宏達電 (2498)-凱基-岡山券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.15
漲跌
▲0.70
漲幅
+1.69%
成交量
2,190張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30(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

宏達電 (2498)籌碼相關－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/04/22	2	41.55	204	42.45	41.45	-202	5,075	-3.98%	大賣/鉅額交易
2024/04/19	1	41.60	0	0.00	41.45	1	5,086	0.02%
2024/04/18	0	0.00	1	42.60	43.25	-1	5,124	-0.02%
2024/04/17	1	43.10	0	0.00	42.80	1	5,293	0.02%
2024/04/16	6.3	43.75	0	0.00	42.90	6.3	5,669	0.11%
2024/04/11	4.3	45.63	0	0.00	45.55	4.3	7,361	0.06%
2024/04/10	2	46.55	0	0.00	46.40	2	7,393	0.03%
2024/04/09	11	46.53	0	0.00	46.65	11	7,483	0.15%
2024/04/08	0	0.00	1	47.30	47.45	-1	7,516	-0.01%
2024/04/03	3	46.83	0	0.00	47.20	3	7,548	0.04%
2024/04/01	1	47.85	1	48.10	48.25	0	7,772	0.00%
2024/03/29	1	47.20	0	0.00	47.20	1	7,874	0.01%
2024/03/28	0	0.00	6	47.49	47.65	-6	8,335	-0.07%
2024/03/25	1	48.80	1	50.00	48.00	0	8,579	0.00%
2024/03/18	5	45.70	0	0.00	45.80	5	9,152	0.05%
2024/03/15	0	45.40	0	0.00	45.15	0	9,180	0.00%
2024/03/13	2	45.95	0	46.10	45.90	2	9,195	0.02%
2024/03/12	0	47.10	0	0.00	47.25	0	9,209	0.00%
2024/03/11	0	0.00	0	46.15	46.20	0	9,198	0.00%
2024/03/08	2	46.20	0	0.00	45.90	2	9,224	0.02%
2024/03/07	1	47.20	0	0.00	47.00	1	9,146	0.01%
2024/03/06	5.3	47.22	1	47.15	47.10	4.3	9,092	0.05%
2024/03/05	7	49.00	0	0.00	48.90	7	8,969	0.08%
2024/03/04	20	49.07	1	49.30	49.20	19	8,958	0.21%
2024/02/27	16	49.77	0	0.00	48.60	16	9,009	0.18%
2024/02/23	1	49.00	0	0.00	48.50	1	8,971	0.01%
2024/02/22	1	49.10	0	0.00	49.00	1	8,973	0.01%
2024/02/20	1	49.75	1	50.10	49.20	0	9,182	0.00%
2024/02/19	11	50.11	2	50.65	50.00	9	9,162	0.10%
2024/02/16	1	49.55	0	0.00	50.00	1	9,254	0.01%
2024/02/05	2	49.53	0	0.00	49.05	2	9,356	0.02%
2024/02/01	0	0.00	1	50.30	50.70	-1	9,271	-0.01%
2024/01/31	0	0.00	2	49.10	49.10	-2	9,321	-0.02%
2024/01/30	2	49.85	0	0.00	49.50	2	9,409	0.02%
2024/01/24	0	0.00	1	51.50	51.40	-1	9,681	-0.01%
2024/01/23	0	0.00	0.1	51.50	51.70	-0.1	9,628	0.00%
2024/01/22	0	0.00	1	51.10	51.50	-1	9,589	-0.01%
2024/01/19	1.1	49.86	1	50.40	50.30	0.1	9,606	0.00%
2024/01/18	2	50.20	0	0.00	50.40	2	9,580	0.02%
2024/01/17	3	49.62	0	0.00	49.15	3	9,534	0.03%
2024/01/16	0	0.00	2	50.50	50.30	-2	9,430	-0.02%
2024/01/15	2	51.80	0	0.00	51.30	2	9,357	0.02%
2024/01/12	1	52.50	1	51.90	51.60	0	9,351	0.00%
2024/01/11	1	52.70	1	52.10	52.10	0	9,297	0.00%
2024/01/10	2	53.10	3	52.67	52.20	-1	9,242	-0.01%
2024/01/09	18	54.28	20.6	54.51	54.70	-2.6	8,994	-0.03%
2024/01/08	2	52.90	4	53.53	52.90	-2	7,866	-0.03%
2024/01/05	1	48.95	0	0.00	48.90	1	7,192	0.01%
2024/01/04	1	48.60	0	0.00	48.65	1	7,219	0.01%
2024/01/03	3	49.40	0	0.00	49.40	3	7,236	0.04%
2024/01/02	1	52.10	1	51.00	50.70	0	7,178	0.00%
2023/12/27	1	52.50	1	51.70	52.10	0	7,194	0.00%
2023/12/26	2	51.65	1	51.80	51.50	1	7,015	0.01%
2023/12/25	6	53.55	10	53.12	52.00	-4	6,901	-0.06%
2023/12/22	14	51.64	23	51.23	51.20	-9	6,432	-0.14%
2023/12/21	1	48.90	0	0.00	49.15	1	6,176	0.02%
2023/12/20	0	0.00	1	49.55	49.55	-1	6,172	-0.02%
2023/12/19	12	48.75	0	0.00	48.65	12	6,148	0.20%
2023/12/18	3	49.78	0	0.00	49.25	3	6,148	0.05%
2023/12/15	7	50.44	0	0.00	50.80	7	6,065	0.12%
2023/12/14	4	51.28	8	51.49	52.00	-4	5,873	-0.07%
2023/12/13	1	48.30	0	0.00	48.30	1	5,425	0.02%
2023/12/12	1	48.25	0	0.00	48.30	1	5,435	0.02%
2023/12/11	0	0.00	1	49.25	48.70	-1	5,466	-0.02%
2023/12/08	0	0.00	3.2	49.23	48.85	-3.2	5,475	-0.06%
2023/12/07	1	49.20	2	48.55	48.40	-1	5,460	-0.02%
2023/11/30	11	50.17	0	0.00	50.20	11	5,414	0.20%
2023/11/23	1	50.00	1	50.10	50.10	0	5,249	0.00%
2023/11/22	1	49.85	0	0.00	50.00	1	5,226	0.02%
2023/11/20	1	49.60	1	49.15	49.15	0	5,091	0.00%
2023/11/17	2	49.35	0	0.00	49.45	2	5,037	0.04%
2023/11/14	0	0.00	9	47.67	47.20	-9	4,728	-0.19%
2023/11/10	2	46.18	0	0.00	45.90	2	4,645	0.04%
2023/11/08	0	0.00	4	46.99	47.40	-4	4,731	-0.08%
2023/11/07	16	46.21	15	46.22	46.05	1	4,652	0.02%
2023/11/06	0	0.00	1.2	48.36	48.10	-1.2	4,602	-0.03%
2023/11/03	19	46.83	20	47.30	47.40	-1	4,549	-0.02%
2023/11/02	0.2	46.05	5	45.48	45.85	-4.8	4,356	-0.11%
2023/10/31	5.2	45.11	0	0.00	44.10	5.2	4,598	0.11%
2023/10/27	1	47.30	14	47.11	46.00	-13	4,872	-0.27%
2023/10/26	1	45.20	5	45.60	45.15	-4	4,880	-0.08%
2023/10/25	0	0.00	0	46.55	46.60	0	4,945	0.00%
2023/10/24	2	45.30	0	0.00	45.70	2	5,041	0.04%
2023/10/23	1	45.60	0	0.00	45.30	1	5,087	0.02%
2023/10/19	2.1	45.56	0	0.00	45.85	2.1	5,182	0.04%
2023/10/18	3.1	46.46	2	47.00	46.60	1.1	5,274	0.02%
2023/10/17	6	49.08	3	50.27	48.10	3	5,172	0.06%
2023/10/12	3	50.43	3	50.30	50.30	0	5,366	0.00%
2023/10/05	0.1	50.20	1	50.20	50.30	-0.9	6,014	-0.01%
2023/10/04	1	47.35	0	0.00	47.45	1	6,175	0.02%
2023/10/02	0	0.00	2	49.15	49.10	-2	6,297	-0.03%
2023/09/27	0.1	48.70	0	0.00	48.60	0.1	6,431	0.00%
2023/09/21	2	48.30	0	0.00	48.45	2	6,600	0.03%
2023/09/20	30	49.25	30	49.23	49.20	0	6,605	0.00%
2023/09/19	2	49.55	0	0.00	49.45	2	6,662	0.03%
2023/09/13	0	0.00	0	49.70	49.50	0	6,999	0.00%
2023/09/08	1	50.30	0	0.00	50.10	1	7,114	0.01%
2023/09/07	0	0.00	5	52.00	51.00	-5	7,133	-0.07%
2023/08/31	0	0.00	1	53.20	52.80	-1	7,669	-0.01%
2023/08/29	0	0.00	1	51.40	51.80	-1	8,139	-0.01%
2023/08/28	0	0.00	0.1	50.70	50.40	-0.1	8,214	0.00%
2023/08/25	1	51.40	0	0.00	51.10	1	8,264	0.01%
2023/08/22	1	51.50	0	0.00	50.70	1	8,767	0.01%
2023/08/17	0.1	50.20	0	0.00	51.00	0.1	8,893	0.00%
2023/08/10	0.3	50.60	0	0.00	50.50	0.3	9,128	0.00%
2023/08/04	6	51.38	4	51.33	51.10	2	9,024	0.02%
2023/08/02	2	53.25	7	53.00	52.50	-5	8,926	-0.06%
2023/08/01	3	55.70	0	0.00	55.60	3	8,713	0.03%
2023/07/31	0	0.00	2	56.40	55.80	-2	8,672	-0.02%
2023/07/28	0	56.20	1	56.10	56.00	-1	8,619	-0.01%
2023/07/27	1	57.70	1	57.20	57.20	0	8,602	0.00%
2023/07/21	2	58.00	0	0.00	57.80	2	8,621	0.02%
2023/07/19	4	56.25	2	56.40	55.60	2	8,690	0.02%
2023/07/18	0.2	57.00	4	58.23	56.70	-3.8	8,788	-0.04%
2023/07/17	3.5	58.09	1	58.40	58.50	2.5	8,914	0.03%
2023/07/14	8	59.03	5	58.76	58.80	3	8,991	0.03%
2023/07/13	1	59.00	1	59.20	58.40	0	8,953	0.00%
2023/07/12	7	59.13	2	58.45	57.70	5	8,770	0.06%
2023/07/11	5	57.34	5	58.08	58.00	0	8,506	0.00%
2023/07/10	3	55.50	0	0.00	55.30	3	8,312	0.04%
2023/07/07	5	55.98	0	0.00	55.90	5	8,305	0.06%
2023/07/06	10	57.00	3	57.00	56.80	7	8,385	0.08%
2023/07/04	0	0.00	1	56.60	57.20	-1	9,133	-0.01%
2023/07/03	3	57.53	16	57.49	57.10	-13	9,220	-0.14%
2023/06/30	1	57.20	45	57.26	57.10	-44	9,320	-0.47%
2023/06/29	1	58.00	3	57.80	57.00	-2	9,382	-0.02%
2023/06/28	5	56.44	1	56.50	56.40	4	9,417	0.04%
2023/06/27	11	56.65	0	57.50	56.40	11	9,657	0.11%
2023/06/26	13	57.66	0	0.00	57.40	13	9,898	0.13%
2023/06/21	6	58.23	6	58.90	58.70	0	10,018	0.00%
2023/06/20	1	58.70	0	0.00	58.70	1	9,944	0.01%
2023/06/19	2	59.15	0	0.00	58.90	2	10,023	0.02%
2023/06/16	0.1	60.70	0	0.00	60.50	0.1	10,044	0.00%
2023/06/15	1	60.30	0	0.00	60.20	1	10,095	0.01%
2023/06/14	26.1	60.39	0	0.00	60.20	26.1	10,260	0.25%
2023/06/12	0	0.00	4	60.40	60.20	-4	10,964	-0.04%
2023/06/08	3	61.20	0	0.00	60.40	3	11,507	0.03%
2023/06/06	4.1	61.16	0	0.00	61.00	4.1	12,463	0.03%
2023/06/05	3	64.24	41	64.31	63.60	-38	12,483	-0.30%
2023/06/02	0	0.00	2	62.80	62.90	-2	12,292	-0.02%
2023/06/01	1	62.40	2	62.00	62.40	-1	12,408	-0.01%
2023/05/30	0	0.00	1	62.00	61.80	-1	13,018	-0.01%
2023/05/29	2	61.00	5	61.18	61.50	-3	13,433	-0.02%
2023/05/26	1	58.70	0	0.00	58.40	1	13,751	0.01%
2023/05/25	1	60.20	3	60.13	59.40	-2	14,297	-0.01%
2023/05/23	2	60.15	2	59.90	60.10	0	15,234	0.00%
2023/05/22	2	59.55	2	60.15	60.30	0	15,543	0.00%
2023/05/19	0	0.00	2	58.95	59.00	-2	15,668	-0.01%
2023/05/17	0	0.00	4.4	58.12	58.40	-4.4	16,248	-0.03%
2023/05/16	1	57.40	0	0.00	57.60	1	16,400	0.01%
2023/05/15	0	0.00	2	56.60	56.60	-2	16,607	-0.01%
2023/05/12	0	0.00	1	55.90	57.20	-1	17,142	-0.01%
2023/05/11	2	57.05	1	55.90	56.00	1	17,695	0.01%
2023/05/10	0	0.00	1	57.30	57.50	-1	18,116	-0.01%
2023/05/04	0	0.00	0.2	56.90	56.80	-0.2	22,378	0.00%
2023/05/03	1.1	56.41	0	0.00	56.50	1.1	22,607	0.00%
2023/04/28	17.3	57.07	15	56.70	56.70	2.3	23,193	0.01%
2023/04/27	1	56.80	1	56.10	56.20	0	23,205	0.00%
2023/04/26	0	0.00	1	55.90	56.50	-1	23,243	0.00%
2023/04/25	3	57.17	0	0.00	55.90	3	23,544	0.01%
2023/04/21	2	58.30	0	0.00	58.10	2	23,910	0.01%
2023/04/20	4	60.15	0	0.00	59.60	4	23,913	0.02%
2023/04/19	7	62.81	0	0.00	61.70	7	23,949	0.03%
2023/04/18	5	63.70	0	0.00	63.30	5	24,001	0.02%
2023/04/17	1	64.90	8	65.08	64.60	-7	24,530	-0.03%
2023/04/14	0	0.00	1	64.60	64.30	-1	24,969	0.00%
2023/04/13	0	0.00	7	64.53	63.70	-7	25,245	-0.03%
2023/04/11	2.2	64.91	1	64.50	64.30	1.2	25,460	0.00%
2023/04/10	12	64.91	7	65.00	65.20	5	25,447	0.02%
2023/04/07	9	64.30	6	65.45	64.10	3	25,252	0.01%
2023/04/06	5	63.30	21	62.98	63.60	-16	24,885	-0.06%
2023/03/31	13	62.54	13	62.29	62.60	0	24,950	0.00%
2023/03/30	15	61.87	90	62.12	62.00	-75	25,029	-0.30%
2023/03/28	10	61.90	7	62.17	61.70	3	25,355	0.01%
2023/03/27	1	64.40	1	63.80	63.60	0	25,215	0.00%
2023/03/24	12	63.80	14	63.04	63.00	-2	25,157	-0.01%
2023/03/23	0	0.00	1	63.10	63.10	-1	25,160	0.00%
2023/03/22	1	63.70	1	63.30	63.30	0	25,290	0.00%
2023/03/21	31	63.60	1	62.90	62.70	30	25,422	0.12%
2023/03/20	1	63.00	6	63.20	63.20	-5	25,545	-0.02%
2023/03/17	15	61.57	9	62.26	62.20	6	25,901	0.02%
2023/03/16	4	62.00	3	61.23	61.10	1	26,237	0.00%
2023/03/15	4	63.53	4	63.30	63.00	0	26,537	0.00%
2023/03/14	2	62.55	2	63.15	62.50	0	26,978	0.00%
2023/03/13	1	61.30	0	0.00	62.60	1	27,719	0.00%
2023/03/10	5	62.22	10	62.80	62.60	-5	28,235	-0.02%
2023/03/09	26	65.52	19	65.37	64.40	7	29,472	0.02%
2023/03/08	1	63.40	0	0.00	63.40	1	29,774	0.00%
2023/03/07	12	65.03	25	65.43	64.90	-13	29,637	-0.04%
2023/03/06	4	64.58	4	65.03	64.80	0	29,643	0.00%
2023/03/03	4	63.90	8	64.88	63.60	-4	29,568	-0.01%
2023/03/02	5	65.32	3	64.77	64.80	2	29,462	0.01%
2023/03/01	19	66.70	19	67.06	66.10	0	29,189	0.00%
2023/02/24	16	67.02	17	66.62	65.40	-1	28,773	0.00%
2023/02/23	25	66.69	9	66.79	66.70	16	28,439	0.06%
2023/02/22	12	64.72	10	65.10	64.60	2	28,059	0.01%
2023/02/21	25	67.28	23	67.65	66.70	2	27,948	0.01%
2023/02/20	2	66.50	1	66.90	66.90	1	27,536	0.00%
2023/02/17	2	65.90	12	65.79	65.80	-10	27,439	-0.04%
2023/02/16	11	65.75	1	65.50	65.60	10	27,622	0.04%
2023/02/15	5	64.02	18	64.11	64.50	-13	27,729	-0.05%
2023/02/14	5	65.76	5	65.58	65.50	0	27,359	0.00%
2023/02/13	13	65.46	3	65.33	65.20	10	27,496	0.04%
2023/02/10	3.1	66.56	1	65.60	65.50	2.1	27,637	0.01%
2023/02/09	2	67.20	2	67.25	67.70	0	27,428	0.00%
2023/02/08	1	66.80	3	66.73	66.30	-2	27,527	-0.01%
2023/02/07	6.1	66.55	2	66.80	66.10	4.1	27,519	0.01%
2023/02/06	20	66.99	3	67.47	68.70	17	27,040	0.06%
2023/02/03	36	67.24	58.1	67.70	65.10	-22.1	26,040	-0.08%
2023/02/02	0	0.00	11.2	66.84	66.90	-11.2	24,490	-0.05%
2023/02/01	12	60.64	11	60.74	60.90	1	24,173	0.00%
2023/01/31	6	60.77	9	60.56	60.80	-3	24,234	-0.01%
2023/01/30	15	59.11	7	59.09	59.50	8	24,065	0.03%
2023/01/17	5	57.22	10	57.24	57.20	-5	24,033	-0.02%
2023/01/16	1	57.40	10	57.40	57.20	-9	24,166	-0.04%
2023/01/13	11	58.63	47	58.17	57.30	-36	24,282	-0.15%
2023/01/12	5	59.84	9	59.77	59.50	-4	24,235	-0.02%
2023/01/11	19	59.10	40	59.21	59.00	-21	24,121	-0.09%
2023/01/10	32	59.48	3	59.30	58.80	29	24,312	0.12%
2023/01/09	5	59.00	2	59.50	58.70	3	24,559	0.01%
2023/01/06	1	58.60	0	0.00	58.50	1	24,854	0.00%
2023/01/05	11	59.93	29	59.24	58.70	-18	25,296	-0.07%
2023/01/04	44	58.72	44.6	59.08	58.80	-0.6	25,241	0.00%
2023/01/03	3	56.90	4	57.40	58.10	-1	25,223	0.00%
2022/12/30	6	56.35	6	56.07	55.70	0	25,198	0.00%
2022/12/29	3	55.23	4	55.53	55.70	-1	25,355	0.00%
2022/12/28	44	55.82	44	56.79	55.70	0	25,989	0.00%
2022/12/27	57	57.10	61	56.49	57.10	-4	26,174	-0.02%
2022/12/26	21	55.69	21	55.74	55.70	0	26,380	0.00%
2022/12/23	53	55.05	44	55.11	55.00	9	26,855	0.03%
2022/12/22	18	56.07	18	56.28	55.40	0	27,133	0.00%
2022/12/21	20.1	54.27	20	54.77	55.80	0.1	27,737	0.00%
2022/12/20	24	55.69	21	55.85	54.40	3	28,192	0.01%
2022/12/19	42.1	56.59	41	56.96	56.40	1.1	28,938	0.00%
2022/12/16	21	57.51	17	57.47	57.20	4	29,573	0.01%
2022/12/15	17	58.53	14	58.26	58.20	3	30,474	0.01%
2022/12/14	44	58.32	23	58.41	58.40	21	31,185	0.07%
2022/12/13	13	59.49	10	58.77	58.40	3	31,538	0.01%
2022/12/12	20	59.17	36	59.28	58.90	-16	31,888	-0.05%
2022/12/09	30	59.94	15	59.90	59.40	15	31,984	0.05%
2022/12/08	25	58.84	42	59.18	59.90	-17	31,994	-0.05%
2022/12/07	42.5	59.20	41	58.66	58.00	1.5	32,125	0.00%
2022/12/06	32	60.39	18	60.68	59.90	14	32,225	0.04%
2022/12/05	43	60.81	31	61.02	60.40	12	32,529	0.04%
2022/12/02	38	57.69	21	58.85	59.10	17	31,931	0.05%
2022/12/01	50	59.03	39.2	59.44	57.80	10.8	31,833	0.03%
2022/11/30	30.2	55.01	22.3	55.73	57.60	8	31,310	0.03%
2022/11/29	12	51.44	27	51.93	52.40	-15	31,608	-0.05%
2022/11/28	22.1	51.78	7	51.50	51.50	15.1	33,714	0.04%
2022/11/25	15	53.44	11	53.05	52.70	4	34,360	0.01%
2022/11/24	11	53.34	17	53.32	53.40	-6	35,383	-0.02%
2022/11/23	17	53.04	8	52.40	52.40	9	35,608	0.03%
2022/11/22	7	52.87	7	52.80	52.80	0	35,980	0.00%
2022/11/21	12	54.20	14	53.65	52.80	-2	37,064	-0.01%
2022/11/18	3	54.00	1	53.40	53.40	2	37,282	0.01%
2022/11/17	7	55.03	7	54.76	54.70	0	38,061	0.00%
2022/11/16	13	54.37	7	54.70	54.50	6	38,499	0.02%
2022/11/15	10	54.27	7	54.20	54.30	3	38,967	0.01%
2022/11/14	10	53.72	16	54.31	54.30	-6	39,829	-0.02%
2022/11/11	8	52.99	7	52.59	52.40	1	40,889	0.00%
2022/11/10	7	53.17	8	52.78	52.70	-1	41,712	0.00%
2022/11/09	6	52.85	11.1	53.18	53.40	-5.1	42,307	-0.01%
2022/11/08	11	53.05	12	52.58	51.80	-1	43,100	0.00%
2022/11/07	10	53.17	6	52.50	52.50	4	43,801	0.01%
2022/11/04	4	53.75	3	53.80	53.50	1	44,700	0.00%
2022/11/03	9	51.46	11	51.89	52.70	-2	44,986	0.00%
2022/11/02	35.1	51.20	34	50.61	50.50	1.1	45,218	0.00%
2022/11/01	2	50.50	2	50.55	50.90	0	46,009	0.00%
2022/10/31	11	50.22	15	50.62	50.50	-4	46,929	-0.01%
2022/10/28	4.5	48.59	1	48.15	48.30	3.5	48,686	0.01%
2022/10/27	4.1	49.12	6.7	49.71	50.30	-2.6	49,722	-0.01%
2022/10/26	8.1	49.45	6	48.48	48.40	2.1	50,392	0.00%
2022/10/25	11.2	49.56	5	49.14	49.05	6.2	51,129	0.01%
2022/10/24	0.1	49.80	0	0.00	49.65	0.1	52,478	0.00%
2022/10/21	1.1	50.26	0	0.00	49.25	1.1	54,504	0.00%
2022/10/20	11	50.58	13	50.79	51.00	-2	55,537	0.00%
2022/10/19	2	52.05	0	0.00	51.70	2	56,959	0.00%
2022/10/18	4	52.93	5	52.20	52.00	-1	58,860	0.00%
2022/10/17	1	49.65	1	51.00	52.50	0	62,994	0.00%
2022/10/14	12	52.03	22	51.27	51.70	-10	65,525	-0.02%
2022/10/13	33	51.61	32	52.19	49.05	1	66,365	0.00%
2022/10/12	7.1	51.29	8	51.60	53.00	-1	66,666	0.00%
2022/10/11	42	51.80	40	52.70	51.60	2	67,341	0.00%
2022/10/07	4.1	56.41	5.2	55.87	55.90	-1.1	67,859	0.00%
2022/10/06	5	56.06	5	55.40	56.50	0	69,128	0.00%
2022/10/05	2	55.80	1	58.10	55.00	1	70,843	0.00%
2022/10/04	5	55.96	11	55.81	55.90	-6	71,871	-0.01%
2022/10/03	1	54.20	2	53.85	54.30	-1	72,857	0.00%
2022/09/30	5	53.38	1	51.40	54.80	4	75,063	0.01%
2022/09/29	6	53.48	18	53.39	53.30	-12	77,665	-0.02%
2022/09/28	22	54.94	21	55.80	52.00	1	81,115	0.00%
2022/09/27	20	55.64	0	0.00	56.60	20	82,606	0.02%
2022/09/26	4	58.85	18	58.09	56.00	-14	83,725	-0.02%
2022/09/23	23	62.18	16	61.96	60.80	7	84,788	0.01%
2022/09/22	2	63.70	9	63.92	62.70	-7	85,208	-0.01%
2022/09/21	19.2	63.90	21	64.00	64.50	-1.8	85,680	0.00%
2022/09/20	2	62.80	19	62.77	62.80	-17	87,623	-0.02%
2022/09/19	4	62.15	2.5	61.50	61.30	1.5	87,693	0.00%
2022/09/16	2	61.40	3	61.67	61.20	-1	87,845	0.00%
2022/09/15	12	62.25	7	62.11	61.30	5	88,657	0.01%
2022/09/14	5	61.28	5	61.58	62.60	0	89,958	0.00%
2022/09/13	26	62.68	4	62.70	62.20	22	89,566	0.02%
2022/09/12	12	63.38	17	63.54	63.30	-5	89,038	-0.01%
2022/09/08	8	61.10	7	60.81	60.80	1	88,042	0.00%
2022/09/07	3.5	60.61	5	60.20	60.40	-1.5	87,776	0.00%
2022/09/06	7.1	62.45	4	62.10	60.10	3.1	87,085	0.00%
2022/09/05	26	64.50	17	64.25	63.40	9	86,076	0.01%
2022/09/02	27.1	62.91	25	64.03	63.90	2.1	84,883	0.00%
2022/09/01	17	61.12	16	60.51	60.20	1	82,647	0.00%
2022/08/31	13	60.07	17	60.89	62.30	-4	81,807	0.00%
2022/08/30	11	59.72	4	59.50	59.10	7	80,656	0.01%
2022/08/29	7	58.54	11	58.75	58.70	-4	80,251	0.00%
2022/08/26	14	62.24	9	62.17	61.60	5	79,833	0.01%
2022/08/25	24	61.14	25	60.69	61.00	-1	78,831	0.00%
2022/08/24	19	59.11	15	59.68	59.50	4	78,464	0.01%
2022/08/23	13	60.48	8	60.39	60.20	5	77,650	0.01%
2022/08/22	16	62.27	3	62.20	61.00	13	77,073	0.02%
2022/08/19	6	64.37	15	64.28	63.90	-9	76,527	-0.01%
2022/08/18	43	65.27	37	64.74	64.20	6	75,462	0.01%
2022/08/17	10	64.05	21	64.70	65.50	-11	74,055	-0.01%
2022/08/16	9	63.51	3	64.27	62.50	6	72,978	0.01%
2022/08/15	27	61.62	31	62.17	64.50	-4	72,200	-0.01%
2022/08/12	43	63.64	39	64.16	63.20	4	71,105	0.01%
2022/08/11	9	63.73	15	63.75	63.80	-6	70,103	-0.01%
2022/08/10	11	60.61	17	61.39	62.00	-6	69,002	-0.01%
2022/08/09	21	60.07	22	60.15	59.70	-1	68,156	0.00%
2022/08/08	23	59.85	18	59.29	60.40	5	67,502	0.01%
2022/08/05	8	60.04	5	60.44	62.00	3	66,539	0.00%
2022/08/04	57	60.44	29.1	59.75	58.30	27.9	65,593	0.04%
2022/08/03	29	65.20	21	64.09	63.30	8	63,697	0.01%
2022/08/02	41	64.84	36	64.31	64.30	5	62,596	0.01%
2022/08/01	32	65.88	14	65.56	65.80	18	61,911	0.03%
2022/07/29	60	65.74	58	65.38	65.10	2	61,030	0.00%
2022/07/28	119	66.99	125	66.27	65.40	-6	59,645	-0.01%	大買/大賣/
2022/07/27	5	64.24	6	63.92	64.70	-1	57,530	0.00%
2022/07/26	45	66.16	42	65.67	64.20	3	56,412	0.01%
2022/07/25	81	65.87	71	65.29	66.60	10	55,233	0.02%
2022/07/22	57	66.77	61.1	66.94	64.70	-4	53,167	-0.01%
2022/07/21	14	63.26	25	64.18	65.60	-11	48,899	-0.02%
2022/07/20	24	60.62	28	60.30	59.70	-4	46,099	-0.01%
2022/07/19	7	58.66	2	58.55	58.10	5	44,897	0.01%
2022/07/18	11	60.71	9	60.03	59.10	2	44,100	0.00%
2022/07/15	3	59.00	3	60.10	58.90	0	42,995	0.00%
2022/07/14	12	59.29	17.1	60.02	60.70	-5.1	42,083	-0.01%
2022/07/13	22	60.69	28	61.22	58.40	-6	40,525	-0.01%
2022/07/12	35	59.35	17	58.45	57.60	18	38,521	0.05%
2022/07/11	81	59.82	81	60.09	60.90	0	36,860	0.00%
2022/07/08	52	61.05	62	61.59	60.50	-10	35,597	-0.03%
2022/07/07	13	60.46	25	61.43	61.70	-12	33,181	-0.04%
2022/07/06	49	59.27	64	60.31	56.90	-15	30,092	-0.05%
2022/07/05	64	59.00	51	59.09	60.70	13	26,355	0.05%
2022/07/04	10	51.56	21	52.93	55.20	-11	24,146	-0.05%
2022/07/01	21	50.89	19	50.81	50.20	2	22,541	0.01%
2022/06/30	35	49.19	32	49.69	48.90	3	20,532	0.01%
2022/06/29	10	53.60	4	52.98	52.00	6	19,418	0.03%
2022/06/28	30	58.80	55	58.20	57.70	-25	17,930	-0.14%
2022/06/27	3	56.67	16	57.03	57.80	-13	15,291	-0.09%
2022/06/24	25	51.38	19	51.61	52.60	6	14,754	0.04%
2022/06/23	57	49.57	86.1	48.48	47.90	-29.1	14,113	-0.21%
2022/06/22	32	46.98	29	47.52	49.70	3	13,272	0.02%
2022/06/21	47	44.25	0.2	46.30	46.30	46.9	11,791	0.40%
2022/06/20	2.1	44.36	2	43.80	42.10	0.1	11,763	0.00%
2022/06/17	0	43.75	8	43.98	44.00	-8	11,742	-0.07%
2022/06/16	6	46.98	1	46.05	45.05	5	11,870	0.04%
2022/06/14	1	45.15	0	0.00	46.45	1	12,146	0.01%
2022/06/13	0.1	45.70	2	45.95	45.60	-1.9	12,401	-0.02%
2022/06/10	0	0.00	1	47.35	47.40	-1	12,611	-0.01%
2022/06/09	3	48.30	0	0.00	48.20	3	12,786	0.02%
2022/06/07	3	48.40	0	0.00	48.15	3	13,501	0.02%
2022/06/02	11	50.15	1	49.95	49.25	10	14,489	0.07%
2022/05/31	7	49.33	18	49.65	50.00	-11	15,290	-0.07%
2022/05/30	0	0.00	2	48.23	48.15	-2	16,732	-0.01%
2022/05/27	12	48.17	12	47.78	47.05	0	17,646	0.00%
2022/05/26	0	0.00	4	46.15	45.90	-4	17,706	-0.02%
2022/05/25	1	45.70	0.1	46.05	46.00	0.9	18,054	0.00%
2022/05/24	2	45.98	1	46.05	45.95	1	18,678	0.01%
2022/05/23	0	0.00	1	47.60	47.30	-1	18,733	-0.01%
2022/05/20	10	47.15	0	0.00	47.00	10	19,058	0.05%
2022/05/19	12	45.78	10	46.00	46.70	2	19,154	0.01%
2022/05/16	1	45.35	23.1	45.64	45.70	-22.1	19,732	-0.11%
2022/05/11	31	45.53	10	45.50	46.15	21	20,437	0.10%
2022/05/10	0	0.00	2	46.20	46.45	-2	20,644	-0.01%
2022/05/09	12	46.38	37	46.16	45.65	-25	21,260	-0.12%
2022/05/06	2	49.45	2.1	49.79	49.95	-0.1	21,534	0.00%
2022/05/05	1	50.30	3	51.20	51.00	-2	22,316	-0.01%
2022/05/03	20	48.15	22	47.76	48.45	-2	23,723	-0.01%
2022/04/29	78	49.31	65	49.94	47.60	13	24,171	0.05%
2022/04/28	11	48.67	10	48.95	48.60	1	24,509	0.00%
2022/04/27	12.2	48.49	13	47.92	48.60	-0.8	24,884	0.00%
2022/04/26	10	49.80	11	49.12	49.80	-1	25,059	0.00%
2022/04/25	10.2	48.51	14	49.20	48.75	-3.8	25,311	-0.02%
2022/04/22	25	51.06	21	51.50	51.10	4	25,912	0.02%
2022/04/21	22	52.94	31	52.15	53.00	-9	26,781	-0.03%
2022/04/20	11	53.11	10	53.30	53.10	1	27,371	0.00%
2022/04/19	10	53.20	10	53.50	53.20	0	28,103	0.00%
2022/04/15	1	54.20	0	0.00	54.20	1	29,725	0.00%
2022/04/14	6	56.87	6	56.40	56.10	0	30,518	0.00%
2022/04/13	1	55.20	1.1	56.96	56.60	-0.1	31,079	0.00%
2022/04/12	0	54.00	1	55.10	54.00	-1	31,573	0.00%
2022/04/11	1	54.10	0	0.00	54.00	1	32,647	0.00%
2022/04/08	3	56.30	0	0.00	56.70	3	33,380	0.01%
2022/04/07	18	57.26	11	58.35	55.70	7	33,765	0.02%
2022/04/06	1	58.80	0	0.00	58.80	1	34,281	0.00%
2022/04/01	10	58.80	10	59.00	60.00	0	35,009	0.00%
2022/03/31	3	59.63	0	0.00	59.20	3	35,554	0.01%
2022/03/30	1	61.70	1	60.60	60.30	0	37,297	0.00%
2022/03/29	2	60.10	2	59.85	59.80	0	38,605	0.00%
2022/03/28	11	59.59	14	58.31	59.70	-3	40,366	-0.01%
2022/03/25	43	59.86	29	60.27	59.30	14	41,209	0.03%
2022/03/24	15	60.77	4	61.55	61.80	11	42,122	0.03%
2022/03/23	1	60.10	2.1	60.23	59.70	-1.1	42,768	0.00%
2022/03/22	6	58.82	6	59.02	59.30	0	43,683	0.00%
2022/03/21	2	60.85	2	58.55	58.50	0	44,434	0.00%
2022/03/18	1	59.10	63	58.82	58.50	-62	44,939	-0.14%
2022/03/17	15	58.40	21	58.16	58.60	-6	45,225	-0.01%
2022/03/16	16	55.48	10	55.90	56.20	6	45,677	0.01%
2022/03/15	5	55.96	1	55.90	55.60	4	46,642	0.01%
2022/03/14	4	58.18	5	57.82	57.70	-1	47,603	0.00%
2022/03/11	6	56.67	30	56.60	57.80	-24	49,421	-0.05%
2022/03/10	31	57.72	2	58.40	58.10	29	50,458	0.06%
2022/03/09	23	56.41	20	56.69	56.10	3	52,280	0.01%
2022/03/08	25	58.32	9	57.94	56.80	16	53,122	0.03%
2022/03/07	147.2	61.55	118	60.38	60.10	29.2	53,870	0.05%	大買/大賣/
2022/03/04	51	64.07	53.2	64.87	64.30	-2.2	54,730	0.00%
2022/03/03	27	68.28	12	68.57	65.40	15	55,378	0.03%
2022/03/02	10	64.11	12	64.60	66.90	-2	55,289	0.00%
2022/03/01	10	60.20	3	60.00	60.90	7	56,108	0.01%
2022/02/25	9	58.58	6	58.05	57.90	3	56,859	0.01%
2022/02/24	12.1	59.34	10	58.79	57.70	2.1	58,297	0.00%
2022/02/23	14	61.93	13	62.12	62.10	1	58,653	0.00%
2022/02/22	5.1	62.85	33.1	62.84	61.50	-28	61,135	-0.05%
2022/02/21	13	64.78	14	64.64	64.40	-1	62,116	0.00%
2022/02/18	56	64.57	13	64.22	65.80	43	64,354	0.07%
2022/02/17	16	65.16	46	64.77	65.20	-30	66,364	-0.05%
2022/02/16	43.1	64.88	12	64.52	64.40	31.1	69,945	0.04%
2022/02/15	14	64.49	13	64.45	63.00	1	72,472	0.00%
2022/02/14	7	64.29	25	64.95	63.90	-18	72,684	-0.02%
2022/02/11	32	67.62	31	67.82	68.30	1	72,541	0.00%
2022/02/10	30	68.56	51.1	67.87	67.70	-21.1	72,614	-0.03%
2022/02/09	60	68.29	31	68.59	67.90	29	72,466	0.04%
2022/02/08	16	66.81	46.1	66.21	66.90	-30.1	71,804	-0.04%
2022/02/07	51	64.04	6	63.20	67.00	45	71,431	0.06%
2022/01/26	30.1	63.79	32	63.66	63.80	-1.9	70,997	0.00%
2022/01/25	44.2	63.65	40	63.21	62.60	4.2	70,780	0.01%
2022/01/24	11.1	68.00	17	67.32	67.00	-5.9	70,115	-0.01%
2022/01/21	14	70.42	14.1	69.93	69.10	-0.1	69,798	0.00%
2022/01/20	12.1	68.99	8	68.50	69.20	4.1	69,315	0.01%
2022/01/19	1	69.70	3	68.87	69.90	-2	69,702	0.00%
2022/01/18	10	70.78	6	70.58	70.50	4	70,003	0.01%
2022/01/17	23	71.18	15	71.08	70.60	8	72,127	0.01%
2022/01/14	22.1	68.64	47	67.69	69.00	-24.9	75,490	-0.03%
2022/01/13	9	71.01	51.7	70.78	71.00	-42.7	76,728	-0.06%
2022/01/12	36	72.29	19	72.79	72.00	17	76,617	0.02%
2022/01/11	55.5	74.32	52	75.42	72.30	3.5	76,497	0.00%
2022/01/10	34.1	79.43	34	78.74	79.60	0.1	75,611	0.00%
2022/01/07	43	80.88	14	78.63	78.00	29	75,101	0.04%
2022/01/06	14.2	81.21	6	81.45	82.00	8.2	74,186	0.01%
2022/01/05	8.2	83.32	13	82.48	81.60	-4.8	73,565	-0.01%
2022/01/04	37	86.47	24	86.91	84.60	13	72,904	0.02%
2022/01/03	9	85.93	7.7	86.81	86.00	1.3	71,769	0.00%
2021/12/30	2	84.40	50	84.65	84.80	-48	70,921	-0.07%
2021/12/29	57	84.42	9	83.63	85.80	48	70,467	0.07%
2021/12/28	17	84.89	6	85.10	83.00	11	69,792	0.02%
2021/12/27	4	86.50	81	86.51	85.60	-77	69,030	-0.11%
2021/12/24	34	87.71	62	87.55	86.40	-28	68,493	-0.04%
2021/12/23	28	86.77	12	86.86	87.10	16	66,633	0.02%
2021/12/22	62	85.59	41	85.90	83.80	21	65,222	0.03%
2021/12/21	42	83.63	69	83.35	83.00	-27	63,397	-0.04%
2021/12/20	33	83.59	22	83.04	84.90	11	62,609	0.02%
2021/12/17	41	81.70	45	81.68	80.80	-4	61,374	-0.01%
2021/12/16	17	82.04	5.6	81.95	83.30	11.4	60,439	0.02%
2021/12/15	35	78.30	41	77.02	80.10	-6	59,346	-0.01%
2021/12/14	19.4	76.85	24	76.70	75.70	-4.6	58,582	-0.01%
2021/12/13	14	81.02	5	81.10	80.10	9	57,890	0.02%
2021/12/10	5.2	80.77	5	81.08	80.70	0.2	57,413	0.00%
2021/12/09	54	83.14	77.1	82.57	81.30	-23.1	56,784	-0.04%
2021/12/08	56.1	85.56	39	83.97	81.30	17.1	55,622	0.03%
2021/12/07	79.7	85.88	9	87.28	84.00	70.7	54,330	0.13%
2021/12/06	61	85.58	77	84.86	86.10	-16	52,273	-0.03%
2021/12/03	49	84.16	67.2	84.78	85.20	-18.2	50,932	-0.04%
2021/12/02	40	82.97	49	82.00	80.20	-9	48,676	-0.02%
2021/12/01	46	79.14	25	79.88	83.40	21	47,284	0.04%
2021/11/30	15	81.08	49	79.62	77.50	-34	45,911	-0.07%
2021/11/29	44	74.08	21	75.28	78.00	23	44,541	0.05%
2021/11/26	47.4	79.23	46	78.84	77.80	1.4	43,241	0.00%
2021/11/25	25	83.16	40	82.49	81.00	-15	41,666	-0.04%
2021/11/24	21	79.61	19	79.74	79.40	2	39,840	0.01%
2021/11/23	19.4	80.06	81	79.90	78.40	-61.6	38,800	-0.16%
2021/11/22	52	87.68	17	88.08	86.70	35	36,977	0.09%
2021/11/19	50	87.54	9	89.63	87.60	41	35,950	0.11%
2021/11/18	17	86.48	48	86.58	86.10	-31	33,342	-0.09%
2021/11/17	52	86.66	22	86.12	87.50	30	31,980	0.09%
2021/11/16	42.4	87.67	50	87.37	82.10	-7.6	29,613	-0.03%
2021/11/15	89.3	94.66	47.2	93.83	90.90	42.1	27,416	0.15%
2021/11/12	117.2	88.86	57.2	89.30	90.90	60	23,622	0.25%	大買/
2021/11/11	3.1	82.64	35	82.70	82.70	-31.9	20,738	-0.15%
2021/11/10	0	0.00	25	86.18	89.60	-25	20,223	-0.12%
2021/11/09	1	81.00	1	82.60	81.50	0	19,998	0.00%
2021/11/08	0	0.00	2	72.15	77.00	-2	19,674	-0.01%
2021/11/04	1	70.40	31	67.12	67.00	-30	19,373	-0.15%
2021/11/03	13.1	69.96	8	65.68	71.20	5.1	19,313	0.03%
2021/11/02	58	73.58	4	66.40	68.20	54	18,997	0.28%
2021/11/01	14	68.09	1	72.10	72.10	13	18,681	0.07%
2021/10/29	0	0.00	3	64.70	65.60	-3	18,466	-0.02%
2021/10/28	2	59.70	22	59.55	59.70	-20	18,452	-0.11%
2021/10/27	15	59.66	13	61.05	60.00	2	18,184	0.01%
2021/10/26	10	55.92	5	55.66	58.30	5	17,528	0.03%
2021/10/25	69	52.58	69	52.74	53.00	0	16,933	0.00%
2021/10/22	94	51.78	86	51.55	52.50	8	14,480	0.06%
2021/10/21	72	47.01	43	47.50	48.25	29	10,349	0.28%
2021/10/20	4	41.58	5	42.50	43.90	-1	8,083	-0.01%
2021/10/19	3	39.77	0	0.00	39.95	3	7,487	0.04%
2021/10/15	0	0.00	2	35.45	34.95	-2	6,498	-0.03%
2021/10/13	10	34.05	0	0.00	33.95	10	6,504	0.15%
2021/10/12	0	0.00	10	34.30	34.35	-10	6,507	-0.15%
2021/10/04	0	0.00	2	34.05	33.95	-2	6,662	-0.03%
2021/09/28	0	0.00	1	38.30	38.35	-1	6,804	-0.01%
2021/09/27	1	37.85	0	0.00	37.85	1	6,787	0.01%
2021/09/16	0	0.00	1	38.00	38.40	-1	6,981	-0.01%
2021/09/15	0	0.00	2	36.45	36.15	-2	6,894	-0.03%
2021/09/14	15	37.57	15	37.13	36.90	0	6,957	0.00%
2021/09/13	17	37.24	4	36.40	37.85	13	6,938	0.19%
2021/08/27	2	35.35	0	0.00	35.15	2	8,678	0.02%
2021/08/24	1	35.35	0	0.00	35.25	1	9,016	0.01%
2021/08/23	1	35.30	1	35.40	35.50	0	9,076	0.00%
2021/08/05	2	41.90	0	0.00	41.90	2	10,230	0.02%
2021/08/03	0	0.00	2	40.93	41.45	-2	10,726	-0.02%
2021/07/29	0	0.00	1	37.90	37.90	-1	10,492	-0.01%
2021/07/27	0	0.00	0.1	36.90	36.75	-0.1	11,139	0.00%
2021/07/14	2	36.80	0.1	37.10	36.60	2	15,345	0.01%
2021/07/13	2.3	37.70	1	36.75	37.40	1.3	16,141	0.01%
2021/07/12	3	37.85	0	0.00	37.80	3	16,954	0.02%
2021/07/09	1	37.80	0	0.00	37.80	1	17,653	0.01%
2021/07/08	0.3	38.00	0	0.00	37.95	0.3	17,835	0.00%
2021/07/07	1	39.15	0	0.00	38.15	1	18,004	0.01%
2021/07/06	1	38.40	2	38.45	38.30	-1	18,135	-0.01%
2021/07/05	15	39.80	0	0.00	39.75	15	18,084	0.08%
2021/06/29	0	0.00	16	39.35	39.20	-16	18,468	-0.09%
2021/06/28	0	0.00	2	41.30	41.05	-2	18,540	-0.01%
2021/06/25	0	0.00	7	41.00	40.50	-7	18,401	-0.04%
2021/06/24	0	0.00	0.4	40.80	40.85	-0.4	18,544	0.00%
2021/06/23	16	40.75	16	40.43	40.80	0	18,455	0.00%
2021/06/22	16.4	39.52	0	0.00	39.50	16.4	18,352	0.09%
2021/06/21	0	0.00	1	40.65	40.35	-1	18,246	-0.01%
2021/06/18	0	0.00	16	40.98	39.95	-16	18,080	-0.09%
2021/06/17	15	40.58	0	0.00	40.60	15	17,986	0.08%
2021/06/16	1	40.80	18	41.20	40.10	-17	17,926	-0.09%
2021/06/15	9	40.87	8	41.54	41.95	1	17,718	0.01%
2021/06/11	0	0.00	4	39.25	40.00	-4	17,336	-0.02%
2021/06/03	0	0.00	3	37.27	37.25	-3	16,671	-0.02%
2021/06/02	3	36.82	3	37.07	36.40	0	16,689	0.00%
2021/06/01	2	37.78	1	38.15	37.25	1	16,592	0.01%
2021/05/31	1	36.45	2	36.73	37.05	-1	16,440	-0.01%
2021/05/28	1	36.40	0	0.00	36.40	1	16,429	0.01%
2021/05/25	1	35.60	0	0.00	35.50	1	16,250	0.01%
2021/05/24	15	35.67	0	0.00	35.25	15	16,189	0.09%
2021/05/20	1	35.15	1	34.65	33.70	0	16,144	0.00%
2021/05/19	2	33.68	1	33.75	34.25	1	15,972	0.01%
2021/05/18	2	33.70	1	33.70	34.25	1	15,837	0.01%
2021/05/17	1	32.50	6	32.68	32.10	-5	15,722	-0.03%
2021/05/14	3	34.82	4	34.66	34.50	-1	15,490	-0.01%
2021/05/13	4	35.84	2	35.45	35.05	2	15,242	0.01%
2021/05/12	6	38.12	11.1	35.75	36.25	-5.1	14,940	-0.03%
2021/05/11	4	39.25	1	37.55	38.00	3	14,462	0.02%
2021/05/10	5	40.71	1	40.55	40.55	4	14,152	0.03%
2021/05/07	0	0.00	1	41.00	40.50	-1	14,117	-0.01%
2021/05/05	4	40.73	3	40.90	39.45	1	13,762	0.01%
2021/05/04	11	40.55	4	41.19	40.60	7	13,491	0.05%
2021/05/03	24	41.80	45.1	43.27	42.15	-21.1	12,947	-0.16%
2021/04/29	9	42.54	12	42.85	41.60	-3	12,558	-0.02%
2021/04/28	33	43.57	34	44.46	43.10	-1	12,112	-0.01%
2021/04/27	72	43.10	9	43.09	43.15	63	11,739	0.54%
2021/04/26	48.1	43.80	51	45.03	44.70	-2.9	11,342	-0.03%
2021/04/23	5	40.11	65	40.84	41.80	-60	10,462	-0.57%
2021/04/22	8	39.69	7	40.40	38.00	1	9,884	0.01%
2021/04/21	3	40.88	7	41.04	40.60	-4	9,433	-0.04%
2021/04/20	4	39.03	0	0.00	39.95	4	9,050	0.04%
2021/04/19	54	40.32	19	41.01	40.10	35	8,710	0.40%
2021/04/16	6	38.54	38	38.18	39.45	-32	7,903	-0.40%
2021/04/15	25	35.86	13	35.82	35.90	12	7,040	0.17%
2021/04/14	0	0.00	1	33.05	32.65	-1	6,352	-0.02%
2021/04/13	3	33.25	4	33.58	33.10	-1	6,203	-0.02%
2021/04/12	1	32.30	5	32.61	32.80	-4	5,987	-0.07%
2021/04/09	0	0.00	2	31.50	31.50	-2	5,789	-0.03%
2021/04/07	0	32.00	1	31.95	31.45	-1	5,728	-0.02%
2021/04/06	0	31.15	0	0.00	30.95	0	5,545	0.00%
2021/03/31	1	30.60	7.3	30.69	30.85	-6.3	5,291	-0.12%
2021/03/29	3	29.45	4	29.88	29.70	-1	5,032	-0.02%
2021/03/26	0	0.00	3	29.00	28.85	-3	4,899	-0.06%
2021/03/24	0	0.00	1	29.30	29.05	-1	5,108	-0.02%
2021/03/23	2	28.98	0	0.00	29.00	2	5,115	0.04%
2021/03/22	1	29.10	1	29.15	29.20	0	5,117	0.00%
2021/03/19	0	28.85	2	29.10	29.10	-2	5,107	-0.04%
2021/03/17	1	28.80	1	28.80	28.50	0	5,164	0.00%
2021/03/10	1	28.20	1	28.55	28.50	0	5,756	0.00%
2021/03/08	0	0.00	51	27.99	28.10	-51	6,033	-0.85%
2021/03/05	47	28.65	0	0.00	28.55	47	6,024	0.78%
2021/03/04	1	29.15	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	2	29.05	29.30	-2	6,148	-0.03%
2021/02/26	3	28.83	2	28.80	29.00	1	6,252	0.02%
2021/02/25	1	29.05	0	0.00	29.15	1	6,251	0.02%
2021/02/24	2	28.80	0	0.00	28.75	2	6,335	0.03%
2021/02/23	4	29.03	0	0.00	29.05	4	6,537	0.06%
2021/02/22	2	29.10	4	29.28	29.35	-2	6,546	-0.03%
2021/02/19	3	28.35	0	0.00	28.30	3	6,546	0.05%
2021/02/18	0	0.00	50	28.40	28.60	-50	6,541	-0.76%
2021/02/17	0	0.00	1	28.55	28.55	-1	6,536	-0.02%
2021/02/05	51	28.00	0	0.00	28.00	51	6,498	0.78%
2021/02/02	0	0.00	1	28.15	28.30	-1	6,595	-0.02%
2021/01/27	1	27.95	0	0.00	28.20	1	6,506	0.02%
2021/01/25	0	0.00	5	28.20	28.25	-5	6,474	-0.08%
2021/01/21	1	28.00	1	28.05	28.00	0	6,408	0.00%
2021/01/20	1.1	28.14	0	0.00	28.30	1.1	6,375	0.02%
2021/01/19	1	29.40	0	0.00	29.15	1	6,314	0.02%
2021/01/15	0	0.00	2	29.90	29.80	-2	6,253	-0.03%
2021/01/14	2	30.45	2	30.15	30.10	0	6,205	0.00%
2021/01/13	3	29.75	5	29.64	29.75	-2	6,175	-0.03%
2021/01/12	1	29.35	0	0.00	29.40	1	6,141	0.02%
2021/01/06	1	30.10	0	0.00	30.00	1	5,955	0.02%
2021/01/05	1	31.10	0	0.00	30.85	1	5,853	0.02%
2021/01/04	2	31.35	3	31.23	31.40	-1	5,805	-0.02%
2020/12/31	1	30.85	0	0.00	30.75	1	5,767	0.02%
2020/12/28	0	0.00	1	31.15	31.20	-1	5,705	-0.02%
2020/12/23	0	0.00	6	30.10	30.30	-6	5,603	-0.11%
2020/12/22	4	30.70	2	30.85	30.05	2	5,630	0.04%
2020/12/21	1	30.70	0	30.90	30.70	1	5,620	0.02%
2020/12/18	0	0.00	1	31.55	31.35	-1	5,590	-0.02%
2020/12/16	0	0.00	2	31.08	31.25	-2	5,463	-0.04%
2020/12/15	0	0.00	2	31.20	30.55	-2	5,455	-0.04%
2020/12/11	0	0.00	2	30.85	30.90	-2	5,397	-0.04%
2020/12/10	2	32.00	1	32.15	31.60	1	5,361	0.02%
2020/12/09	0	0.00	3	32.03	32.45	-3	5,222	-0.06%
2020/12/08	3	31.92	3	32.45	31.80	0	5,085	0.00%
2020/12/07	2	31.65	3	31.72	31.70	-1	5,005	-0.02%
2020/12/04	4	31.36	0	0.00	31.30	4	4,944	0.08%
2020/12/03	6	32.31	5	32.27	32.05	1	4,829	0.02%
2020/12/02	0	0.00	1	31.50	31.50	-1	4,736	-0.02%
2020/12/01	2	31.70	0	0.00	31.30	2	4,723	0.04%
2020/11/30	0	0.00	7	31.24	31.30	-7	4,715	-0.15%
2020/11/26	1	30.60	0	0.00	30.95	1	4,708	0.02%
2020/11/25	2	30.73	2	30.88	30.60	0	4,826	0.00%
2020/11/23	0	30.60	0	0.00	30.25	0	4,833	0.00%
2020/11/20	0	0.00	5	30.28	30.45	-5	4,811	-0.10%
2020/11/17	2	28.50	0	28.50	28.55	2	4,468	0.04%
2020/11/06	0	29.05	0	0.00	28.80	0	4,597	0.00%
2020/11/03	1	28.60	0	0.00	28.65	1	4,771	0.02%
2020/11/02	0	0.00	1	28.45	28.40	-1	4,922	-0.02%
2020/10/27	0	0.00	11	29.03	29.25	-11	5,119	-0.21%
2020/10/23	10	28.60	0	0.00	28.75	10	5,166	0.19%
2020/10/15	1	29.15	2	29.15	29.00	-1	5,689	-0.02%
2020/10/14	0	0.00	1	29.45	29.45	-1	5,784	-0.02%
2020/10/13	2	29.25	2	29.25	29.15	0	5,862	0.00%
2020/10/07	0	0.00	1	29.65	29.50	-1	6,051	-0.02%
2020/10/06	1	29.15	0	0.00	29.00	1	6,028	0.02%
2020/10/05	5	28.70	0	0.00	28.90	5	6,176	0.08%
2020/09/28	2	28.45	0	0.00	28.45	2	6,627	0.03%
2020/09/24	0	0.00	1	28.60	28.35	-1	6,839	-0.01%
2020/09/23	0	0.00	1	29.35	29.30	-1	6,911	-0.01%
2020/09/22	0	0.00	0	29.90	29.60	0	7,288	0.00%
2020/09/18	0	0.00	2	30.30	30.10	-2	7,613	-0.03%
2020/09/16	1	30.65	0	0.00	30.50	1	7,675	0.01%
2020/09/15	1	31.05	2	30.93	30.70	-1	7,687	-0.01%
2020/09/10	2	30.80	0	0.00	30.55	2	8,207	0.02%
2020/09/08	3	30.58	0	0.00	30.45	3	8,310	0.04%
2020/09/04	0	0.00	1	29.75	30.60	-1	8,293	-0.01%
2020/09/02	0	0.00	2	31.00	30.80	-2	8,260	-0.02%
2020/08/31	3	30.62	3	30.68	30.10	0	8,182	0.00%
2020/08/27	3	29.80	0	0.00	29.80	3	8,063	0.04%
2020/08/19	0	0.00	3	29.75	29.40	-3	8,176	-0.04%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/17	0	0.00	1	30.20	30.20	-1	8,289	-0.01%
2020/08/14	1	29.95	11	30.23	30.00	-10	8,261	-0.12%
2020/08/12	10	29.85	0	0.00	29.75	10	8,262	0.12%
2020/08/07	1	30.10	70	30.40	30.10	-69	8,296	-0.83%
2020/08/06	1	30.85	2	31.10	31.05	-1	8,239	-0.01%
2020/08/05	1	30.35	0	0.00	30.25	1	8,120	0.01%
2020/08/04	1	30.40	2	30.23	30.35	-1	8,116	-0.01%
2020/07/31	2	29.90	0	0.00	29.90	2	8,109	0.02%
2020/07/30	70	29.96	0	0.00	29.90	70	8,131	0.86%
2020/07/27	0	0.00	2	30.60	30.05	-2	8,020	-0.02%
2020/07/24	1	31.55	2	31.40	30.75	-1	7,968	-0.01%
2020/07/21	1	31.30	50	31.30	31.20	-49	7,864	-0.62%
2020/07/20	50	31.70	0	0.00	31.50	50	7,808	0.64%
2020/07/17	2	30.83	0	0.00	31.00	2	7,761	0.03%
2020/07/16	2	31.70	2	31.50	31.15	0	7,761	0.00%
2020/07/15	2	30.70	1	30.85	30.70	1	7,708	0.01%
2020/07/14	0	0.00	2	31.00	31.00	-2	7,806	-0.03%
2020/07/13	0	0.00	1	31.80	31.80	-1	7,782	-0.01%
2020/07/10	3	31.73	0	0.00	31.30	3	7,843	0.04%
2020/07/09	1	33.15	86	33.22	32.90	-85	7,741	-1.10%
2020/07/08	0	0.00	2	33.65	33.45	-2	7,696	-0.03%
2020/07/07	12	33.22	19	33.22	32.95	-7	7,652	-0.09%
2020/07/06	0	0.00	2	33.38	33.10	-2	7,565	-0.03%
2020/07/03	87	32.45	11	32.55	32.40	76	7,551	1.01%
2020/07/02	14	32.81	10	32.62	32.50	4	7,536	0.05%
2020/07/01	47	32.99	122	32.34	32.35	-75	7,466	-1.00%	大賣/
2020/06/30	15	33.00	18	31.74	33.15	-3	7,086	-0.04%
2020/06/24	1	30.70	2	30.85	30.50	-1	6,829	-0.01%
2020/06/23	37	30.64	0	0.00	30.60	37	6,858	0.54%
2020/06/22	50	30.75	2	30.45	30.50	48	6,869	0.70%
2020/06/19	1	31.15	1	30.60	30.30	0	6,947	0.00%
2020/06/18	2	30.78	2	30.75	30.80	0	6,746	0.00%
2020/06/17	0	0.00	53	31.14	30.75	-53	6,739	-0.79%
2020/06/16	52	30.00	0	0.00	30.00	52	6,809	0.76%
2020/06/15	1	29.20	2	29.75	29.70	-1	7,172	-0.01%
2020/06/12	1	28.60	0	0.00	29.15	1	7,177	0.01%
2020/06/11	11	29.91	2	30.50	29.85	9	7,204	0.12%
2020/06/10	3	30.08	2	30.03	30.05	1	7,285	0.01%
2020/06/09	1	30.15	0	0.00	30.15	1	7,462	0.01%
2020/06/08	1	30.25	6	30.55	30.45	-5	7,598	-0.07%
2020/06/03	5	30.14	0	0.00	30.15	5	7,707	0.06%
2020/06/02	7	30.01	21	30.03	30.00	-14	7,759	-0.18%
2020/06/01	11	30.40	1	30.55	30.55	10	7,836	0.13%
2020/05/29	0	0.00	1	30.50	30.50	-1	7,867	-0.01%
2020/05/28	7	29.91	3	29.65	29.60	4	8,077	0.05%
2020/05/27	0	0.00	1	30.60	30.70	-1	8,086	-0.01%
2020/05/26	4	29.98	5	30.05	30.00	-1	8,123	-0.01%
2020/05/25	1	28.80	1	29.40	29.50	0	8,136	0.00%
2020/05/20	0	0.00	3	28.97	28.70	-3	8,128	-0.04%
2020/05/19	0	0.00	1	28.45	28.65	-1	8,101	-0.01%
2020/05/18	1	28.00	0	0.00	27.95	1	8,078	0.01%
2020/05/13	1	29.15	0	0.00	29.15	1	7,992	0.01%
2020/05/12	0	0.00	1	29.00	29.10	-1	7,979	-0.01%
2020/05/08	2	28.93	0	0.00	28.90	2	7,937	0.03%
2020/04/30	4	30.25	0	0.00	30.00	4	7,805	0.05%
2020/04/24	2	29.10	2	29.40	29.15	0	7,894	0.00%
2020/04/23	2	28.90	0	0.00	28.80	2	7,896	0.03%
2020/04/22	1	28.70	0	0.00	28.60	1	7,870	0.01%
2020/04/21	1	29.30	5	29.83	28.80	-4	7,852	-0.05%
2020/04/17	8	30.48	27	31.43	30.05	-19	7,769	-0.24%
2020/04/16	3	31.30	1	31.35	31.20	2	7,613	0.03%
2020/04/15	0	0.00	1	32.00	31.20	-1	7,598	-0.01%
2020/04/13	13	30.55	0	0.00	30.60	13	7,578	0.17%
2020/04/08	3	30.13	1	30.35	30.35	2	7,478	0.03%
2020/04/07	0	0.00	2	29.20	29.25	-2	7,348	-0.03%
2020/04/01	1	28.50	6	28.66	28.90	-5	7,353	-0.07%
2020/03/31	1	29.20	1	28.50	28.40	0	7,422	0.00%
2020/03/30	1	27.80	1	28.10	28.30	0	7,425	0.00%
2020/03/26	0	0.00	4	28.80	28.85	-4	7,909	-0.05%
2020/03/24	1	28.50	1	28.50	28.40	0	8,194	0.00%
2020/03/23	0	0.00	7	27.81	27.70	-7	8,536	-0.08%
2020/03/20	49	29.83	48	29.94	29.45	1	8,940	0.01%
2020/03/19	14	27.51	12	27.29	28.40	2	9,253	0.02%
2020/03/17	1	27.30	5	27.00	26.95	-4	9,000	-0.04%
2020/03/16	6	28.50	1	27.00	27.00	5	8,874	0.06%
2020/03/13	2	29.05	0	0.00	29.75	2	8,709	0.02%
2020/03/12	2	32.48	1	32.00	32.10	1	8,506	0.01%
2020/03/11	1	34.45	1	34.85	34.85	0	8,348	0.00%
2020/03/10	1	35.00	0	0.00	35.80	1	8,328	0.01%
2020/03/06	3	37.60	3	37.20	37.55	0	8,123	0.00%
2020/03/04	3	37.00	0	0.00	37.65	3	7,951	0.04%
2020/03/03	1	37.40	0	0.00	37.45	1	7,867	0.01%
2020/03/02	0	0.00	2	36.13	36.40	-2	7,673	-0.03%
2020/02/27	5	36.40	7	35.71	35.00	-2	7,547	-0.03%
2020/02/26	1	35.50	4	36.43	36.50	-3	7,373	-0.04%
2020/02/25	1	34.75	0	0.00	34.90	1	7,202	0.01%
2020/02/24	1	34.95	0	0.00	34.90	1	7,183	0.01%
2020/02/21	1	35.70	0	0.00	35.45	1	7,171	0.01%
2020/02/20	0	0.00	5	35.30	35.30	-5	7,060	-0.07%
2020/02/14	1	34.55	1	34.40	34.40	0	7,082	0.00%
2020/02/12	1	34.25	1	34.25	34.15	0	7,121	0.00%
2020/02/11	0	0.00	1	33.85	34.00	-1	7,123	-0.01%
2020/02/10	0	0.00	2	33.10	33.05	-2	7,237	-0.03%
2020/02/07	6	33.39	0	0.00	33.35	6	7,243	0.08%
2020/02/03	1	32.45	0	0.00	33.00	1	7,249	0.01%
2020/01/31	2	34.60	1	34.95	34.25	1	7,189	0.01%
2020/01/30	1	34.30	4	34.90	34.20	-3	7,193	-0.04%
2020/01/17	0	0.00	1	37.90	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	2	37.58	37.70	-2	7,309	-0.03%
2020/01/15	0	0.00	1	37.90	37.35	-1	7,445	-0.01%
2020/01/13	0	0.00	1	36.90	37.50	-1	7,430	-0.01%
2020/01/10	0	0.00	1	36.55	36.65	-1	7,450	-0.01%
2020/01/09	2	36.75	2	36.70	36.95	0	7,461	0.00%
2020/01/08	4	36.55	0	0.00	36.15	4	7,466	0.05%
2020/01/07	2	37.28	0	0.00	37.00	2	7,476	0.03%
2020/01/03	1	38.25	0	0.00	38.15	1	7,509	0.01%
2020/01/02	0	0.00	2	38.35	38.35	-2	7,550	-0.03%
2019/12/31	3	38.60	2	38.45	38.45	1	7,597	0.01%
2019/12/30	5	38.48	1	38.55	38.35	4	7,685	0.05%
2019/12/27	3	38.78	3	38.82	38.50	0	7,650	0.00%
2019/12/26	1	38.30	1	38.50	38.40	0	7,510	0.00%
2019/12/25	3	39.50	2	38.90	38.90	1	7,446	0.01%
2019/12/24	4	39.19	5	39.00	38.75	-1	7,452	-0.01%
2019/12/23	7	39.83	11	39.54	39.20	-4	7,343	-0.05%
2019/12/20	13	39.20	21	39.08	39.00	-8	6,899	-0.12%
2019/12/19	5	38.55	15	37.98	38.50	-10	6,622	-0.15%
2019/12/18	33	38.55	14	38.64	38.10	19	6,490	0.29%
2019/12/17	13	38.36	31	38.15	38.00	-18	6,134	-0.29%
2019/12/16	24	38.80	7	37.90	39.10	17	5,802	0.29%
2019/12/13	1	35.85	2	35.85	35.55	-1	5,577	-0.02%
2019/12/12	6	36.72	421	36.45	36.40	-415	5,540	-7.49%	大賣/鉅額交易
2019/12/11	90	35.73	92	35.77	35.70	-2	5,287	-0.04%
2019/12/10	1	35.60	1	35.55	35.45	0	5,328	0.00%
2019/12/09	1	35.05	0	0.00	35.10	1	5,418	0.02%
2019/12/05	1	35.20	1	35.80	35.85	0	5,489	0.00%
2019/12/02	1	35.25	0	0.00	35.40	1	5,569	0.02%
2019/11/28	1	35.50	0	0.00	35.35	1	5,538	0.02%
2019/11/27	1	35.65	2	36.08	35.90	-1	5,556	-0.02%
2019/11/22	0	0.00	2	34.85	34.85	-2	5,519	-0.04%
2019/11/21	0	0.00	2.1	34.61	34.75	-2.1	5,528	-0.04%
2019/11/14	3	34.40	5	34.35	34.35	-2	5,518	-0.04%
2019/11/12	1	34.80	0	0.00	35.05	1	5,576	0.02%
2019/11/11	5	34.94	0	0.00	34.65	5	5,626	0.09%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/07	0	0.00	2	35.60	36.10	-2	5,692	-0.04%
2019/11/06	1	36.90	0	0.00	36.90	1	5,686	0.02%
2019/10/28	1	38.10	0	0.00	37.90	1	6,209	0.02%
2019/10/25	0	0.00	5	39.10	38.75	-5	6,201	-0.08%
2019/10/24	5	39.15	1	39.25	39.25	4	6,162	0.06%
2019/10/23	4	38.74	6	38.75	38.50	-2	6,182	-0.03%
2019/10/17	1	38.05	0	0.00	38.10	1	6,146	0.02%
2019/10/16	0	0.00	1	37.75	37.50	-1	6,336	-0.02%
2019/10/15	1	38.75	1	38.35	37.95	0	6,533	0.00%
2019/10/09	1	37.70	1	38.10	37.70	0	6,532	0.00%
2019/10/08	0	0.00	2	37.90	38.25	-2	6,479	-0.03%
2019/10/07	1	37.90	1	37.50	37.50	0	6,469	0.00%
2019/09/27	0	0.00	1	36.05	35.50	-1	6,765	-0.01%
2019/09/26	1	37.20	2	37.08	36.70	-1	6,700	-0.01%
2019/09/25	1	37.30	3	36.87	36.65	-2	6,722	-0.03%
2019/09/20	2	37.63	2	37.70	37.70	0	6,702	0.00%
2019/09/19	0	0.00	1	38.40	37.50	-1	6,640	-0.02%
2019/09/18	4	38.39	4	38.30	38.55	0	6,601	0.00%
2019/09/17	0	0.00	1	37.30	36.65	-1	6,243	-0.02%
2019/09/16	2	36.85	5	36.73	37.10	-3	6,305	-0.05%
2019/09/12	2	37.40	1	37.05	37.05	1	6,354	0.02%
2019/09/09	0	0.00	2	36.78	36.75	-2	6,308	-0.03%
2019/09/06	0	0.00	10	36.06	36.20	-10	6,293	-0.16%
2019/09/04	0	0.00	2	35.00	35.25	-2	6,445	-0.03%
2019/08/30	0	0.00	5	35.05	34.75	-5	6,617	-0.08%
2019/08/26	0	0.00	1	33.50	33.85	-1	6,789	-0.01%
2019/08/23	0	0.00	1	34.40	34.10	-1	6,811	-0.01%
2019/08/22	0	0.00	7	34.21	34.05	-7	6,845	-0.10%
2019/08/21	0	0.00	1	34.00	33.95	-1	6,878	-0.01%
2019/08/20	27	33.96	0	0.00	33.75	27	6,914	0.39%
2019/08/19	63	33.88	1	33.90	33.95	62	6,963	0.89%
2019/08/16	0	0.00	1	34.10	34.20	-1	6,984	-0.01%
2019/08/15	267	33.24	2	33.58	33.70	265	7,001	3.78%	大買/鉅額交易
2019/08/13	6	32.58	6	32.68	32.65	0	7,071	0.00%
2019/08/08	67	32.86	0	0.00	32.85	67	7,143	0.94%
2019/08/07	14	33.11	2	32.98	33.00	12	7,184	0.17%
2019/08/06	0	0.00	1	35.60	35.85	-1	7,017	-0.01%
2019/08/05	1	36.40	1	36.95	36.40	0	7,074	0.00%
2019/08/02	13	37.07	1	37.40	36.80	12	7,279	0.16%
2019/08/01	1	37.95	1	38.35	37.95	0	7,349	0.00%
2019/07/31	1	38.80	1	38.85	38.85	0	7,567	0.00%
2019/07/30	11	38.96	2	39.13	38.75	9	7,993	0.11%
2019/07/29	0	0.00	6	40.73	40.10	-6	7,996	-0.08%
2019/07/26	0	0.00	3	40.15	40.25	-3	8,005	-0.04%
2019/07/25	1	40.00	9	40.19	40.25	-8	8,165	-0.10%
2019/07/22	4	39.25	0	0.00	39.25	4	8,204	0.05%
2019/07/19	1	39.35	10	39.45	39.15	-9	8,258	-0.11%
2019/07/18	2	40.90	1	39.90	39.55	1	8,268	0.01%
2019/07/17	4	40.05	7	39.80	40.55	-3	8,135	-0.04%
2019/07/16	3	39.55	1	39.50	39.40	2	8,035	0.02%
2019/07/15	2	38.93	1	38.90	38.95	1	8,111	0.01%
2019/07/11	12	39.18	13	39.15	39.20	-1	8,562	-0.01%
2019/07/10	11	38.80	0	0.00	38.65	11	8,614	0.13%
2019/07/09	4	39.03	4	38.80	38.65	0	8,828	0.00%
2019/07/08	8	38.94	18	39.46	39.00	-10	9,049	-0.11%
2019/07/04	0	0.00	1	37.35	37.10	-1	10,207	-0.01%
2019/07/03	0	0.00	1	37.00	37.00	-1	10,571	-0.01%
2019/06/28	0	0.00	1	36.95	36.55	-1	11,361	-0.01%
2019/06/27	1	36.85	0	0.00	36.70	1	11,501	0.01%
2019/06/25	3	37.92	2	37.58	36.75	1	11,834	0.01%
2019/06/24	3	37.42	3	37.32	37.40	0	11,963	0.00%
2019/06/20	0	0.00	1	37.35	37.10	-1	12,189	-0.01%
2019/06/19	0	0.00	1	36.70	37.05	-1	12,635	-0.01%
2019/06/17	2	36.88	0	0.00	36.50	2	13,098	0.02%
2019/06/14	2	37.05	8	36.90	36.90	-6	13,916	-0.04%
2019/06/13	2	37.35	2	36.85	36.80	0	14,624	0.00%
2019/06/10	1	35.50	0	0.00	35.50	1	14,813	0.01%
2019/06/06	5	35.00	0	0.00	34.95	5	14,843	0.03%
2019/06/05	2	35.95	2	35.58	34.85	0	14,952	0.00%
2019/05/31	1	36.40	0	0.00	36.10	1	15,195	0.01%
2019/05/30	1	36.10	0	0.00	36.25	1	15,280	0.01%
2019/05/27	0	0.00	16	36.37	35.80	-16	15,658	-0.10%
2019/05/24	15	36.05	0	0.00	36.15	15	16,081	0.09%
2019/05/22	2	36.50	5	35.98	36.10	-3	16,253	-0.02%
2019/05/21	3	36.62	7	35.99	36.65	-4	16,356	-0.02%
2019/05/20	1	34.55	0	0.00	34.55	1	16,304	0.01%
2019/05/17	1	35.90	1	34.85	34.55	0	16,364	0.00%
2019/05/16	0	0.00	1	35.85	35.50	-1	16,401	-0.01%
2019/05/15	2	36.68	3	36.83	36.70	-1	16,463	-0.01%
2019/05/14	7	35.10	1	35.05	35.65	6	16,506	0.04%
2019/05/13	5	36.00	0	0.00	35.40	5	16,473	0.03%
2019/05/10	4	36.65	5	36.40	36.45	-1	16,462	-0.01%
2019/05/09	1	38.35	0	0.00	37.20	1	16,372	0.01%
2019/05/08	5	37.80	0	0.00	37.50	5	16,549	0.03%
2019/05/07	17	39.56	2	39.18	39.20	15	16,842	0.09%
2019/05/06	0	0.00	3	41.87	41.50	-3	16,539	-0.02%
2019/05/03	3	42.83	0	0.00	42.90	3	16,507	0.02%
2019/05/02	3	42.98	5	42.91	43.05	-2	16,608	-0.01%
2019/04/30	1	41.70	25	41.06	41.80	-24	16,598	-0.14%
2019/04/29	25	41.55	59	41.23	41.20	-34	16,873	-0.20%
2019/04/26	0	0.00	1	41.55	41.20	-1	16,896	-0.01%
2019/04/25	36	42.29	46	42.01	42.00	-10	17,209	-0.06%
2019/04/24	0	0.00	5	43.10	42.45	-5	17,234	-0.03%
2019/04/23	1	42.75	1	42.50	42.60	0	17,276	0.00%
2019/04/22	0	0.00	1	43.60	43.15	-1	17,522	-0.01%
2019/04/19	2	42.88	6	42.95	42.70	-4	17,712	-0.02%
2019/04/18	43	44.01	1	43.60	42.15	42	17,796	0.24%
2019/04/17	10	44.66	39	45.16	44.30	-29	17,877	-0.16%
2019/04/16	7	43.90	2	43.85	44.50	5	17,684	0.03%
2019/04/15	12	43.68	1	43.40	43.90	11	17,630	0.06%
2019/04/12	6	43.88	9	43.82	43.75	-3	17,456	-0.02%
2019/04/11	17	43.63	12	43.29	43.00	5	17,228	0.03%
2019/04/10	83	44.14	27	43.93	44.25	56	16,912	0.33%
2019/04/09	5	41.86	15	41.84	42.00	-10	15,995	-0.06%
2019/04/08	12	41.98	18	41.53	40.90	-6	15,740	-0.04%
2019/04/03	4	40.59	4	40.75	40.45	0	15,536	0.00%
2019/04/02	22	41.08	13	41.34	40.80	9	15,407	0.06%
2019/04/01	11	40.41	2	40.13	40.15	9	15,066	0.06%
2019/03/29	3	40.12	292.3	39.83	39.95	-289.3	14,931	-1.94%	大賣/鉅額交易
2019/03/28	2	39.93	1	39.45	39.55	1	14,844	0.01%
2019/03/27	2	39.85	3	40.05	39.85	-1	14,968	-0.01%
2019/03/26	0	0.00	5	39.39	39.20	-5	14,863	-0.03%
2019/03/25	5	39.43	5	39.20	38.85	0	14,975	0.00%
2019/03/22	27	41.37	29	41.42	40.60	-2	14,881	-0.01%
2019/03/21	1	40.65	2	40.18	40.10	-1	14,527	-0.01%
2019/03/20	8	40.28	2	40.70	40.35	6	14,483	0.04%
2019/03/19	30	41.88	25	41.27	39.55	5	14,288	0.03%
2019/03/18	33	38.51	41	39.14	41.15	-8	13,620	-0.06%
2019/03/15	3	37.53	6	37.36	37.45	-3	13,140	-0.02%
2019/03/14	4	36.88	4	36.93	36.80	0	12,936	0.00%
2019/03/12	2	36.00	2	36.25	36.00	0	13,193	0.00%
2019/03/08	0	0.00	1	35.10	36.00	-1	13,536	-0.01%
2019/03/07	112	35.61	1	36.05	35.60	111	14,841	0.75%	大買/鉅額交易
2019/03/06	1	37.50	0	0.00	37.25	1	15,111	0.01%
2019/03/05	6	38.10	6	37.90	37.50	0	15,338	0.00%
2019/03/04	8	37.14	5	37.40	37.90	3	15,348	0.02%
2019/02/27	6	37.47	3	36.87	36.80	3	15,395	0.02%
2019/02/26	3	37.78	3	38.10	37.45	0	15,447	0.00%
2019/02/25	9	38.21	8	38.18	38.00	1	15,655	0.01%
2019/02/22	5	36.94	7	36.90	37.10	-2	15,441	-0.01%
2019/02/21	0	0.00	3	36.65	36.55	-3	15,576	-0.02%
2019/02/20	5	37.19	8	37.02	37.00	-3	15,698	-0.02%
2019/02/19	3	36.80	7	36.54	36.55	-4	15,945	-0.03%
2019/02/18	1	35.60	7	36.30	35.90	-6	16,167	-0.04%
2019/02/15	11	35.80	4	35.78	35.35	7	16,495	0.04%
2019/02/14	3	36.60	0	0.00	36.50	3	17,457	0.02%
2019/02/13	5	36.28	2	36.20	36.20	3	17,620	0.02%
2019/02/12	0	0.00	7	37.20	37.10	-7	17,598	-0.04%
2019/02/11	206	36.76	1	37.30	36.80	205	17,833	1.15%	大買/鉅額交易
2019/01/30	11	36.78	5	36.80	36.55	6	17,875	0.03%
2019/01/29	3	37.65	6	37.08	37.00	-3	17,804	-0.02%
2019/01/28	10	36.73	25	36.83	37.95	-15	17,508	-0.09%
2019/01/25	7	34.69	9	34.93	34.80	-2	17,053	-0.01%
2019/01/24	8	34.55	12	34.67	34.45	-4	17,031	-0.02%
2019/01/23	14	34.46	20	34.56	34.50	-6	17,032	-0.04%
2019/01/22	4	34.40	1	34.00	34.00	3	16,931	0.02%
2019/01/21	6	33.87	5	34.52	34.10	1	16,789	0.01%
2019/01/18	177	32.92	1	33.10	32.95	176	16,517	1.07%	大買/鉅額交易
2019/01/17	10	32.64	2	32.68	32.85	8	16,516	0.05%
2019/01/16	11	34.00	11	34.29	34.05	0	16,348	0.00%
2019/01/15	1	33.95	0	0.00	33.80	1	16,294	0.01%
2019/01/14	24	34.24	23	34.44	33.60	1	16,235	0.01%
2019/01/11	14	34.20	13	34.58	33.60	1	15,993	0.01%
2019/01/10	37	34.93	22	34.66	34.60	15	15,728	0.10%
2019/01/09	31	36.42	35	35.77	35.35	-4	15,538	-0.03%
2019/01/08	8	37.28	8	37.35	37.00	0	15,237	0.00%
2019/01/07	6	36.99	5	37.20	36.70	1	15,272	0.01%
2019/01/04	5	36.15	6	36.33	36.50	-1	15,269	-0.01%
2019/01/03	1	36.40	5	36.85	36.10	-4	15,382	-0.03%
2019/01/02	0	0.00	4	35.80	36.10	-4	15,459	-0.03%
2018/12/28	10	34.95	7	35.21	35.35	3	15,655	0.02%
2018/12/27	11	36.69	10	36.80	36.50	1	15,552	0.01%
2018/12/26	4	37.53	8	37.80	36.20	-4	15,523	-0.03%
2018/12/25	0	0.00	1	36.00	36.05	-1	15,419	-0.01%
2018/12/22	10	36.20	0	0.00	36.00	10	15,442	0.06%
2018/12/21	3.1	36.06	4	35.73	36.30	-0.9	15,495	-0.01%
2018/12/20	14	36.22	7	36.24	35.90	7	15,428	0.05%
2018/12/19	5	38.27	2	38.33	38.15	3	15,382	0.02%
2018/12/18	1	38.55	2	39.00	38.80	-1	15,267	-0.01%
2018/12/17	1	37.85	0	0.00	37.75	1	15,081	0.01%
2018/12/14	0	0.00	1	38.80	38.65	-1	14,964	-0.01%
2018/12/13	1	38.90	0	0.00	38.90	1	14,878	0.01%
2018/12/12	7.1	39.64	2	39.65	39.45	5.1	14,731	0.03%
2018/12/11	7	39.48	1	40.00	39.15	6	14,594	0.04%
2018/12/10	5	39.58	1	39.50	39.50	4	14,454	0.03%
2018/12/07	0	0.00	1	43.05	42.80	-1	14,188	-0.01%
2018/12/06	7	43.64	3	43.05	42.55	4	14,100	0.03%
2018/12/05	2	46.30	4	46.01	46.45	-2	13,891	-0.01%
2018/12/04	6	47.12	52	47.26	46.35	-46	13,879	-0.33%
2018/12/03	52	46.60	11	46.20	47.25	41	13,881	0.30%
2018/11/30	10	47.08	7	47.74	45.55	3	13,493	0.02%
2018/11/29	30	47.62	71	47.66	47.00	-41	12,082	-0.34%
2018/11/28	3	44.35	3	44.47	45.30	0	11,511	0.00%
2018/11/27	0.1	43.00	1	42.60	43.15	-0.9	11,258	-0.01%
2018/11/26	2	41.65	2	41.75	41.40	0	11,163	0.00%
2018/11/23	4	42.66	4	42.44	41.90	0	10,973	0.00%
2018/11/22	31	44.05	34	44.07	42.60	-3	10,822	-0.03%
2018/11/21	40	43.13	8	43.08	43.00	32	10,409	0.31%
2018/11/20	6	42.39	8	42.64	42.80	-2	10,156	-0.02%
2018/11/19	7	43.11	7	43.37	41.85	0	9,861	0.00%
2018/11/16	26	44.35	23	44.35	43.00	3	9,654	0.03%
2018/11/15	7	43.39	3	42.83	42.90	4	9,436	0.04%
2018/11/14	14	43.99	19	43.73	43.00	-5	9,140	-0.05%
2018/11/13	30	43.77	31	44.00	44.55	-1	8,732	-0.01%
2018/11/12	4	40.90	5	40.76	42.35	-1	7,639	-0.01%
2018/11/09	13	39.50	13	39.13	38.50	0	7,419	0.00%
2018/11/08	23	39.28	23	39.29	39.10	0	7,418	0.00%
2018/11/07	0	0.00	3	35.17	37.15	-3	7,128	-0.04%
2018/11/06	19	34.12	17	34.31	33.80	2	7,101	0.03%
2018/11/05	8	35.16	10	35.24	34.85	-2	7,288	-0.03%
2018/11/02	0	0.00	1	35.10	35.70	-1	7,240	-0.01%
2018/11/01	1	34.60	15	34.63	34.90	-14	7,135	-0.20%
2018/10/31	2	33.45	1	33.55	33.60	1	7,146	0.01%
2018/10/30	1	31.95	2	33.35	32.70	-1	7,060	-0.01%
2018/10/26	9	31.35	2	32.00	31.15	7	6,938	0.10%
2018/10/25	3	31.77	4	31.93	31.70	-1	6,878	-0.01%
2018/10/24	7	34.48	55	34.30	33.40	-48	6,787	-0.71%
2018/10/23	0	0.00	1	33.40	33.00	-1	6,567	-0.02%
2018/10/22	5	33.60	10	33.03	33.80	-5	6,553	-0.08%
2018/10/19	0	0.00	11	31.98	32.20	-11	6,460	-0.17%
2018/10/18	13	31.35	4	31.61	31.65	9	6,359	0.14%
2018/10/17	1	31.10	0	0.00	31.10	1	6,306	0.02%
2018/10/16	1	32.10	1	31.40	31.85	0	6,232	0.00%
2018/10/15	44	30.69	0	0.00	32.10	44	6,185	0.71%
2018/10/12	2	30.80	3	31.00	31.10	-1	6,113	-0.02%
2018/10/11	4	30.59	4	30.70	30.40	0	6,168	0.00%
2018/10/09	9	34.09	6	34.30	33.75	3	5,982	0.05%
2018/10/08	10	34.97	7	35.71	35.50	3	5,802	0.05%
2018/10/05	7	37.36	1	37.75	38.40	6	5,547	0.11%
2018/10/04	3	38.72	1	39.30	39.05	2	5,427	0.04%
2018/10/03	1	39.00	1	40.00	38.90	0	5,353	0.00%
2018/10/02	2	39.53	0	0.00	39.50	2	5,297	0.04%
2018/10/01	4	40.44	0	0.00	39.90	4	5,281	0.08%
2018/09/28	1	41.60	4	41.64	40.60	-3	5,253	-0.06%
2018/09/27	0	0.00	3	42.62	42.20	-3	5,235	-0.06%
2018/09/26	7	43.42	2	42.48	43.05	5	5,288	0.09%
2018/09/21	0	0.00	1	40.00	39.90	-1	5,244	-0.02%
2018/09/19	1	39.95	2	39.90	40.05	-1	5,207	-0.02%
2018/09/17	2	39.28	0	0.00	39.30	2	5,159	0.04%
2018/09/14	0	0.00	1	40.30	40.10	-1	5,128	-0.02%
2018/09/13	2	39.33	1	39.25	39.30	1	5,096	0.02%
2018/09/11	2	38.40	1	39.20	38.80	1	5,147	0.02%
2018/09/10	2	39.55	1	38.90	37.20	1	5,086	0.02%
2018/09/07	5	40.98	1	41.05	39.90	4	5,012	0.08%
2018/09/04	2	43.80	2	43.70	44.35	0	4,910	0.00%
2018/09/03	2	43.50	0	0.00	43.45	2	4,930	0.04%
2018/08/29	1	45.05	0	0.00	44.65	1	5,025	0.02%
2018/08/28	0	0.00	4	44.35	44.40	-4	5,106	-0.08%
2018/08/23	4	43.60	0	0.00	44.15	4	5,221	0.08%
2018/08/22	3	44.53	6	44.82	44.35	-3	5,244	-0.06%
2018/08/20	0	0.00	5	42.76	42.10	-5	5,034	-0.10%
2018/08/16	5	41.69	5	43.14	43.55	0	5,097	0.00%
2018/08/14	2	46.03	2	46.10	46.15	0	4,878	0.00%
2018/08/13	0	0.00	2	46.85	47.05	-2	4,842	-0.04%
2018/08/10	14	47.90	3	48.25	47.05	11	4,764	0.23%
2018/08/09	0	0.00	2	51.90	51.60	-2	4,683	-0.04%
2018/08/07	0	0.00	1	51.80	52.40	-1	4,823	-0.02%
2018/08/06	1	55.00	0	0.00	55.40	1	4,710	0.02%
2018/08/01	1	54.10	1	54.50	54.60	0	4,796	0.00%
2018/07/30	0	0.00	20	54.50	53.90	-20	5,051	-0.40%
2018/07/27	0	0.00	1	54.70	54.80	-1	5,066	-0.02%
2018/07/23	1	53.40	0	0.00	53.40	1	5,553	0.02%
2018/07/20	0	0.00	1	53.90	53.70	-1	5,622	-0.02%
2018/07/16	0	0.00	14	52.41	52.80	-14	5,456	-0.26%
2018/07/12	1	51.20	0	0.00	51.40	1	5,501	0.02%
2018/07/11	0	0.00	1	50.80	51.10	-1	5,609	-0.02%
2018/07/10	1	51.20	1	51.90	51.20	0	5,642	0.00%
2018/07/09	1	51.90	2	51.25	51.90	-1	5,687	-0.02%
2018/07/05	2	51.05	12	51.11	51.30	-10	5,724	-0.17%
2018/07/04	3	50.90	4.1	51.59	50.60	-1.1	5,784	-0.02%
2018/07/03	3	54.40	2	54.05	52.80	1	5,779	0.02%
2018/07/02	1	57.10	0	0.00	56.60	1	5,676	0.02%
2018/06/29	2	56.45	0	0.00	56.90	2	5,851	0.03%
2018/06/28	0	0.00	1	56.40	55.80	-1	6,004	-0.02%
2018/06/26	0	0.00	1	56.20	56.00	-1	6,129	-0.02%
2018/06/25	1	56.70	0	0.00	56.60	1	6,399	0.02%
2018/06/21	1	56.60	0	0.00	56.50	1	6,885	0.01%
2018/06/14	11	59.74	7	59.70	59.50	4	7,359	0.05%
2018/06/13	0	0.00	5	60.02	59.90	-5	7,333	-0.07%
2018/06/11	1	59.60	1	59.80	59.60	0	7,387	0.00%
2018/06/07	0	0.00	1	60.60	59.70	-1	7,417	-0.01%
2018/06/06	1	60.80	5	60.74	60.60	-4	7,372	-0.05%
2018/06/04	4	59.15	0	0.00	59.20	4	7,203	0.06%
2018/06/01	3	59.10	13	58.34	58.50	-10	7,200	-0.14%
2018/05/31	3	58.90	0	0.00	58.60	3	7,188	0.04%
2018/05/28	0	0.00	1	59.00	58.60	-1	7,133	-0.01%
2018/05/24	0	0.00	2	58.60	59.10	-2	7,129	-0.03%
2018/05/23	2	57.50	1	57.20	57.20	1	7,063	0.01%
2018/05/18	11	59.37	0	0.00	58.30	11	7,084	0.16%
2018/05/17	18	60.63	8	60.11	59.50	10	7,133	0.14%
2018/05/16	1	58.60	2	59.10	58.40	-1	6,987	-0.01%
2018/05/15	1	58.80	6	58.18	57.80	-5	7,014	-0.07%
2018/05/10	1	56.70	0	0.00	56.50	1	7,105	0.01%
2018/05/09	1	57.00	0	0.00	56.40	1	7,127	0.01%
2018/05/08	1	58.60	2	58.55	57.50	-1	7,379	-0.01%
2018/05/07	1	56.70	1	56.30	56.70	0	7,288	0.00%
2018/05/03	4	58.43	4	58.40	58.10	0	7,256	0.00%
2018/05/02	7	59.30	1	58.80	58.40	6	7,308	0.08%
2018/04/30	7	58.76	7	58.29	60.50	0	7,271	0.00%
2018/04/27	3	57.80	2	56.50	55.00	1	7,150	0.01%
2018/04/26	1	58.50	2	60.10	57.40	-1	7,033	-0.01%
2018/04/25	0	0.00	1	60.50	60.70	-1	6,981	-0.01%
2018/04/20	1	62.00	0	0.00	62.50	1	7,074	0.01%
2018/04/17	2	61.95	1	63.10	61.80	1	7,018	0.01%
2018/04/16	1	62.50	0	0.00	62.10	1	6,974	0.01%
2018/04/13	1	63.80	0	0.00	63.00	1	6,967	0.01%
2018/04/12	2	63.85	0	0.00	63.60	2	7,059	0.03%
2018/04/10	0	0.00	2	65.80	64.50	-2	7,222	-0.03%
2018/04/09	1	66.40	2	68.20	66.50	-1	7,178	-0.01%
2018/04/03	1	67.00	1	67.30	67.60	0	7,098	0.00%
2018/04/02	2	68.90	3	68.87	67.30	-1	7,089	-0.01%
2018/03/31	4	67.78	9	68.19	68.10	-5	6,997	-0.07%
2018/03/30	2	66.85	0	0.00	66.30	2	6,861	0.03%
2018/03/29	0	0.00	1	66.80	66.30	-1	6,865	-0.01%
2018/03/28	5	66.60	4	67.20	66.20	1	6,917	0.01%
2018/03/27	20	66.26	14	65.77	67.00	6	7,085	0.08%
2018/03/26	2	63.00	0	0.00	63.00	2	6,669	0.03%
2018/03/23	3	63.90	2	64.15	63.90	1	6,718	0.01%
2018/03/22	9	68.71	8	68.76	66.00	1	6,790	0.01%
2018/03/21	21	65.43	6	63.65	67.60	15	6,851	0.22%
2018/03/20	0	0.00	1	62.10	62.00	-1	6,794	-0.01%
2018/03/19	0	0.00	6	62.70	62.40	-6	6,891	-0.09%
2018/03/16	2	62.95	0	0.00	62.30	2	6,897	0.03%
2018/03/15	1	62.00	1	61.80	61.80	0	6,835	0.00%
2018/03/14	1	62.60	0	0.00	62.30	1	6,820	0.01%
2018/03/13	6	63.32	4	63.20	63.00	2	6,827	0.03%
2018/03/09	1	61.10	0	0.00	61.10	1	6,828	0.01%
2018/03/08	0	0.00	1	61.40	61.10	-1	6,825	-0.01%
2018/03/07	28	60.13	6	59.97	60.50	22	6,847	0.32%
2018/03/06	1	60.60	77	60.90	60.50	-76	6,860	-1.11%
2018/03/05	3	61.50	0	0.00	60.50	3	6,887	0.04%
2018/03/02	0	0.00	7	61.30	61.00	-7	6,868	-0.10%
2018/03/01	0	0.00	3	61.00	61.40	-3	6,871	-0.04%
2018/02/27	16	61.72	0	0.00	61.00	16	6,895	0.23%
2018/02/26	0	0.00	1	62.20	62.20	-1	6,970	-0.01%
2018/02/23	2	62.50	2	63.50	62.50	0	7,025	0.00%
2018/02/22	1	62.20	1	62.40	62.00	0	7,022	0.00%
2018/02/21	2	62.00	0	0.00	63.00	2	7,023	0.03%
2018/02/12	4	60.20	0	0.00	59.90	4	6,981	0.06%
2018/02/09	2	59.15	0	0.00	60.00	2	7,002	0.03%
2018/02/08	4	62.20	0	0.00	62.10	4	6,923	0.06%
2018/02/07	2	63.35	1	64.40	63.50	1	6,972	0.01%
2018/02/06	5	64.66	34	62.00	62.30	-29	6,922	-0.42%
2018/02/05	1	68.40	5	68.48	68.60	-4	6,841	-0.06%
2018/02/02	2	71.10	0	0.00	70.60	2	6,869	0.03%
2018/02/01	1	71.00	4	70.68	70.50	-3	6,928	-0.04%
2018/01/31	5	73.32	0	0.00	71.00	5	6,891	0.07%
2018/01/30	0	0.00	4	71.20	71.40	-4	6,613	-0.06%
2018/01/29	6	70.43	3	70.37	70.20	3	6,547	0.05%
2018/01/26	16	69.19	16	69.40	69.30	0	6,519	0.00%
2018/01/25	1	69.60	0	0.00	68.60	1	6,529	0.02%
2018/01/24	5	69.30	0	0.00	69.20	5	6,512	0.08%
2018/01/23	1	70.60	0	0.00	69.50	1	6,482	0.02%
2018/01/19	1	71.50	1	71.10	71.10	0	6,489	0.00%
2018/01/18	1	73.00	0	0.00	72.00	1	6,477	0.02%
2018/01/17	0	0.00	1	73.80	73.00	-1	6,488	-0.02%
2018/01/10	0	0.00	3	71.37	70.80	-3	6,671	-0.04%
2018/01/09	1	72.60	3	72.50	72.30	-2	6,799	-0.03%
2018/01/08	3	72.53	0	0.00	72.00	3	6,845	0.04%
2018/01/04	0	0.00	1	75.90	75.60	-1	6,877	-0.01%
2018/01/03	0	0.00	2	74.25	74.20	-2	6,916	-0.03%
2018/01/02	0	0.00	1	74.20	73.90	-1	6,985	-0.01%