宏達電 (2498)-元大-台中券商分點個股進出

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
45.20
漲跌
--
漲幅
0.00%
成交量
5,083張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元大-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中券商分點個股進出
元大-台中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
2024/06/14	0	45.45	3.1	45.61	45.20	-3	4,460	-0.07%
2024/06/13	3.1	45.11	0	45.55	45.20	3	4,407	0.07%
2024/06/12	10	45.75	2.1	45.62	45.65	7.9	4,312	0.18%
2024/06/11	8.2	45.91	3.1	45.49	45.40	5.1	4,227	0.12%
2024/06/07	2.1	46.03	11.1	45.30	46.15	-9	4,145	-0.22%
2024/06/06	0.1	43.42	0.1	43.46	42.85	-0.1	3,858	0.00%
2024/06/05	2.1	43.49	0	0.00	43.15	2.1	3,841	0.06%
2024/06/04	3	44.55	1	44.20	43.70	2	3,945	0.05%
2024/06/03	1	43.90	0	0.00	44.00	1	4,003	0.02%
2024/05/31	3	45.02	1	43.85	43.60	2	4,148	0.05%
2024/05/30	0	0.00	1	43.10	43.15	-1	4,029	-0.02%
2024/05/29	1	44.00	6	43.68	43.30	-5	4,067	-0.12%
2024/05/28	4	43.18	2	43.40	43.40	2	4,037	0.05%
2024/05/27	0	0.00	0	43.00	43.30	0	4,072	0.00%
2024/05/24	0	0.00	1	42.25	42.05	-1	4,234	-0.02%
2024/05/22	0	0.00	6	43.50	43.50	-6	4,278	-0.14%
2024/05/21	0.2	42.95	0	0.00	42.70	0.2	4,302	0.00%
2024/05/17	3	42.97	1	43.15	43.20	2	4,402	0.05%
2024/05/16	0	0.00	4	42.93	43.25	-4	4,424	-0.09%
2024/05/15	0.1	42.85	3	42.80	42.60	-2.9	4,435	-0.07%
2024/05/14	3	42.35	0	0.00	42.25	3	4,440	0.07%
2024/05/13	1	42.25	0	0.00	42.00	1	4,541	0.02%
2024/05/10	1	41.10	0	0.00	41.60	1	4,543	0.02%
2024/05/09	0	41.90	0	42.45	41.60	0	4,525	0.00%
2024/05/08	3	41.60	0	0.00	42.45	3	4,553	0.07%
2024/05/06	1	42.85	0	0.00	42.80	1	4,583	0.02%
2024/05/02	1	42.90	0	0.00	42.65	1	4,628	0.02%
2024/04/30	11	42.84	0	0.00	42.65	11	4,710	0.23%
2024/04/29	1	43.35	1	43.40	43.40	0	4,755	0.00%
2024/04/26	0	0.00	2	42.10	42.05	-2	4,783	-0.04%
2024/04/25	4	41.69	0	0.00	41.70	4	4,837	0.08%
2024/04/22	1	42.90	0	0.00	41.45	1	5,075	0.02%
2024/04/19	0	0.00	5	42.55	41.45	-5	5,086	-0.10%
2024/04/18	1	42.20	0	0.00	43.25	1	5,124	0.02%
2024/04/17	1	42.90	0	0.00	42.80	1	5,293	0.02%
2024/04/16	3	43.30	3	43.70	42.90	0	5,669	0.00%
2024/04/15	5	45.49	1	45.65	45.15	4	6,724	0.06%
2024/04/12	4.1	46.52	0.3	46.40	46.05	3.8	7,381	0.05%
2024/04/11	0	0.00	1	46.15	45.55	-1	7,361	-0.01%
2024/04/10	0	0.00	15	46.68	46.40	-15	7,393	-0.20%
2024/04/09	1	46.40	0	0.00	46.65	1	7,483	0.01%
2024/04/08	0.1	47.20	0	0.00	47.45	0.1	7,516	0.00%
2024/04/03	3	46.83	0	0.00	47.20	3	7,548	0.04%
2024/03/29	2	47.20	0	0.00	47.20	2	7,874	0.03%
2024/03/28	6	47.52	0	0.00	47.65	6	8,335	0.07%
2024/03/27	1	47.90	1	47.90	47.65	0	8,601	0.00%
2024/03/26	6	47.70	1	47.75	47.85	5	8,590	0.06%
2024/03/25	4	48.56	2	48.03	48.00	2	8,579	0.02%
2024/03/20	1	45.70	6	45.87	46.00	-5	8,743	-0.06%
2024/03/19	0	45.70	1	45.45	45.65	-1	9,139	-0.01%
2024/03/18	1	45.55	1	45.70	45.80	0	9,152	0.00%
2024/03/15	1	45.20	0	0.00	45.15	1	9,180	0.01%
2024/03/14	2	45.80	0	0.00	45.50	2	9,179	0.02%
2024/03/13	4.2	47.09	0	0.00	45.90	4.2	9,195	0.05%
2024/03/12	2.1	47.10	0	0.00	47.25	2.1	9,209	0.02%
2024/03/08	4	46.44	0	0.00	45.90	4	9,224	0.04%
2024/03/07	2	47.95	2	47.08	47.00	0	9,146	0.00%
2024/03/06	20.1	47.50	2	47.80	47.10	18.1	9,092	0.20%
2024/03/05	1	48.90	5	49.10	48.90	-4	8,969	-0.04%
2024/03/04	8	49.73	7	49.46	49.20	1	8,958	0.01%
2024/03/01	1	49.00	3	49.00	48.95	-2	8,982	-0.02%
2024/02/29	1	48.75	2	48.80	48.75	-1	8,985	-0.01%
2024/02/27	12	49.76	8	49.23	48.60	4	9,009	0.04%
2024/02/26	15	48.52	5	48.50	49.00	10	8,870	0.11%
2024/02/23	8.3	48.71	2	49.00	48.50	6.3	8,971	0.07%
2024/02/21	2.1	49.53	1	49.30	49.55	1.1	9,009	0.01%
2024/02/20	0.2	49.52	1	50.50	49.20	-0.9	9,182	-0.01%
2024/02/19	0	0.00	2	50.10	50.00	-2	9,162	-0.02%
2024/02/16	0.1	50.10	0	0.00	50.00	0.1	9,254	0.00%
2024/02/15	0	0.00	15	48.63	49.35	-15	9,323	-0.16%
2024/02/05	3	49.10	0	0.00	49.05	3	9,356	0.03%
2024/02/02	15	50.72	40	50.20	50.00	-25	9,286	-0.27%
2024/02/01	16	49.94	11	50.70	50.70	5	9,271	0.05%
2024/01/31	7.1	49.53	1	49.30	49.10	6.1	9,321	0.07%
2024/01/30	1	49.80	5	50.00	49.50	-4	9,409	-0.04%
2024/01/29	4	50.40	0	0.00	50.50	4	9,445	0.04%
2024/01/26	2	50.00	0	0.00	50.00	2	9,673	0.02%
2024/01/25	1	50.50	0	0.00	50.50	1	9,699	0.01%
2024/01/24	2.1	52.58	7	52.19	51.40	-4.9	9,681	-0.05%
2024/01/23	1.1	52.36	3	51.87	51.70	-2	9,628	-0.02%
2024/01/22	2	50.90	6	51.35	51.50	-4	9,589	-0.04%
2024/01/19	4	50.18	3	50.43	50.30	1	9,606	0.01%
2024/01/18	2	49.95	1	49.55	50.40	1	9,580	0.01%
2024/01/17	13.1	49.76	0	0.00	49.15	13.1	9,534	0.14%
2024/01/16	2	50.30	0	0.00	50.30	2	9,430	0.02%
2024/01/15	3	51.67	5	51.60	51.30	-2	9,357	-0.02%
2024/01/12	2	51.60	0	51.80	51.60	2	9,351	0.02%
2024/01/11	6.1	52.20	17.1	52.44	52.10	-11	9,297	-0.12%
2024/01/10	3.2	52.79	2	53.15	52.20	1.2	9,242	0.01%
2024/01/09	42	54.59	51	54.62	54.70	-9	8,994	-0.10%
2024/01/08	529	53.57	517.1	53.54	52.90	11.9	7,866	0.15%	大買/大賣/
2024/01/05	3	48.93	0	0.00	48.90	3	7,192	0.04%
2024/01/04	3	48.70	0	0.00	48.65	3	7,219	0.04%
2024/01/03	5.1	49.46	0	0.00	49.40	5.1	7,236	0.07%
2024/01/02	2	50.80	32	51.00	50.70	-30	7,178	-0.42%
2023/12/29	0.3	51.58	1	51.20	51.30	-0.7	7,236	-0.01%
2023/12/28	3	52.03	2	51.90	51.60	1	7,246	0.01%
2023/12/27	2	52.64	7	52.17	52.10	-5	7,194	-0.07%
2023/12/26	2	51.65	1	51.40	51.50	1	7,015	0.01%
2023/12/25	58	52.59	81	52.54	52.00	-23	6,901	-0.33%
2023/12/22	65.4	50.93	14	51.51	51.20	51.4	6,432	0.80%
2023/12/21	0.1	49.10	15	49.11	49.15	-15	6,176	-0.24%
2023/12/20	15.1	49.11	0	0.00	49.55	15.1	6,172	0.24%
2023/12/19	4.1	48.56	2	48.55	48.65	2.1	6,148	0.03%
2023/12/18	4.4	49.77	2	49.80	49.25	2.4	6,148	0.04%
2023/12/15	15.1	50.86	15.6	50.46	50.80	-0.5	6,065	-0.01%
2023/12/14	37	50.63	14.1	51.24	52.00	22.9	5,873	0.39%
2023/12/13	0.1	48.53	0	0.00	48.30	0.1	5,425	0.00%
2023/12/12	4	48.36	0	0.00	48.30	4	5,435	0.07%
2023/12/11	0	0.00	9	49.09	48.70	-9	5,466	-0.16%
2023/12/07	6.1	48.78	0	0.00	48.40	6.1	5,460	0.11%
2023/12/06	0.4	49.12	0	0.00	48.90	0.4	5,428	0.01%
2023/12/05	1.2	49.21	0	0.00	49.20	1.2	5,435	0.02%
2023/12/04	4	49.53	1	49.95	49.75	3	5,473	0.05%
2023/11/30	0.1	50.10	11	50.01	50.20	-10.9	5,414	-0.20%
2023/11/29	0.1	49.85	0	0.00	49.65	0.1	5,370	0.00%
2023/11/28	0	0.00	3	50.00	50.00	-3	5,348	-0.06%
2023/11/27	3	48.70	1	48.85	48.45	2	5,299	0.04%
2023/11/24	0	0.00	1	49.90	49.05	-1	5,291	-0.02%
2023/11/23	1	50.30	2.1	50.25	50.10	-1.1	5,249	-0.02%
2023/11/22	1	50.50	14	49.75	50.00	-13	5,226	-0.25%
2023/11/21	0	0.00	3	49.20	49.30	-3	5,125	-0.06%
2023/11/20	1	49.40	4	49.25	49.15	-3	5,091	-0.06%
2023/11/17	9	49.48	31	49.35	49.45	-22	5,037	-0.44%
2023/11/16	3	47.85	10	48.15	48.15	-7	4,841	-0.14%
2023/11/15	4	47.93	8	47.96	48.00	-4	4,817	-0.08%
2023/11/14	1.2	46.95	1	46.75	47.20	0.2	4,728	0.00%
2023/11/08	4	47.45	1	46.25	47.40	3	4,731	0.06%
2023/11/07	28	45.87	2	46.08	46.05	26	4,652	0.56%
2023/11/06	0	0.00	2	48.08	48.10	-2	4,602	-0.04%
2023/11/03	44	48.41	42	47.89	47.40	2	4,549	0.04%
2023/11/02	0	0.00	1	45.35	45.85	-1	4,356	-0.02%
2023/11/01	3	44.50	0	45.30	44.75	3	4,470	0.07%
2023/10/31	4	44.80	0	45.66	44.10	4	4,598	0.09%
2023/10/30	1	46.44	0	46.05	45.75	1	4,807	0.02%
2023/10/27	5	46.48	4.1	47.02	46.00	0.9	4,872	0.02%
2023/10/26	1.1	45.50	0	45.60	45.15	1.1	4,880	0.02%
2023/10/25	5	46.57	5	46.66	46.60	0	4,945	0.00%
2023/10/24	2	45.35	0	45.30	45.70	2	5,041	0.04%
2023/10/23	0	45.20	0	45.80	45.30	0	5,087	0.00%
2023/10/20	0	45.00	0.1	45.00	45.70	0	5,146	0.00%
2023/10/19	2.1	45.61	0.1	46.30	45.85	2	5,182	0.04%
2023/10/18	8.1	46.67	7	47.20	46.60	1.1	5,274	0.02%
2023/10/17	2	49.30	0	0.00	48.10	2	5,172	0.04%
2023/10/12	0	0.00	2	50.20	50.30	-2	5,366	-0.04%
2023/10/11	2	49.80	3	49.73	49.25	-1	5,491	-0.02%
2023/10/06	0	0.00	2	49.70	49.65	-2	5,673	-0.04%
2023/10/05	15	50.19	12	50.05	50.30	3	6,014	0.05%
2023/10/04	3	47.60	0	0.00	47.45	3	6,175	0.05%
2023/10/03	1	48.75	0	0.00	48.75	1	6,183	0.02%
2023/10/02	1	49.05	0	0.00	49.10	1	6,297	0.02%
2023/09/26	1	48.70	0	0.00	48.65	1	6,496	0.02%
2023/09/25	0	0.00	1	49.55	49.45	-1	6,506	-0.02%
2023/09/21	9	48.39	6	48.48	48.45	3	6,600	0.05%
2023/09/20	1	49.20	0	0.00	49.20	1	6,605	0.02%
2023/09/19	1	49.80	0	0.00	49.45	1	6,662	0.02%
2023/09/18	1	50.30	1	50.60	50.50	0	6,695	0.00%
2023/09/15	2	50.45	0	0.00	50.40	2	6,888	0.03%
2023/09/14	1	51.00	0	0.00	50.90	1	6,926	0.01%
2023/09/13	1	49.40	0	0.00	49.50	1	6,999	0.01%
2023/09/12	2	50.10	2	49.50	49.80	0	7,080	0.00%
2023/09/11	5	49.64	0	0.00	49.30	5	7,089	0.07%
2023/09/08	1	50.40	0	0.00	50.10	1	7,114	0.01%
2023/09/07	17	51.30	0	0.00	51.00	17	7,133	0.24%
2023/09/06	6	52.35	0	0.00	51.80	6	7,155	0.08%
2023/09/05	3	52.87	5	52.90	53.00	-2	7,188	-0.03%
2023/09/04	1	52.80	2	52.40	52.70	-1	7,287	-0.01%
2023/09/01	12	52.38	10	52.30	52.10	2	7,380	0.03%
2023/08/31	1	53.00	5	53.26	52.80	-4	7,669	-0.05%
2023/08/30	3	52.00	0	0.00	52.50	3	8,030	0.04%
2023/08/28	0	0.00	3	50.87	50.40	-3	8,214	-0.04%
2023/08/24	7	51.30	0	0.00	51.10	7	8,394	0.08%
2023/08/23	2	51.40	3.2	51.57	51.50	-1.2	8,696	-0.01%
2023/08/22	0	0.00	9	52.03	50.70	-9	8,767	-0.10%
2023/08/21	0	0.00	1	51.20	51.20	-1	8,833	-0.01%
2023/08/18	2	51.00	4	50.90	50.70	-2	8,856	-0.02%
2023/08/17	1	50.60	5	50.10	51.00	-4	8,893	-0.04%
2023/08/16	1	49.80	0	0.00	50.40	1	8,956	0.01%
2023/08/15	6	49.71	11	49.89	50.00	-5	8,958	-0.06%
2023/08/14	9.1	49.87	0	0.00	49.10	9.1	9,137	0.10%
2023/08/11	4	50.23	1.5	50.46	50.10	2.5	9,121	0.03%
2023/08/10	2	50.60	2	50.95	50.50	0	9,128	0.00%
2023/08/09	0	0.00	1	51.90	51.90	-1	9,074	-0.01%
2023/08/07	5	51.46	29	50.69	52.30	-24	9,133	-0.26%
2023/08/04	6	51.50	0	0.00	51.10	6	9,024	0.07%
2023/08/02	10.2	53.16	10	53.11	52.50	0.2	8,926	0.00%
2023/08/01	1	56.40	1	56.20	55.60	0	8,713	0.00%
2023/07/31	2.2	56.23	0	0.00	55.80	2.2	8,672	0.03%
2023/07/28	1.2	56.10	51	56.15	56.00	-49.8	8,619	-0.58%
2023/07/27	0	0.00	3	56.50	57.20	-3	8,602	-0.03%
2023/07/26	2.2	55.95	13	55.61	55.50	-10.8	8,529	-0.13%
2023/07/25	6	55.98	0.5	56.10	55.70	5.5	8,563	0.06%
2023/07/24	5	57.00	5	56.60	56.30	0	8,609	0.00%
2023/07/21	5	58.00	1	57.50	57.80	4	8,621	0.05%
2023/07/20	0	0.00	1	56.30	57.00	-1	8,657	-0.01%
2023/07/19	2	56.10	1	56.50	55.60	1	8,690	0.01%
2023/07/18	8	57.85	5	58.08	56.70	3	8,788	0.03%
2023/07/17	3.2	57.88	2	58.30	58.50	1.2	8,914	0.01%
2023/07/14	23.2	58.80	3	58.90	58.80	20.2	8,991	0.22%
2023/07/13	17	58.88	13.1	58.79	58.40	3.9	8,953	0.04%
2023/07/12	25	58.75	15.1	58.59	57.70	9.9	8,770	0.11%
2023/07/11	11	57.56	20.2	57.70	58.00	-9.2	8,506	-0.11%
2023/07/10	10.2	55.78	1	55.50	55.30	9.2	8,312	0.11%
2023/07/07	5	56.54	10	56.70	55.90	-5	8,305	-0.06%
2023/07/06	13	57.85	3	57.37	56.80	10	8,385	0.12%
2023/07/05	6	57.25	41	57.30	56.80	-35	8,668	-0.40%
2023/07/04	1	56.80	2	57.30	57.20	-1	9,133	-0.01%
2023/07/03	26	57.67	3	57.30	57.10	23	9,220	0.25%
2023/06/29	1	57.20	0	58.00	57.00	1	9,382	0.01%
2023/06/28	1	56.40	0.1	56.60	56.40	0.9	9,417	0.01%
2023/06/27	2	57.00	3	56.81	56.40	-1	9,657	-0.01%
2023/06/26	4.1	57.63	7	57.40	57.40	-2.9	9,898	-0.03%
2023/06/21	4	58.78	4.1	58.73	58.70	-0.1	10,018	0.00%
2023/06/20	1	58.60	2	58.90	58.70	-1	9,944	-0.01%
2023/06/19	6.4	59.22	2	59.50	58.90	4.4	10,023	0.04%
2023/06/16	1	60.80	0	0.00	60.50	1	10,044	0.01%
2023/06/14	8	60.83	0.1	60.84	60.20	7.9	10,260	0.08%
2023/06/13	3.1	61.03	2	60.95	61.00	1.1	10,510	0.01%
2023/06/12	1	59.60	1	60.80	60.20	0	10,964	0.00%
2023/06/09	1	61.60	13	60.82	60.40	-12	11,189	-0.11%
2023/06/08	3	60.57	1	60.70	60.40	2	11,507	0.02%
2023/06/07	2	61.80	21.1	61.78	62.00	-19.1	11,855	-0.16%
2023/06/06	37.1	61.14	23	61.30	61.00	14.1	12,463	0.11%
2023/06/05	42.5	64.50	51.3	64.07	63.60	-8.8	12,483	-0.07%
2023/06/02	0	0.00	6.1	62.93	62.90	-6.1	12,292	-0.05%
2023/06/01	6	62.23	1.1	62.58	62.40	4.9	12,408	0.04%
2023/05/31	4	62.00	11	62.09	61.80	-7	12,681	-0.05%
2023/05/30	6	61.85	3	61.57	61.80	3	13,018	0.02%
2023/05/29	11.1	61.48	5.1	60.57	61.50	5.9	13,433	0.04%
2023/05/26	2	58.45	4	58.30	58.40	-2	13,751	-0.01%
2023/05/25	3	60.03	3	60.23	59.40	0	14,297	0.00%
2023/05/24	3.1	59.60	9	59.46	59.60	-5.9	14,541	-0.04%
2023/05/23	8	60.14	10	60.15	60.10	-2	15,234	-0.01%
2023/05/22	4	59.75	14	59.72	60.30	-10	15,543	-0.06%
2023/05/19	0	0.00	3	59.00	59.00	-3	15,668	-0.02%
2023/05/18	6	60.27	16.1	59.73	58.90	-10.1	15,860	-0.06%
2023/05/17	5	58.04	5	58.32	58.40	0	16,248	0.00%
2023/05/16	1	57.40	4	57.60	57.60	-3	16,400	-0.02%
2023/05/15	2	56.75	0	0.00	56.60	2	16,607	0.01%
2023/05/12	0	0.00	3	56.13	57.20	-3	17,142	-0.02%
2023/05/11	7	57.39	5	57.30	56.00	2	17,695	0.01%
2023/05/10	3	57.27	5	57.32	57.50	-2	18,116	-0.01%
2023/05/09	0	0.00	1	57.00	56.80	-1	18,824	-0.01%
2023/05/08	1	57.60	5	57.58	57.40	-4	19,949	-0.02%
2023/05/05	0	0.00	0	57.30	57.30	0	21,816	0.00%
2023/05/04	2	56.90	0.1	56.90	56.80	1.9	22,378	0.01%
2023/05/03	4	56.70	1	56.40	56.50	3	22,607	0.01%
2023/05/02	0	0.00	2	57.45	57.50	-2	22,964	-0.01%
2023/04/28	3	57.23	2	56.80	56.70	1	23,193	0.00%
2023/04/27	17	56.29	3	56.27	56.20	14	23,205	0.06%
2023/04/26	4	55.98	9	55.92	56.50	-5	23,243	-0.02%
2023/04/25	11	57.07	6	56.92	55.90	5	23,544	0.02%
2023/04/24	3	57.97	0	0.00	58.00	3	23,797	0.01%
2023/04/21	12	58.62	3	58.83	58.10	9	23,910	0.04%
2023/04/20	8	60.31	0	0.00	59.60	8	23,913	0.03%
2023/04/19	6	62.48	74	61.96	61.70	-68	23,949	-0.28%
2023/04/18	7	64.43	6	64.18	63.30	1	24,001	0.00%
2023/04/17	3	64.77	1	64.80	64.60	2	24,530	0.01%
2023/04/14	1.9	64.00	7	63.97	64.30	-5.1	24,969	-0.02%
2023/04/13	103.1	64.51	100	63.83	63.70	3.1	25,245	0.01%	大買/
2023/04/12	9	64.64	9	64.88	64.70	0	25,380	0.00%
2023/04/11	40	65.27	4	64.88	64.30	36	25,460	0.14%
2023/04/10	17.1	64.76	46.4	65.09	65.20	-29.3	25,447	-0.12%
2023/04/07	69	64.60	25	64.86	64.10	44	25,252	0.17%
2023/04/06	11	63.29	5	62.96	63.60	6	24,885	0.02%
2023/03/31	16	62.56	60	62.10	62.60	-44	24,950	-0.18%
2023/03/30	0	0.00	2	61.80	62.00	-2	25,029	-0.01%
2023/03/29	26	61.85	18	61.98	61.60	8	25,176	0.03%
2023/03/28	56	62.48	45	62.48	61.70	11	25,355	0.04%
2023/03/27	56	64.21	32	63.93	63.60	24	25,215	0.10%
2023/03/24	2	63.20	2	63.95	63.00	0	25,157	0.00%
2023/03/23	2	63.20	5	63.18	63.10	-3	25,160	-0.01%
2023/03/22	1	63.50	0.1	63.21	63.30	0.9	25,290	0.00%
2023/03/21	23.1	63.51	22	62.90	62.70	1.1	25,422	0.00%
2023/03/20	23	62.44	45.4	62.83	63.20	-22.4	25,545	-0.09%
2023/03/17	2	61.55	2.1	61.95	62.20	-0.1	25,901	0.00%
2023/03/16	9.1	62.03	9	61.46	61.10	0.1	26,237	0.00%
2023/03/15	56	63.25	71.1	63.65	63.00	-15.1	26,537	-0.06%
2023/03/14	10.1	62.00	11	63.04	62.50	-0.9	26,978	0.00%
2023/03/13	13	61.38	9.1	61.97	62.60	3.9	27,719	0.01%
2023/03/10	28.1	62.85	36	62.30	62.60	-7.9	28,235	-0.03%
2023/03/09	38	65.74	66.2	65.76	64.40	-28.1	29,472	-0.10%
2023/03/08	74.2	63.70	47.1	63.89	63.40	27.1	29,774	0.09%
2023/03/07	3.8	65.28	12	65.26	64.90	-8.2	29,637	-0.03%
2023/03/06	27	64.33	8	64.71	64.80	19	29,643	0.06%
2023/03/03	120.3	64.48	107.1	63.69	63.60	13.2	29,568	0.04%	大買/大賣/
2023/03/02	55.4	65.65	17.1	65.75	64.80	38.3	29,462	0.13%
2023/03/01	16.1	66.84	6.1	67.00	66.10	10	29,189	0.03%
2023/02/24	71.1	66.97	74	65.79	65.40	-2.9	28,773	-0.01%
2023/02/23	47	66.94	28.2	66.91	66.70	18.8	28,439	0.07%
2023/02/22	6.2	64.94	13	65.58	64.60	-6.9	28,059	-0.02%
2023/02/21	24.2	67.58	10	67.49	66.70	14.2	27,948	0.05%
2023/02/20	7	66.57	14	66.77	66.90	-7	27,536	-0.03%
2023/02/17	8	65.20	23.2	65.60	65.80	-15.2	27,439	-0.06%
2023/02/16	8	65.21	26.2	65.31	65.60	-18.2	27,622	-0.07%
2023/02/15	42.2	63.82	15	64.09	64.50	27.2	27,729	0.10%
2023/02/14	13	65.66	9.2	65.72	65.50	3.8	27,359	0.01%
2023/02/13	12.2	65.71	12.1	65.62	65.20	0	27,496	0.00%
2023/02/10	18	66.65	29	65.79	65.50	-11	27,637	-0.04%
2023/02/09	41.1	66.88	28	67.24	67.70	13.1	27,428	0.05%
2023/02/08	25	66.46	22.1	66.57	66.30	2.9	27,527	0.01%
2023/02/07	88.2	66.60	239	66.66	66.10	-150.8	27,519	-0.55%	大賣/鉅額交易
2023/02/06	231	68.23	53.1	67.18	68.70	178	27,040	0.66%	大買/鉅額交易
2023/02/03	140.1	67.76	522	68.34	65.10	-382	26,040	-1.47%	大買/大賣/鉅額交易
2023/02/02	606	66.61	230.6	66.76	66.90	375.4	24,490	1.53%	大買/大賣/鉅額交易
2023/02/01	5.1	60.99	13	60.70	60.90	-8	24,173	-0.03%
2023/01/31	10	60.33	5	60.28	60.80	5	24,234	0.02%
2023/01/30	13	58.24	8.1	58.88	59.50	4.9	24,065	0.02%
2023/01/17	1.1	57.39	0	0.00	57.20	1.1	24,033	0.00%
2023/01/16	5	57.26	2	57.35	57.20	3	24,166	0.01%
2023/01/13	60	59.56	66	57.65	57.30	-6	24,282	-0.02%
2023/01/12	20	59.89	14	59.75	59.50	6	24,235	0.02%
2023/01/11	5.5	59.53	1	59.40	59.00	4.5	24,121	0.02%
2023/01/10	6	59.20	2	59.10	58.80	4	24,312	0.02%
2023/01/09	5	59.34	3	59.40	58.70	2	24,559	0.01%
2023/01/06	31.5	58.91	32	58.67	58.50	-0.5	24,854	0.00%
2023/01/05	63	59.67	66	58.88	58.70	-3	25,296	-0.01%
2023/01/04	16	59.05	21	58.77	58.80	-5	25,241	-0.02%
2023/01/03	17	58.12	4	56.98	58.10	13	25,223	0.05%
2022/12/30	4	56.30	3	56.57	55.70	1	25,198	0.00%
2022/12/29	7	55.26	4	55.60	55.70	3	25,355	0.01%
2022/12/28	2	56.45	3	56.07	55.70	-1	25,989	0.00%
2022/12/27	7	56.60	6	56.80	57.10	1	26,174	0.00%
2022/12/26	4	55.88	1	55.80	55.70	3	26,380	0.01%
2022/12/23	36	55.29	37	55.07	55.00	-1	26,855	0.00%
2022/12/22	4	55.87	10	56.33	55.40	-6	27,133	-0.02%
2022/12/21	3	55.37	20	54.99	55.80	-17	27,737	-0.06%
2022/12/20	7	56.17	10	56.16	54.40	-3	28,192	-0.01%
2022/12/19	3	56.87	3	56.60	56.40	0	28,938	0.00%
2022/12/16	14	57.79	17	57.64	57.20	-3	29,573	-0.01%
2022/12/15	5	58.64	9	58.06	58.20	-4	30,474	-0.01%
2022/12/14	5	58.70	5	58.36	58.40	0	31,185	0.00%
2022/12/13	22	59.56	27	58.64	58.40	-5	31,538	-0.02%
2022/12/12	22	59.20	18	58.94	58.90	4	31,888	0.01%
2022/12/09	57	60.12	57	60.23	59.40	0	31,984	0.00%
2022/12/08	38	59.31	28	60.06	59.90	10	31,994	0.03%
2022/12/07	31	59.30	33	58.84	58.00	-2	32,125	-0.01%
2022/12/06	56	61.46	84	61.19	59.90	-28	32,225	-0.09%
2022/12/05	159	60.92	192	60.79	60.40	-33	32,529	-0.10%	大買/大賣/
2022/12/02	38	57.99	50	58.32	59.10	-12	31,931	-0.04%
2022/12/01	134	59.41	54.2	58.74	57.80	79.9	31,833	0.25%	大買/
2022/11/30	41	54.51	46	55.99	57.60	-5	31,310	-0.02%
2022/11/29	8	51.71	11	51.69	52.40	-3	31,608	-0.01%
2022/11/28	11.2	51.63	10.1	51.51	51.50	1.1	33,714	0.00%
2022/11/25	7.2	53.66	5	53.54	52.70	2.2	34,360	0.01%
2022/11/24	75	53.44	66	53.40	53.40	9	35,383	0.03%
2022/11/23	1	52.60	2	53.00	52.40	-1	35,608	0.00%
2022/11/22	3	52.87	4	52.98	52.80	-1	35,980	0.00%
2022/11/21	5.2	53.25	1.1	54.03	52.80	4.2	37,064	0.01%
2022/11/18	1.1	53.91	1	55.10	53.40	0.1	37,282	0.00%
2022/11/17	2.1	54.90	6	55.00	54.70	-3.9	38,061	-0.01%
2022/11/16	5.2	54.74	8	54.40	54.50	-2.8	38,499	-0.01%
2022/11/15	15	54.07	10	54.12	54.30	5	38,967	0.01%
2022/11/14	0	0.00	9	54.17	54.30	-9	39,829	-0.02%
2022/11/11	11	54.03	14.2	53.60	52.40	-3.2	40,889	-0.01%
2022/11/10	8.3	52.98	6	53.00	52.70	2.3	41,712	0.01%
2022/11/09	12	52.88	21.2	52.93	53.40	-9.1	42,307	-0.02%
2022/11/08	20.2	52.57	16	53.56	51.80	4.2	43,100	0.01%
2022/11/07	12	53.31	10.1	53.85	52.50	1.9	43,801	0.00%
2022/11/04	27	52.54	38	53.15	53.50	-11	44,700	-0.02%
2022/11/03	14	52.71	8	52.44	52.70	6	44,986	0.01%
2022/11/02	6	50.67	9	50.89	50.50	-3	45,218	-0.01%
2022/11/01	3.1	50.53	1	50.50	50.90	2.1	46,009	0.00%
2022/10/31	1	49.05	6.2	50.19	50.50	-5.2	46,929	-0.01%
2022/10/28	10	48.53	1	48.95	48.30	9	48,686	0.02%
2022/10/27	1	48.25	1	49.20	50.30	0	49,722	0.00%
2022/10/26	29	48.76	27	49.46	48.40	2	50,392	0.00%
2022/10/25	12.5	49.25	1	49.50	49.05	11.5	51,129	0.02%
2022/10/24	7	50.48	9	50.13	49.65	-2	52,478	0.00%
2022/10/21	4	50.13	0	0.00	49.25	4	54,504	0.01%
2022/10/20	9	50.84	5	50.90	51.00	4	55,537	0.01%
2022/10/19	48	52.70	52	52.01	51.70	-4	56,959	-0.01%
2022/10/18	33	52.35	35	52.28	52.00	-2	58,860	0.00%
2022/10/17	7	49.50	7	50.39	52.50	0	62,994	0.00%
2022/10/14	25	51.98	23.1	51.92	51.70	1.9	65,525	0.00%
2022/10/13	7.1	51.08	6	49.47	49.05	1.1	66,365	0.00%
2022/10/12	7	51.89	9	51.84	53.00	-2	66,666	0.00%
2022/10/11	26	52.05	14	51.92	51.60	12	67,341	0.02%
2022/10/07	5	56.12	14	56.04	55.90	-9	67,859	-0.01%
2022/10/06	28	55.80	20	55.28	56.50	8	69,128	0.01%
2022/10/05	26.1	57.15	27	57.16	55.00	-0.9	70,843	0.00%
2022/10/04	10.1	55.93	20.1	55.73	55.90	-10	71,871	-0.01%
2022/10/03	28.1	54.03	28	53.64	54.30	0.1	72,857	0.00%
2022/09/30	32	52.63	292.2	51.35	54.80	-260.2	75,063	-0.35%	大賣/鉅額交易
2022/09/29	43.2	53.38	31	53.33	53.30	12.2	77,665	0.02%
2022/09/28	43	53.66	69	52.78	52.00	-26	81,115	-0.03%
2022/09/27	73	55.96	44	55.39	56.60	29	82,606	0.04%
2022/09/26	40.2	58.60	70	58.08	56.00	-29.8	83,725	-0.04%
2022/09/23	145	61.22	46	61.48	60.80	99	84,788	0.12%	大買/
2022/09/22	157.1	63.25	156	63.57	62.70	1.1	85,208	0.00%	大買/大賣/
2022/09/21	55	63.46	108.9	63.83	64.50	-53.9	85,680	-0.06%	大賣/
2022/09/20	16	62.73	20	62.56	62.80	-4	87,623	0.00%
2022/09/19	83	61.75	48	61.78	61.30	35	87,693	0.04%
2022/09/16	18.1	61.78	13	61.52	61.20	5.1	87,845	0.01%
2022/09/15	91	62.33	82	62.63	61.30	9	88,657	0.01%
2022/09/14	102	61.42	26	61.50	62.60	76	89,958	0.08%	大買/
2022/09/13	167	63.46	122	62.78	62.20	45	89,566	0.05%	大買/大賣/
2022/09/12	107.3	63.88	80	63.62	63.30	27.3	89,038	0.03%	大買/
2022/09/08	91	60.94	69	61.08	60.80	22	88,042	0.02%
2022/09/07	63	60.24	109	60.16	60.40	-46	87,776	-0.05%	大賣/
2022/09/06	344.4	61.00	368	61.15	60.10	-23.6	87,085	-0.03%	大買/大賣/
2022/09/05	150	63.70	168	63.77	63.40	-18	86,076	-0.02%	大買/大賣/
2022/09/02	437	65.43	438.1	65.54	63.90	-1.1	84,883	0.00%	大買/大賣/
2022/09/01	30	61.63	48	60.12	60.20	-18	82,647	-0.02%
2022/08/31	100	60.70	60	61.90	62.30	40	81,807	0.05%
2022/08/30	9	59.68	14	59.51	59.10	-5	80,656	-0.01%
2022/08/29	12	58.90	31	58.88	58.70	-19	80,251	-0.02%
2022/08/26	32	62.69	22	62.13	61.60	10	79,833	0.01%
2022/08/25	25	60.72	39	60.80	61.00	-14	78,831	-0.02%
2022/08/24	58	59.20	54.3	59.27	59.50	3.7	78,464	0.00%
2022/08/23	17	60.52	10.1	60.69	60.20	6.9	77,650	0.01%
2022/08/22	27	61.98	20.3	62.38	61.00	6.7	77,073	0.01%
2022/08/19	40.3	64.56	32	64.80	63.90	8.3	76,527	0.01%
2022/08/18	60.5	65.14	51	65.18	64.20	9.5	75,462	0.01%
2022/08/17	74.1	63.88	74	64.57	65.50	0.1	74,055	0.00%
2022/08/16	66.1	63.88	61	63.16	62.50	5.1	72,978	0.01%
2022/08/15	37.2	62.15	42	61.34	64.50	-4.8	72,200	-0.01%
2022/08/12	18	63.91	17	63.91	63.20	1	71,105	0.00%
2022/08/11	25	63.80	22	63.69	63.80	3	70,103	0.00%
2022/08/10	26	61.10	22	61.05	62.00	4	69,002	0.01%
2022/08/09	25	59.66	20	59.66	59.70	5	68,156	0.01%
2022/08/08	35	59.30	40	59.47	60.40	-5	67,502	-0.01%
2022/08/05	137	59.82	40	59.83	62.00	97	66,539	0.15%	大買/
2022/08/04	95	59.94	125	59.18	58.30	-30	65,593	-0.05%	大賣/
2022/08/03	120	65.42	112	63.70	63.30	8	63,697	0.01%	大買/大賣/
2022/08/02	99.1	64.44	84	64.62	64.30	15.1	62,596	0.02%
2022/08/01	42	65.78	38.1	65.94	65.80	3.9	61,911	0.01%
2022/07/29	112	65.85	147	65.54	65.10	-35	61,030	-0.06%	大買/大賣/
2022/07/28	209.1	66.66	196	66.79	65.40	13	59,645	0.02%	大買/大賣/
2022/07/27	85	63.51	101	63.75	64.70	-16	57,530	-0.03%	大賣/
2022/07/26	138	66.32	133	65.10	64.20	5	56,412	0.01%	大買/大賣/
2022/07/25	182	65.75	163	65.83	66.60	19	55,233	0.03%	大買/大賣/
2022/07/22	277.1	67.35	370	67.19	64.70	-92.9	53,167	-0.17%	大買/大賣/
2022/07/21	502	64.00	398.2	63.70	65.60	103.8	48,899	0.21%	大買/大賣/鉅額交易
2022/07/20	52	59.94	49	60.04	59.70	3	46,099	0.01%
2022/07/19	30	58.41	32	58.31	58.10	-2	44,897	0.00%
2022/07/18	152	60.49	146	59.74	59.10	6	44,100	0.01%	大買/大賣/
2022/07/15	52	60.22	43	59.84	58.90	9	42,995	0.02%
2022/07/14	92	59.68	80	59.57	60.70	12	42,083	0.03%
2022/07/13	147.1	61.07	159.2	60.35	58.40	-12.2	40,525	-0.03%	大買/大賣/
2022/07/12	122.1	59.50	121	59.21	57.60	1.1	38,521	0.00%	大買/大賣/
2022/07/11	122	59.97	114.1	60.15	60.90	8	36,860	0.02%	大買/大賣/
2022/07/08	247	61.48	407	60.62	60.50	-160	35,597	-0.45%	大買/大賣/鉅額交易
2022/07/07	524.1	61.35	341	61.07	61.70	183	33,181	0.55%	大買/大賣/鉅額交易
2022/07/06	210	60.02	394	60.09	56.90	-184	30,092	-0.61%	大買/大賣/鉅額交易
2022/07/05	143.2	58.80	118.7	58.91	60.70	24.5	26,355	0.09%	大買/大賣/
2022/07/04	90	52.66	75	52.26	55.20	15	24,146	0.06%
2022/07/01	138	50.65	118	50.64	50.20	20	22,541	0.09%	大買/大賣/
2022/06/30	30	49.72	58	49.68	48.90	-28	20,532	-0.14%
2022/06/29	84.4	54.40	81	53.92	52.00	3.4	19,418	0.02%
2022/06/28	272	59.05	249	58.95	57.70	23	17,930	0.13%	大買/大賣/
2022/06/27	17	57.16	181	57.07	57.80	-164	15,291	-1.07%	大賣/鉅額交易
2022/06/24	241	51.94	45	50.87	52.60	196	14,754	1.33%	大買/鉅額交易
2022/06/23	62	48.66	123	48.70	47.90	-61	14,113	-0.43%	大賣/
2022/06/22	116	47.86	85	47.84	49.70	31	13,272	0.23%	大買/
2022/06/21	24	45.78	27	46.01	46.30	-3	11,791	-0.03%
2022/06/20	3	43.18	4	43.66	42.10	-1	11,763	-0.01%
2022/06/17	5	44.34	1	44.50	44.00	4	11,742	0.03%
2022/06/16	10	46.62	14	46.81	45.05	-4	11,870	-0.03%
2022/06/15	18	46.09	14	46.41	45.75	4	11,921	0.03%
2022/06/14	7	45.41	4	46.45	46.45	3	12,146	0.02%
2022/06/13	10	45.80	0	0.00	45.60	10	12,401	0.08%
2022/06/10	9	47.60	1	47.80	47.40	8	12,611	0.06%
2022/06/09	0	48.15	0	0.00	48.20	0	12,786	0.00%
2022/06/08	0.2	48.75	0	0.00	48.05	0.2	13,083	0.00%
2022/06/07	1	48.60	0	0.00	48.15	1	13,501	0.01%
2022/06/06	2.3	49.78	2	49.50	49.00	0.3	13,971	0.00%
2022/06/02	5	50.45	1	49.50	49.25	4	14,489	0.03%
2022/06/01	42	50.01	47	49.88	49.55	-5	14,792	-0.03%
2022/05/31	13	49.53	22	49.57	50.00	-9	15,290	-0.06%
2022/05/30	36	48.01	27	48.19	48.15	9	16,732	0.05%
2022/05/27	31	48.07	33	47.17	47.05	-2	17,646	-0.01%
2022/05/26	2	46.23	1	46.75	45.90	1	17,706	0.01%
2022/05/25	2	46.05	2	46.03	46.00	0	18,054	0.00%
2022/05/24	3	46.92	2	46.70	45.95	1	18,678	0.01%
2022/05/23	5	47.72	9	47.48	47.30	-4	18,733	-0.02%
2022/05/20	2	47.20	3	47.08	47.00	-1	19,058	-0.01%
2022/05/19	4	45.80	0	0.00	46.70	4	19,154	0.02%
2022/05/18	35	47.42	37	47.19	47.20	-2	19,316	-0.01%
2022/05/17	2	46.23	4	46.78	47.20	-2	19,454	-0.01%
2022/05/16	1	46.50	1	46.70	45.70	0	19,732	0.00%
2022/05/13	1	46.25	0	0.00	45.90	1	19,998	0.01%
2022/05/12	2	45.58	1	44.95	44.95	1	20,310	0.00%
2022/05/11	5	45.20	4	45.40	46.15	1	20,437	0.00%
2022/05/10	1	46.10	21	45.89	46.45	-20	20,644	-0.10%
2022/05/09	13	46.47	8	46.84	45.65	5	21,260	0.02%
2022/05/06	2	49.75	6	49.83	49.95	-4	21,534	-0.02%
2022/05/05	0	0.00	5	50.62	51.00	-5	22,316	-0.02%
2022/05/04	1	49.25	2	49.05	49.30	-1	22,796	0.00%
2022/05/03	3	47.87	5	47.65	48.45	-2	23,723	-0.01%
2022/04/29	47	50.33	35	49.75	47.60	12	24,171	0.05%
2022/04/28	1	48.85	8	48.61	48.60	-7	24,509	-0.03%
2022/04/27	22	48.04	65	47.60	48.60	-43	24,884	-0.17%
2022/04/26	8.5	49.80	9	49.23	49.80	-0.5	25,059	0.00%
2022/04/25	6.1	48.89	30.1	49.04	48.75	-24	25,311	-0.09%
2022/04/22	5	51.26	1	51.10	51.10	4	25,912	0.02%
2022/04/21	3	52.27	5	52.36	53.00	-2	26,781	-0.01%
2022/04/20	5	53.60	13	53.49	53.10	-8	27,371	-0.03%
2022/04/19	1	53.20	6	53.65	53.20	-5	28,103	-0.02%
2022/04/18	4	53.30	4	53.63	53.20	0	29,264	0.00%
2022/04/15	10.1	54.54	1	54.10	54.20	9.1	29,725	0.03%
2022/04/14	0	0.00	4	56.50	56.10	-4	30,518	-0.01%
2022/04/13	15	56.11	12	56.74	56.60	3	31,079	0.01%
2022/04/12	4	54.60	2	55.50	54.00	2	31,573	0.01%
2022/04/11	38	55.68	36	54.09	54.00	2	32,647	0.01%
2022/04/08	2	56.65	4.2	56.13	56.70	-2.2	33,380	-0.01%
2022/04/07	26	57.38	11	56.45	55.70	15	33,765	0.04%
2022/04/06	5	58.92	1	59.00	58.80	4	34,281	0.01%
2022/04/01	2	58.50	3	58.93	60.00	-1	35,009	0.00%
2022/03/31	1	60.40	1	61.00	59.20	0	35,554	0.00%
2022/03/30	2	60.80	8	60.86	60.30	-6	37,297	-0.02%
2022/03/29	15	59.97	11	59.83	59.80	4	38,605	0.01%
2022/03/28	7	59.31	11	59.62	59.70	-4	40,366	-0.01%
2022/03/25	111	60.69	87	59.38	59.30	24	41,209	0.06%	大買/
2022/03/24	73	60.24	46	61.67	61.80	27	42,122	0.06%
2022/03/23	107	60.02	36	59.91	59.70	71	42,768	0.17%	大買/
2022/03/22	37	58.55	30	59.02	59.30	7	43,683	0.02%
2022/03/21	73	59.34	68	58.64	58.50	5	44,434	0.01%
2022/03/18	23	58.09	22	58.83	58.50	1	44,939	0.00%
2022/03/17	14	57.97	27	58.45	58.60	-13	45,225	-0.03%
2022/03/16	55.1	56.02	51	56.03	56.20	4.1	45,677	0.01%
2022/03/15	44	56.45	43	55.65	55.60	1	46,642	0.00%
2022/03/14	36	57.69	37	57.87	57.70	-1	47,603	0.00%
2022/03/11	43	57.76	42	57.49	57.80	1	49,421	0.00%
2022/03/10	34	57.56	41	58.18	58.10	-7	50,458	-0.01%
2022/03/09	54.1	57.04	56	56.46	56.10	-1.9	52,280	0.00%
2022/03/08	84	58.74	78	58.16	56.80	6	53,122	0.01%
2022/03/07	24.1	62.13	36	61.55	60.10	-11.9	53,870	-0.02%
2022/03/04	39.1	64.86	44	65.05	64.30	-4.9	54,730	-0.01%
2022/03/03	143	68.53	154	67.02	65.40	-11	55,378	-0.02%	大買/大賣/
2022/03/02	46	62.90	44	63.22	66.90	2	55,289	0.00%
2022/03/01	3	60.07	8.5	60.13	60.90	-5.5	56,108	-0.01%
2022/02/25	15	58.47	18	58.56	57.90	-3	56,859	-0.01%
2022/02/24	75	59.44	68	57.95	57.70	7	58,297	0.01%
2022/02/23	37	62.18	42	62.07	62.10	-5	58,653	-0.01%
2022/02/22	80	63.53	83	61.90	61.50	-3	61,135	0.00%
2022/02/21	41	64.72	32	64.44	64.40	9	62,116	0.01%
2022/02/18	47	64.67	46	65.23	65.80	1	64,354	0.00%
2022/02/17	46	65.08	52	65.00	65.20	-6	66,364	-0.01%
2022/02/16	37	64.75	24	65.08	64.40	13	69,945	0.02%
2022/02/15	74	64.36	72	63.03	63.00	2	72,472	0.00%
2022/02/14	17	64.43	11	64.50	63.90	6	72,684	0.01%
2022/02/11	6	67.57	10	67.85	68.30	-4	72,541	-0.01%
2022/02/10	33	68.34	36	68.06	67.70	-3	72,614	0.00%
2022/02/09	66	68.36	79	68.95	67.90	-13	72,466	-0.02%
2022/02/08	91	66.94	78	66.21	66.90	13	71,804	0.02%
2022/02/07	94	62.04	89.2	64.04	67.00	4.8	71,431	0.01%
2022/01/26	60.1	63.55	57.3	64.00	63.80	2.8	70,997	0.00%
2022/01/25	56.1	65.96	37	64.69	62.60	19.1	70,780	0.03%
2022/01/24	26.1	67.96	16	67.69	67.00	10.1	70,115	0.01%
2022/01/21	67	68.89	56	69.31	69.10	11	69,798	0.02%
2022/01/20	48.1	69.07	49.1	69.01	69.20	-1	69,315	0.00%
2022/01/19	38.1	69.89	44	68.81	69.90	-5.9	69,702	-0.01%
2022/01/18	27	70.47	30	71.07	70.50	-3	70,003	0.00%
2022/01/17	70	70.62	67	70.91	70.60	3	72,127	0.00%
2022/01/14	90.2	68.51	83	68.41	69.00	7.2	75,490	0.01%
2022/01/13	61.1	70.93	56	71.79	71.00	5.1	76,728	0.01%
2022/01/12	48	72.01	41.1	73.08	72.00	6.9	76,617	0.01%
2022/01/11	90.9	76.10	95	73.69	72.30	-4.1	76,497	-0.01%
2022/01/10	54.2	78.30	49	78.88	79.60	5.1	75,611	0.01%
2022/01/07	88.1	80.61	160.5	78.72	78.00	-72.4	75,101	-0.10%	大賣/
2022/01/06	129	81.14	98	81.01	82.00	31	74,186	0.04%	大買/
2022/01/05	46.5	83.50	55	83.79	81.60	-8.5	73,565	-0.01%
2022/01/04	75	86.81	106.6	86.69	84.60	-31.6	72,904	-0.04%	大賣/
2022/01/03	61	85.56	69.1	85.99	86.00	-8.1	71,769	-0.01%
2021/12/30	60	84.49	47	84.77	84.80	13	70,921	0.02%
2021/12/29	61	83.59	44	84.44	85.80	17	70,467	0.02%
2021/12/28	104.3	85.35	109	83.96	83.00	-4.7	69,792	-0.01%	大買/大賣/
2021/12/27	67	86.91	73	86.22	85.60	-6	69,030	-0.01%
2021/12/24	191.2	87.72	165.1	87.87	86.40	26.1	68,493	0.04%	大買/大賣/
2021/12/23	146.3	85.77	136	86.29	87.10	10.3	66,633	0.02%	大買/大賣/
2021/12/22	92	86.14	143.4	86.43	83.80	-51.4	65,222	-0.08%	大賣/
2021/12/21	100	83.52	106	83.82	83.00	-6	63,397	-0.01%	大賣/
2021/12/20	148.5	82.16	162	83.34	84.90	-13.5	62,609	-0.02%	大買/大賣/
2021/12/17	98.5	81.67	123.6	81.42	80.80	-25.1	61,374	-0.04%	大賣/
2021/12/16	136.4	82.20	107.8	82.11	83.30	28.6	60,439	0.05%	大買/大賣/
2021/12/15	149.3	77.63	135	77.97	80.10	14.3	59,346	0.02%	大買/大賣/
2021/12/14	114.8	77.29	121.6	76.54	75.70	-6.9	58,582	-0.01%	大買/大賣/
2021/12/13	68	81.35	72	81.19	80.10	-4	57,890	-0.01%
2021/12/10	75.6	81.66	51	80.94	80.70	24.6	57,413	0.04%
2021/12/09	151	82.86	144	82.37	81.30	7	56,784	0.01%	大買/大賣/
2021/12/08	52.2	84.72	102	84.65	81.30	-49.9	55,622	-0.09%	大賣/
2021/12/07	224.2	87.09	200.1	86.99	84.00	24.2	54,330	0.04%	大買/大賣/
2021/12/06	114.1	84.92	160	85.35	86.10	-46	52,273	-0.09%	大買/大賣/
2021/12/03	256	84.63	296.1	85.38	85.20	-40.1	50,932	-0.08%	大買/大賣/
2021/12/02	113.1	82.76	180.9	82.49	80.20	-67.8	48,676	-0.14%	大買/大賣/
2021/12/01	171	81.23	139.1	78.44	83.40	31.9	47,284	0.07%	大買/大賣/
2021/11/30	130.1	80.75	145	79.73	77.50	-14.9	45,911	-0.03%	大買/大賣/
2021/11/29	101.2	75.02	92.3	75.66	78.00	8.9	44,541	0.02%	大買/
2021/11/26	115.6	79.67	106.5	79.85	77.80	9.2	43,241	0.02%	大買/大賣/
2021/11/25	206.1	83.07	239	83.15	81.00	-33	41,666	-0.08%	大買/大賣/
2021/11/24	111	79.66	98.1	79.38	79.40	12.9	39,840	0.03%	大買/
2021/11/23	102	80.37	83.4	79.62	78.40	18.7	38,800	0.05%	大買/
2021/11/22	59.4	88.07	95	87.88	86.70	-35.6	36,977	-0.10%
2021/11/19	193.1	88.67	201	89.14	87.60	-7.9	35,950	-0.02%	大買/大賣/
2021/11/18	78	86.60	263.1	86.35	86.10	-185.1	33,342	-0.56%	大賣/鉅額交易
2021/11/17	256	85.63	261.1	85.94	87.50	-5.1	31,980	-0.02%	大買/大賣/
2021/11/16	235.5	87.91	149	86.88	82.10	86.5	29,613	0.29%	大買/大賣/
2021/11/15	313.6	93.73	182	92.86	90.90	131.6	27,416	0.48%	大買/大賣/鉅額交易
2021/11/12	407.2	89.11	314	89.12	90.90	93.2	23,622	0.39%	大買/大賣/
2021/11/11	22	84.11	259.1	86.80	82.70	-237.1	20,738	-1.14%	大賣/鉅額交易
2021/11/10	181	84.90	131	83.37	89.60	50	20,223	0.25%	大買/大賣/
2021/11/09	118.3	82.22	22	81.76	81.50	96.3	19,998	0.48%	大買/
2021/11/08	58	74.13	7.1	75.56	77.00	50.9	19,674	0.26%
2021/11/05	48.7	68.86	5	68.28	70.00	43.7	19,478	0.22%
2021/11/04	8	71.48	26	70.38	67.00	-18	19,373	-0.09%
2021/11/03	9.1	68.81	42.1	67.39	71.20	-33	19,313	-0.17%
2021/11/02	84	73.56	105	73.54	68.20	-21	18,997	-0.11%	大賣/
2021/11/01	172.5	70.66	172.2	69.01	72.10	0.3	18,681	0.00%	大買/大賣/
2021/10/29	190	65.60	56	63.17	65.60	134	18,466	0.73%	大買/鉅額交易
2021/10/28	66.1	59.49	64.1	59.54	59.70	2	18,452	0.01%
2021/10/27	57.1	60.12	67.1	60.02	60.00	-10	18,184	-0.05%
2021/10/26	17.1	56.34	182.1	56.29	58.30	-165	17,528	-0.94%	大賣/鉅額交易
2021/10/25	218.2	52.80	214	52.87	53.00	4.2	16,933	0.02%	大買/大賣/
2021/10/22	350.1	51.67	263.5	51.72	52.50	86.6	14,480	0.60%	大買/大賣/
2021/10/21	434.1	47.84	457	47.90	48.25	-22.9	10,349	-0.22%	大買/大賣/
2021/10/20	52	41.42	119.1	43.31	43.90	-67.1	8,083	-0.83%	大賣/
2021/10/19	46	38.78	53	39.82	39.95	-7	7,487	-0.09%
2021/10/18	27	36.12	40	37.59	38.40	-13	6,797	-0.19%
2021/10/15	21	34.86	28	35.07	34.95	-7	6,498	-0.11%
2021/10/14	10	34.50	10	34.05	34.05	0	6,485	0.00%
2021/10/13	59	33.95	9	34.02	33.95	50	6,504	0.77%
2021/10/12	2	34.10	0	0.00	34.35	2	6,507	0.03%
2021/10/08	10	35.14	2	35.65	34.85	8	6,549	0.12%
2021/10/07	11	36.08	13	35.43	35.95	-2	6,559	-0.03%
2021/10/06	10	34.85	5	34.65	34.95	5	6,606	0.08%
2021/10/05	1	34.65	1	34.85	35.00	0	6,642	0.00%
2021/10/04	19	35.10	20	34.19	33.95	-1	6,662	-0.01%
2021/10/01	32	36.14	26	35.26	34.90	6	6,716	0.09%
2021/09/30	22	36.75	26	36.99	36.80	-4	6,735	-0.06%
2021/09/29	8	37.16	7	37.24	36.65	1	6,833	0.01%
2021/09/28	28	37.73	41	38.12	38.35	-13	6,804	-0.19%
2021/09/27	16	38.26	13	39.05	37.85	3	6,787	0.04%
2021/09/24	1	37.25	4	37.50	37.10	-3	6,714	-0.04%
2021/09/23	2	36.83	5	36.91	36.95	-3	6,777	-0.04%
2021/09/22	6	36.47	0	0.00	36.15	6	6,928	0.09%
2021/09/17	5	37.78	2	38.30	37.40	3	7,059	0.04%
2021/09/16	0	0.00	13	37.84	38.40	-13	6,981	-0.19%
2021/09/15	13	36.16	2	36.45	36.15	11	6,894	0.16%
2021/09/14	166	37.15	3	38.03	36.90	163	6,957	2.34%	大買/鉅額交易
2021/09/13	54	37.53	12	36.78	37.85	42	6,938	0.61%
2021/09/08	1	35.15	0	0.00	34.40	1	7,245	0.01%
2021/09/07	2	34.80	0	0.00	34.70	2	7,448	0.03%
2021/09/06	1	35.50	0	0.00	35.30	1	7,824	0.01%
2021/09/03	1	36.00	13	35.91	36.00	-12	8,170	-0.15%
2021/09/02	3	35.53	2	36.20	35.55	1	8,282	0.01%
2021/09/01	1	36.00	5	35.90	36.05	-4	8,516	-0.05%
2021/08/30	1	35.50	0	0.00	35.85	1	8,652	0.01%
2021/08/26	1	35.35	0	0.00	35.15	1	8,741	0.01%
2021/08/25	3	35.47	0	0.00	35.75	3	8,821	0.03%
2021/08/23	8	35.22	0	0.00	35.50	8	9,076	0.09%
2021/08/20	0.1	34.92	0	0.00	34.65	0.1	9,169	0.00%
2021/08/19	7	35.46	4	35.05	34.65	3	9,207	0.03%
2021/08/18	2	35.53	1	35.50	36.10	1	9,247	0.01%
2021/08/17	7	36.34	1	35.60	35.35	6	9,273	0.06%
2021/08/16	6	37.02	1	37.30	36.40	5	9,332	0.05%
2021/08/13	10	37.78	0	0.00	37.00	10	9,400	0.11%
2021/08/12	2	37.85	0.2	38.00	37.70	1.8	9,542	0.02%
2021/08/11	6.4	38.01	9	37.87	37.80	-2.7	9,679	-0.03%
2021/08/10	4.2	39.05	3	39.32	38.90	1.2	9,767	0.01%
2021/08/09	8	39.08	14	38.93	38.60	-6	9,968	-0.06%
2021/08/06	27.5	41.57	19	40.65	40.35	8.5	10,073	0.08%
2021/08/05	0	0.00	2	41.90	41.90	-2	10,230	-0.02%
2021/08/04	13	41.46	20	41.54	41.55	-7	10,568	-0.07%
2021/08/03	3	40.77	54.1	41.04	41.45	-51.1	10,726	-0.48%
2021/08/02	3	39.30	10.1	39.88	39.95	-7.1	10,541	-0.07%
2021/07/30	4	38.81	26	39.04	39.25	-22	10,549	-0.21%
2021/07/29	4	37.59	10	37.23	37.90	-6	10,492	-0.06%
2021/07/28	8	36.09	6	36.23	35.35	2	10,650	0.02%
2021/07/27	9	37.72	9	37.51	36.75	0	11,139	0.00%
2021/07/26	1	38.10	8	37.61	38.00	-7	11,536	-0.06%
2021/07/23	1	37.30	12	37.18	37.20	-11	11,968	-0.09%
2021/07/22	2	37.10	2	37.00	36.80	0	12,402	0.00%
2021/07/21	72	36.92	51	36.79	36.45	21	12,772	0.16%
2021/07/20	3	37.00	1	36.70	36.85	2	13,624	0.01%
2021/07/19	3	37.50	2	37.70	37.50	1	14,204	0.01%
2021/07/16	0	0.00	1.1	38.15	37.60	-1.1	14,660	-0.01%
2021/07/15	3	36.85	3	37.25	38.05	0	15,033	0.00%
2021/07/14	4	36.88	1	36.95	36.60	3	15,345	0.02%
2021/07/13	1	37.70	0	0.00	37.40	1	16,141	0.01%
2021/07/12	3	37.98	0	0.00	37.80	3	16,954	0.02%
2021/07/08	5.1	38.52	3	38.20	37.95	2.1	17,835	0.01%
2021/07/07	4	38.71	3	38.48	38.15	1	18,004	0.01%
2021/07/06	1.1	38.32	0	0.00	38.30	1.1	18,135	0.01%
2021/07/05	3	39.98	65	39.78	39.75	-62	18,084	-0.34%
2021/07/02	3	38.85	0	0.00	38.85	3	18,091	0.02%
2021/07/01	0.1	39.40	5	38.54	38.45	-4.9	18,302	-0.03%
2021/06/30	8	39.46	0	0.00	39.30	8	18,294	0.04%
2021/06/29	5	40.04	1	40.85	39.20	4	18,468	0.02%
2021/06/28	5	41.62	2	41.05	41.05	3	18,540	0.02%
2021/06/25	5	40.65	5	41.05	40.50	0	18,401	0.00%
2021/06/24	4.2	41.14	19.3	40.70	40.85	-15.1	18,544	-0.08%
2021/06/23	1	40.65	2	40.60	40.80	-1	18,455	-0.01%
2021/06/22	3	39.58	2	40.25	39.50	1	18,352	0.01%
2021/06/21	5	40.20	37	40.51	40.35	-32	18,246	-0.18%
2021/06/18	16	41.07	15	40.65	39.95	1	18,080	0.01%
2021/06/17	13	40.39	1	39.55	40.60	12	17,986	0.07%
2021/06/16	3	40.73	4	40.94	40.10	-1	17,926	-0.01%
2021/06/15	42	40.99	48	41.58	41.95	-6	17,718	-0.03%
2021/06/11	8	39.04	9	38.71	40.00	-1	17,336	-0.01%
2021/06/10	10	37.40	13	37.54	38.15	-3	17,007	-0.02%
2021/06/09	9	37.37	10	37.71	37.20	-1	16,904	-0.01%
2021/06/08	1	36.10	0	0.00	36.30	1	16,667	0.01%
2021/06/07	1	35.40	2	35.43	35.85	-1	16,735	-0.01%
2021/06/04	6	36.99	0	0.00	36.65	6	16,664	0.04%
2021/06/02	1	36.40	0.1	36.60	36.40	0.9	16,689	0.01%
2021/06/01	8	37.65	3	37.77	37.25	5	16,592	0.03%
2021/05/31	0	0.00	21	36.69	37.05	-21	16,440	-0.13%
2021/05/28	5	36.72	4	36.99	36.40	1	16,429	0.01%
2021/05/26	10	36.00	1	36.35	35.75	9	16,338	0.06%
2021/05/25	5	35.59	0	0.00	35.50	5	16,250	0.03%
2021/05/24	0	0.00	12	35.14	35.25	-12	16,189	-0.07%
2021/05/21	5	34.44	3	35.00	34.65	2	16,131	0.01%
2021/05/20	10	34.23	7	34.72	33.70	3	16,144	0.02%
2021/05/19	5	33.80	1	34.40	34.25	4	15,972	0.03%
2021/05/18	5	33.50	2	33.45	34.25	3	15,837	0.02%
2021/05/17	0	0.00	34	32.55	32.10	-34	15,722	-0.22%
2021/05/14	6	35.09	1	36.25	34.50	5	15,490	0.03%
2021/05/13	9	35.64	18	35.53	35.05	-9	15,242	-0.06%
2021/05/12	19	36.92	24	36.39	36.25	-5	14,940	-0.03%
2021/05/11	8	38.42	11	38.14	38.00	-3	14,462	-0.02%
2021/05/10	1	41.05	2	40.80	40.55	-1	14,152	-0.01%
2021/05/07	1	40.90	3	40.47	40.50	-2	14,117	-0.01%
2021/05/06	25	39.67	36	39.70	39.65	-11	13,953	-0.08%
2021/05/05	16	40.78	21	40.88	39.45	-5	13,762	-0.04%
2021/05/04	56	41.16	51	40.60	40.60	5	13,491	0.04%
2021/05/03	10	43.09	20	42.68	42.15	-10	12,947	-0.08%
2021/04/29	125	43.31	80	41.84	41.60	45	12,558	0.36%	大買/
2021/04/28	30	44.10	5	44.32	43.10	25	12,112	0.21%
2021/04/27	133	43.32	19	43.06	43.15	114	11,739	0.97%	大買/鉅額交易
2021/04/26	196.2	44.48	84	44.96	44.70	112.2	11,342	0.99%	大買/鉅額交易
2021/04/23	18	39.85	22	40.08	41.80	-4	10,462	-0.04%
2021/04/22	28.4	40.08	13	39.27	38.00	15.4	9,884	0.16%
2021/04/21	19	40.93	22	40.98	40.60	-3	9,433	-0.03%
2021/04/20	20	39.25	45	39.21	39.95	-25	9,050	-0.28%
2021/04/19	69	40.63	14.2	41.03	40.10	54.8	8,710	0.63%
2021/04/16	31.1	38.54	50	38.70	39.45	-18.9	7,903	-0.24%
2021/04/15	32	35.66	22	35.71	35.90	10	7,040	0.14%
2021/04/14	1.1	33.39	18	32.45	32.65	-16.9	6,352	-0.27%
2021/04/13	21	33.35	20.7	33.46	33.10	0.3	6,203	0.01%
2021/04/12	5	32.26	81	32.39	32.80	-76	5,987	-1.27%
2021/04/09	0	0.00	16	31.52	31.50	-16	5,789	-0.28%
2021/04/08	7.1	31.39	7	31.67	31.45	0.1	5,763	0.00%
2021/04/07	83	31.44	25	31.85	31.45	58	5,728	1.01%
2021/04/06	9	31.04	10	31.24	30.95	-1	5,545	-0.02%
2021/04/01	12	31.22	6	31.20	31.20	6	5,507	0.11%
2021/03/31	16	30.73	105	30.96	30.85	-89	5,291	-1.68%	大賣/
2021/03/29	3	29.65	15	29.90	29.70	-12	5,032	-0.24%
2021/03/25	1	28.90	0	0.00	28.90	1	4,959	0.02%
2021/03/24	1	29.10	2	29.20	29.05	-1	5,108	-0.02%
2021/03/23	0	0.00	3	29.03	29.00	-3	5,115	-0.06%
2021/03/22	4	29.16	2	29.13	29.20	2	5,117	0.04%
2021/03/19	4	28.83	24	29.04	29.10	-20	5,107	-0.39%
2021/03/18	1	28.70	2	28.58	28.55	-1	5,078	-0.02%
2021/03/17	0.3	28.70	0	0.00	28.50	0.3	5,164	0.01%
2021/03/16	4	28.90	2	28.85	28.80	2	5,284	0.04%
2021/03/12	2	29.10	0	0.00	28.75	2	5,570	0.04%
2021/03/11	0	0.00	6	29.13	29.00	-6	5,683	-0.11%
2021/03/10	3	28.50	14	28.67	28.50	-11	5,756	-0.19%
2021/03/09	2	27.88	3	27.97	28.05	-1	5,996	-0.02%
2021/03/08	9	28.14	4	28.15	28.10	5	6,033	0.08%
2021/03/05	3	28.53	0	0.00	28.55	3	6,024	0.05%
2021/03/04	1	29.00	1	29.15	28.80	0	6,133	0.00%
2021/03/03	5	29.00	8	29.24	29.30	-3	6,148	-0.05%
2021/03/02	2	28.73	0	0.00	28.60	2	6,130	0.03%
2021/02/26	23	28.79	0	0.00	29.00	23	6,252	0.37%
2021/02/25	0	0.00	3	29.03	29.15	-3	6,251	-0.05%
2021/02/23	0	0.00	3	29.30	29.05	-3	6,537	-0.05%
2021/02/22	7	29.26	9	29.30	29.35	-2	6,546	-0.03%
2021/02/19	3	28.38	1	28.45	28.30	2	6,546	0.03%
2021/02/18	3	28.35	2	28.55	28.60	1	6,541	0.02%
2021/02/17	3	28.50	1	28.40	28.55	2	6,536	0.03%
2021/02/05	6	28.00	0	0.00	28.00	6	6,498	0.09%
2021/02/04	1	28.35	3	28.52	28.15	-2	6,480	-0.03%
2021/02/03	2	28.30	0	0.00	28.35	2	6,522	0.03%
2021/02/02	2	28.25	0	0.00	28.30	2	6,595	0.03%
2021/02/01	12	28.00	0	0.00	28.00	12	6,638	0.18%
2021/01/29	22	28.36	5	28.40	28.45	17	6,598	0.26%
2021/01/28	12	27.90	0	0.00	28.00	12	6,538	0.18%
2021/01/27	10	28.10	2	28.15	28.20	8	6,506	0.12%
2021/01/26	5	27.95	3	28.00	28.00	2	6,491	0.03%
2021/01/25	7	28.20	3	27.90	28.25	4	6,474	0.06%
2021/01/22	4	27.96	2	27.88	27.85	2	6,458	0.03%
2021/01/21	14	28.07	1	28.05	28.00	13	6,408	0.20%
2021/01/20	9	28.55	23	28.75	28.30	-14	6,375	-0.22%
2021/01/19	2	29.15	1	29.30	29.15	1	6,314	0.02%
2021/01/18	2	29.58	1	29.70	29.40	1	6,285	0.02%
2021/01/15	2	29.68	0	0.00	29.80	2	6,253	0.03%
2021/01/14	5	30.11	6	30.18	30.10	-1	6,205	-0.02%
2021/01/13	1	29.50	2	29.55	29.75	-1	6,175	-0.02%
2021/01/12	1	30.10	1	30.20	29.40	0	6,141	0.00%
2021/01/11	51	30.00	1	29.90	30.10	50	6,098	0.82%
2021/01/08	0.2	29.65	8	29.65	29.55	-7.8	6,060	-0.13%
2021/01/07	7	30.03	3	30.35	29.95	4	5,996	0.07%
2021/01/06	5	30.42	1	30.95	30.00	4	5,955	0.07%
2021/01/05	1	30.90	1	31.05	30.85	0	5,853	0.00%
2021/01/04	5	31.29	0	0.00	31.40	5	5,805	0.09%
2020/12/31	1	31.35	0	0.00	30.75	1	5,767	0.02%
2020/12/30	9	31.19	11	31.37	31.25	-2	5,816	-0.03%
2020/12/29	8	31.42	6	31.43	31.30	2	5,781	0.03%
2020/12/28	2	30.98	9	30.82	31.20	-7	5,705	-0.12%
2020/12/25	3	30.85	2	30.70	30.55	1	5,630	0.02%
2020/12/22	13	30.39	8	30.58	30.05	5	5,630	0.09%
2020/12/21	4	31.09	1	31.05	30.70	3	5,620	0.05%
2020/12/18	7	31.61	8	32.03	31.35	-1	5,590	-0.02%
2020/12/17	2	31.25	0	0.00	31.20	2	5,477	0.04%
2020/12/16	1	31.00	14	30.89	31.25	-13	5,463	-0.24%
2020/12/15	7	30.96	6	31.19	30.55	1	5,455	0.02%
2020/12/14	1	31.20	2	31.40	31.45	-1	5,418	-0.02%
2020/12/11	2	31.25	0	0.00	30.90	2	5,397	0.04%
2020/12/10	15	32.00	7	32.39	31.60	8	5,361	0.15%
2020/12/09	4	32.15	11	32.20	32.45	-7	5,222	-0.13%
2020/12/08	10	32.12	10.1	32.33	31.80	-0.1	5,085	0.00%
2020/12/07	0.1	31.60	12	31.42	31.70	-12	5,005	-0.24%
2020/12/04	4	31.35	1	31.30	31.30	3	4,944	0.06%
2020/12/03	29	32.54	36	32.33	32.05	-7	4,829	-0.14%
2020/12/02	8	31.52	15	31.20	31.50	-7	4,736	-0.15%
2020/12/01	35	31.50	0	0.00	31.30	35	4,723	0.74%
2020/11/30	1	31.00	14	31.06	31.30	-13	4,715	-0.28%
2020/11/27	23	31.08	5	31.02	31.00	18	4,718	0.38%
2020/11/26	6	30.69	0	0.00	30.95	6	4,708	0.13%
2020/11/25	7	31.05	22	30.93	30.60	-15	4,826	-0.31%
2020/11/24	0	0.00	6	30.12	30.10	-6	4,702	-0.13%
2020/11/23	0	0.00	2	30.35	30.25	-2	4,833	-0.04%
2020/11/20	10	30.37	10	30.32	30.45	0	4,811	0.00%
2020/11/19	4	29.58	2	29.58	29.50	2	4,603	0.04%
2020/11/18	3	29.40	0	0.00	29.40	3	4,566	0.07%
2020/11/16	0	0.00	2	28.85	28.55	-2	4,604	-0.04%
2020/11/13	0	28.75	0	0.00	28.60	0	4,612	0.00%
2020/11/11	0	0.00	9	28.99	29.15	-9	4,650	-0.19%
2020/11/10	1	29.35	5	29.15	29.30	-4	4,643	-0.09%
2020/11/05	2	29.15	7	28.99	28.95	-5	4,625	-0.11%
2020/11/03	0	28.80	0	0.00	28.65	0	4,771	0.00%
2020/10/30	5	28.55	0	0.00	28.70	5	4,970	0.10%
2020/10/29	0	0.00	5	28.65	28.80	-5	5,076	-0.10%
2020/10/28	0	0.00	15	29.14	29.00	-15	5,093	-0.29%
2020/10/27	3	29.07	7	29.20	29.25	-4	5,119	-0.08%
2020/10/20	1	28.80	0	0.00	28.70	1	5,507	0.02%
2020/10/15	7	29.08	7	29.11	29.00	0	5,689	0.00%
2020/10/14	4	29.55	2	29.35	29.45	2	5,784	0.03%
2020/10/13	3	29.33	1	29.20	29.15	2	5,862	0.03%
2020/10/12	2	29.50	1	29.40	29.20	1	5,949	0.02%
2020/10/07	0	0.00	3	29.77	29.50	-3	6,051	-0.05%
2020/10/06	2	29.05	0	0.00	29.00	2	6,028	0.03%
2020/10/05	2	28.73	1	28.75	28.90	1	6,176	0.02%
2020/09/30	0	0.00	2	28.80	28.60	-2	6,314	-0.03%
2020/09/29	4	28.70	0	0.00	28.60	4	6,436	0.06%
2020/09/28	0	0.00	10	28.55	28.45	-10	6,627	-0.15%
2020/09/24	5	28.78	0	0.00	28.35	5	6,839	0.07%
2020/09/23	3	29.62	1	29.65	29.30	2	6,911	0.03%
2020/09/22	2	29.75	0	0.00	29.60	2	7,288	0.03%
2020/09/21	2	30.40	10	30.25	30.15	-8	7,600	-0.11%
2020/09/17	10	30.41	0	0.00	30.25	10	7,653	0.13%
2020/09/16	1	30.75	1	30.70	30.50	0	7,675	0.00%
2020/09/15	0	0.00	7	30.97	30.70	-7	7,687	-0.09%
2020/09/14	2	30.50	0	0.00	30.45	2	7,913	0.03%
2020/09/11	4	30.44	0	0.00	30.25	4	8,004	0.05%
2020/09/10	21	30.91	0	0.00	30.55	21	8,207	0.26%
2020/09/09	14	30.65	2	30.83	31.00	12	8,241	0.15%
2020/09/08	1	31.00	0	0.00	30.45	1	8,310	0.01%
2020/09/07	18	31.36	28	31.48	31.00	-10	8,379	-0.12%
2020/09/04	0	0.00	3	30.55	30.60	-3	8,293	-0.04%
2020/09/03	14	30.85	12	30.52	30.55	2	8,287	0.02%
2020/09/02	11	31.06	10	30.89	30.80	1	8,260	0.01%
2020/09/01	4	30.39	1	30.50	30.45	3	8,207	0.04%
2020/08/31	13	30.55	24	30.68	30.10	-11	8,182	-0.13%
2020/08/27	3	30.25	2	30.30	29.80	1	8,063	0.01%
2020/08/26	1	29.85	15	29.84	30.05	-14	7,941	-0.18%
2020/08/25	1	29.00	0	0.00	28.95	1	7,929	0.01%
2020/08/24	7	29.13	0	0.00	28.90	7	7,983	0.09%
2020/08/21	2	28.85	2	28.63	28.80	0	8,070	0.00%
2020/08/20	7	28.06	1	28.20	28.10	6	8,171	0.07%
2020/08/19	1	29.45	2	29.45	29.40	-1	8,176	-0.01%
2020/08/14	4	30.05	11	29.97	30.00	-7	8,261	-0.08%
2020/08/13	6	29.84	0	0.00	29.45	6	8,271	0.07%
2020/08/12	11	29.88	1	30.20	29.75	10	8,262	0.12%
2020/08/11	3	30.37	0	0.00	30.15	3	8,251	0.04%
2020/08/10	2	30.35	10	30.48	30.45	-8	8,272	-0.10%
2020/08/07	5	30.28	1	30.20	30.10	4	8,296	0.05%
2020/08/06	1	30.55	22	31.15	31.05	-21	8,239	-0.25%
2020/08/05	2	30.65	0	0.00	30.25	2	8,120	0.02%
2020/08/04	21	30.79	11	30.46	30.35	10	8,116	0.12%
2020/08/03	2	30.30	20	30.25	29.85	-18	8,021	-0.22%
2020/07/31	11	29.95	10	30.15	29.90	1	8,109	0.01%
2020/07/30	44	29.90	22	30.20	29.90	22	8,131	0.27%
2020/07/29	1	29.10	1.5	29.58	29.50	-0.5	8,105	-0.01%
2020/07/28	14	29.32	4	29.48	28.95	10	8,104	0.12%
2020/07/27	0	0.00	2	30.55	30.05	-2	8,020	-0.02%
2020/07/24	13	31.04	18	31.35	30.75	-5	7,968	-0.06%
2020/07/23	19	31.08	0	0.00	30.90	19	7,898	0.24%
2020/07/22	9	31.45	1	31.45	31.25	8	7,899	0.10%
2020/07/21	11	31.39	0	0.00	31.20	11	7,864	0.14%
2020/07/20	1	31.05	14	31.42	31.50	-13	7,808	-0.17%
2020/07/17	17	30.92	1	30.60	31.00	16	7,761	0.21%
2020/07/16	11	31.24	12	31.30	31.15	-1	7,761	-0.01%
2020/07/15	9	31.08	0	0.00	30.70	9	7,708	0.12%
2020/07/14	6	31.18	2	31.28	31.00	4	7,806	0.05%
2020/07/13	4	31.50	4	31.79	31.80	0	7,782	0.00%
2020/07/10	5	31.96	30	31.95	31.30	-25	7,843	-0.32%
2020/07/09	17	33.00	1	33.90	32.90	16	7,741	0.21%
2020/07/08	3	33.15	6	33.55	33.45	-3	7,696	-0.04%
2020/07/07	11	33.42	28	33.60	32.95	-17	7,652	-0.22%
2020/07/06	18	32.86	20	33.14	33.10	-2	7,565	-0.03%
2020/07/03	17	32.73	7	32.97	32.40	10	7,551	0.13%
2020/07/02	76	32.45	54	32.53	32.50	22	7,536	0.29%
2020/07/01	26	32.91	11	33.17	32.35	15	7,466	0.20%
2020/06/30	11	31.10	18	31.68	33.15	-7	7,086	-0.10%
2020/06/29	3	30.22	1	30.15	30.15	2	6,816	0.03%
2020/06/24	3	30.72	2	30.68	30.50	1	6,829	0.01%
2020/06/23	2	30.58	7	30.85	30.60	-5	6,858	-0.07%
2020/06/22	12	30.51	1	30.75	30.50	11	6,869	0.16%
2020/06/19	5	30.95	5	31.03	30.30	0	6,947	0.00%
2020/06/18	1	30.70	2	30.95	30.80	-1	6,746	-0.01%
2020/06/17	47	30.76	19	30.96	30.75	28	6,739	0.42%
2020/06/16	20	30.17	1	29.80	30.00	19	6,809	0.28%
2020/06/15	1	29.70	4	30.16	29.70	-3	7,172	-0.04%
2020/06/12	3	28.90	1	28.95	29.15	2	7,177	0.03%
2020/06/11	1	30.00	0	0.00	29.85	1	7,204	0.01%
2020/06/10	11	30.08	0	0.00	30.05	11	7,285	0.15%
2020/06/09	9	30.32	2	30.38	30.15	7	7,462	0.09%
2020/06/08	1	30.30	1	30.65	30.45	0	7,598	0.00%
2020/06/05	10	30.20	1	30.25	30.15	9	7,587	0.12%
2020/06/04	1	30.35	21	30.52	30.20	-20	7,633	-0.26%
2020/06/03	3	30.25	2	30.00	30.15	1	7,707	0.01%
2020/06/02	3	30.07	5	30.09	30.00	-2	7,759	-0.03%
2020/06/01	0	0.00	14	30.48	30.55	-14	7,836	-0.18%
2020/05/29	0	0.00	7	30.31	30.50	-7	7,867	-0.09%
2020/05/28	12	30.09	14	29.96	29.60	-2	8,077	-0.02%
2020/05/27	4	30.78	5	30.86	30.70	-1	8,086	-0.01%
2020/05/26	2	30.00	2	30.30	30.00	0	8,123	0.00%
2020/05/25	15	29.27	10	29.28	29.50	5	8,136	0.06%
2020/05/22	20	28.25	0	0.00	28.10	20	8,028	0.25%
2020/05/21	3	28.83	2	29.03	28.80	1	8,024	0.01%
2020/05/20	0	0.00	3	28.97	28.70	-3	8,128	-0.04%
2020/05/19	0	0.00	2	28.25	28.65	-2	8,101	-0.02%
2020/05/18	2	27.98	0	0.00	27.95	2	8,078	0.02%
2020/05/15	0	0.00	2	28.60	28.30	-2	8,076	-0.02%
2020/05/14	4	28.75	0	0.00	28.20	4	8,040	0.05%
2020/05/13	0	0.00	2	29.30	29.15	-2	7,992	-0.03%
2020/05/11	5	28.65	5	28.60	28.90	0	7,968	0.00%
2020/05/08	2	29.05	4	28.95	28.90	-2	7,937	-0.03%
2020/05/07	6	28.88	9	28.99	29.10	-3	7,925	-0.04%
2020/05/06	0	0.00	3	29.92	29.70	-3	7,842	-0.04%
2020/05/04	8	29.28	3	29.35	29.25	5	7,814	0.06%
2020/04/30	37	30.17	6	30.04	30.00	31	7,805	0.40%
2020/04/29	3	29.95	0	0.00	29.85	3	7,858	0.04%
2020/04/28	12	30.28	1	30.30	29.95	11	7,869	0.14%
2020/04/27	3	29.65	2	29.70	30.00	1	7,955	0.01%
2020/04/24	1	28.80	3	29.12	29.15	-2	7,894	-0.03%
2020/04/23	0	0.00	6	28.83	28.80	-6	7,896	-0.08%
2020/04/22	3	28.95	1	28.60	28.60	2	7,870	0.03%
2020/04/21	2	29.18	0	0.00	28.80	2	7,852	0.03%
2020/04/20	0	0.00	1	29.90	30.05	-1	7,769	-0.01%
2020/04/17	18	31.24	2	31.25	30.05	16	7,769	0.21%
2020/04/16	1	31.45	0	0.00	31.20	1	7,613	0.01%
2020/04/15	25	31.80	4	31.56	31.20	21	7,598	0.28%
2020/04/14	3	30.65	3	30.77	30.60	0	7,525	0.00%
2020/04/13	3	30.67	1	30.60	30.60	2	7,578	0.03%
2020/04/10	0	0.00	3	30.02	30.40	-3	7,528	-0.04%
2020/04/09	4	30.05	7	29.91	29.70	-3	7,544	-0.04%
2020/04/08	7	29.56	7	30.07	30.35	0	7,478	0.00%
2020/04/07	3	29.07	0	0.00	29.25	3	7,348	0.04%
2020/04/06	2	29.18	2	29.50	29.35	0	7,284	0.00%
2020/04/01	2	28.45	12	28.55	28.90	-10	7,353	-0.14%
2020/03/31	3	28.82	5	28.94	28.40	-2	7,422	-0.03%
2020/03/30	3	27.70	6	27.90	28.30	-3	7,425	-0.04%
2020/03/27	7	29.00	4	29.24	27.95	3	7,509	0.04%
2020/03/26	1	28.50	0	0.00	28.85	1	7,909	0.01%
2020/03/25	27	29.25	25	29.43	28.90	2	8,151	0.02%
2020/03/24	3	28.35	5	28.61	28.40	-2	8,194	-0.02%
2020/03/23	12	27.60	1	27.95	27.70	11	8,536	0.13%
2020/03/20	6	29.85	6	30.05	29.45	0	8,940	0.00%
2020/03/19	3	27.45	67	27.44	28.40	-64	9,253	-0.69%
2020/03/18	2	27.40	4	28.15	26.95	-2	8,872	-0.02%
2020/03/17	0	0.00	28	26.33	26.95	-28	9,000	-0.31%
2020/03/16	6	28.06	43	27.37	27.00	-37	8,874	-0.42%
2020/03/13	170	28.92	59	29.13	29.75	111	8,709	1.27%	大買/鉅額交易
2020/03/12	4	32.63	2	33.95	32.10	2	8,506	0.02%
2020/03/11	9	34.69	1	34.45	34.85	8	8,348	0.10%
2020/03/10	6	35.72	16	34.78	35.80	-10	8,328	-0.12%
2020/03/09	4	36.13	6	36.17	35.60	-2	8,248	-0.02%
2020/03/06	3	37.13	7	37.11	37.55	-4	8,123	-0.05%
2020/03/05	22	37.17	18	37.12	36.90	4	8,060	0.05%
2020/03/04	12	37.70	12	37.37	37.65	0	7,951	0.00%
2020/03/03	7	37.14	9	37.86	37.45	-2	7,867	-0.03%
2020/03/02	2	35.50	6	36.18	36.40	-4	7,673	-0.05%
2020/02/27	1	35.35	2	35.45	35.00	-1	7,547	-0.01%
2020/02/26	5	36.69	17	35.86	36.50	-12	7,373	-0.16%
2020/02/25	4	34.79	3	34.80	34.90	1	7,202	0.01%
2020/02/24	2	35.00	7	34.93	34.90	-5	7,183	-0.07%
2020/02/21	35.2	35.83	6	35.99	35.45	29.2	7,171	0.41%
2020/02/20	0	0.00	6	35.02	35.30	-6	7,060	-0.08%
2020/02/19	3	34.75	0	0.00	34.70	3	7,049	0.04%
2020/02/18	3	34.97	15	34.89	34.75	-12	7,057	-0.17%
2020/02/17	13	34.50	3	34.47	34.60	10	7,086	0.14%
2020/02/13	3	34.33	2	34.55	34.15	1	7,087	0.01%
2020/02/12	27	34.30	1	34.25	34.15	26	7,121	0.37%
2020/02/11	55	33.87	2	33.85	34.00	53	7,123	0.74%
2020/02/10	2	33.10	43	32.82	33.05	-41	7,237	-0.57%
2020/02/07	3	33.57	2	33.40	33.35	1	7,243	0.01%
2020/02/06	5	34.06	13	34.13	34.20	-8	7,237	-0.11%
2020/02/05	3	33.82	4	34.05	33.60	-1	7,244	-0.01%
2020/02/04	5	33.40	74	33.28	33.50	-69	7,220	-0.96%
2020/02/03	6	32.15	46	32.18	33.00	-40	7,249	-0.55%
2020/01/31	6	34.65	2	34.93	34.25	4	7,189	0.06%
2020/01/30	15	34.24	0	0.00	34.20	15	7,193	0.21%
2020/01/20	3	37.75	1	37.85	37.55	2	7,143	0.03%
2020/01/17	1	38.05	3	38.08	37.80	-2	7,229	-0.03%
2020/01/16	2	37.50	1.6	37.70	37.70	0.4	7,309	0.01%
2020/01/15	4	37.73	5	37.98	37.35	-1	7,445	-0.01%
2020/01/14	2	37.60	1	37.40	37.80	1	7,433	0.01%
2020/01/13	2	37.15	76	37.44	37.50	-74	7,430	-1.00%
2020/01/10	9	36.58	7	36.47	36.65	2	7,450	0.03%
2020/01/09	1	36.50	5	36.81	36.95	-4	7,461	-0.05%
2020/01/08	21	36.48	3	36.40	36.15	18	7,466	0.24%
2020/01/07	41	37.15	8	37.44	37.00	33	7,476	0.44%
2020/01/06	0	0.00	1	38.20	38.20	-1	7,443	-0.01%
2020/01/03	0	0.00	1	38.35	38.15	-1	7,509	-0.01%
2020/01/02	2	38.65	2	38.45	38.35	0	7,550	0.00%
2019/12/31	0	0.00	2	38.65	38.45	-2	7,597	-0.03%
2019/12/30	10.1	38.46	1	38.40	38.35	9.1	7,685	0.12%
2019/12/27	0	0.00	3	38.88	38.50	-3	7,650	-0.04%
2019/12/26	8	38.47	6	38.47	38.40	2	7,510	0.03%
2019/12/25	4	39.19	0	0.00	38.90	4	7,446	0.05%
2019/12/24	3	39.00	11	38.98	38.75	-8	7,452	-0.11%
2019/12/23	5	39.46	16	39.54	39.20	-11	7,343	-0.15%
2019/12/20	4	38.94	6	39.12	39.00	-2	6,899	-0.03%
2019/12/19	7	38.10	5	38.30	38.50	2	6,622	0.03%
2019/12/18	25	38.88	23	38.85	38.10	2	6,490	0.03%
2019/12/17	41	38.44	15	38.52	38.00	26	6,134	0.42%
2019/12/16	16	38.29	63	37.56	39.10	-47	5,802	-0.81%
2019/12/13	22	35.68	0	0.00	35.55	22	5,577	0.39%
2019/12/12	50	36.59	20	36.80	36.40	30	5,540	0.54%
2019/12/11	2	35.65	0	0.00	35.70	2	5,287	0.04%
2019/12/10	18	35.53	17	35.59	35.45	1	5,328	0.02%
2019/12/09	55	35.04	0	0.00	35.10	55	5,418	1.01%
2019/12/06	1	35.55	2	35.98	35.50	-1	5,434	-0.02%
2019/12/05	10	35.62	19	35.84	35.85	-9	5,489	-0.16%
2019/12/04	0	0.00	6	35.45	35.15	-6	5,506	-0.11%
2019/12/03	1	35.15	0	0.00	35.45	1	5,542	0.02%
2019/12/02	7	35.34	0	0.00	35.40	7	5,569	0.13%
2019/11/29	1	35.05	50	35.34	35.05	-49	5,542	-0.88%
2019/11/27	5	36.01	18	35.76	35.90	-13	5,556	-0.23%
2019/11/26	2	35.35	2	35.25	35.20	0	5,461	0.00%
2019/11/25	6	35.10	6	35.27	35.00	0	5,473	0.00%
2019/11/21	3	34.52	7	34.49	34.75	-4	5,528	-0.07%
2019/11/20	6	34.69	0	0.00	34.75	6	5,526	0.11%
2019/11/18	2	35.25	8	35.33	35.50	-6	5,514	-0.11%
2019/11/15	6	34.78	1	34.95	34.85	5	5,509	0.09%
2019/11/14	11	34.30	5	34.20	34.35	6	5,518	0.11%
2019/11/13	2	34.95	2	34.80	34.95	0	5,520	0.00%
2019/11/12	8	34.89	6	35.03	35.05	2	5,576	0.04%
2019/11/11	13	34.94	0	0.00	34.65	13	5,626	0.23%
2019/11/08	10	35.90	2	35.70	35.75	8	5,640	0.14%
2019/11/07	25	35.71	8	35.74	36.10	17	5,692	0.30%
2019/11/06	6	37.23	5	37.21	36.90	1	5,686	0.02%
2019/11/05	5	37.52	3	37.82	37.50	2	5,984	0.03%
2019/11/01	5	37.19	4	37.15	37.30	1	6,039	0.02%
2019/10/31	46	37.09	0	0.00	36.80	46	6,132	0.75%
2019/10/30	1	37.75	0	0.00	37.50	1	6,142	0.02%
2019/10/29	2	37.48	0	0.00	37.50	2	6,135	0.03%
2019/10/28	31	38.17	43	38.57	37.90	-12	6,209	-0.19%
2019/10/25	3	39.00	3	39.05	38.75	0	6,201	0.00%
2019/10/24	3	38.93	4	38.80	39.25	-1	6,162	-0.02%
2019/10/23	1	39.05	17	38.89	38.50	-16	6,182	-0.26%
2019/10/22	20	38.25	2	38.50	38.00	18	6,083	0.30%
2019/10/21	1.2	37.96	0	0.00	38.10	1.2	6,093	0.02%
2019/10/18	0	0.00	1	38.60	37.90	-1	6,115	-0.02%
2019/10/17	1	37.60	3	38.15	38.10	-2	6,146	-0.03%
2019/10/16	43	37.95	4	38.00	37.50	39	6,336	0.62%
2019/10/15	4	38.30	3	38.68	37.95	1	6,533	0.02%
2019/10/14	27	38.12	9	38.02	38.25	18	6,572	0.27%
2019/10/09	7	37.88	2	38.38	37.70	5	6,532	0.08%
2019/10/08	7	37.92	8	38.08	38.25	-1	6,479	-0.02%
2019/10/07	3	37.63	6	37.73	37.50	-3	6,469	-0.05%
2019/10/04	9	37.11	12	37.20	36.85	-3	6,431	-0.05%
2019/10/03	2	35.73	8	35.99	36.45	-6	6,430	-0.09%
2019/10/02	1	35.95	5	36.11	36.05	-4	6,775	-0.06%
2019/10/01	7	36.06	9	36.00	36.15	-2	6,792	-0.03%
2019/09/27	3	36.00	5	36.15	35.50	-2	6,765	-0.03%
2019/09/26	7	37.01	6.1	37.10	36.70	1	6,700	0.01%
2019/09/25	6	36.96	6	37.14	36.65	0	6,722	0.00%
2019/09/24	8	37.85	8	37.85	37.60	0	6,712	0.00%
2019/09/23	9	37.95	5	37.90	37.65	4	6,702	0.06%
2019/09/20	9	37.71	9	37.79	37.70	0	6,702	0.00%
2019/09/19	8	37.95	6	38.30	37.50	2	6,640	0.03%
2019/09/18	31	38.82	19	38.37	38.55	12	6,601	0.18%
2019/09/17	3	37.13	3	37.15	36.65	0	6,243	0.00%
2019/09/16	4	36.95	0	0.00	37.10	4	6,305	0.06%
2019/09/12	4	37.21	23	36.92	37.05	-19	6,354	-0.30%
2019/09/11	2	36.63	4	37.06	37.25	-2	6,393	-0.03%
2019/09/10	4	36.18	2	35.85	35.85	2	6,314	0.03%
2019/09/09	6	36.64	7	36.75	36.75	-1	6,308	-0.02%
2019/09/06	3	35.78	7	36.14	36.20	-4	6,293	-0.06%
2019/09/05	1	35.55	4	35.65	35.50	-3	6,436	-0.05%
2019/09/04	4	35.10	17	35.19	35.25	-13	6,445	-0.20%
2019/09/03	4	34.90	6	35.27	34.75	-2	6,550	-0.03%
2019/09/02	1	34.50	4	34.55	34.90	-3	6,591	-0.05%
2019/08/30	1	34.75	0	0.00	34.75	1	6,617	0.02%
2019/08/28	2	34.65	4	34.76	34.75	-2	6,702	-0.03%
2019/08/27	2	34.50	1	34.70	34.40	1	6,781	0.01%
2019/08/26	1	33.50	1	33.70	33.85	0	6,789	0.00%
2019/08/23	20	34.00	40	34.28	34.10	-20	6,811	-0.29%
2019/08/22	20	34.10	20	34.00	34.05	0	6,845	0.00%
2019/08/20	22	33.80	0	0.00	33.75	22	6,914	0.32%
2019/08/19	17	33.91	19	33.99	33.95	-2	6,963	-0.03%
2019/08/16	2	33.98	1	34.00	34.20	1	6,984	0.01%
2019/08/15	0	0.00	1	34.15	33.70	-1	7,001	-0.01%
2019/08/14	2	33.20	3	33.43	33.25	-1	7,095	-0.01%
2019/08/13	4	32.83	3	32.70	32.65	1	7,071	0.01%
2019/08/12	3	32.88	2	33.00	33.25	1	7,124	0.01%
2019/08/08	22	32.91	2	32.83	32.85	20	7,143	0.28%
2019/08/07	34	33.00	21	33.09	33.00	13	7,184	0.18%
2019/08/06	8	35.35	5	35.45	35.85	3	7,017	0.04%
2019/08/05	3	36.82	4	36.81	36.40	-1	7,074	-0.01%
2019/08/02	32	36.83	40	36.95	36.80	-8	7,279	-0.11%
2019/08/01	10	38.16	5	38.09	37.95	5	7,349	0.07%
2019/07/31	3.5	38.95	4	38.90	38.85	-0.5	7,567	-0.01%
2019/07/30	12	39.19	5	38.95	38.75	7	7,993	0.09%
2019/07/29	13	40.55	4	40.35	40.10	9	7,996	0.11%
2019/07/26	3	40.40	2	40.10	40.25	1	8,005	0.01%
2019/07/25	4	39.83	7	40.16	40.25	-3	8,165	-0.04%
2019/07/24	2	39.55	4	39.64	39.35	-2	8,097	-0.02%
2019/07/23	5	39.37	4	39.64	39.50	1	8,160	0.01%
2019/07/22	11	39.21	11	39.28	39.25	0	8,204	0.00%
2019/07/19	14	39.43	10	39.45	39.15	4	8,258	0.05%
2019/07/18	13	40.25	8	40.30	39.55	5	8,268	0.06%
2019/07/17	3	39.82	17	40.02	40.55	-14	8,135	-0.17%
2019/07/16	1	39.00	8	39.54	39.40	-7	8,035	-0.09%
2019/07/15	5	38.84	1	39.00	38.95	4	8,111	0.05%
2019/07/12	2	38.90	2	38.95	38.90	0	8,342	0.00%
2019/07/11	1	39.00	5	39.13	39.20	-4	8,562	-0.05%
2019/07/09	5	38.67	2	38.90	38.65	3	8,828	0.03%
2019/07/08	15	39.10	10	39.32	39.00	5	9,049	0.06%
2019/07/05	3	37.32	35	37.37	37.50	-32	9,086	-0.35%
2019/07/04	4	37.28	8	37.16	37.10	-4	10,207	-0.04%
2019/07/03	0	0.00	13	37.35	37.00	-13	10,571	-0.12%
2019/07/02	2	37.40	4	37.30	37.35	-2	10,901	-0.02%
2019/07/01	12	37.07	5	37.05	36.85	7	11,031	0.06%
2019/06/28	10	36.65	1	36.60	36.55	9	11,361	0.08%
2019/06/27	2	36.88	0	0.00	36.70	2	11,501	0.02%
2019/06/26	8.3	36.69	4	36.58	36.80	4.3	11,707	0.04%
2019/06/25	5	37.76	4	37.78	36.75	1	11,834	0.01%
2019/06/24	6	37.26	4	37.28	37.40	2	11,963	0.02%
2019/06/21	2	37.40	3	37.13	37.20	-1	12,065	-0.01%
2019/06/20	0	0.00	6	37.39	37.10	-6	12,189	-0.05%
2019/06/19	4	36.78	17	37.01	37.05	-13	12,635	-0.10%
2019/06/18	7	36.32	2	36.10	36.10	5	12,760	0.04%
2019/06/17	2	37.05	2	36.80	36.50	0	13,098	0.00%
2019/06/14	10	36.98	0	0.00	36.90	10	13,916	0.07%
2019/06/13	5	36.95	20	37.10	36.80	-15	14,624	-0.10%
2019/06/12	2	36.10	0	0.00	36.25	2	14,754	0.01%
2019/06/11	3	35.77	10	36.41	36.00	-7	14,900	-0.05%
2019/06/10	3	35.52	3	35.48	35.50	0	14,813	0.00%
2019/06/06	1	35.00	2	35.00	34.95	-1	14,843	-0.01%
2019/06/05	17	35.46	11	35.23	34.85	6	14,952	0.04%
2019/06/04	5	35.18	0	0.00	35.15	5	14,982	0.03%
2019/06/03	3	35.23	10	35.32	35.10	-7	15,244	-0.05%
2019/05/31	1	36.45	0	0.00	36.10	1	15,195	0.01%
2019/05/30	6	36.27	3	36.17	36.25	3	15,280	0.02%
2019/05/29	4	35.90	0	0.00	35.70	4	15,399	0.03%
2019/05/28	11	36.08	30	36.10	36.05	-19	15,485	-0.12%
2019/05/27	15	36.17	4	36.35	35.80	11	15,658	0.07%
2019/05/24	0	0.00	6	36.16	36.15	-6	16,081	-0.04%
2019/05/23	3	35.45	9	35.47	35.65	-6	16,183	-0.04%
2019/05/22	5	36.29	22	36.25	36.10	-17	16,253	-0.10%
2019/05/21	10	34.70	8	36.24	36.65	2	16,356	0.01%
2019/05/20	11	34.64	1	34.60	34.55	10	16,304	0.06%
2019/05/17	5	35.27	2	36.10	34.55	3	16,364	0.02%
2019/05/16	10	36.11	7	35.89	35.50	3	16,401	0.02%
2019/05/15	4	36.58	3	36.97	36.70	1	16,463	0.01%
2019/05/14	7	35.29	18	34.84	35.65	-11	16,506	-0.07%
2019/05/13	9	35.64	4	35.81	35.40	5	16,473	0.03%
2019/05/10	61	36.51	54	36.83	36.45	7	16,462	0.04%
2019/05/09	37	37.89	2	38.25	37.20	35	16,372	0.21%
2019/05/08	4	38.20	10	38.40	37.50	-6	16,549	-0.04%
2019/05/07	14	39.34	56	39.50	39.20	-42	16,842	-0.25%
2019/05/06	24	42.07	21	41.50	41.50	3	16,539	0.02%
2019/05/03	7	42.89	28	42.85	42.90	-21	16,507	-0.13%
2019/05/02	12	42.72	24	42.78	43.05	-12	16,608	-0.07%
2019/04/30	2	41.18	1	41.30	41.80	1	16,598	0.01%
2019/04/29	9	41.38	3	41.37	41.20	6	16,873	0.04%
2019/04/26	7	41.50	1	41.70	41.20	6	16,896	0.04%
2019/04/25	26	42.03	23	42.01	42.00	3	17,209	0.02%
2019/04/24	1	42.90	7	42.69	42.45	-6	17,234	-0.03%
2019/04/23	12	42.68	16	42.55	42.60	-4	17,276	-0.02%
2019/04/22	12	43.34	6	43.55	43.15	6	17,522	0.03%
2019/04/19	27	43.02	10	42.64	42.70	17	17,712	0.10%
2019/04/18	26	43.28	32	43.44	42.15	-6	17,796	-0.03%
2019/04/17	10	45.07	14	45.20	44.30	-4	17,877	-0.02%
2019/04/16	18	44.04	15	44.07	44.50	3	17,684	0.02%
2019/04/15	11	43.74	4	43.84	43.90	7	17,630	0.04%
2019/04/12	34	43.58	24	43.82	43.75	10	17,456	0.06%
2019/04/11	44	43.55	25	43.17	43.00	19	17,228	0.11%
2019/04/10	29	44.29	204	44.15	44.25	-175	16,912	-1.03%	大賣/鉅額交易
2019/04/09	6	41.23	10.5	41.78	42.00	-4.5	15,995	-0.03%
2019/04/08	13	41.71	12	41.52	40.90	1	15,740	0.01%
2019/04/03	14	40.58	0	0.00	40.45	14	15,536	0.09%
2019/04/02	16	41.08	14	41.32	40.80	2	15,407	0.01%
2019/04/01	6	40.23	4	40.29	40.15	2	15,066	0.01%
2019/03/29	10	40.02	5	40.13	39.95	5	14,931	0.03%
2019/03/28	20	39.58	0	0.00	39.55	20	14,844	0.13%
2019/03/27	26	40.13	29	39.96	39.85	-3	14,968	-0.02%
2019/03/26	6	39.35	4	39.35	39.20	2	14,863	0.01%
2019/03/25	26	39.60	24	38.91	38.85	2	14,975	0.01%
2019/03/22	42	41.14	35	41.04	40.60	7	14,881	0.05%
2019/03/21	5	40.44	6	40.42	40.10	-1	14,527	-0.01%
2019/03/20	1	40.35	2.1	40.76	40.35	-1.1	14,483	-0.01%
2019/03/19	37	41.59	26	41.83	39.55	11	14,288	0.08%
2019/03/18	5	39.19	49	39.54	41.15	-44	13,620	-0.32%
2019/03/15	15	37.59	17	37.57	37.45	-2	13,140	-0.02%
2019/03/14	0	0.00	7	37.14	36.80	-7	12,936	-0.05%
2019/03/12	5	36.41	5	36.38	36.00	0	13,193	0.00%
2019/03/11	0	0.00	1	36.60	36.25	-1	13,291	-0.01%
2019/03/08	0	0.00	7	35.90	36.00	-7	13,536	-0.05%
2019/03/07	51	35.81	23	35.82	35.60	28	14,841	0.19%
2019/03/06	27	37.30	0	0.00	37.25	27	15,111	0.18%
2019/03/05	8	38.02	2	38.18	37.50	6	15,338	0.04%
2019/03/04	25	37.11	17	37.54	37.90	8	15,348	0.05%
2019/02/27	16	37.20	3	36.75	36.80	13	15,395	0.08%
2019/02/26	8	37.63	9	37.68	37.45	-1	15,447	-0.01%
2019/02/25	29	38.25	27	38.40	38.00	2	15,655	0.01%
2019/02/22	0	0.00	14.5	37.19	37.10	-14.5	15,441	-0.09%
2019/02/21	29	36.73	0	0.00	36.55	29	15,576	0.19%
2019/02/20	13	36.87	22	37.06	37.00	-9	15,698	-0.06%
2019/02/19	2	36.65	4	36.55	36.55	-2	15,945	-0.01%
2019/02/18	0	0.00	13	36.11	35.90	-13	16,167	-0.08%
2019/02/15	24	35.49	12	35.63	35.35	12	16,495	0.07%
2019/02/14	9	36.97	4	36.88	36.50	5	17,457	0.03%
2019/02/13	71	36.35	5	36.31	36.20	66	17,620	0.37%
2019/02/12	19	37.37	7	37.29	37.10	12	17,598	0.07%
2019/02/11	8	36.79	11	36.85	36.80	-3	17,833	-0.02%
2019/01/30	11	36.78	5	36.78	36.55	6	17,875	0.03%
2019/01/29	26	37.16	21	37.11	37.00	5	17,804	0.03%
2019/01/28	54	37.16	64	37.59	37.95	-10	17,508	-0.06%
2019/01/25	8	34.88	7	34.76	34.80	1	17,053	0.01%
2019/01/24	0	0.00	6	34.50	34.45	-6	17,031	-0.04%
2019/01/23	21	34.58	13	34.42	34.50	8	17,032	0.05%
2019/01/22	11	34.14	4	34.35	34.00	7	16,931	0.04%
2019/01/21	19	33.64	22	33.92	34.10	-3	16,789	-0.02%
2019/01/18	7	32.97	0	0.00	32.95	7	16,517	0.04%
2019/01/17	27	32.86	6	32.70	32.85	21	16,516	0.13%
2019/01/16	6	34.15	2	34.10	34.05	4	16,348	0.02%
2019/01/15	5	33.85	4.3	33.88	33.80	0.7	16,294	0.00%
2019/01/14	12	34.15	7	34.57	33.60	5	16,235	0.03%
2019/01/11	52	34.36	9	33.98	33.60	43	15,993	0.27%
2019/01/10	58	34.79	0	0.00	34.60	58	15,728	0.37%
2019/01/09	14	36.05	2	36.10	35.35	12	15,538	0.08%
2019/01/08	1	37.20	0	0.00	37.00	1	15,237	0.01%
2019/01/07	30	37.22	22.1	37.19	36.70	7.9	15,272	0.05%
2019/01/04	0	0.00	1	35.50	36.50	-1	15,269	-0.01%
2019/01/03	5	36.40	1.2	36.18	36.10	3.8	15,382	0.02%
2019/01/02	0	0.00	2	36.10	36.10	-2	15,459	-0.01%
2018/12/28	4.6	35.24	1	35.15	35.35	3.6	15,655	0.02%
2018/12/27	0	0.00	1	37.00	36.50	-1	15,552	-0.01%
2018/12/26	10	37.43	5	37.54	36.20	5	15,523	0.03%
2018/12/25	11	36.00	0	0.00	36.05	11	15,419	0.07%
2018/12/24	7	36.16	2	36.35	36.60	5	15,423	0.03%
2018/12/21	1	35.95	3	35.75	36.30	-2	15,495	-0.01%
2018/12/20	16	36.25	4	36.03	35.90	12	15,428	0.08%
2018/12/19	5	38.37	1	38.25	38.15	4	15,382	0.03%
2018/12/18	1	38.70	3	38.80	38.80	-2	15,267	-0.01%
2018/12/17	6	38.48	2	38.53	37.75	4	15,081	0.03%
2018/12/14	4	39.11	1	38.95	38.65	3	14,964	0.02%
2018/12/13	5	38.64	5	38.91	38.90	0	14,878	0.00%
2018/12/12	5	39.66	2	39.65	39.45	3	14,731	0.02%
2018/12/11	4	39.78	2	40.10	39.15	2	14,594	0.01%
2018/12/10	4	41.10	1	41.60	39.50	3	14,454	0.02%
2018/12/07	5	42.95	1	43.00	42.80	4	14,188	0.03%
2018/12/06	8	44.27	19	45.97	42.55	-11	14,100	-0.08%
2018/12/05	15	46.36	19	45.76	46.45	-4	13,891	-0.03%
2018/12/04	13	46.67	5	46.35	46.35	8	13,879	0.06%
2018/12/03	32	46.91	15	46.64	47.25	17	13,881	0.12%
2018/11/30	16	46.97	8	47.59	45.55	8	13,493	0.06%
2018/11/29	14	47.86	15	47.98	47.00	-1	12,082	-0.01%
2018/11/28	1	43.60	21	44.79	45.30	-20	11,511	-0.17%
2018/11/27	0	0.00	6	42.53	43.15	-6	11,258	-0.05%
2018/11/26	2	42.40	1	42.90	41.40	1	11,163	0.01%
2018/11/23	4	42.38	6	42.84	41.90	-2	10,973	-0.02%
2018/11/22	9	43.88	5	44.86	42.60	4	10,822	0.04%
2018/11/21	0	0.00	1	43.40	43.00	-1	10,409	-0.01%
2018/11/20	4	42.55	9	42.63	42.80	-5	10,156	-0.05%
2018/11/19	5	42.60	3	43.68	41.85	2	9,861	0.02%
2018/11/16	11	43.38	7	44.74	43.00	4	9,654	0.04%
2018/11/15	11	43.07	7	43.69	42.90	4	9,436	0.04%
2018/11/14	17	43.81	6	44.47	43.00	11	9,140	0.12%
2018/11/13	34	43.84	48	44.55	44.55	-14	8,732	-0.16%
2018/11/12	8	40.99	28	41.68	42.35	-20	7,639	-0.26%
2018/11/09	2	38.40	4	39.14	38.50	-2	7,419	-0.03%
2018/11/08	10	38.54	9	39.12	39.10	1	7,418	0.01%
2018/11/07	0	0.00	10	36.10	37.15	-10	7,128	-0.14%
2018/11/06	4	34.01	2	35.38	33.80	2	7,101	0.03%
2018/11/05	5	35.34	1	35.85	34.85	4	7,288	0.05%
2018/11/02	1	35.35	17	35.50	35.70	-16	7,240	-0.22%
2018/11/01	3	34.40	6	34.57	34.90	-3	7,135	-0.04%
2018/10/31	2	32.95	4	33.53	33.60	-2	7,146	-0.03%
2018/10/30	2	32.55	8	32.18	32.70	-6	7,060	-0.08%
2018/10/29	2	31.70	2	31.83	31.70	0	6,981	0.00%
2018/10/26	11	31.38	7	31.60	31.15	4	6,938	0.06%
2018/10/25	0	0.00	5	31.70	31.70	-5	6,878	-0.07%
2018/10/24	1	34.35	1	34.90	33.40	0	6,787	0.00%
2018/10/23	2	33.08	32	33.31	33.00	-30	6,567	-0.46%
2018/10/22	30	32.55	7	32.95	33.80	23	6,553	0.35%
2018/10/19	0	0.00	8	32.01	32.20	-8	6,460	-0.12%
2018/10/18	7	31.57	4	31.78	31.65	3	6,359	0.05%
2018/10/17	4	31.45	1	31.10	31.10	3	6,306	0.05%
2018/10/16	8	31.78	3	31.88	31.85	5	6,232	0.08%
2018/10/15	3	30.87	2	31.13	32.10	1	6,185	0.02%
2018/10/12	0	0.00	1	30.50	31.10	-1	6,113	-0.02%
2018/10/11	6	30.73	22.2	30.96	30.40	-16.2	6,168	-0.26%
2018/10/09	3	33.87	0	0.00	33.75	3	5,982	0.05%
2018/10/08	11	35.92	9	35.44	35.50	2	5,802	0.03%
2018/10/05	17	37.68	68	37.29	38.40	-51	5,547	-0.92%
2018/10/04	19	39.03	12	39.04	39.05	7	5,427	0.13%
2018/10/03	3	39.63	2	39.95	38.90	1	5,353	0.02%
2018/10/02	2	39.50	4	40.13	39.50	-2	5,297	-0.04%
2018/10/01	14	40.25	0	0.00	39.90	14	5,281	0.27%
2018/09/28	1	41.75	1	40.80	40.60	0	5,253	0.00%
2018/09/27	15	42.46	2.1	42.25	42.20	12.9	5,235	0.25%
2018/09/26	1	43.20	44	42.82	43.05	-43	5,288	-0.81%
2018/09/25	5	40.23	9	40.28	40.35	-4	5,267	-0.08%
2018/09/21	2	39.90	4	40.44	39.90	-2	5,244	-0.04%
2018/09/20	13	39.86	1	39.55	39.40	12	5,200	0.23%
2018/09/19	3	40.07	4	39.81	40.05	-1	5,207	-0.02%
2018/09/18	2	38.75	0	0.00	38.50	2	5,175	0.04%
2018/09/17	7	40.00	0	0.00	39.30	7	5,159	0.14%
2018/09/14	6	40.37	1	40.60	40.10	5	5,128	0.10%
2018/09/13	10	39.25	2	39.45	39.30	8	5,096	0.16%
2018/09/12	0	0.00	1	39.00	39.30	-1	5,099	-0.02%
2018/09/11	7	39.11	7	39.10	38.80	0	5,147	0.00%
2018/09/10	66	37.80	51	37.24	37.20	15	5,086	0.29%
2018/09/07	19	40.54	2	40.83	39.90	17	5,012	0.34%
2018/09/06	1	43.20	0	0.00	42.70	1	4,873	0.02%
2018/09/05	3	43.65	1	43.60	43.45	2	4,887	0.04%
2018/09/04	2	43.68	1	43.90	44.35	1	4,910	0.02%
2018/09/03	5	43.66	3	44.22	43.45	2	4,930	0.04%
2018/08/31	1	44.55	0	0.00	44.60	1	4,955	0.02%
2018/08/30	2	44.30	0	0.00	44.10	2	4,956	0.04%
2018/08/29	0	0.00	3	44.95	44.65	-3	5,025	-0.06%
2018/08/28	1	44.20	1	44.40	44.40	0	5,106	0.00%
2018/08/27	1	43.85	0	0.00	44.10	1	5,144	0.02%
2018/08/23	1	43.70	1	43.65	44.15	0	5,221	0.00%
2018/08/22	3	44.52	5	44.05	44.35	-2	5,244	-0.04%
2018/08/20	2	42.63	0	0.00	42.10	2	5,034	0.04%
2018/08/17	4	44.18	2	44.05	43.20	2	5,033	0.04%
2018/08/16	8	43.20	5	42.39	43.55	3	5,097	0.06%
2018/08/15	12	44.52	2.8	44.06	42.85	9.2	5,021	0.18%
2018/08/14	7	45.89	12	46.15	46.15	-5	4,878	-0.10%
2018/08/13	8	46.90	2	47.75	47.05	6	4,842	0.12%
2018/08/10	19	48.88	35	48.41	47.05	-16	4,764	-0.34%
2018/08/09	1	51.60	0	0.00	51.60	1	4,683	0.02%
2018/08/08	0	0.00	1	52.20	52.60	-1	4,743	-0.02%
2018/08/07	1	51.50	4	52.30	52.40	-3	4,823	-0.06%
2018/08/06	1	55.40	79	55.40	55.40	-78	4,710	-1.66%
2018/08/03	2	54.40	0	0.00	54.80	2	4,733	0.04%
2018/08/02	1	54.00	1	54.60	54.00	0	4,757	0.00%
2018/08/01	0	0.00	5	54.80	54.60	-5	4,796	-0.10%
2018/07/30	5	53.80	1	54.50	53.90	4	5,051	0.08%
2018/07/27	0	0.00	5	54.50	54.80	-5	5,066	-0.10%
2018/07/25	0	0.00	1	53.50	53.40	-1	5,193	-0.02%
2018/07/20	5	53.70	2	53.70	53.70	3	5,622	0.05%
2018/07/19	2	54.65	0	0.00	53.70	2	5,615	0.04%
2018/07/18	7	55.09	26	54.61	55.00	-19	5,598	-0.34%
2018/07/16	1	52.60	1	52.90	52.80	0	5,456	0.00%
2018/07/13	1	51.60	1	51.80	52.80	0	5,476	0.00%
2018/07/12	0	0.00	2	51.40	51.40	-2	5,501	-0.04%
2018/07/11	8	51.16	0	0.00	51.10	8	5,609	0.14%
2018/07/09	5	50.78	9	51.71	51.90	-4	5,687	-0.07%
2018/07/06	0	0.00	3	51.77	51.70	-3	5,681	-0.05%
2018/07/05	1.2	51.40	4	51.20	51.30	-2.8	5,724	-0.05%
2018/07/04	11	51.37	7	51.43	50.60	4	5,784	0.07%
2018/07/03	6	53.98	5	55.00	52.80	1	5,779	0.02%
2018/06/29	3	56.67	1	56.60	56.90	2	5,851	0.03%
2018/06/28	4	56.33	1	56.40	55.80	3	6,004	0.05%
2018/06/27	1	57.00	6	57.98	56.90	-5	6,064	-0.08%
2018/06/26	1	56.00	0	0.00	56.00	1	6,129	0.02%
2018/06/25	0	0.00	2	56.85	56.60	-2	6,399	-0.03%
2018/06/22	1	56.70	4	56.80	56.70	-3	6,855	-0.04%
2018/06/21	8	57.08	1	56.60	56.50	7	6,885	0.10%
2018/06/20	13	57.04	4	56.90	56.90	9	6,973	0.13%
2018/06/19	1	59.50	1	59.10	59.00	0	7,225	0.00%
2018/06/15	0	0.00	1	59.60	59.30	-1	7,445	-0.01%
2018/06/14	1	59.60	1	60.30	59.50	0	7,359	0.00%
2018/06/13	1	59.90	0	0.00	59.90	1	7,333	0.01%
2018/06/12	0	0.00	3	59.30	59.20	-3	7,402	-0.04%
2018/06/11	6	60.27	13	59.84	59.60	-7	7,387	-0.09%
2018/06/08	0	0.00	4	60.95	60.20	-4	7,373	-0.05%
2018/06/07	1	59.80	1	60.60	59.70	0	7,417	0.00%
2018/06/06	2	60.85	6	60.98	60.60	-4	7,372	-0.05%
2018/06/05	1	59.50	4	59.53	59.90	-3	7,306	-0.04%
2018/06/04	2	58.90	1	59.20	59.20	1	7,203	0.01%
2018/06/01	1	58.80	0	0.00	58.50	1	7,200	0.01%
2018/05/31	5	58.78	3	58.93	58.60	2	7,188	0.03%
2018/05/30	0	0.00	1	59.20	58.50	-1	7,156	-0.01%
2018/05/29	1	58.50	0	0.00	58.30	1	7,114	0.01%
2018/05/28	6	59.32	1	59.20	58.60	5	7,133	0.07%
2018/05/25	4	58.18	2	58.20	58.20	2	7,156	0.03%
2018/05/24	23	59.10	31	58.87	59.10	-8	7,129	-0.11%
2018/05/23	15	57.87	13	58.27	57.20	2	7,063	0.03%
2018/05/22	16	58.91	13	59.34	58.10	3	7,053	0.04%
2018/05/21	10	59.00	12	59.20	58.70	-2	7,088	-0.03%
2018/05/18	23	58.55	20	58.72	58.30	3	7,084	0.04%
2018/05/17	11	60.60	16	60.43	59.50	-5	7,133	-0.07%
2018/05/16	10	58.83	6	58.90	58.40	4	6,987	0.06%
2018/05/15	106	58.62	118	58.21	57.80	-12	7,014	-0.17%	大買/大賣/
2018/05/14	6	56.85	3	57.10	56.80	3	7,104	0.04%
2018/05/11	10	56.70	10	56.50	56.40	0	7,124	0.00%
2018/05/10	4	56.75	11	56.87	56.50	-7	7,105	-0.10%
2018/05/09	24	56.64	1	56.50	56.40	23	7,127	0.32%
2018/05/08	32	58.10	14	58.66	57.50	18	7,379	0.24%
2018/05/07	9.1	57.30	1	56.60	56.70	8.1	7,288	0.11%
2018/05/04	13	58.85	13	58.80	58.50	0	7,268	0.00%
2018/05/03	0	0.00	1	58.10	58.10	-1	7,256	-0.01%
2018/05/02	22	59.80	10	60.15	58.40	12	7,308	0.16%
2018/04/30	19	60.17	21	59.99	60.50	-2	7,271	-0.03%
2018/04/27	30.2	57.81	27	56.40	55.00	3.2	7,150	0.04%
2018/04/26	18	60.25	13	60.18	57.40	5	7,033	0.07%
2018/04/25	1	60.60	3	60.27	60.70	-2	6,981	-0.03%
2018/04/24	3	60.53	2	60.75	60.00	1	7,009	0.01%
2018/04/20	1	61.50	2	61.95	62.50	-1	7,074	-0.01%
2018/04/19	3	61.93	6	61.60	61.50	-3	7,065	-0.04%
2018/04/18	18	61.73	5	61.74	61.80	13	7,038	0.18%
2018/04/17	18	62.89	11	63.22	61.80	7	7,018	0.10%
2018/04/16	21	62.40	12	62.53	62.10	9	6,974	0.13%
2018/04/13	1	63.70	4	63.50	63.00	-3	6,967	-0.04%
2018/04/12	4	63.98	2	63.70	63.60	2	7,059	0.03%
2018/04/11	5	64.08	10	64.00	63.70	-5	7,116	-0.07%
2018/04/10	6	65.48	3	66.20	64.50	3	7,222	0.04%
2018/04/09	3	66.87	5	68.60	66.50	-2	7,178	-0.03%
2018/04/03	5	67.28	8	67.41	67.60	-3	7,098	-0.04%
2018/04/02	25	68.90	26	69.13	67.30	-1	7,089	-0.01%
2018/03/31	14	68.07	21	67.98	68.10	-7	6,997	-0.10%
2018/03/30	8	67.43	9	67.22	66.30	-1	6,861	-0.01%
2018/03/29	12	66.67	27	66.48	66.30	-15	6,865	-0.22%
2018/03/28	22	67.26	19	67.51	66.20	3	6,917	0.04%
2018/03/27	6	65.62	28	65.82	67.00	-22	7,085	-0.31%
2018/03/26	9	63.60	8	63.20	63.00	1	6,669	0.01%
2018/03/23	13	64.29	11	64.22	63.90	2	6,718	0.03%
2018/03/22	62	68.29	51	68.63	66.00	11	6,790	0.16%
2018/03/21	12.2	63.99	17	64.49	67.60	-4.8	6,851	-0.07%
2018/03/20	1	61.80	5	61.60	62.00	-4	6,794	-0.06%
2018/03/19	0	0.00	1	62.80	62.40	-1	6,891	-0.01%
2018/03/16	2	62.30	14	62.47	62.30	-12	6,897	-0.17%
2018/03/15	9	61.99	4	61.85	61.80	5	6,835	0.07%
2018/03/14	3	62.53	1	62.30	62.30	2	6,820	0.03%
2018/03/13	22	63.18	19	62.97	63.00	3	6,827	0.04%
2018/03/12	11	61.50	3	62.00	62.00	8	6,802	0.12%
2018/03/09	4	61.30	6	61.27	61.10	-2	6,828	-0.03%
2018/03/08	1	61.00	0	0.00	61.10	1	6,825	0.01%
2018/03/07	0	0.00	2	59.50	60.50	-2	6,847	-0.03%
2018/03/06	2	61.10	0	0.00	60.50	2	6,860	0.03%
2018/03/05	2	60.80	6	61.25	60.50	-4	6,887	-0.06%
2018/03/02	2	61.05	0	0.00	61.00	2	6,868	0.03%
2018/03/01	2	61.70	0	0.00	61.40	2	6,871	0.03%
2018/02/27	53	62.80	39	62.80	61.00	14	6,895	0.20%
2018/02/26	7	62.09	0	0.00	62.20	7	6,970	0.10%
2018/02/23	3	62.93	12	62.83	62.50	-9	7,025	-0.13%
2018/02/22	6	62.03	6	62.17	62.00	0	7,022	0.00%
2018/02/21	2	62.20	9	62.24	63.00	-7	7,023	-0.10%
2018/02/12	3	60.03	2	60.10	59.90	1	6,981	0.01%
2018/02/09	30	58.46	23	58.17	60.00	7	7,002	0.10%
2018/02/08	2	62.90	3	62.40	62.10	-1	6,923	-0.01%
2018/02/07	9	63.54	0	0.00	63.50	9	6,972	0.13%
2018/02/06	22	64.44	1	64.50	62.30	21	6,922	0.30%
2018/02/05	2	68.75	0	0.00	68.60	2	6,841	0.03%
2018/02/02	0.2	70.60	0	0.00	70.60	0.2	6,869	0.00%
2018/02/01	0	0.00	5	70.96	70.50	-5	6,928	-0.07%
2018/01/31	12	72.43	9	72.69	71.00	3	6,891	0.04%
2018/01/30	0	0.00	5	71.26	71.40	-5	6,613	-0.08%
2018/01/29	1	70.60	2	70.60	70.20	-1	6,547	-0.02%
2018/01/26	5	69.10	7	69.04	69.30	-2	6,519	-0.03%
2018/01/25	2	68.70	1	69.70	68.60	1	6,529	0.02%
2018/01/24	25	69.44	10	69.30	69.20	15	6,512	0.23%
2018/01/23	2	70.85	0	0.00	69.50	2	6,482	0.03%
2018/01/22	1	71.00	2	71.35	71.20	-1	6,471	-0.02%
2018/01/19	3	71.57	0	0.00	71.10	3	6,489	0.05%
2018/01/18	0	0.00	1	72.80	72.00	-1	6,477	-0.02%
2018/01/17	5	72.78	5	73.14	73.00	0	6,488	0.00%
2018/01/16	0	0.00	2	73.10	72.60	-2	6,478	-0.03%
2018/01/15	1	72.30	3	72.13	71.80	-2	6,461	-0.03%
2018/01/12	1	70.60	1	71.20	71.30	0	6,496	0.00%
2018/01/11	3	70.47	1	71.20	70.20	2	6,582	0.03%
2018/01/10	3	71.60	24	72.52	70.80	-21	6,671	-0.31%
2018/01/09	5	72.54	0	0.00	72.30	5	6,799	0.07%
2018/01/08	8	72.85	3	73.63	72.00	5	6,845	0.07%
2018/01/05	25	75.66	5	75.84	75.20	20	6,877	0.29%
2018/01/04	23	75.36	20	75.20	75.60	3	6,877	0.04%
2018/01/03	3	74.20	5	74.70	74.20	-2	6,916	-0.03%
2018/01/02	1	73.90	8	73.63	73.90	-7	6,985	-0.10%