2	3,008	0.07%
2018/04/23	0	0.00	2	60.90	60.80	-2	3,067	-0.07%
2018/04/20	1	61.90	1	62.70	61.20	0	3,170	0.00%
2018/04/19	1	61.40	1	61.60	61.20	0	3,246	0.00%
2018/04/18	8	62.13	0	0.00	61.10	8	3,325	0.24%
2018/04/16	6	61.53	0	0.00	61.20	6	3,605	0.17%
2018/04/12	1	62.10	1	62.70	62.30	0	3,812	0.00%
2018/04/11	0	0.00	6	62.63	62.10	-6	3,943	-0.15%
2018/04/09	4	62.10	2	62.40	61.40	2	4,111	0.05%
2018/04/02	0	0.00	11	64.31	64.20	-11	4,145	-0.27%
2018/03/30	5	64.90	0	0.00	62.20	5	4,181	0.12%
2018/03/29	2	64.20	0	0.00	64.40	2	4,165	0.05%
2018/03/28	0	0.00	3	64.10	63.90	-3	4,168	-0.07%
2018/03/27	5	63.78	3	63.30	63.30	2	4,155	0.05%
2018/03/26	8	63.91	7	64.63	63.00	1	4,159	0.02%
2018/03/23	4	60.45	34	60.29	64.50	-30	4,164	-0.72%
2018/03/22	7	64.03	1	63.70	63.30	6	4,141	0.14%
2018/03/21	5	66.36	8	66.06	65.80	-3	4,126	-0.07%
2018/03/20	5	66.90	0	0.00	66.00	5	4,143	0.12%
2018/03/19	3	69.87	0	0.00	69.00	3	4,120	0.07%
2018/03/16	1	69.00	0	0.00	71.40	1	4,144	0.02%
2018/03/13	4	69.28	11	70.21	69.90	-7	4,231	-0.17%
2018/03/12	13	69.34	14	68.39	68.30	-1	4,264	-0.02%
2018/03/09	13	69.87	0	0.00	69.60	13	4,326	0.30%
2018/03/08	1	70.00	0	0.00	70.00	1	4,337	0.02%
2018/03/07	0	0.00	2	70.85	70.70	-2	4,361	-0.05%
2018/03/06	19	70.34	4	69.65	70.50	15	4,424	0.34%
2018/03/05	3	71.13	0	0.00	70.60	3	4,465	0.07%
2018/03/02	3	71.97	1	72.60	72.60	2	4,465	0.04%
2018/03/01	7	73.20	5	73.70	74.00	2	4,472	0.04%
2018/02/27	4	75.50	1	77.00	75.00	3	4,433	0.07%
2018/02/26	3	76.53	10	76.15	77.00	-7	4,453	-0.16%
2018/02/23	0	0.00	1	74.50	74.20	-1	4,593	-0.02%
2018/02/22	4	74.43	0	0.00	74.00	4	4,790	0.08%
2018/02/21	9	73.49	1	73.40	72.80	8	4,746	0.17%
2018/02/12	5	73.92	1	73.30	73.30	4	4,688	0.09%
2018/02/09	9	73.94	3	74.17	74.60	6	4,675	0.13%
2018/02/08	2	77.05	0	0.00	76.70	2	4,627	0.04%
2018/02/07	0	0.00	6	78.23	78.90	-6	4,601	-0.13%
2018/02/06	18	75.49	23	75.11	74.30	-5	4,559	-0.11%
2018/02/05	10	79.01	4	79.10	79.40	6	4,541	0.13%
2018/02/02	29	80.19	2	80.00	79.90	27	4,517	0.60%
2018/02/01	5	82.22	2	81.90	81.90	3	4,504	0.07%
2018/01/31	1	82.10	1	82.60	82.60	0	4,510	0.00%
2018/01/30	5	82.40	11	83.13	82.70	-6	4,526	-0.13%
2018/01/29	5	81.74	3	82.60	80.80	2	4,492	0.04%
2018/01/26	1	82.40	9	82.33	82.00	-8	4,449	-0.18%
2018/01/25	2	81.95	13	82.17	82.00	-11	4,443	-0.25%
2018/01/24	18	82.07	54	81.99	82.40	-36	4,483	-0.80%
2018/01/23	5	81.38	14	81.49	81.40	-9	4,510	-0.20%
2018/01/22	41	78.69	42	79.19	79.40	-1	4,511	-0.02%
2018/01/19	13	76.52	17	77.33	77.50	-4	4,505	-0.09%
2018/01/18	22	76.88	1	77.40	75.80	21	4,455	0.47%
2018/01/17	21	77.96	0	0.00	77.90	21	4,395	0.48%
2018/01/16	14	80.76	9	81.60	80.30	5	4,293	0.12%
2018/01/15	18	78.60	22	79.08	79.00	-4	4,172	-0.10%
2018/01/12	6	75.63	12	76.39	76.40	-6	4,088	-0.15%
2018/01/11	16	74.31	5	74.58	74.40	11	4,021	0.27%
2018/01/10	27	75.70	5	75.42	74.00	22	3,986	0.55%
2018/01/09	41	79.95	6	80.32	79.30	35	3,779	0.93%
2018/01/08	20	84.65	5	85.12	84.00	15	3,662	0.41%
2018/01/05	7	89.41	13	90.74	88.30	-6	3,612	-0.17%
2018/01/04	17	88.36	20	86.85	88.00	-3	3,514	-0.09%
2018/01/03	2	86.60	42	87.30	87.30	-40	3,549	-1.13%
2018/01/02	0	0.00	2	80.20	82.60	-2	3,514	-0.06%