宏達電 (2498)-元大-敦南券商分點個股進出

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
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257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(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－元大-敦南券商分點個股進出

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-敦南券商分點個股進出
元大-敦南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
2024/11/22	5	44.00	0	0.00	43.00	5	8,325	0.06%
2024/11/21	0	0.00	0	43.40	43.05	0	8,338	0.00%
2024/11/20	0.1	43.30	0	0.00	42.95	0.1	8,400	0.00%
2024/11/19	0	0.00	1	43.30	43.30	-1	8,411	-0.01%
2024/11/18	0	0.00	2	42.70	42.85	-2	8,411	-0.02%
2024/11/15	0	0.00	1	43.15	42.95	-1	8,400	-0.01%
2024/11/14	1.1	43.00	0	0.00	42.50	1.1	8,377	0.01%
2024/11/12	5	45.40	0	0.00	44.75	5	8,351	0.06%
2024/11/11	1	43.70	1	44.00	45.10	0	8,344	0.00%
2024/11/07	1	44.75	1	44.30	44.95	0	8,390	0.00%
2024/11/06	1	44.00	0	0.00	43.80	1	8,412	0.01%
2024/11/05	3	44.70	0	0.00	44.10	3	8,453	0.04%
2024/11/04	0	0.00	1.1	43.67	43.55	-1.1	8,560	-0.01%
2024/11/01	0	0.00	4	42.90	43.10	-4	8,647	-0.05%
2024/10/30	1	44.60	0	0.00	44.00	1	8,625	0.01%
2024/10/29	4	44.85	4	45.11	44.30	0	8,670	0.00%
2024/10/28	4	45.85	2	45.15	45.70	2	8,623	0.02%
2024/10/25	0	0.00	1	45.80	45.60	-1	8,590	-0.01%
2024/10/24	8	46.29	5	46.28	45.85	3	8,579	0.03%
2024/10/23	1	48.00	0	0.00	47.60	1	8,427	0.01%
2024/10/22	7	47.75	2	48.00	47.90	5	8,331	0.06%
2024/10/21	6	48.50	0	0.00	48.00	6	8,363	0.07%
2024/10/18	14.6	48.86	19	48.62	48.40	-4.4	8,356	-0.05%
2024/10/17	9	48.43	8	48.42	48.65	1	8,247	0.01%
2024/10/16	6	48.03	1	48.90	47.80	5	8,203	0.06%
2024/10/15	1	48.60	2	49.03	48.60	-1	8,126	-0.01%
2024/10/14	1	47.50	0	0.00	47.65	1	8,029	0.01%
2024/10/11	2.2	48.22	3	48.12	47.50	-0.8	8,014	-0.01%
2024/10/09	2.2	48.94	0	0.00	48.20	2.2	7,955	0.03%
2024/10/08	5	49.49	6	49.29	49.70	-1	7,827	-0.01%
2024/10/07	10	51.37	9	51.50	51.50	1	7,596	0.01%
2024/10/04	41	53.88	113.6	52.17	52.00	-72.6	7,325	-0.99%	大賣/
2024/10/01	18.6	49.86	43.5	49.39	52.00	-24.9	6,000	-0.41%
2024/09/30	5.4	46.76	4	47.38	47.35	1.4	5,144	0.03%
2024/09/27	7	44.89	0	0.00	45.25	7	4,849	0.14%
2024/09/26	6	45.33	0	0.00	44.20	6	4,852	0.12%
2024/09/20	3	45.80	1	44.95	44.65	2	4,885	0.04%
2024/09/19	0	0.00	1.1	44.91	45.25	-1.1	4,917	-0.02%
2024/09/16	1	45.70	5	45.55	45.65	-4	5,570	-0.07%
2024/09/13	10	44.95	0	0.00	45.45	10	5,934	0.17%
2024/09/12	0	0.00	0.2	44.20	44.15	-0.2	5,920	0.00%
2024/09/11	0	0.00	0.2	43.65	43.40	-0.2	5,950	0.00%
2024/09/10	0	0.00	0.1	42.50	42.45	-0.1	5,973	0.00%
2024/09/09	0.1	43.60	0	0.00	43.90	0.1	5,992	0.00%
2024/09/06	0	0.00	11	44.30	44.55	-11	6,028	-0.18%
2024/09/05	12	44.08	2	44.60	44.15	10	6,108	0.16%
2024/09/04	0	0.00	0.1	42.50	42.05	-0.1	6,165	0.00%
2024/09/02	0	0.00	4	44.90	44.45	-4	6,454	-0.06%
2024/08/30	0	0.00	5	44.70	44.50	-5	6,480	-0.08%
2024/08/28	1	45.35	0	0.00	45.00	1	6,511	0.02%
2024/08/27	5	45.25	0	0.00	45.50	5	6,648	0.08%
2024/08/26	1	45.30	1	45.60	45.50	0	6,654	0.00%
2024/08/23	0	43.70	0	0.00	43.95	0	6,633	0.00%
2024/08/22	1.1	43.86	1	44.20	44.30	0.1	6,625	0.00%
2024/08/21	0	0.00	1.2	42.39	42.95	-1.2	6,599	-0.02%
2024/08/20	0	0.00	1	42.65	42.70	-1	6,590	-0.02%
2024/08/19	0	0.00	1	42.00	42.05	-1	6,592	-0.02%
2024/08/16	0.2	41.95	2	41.93	42.10	-1.8	6,599	-0.03%
2024/08/14	0	40.60	1	41.10	40.80	-1	6,580	-0.02%
2024/08/12	0	0.00	1	39.80	39.50	-1	6,531	-0.02%
2024/08/06	1	37.60	1	38.95	37.80	0	6,471	0.00%
2024/08/05	1.1	38.82	1	39.10	38.70	0.1	6,337	0.00%
2024/08/01	0.1	44.25	0	0.00	45.00	0.1	6,201	0.00%
2024/07/31	1	43.40	0	0.00	44.05	1	6,132	0.02%
2024/07/29	1	42.55	0	0.00	42.30	1	6,086	0.02%
2024/07/26	0.1	43.36	0	0.00	43.25	0.1	6,074	0.00%
2024/07/23	0.1	44.40	0	0.00	44.35	0.1	6,090	0.00%
2024/07/22	5.1	43.61	0	0.00	43.90	5.1	6,083	0.08%
2024/07/19	3.1	45.10	0.2	45.25	45.10	2.9	6,045	0.05%
2024/07/17	0.1	46.45	0	0.00	46.10	0.1	5,951	0.00%
2024/07/16	0	0.00	3	46.97	46.45	-3	5,984	-0.05%
2024/07/15	21.1	46.10	1	45.85	45.80	20.1	5,987	0.34%
2024/07/12	50	47.30	0	0.00	46.90	50	5,959	0.84%
2024/07/10	1	47.20	59	47.43	47.15	-58	5,978	-0.97%
2024/07/08	1	48.10	0	0.00	47.50	1	5,888	0.02%
2024/07/05	2	48.30	4	47.14	48.00	-2	5,851	-0.03%
2024/07/04	4	45.79	1	45.90	45.90	3	5,656	0.05%
2024/07/03	55	45.41	0	0.00	45.45	55	5,681	0.97%
2024/07/02	3	45.17	0.3	45.48	45.20	2.7	5,655	0.05%
2024/06/28	1	46.55	0	0.00	46.15	1	5,614	0.02%
2024/06/27	1	46.10	0	0.00	45.95	1	5,624	0.02%
2024/06/26	0.2	47.00	0	0.00	46.60	0.2	5,580	0.00%
2024/06/25	3	47.63	31	47.59	47.55	-28	5,513	-0.51%
2024/06/24	6	48.85	7	48.16	47.50	-1	5,451	-0.02%
2024/06/21	5.5	48.85	8	49.14	49.25	-2.5	5,313	-0.05%
2024/06/20	10	47.31	4.2	47.95	48.05	5.8	4,903	0.12%
2024/06/19	0	0.00	14	45.81	45.40	-14	4,535	-0.31%
2024/06/18	3	46.00	0	0.00	45.70	3	4,530	0.07%
2024/06/14	0	0.00	8	45.66	45.20	-8	4,460	-0.18%
2024/06/13	2.1	45.21	2	46.15	45.20	0.1	4,407	0.00%
2024/06/12	1.2	45.06	1	45.05	45.65	0.2	4,312	0.00%
2024/06/11	1	46.10	0	0.00	45.40	1	4,227	0.02%
2024/06/07	16	46.56	38	46.20	46.15	-22	4,145	-0.53%
2024/06/06	2	43.48	1	43.75	42.85	1	3,858	0.03%
2024/06/05	1	43.75	2	43.90	43.15	-1	3,841	-0.03%
2024/06/04	2	44.20	0	0.00	43.70	2	3,945	0.05%
2024/05/29	2	43.40	2	44.30	43.30	0	4,067	0.00%
2024/05/28	1	42.85	2	43.03	43.40	-1	4,037	-0.02%
2024/05/27	0	0.00	1	43.25	43.30	-1	4,072	-0.02%
2024/05/24	3	41.90	0	0.00	42.05	3	4,234	0.07%
2024/05/23	0.2	42.97	1	43.20	42.50	-0.9	4,241	-0.02%
2024/05/22	0	0.00	3	43.63	43.50	-3	4,278	-0.07%
2024/05/16	10	43.30	11	42.78	43.25	-1	4,424	-0.02%
2024/05/15	1	42.65	3.5	42.74	42.60	-2.5	4,435	-0.06%
2024/05/13	0	0.00	1	42.15	42.00	-1	4,541	-0.02%
2024/05/10	1.7	41.09	0	0.00	41.60	1.7	4,543	0.04%
2024/05/09	1.2	42.06	0	0.00	41.60	1.2	4,525	0.03%
2024/05/08	1	41.65	1	42.45	42.45	0	4,553	0.00%
2024/05/07	2.1	41.90	0	0.00	42.00	2.1	4,588	0.05%
2024/05/02	0	0.00	3	42.55	42.65	-3	4,628	-0.06%
2024/04/30	1	42.65	0	0.00	42.65	1	4,710	0.02%
2024/04/29	0	0.00	3	43.02	43.40	-3	4,755	-0.06%
2024/04/26	0	0.00	2	42.15	42.05	-2	4,783	-0.04%
2024/04/25	2	41.65	0	0.00	41.70	2	4,837	0.04%
2024/04/24	0	0.00	25	42.40	42.40	-25	4,880	-0.51%
2024/04/23	1	42.20	1	42.15	42.15	0	4,994	0.00%
2024/04/22	2	42.35	280	42.06	41.45	-278	5,075	-5.48%	大賣/鉅額交易
2024/04/19	5.2	42.00	19	41.63	41.45	-13.9	5,086	-0.27%
2024/04/18	1	42.75	0	0.00	43.25	1	5,124	0.02%
2024/04/17	4	43.15	0	0.00	42.80	4	5,293	0.08%
2024/04/16	4.1	43.99	207	43.70	42.90	-202.9	5,669	-3.58%	大賣/鉅額交易
2024/04/15	6	45.40	2	45.25	45.15	4	6,724	0.06%
2024/04/12	4	46.46	2	46.05	46.05	2	7,381	0.03%
2024/04/11	1	45.85	0	0.00	45.55	1	7,361	0.01%
2024/04/09	2	46.50	9	46.54	46.65	-7	7,483	-0.09%
2024/04/08	0	0.00	0.5	47.40	47.45	-0.5	7,516	-0.01%
2024/04/01	2	48.03	2	47.85	48.25	0	7,772	0.00%
2024/03/29	10.2	47.55	0	0.00	47.20	10.2	7,874	0.13%
2024/03/28	0	0.00	8	47.59	47.65	-8	8,335	-0.10%
2024/03/26	0	0.00	1	47.50	47.85	-1	8,590	-0.01%
2024/03/25	17	48.87	12	48.18	48.00	5	8,579	0.06%
2024/03/22	1	46.80	3	47.20	47.45	-2	8,472	-0.02%
2024/03/20	0.9	46.20	4	45.78	46.00	-3.1	8,743	-0.04%
2024/03/19	2	45.55	1	45.80	45.65	1	9,139	0.01%
2024/03/15	0.1	45.40	0	0.00	45.15	0.1	9,180	0.00%
2024/03/13	9.1	46.52	0	0.00	45.90	9.1	9,195	0.10%
2024/03/12	1	46.50	8	46.97	47.25	-7	9,209	-0.08%
2024/03/11	3	46.15	1	46.10	46.20	2	9,198	0.02%
2024/03/08	2.2	45.98	2	46.23	45.90	0.2	9,224	0.00%
2024/03/07	3	47.53	7	47.13	47.00	-4	9,146	-0.04%
2024/03/06	30.2	47.43	21	47.28	47.10	9.2	9,092	0.10%
2024/03/05	4	49.05	0	0.00	48.90	4	8,969	0.04%
2024/03/04	4.1	50.08	9	49.46	49.20	-4.9	8,958	-0.05%
2024/03/01	1	49.20	1	48.80	48.95	0	8,982	0.00%
2024/02/29	153.4	48.75	0	0.00	48.75	153.4	8,985	1.71%	大買/鉅額交易
2024/02/27	19.1	49.61	4	49.48	48.60	15.1	9,009	0.17%
2024/02/26	1.4	48.70	0	0.00	49.00	1.4	8,870	0.02%
2024/02/23	2.1	49.17	2	48.50	48.50	0.1	8,971	0.00%
2024/02/22	2	49.10	19	49.03	49.00	-17	8,973	-0.19%
2024/02/21	0	0.00	1	49.20	49.55	-1	9,009	-0.01%
2024/02/20	2.1	49.71	2	49.65	49.20	0.1	9,182	0.00%
2024/02/16	2	50.00	2	50.05	50.00	0	9,254	0.00%
2024/02/15	0	0.00	1	48.85	49.35	-1	9,323	-0.01%
2024/02/05	103	49.02	0	0.00	49.05	103	9,356	1.10%	大買/鉅額交易
2024/02/02	2	50.60	225	50.61	50.00	-223	9,286	-2.40%	大賣/鉅額交易
2024/01/29	0	0.00	0.1	50.30	50.50	-0.1	9,445	0.00%
2024/01/26	4	50.50	4	50.00	50.00	0	9,673	0.00%
2024/01/25	6	50.78	1	51.00	50.50	5	9,699	0.05%
2024/01/24	5	53.00	0	0.00	51.40	5	9,681	0.05%
2024/01/23	0	0.00	2	51.60	51.70	-2	9,628	-0.02%
2024/01/22	5	50.90	1	50.90	51.50	4	9,589	0.04%
2024/01/19	1	49.80	1	50.40	50.30	0	9,606	0.00%
2024/01/18	5	49.72	5	50.26	50.40	0	9,580	0.00%
2024/01/17	1.1	49.50	0	0.00	49.15	1.1	9,534	0.01%
2024/01/15	1	51.80	0	0.00	51.30	1	9,357	0.01%
2024/01/12	3	52.37	6	51.75	51.60	-3	9,351	-0.03%
2024/01/11	5	52.30	1	53.20	52.10	4	9,297	0.04%
2024/01/10	28	52.63	2	52.20	52.20	26	9,242	0.28%
2024/01/09	47	54.10	88.1	54.80	54.70	-41.1	8,994	-0.46%
2024/01/08	17	52.90	24.7	53.70	52.90	-7.7	7,866	-0.10%
2024/01/05	0.1	48.90	3	49.17	48.90	-2.9	7,192	-0.04%
2024/01/04	4.2	49.05	0	0.00	48.65	4.2	7,219	0.06%
2024/01/03	4	49.53	0	0.00	49.40	4	7,236	0.06%
2024/01/02	0	0.00	0	50.90	50.70	0	7,178	0.00%
2023/12/29	0	0.00	5	51.38	51.30	-5	7,236	-0.07%
2023/12/28	5	52.04	4	51.60	51.60	1	7,246	0.01%
2023/12/27	9	52.12	11	52.64	52.10	-2	7,194	-0.03%
2023/12/26	11	51.71	7	51.51	51.50	4	7,015	0.06%
2023/12/25	21	53.77	11	53.45	52.00	10	6,901	0.14%
2023/12/22	1	50.60	14	51.10	51.20	-13	6,432	-0.20%
2023/12/20	2	49.10	2	49.25	49.55	0	6,172	0.00%
2023/12/19	1.1	48.64	3	48.58	48.65	-1.9	6,148	-0.03%
2023/12/18	89.1	49.26	0	0.00	49.25	89.1	6,148	1.45%
2023/12/15	110	50.45	1	50.60	50.80	109	6,065	1.80%	大買/鉅額交易
2023/12/14	1	48.95	17	51.02	52.00	-16	5,873	-0.27%
2023/12/13	49	48.40	1	48.30	48.30	48	5,425	0.88%
2023/12/12	203	48.60	2	48.70	48.30	201	5,435	3.70%	大買/鉅額交易
2023/12/11	0	0.00	12.1	49.27	48.70	-12.1	5,466	-0.22%
2023/12/08	12	48.87	13	49.45	48.85	-1	5,475	-0.02%
2023/12/07	11.1	49.11	7	48.79	48.40	4.1	5,460	0.07%
2023/12/06	5	49.03	5	48.90	48.90	0	5,428	0.00%
2023/12/05	6	49.23	0	0.00	49.20	6	5,435	0.11%
2023/12/04	0	0.00	2	49.93	49.75	-2	5,473	-0.04%
2023/12/01	3	49.47	1	49.60	49.45	2	5,453	0.04%
2023/11/30	5	50.40	0	0.00	50.20	5	5,414	0.09%
2023/11/29	0	0.00	49	49.99	49.65	-49	5,370	-0.91%
2023/11/28	0	0.00	1.1	49.57	50.00	-1.1	5,348	-0.02%
2023/11/27	2	48.85	2	49.38	48.45	0	5,299	0.00%
2023/11/24	0.1	49.55	5	50.40	49.05	-5	5,291	-0.09%
2023/11/23	5	50.15	1	50.20	50.10	4	5,249	0.08%
2023/11/22	8	49.47	4	49.96	50.00	4	5,226	0.08%
2023/11/21	3	49.13	9	49.30	49.30	-6	5,125	-0.12%
2023/11/20	2	49.10	1	49.70	49.15	1	5,091	0.02%
2023/11/17	6	49.18	5	49.51	49.45	1	5,037	0.02%
2023/11/16	1.1	47.73	3.1	47.93	48.15	-2	4,841	-0.04%
2023/11/15	2	47.90	2	47.83	48.00	0	4,817	0.00%
2023/11/14	7	47.42	8	47.26	47.20	-1	4,728	-0.02%
2023/11/13	9	46.68	8	46.83	46.75	1	4,668	0.02%
2023/11/10	1	46.15	1	46.40	45.90	0	4,645	0.00%
2023/11/09	2	46.68	0	0.00	46.30	2	4,668	0.04%
2023/11/08	5	47.06	8	47.34	47.40	-3	4,731	-0.06%
2023/11/07	1.7	46.33	0.1	45.90	46.05	1.6	4,652	0.03%
2023/11/06	1.1	47.55	3	48.20	48.10	-1.9	4,602	-0.04%
2023/11/03	16	47.48	12	48.11	47.40	4	4,549	0.09%
2023/11/02	0	0.00	2	45.58	45.85	-2	4,356	-0.05%
2023/11/01	0	0.00	1	44.70	44.75	-1	4,470	-0.02%
2023/10/31	5	45.67	5	44.60	44.10	0	4,598	0.00%
2023/10/30	6.1	46.47	2	46.50	45.75	4.1	4,807	0.09%
2023/10/27	3	46.33	3	46.45	46.00	0	4,872	0.00%
2023/10/26	3	45.62	0	0.00	45.15	3	4,880	0.06%
2023/10/25	1	46.20	56	46.40	46.60	-55	4,945	-1.11%
2023/10/24	0	0.00	1	45.40	45.70	-1	5,041	-0.02%
2023/10/23	1	45.40	2	45.55	45.30	-1	5,087	-0.02%
2023/10/20	3.1	45.03	0.1	45.75	45.70	3	5,146	0.06%
2023/10/19	59.1	45.61	1	45.80	45.85	58.1	5,182	1.12%
2023/10/18	7.3	46.69	2	46.85	46.60	5.3	5,274	0.10%
2023/10/17	1	49.85	1	50.40	48.10	0	5,172	0.00%
2023/10/16	1	49.50	1	49.50	49.05	0	5,121	0.00%
2023/10/13	46	49.71	0	0.00	50.10	46	5,240	0.88%
2023/10/12	0.1	50.00	2	50.20	50.30	-2	5,366	-0.04%
2023/10/11	4.2	50.03	3	50.80	49.25	1.2	5,491	0.02%
2023/10/06	2.1	49.75	2	50.20	49.65	0.1	5,673	0.00%
2023/10/05	1	50.20	3	48.82	50.30	-2	6,014	-0.03%
2023/10/04	1.1	47.38	0	0.00	47.45	1.1	6,175	0.02%
2023/10/03	1.1	49.19	1	49.45	48.75	0.1	6,183	0.00%
2023/10/02	1	49.10	1	48.95	49.10	0	6,297	0.00%
2023/09/28	2.4	48.49	0	0.00	48.10	2.4	6,410	0.04%
2023/09/26	1	49.30	2	49.40	48.65	-1	6,496	-0.02%
2023/09/25	0	0.00	1	49.55	49.45	-1	6,506	-0.02%
2023/09/22	0	0.00	1	49.65	49.65	-1	6,536	-0.02%
2023/09/21	0	0.00	2	48.45	48.45	-2	6,600	-0.03%
2023/09/19	0	0.00	0.1	49.90	49.45	-0.1	6,662	0.00%
2023/09/15	1	50.40	20	50.70	50.40	-19	6,888	-0.28%
2023/09/14	0	0.00	1	50.50	50.90	-1	6,926	-0.01%
2023/09/13	1.1	49.50	0	0.00	49.50	1.1	6,999	0.02%
2023/09/08	10	50.30	0	0.00	50.10	10	7,114	0.14%
2023/09/07	3	51.70	1	52.50	51.00	2	7,133	0.03%
2023/09/06	2.1	52.15	0	0.00	51.80	2.1	7,155	0.03%
2023/09/05	1	52.80	2	52.86	53.00	-1	7,188	-0.01%
2023/09/04	1	52.40	0	0.00	52.70	1	7,287	0.01%
2023/09/01	0	52.50	0	0.00	52.10	0	7,380	0.00%
2023/08/31	0	0.00	3	52.80	52.80	-3	7,669	-0.04%
2023/08/30	2	52.50	2	52.50	52.50	0	8,030	0.00%
2023/08/29	4	50.93	15	51.73	51.80	-11	8,139	-0.14%
2023/08/25	1	50.60	11	51.11	51.10	-10	8,264	-0.12%
2023/08/24	1	51.50	1	52.00	51.10	0	8,394	0.00%
2023/08/23	0.1	51.30	1	51.10	51.50	-1	8,696	-0.01%
2023/08/22	7	51.39	6	50.87	50.70	1	8,767	0.01%
2023/08/21	0	0.00	2	51.35	51.20	-2	8,833	-0.02%
2023/08/17	1	50.00	2	50.20	51.00	-1	8,893	-0.01%
2023/08/16	1	49.35	3	50.05	50.40	-2	8,956	-0.02%
2023/08/15	0	0.00	3	49.87	50.00	-3	8,958	-0.03%
2023/08/14	2	49.40	3	49.23	49.10	-1	9,137	-0.01%
2023/08/11	1	50.31	0	0.00	50.10	1	9,121	0.01%
2023/08/10	11	50.54	5	50.64	50.50	6	9,128	0.07%
2023/08/09	2	51.55	3	52.03	51.90	-1	9,074	-0.01%
2023/08/08	1.2	51.78	6	51.57	51.90	-4.8	9,086	-0.05%
2023/08/07	10	50.40	28	50.66	52.30	-18	9,133	-0.20%
2023/08/04	3	51.57	1	51.60	51.10	2	9,024	0.02%
2023/08/02	14.1	54.17	24	53.42	52.50	-9.9	8,926	-0.11%
2023/08/01	15.1	56.00	1	56.60	55.60	14.1	8,713	0.16%
2023/07/31	6	56.58	23	55.90	55.80	-17	8,672	-0.20%
2023/07/28	7	56.01	4	56.08	56.00	3	8,619	0.03%
2023/07/27	2.1	55.96	10	56.95	57.20	-8	8,602	-0.09%
2023/07/26	8	56.09	7	55.69	55.50	1	8,529	0.01%
2023/07/25	13	55.77	1	56.20	55.70	12	8,563	0.14%
2023/07/24	9	56.69	8	56.54	56.30	1	8,609	0.01%
2023/07/21	1.2	55.85	6	57.43	57.80	-4.8	8,621	-0.06%
2023/07/20	0	0.00	6	56.40	57.00	-6	8,657	-0.07%
2023/07/19	6	56.28	5	56.02	55.60	1	8,690	0.01%
2023/07/18	9	58.81	29	57.30	56.70	-20	8,788	-0.23%
2023/07/17	1	58.50	2	57.90	58.50	-1	8,914	-0.01%
2023/07/14	8	58.76	8.1	58.88	58.80	-0.1	8,991	0.00%
2023/07/13	9	58.72	23	58.65	58.40	-14	8,953	-0.16%
2023/07/12	25	58.91	4	59.08	57.70	21	8,770	0.24%
2023/07/11	14	57.92	6	57.55	58.00	8	8,506	0.09%
2023/07/10	4.1	55.55	0	0.00	55.30	4.1	8,312	0.05%
2023/07/07	13.3	56.80	10	56.30	55.90	3.3	8,305	0.04%
2023/07/06	11.1	57.35	21	57.72	56.80	-9.9	8,385	-0.12%
2023/07/04	9	57.40	1	57.40	57.20	8	9,133	0.09%
2023/07/03	0	0.00	1	57.60	57.10	-1	9,220	-0.01%
2023/06/30	8.1	57.00	0	0.00	57.10	8.1	9,320	0.09%
2023/06/29	7.2	57.41	7	57.16	57.00	0.2	9,382	0.00%
2023/06/28	3.1	56.38	7	56.47	56.40	-3.9	9,417	-0.04%
2023/06/27	0.1	57.50	0	0.00	56.40	0.1	9,657	0.00%
2023/06/26	2.2	58.20	0	0.00	57.40	2.2	9,898	0.02%
2023/06/21	1	59.00	2	59.20	58.70	-1	10,018	-0.01%
2023/06/20	11.3	58.64	0	0.00	58.70	11.3	9,944	0.11%
2023/06/19	3.3	59.30	0	0.00	58.90	3.3	10,023	0.03%
2023/06/16	0	0.00	1	61.10	60.50	-1	10,044	-0.01%
2023/06/15	2	60.65	2	60.20	60.20	0	10,095	0.00%
2023/06/14	12	60.72	4	60.20	60.20	8	10,260	0.08%
2023/06/13	0	0.00	3	61.07	61.00	-3	10,510	-0.03%
2023/06/12	4	60.05	9	60.16	60.20	-5	10,964	-0.05%
2023/06/09	3	61.10	2	61.10	60.40	1	11,189	0.01%
2023/06/08	8	61.11	0	0.00	60.40	8	11,507	0.07%
2023/06/07	11	61.77	6	62.00	62.00	5	11,855	0.04%
2023/06/06	16.1	61.34	2	61.80	61.00	14.1	12,463	0.11%
2023/06/05	8.1	64.39	39	64.76	63.60	-30.9	12,483	-0.25%
2023/06/02	2	63.20	3	63.07	62.90	-1	12,292	-0.01%
2023/06/01	1	61.90	3.3	62.17	62.40	-2.3	12,408	-0.02%
2023/05/31	5	62.10	1.1	61.89	61.80	3.9	12,681	0.03%
2023/05/30	1	61.60	3	61.93	61.80	-2	13,018	-0.02%
2023/05/29	7.1	60.54	12	60.99	61.50	-4.9	13,433	-0.04%
2023/05/26	5	59.54	13	59.17	58.40	-8	13,751	-0.06%
2023/05/25	14	60.15	5	59.92	59.40	9	14,297	0.06%
2023/05/24	2	59.55	0	0.00	59.60	2	14,541	0.01%
2023/05/23	1.2	59.71	1	60.20	60.10	0.2	15,234	0.00%
2023/05/22	1	60.10	14	59.76	60.30	-13	15,543	-0.08%
2023/05/19	1	59.40	13	59.00	59.00	-12	15,668	-0.08%
2023/05/18	3.4	59.68	1	60.10	58.90	2.4	15,860	0.02%
2023/05/17	3	58.40	49	57.86	58.40	-46	16,248	-0.28%
2023/05/16	0	0.00	2	57.45	57.60	-2	16,400	-0.01%
2023/05/15	1	56.60	4	56.90	56.60	-3	16,607	-0.02%
2023/05/12	5	56.00	1	57.20	57.20	4	17,142	0.02%
2023/05/11	11.2	57.93	7	57.10	56.00	4.2	17,695	0.02%
2023/05/10	5	57.60	7	57.30	57.50	-2	18,116	-0.01%
2023/05/09	3.1	56.60	2	56.80	56.80	1.1	18,824	0.01%
2023/05/08	26	57.66	1	57.60	57.40	25	19,949	0.13%
2023/05/05	5.1	57.40	0	0.00	57.30	5.1	21,816	0.02%
2023/05/04	5	56.80	0	0.00	56.80	5	22,378	0.02%
2023/05/03	3.1	56.53	102	56.21	56.50	-99	22,607	-0.44%	大賣/
2023/05/02	15.2	57.14	2	57.30	57.50	13.2	22,964	0.06%
2023/04/28	2	57.10	19	57.03	56.70	-17	23,193	-0.07%
2023/04/27	113	56.10	5	56.12	56.20	108	23,205	0.47%	大買/鉅額交易
2023/04/26	12.1	56.02	4	56.03	56.50	8.1	23,243	0.03%
2023/04/25	5.1	56.09	201	55.91	55.90	-196	23,544	-0.83%	大賣/鉅額交易
2023/04/24	8	58.24	0	0.00	58.00	8	23,797	0.03%
2023/04/21	9.1	58.54	6	58.34	58.10	3.1	23,910	0.01%
2023/04/20	12.1	59.91	11	59.85	59.60	1.1	23,913	0.00%
2023/04/19	6.2	62.36	3	62.30	61.70	3.2	23,949	0.01%
2023/04/18	10	64.17	2	64.25	63.30	8	24,001	0.03%
2023/04/17	0	0.00	6	65.08	64.60	-6	24,530	-0.02%
2023/04/14	0	0.00	2	64.40	64.30	-2	24,969	-0.01%
2023/04/13	4	64.08	1	64.00	63.70	3	25,245	0.01%
2023/04/11	3	64.80	1	65.20	64.30	2	25,460	0.01%
2023/04/10	7	64.60	26	64.97	65.20	-19	25,447	-0.07%
2023/04/07	23.1	64.76	13.1	64.75	64.10	10	25,252	0.04%
2023/04/06	3	62.87	7	63.04	63.60	-4	24,885	-0.02%
2023/03/31	11	61.98	14	62.49	62.60	-3	24,950	-0.01%
2023/03/30	6	61.97	2	61.95	62.00	4	25,029	0.02%
2023/03/29	9	61.58	6	61.50	61.60	3	25,176	0.01%
2023/03/28	19.1	62.64	3	62.60	61.70	16.1	25,355	0.06%
2023/03/27	7	64.01	26	64.33	63.60	-19	25,215	-0.08%
2023/03/24	6	63.82	3	63.53	63.00	3	25,157	0.01%
2023/03/23	2	63.25	6	63.15	63.10	-4	25,160	-0.02%
2023/03/22	12	62.91	9	63.41	63.30	3	25,290	0.01%
2023/03/21	4.1	63.22	8	63.08	62.70	-3.9	25,422	-0.02%
2023/03/20	18	62.46	2	62.70	63.20	16	25,545	0.06%
2023/03/17	2	61.50	4	62.05	62.20	-2	25,901	-0.01%
2023/03/16	17	62.36	12	61.46	61.10	5	26,237	0.02%
2023/03/15	5	63.48	6	63.60	63.00	-1	26,537	0.00%
2023/03/14	7	61.72	8	63.34	62.50	-1	26,978	0.00%
2023/03/13	21	60.91	18	61.61	62.60	3	27,719	0.01%
2023/03/10	17	62.87	9.2	61.80	62.60	7.8	28,235	0.03%
2023/03/09	52	65.95	37	65.69	64.40	15	29,472	0.05%
2023/03/08	19	63.86	7	63.80	63.40	12	29,774	0.04%
2023/03/07	14	65.36	9	65.13	64.90	5	29,637	0.02%
2023/03/06	8	64.26	7	64.87	64.80	1	29,643	0.00%
2023/03/03	7	64.67	2	65.50	63.60	5	29,568	0.02%
2023/03/02	39	65.31	3	65.37	64.80	36	29,462	0.12%
2023/03/01	17	66.97	11.2	66.79	66.10	5.8	29,189	0.02%
2023/02/24	30	66.32	13	66.88	65.40	17	28,773	0.06%
2023/02/23	60.1	66.79	67	66.75	66.70	-7	28,439	-0.02%
2023/02/22	17.1	64.91	2	64.65	64.60	15.1	28,059	0.05%
2023/02/21	33	67.47	83	66.98	66.70	-50	27,948	-0.18%
2023/02/20	8.1	66.45	8	66.65	66.90	0.1	27,536	0.00%
2023/02/17	3	65.50	5	65.90	65.80	-2	27,439	-0.01%
2023/02/16	1	65.00	6	65.40	65.60	-5	27,622	-0.02%
2023/02/15	33.2	64.35	31	63.57	64.50	2.2	27,729	0.01%
2023/02/14	13	65.53	3	66.20	65.50	10	27,359	0.04%
2023/02/13	31	65.62	16	65.76	65.20	15	27,496	0.05%
2023/02/10	35	66.54	90	65.91	65.50	-55	27,637	-0.20%
2023/02/09	18	66.87	17	66.92	67.70	1	27,428	0.00%
2023/02/08	35.1	66.44	34	66.18	66.30	1.1	27,527	0.00%
2023/02/07	72	66.76	22	66.34	66.10	50	27,519	0.18%
2023/02/06	36	66.25	81.4	67.31	68.70	-45.4	27,040	-0.17%
2023/02/03	84.2	67.12	26.1	67.72	65.10	58.1	26,040	0.22%
2023/02/02	3	66.13	57.3	66.75	66.90	-54.3	24,490	-0.22%
2023/02/01	6	60.93	24.9	60.85	60.90	-18.9	24,173	-0.08%
2023/01/31	28	60.11	37	60.37	60.80	-9	24,234	-0.04%
2023/01/30	1	58.00	8	58.70	59.50	-7	24,065	-0.03%
2023/01/17	7	57.14	3	57.33	57.20	4	24,033	0.02%
2023/01/16	2	57.45	0	0.00	57.20	2	24,166	0.01%
2023/01/13	20.1	58.15	5	58.00	57.30	15.1	24,282	0.06%
2023/01/12	17	59.86	16.5	59.63	59.50	0.5	24,235	0.00%
2023/01/11	2	59.60	7	59.26	59.00	-5	24,121	-0.02%
2023/01/10	1	58.80	2	59.05	58.80	-1	24,312	0.00%
2023/01/09	8	59.54	7	59.47	58.70	1	24,559	0.00%
2023/01/06	1	58.70	6	59.18	58.50	-5	24,854	-0.02%
2023/01/05	6.6	59.54	20.1	60.02	58.70	-13.6	25,296	-0.05%
2023/01/04	14	58.91	25	59.24	58.80	-11	25,241	-0.04%
2023/01/03	22	57.52	15	56.87	58.10	7	25,223	0.03%
2022/12/30	20	56.53	9	56.06	55.70	11	25,198	0.04%
2022/12/29	1	55.20	4	55.53	55.70	-3	25,355	-0.01%
2022/12/28	13	57.08	22	56.75	55.70	-9	25,989	-0.03%
2022/12/27	11	56.49	18	56.74	57.10	-7	26,174	-0.03%
2022/12/26	7	55.77	7	55.73	55.70	0	26,380	0.00%
2022/12/23	10	54.98	11	54.80	55.00	-1	26,855	0.00%
2022/12/22	24	55.73	25	56.27	55.40	-1	27,133	0.00%
2022/12/21	3	54.30	5.3	55.22	55.80	-2.3	27,737	-0.01%
2022/12/20	3.1	56.70	5	55.12	54.40	-2	28,192	-0.01%
2022/12/19	2	57.00	2	56.65	56.40	0	28,938	0.00%
2022/12/16	7	57.56	11	57.83	57.20	-4	29,573	-0.01%
2022/12/15	5	58.30	2	58.65	58.20	3	30,474	0.01%
2022/12/14	9	58.17	7	58.57	58.40	2	31,185	0.01%
2022/12/13	12	59.28	4	59.53	58.40	8	31,538	0.03%
2022/12/12	10	59.37	11	59.56	58.90	-1	31,888	0.00%
2022/12/09	27	59.98	16	59.83	59.40	11	31,984	0.03%
2022/12/08	19.1	59.22	21	59.76	59.90	-2	31,994	-0.01%
2022/12/07	41.1	59.56	22	59.12	58.00	19.1	32,125	0.06%
2022/12/06	38	60.66	45.3	60.94	59.90	-7.3	32,225	-0.02%
2022/12/05	69.1	61.06	64	60.50	60.40	5.1	32,529	0.02%
2022/12/02	18.2	57.89	34	59.04	59.10	-15.8	31,931	-0.05%
2022/12/01	68.1	59.23	43.4	59.35	57.80	24.7	31,833	0.08%
2022/11/30	37	56.71	44.1	56.45	57.60	-7.1	31,310	-0.02%
2022/11/29	4.1	50.93	16.5	51.73	52.40	-12.4	31,608	-0.04%
2022/11/28	10	51.56	4	51.45	51.50	6	33,714	0.02%
2022/11/25	6.1	53.35	4	53.60	52.70	2.1	34,360	0.01%
2022/11/24	12	53.34	16	53.35	53.40	-4	35,383	-0.01%
2022/11/23	5	52.80	3	53.43	52.40	2	35,608	0.01%
2022/11/22	4	53.10	2	52.90	52.80	2	35,980	0.01%
2022/11/21	6.3	53.89	5	54.30	52.80	1.3	37,064	0.00%
2022/11/18	8	54.14	42	54.09	53.40	-34	37,282	-0.09%
2022/11/17	26	55.07	83	54.87	54.70	-57	38,061	-0.15%
2022/11/16	17	54.68	9	54.49	54.50	8	38,499	0.02%
2022/11/15	4	54.03	10	54.13	54.30	-6	38,967	-0.02%
2022/11/14	3	54.27	7	54.03	54.30	-4	39,829	-0.01%
2022/11/11	4	52.70	13	53.51	52.40	-9	40,889	-0.02%
2022/11/10	8	52.65	2	53.00	52.70	6	41,712	0.01%
2022/11/09	8	52.74	34	53.17	53.40	-26	42,307	-0.06%
2022/11/08	20	53.10	13	52.64	51.80	7	43,100	0.02%
2022/11/07	20	53.15	5	52.90	52.50	15	43,801	0.03%
2022/11/04	28	52.50	36	53.18	53.50	-8	44,700	-0.02%
2022/11/03	38	52.42	22.4	52.46	52.70	15.6	44,986	0.03%
2022/11/02	14.1	50.69	16	50.62	50.50	-2	45,218	0.00%
2022/11/01	3	50.60	7	50.49	50.90	-4	46,009	-0.01%
2022/10/31	10	49.93	21	49.99	50.50	-11	46,929	-0.02%
2022/10/28	13	48.86	8	48.36	48.30	5	48,686	0.01%
2022/10/27	7	49.09	4	49.24	50.30	3	49,722	0.01%
2022/10/26	9.1	49.00	10	48.64	48.40	-0.9	50,392	0.00%
2022/10/25	8	49.41	4	49.34	49.05	4	51,129	0.01%
2022/10/24	8	50.11	5	50.62	49.65	3	52,478	0.01%
2022/10/21	7	50.18	3	50.07	49.25	4	54,504	0.01%
2022/10/20	18	50.71	22	51.52	51.00	-4	55,537	-0.01%
2022/10/19	20	52.88	27	52.40	51.70	-7	56,959	-0.01%
2022/10/18	6	52.28	6	52.45	52.00	0	58,860	0.00%
2022/10/17	17.2	50.45	14	50.85	52.50	3.2	62,994	0.01%
2022/10/14	10	51.39	11	51.80	51.70	-1	65,525	0.00%
2022/10/13	14.1	49.64	35	51.39	49.05	-20.9	66,365	-0.03%
2022/10/12	22.6	51.49	20.9	52.19	53.00	1.7	66,666	0.00%
2022/10/11	41.2	52.01	22	52.10	51.60	19.2	67,341	0.03%
2022/10/07	20	56.20	8	56.10	55.90	12	67,859	0.02%
2022/10/06	2	55.55	3	55.73	56.50	-1	69,128	0.00%
2022/10/05	19.1	56.41	15	56.44	55.00	4.1	70,843	0.01%
2022/10/04	20	56.11	21.1	55.97	55.90	-1.1	71,871	0.00%
2022/10/03	7	54.03	6	54.07	54.30	1	72,857	0.00%
2022/09/30	27	51.86	32.3	52.41	54.80	-5.3	75,063	-0.01%
2022/09/29	8.1	53.14	11	52.98	53.30	-2.9	77,665	0.00%
2022/09/28	24.1	54.58	19	52.69	52.00	5.1	81,115	0.01%
2022/09/27	21	55.86	6	56.00	56.60	15	82,606	0.02%
2022/09/26	30.1	57.90	27.1	59.12	56.00	2.9	83,725	0.00%
2022/09/23	30.1	62.48	35	61.51	60.80	-4.9	84,788	-0.01%
2022/09/22	57.1	63.35	16	64.10	62.70	41.1	85,208	0.05%
2022/09/21	20	63.67	58.1	63.91	64.50	-38.1	85,680	-0.04%
2022/09/20	213	62.61	19.1	62.76	62.80	193.9	87,623	0.22%	大買/鉅額交易
2022/09/19	29	61.76	32	61.88	61.30	-3	87,693	0.00%
2022/09/16	9	61.51	4	61.75	61.20	5	87,845	0.01%
2022/09/15	19.1	62.12	7	61.79	61.30	12.1	88,657	0.01%
2022/09/14	13.1	61.68	7	61.93	62.60	6.1	89,958	0.01%
2022/09/13	20	63.19	43	63.36	62.20	-23	89,566	-0.03%
2022/09/12	50.1	63.88	36.2	63.81	63.30	14	89,038	0.02%
2022/09/08	11	60.85	3	61.13	60.80	8	88,042	0.01%
2022/09/07	67.1	60.48	59	60.08	60.40	8.1	87,776	0.01%
2022/09/06	45.1	62.79	27.1	60.89	60.10	18	87,085	0.02%
2022/09/05	56	64.38	43	63.40	63.40	13	86,076	0.02%
2022/09/02	61.1	63.82	127	64.59	63.90	-65.9	84,883	-0.08%	大賣/
2022/09/01	46.1	60.86	19	60.68	60.20	27.1	82,647	0.03%
2022/08/31	27	60.65	77.1	61.18	62.30	-50.1	81,807	-0.06%
2022/08/30	12	59.67	11	59.53	59.10	1	80,656	0.00%
2022/08/29	44.3	58.72	21	58.97	58.70	23.3	80,251	0.03%
2022/08/26	51	62.62	32	62.60	61.60	19	79,833	0.02%
2022/08/25	23	60.80	42	60.96	61.00	-19	78,831	-0.02%
2022/08/24	33.1	59.49	15.2	59.84	59.50	17.9	78,464	0.02%
2022/08/23	37	60.68	27	60.56	60.20	10	77,650	0.01%
2022/08/22	32.1	61.79	38	62.24	61.00	-6	77,073	-0.01%
2022/08/19	31	64.36	56	65.06	63.90	-25	76,527	-0.03%
2022/08/18	84	64.95	30	65.10	64.20	54	75,462	0.07%
2022/08/17	64.1	63.57	109	64.60	65.50	-45	74,055	-0.06%	大賣/
2022/08/16	15.1	63.99	25	65.01	62.50	-10	72,978	-0.01%
2022/08/15	39	62.13	42	63.24	64.50	-3	72,200	0.00%
2022/08/12	61	63.84	20	64.22	63.20	41	71,105	0.06%
2022/08/11	32.1	63.69	67.1	63.74	63.80	-35	70,103	-0.05%
2022/08/10	51	61.22	51	60.66	62.00	0	69,002	0.00%
2022/08/09	26	59.75	30	59.63	59.70	-4	68,156	-0.01%
2022/08/08	46.1	58.86	46	59.84	60.40	0	67,502	0.00%
2022/08/05	16	59.84	39	60.15	62.00	-23	66,539	-0.03%
2022/08/04	132.2	60.70	110	59.50	58.30	22.2	65,593	0.03%	大買/大賣/
2022/08/03	68	65.04	60	64.17	63.30	8	63,697	0.01%
2022/08/02	46.1	64.49	182	64.27	64.30	-136	62,596	-0.22%	大賣/鉅額交易
2022/08/01	15	65.72	39	65.58	65.80	-24	61,911	-0.04%
2022/07/29	135	65.35	55	65.88	65.10	80	61,030	0.13%	大買/
2022/07/28	93	66.81	70.1	66.63	65.40	22.9	59,645	0.04%
2022/07/27	103.1	63.84	84	63.55	64.70	19.1	57,530	0.03%	大買/
2022/07/26	106.1	65.54	64	66.13	64.20	42.1	56,412	0.07%	大買/
2022/07/25	112	66.19	104	66.06	66.60	8	55,233	0.01%	大買/大賣/
2022/07/22	253.2	67.20	196	67.28	64.70	57.2	53,167	0.11%	大買/大賣/
2022/07/21	58.1	63.13	90	64.14	65.60	-31.9	48,899	-0.07%
2022/07/20	45	60.06	59	60.24	59.70	-14	46,099	-0.03%
2022/07/19	50	58.67	39	58.45	58.10	11	44,897	0.02%
2022/07/18	49.1	60.67	45	60.45	59.10	4.1	44,100	0.01%
2022/07/15	35	60.00	14	60.07	58.90	21	42,995	0.05%
2022/07/14	40	59.40	36	59.62	60.70	4	42,083	0.01%
2022/07/13	51	61.10	656	61.20	58.40	-605	40,525	-1.49%	大賣/鉅額交易
2022/07/12	37.1	58.92	43	58.83	57.60	-6	38,521	-0.02%
2022/07/11	51	60.15	53	60.56	60.90	-2	36,860	-0.01%
2022/07/08	67	61.24	72	61.35	60.50	-5	35,597	-0.01%
2022/07/07	86	59.66	94.1	60.44	61.70	-8.1	33,181	-0.02%
2022/07/06	72.2	59.85	77	59.56	56.90	-4.9	30,092	-0.02%
2022/07/05	81	58.38	92.1	58.55	60.70	-11.1	26,355	-0.04%
2022/07/04	40	52.18	84	53.25	55.20	-44	24,146	-0.18%
2022/07/01	291	49.53	60	50.37	50.20	231	22,541	1.02%	大買/鉅額交易
2022/06/30	520	49.00	68.5	49.19	48.90	451.5	20,532	2.20%	大買/鉅額交易
2022/06/29	59.3	53.50	31	53.68	52.00	28.3	19,418	0.15%
2022/06/28	84.2	58.50	52	58.49	57.70	32.2	17,930	0.18%
2022/06/27	22	56.86	56	57.61	57.80	-34	15,291	-0.22%
2022/06/24	15	51.22	23	51.82	52.60	-8	14,754	-0.05%
2022/06/23	44.2	48.65	243	48.52	47.90	-198.8	14,113	-1.41%	大賣/鉅額交易
2022/06/22	79.2	47.74	73	48.76	49.70	6.2	13,272	0.05%
2022/06/21	5	43.40	14.1	45.18	46.30	-9.1	11,791	-0.08%
2022/06/20	207	42.60	0	0.00	42.10	207	11,763	1.76%	大買/鉅額交易
2022/06/17	5.1	44.46	6	44.23	44.00	-1	11,742	-0.01%
2022/06/16	19	46.30	13	47.02	45.05	6	11,870	0.05%
2022/06/15	8	45.82	12	46.00	45.75	-4	11,921	-0.03%
2022/06/14	6	45.30	12	46.30	46.45	-6	12,146	-0.05%
2022/06/13	12	46.01	3	45.50	45.60	9	12,401	0.07%
2022/06/10	5	47.50	10	47.43	47.40	-5	12,611	-0.04%
2022/06/09	0	48.40	0	0.00	48.20	0	12,786	0.00%
2022/06/08	1	48.50	12	48.38	48.05	-11	13,083	-0.08%
2022/06/07	7	48.66	2	48.60	48.15	5	13,501	0.04%
2022/06/06	1	49.90	9	48.85	49.00	-8	13,971	-0.06%
2022/06/02	28	50.48	19.5	50.24	49.25	8.5	14,489	0.06%
2022/06/01	12	49.99	16	49.71	49.55	-4	14,792	-0.03%
2022/05/31	10	49.31	18	49.52	50.00	-8	15,290	-0.05%
2022/05/30	10	47.86	6	48.04	48.15	4	16,732	0.02%
2022/05/27	12	47.43	17	47.71	47.05	-5	17,646	-0.03%
2022/05/26	1	46.05	12	46.26	45.90	-11	17,706	-0.06%
2022/05/25	1	45.85	0	0.00	46.00	1	18,054	0.01%
2022/05/24	5.1	46.60	9	46.78	45.95	-4	18,678	-0.02%
2022/05/23	7	47.46	0	0.00	47.30	7	18,733	0.04%
2022/05/20	0	46.90	1	46.55	47.00	-1	19,058	-0.01%
2022/05/19	0	0.00	183	45.60	46.70	-183	19,154	-0.96%	大賣/鉅額交易
2022/05/18	3	47.12	4	47.00	47.20	-1	19,316	-0.01%
2022/05/17	0.1	46.80	134	47.14	47.20	-133.9	19,454	-0.69%	大賣/鉅額交易
2022/05/16	2	45.38	1	45.35	45.70	1	19,732	0.01%
2022/05/13	111	45.95	16	45.98	45.90	95	19,998	0.48%	大買/
2022/05/12	220	45.21	15	45.47	44.95	205	20,310	1.01%	大買/鉅額交易
2022/05/11	7	45.40	7	46.11	46.15	0	20,437	0.00%
2022/05/10	3	45.93	8	44.89	46.45	-5	20,644	-0.02%
2022/05/09	20	46.71	230	47.23	45.65	-210	21,260	-0.99%	大賣/鉅額交易
2022/05/06	13	49.70	0	0.00	49.95	13	21,534	0.06%
2022/05/05	5	50.54	15	51.13	51.00	-10	22,316	-0.04%
2022/05/04	3	49.40	5	49.26	49.30	-2	22,796	-0.01%
2022/05/03	1	48.30	1	48.10	48.45	0	23,723	0.00%
2022/04/29	11	50.08	4	48.20	47.60	7	24,171	0.03%
2022/04/28	0	0.00	83	48.74	48.60	-83	24,509	-0.34%
2022/04/27	1	48.45	312	48.30	48.60	-311	24,884	-1.25%	大賣/鉅額交易
2022/04/26	0.1	49.45	1	49.20	49.80	-1	25,059	0.00%
2022/04/25	3	49.05	1	49.05	48.75	2	25,311	0.01%
2022/04/22	9	51.33	2	51.10	51.10	7	25,912	0.03%
2022/04/21	6	52.38	6	52.78	53.00	0	26,781	0.00%
2022/04/20	7	53.53	5	53.38	53.10	2	27,371	0.01%
2022/04/19	3	53.53	1	54.60	53.20	2	28,103	0.01%
2022/04/18	308	53.26	1.1	54.54	53.20	306.9	29,264	1.05%	大買/鉅額交易
2022/04/15	5	54.36	3	54.57	54.20	2	29,725	0.01%
2022/04/14	6	56.63	200	56.41	56.10	-194	30,518	-0.64%	大賣/鉅額交易
2022/04/13	0	56.60	1.1	55.58	56.60	-1	31,079	0.00%
2022/04/12	1.1	54.01	3	54.60	54.00	-1.9	31,573	-0.01%
2022/04/11	8	55.04	42	54.01	54.00	-34	32,647	-0.10%
2022/04/08	30	56.60	1	57.00	56.70	29	33,380	0.09%
2022/04/07	7	56.73	25	56.67	55.70	-18	33,765	-0.05%
2022/04/06	2	58.80	1	58.80	58.80	1	34,281	0.00%
2022/04/01	0	0.00	3	59.47	60.00	-3	35,009	-0.01%
2022/03/31	1	60.60	0	0.00	59.20	1	35,554	0.00%
2022/03/30	13	61.04	8	61.33	60.30	5	37,297	0.01%
2022/03/29	5.2	59.73	3	59.87	59.80	2.2	38,605	0.01%
2022/03/25	267	60.95	104	59.79	59.30	163	41,209	0.40%	大買/大賣/鉅額交易
2022/03/24	52	60.13	15	61.54	61.80	37	42,122	0.09%
2022/03/23	5	60.06	10	59.70	59.70	-5	42,768	-0.01%
2022/03/22	0	0.00	1.1	58.89	59.30	-1.1	43,683	0.00%
2022/03/21	6	59.80	0	0.00	58.50	6	44,434	0.01%
2022/03/18	3	58.47	2.6	58.52	58.50	0.5	44,939	0.00%
2022/03/17	0	58.60	11	58.45	58.60	-11	45,225	-0.02%
2022/03/16	110.1	55.76	9	56.37	56.20	101.1	45,677	0.22%	大買/鉅額交易
2022/03/15	2.1	56.34	2	55.60	55.60	0.1	46,642	0.00%
2022/03/14	102	57.60	0.1	57.80	57.70	101.9	47,603	0.21%	大買/鉅額交易
2022/03/11	5	57.06	3	57.40	57.80	2	49,421	0.00%
2022/03/10	12.2	58.04	13	58.01	58.10	-0.9	50,458	0.00%
2022/03/09	71	57.34	11	56.45	56.10	60	52,280	0.11%
2022/03/08	9	58.28	25.2	58.38	56.80	-16.2	53,122	-0.03%
2022/03/07	16.1	60.97	21	62.36	60.10	-5	53,870	-0.01%
2022/03/04	43	65.35	37	64.77	64.30	6	54,730	0.01%
2022/03/03	54.1	68.15	35	68.14	65.40	19.1	55,378	0.03%
2022/03/02	34	62.98	47.1	65.94	66.90	-13.1	55,289	-0.02%
2022/03/01	2	60.15	10	59.58	60.90	-8	56,108	-0.01%
2022/02/25	20.1	58.59	4	59.15	57.90	16.1	56,859	0.03%
2022/02/24	23.1	59.57	13	59.42	57.70	10	58,297	0.02%
2022/02/23	2	61.90	4	62.20	62.10	-2	58,653	0.00%
2022/02/22	17	62.62	23	61.80	61.50	-6	61,135	-0.01%
2022/02/21	19	64.86	0	0.00	64.40	19	62,116	0.03%
2022/02/18	2	64.15	3	64.47	65.80	-1	64,354	0.00%
2022/02/17	1	64.90	8	65.21	65.20	-7	66,364	-0.01%
2022/02/16	6.2	64.91	7	65.17	64.40	-0.8	69,945	0.00%
2022/02/15	6	64.12	8	64.14	63.00	-2	72,472	0.00%
2022/02/14	17	64.44	9	64.61	63.90	8	72,684	0.01%
2022/02/11	0	0.00	15.1	67.85	68.30	-15.1	72,541	-0.02%
2022/02/10	8	67.96	8	68.07	67.70	0	72,614	0.00%
2022/02/09	26	68.26	26	68.21	67.90	0	72,466	0.00%
2022/02/08	22	66.51	14	66.57	66.90	8	71,804	0.01%
2022/02/07	32.1	62.69	28	64.03	67.00	4.1	71,431	0.01%
2022/01/26	16.1	63.59	19	64.04	63.80	-2.9	70,997	0.00%
2022/01/25	36.1	64.51	33.2	63.59	62.60	2.8	70,780	0.00%
2022/01/24	30	67.70	9	67.40	67.00	21	70,115	0.03%
2022/01/21	38.1	69.81	64	69.83	69.10	-25.9	69,798	-0.04%
2022/01/20	20	69.15	11	69.35	69.20	9	69,315	0.01%
2022/01/19	7	69.21	7	70.03	69.90	0	69,702	0.00%
2022/01/18	5	70.62	4	70.85	70.50	1	70,003	0.00%
2022/01/17	35	71.06	16	71.15	70.60	19	72,127	0.03%
2022/01/14	49.1	67.90	65.1	68.34	69.00	-16	75,490	-0.02%
2022/01/13	44	71.31	31	72.13	71.00	13	76,728	0.02%
2022/01/12	38	72.33	50	72.59	72.00	-12	76,617	-0.02%
2022/01/11	66.3	75.94	10	75.39	72.30	56.3	76,497	0.07%
2022/01/10	5.1	78.44	5	78.48	79.60	0.1	75,611	0.00%
2022/01/07	30	79.80	6	80.28	78.00	24	75,101	0.03%
2022/01/06	20.1	80.67	19	81.61	82.00	1.1	74,186	0.00%
2022/01/05	32	82.87	4	83.20	81.60	28	73,565	0.04%
2022/01/04	26	86.10	32.5	87.44	84.60	-6.5	72,904	-0.01%
2022/01/03	14	85.38	26	86.45	86.00	-12	71,769	-0.02%
2021/12/30	7.2	84.43	10	84.60	84.80	-2.8	70,921	0.00%
2021/12/29	7	83.57	35	84.47	85.80	-28	70,467	-0.04%
2021/12/28	45	84.24	6	83.93	83.00	39	69,792	0.06%
2021/12/27	16	86.72	28.2	86.19	85.60	-12.2	69,030	-0.02%
2021/12/24	94.5	87.64	88	87.78	86.40	6.5	68,493	0.01%
2021/12/23	15	85.97	57	86.80	87.10	-42	66,633	-0.06%
2021/12/22	81.2	85.42	101	86.32	83.80	-19.8	65,222	-0.03%	大賣/
2021/12/21	18	83.42	14	83.73	83.00	4	63,397	0.01%
2021/12/20	31	82.86	58.1	84.17	84.90	-27.1	62,609	-0.04%
2021/12/17	16	81.23	14	81.79	80.80	2	61,374	0.00%
2021/12/16	22	81.67	18	82.32	83.30	4	60,439	0.01%
2021/12/15	30	76.97	34	78.19	80.10	-4	59,346	-0.01%
2021/12/14	37	77.26	25	76.90	75.70	12	58,582	0.02%
2021/12/13	23	81.20	26	81.32	80.10	-3	57,890	-0.01%
2021/12/10	29	80.99	27	81.44	80.70	2	57,413	0.00%
2021/12/09	93	83.17	77	81.79	81.30	16	56,784	0.03%
2021/12/08	45.1	83.68	50.1	84.46	81.30	-5	55,622	-0.01%
2021/12/07	66	86.34	51.1	86.85	84.00	15	54,330	0.03%
2021/12/06	49	85.16	43	85.20	86.10	6	52,273	0.01%
2021/12/03	48.1	84.19	99	85.29	85.20	-50.9	50,932	-0.10%
2021/12/02	47	82.31	26	82.33	80.20	21	48,676	0.04%
2021/12/01	89	78.96	77.1	80.65	83.40	11.9	47,284	0.03%
2021/11/30	103.1	80.82	81	79.95	77.50	22.1	45,911	0.05%	大買/
2021/11/29	34.1	75.14	44	76.23	78.00	-10	44,541	-0.02%
2021/11/26	32	79.97	42	79.44	77.80	-10	43,241	-0.02%
2021/11/25	78.5	82.10	62	82.15	81.00	16.5	41,666	0.04%
2021/11/24	58	79.11	68	79.63	79.40	-10	39,840	-0.03%
2021/11/23	70	80.13	91	79.91	78.40	-21	38,800	-0.05%
2021/11/22	39.1	87.65	38	88.11	86.70	1.1	36,977	0.00%
2021/11/19	62	87.88	62	88.74	87.60	0	35,950	0.00%
2021/11/18	44	86.54	31.1	86.62	86.10	12.9	33,342	0.04%
2021/11/17	85.1	84.87	77.1	85.93	87.50	8	31,980	0.02%
2021/11/16	69.2	87.12	43	86.32	82.10	26.2	29,613	0.09%
2021/11/15	140.7	93.29	172	92.21	90.90	-31.3	27,416	-0.11%	大買/大賣/
2021/11/12	174.3	87.39	97	88.87	90.90	77.3	23,622	0.33%	大買/
2021/11/11	21	87.48	6	88.78	82.70	15	20,738	0.07%
2021/11/10	10	84.30	10	86.56	89.60	0	20,223	0.00%
2021/11/09	14	81.31	9	83.46	81.50	5	19,998	0.03%
2021/11/08	15	74.33	8	74.29	77.00	7	19,674	0.04%
2021/11/05	2	66.10	12	68.18	70.00	-10	19,478	-0.05%
2021/11/04	10	68.89	3	70.97	67.00	7	19,373	0.04%
2021/11/03	5	67.02	8.9	66.89	71.20	-3.9	19,313	-0.02%
2021/11/02	11	70.99	26.2	70.89	68.20	-15.2	18,997	-0.08%
2021/11/01	23	69.66	2	72.05	72.10	21	18,681	0.11%
2021/10/29	8	61.95	10	63.46	65.60	-2	18,466	-0.01%
2021/10/28	15.1	58.93	25	58.27	59.70	-9.9	18,452	-0.05%
2021/10/27	68.6	60.23	15	59.97	60.00	53.6	18,184	0.29%
2021/10/26	17	55.49	66.4	54.80	58.30	-49.4	17,528	-0.28%
2021/10/25	126.5	53.03	48	52.89	53.00	78.5	16,933	0.46%	大買/
2021/10/22	149.4	51.50	113.6	51.73	52.50	35.8	14,480	0.25%	大買/大賣/
2021/10/21	47	47.42	41	47.72	48.25	6	10,349	0.06%
2021/10/20	12	41.87	31	42.48	43.90	-19	8,083	-0.24%
2021/10/19	21	39.45	24	39.89	39.95	-3	7,487	-0.04%
2021/10/18	0	0.00	9	37.30	38.40	-9	6,797	-0.13%
2021/10/15	1	35.00	2	35.10	34.95	-1	6,498	-0.02%
2021/10/12	2	34.23	2	34.28	34.35	0	6,507	0.00%
2021/10/08	2	35.48	0	0.00	34.85	2	6,549	0.03%
2021/10/07	1	35.55	3	35.87	35.95	-2	6,559	-0.03%
2021/10/06	2	34.80	2	34.78	34.95	0	6,606	0.00%
2021/10/05	1	34.80	4	34.35	35.00	-3	6,642	-0.05%
2021/10/04	9	34.43	5	34.76	33.95	4	6,662	0.06%
2021/10/01	4	35.70	0	0.00	34.90	4	6,716	0.06%
2021/09/29	5	37.08	3	37.25	36.65	2	6,833	0.03%
2021/09/28	4	38.58	1	38.50	38.35	3	6,804	0.04%
2021/09/27	11	38.47	11	38.65	37.85	0	6,787	0.00%
2021/09/24	1	37.30	2	37.45	37.10	-1	6,714	-0.01%
2021/09/23	3	37.02	4	36.93	36.95	-1	6,777	-0.01%
2021/09/22	5	36.40	2	36.20	36.15	3	6,928	0.04%
2021/09/17	12	37.45	1	38.05	37.40	11	7,059	0.16%
2021/09/16	5	37.92	23	37.81	38.40	-18	6,981	-0.26%
2021/09/15	2	36.25	0	0.00	36.15	2	6,894	0.03%
2021/09/14	4	37.48	0	0.00	36.90	4	6,957	0.06%
2021/09/13	1	36.40	6	36.71	37.85	-5	6,938	-0.07%
2021/09/09	1	34.80	0	0.00	34.60	1	7,102	0.01%
2021/09/08	3	34.50	0	0.00	34.40	3	7,245	0.04%
2021/09/07	4	35.05	1.1	34.66	34.70	2.9	7,448	0.04%
2021/09/06	3	35.62	3	35.83	35.30	0	7,824	0.00%
2021/09/03	1	36.00	1	35.90	36.00	0	8,170	0.00%
2021/09/02	3	35.78	1	36.40	35.55	2	8,282	0.02%
2021/09/01	0	0.00	2	35.98	36.05	-2	8,516	-0.02%
2021/08/31	1	35.50	1	35.80	35.55	0	8,541	0.00%
2021/08/30	5	35.60	7	35.69	35.85	-2	8,652	-0.02%
2021/08/27	1	35.15	0	0.00	35.15	1	8,678	0.01%
2021/08/26	6	35.50	0	0.00	35.15	6	8,741	0.07%
2021/08/25	0	0.00	1	35.70	35.75	-1	8,821	-0.01%
2021/08/24	1	35.60	1	36.00	35.25	0	9,016	0.00%
2021/08/23	0	0.00	3	35.32	35.50	-3	9,076	-0.03%
2021/08/20	2.1	35.02	1	35.30	34.65	1.1	9,169	0.01%
2021/08/19	6	35.22	0	0.00	34.65	6	9,207	0.07%
2021/08/18	0	0.00	9	35.63	36.10	-9	9,247	-0.10%
2021/08/17	3	35.85	1	36.75	35.35	2	9,273	0.02%
2021/08/16	10	36.49	3	36.75	36.40	7	9,332	0.08%
2021/08/13	3	37.08	0	0.00	37.00	3	9,400	0.03%
2021/08/12	1	38.00	2	38.15	37.70	-1	9,542	-0.01%
2021/08/11	2	37.75	6	37.91	37.80	-4	9,679	-0.04%
2021/08/10	0	0.00	6	38.93	38.90	-6	9,767	-0.06%
2021/08/09	8	38.65	2	39.18	38.60	6	9,968	0.06%
2021/08/06	8	41.06	3	41.18	40.35	5	10,073	0.05%
2021/08/05	2	41.90	5	41.65	41.90	-3	10,230	-0.03%
2021/08/04	6	41.46	3	41.57	41.55	3	10,568	0.03%
2021/08/03	2	40.75	8	40.88	41.45	-6	10,726	-0.06%
2021/08/02	5	39.84	4	39.99	39.95	1	10,541	0.01%
2021/07/30	10	38.60	27	38.56	39.25	-17	10,549	-0.16%
2021/07/29	0	0.00	12	37.17	37.90	-12	10,492	-0.11%
2021/07/28	6	35.55	4	35.89	35.35	2	10,650	0.02%
2021/07/27	5	37.34	0	0.00	36.75	5	11,139	0.04%
2021/07/26	0.1	38.00	4	37.94	38.00	-3.9	11,536	-0.03%
2021/07/23	5	37.13	4	37.73	37.20	1	11,968	0.01%
2021/07/22	3	36.85	3	37.35	36.80	0	12,402	0.00%
2021/07/21	4	36.64	1.1	37.36	36.45	2.9	12,772	0.02%
2021/07/20	7	36.78	1	37.10	36.85	6	13,624	0.04%
2021/07/19	1	37.25	20	37.22	37.50	-19	14,204	-0.13%
2021/07/16	2	37.90	0	0.00	37.60	2	14,660	0.01%
2021/07/15	0	0.00	6	37.61	38.05	-6	15,033	-0.04%
2021/07/14	7	36.94	1	38.00	36.60	6	15,345	0.04%
2021/07/13	8	37.34	3	37.50	37.40	5	16,141	0.03%
2021/07/09	3	37.68	3	37.87	37.80	0	17,653	0.00%
2021/07/08	5	37.99	0	0.00	37.95	5	17,835	0.03%
2021/07/07	9	38.61	5	38.50	38.15	4	18,004	0.02%
2021/07/06	8	38.74	0	0.00	38.30	8	18,135	0.04%
2021/07/05	1	39.75	4	39.51	39.75	-3	18,084	-0.02%
2021/07/02	5	38.94	7	39.01	38.85	-2	18,091	-0.01%
2021/07/01	6	38.68	5	38.38	38.45	1	18,302	0.01%
2021/06/30	1	39.25	1	39.80	39.30	0	18,294	0.00%
2021/06/29	7	39.58	5	40.20	39.20	2	18,468	0.01%
2021/06/28	44	41.34	37	41.68	41.05	7	18,540	0.04%
2021/06/25	0	0.00	12	40.99	40.50	-12	18,401	-0.07%
2021/06/24	4	40.84	4	41.06	40.85	0	18,544	0.00%
2021/06/23	13	40.33	5	40.47	40.80	8	18,455	0.04%
2021/06/22	10	40.33	3	40.90	39.50	7	18,352	0.04%
2021/06/21	13	38.98	19	39.45	40.35	-6	18,246	-0.03%
2021/06/18	2	40.80	2.1	41.32	39.95	-0.1	18,080	0.00%
2021/06/17	7	40.45	6	39.85	40.60	1	17,986	0.01%
2021/06/16	7	41.18	3	41.40	40.10	4	17,926	0.02%
2021/06/15	10	41.76	7	41.81	41.95	3	17,718	0.02%
2021/06/11	12	39.05	15	39.32	40.00	-3	17,336	-0.02%
2021/06/10	2	37.03	4	37.73	38.15	-2	17,007	-0.01%
2021/06/09	12	37.39	27	37.95	37.20	-15	16,904	-0.09%
2021/06/08	0	0.00	4	36.33	36.30	-4	16,667	-0.02%
2021/06/07	12	35.67	5	35.75	35.85	7	16,735	0.04%
2021/06/03	3	36.57	8	37.18	37.25	-5	16,671	-0.03%
2021/06/02	14	36.94	1	37.40	36.40	13	16,689	0.08%
2021/06/01	19	38.01	4	37.66	37.25	15	16,592	0.09%
2021/05/31	1	36.60	2	37.05	37.05	-1	16,440	-0.01%
2021/05/28	2	36.40	5	36.93	36.40	-3	16,429	-0.02%
2021/05/27	0	0.00	2	36.13	36.20	-2	16,365	-0.01%
2021/05/26	4.1	35.56	8	35.92	35.75	-3.9	16,338	-0.02%
2021/05/25	3	35.28	2	35.83	35.50	1	16,250	0.01%
2021/05/24	29	35.27	6	35.46	35.25	23	16,189	0.14%
2021/05/21	5	34.49	6	34.87	34.65	-1	16,131	-0.01%
2021/05/20	14	34.08	20	34.51	33.70	-6	16,144	-0.04%
2021/05/19	4	33.78	30	33.81	34.25	-26	15,972	-0.16%
2021/05/18	27	33.78	14	33.55	34.25	13	15,837	0.08%
2021/05/17	44	32.97	20	33.19	32.10	24	15,722	0.15%
2021/05/14	5	34.86	5	35.29	34.50	0	15,490	0.00%
2021/05/13	6	35.64	1	36.80	35.05	5	15,242	0.03%
2021/05/12	17	37.86	25	37.56	36.25	-8	14,940	-0.05%
2021/05/11	15	38.39	15	38.34	38.00	0	14,462	0.00%
2021/05/10	10.1	40.90	11	40.75	40.55	-0.9	14,152	-0.01%
2021/05/07	5	40.58	13	40.38	40.50	-8	14,117	-0.06%
2021/05/06	2	39.93	4	39.98	39.65	-2	13,953	-0.01%
2021/05/05	8	40.24	7	40.59	39.45	1	13,762	0.01%
2021/05/04	20	42.26	10	41.67	40.60	10	13,491	0.07%
2021/05/03	25	42.74	24.4	42.90	42.15	0.6	12,947	0.00%
2021/04/29	9	42.51	24	42.58	41.60	-15	12,558	-0.12%
2021/04/28	19	44.18	57.1	43.61	43.10	-38.1	12,112	-0.31%
2021/04/27	16	43.00	34	42.84	43.15	-18	11,739	-0.15%
2021/04/26	118	44.09	57	45.05	44.70	61	11,342	0.54%	大買/
2021/04/23	18	40.38	19	40.78	41.80	-1	10,462	-0.01%
2021/04/22	4	38.93	46	39.35	38.00	-42	9,884	-0.42%
2021/04/21	8	40.94	14	41.28	40.60	-6	9,433	-0.06%
2021/04/20	29.1	39.50	41.8	39.50	39.95	-12.7	9,050	-0.14%
2021/04/19	66.1	40.53	48.2	40.55	40.10	18	8,710	0.21%
2021/04/16	24	38.00	56	38.30	39.45	-32	7,903	-0.40%
2021/04/15	26.3	35.39	52.1	35.70	35.90	-25.8	7,040	-0.37%
2021/04/14	27	33.00	6	32.79	32.65	21	6,352	0.33%
2021/04/13	10	33.35	6	33.50	33.10	4	6,203	0.06%
2021/04/12	6	32.11	7.3	32.34	32.80	-1.3	5,987	-0.02%
2021/04/09	11	31.22	4	31.45	31.50	7	5,789	0.12%
2021/04/08	12	31.44	3	31.62	31.45	9	5,763	0.16%
2021/04/07	29	31.82	11	31.95	31.45	18	5,728	0.31%
2021/04/06	6	30.96	6	31.20	30.95	0	5,545	0.00%
2021/04/01	1	30.90	16	31.19	31.20	-15	5,507	-0.27%
2021/03/31	9	30.93	7	30.68	30.85	2	5,291	0.04%
2021/03/30	5	29.55	1	29.65	29.70	4	5,047	0.08%
2021/03/29	20	29.90	4	29.79	29.70	16	5,032	0.32%
2021/03/26	0	0.00	4	28.98	28.85	-4	4,899	-0.08%
2021/03/25	0	0.00	3	29.03	28.90	-3	4,959	-0.06%
2021/03/24	0	0.00	1	29.25	29.05	-1	5,108	-0.02%
2021/03/23	2	28.90	0	0.00	29.00	2	5,115	0.04%
2021/03/19	1	28.80	2	28.98	29.10	-1	5,107	-0.02%
2021/03/18	1	28.50	5	28.55	28.55	-4	5,078	-0.08%
2021/03/17	1	28.60	3	28.45	28.50	-2	5,164	-0.04%
2021/03/16	0	0.00	7	29.01	28.80	-7	5,284	-0.13%
2021/03/15	2	28.60	0	0.00	28.70	2	5,431	0.04%
2021/03/11	0	0.00	23	29.08	29.00	-23	5,683	-0.40%
2021/03/10	0	0.00	3	28.52	28.50	-3	5,756	-0.05%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	13	28.05	5	28.16	28.10	8	6,033	0.13%
2021/03/05	13	28.58	0	0.00	28.55	13	6,024	0.22%
2021/03/04	5	28.79	1	28.85	28.80	4	6,133	0.07%
2021/03/03	0	0.00	9	29.18	29.30	-9	6,148	-0.15%
2021/03/02	3	28.72	1	29.35	28.60	2	6,130	0.03%
2021/02/26	9	28.80	10	28.70	29.00	-1	6,252	-0.02%
2021/02/25	5	29.15	2	29.10	29.15	3	6,251	0.05%
2021/02/24	1	28.80	0	0.00	28.75	1	6,335	0.02%
2021/02/23	3	28.98	0	0.00	29.05	3	6,537	0.05%
2021/02/22	12	29.14	28	29.19	29.35	-16	6,546	-0.24%
2021/02/19	0	0.00	2	28.30	28.30	-2	6,546	-0.03%
2021/02/18	0	0.00	1	28.45	28.60	-1	6,541	-0.02%
2021/02/17	1	28.40	2	28.55	28.55	-1	6,536	-0.02%
2021/02/05	1	28.00	14	28.00	28.00	-13	6,498	-0.20%
2021/02/04	5	28.45	5	28.20	28.15	0	6,480	0.00%
2021/02/03	0	0.00	4.2	28.39	28.35	-4.2	6,522	-0.06%
2021/02/02	5	28.25	7	28.22	28.30	-2	6,595	-0.03%
2021/02/01	6	28.04	0	0.00	28.00	6	6,638	0.09%
2021/01/29	2	28.38	5	28.45	28.45	-3	6,598	-0.05%
2021/01/28	1	27.90	4	27.90	28.00	-3	6,538	-0.05%
2021/01/27	3	28.10	0	0.00	28.20	3	6,506	0.05%
2021/01/26	2	27.95	12	28.03	28.00	-10	6,491	-0.15%
2021/01/25	16	27.81	5	28.16	28.25	11	6,474	0.17%
2021/01/22	1	27.80	0	0.00	27.85	1	6,458	0.02%
2021/01/21	4	28.29	0	0.00	28.00	4	6,408	0.06%
2021/01/20	8	28.39	10	29.03	28.30	-2	6,375	-0.03%
2021/01/19	5	29.30	2	29.60	29.15	3	6,314	0.05%
2021/01/18	3	29.23	1	29.35	29.40	2	6,285	0.03%
2021/01/15	2	29.50	0	0.00	29.80	2	6,253	0.03%
2021/01/14	9	30.13	5	30.27	30.10	4	6,205	0.06%
2021/01/13	4	29.58	7	29.87	29.75	-3	6,175	-0.05%
2021/01/12	9	29.71	3	29.95	29.40	6	6,141	0.10%
2021/01/11	0	0.00	16	30.19	30.10	-16	6,098	-0.26%
2021/01/08	6	29.73	1	29.80	29.55	5	6,060	0.08%
2021/01/07	1	30.10	1	30.40	29.95	0	5,996	0.00%
2021/01/06	17	30.42	2	30.50	30.00	15	5,955	0.25%
2021/01/05	7	30.82	0	0.00	30.85	7	5,853	0.12%
2021/01/04	0	0.00	13	31.27	31.40	-13	5,805	-0.22%
2020/12/31	7	30.88	2	30.85	30.75	5	5,767	0.09%
2020/12/30	1	31.15	3	31.50	31.25	-2	5,816	-0.03%
2020/12/29	8	31.54	2	31.65	31.30	6	5,781	0.10%
2020/12/28	1	31.20	24	31.16	31.20	-23	5,705	-0.40%
2020/12/25	4	30.59	10	30.72	30.55	-6	5,630	-0.11%
2020/12/24	3	30.35	2	30.63	30.30	1	5,600	0.02%
2020/12/23	15	30.14	15	30.25	30.30	0	5,603	0.00%
2020/12/22	9	30.37	3	30.87	30.05	6	5,630	0.11%
2020/12/21	6	30.75	1	30.85	30.70	5	5,620	0.09%
2020/12/18	5	31.64	10	31.94	31.35	-5	5,590	-0.09%
2020/12/17	4	30.90	4	31.41	31.20	0	5,477	0.00%
2020/12/16	0	0.00	2	30.93	31.25	-2	5,463	-0.04%
2020/12/15	6	30.83	3	31.05	30.55	3	5,455	0.05%
2020/12/14	0	0.00	2	31.48	31.45	-2	5,418	-0.04%
2020/12/11	14	31.44	20	31.15	30.90	-6	5,397	-0.11%
2020/12/10	18	32.08	6	32.49	31.60	12	5,361	0.22%
2020/12/09	1	31.90	5	32.22	32.45	-4	5,222	-0.08%
2020/12/08	2	32.03	6	32.11	31.80	-4	5,085	-0.08%
2020/12/07	5	31.64	3	31.90	31.70	2	5,005	0.04%
2020/12/04	5	31.37	11	31.54	31.30	-6	4,944	-0.12%
2020/12/03	23	32.43	11	32.07	32.05	12	4,829	0.25%
2020/12/02	1	31.51	1	31.45	31.50	0	4,736	0.00%
2020/12/01	8	31.62	8	31.40	31.30	0	4,723	0.00%
2020/11/30	2	31.23	12	31.03	31.30	-10	4,715	-0.21%
2020/11/27	23	31.10	39	30.98	31.00	-16	4,718	-0.34%
2020/11/26	50	30.73	34	30.63	30.95	16	4,708	0.34%
2020/11/25	17	30.76	35	30.97	30.60	-18	4,826	-0.37%
2020/11/24	22	30.21	22	30.27	30.10	0	4,702	0.00%
2020/11/23	39	30.34	18	30.35	30.25	21	4,833	0.43%
2020/11/20	7	30.23	12	30.38	30.45	-5	4,811	-0.10%
2020/11/19	2	29.55	3	29.70	29.50	-1	4,603	-0.02%
2020/11/18	8	29.01	13	29.28	29.40	-5	4,566	-0.11%
2020/11/13	4.1	28.53	0	0.00	28.60	4.1	4,612	0.09%
2020/11/11	0	0.00	2	29.15	29.15	-2	4,650	-0.04%
2020/11/10	0	0.00	1	29.20	29.30	-1	4,643	-0.02%
2020/11/09	2	28.50	3	28.75	28.60	-1	4,601	-0.02%
2020/11/06	0	0.00	2	28.85	28.80	-2	4,597	-0.04%
2020/11/05	0	0.00	2	29.10	28.95	-2	4,625	-0.04%
2020/11/03	0	0.00	1	28.75	28.65	-1	4,771	-0.02%
2020/11/02	2	28.48	0	0.00	28.40	2	4,922	0.04%
2020/10/30	1	28.80	0	0.00	28.70	1	4,970	0.02%
2020/10/29	1	28.60	0	0.00	28.80	1	5,076	0.02%
2020/10/28	1	29.05	1	29.00	29.00	0	5,093	0.00%
2020/10/27	3	29.28	5	29.32	29.25	-2	5,119	-0.04%
2020/10/26	3	28.80	1	28.90	28.90	2	5,106	0.04%
2020/10/22	3	28.68	0	0.00	28.70	3	5,302	0.06%
2020/10/21	2	28.88	4	28.96	28.75	-2	5,398	-0.04%
2020/10/19	1	28.80	1	29.10	28.80	0	5,572	0.00%
2020/10/16	1	28.90	0	0.00	28.60	1	5,630	0.02%
2020/10/15	6	29.31	2	29.25	29.00	4	5,689	0.07%
2020/10/14	0	0.00	2	29.45	29.45	-2	5,784	-0.03%
2020/10/13	2	29.18	0	0.00	29.15	2	5,862	0.03%
2020/10/12	0	0.00	0.4	29.40	29.20	-0.4	5,949	-0.01%
2020/10/07	9	29.63	8	29.64	29.50	1	6,051	0.02%
2020/10/06	1	29.05	1	29.40	29.00	0	6,028	0.00%
2020/10/05	0	0.00	1	28.75	28.90	-1	6,176	-0.02%
2020/09/28	1	28.60	2	28.50	28.45	-1	6,627	-0.02%
2020/09/25	1	28.00	0	0.00	28.35	1	6,782	0.01%
2020/09/24	6	28.74	0	0.00	28.35	6	6,839	0.09%
2020/09/23	5	29.48	0	0.00	29.30	5	6,911	0.07%
2020/09/22	4	29.78	0	0.00	29.60	4	7,288	0.05%
2020/09/21	1	30.15	2	30.55	30.15	-1	7,600	-0.01%
2020/09/17	1	30.20	0	0.00	30.25	1	7,653	0.01%
2020/09/16	4	30.63	7	30.71	30.50	-3	7,675	-0.04%
2020/09/15	41	30.85	43	30.96	30.70	-2	7,687	-0.03%
2020/09/14	0	0.00	1	30.60	30.45	-1	7,913	-0.01%
2020/09/11	1	30.15	23	30.40	30.25	-22	8,004	-0.27%
2020/09/10	6	30.72	0	0.00	30.55	6	8,207	0.07%
2020/09/09	17	30.86	5	30.90	31.00	12	8,241	0.15%
2020/09/08	1	30.70	15	30.60	30.45	-14	8,310	-0.17%
2020/09/07	16	31.31	15	31.52	31.00	1	8,379	0.01%
2020/09/04	23	30.52	6	30.53	30.60	17	8,293	0.20%
2020/09/03	3	30.63	0	0.00	30.55	3	8,287	0.04%
2020/09/02	1	31.00	4	31.05	30.80	-3	8,260	-0.04%
2020/09/01	1	30.45	3	30.53	30.45	-2	8,207	-0.02%
2020/08/31	8	30.63	21	30.46	30.10	-13	8,182	-0.16%
2020/08/28	2	29.95	3	30.12	30.00	-1	8,058	-0.01%
2020/08/27	10	30.20	5	30.27	29.80	5	8,063	0.06%
2020/08/26	0	0.00	6	29.80	30.05	-6	7,941	-0.08%
2020/08/25	1	29.15	3	29.25	28.95	-2	7,929	-0.03%
2020/08/24	0	0.00	1	28.90	28.90	-1	7,983	-0.01%
2020/08/21	1	28.65	2	28.78	28.80	-1	8,070	-0.01%
2020/08/20	5	28.62	1	28.35	28.10	4	8,171	0.05%
2020/08/19	3	29.58	0	0.00	29.40	3	8,176	0.04%
2020/08/18	16	29.85	0	0.00	29.75	16	8,281	0.19%
2020/08/17	12	30.13	1	30.25	30.20	11	8,289	0.13%
2020/08/14	0	0.00	4	29.98	30.00	-4	8,261	-0.05%
2020/08/13	1	29.45	0.1	29.75	29.45	0.9	8,271	0.01%
2020/08/12	4	29.84	0	0.00	29.75	4	8,262	0.05%
2020/08/11	21	30.54	21	30.21	30.15	0	8,251	0.00%
2020/08/10	22	30.86	24	30.61	30.45	-2	8,272	-0.02%
2020/08/07	8	30.17	0	0.00	30.10	8	8,296	0.10%
2020/08/06	3	31.02	8	31.06	31.05	-5	8,239	-0.06%
2020/08/04	5	30.45	6	30.67	30.35	-1	8,116	-0.01%
2020/08/03	0	0.00	1	30.10	29.85	-1	8,021	-0.01%
2020/07/30	2	29.93	2	30.15	29.90	0	8,131	0.00%
2020/07/29	1	29.45	1	29.55	29.50	0	8,105	0.00%
2020/07/28	4	29.76	2	30.38	28.95	2	8,104	0.02%
2020/07/27	8	30.24	0	0.00	30.05	8	8,020	0.10%
2020/07/24	4	31.13	5	31.53	30.75	-1	7,968	-0.01%
2020/07/23	4	31.04	0	0.00	30.90	4	7,898	0.05%
2020/07/22	5	31.35	1	31.40	31.25	4	7,899	0.05%
2020/07/21	6	31.26	110	31.30	31.20	-104	7,864	-1.32%	大賣/鉅額交易
2020/07/20	0	0.00	8	31.56	31.50	-8	7,808	-0.10%
2020/07/17	7	30.75	7	30.89	31.00	0	7,761	0.00%
2020/07/16	113	31.31	3	31.60	31.15	110	7,761	1.42%	大買/鉅額交易
2020/07/15	2	30.93	5	31.17	30.70	-3	7,708	-0.04%
2020/07/14	7	31.05	3	31.05	31.00	4	7,806	0.05%
2020/07/13	2	31.65	5	31.69	31.80	-3	7,782	-0.04%
2020/07/10	6	31.81	1	31.35	31.30	5	7,843	0.06%
2020/07/09	6	33.48	4	33.43	32.90	2	7,741	0.03%
2020/07/08	7	33.57	11	33.60	33.45	-4	7,696	-0.05%
2020/07/07	9	33.41	12	33.67	32.95	-3	7,652	-0.04%
2020/07/06	3	33.07	7	33.11	33.10	-4	7,565	-0.05%
2020/07/03	9	32.65	1	33.10	32.40	8	7,551	0.11%
2020/07/02	4	32.44	5	32.83	32.50	-1	7,536	-0.01%
2020/07/01	12	32.87	1	33.30	32.35	11	7,466	0.15%
2020/06/30	0	0.00	23	31.72	33.15	-23	7,086	-0.32%
2020/06/29	4	30.11	1	30.30	30.15	3	6,816	0.04%
2020/06/24	53	30.78	54	30.79	30.50	-1	6,829	-0.01%
2020/06/23	2	30.70	4	30.85	30.60	-2	6,858	-0.03%
2020/06/19	2	30.68	3	30.98	30.30	-1	6,947	-0.01%
2020/06/18	1	30.65	1	30.90	30.80	0	6,746	0.00%
2020/06/17	5	30.83	9	30.77	30.75	-4	6,739	-0.06%
2020/06/16	2	30.00	2	30.38	30.00	0	6,809	0.00%
2020/06/15	4	30.05	4	30.11	29.70	0	7,172	0.00%
2020/06/12	2	28.85	3	29.00	29.15	-1	7,177	-0.01%
2020/06/11	4	30.06	5	30.43	29.85	-1	7,204	-0.01%
2020/06/10	2	30.08	0	0.00	30.05	2	7,285	0.03%
2020/06/09	2	30.23	0	0.00	30.15	2	7,462	0.03%
2020/06/08	0	0.00	3	30.57	30.45	-3	7,598	-0.04%
2020/06/05	1	30.30	1	30.15	30.15	0	7,587	0.00%
2020/06/04	3	30.25	3	30.55	30.20	0	7,633	0.00%
2020/06/03	1	30.00	0	0.00	30.15	1	7,707	0.01%
2020/06/01	1	30.45	0	0.00	30.55	1	7,836	0.01%
2020/05/29	0	0.00	6	30.38	30.50	-6	7,867	-0.08%
2020/05/28	6	30.51	0	0.00	29.60	6	8,077	0.07%
2020/05/27	12	30.78	13	30.65	30.70	-1	8,086	-0.01%
2020/05/26	11	30.06	1	30.40	30.00	10	8,123	0.12%
2020/05/25	4	29.25	9	29.36	29.50	-5	8,136	-0.06%
2020/05/22	1	28.55	0	0.00	28.10	1	8,028	0.01%
2020/05/21	30	29.00	30	28.82	28.80	0	8,024	0.00%
2020/05/20	1	28.85	1	29.15	28.70	0	8,128	0.00%
2020/05/19	23	28.46	23.1	28.28	28.65	-0.1	8,101	0.00%
2020/05/18	2	27.98	6	27.91	27.95	-4	8,078	-0.05%
2020/05/15	7	28.51	1	28.65	28.30	6	8,076	0.07%
2020/05/14	2	28.60	1	28.80	28.20	1	8,040	0.01%
2020/05/13	30	29.35	30.1	29.20	29.15	-0.1	7,992	0.00%
2020/05/12	0	0.00	3	29.00	29.10	-3	7,979	-0.04%
2020/05/11	1	29.00	0	0.00	28.90	1	7,968	0.01%
2020/05/08	1	29.00	0	0.00	28.90	1	7,937	0.01%
2020/05/07	11	28.75	3	29.00	29.10	8	7,925	0.10%
2020/05/06	1	29.75	1	30.10	29.70	0	7,842	0.00%
2020/05/04	2	29.25	0	0.00	29.25	2	7,814	0.03%
2020/04/30	2	30.25	0	0.00	30.00	2	7,805	0.03%
2020/04/29	5	30.00	6	29.89	29.85	-1	7,858	-0.01%
2020/04/28	10	30.10	10	29.95	29.95	0	7,869	0.00%
2020/04/27	0	0.00	2	30.00	30.00	-2	7,955	-0.03%
2020/04/23	0	0.00	1	28.80	28.80	-1	7,896	-0.01%
2020/04/22	0	0.00	2	28.83	28.60	-2	7,870	-0.03%
2020/04/21	2	29.20	2	28.90	28.80	0	7,852	0.00%
2020/04/20	0	0.00	31	29.92	30.05	-31	7,769	-0.40%
2020/04/17	5	30.63	4	30.80	30.05	1	7,769	0.01%
2020/04/16	22	31.08	4	31.40	31.20	18	7,613	0.24%
2020/04/15	4	31.65	18	31.41	31.20	-14	7,598	-0.18%
2020/04/14	9	30.78	0	0.00	30.60	9	7,525	0.12%
2020/04/13	5	30.45	0	0.00	30.60	5	7,578	0.07%
2020/04/10	1	29.60	2	30.40	30.40	-1	7,528	-0.01%
2020/04/09	2	29.70	0	0.00	29.70	2	7,544	0.03%
2020/04/08	2	30.23	3	30.50	30.35	-1	7,478	-0.01%
2020/04/07	1	29.00	5	29.03	29.25	-4	7,348	-0.05%
2020/04/06	1	29.30	1	29.10	29.35	0	7,284	0.00%
2020/04/01	0	0.00	6	28.51	28.90	-6	7,353	-0.08%
2020/03/31	6	28.64	5	28.99	28.40	1	7,422	0.01%
2020/03/30	4	27.54	4	27.85	28.30	0	7,425	0.00%
2020/03/27	5	28.70	3	28.75	27.95	2	7,509	0.03%
2020/03/26	3	28.57	4	28.96	28.85	-1	7,909	-0.01%
2020/03/25	6	28.97	5	29.21	28.90	1	8,151	0.01%
2020/03/24	1	28.35	96	28.47	28.40	-95	8,194	-1.16%
2020/03/23	18	27.59	7	27.88	27.70	11	8,536	0.13%
2020/03/20	27	29.85	36	30.09	29.45	-9	8,940	-0.10%
2020/03/19	110	27.10	30	28.02	28.40	80	9,253	0.86%	大買/
2020/03/18	4	27.16	12	27.47	26.95	-8	8,872	-0.09%
2020/03/17	7	26.74	2	26.93	26.95	5	9,000	0.06%
2020/03/16	9	28.49	1	29.25	27.00	8	8,874	0.09%
2020/03/13	11	29.18	11	28.91	29.75	0	8,709	0.00%
2020/03/12	9	33.18	3	33.65	32.10	6	8,506	0.07%
2020/03/11	9	34.93	9	34.94	34.85	0	8,348	0.00%
2020/03/10	11	34.97	14.1	35.25	35.80	-3.1	8,328	-0.04%
2020/03/09	9	36.38	5	36.37	35.60	4	8,248	0.05%
2020/03/06	19	37.07	4	37.36	37.55	15	8,123	0.18%
2020/03/05	6	37.49	3	38.18	36.90	3	8,060	0.04%
2020/03/04	4	37.28	5	37.71	37.65	-1	7,951	-0.01%
2020/03/03	14	37.82	14	37.64	37.45	0	7,867	0.00%
2020/03/02	1	34.05	17	35.85	36.40	-16	7,673	-0.21%
2020/02/27	7	35.56	2	36.23	35.00	5	7,547	0.07%
2020/02/26	0	0.00	16	36.00	36.50	-16	7,373	-0.22%
2020/02/25	3	34.38	4	34.83	34.90	-1	7,202	-0.01%
2020/02/24	1	34.80	1	34.95	34.90	0	7,183	0.00%
2020/02/21	13	35.69	7	36.13	35.45	6	7,171	0.08%
2020/02/20	0	0.00	6	35.08	35.30	-6	7,060	-0.09%
2020/02/19	3	34.68	0	0.00	34.70	3	7,049	0.04%
2020/02/18	4	34.65	8	34.98	34.75	-4	7,057	-0.06%
2020/02/17	1	34.45	1	34.75	34.60	0	7,086	0.00%
2020/02/14	1	34.40	2	34.53	34.40	-1	7,082	-0.01%
2020/02/13	1	33.95	0	0.00	34.15	1	7,087	0.01%
2020/02/12	1	34.15	3	34.25	34.15	-2	7,121	-0.03%
2020/02/11	0	0.00	12	33.60	34.00	-12	7,123	-0.17%
2020/02/10	8	32.73	3	33.05	33.05	5	7,237	0.07%
2020/02/07	6	33.51	0	0.00	33.35	6	7,243	0.08%
2020/02/05	9	33.77	2	33.93	33.60	7	7,244	0.10%
2020/02/04	1	33.20	8	33.20	33.50	-7	7,220	-0.10%
2020/02/03	12	32.35	4	32.78	33.00	8	7,249	0.11%
2020/01/31	8	34.44	3	34.55	34.25	5	7,189	0.07%
2020/01/30	18	34.85	7	34.66	34.20	11	7,193	0.15%
2020/01/20	9	37.61	9	37.79	37.55	0	7,143	0.00%
2020/01/17	11	37.70	16	38.01	37.80	-5	7,229	-0.07%
2020/01/16	0	0.00	11	37.54	37.70	-11	7,309	-0.15%
2020/01/15	11	37.76	11	37.95	37.35	0	7,445	0.00%
2020/01/14	4	37.35	15	37.43	37.80	-11	7,433	-0.15%
2020/01/13	1	37.30	8	37.23	37.50	-7	7,430	-0.09%
2020/01/10	2	36.70	10	36.35	36.65	-8	7,450	-0.11%
2020/01/08	28	36.59	0	0.00	36.15	28	7,466	0.38%
2020/01/07	6	37.23	3	38.40	37.00	3	7,476	0.04%
2020/01/06	1	38.20	1	38.30	38.20	0	7,443	0.00%
2020/01/03	6	38.35	20	38.45	38.15	-14	7,509	-0.19%
2020/01/02	4	38.43	6	38.45	38.35	-2	7,550	-0.03%
2019/12/31	1	38.40	3	38.55	38.45	-2	7,597	-0.03%
2019/12/30	2	38.53	2	38.65	38.35	0	7,685	0.00%
2019/12/27	3	38.67	8	38.94	38.50	-5	7,650	-0.07%
2019/12/26	6	38.36	4	38.38	38.40	2	7,510	0.03%
2019/12/25	6	39.18	2	39.15	38.90	4	7,446	0.05%
2019/12/24	4	38.99	8	39.02	38.75	-4	7,452	-0.05%
2019/12/23	31	39.94	19	39.58	39.20	12	7,343	0.16%
2019/12/20	30	38.86	38	39.07	39.00	-8	6,899	-0.12%
2019/12/19	3	38.55	6	38.48	38.50	-3	6,622	-0.05%
2019/12/18	19	38.55	7	39.12	38.10	12	6,490	0.18%
2019/12/17	19	38.37	1	38.50	38.00	18	6,134	0.29%
2019/12/16	32	36.80	32	37.89	39.10	0	5,802	0.00%
2019/12/13	6	35.83	0	0.00	35.55	6	5,577	0.11%
2019/12/12	14	36.86	12	36.59	36.40	2	5,540	0.04%
2019/12/11	1	35.85	8	35.73	35.70	-7	5,287	-0.13%
2019/12/10	4	35.48	6	35.66	35.45	-2	5,328	-0.04%
2019/12/09	2	35.05	1	35.10	35.10	1	5,418	0.02%
2019/12/06	0	0.00	10	35.82	35.50	-10	5,434	-0.18%
2019/12/05	2	35.60	3	35.55	35.85	-1	5,489	-0.02%
2019/12/04	1	35.15	0	0.00	35.15	1	5,506	0.02%
2019/12/03	1	35.10	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	2	35.33	35.40	-2	5,569	-0.04%
2019/11/29	3	35.13	0	0.00	35.05	3	5,542	0.05%
2019/11/28	6	35.46	0	0.00	35.35	6	5,538	0.11%
2019/11/27	2	35.93	3	35.85	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	2	35.38	35.20	-2	5,461	-0.04%
2019/11/25	1	35.00	5	35.20	35.00	-4	5,473	-0.07%
2019/11/22	2	34.80	2	35.10	34.85	0	5,519	0.00%
2019/11/21	1	34.60	0	0.00	34.75	1	5,528	0.02%
2019/11/20	4	34.74	0	0.00	34.75	4	5,526	0.07%
2019/11/19	1	35.05	0	0.00	35.10	1	5,512	0.02%
2019/11/18	0	0.00	1	35.40	35.50	-1	5,514	-0.02%
2019/11/15	4	34.55	14	34.66	34.85	-10	5,509	-0.18%
2019/11/14	14	34.33	13	34.60	34.35	1	5,518	0.02%
2019/11/13	3	34.88	0	0.00	34.95	3	5,520	0.05%
2019/11/12	3	34.85	3	35.03	35.05	0	5,576	0.00%
2019/11/11	6	34.89	0	0.00	34.65	6	5,626	0.11%
2019/11/08	5	36.00	5	35.80	35.75	0	5,640	0.00%
2019/11/07	5	35.79	13	35.81	36.10	-8	5,692	-0.14%
2019/11/06	5	37.14	0	0.00	36.90	5	5,686	0.09%
2019/11/05	18	37.89	8	37.59	37.50	10	5,984	0.17%
2019/11/04	2	37.38	12	37.36	37.30	-10	6,019	-0.17%
2019/11/01	1	36.85	2	37.25	37.30	-1	6,039	-0.02%
2019/10/31	5	37.16	0	0.00	36.80	5	6,132	0.08%
2019/10/30	20	38.13	21	37.61	37.50	-1	6,142	-0.02%
2019/10/29	5	37.67	3	38.28	37.50	2	6,135	0.03%
2019/10/28	3	38.57	7	38.71	37.90	-4	6,209	-0.06%
2019/10/25	8	39.06	4	38.90	38.75	4	6,201	0.06%
2019/10/24	11	39.09	18	38.86	39.25	-7	6,162	-0.11%
2019/10/23	3	38.52	21	38.66	38.50	-18	6,182	-0.29%
2019/10/22	4	38.24	3	38.55	38.00	1	6,083	0.02%
2019/10/21	0	0.00	12	38.01	38.10	-12	6,093	-0.20%
2019/10/18	5	37.99	5	38.40	37.90	0	6,115	0.00%
2019/10/17	5	37.75	21	37.98	38.10	-16	6,146	-0.26%
2019/10/16	7	37.79	6	38.18	37.50	1	6,336	0.02%
2019/10/15	36	38.36	37	38.21	37.95	-1	6,533	-0.02%
2019/10/14	10	38.45	5	38.27	38.25	5	6,572	0.08%
2019/10/09	1	37.70	51	38.24	37.70	-50	6,532	-0.77%
2019/10/08	1	37.65	3	38.03	38.25	-2	6,479	-0.03%
2019/10/07	3	37.72	5	37.85	37.50	-2	6,469	-0.03%
2019/10/04	3	36.98	2	37.33	36.85	1	6,431	0.02%
2019/10/03	1	35.70	3	36.28	36.45	-2	6,430	-0.03%
2019/10/02	0	0.00	22	36.15	36.05	-22	6,775	-0.32%
2019/10/01	1	36.05	5	36.19	36.15	-4	6,792	-0.06%
2019/09/27	5	36.01	2	36.93	35.50	3	6,765	0.04%
2019/09/26	2	36.68	2	37.05	36.70	0	6,700	0.00%
2019/09/25	6	36.86	0	0.00	36.65	6	6,722	0.09%
2019/09/24	6	37.71	5	37.98	37.60	1	6,712	0.01%
2019/09/23	4	37.85	3	38.17	37.65	1	6,702	0.01%
2019/09/20	3	37.80	1	38.05	37.70	2	6,702	0.03%
2019/09/19	19	38.16	5	37.96	37.50	14	6,640	0.21%
2019/09/18	28	39.24	43	39.20	38.55	-15	6,601	-0.23%
2019/09/17	2	37.15	2	37.48	36.65	0	6,243	0.00%
2019/09/16	1	36.70	2	36.80	37.10	-1	6,305	-0.02%
2019/09/12	53	36.90	0	0.00	37.05	53	6,354	0.83%
2019/09/11	0	0.00	6	37.01	37.25	-6	6,393	-0.09%
2019/09/10	2	35.93	0	0.00	35.85	2	6,314	0.03%
2019/09/09	0	0.00	2	36.90	36.75	-2	6,308	-0.03%
2019/09/06	10	35.83	12	36.09	36.20	-2	6,293	-0.03%
2019/09/05	11	35.55	15	35.69	35.50	-4	6,436	-0.06%
2019/09/04	11	35.07	18	35.14	35.25	-7	6,445	-0.11%
2019/09/03	4	34.95	1	35.20	34.75	3	6,550	0.05%
2019/09/02	0	0.00	1	34.75	34.90	-1	6,591	-0.02%
2019/08/30	1	34.75	1	35.25	34.75	0	6,617	0.00%
2019/08/29	1	34.75	2	34.83	34.60	-1	6,662	-0.02%
2019/08/28	5	34.65	6	34.91	34.75	-1	6,702	-0.01%
2019/08/27	1	34.60	12	34.69	34.40	-11	6,781	-0.16%
2019/08/26	4	33.48	7	33.62	33.85	-3	6,789	-0.04%
2019/08/23	1	34.15	3	33.90	34.10	-2	6,811	-0.03%
2019/08/22	2	34.10	1.2	34.33	34.05	0.8	6,845	0.01%
2019/08/21	0	0.00	4	34.01	33.95	-4	6,878	-0.06%
2019/08/20	14	34.05	17	34.04	33.75	-3	6,914	-0.04%
2019/08/19	8	33.93	11	33.96	33.95	-3	6,963	-0.04%
2019/08/16	5	34.09	43	34.21	34.20	-38	6,984	-0.54%
2019/08/15	10	33.45	5	33.94	33.70	5	7,001	0.07%
2019/08/14	11	33.47	10	33.30	33.25	1	7,095	0.01%
2019/08/13	3	32.77	0	0.00	32.65	3	7,071	0.04%
2019/08/12	4	32.84	0	0.00	33.25	4	7,124	0.06%
2019/08/08	19	32.97	0	0.00	32.85	19	7,143	0.27%
2019/08/07	17	32.93	8	33.13	33.00	9	7,184	0.13%
2019/08/06	7	35.64	1	35.50	35.85	6	7,017	0.09%
2019/08/05	2	36.83	0	0.00	36.40	2	7,074	0.03%
2019/08/02	1	37.35	1	36.80	36.80	0	7,279	0.00%
2019/08/01	4	38.08	13	38.18	37.95	-9	7,349	-0.12%
2019/07/31	21	39.16	21	38.75	38.85	0	7,567	0.00%
2019/07/30	9	39.22	1	40.40	38.75	8	7,993	0.10%
2019/07/29	35	40.61	68	40.51	40.10	-33	7,996	-0.41%
2019/07/26	2	40.10	0	0.00	40.25	2	8,005	0.02%
2019/07/25	41	39.90	52	40.00	40.25	-11	8,165	-0.13%
2019/07/24	13	39.67	12	39.63	39.35	1	8,097	0.01%
2019/07/23	24	39.64	24	39.41	39.50	0	8,160	0.00%
2019/07/22	0	0.00	2	39.38	39.25	-2	8,204	-0.02%
2019/07/19	2	39.30	0	0.00	39.15	2	8,258	0.02%
2019/07/18	25	40.24	8	40.94	39.55	17	8,268	0.21%
2019/07/17	43	39.78	53	40.06	40.55	-10	8,135	-0.12%
2019/07/16	18	39.49	25	39.55	39.40	-7	8,035	-0.09%
2019/07/15	2	38.83	3	38.93	38.95	-1	8,111	-0.01%
2019/07/12	9	39.11	6	39.00	38.90	3	8,342	0.04%
2019/07/11	1	39.30	5	39.19	39.20	-4	8,562	-0.05%
2019/07/09	2	38.70	4	39.01	38.65	-2	8,828	-0.02%
2019/07/08	3	39.07	11	39.37	39.00	-8	9,049	-0.09%
2019/07/05	0	0.00	2	37.35	37.50	-2	9,086	-0.02%
2019/07/04	1	37.05	1	37.25	37.10	0	10,207	0.00%
2019/07/03	3	37.05	0	0.00	37.00	3	10,571	0.03%
2019/07/02	5	37.15	10	37.22	37.35	-5	10,901	-0.05%
2019/07/01	1	36.90	11	36.94	36.85	-10	11,031	-0.09%
2019/06/28	3	36.65	0	0.00	36.55	3	11,361	0.03%
2019/06/27	0	0.00	1	37.05	36.70	-1	11,501	-0.01%
2019/06/26	2	36.45	0	0.00	36.80	2	11,707	0.02%
2019/06/25	27	37.50	23	37.67	36.75	4	11,834	0.03%
2019/06/24	14	37.44	11	37.34	37.40	3	11,963	0.03%
2019/06/21	1	37.35	3	37.30	37.20	-2	12,065	-0.02%
2019/06/20	7	37.38	8	37.43	37.10	-1	12,189	-0.01%
2019/06/19	2	36.83	5	36.90	37.05	-3	12,635	-0.02%
2019/06/18	10	36.30	3	36.10	36.10	7	12,760	0.05%
2019/06/17	1	36.80	0	0.00	36.50	1	13,098	0.01%
2019/06/14	1	36.80	0	0.00	36.90	1	13,916	0.01%
2019/06/13	8	36.84	10	36.87	36.80	-2	14,624	-0.01%
2019/06/12	1	35.95	2	36.08	36.25	-1	14,754	-0.01%
2019/06/11	3	35.93	13	36.00	36.00	-10	14,900	-0.07%
2019/06/10	10	35.45	1	35.55	35.50	9	14,813	0.06%
2019/06/06	2	34.90	0	0.00	34.95	2	14,843	0.01%
2019/06/05	5	35.44	14	35.47	34.85	-9	14,952	-0.06%
2019/06/04	19	35.27	14	35.18	35.15	5	14,982	0.03%
2019/06/03	31	35.35	20	35.19	35.10	11	15,244	0.07%
2019/05/31	1	36.15	13	36.45	36.10	-12	15,195	-0.08%
2019/05/30	2	36.03	5	36.19	36.25	-3	15,280	-0.02%
2019/05/29	3	35.83	2	35.70	35.70	1	15,399	0.01%
2019/05/28	3	36.27	1	36.35	36.05	2	15,485	0.01%
2019/05/27	2	36.03	2	36.60	35.80	0	15,658	0.00%
2019/05/24	3	35.98	11	36.26	36.15	-8	16,081	-0.05%
2019/05/23	11	35.56	0	0.00	35.65	11	16,183	0.07%
2019/05/22	16	36.22	6	36.38	36.10	10	16,253	0.06%
2019/05/21	16	35.11	24	36.01	36.65	-8	16,356	-0.05%
2019/05/20	23	34.51	5	34.67	34.55	18	16,304	0.11%
2019/05/17	5	35.04	5	35.08	34.55	0	16,364	0.00%
2019/05/16	3	35.97	5.5	35.75	35.50	-2.5	16,401	-0.01%
2019/05/15	6	36.42	9	36.74	36.70	-3	16,463	-0.02%
2019/05/14	4	34.81	1	35.75	35.65	3	16,506	0.02%
2019/05/13	9	36.13	4	36.10	35.40	5	16,473	0.03%
2019/05/10	6	36.23	3	36.78	36.45	3	16,462	0.02%
2019/05/09	7	37.51	1.3	37.83	37.20	5.8	16,372	0.04%
2019/05/08	8	37.86	4	37.70	37.50	4	16,549	0.02%
2019/05/07	16	39.37	6	39.62	39.20	10	16,842	0.06%
2019/05/06	2	41.95	3	41.93	41.50	-1	16,539	-0.01%
2019/05/03	1	42.80	0	0.00	42.90	1	16,507	0.01%
2019/05/02	10	43.05	9	42.93	43.05	1	16,608	0.01%
2019/04/30	3	40.98	2	41.38	41.80	1	16,598	0.01%
2019/04/26	1	41.50	3	41.65	41.20	-2	16,896	-0.01%
2019/04/25	2	41.98	0	0.00	42.00	2	17,209	0.01%
2019/04/24	5	42.71	2	43.03	42.45	3	17,234	0.02%
2019/04/23	3	42.57	0	0.00	42.60	3	17,276	0.02%
2019/04/22	14	43.28	11	43.78	43.15	3	17,522	0.02%
2019/04/19	10	43.10	15	42.82	42.70	-5	17,712	-0.03%
2019/04/18	12	43.12	10	43.66	42.15	2	17,796	0.01%
2019/04/17	16	45.12	2	45.38	44.30	14	17,877	0.08%
2019/04/16	11	44.21	12	44.05	44.50	-1	17,684	-0.01%
2019/04/15	22	44.04	12	43.83	43.90	10	17,630	0.06%
2019/04/12	20	43.86	18	43.71	43.75	2	17,456	0.01%
2019/04/11	5	43.20	1	43.80	43.00	4	17,228	0.02%
2019/04/10	61	42.96	67	44.36	44.25	-6	16,912	-0.04%
2019/04/09	9	41.81	14	41.77	42.00	-5	15,995	-0.03%
2019/04/08	5	41.72	15	41.68	40.90	-10	15,740	-0.06%
2019/04/03	17	40.47	10	40.50	40.45	7	15,536	0.05%
2019/04/02	7	41.04	6	41.30	40.80	1	15,407	0.01%
2019/04/01	38	40.20	6	40.30	40.15	32	15,066	0.21%
2019/03/29	2	39.93	1	40.30	39.95	1	14,931	0.01%
2019/03/28	2	39.50	0	0.00	39.55	2	14,844	0.01%
2019/03/27	4	40.13	5	39.72	39.85	-1	14,968	-0.01%
2019/03/26	3	39.45	1	39.60	39.20	2	14,863	0.01%
2019/03/25	16	39.27	5	39.53	38.85	11	14,975	0.07%
2019/03/22	7	40.74	13	41.09	40.60	-6	14,881	-0.04%
2019/03/21	19	40.17	38	40.24	40.10	-19	14,527	-0.13%
2019/03/20	24	40.56	44	40.08	40.35	-20	14,483	-0.14%
2019/03/19	86	41.41	72	40.03	39.55	14	14,288	0.10%
2019/03/18	76	39.16	58	39.53	41.15	18	13,620	0.13%
2019/03/15	6	37.50	5	37.71	37.45	1	13,140	0.01%
2019/03/14	2	36.88	6	36.92	36.80	-4	12,936	-0.03%
2019/03/13	1	36.10	1	36.75	36.20	0	13,061	0.00%
2019/03/12	3	36.18	0	0.00	36.00	3	13,193	0.02%
2019/03/11	16	36.30	12	36.45	36.25	4	13,291	0.03%
2019/03/08	3	35.33	4	35.80	36.00	-1	13,536	-0.01%
2019/03/07	16	36.02	22	35.56	35.60	-6	14,841	-0.04%
2019/03/06	1	37.30	0	0.00	37.25	1	15,111	0.01%
2019/03/05	23	37.78	12	37.98	37.50	11	15,338	0.07%
2019/03/04	5	37.85	9	37.57	37.90	-4	15,348	-0.03%
2019/02/27	11	36.83	7	36.80	36.80	4	15,395	0.03%
2019/02/26	41	37.90	38	37.57	37.45	3	15,447	0.02%
2019/02/25	9	38.41	7	38.04	38.00	2	15,655	0.01%
2019/02/22	6	36.95	12	37.30	37.10	-6	15,441	-0.04%
2019/02/21	8	36.75	5	36.55	36.55	3	15,576	0.02%
2019/02/20	10	37.11	7	37.33	37.00	3	15,698	0.02%
2019/02/19	2	36.60	3	36.63	36.55	-1	15,945	-0.01%
2019/02/18	2	36.08	9	35.92	35.90	-7	16,167	-0.04%
2019/02/15	14	35.52	1	35.40	35.35	13	16,495	0.08%
2019/02/14	4	37.10	3	36.67	36.50	1	17,457	0.01%
2019/02/13	3	36.35	10	36.35	36.20	-7	17,620	-0.04%
2019/02/12	4	37.26	2	37.50	37.10	2	17,598	0.01%
2019/02/11	2	36.80	0	0.00	36.80	2	17,833	0.01%
2019/01/30	4	36.73	3	36.85	36.55	1	17,875	0.01%
2019/01/29	23	37.17	15	36.96	37.00	8	17,804	0.04%
2019/01/28	12	36.65	24	37.21	37.95	-12	17,508	-0.07%
2019/01/25	15	34.77	9	34.74	34.80	6	17,053	0.04%
2019/01/24	2	34.48	0	0.00	34.45	2	17,031	0.01%
2019/01/23	0	0.00	29	34.64	34.50	-29	17,032	-0.17%
2019/01/22	2	34.30	1	34.40	34.00	1	16,931	0.01%
2019/01/21	10	34.10	8	34.05	34.10	2	16,789	0.01%
2019/01/18	3	32.85	0	0.00	32.95	3	16,517	0.02%
2019/01/17	24	33.13	22	33.15	32.85	2	16,516	0.01%
2019/01/16	0	0.00	7	34.11	34.05	-7	16,348	-0.04%
2019/01/15	12	33.80	1	33.90	33.80	11	16,294	0.07%
2019/01/14	53	34.19	40	34.07	33.60	13	16,235	0.08%
2019/01/11	14	34.39	6	34.20	33.60	8	15,993	0.05%
2019/01/10	12	34.60	6	34.47	34.60	6	15,728	0.04%
2019/01/09	11	36.29	2	37.43	35.35	9	15,538	0.06%
2019/01/08	10	37.19	2	37.40	37.00	8	15,237	0.05%
2019/01/07	5	37.06	3	37.52	36.70	2	15,272	0.01%
2019/01/04	2	35.30	5	36.10	36.50	-3	15,269	-0.02%
2019/01/03	6	36.41	12	36.76	36.10	-6	15,382	-0.04%
2019/01/02	1	35.85	2	36.00	36.10	-1	15,459	-0.01%
2018/12/28	11	35.44	2	35.30	35.35	9	15,655	0.06%
2018/12/27	2	36.73	2	37.00	36.50	0	15,552	0.00%
2018/12/26	7	36.82	23	36.76	36.20	-16	15,523	-0.10%
2018/12/25	3	36.18	0	0.00	36.05	3	15,419	0.02%
2018/12/24	1	36.00	1	36.55	36.60	0	15,423	0.00%
2018/12/22	0	0.00	2	36.30	36.00	-2	15,442	-0.01%
2018/12/21	1	36.05	1	36.65	36.30	0	15,495	0.00%
2018/12/20	10	36.20	0	0.00	35.90	10	15,428	0.06%
2018/12/19	3	38.65	0	0.00	38.15	3	15,382	0.02%
2018/12/18	15	38.73	15	38.94	38.80	0	15,267	0.00%
2018/12/17	4	38.48	1	39.10	37.75	3	15,081	0.02%
2018/12/14	14	38.91	2	38.95	38.65	12	14,964	0.08%
2018/12/13	3	38.87	0	0.00	38.90	3	14,878	0.02%
2018/12/12	0	0.00	1	39.80	39.45	-1	14,731	-0.01%
2018/12/11	5	39.67	0	0.00	39.15	5	14,594	0.03%
2018/12/10	7	40.11	4	39.55	39.50	3	14,454	0.02%
2018/12/07	2	43.05	0	0.00	42.80	2	14,188	0.01%
2018/12/06	10	44.14	1	46.70	42.55	9	14,100	0.06%
2018/12/05	7	46.48	7	46.73	46.45	0	13,891	0.00%
2018/12/04	3	46.78	2	47.20	46.35	1	13,879	0.01%
2018/12/03	2	46.45	2	46.65	47.25	0	13,881	0.00%
2018/11/30	19	46.84	5	48.78	45.55	14	13,493	0.10%
2018/11/29	11	47.91	2	48.58	47.00	9	12,082	0.07%
2018/11/28	124	45.28	3	44.67	45.30	121	11,511	1.05%	大買/鉅額交易
2018/11/27	0	0.00	3	42.40	43.15	-3	11,258	-0.03%
2018/11/26	5	41.70	3	42.18	41.40	2	11,163	0.02%
2018/11/23	2	42.10	1	42.75	41.90	1	10,973	0.01%
2018/11/22	20	45.00	20	42.60	42.60	0	10,822	0.00%
2018/11/21	1	42.55	1	42.80	43.00	0	10,409	0.00%
2018/11/20	0	0.00	4	42.86	42.80	-4	10,156	-0.04%
2018/11/19	14	42.91	0	0.00	41.85	14	9,861	0.14%
2018/11/16	36	43.79	33	44.24	43.00	3	9,654	0.03%
2018/11/15	12	43.38	15	43.24	42.90	-3	9,436	-0.03%
2018/11/14	16	44.00	12	43.98	43.00	4	9,140	0.04%
2018/11/13	15	43.22	22	44.60	44.55	-7	8,732	-0.08%
2018/11/12	3	41.10	5	40.79	42.35	-2	7,639	-0.03%
2018/11/09	0	0.00	5	38.80	38.50	-5	7,419	-0.07%
2018/11/08	25	38.39	22	39.08	39.10	3	7,418	0.04%
2018/11/07	0	0.00	32	35.59	37.15	-32	7,128	-0.45%
2018/11/06	5	34.48	11	35.22	33.80	-6	7,101	-0.08%
2018/11/05	30	35.28	2	35.75	34.85	28	7,288	0.38%
2018/11/02	1	35.05	30	35.22	35.70	-29	7,240	-0.40%
2018/11/01	3	34.45	22	34.71	34.90	-19	7,135	-0.27%
2018/10/31	6	33.06	29	33.46	33.60	-23	7,146	-0.32%
2018/10/30	27	32.54	29	32.77	32.70	-2	7,060	-0.03%
2018/10/29	0	0.00	20	31.48	31.70	-20	6,981	-0.29%
2018/10/26	4	31.50	4	31.30	31.15	0	6,938	0.00%
2018/10/25	14	31.98	0	0.00	31.70	14	6,878	0.20%
2018/10/24	23	34.54	23	35.26	33.40	0	6,787	0.00%
2018/10/23	3	33.00	3	33.15	33.00	0	6,567	0.00%
2018/10/22	0	0.00	17	33.21	33.80	-17	6,553	-0.26%
2018/10/19	0	0.00	1	32.45	32.20	-1	6,460	-0.02%
2018/10/17	11	31.92	10	32.61	31.10	1	6,306	0.02%
2018/10/16	0	0.00	50	31.86	31.85	-50	6,232	-0.80%
2018/10/15	3	31.52	7	32.14	32.10	-4	6,185	-0.06%
2018/10/12	13	30.96	2	31.10	31.10	11	6,113	0.18%
2018/10/11	6	30.63	6	31.07	30.40	0	6,168	0.00%
2018/10/09	5	34.35	11	34.47	33.75	-6	5,982	-0.10%
2018/10/08	50	35.00	21	37.09	35.50	29	5,802	0.50%
2018/10/05	10	38.40	0	0.00	38.40	10	5,547	0.18%
2018/10/03	2	38.95	1	39.65	38.90	1	5,353	0.02%
2018/10/02	1	39.10	0	0.00	39.50	1	5,297	0.02%
2018/10/01	2	40.00	0	0.00	39.90	2	5,281	0.04%
2018/09/28	3	41.02	0	0.00	40.60	3	5,253	0.06%
2018/09/27	1	42.10	0	0.00	42.20	1	5,235	0.02%
2018/09/26	35	43.05	41	43.55	43.05	-6	5,288	-0.11%
2018/09/25	0	0.00	2	40.35	40.35	-2	5,267	-0.04%
2018/09/21	0	0.00	1	40.40	39.90	-1	5,244	-0.02%
2018/09/20	4	39.61	0	0.00	39.40	4	5,200	0.08%
2018/09/19	20	40.05	22	40.02	40.05	-2	5,207	-0.04%
2018/09/17	6	39.65	5	39.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.55	40.10	-1	5,128	-0.02%
2018/09/12	1	39.00	4	38.59	39.30	-3	5,099	-0.06%
2018/09/11	5	39.20	0	0.00	38.80	5	5,147	0.10%
2018/09/10	3	38.15	53	38.19	37.20	-50	5,086	-0.98%
2018/09/07	5	40.56	11	40.64	39.90	-6	5,012	-0.12%
2018/09/06	3	42.92	0	0.00	42.70	3	4,873	0.06%
2018/09/05	1	43.55	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	6	44.06	44.35	-6	4,910	-0.12%
2018/09/03	4	43.75	1	44.90	43.45	3	4,930	0.06%
2018/08/31	1	44.25	2	44.58	44.60	-1	4,955	-0.02%
2018/08/30	2	44.15	0	0.00	44.10	2	4,956	0.04%
2018/08/29	6	45.08	7	44.74	44.65	-1	5,025	-0.02%
2018/08/28	5	44.40	2	44.38	44.40	3	5,106	0.06%
2018/08/27	2	44.10	1	44.15	44.10	1	5,144	0.02%
2018/08/24	1	43.60	2	43.50	43.55	-1	5,162	-0.02%
2018/08/23	6	43.68	5	43.71	44.15	1	5,221	0.02%
2018/08/22	7	44.20	13	44.81	44.35	-6	5,244	-0.11%
2018/08/21	2	42.50	0	0.00	42.05	2	5,029	0.04%
2018/08/20	0	0.00	3	42.52	42.10	-3	5,034	-0.06%
2018/08/17	7	43.86	8	44.14	43.20	-1	5,033	-0.02%
2018/08/16	0	0.00	2	42.50	43.55	-2	5,097	-0.04%
2018/08/15	13	44.10	15	44.15	42.85	-2	5,021	-0.04%
2018/08/14	0	0.00	1	45.30	46.15	-1	4,878	-0.02%
2018/08/13	21	47.71	0	0.00	47.05	21	4,842	0.43%
2018/08/10	40	49.36	33	48.30	47.05	7	4,764	0.15%
2018/08/09	1	51.60	0	0.00	51.60	1	4,683	0.02%
2018/08/08	0	0.00	3.1	52.21	52.60	-3.1	4,743	-0.06%
2018/08/07	20	52.18	0	0.00	52.40	20	4,823	0.41%
2018/08/06	1	55.30	2	55.45	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	4	54.63	54.80	-4	4,733	-0.08%
2018/08/02	3	54.20	6	54.50	54.00	-3	4,757	-0.06%
2018/08/01	0	0.00	1	54.90	54.60	-1	4,796	-0.02%
2018/07/31	1	54.10	4	54.60	53.90	-3	4,998	-0.06%
2018/07/30	1	54.10	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	9	54.64	54.80	-9	5,066	-0.18%
2018/07/25	3	53.43	3	53.30	53.40	0	5,193	0.00%
2018/07/24	1	53.40	1	53.90	53.30	0	5,409	0.00%
2018/07/23	2	53.50	1	54.40	53.40	1	5,553	0.02%
2018/07/20	1	54.10	6	54.22	53.70	-5	5,622	-0.09%
2018/07/19	2	53.85	6	53.70	53.70	-4	5,615	-0.07%
2018/07/18	1	54.60	10	54.39	55.00	-9	5,598	-0.16%
2018/07/16	0	0.00	8	52.54	52.80	-8	5,456	-0.15%
2018/07/13	1	51.60	2	52.70	52.80	-1	5,476	-0.02%
2018/07/10	0	0.00	0	51.50	51.20	0	5,642	0.00%
2018/07/09	1	51.60	35	50.90	51.90	-34	5,687	-0.60%
2018/07/06	0	0.00	2	52.00	51.70	-2	5,681	-0.04%
2018/07/05	19	51.56	3	51.67	51.30	16	5,724	0.28%
2018/07/04	25	50.74	21	51.94	50.60	4	5,784	0.07%
2018/07/03	8	53.81	2	53.20	52.80	6	5,779	0.10%
2018/07/02	0	0.00	3	57.07	56.60	-3	5,676	-0.05%
2018/06/29	1	56.70	1	56.90	56.90	0	5,851	0.00%
2018/06/28	3	56.10	0	0.00	55.80	3	6,004	0.05%
2018/06/27	1	57.10	5	57.50	56.90	-4	6,064	-0.07%
2018/06/26	2	55.80	0	0.00	56.00	2	6,129	0.03%
2018/06/22	0	0.00	3	56.20	56.70	-3	6,855	-0.04%
2018/06/21	9	57.24	1	57.90	56.50	8	6,885	0.12%
2018/06/20	8	57.63	0	0.00	56.90	8	6,973	0.11%
2018/06/19	4	59.43	3	59.87	59.00	1	7,225	0.01%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	1	59.60	3	60.47	59.50	-2	7,359	-0.03%
2018/06/12	0	0.00	0	59.40	59.20	0	7,402	0.00%
2018/06/11	1	59.70	1	59.70	59.60	0	7,387	0.00%
2018/06/08	2	60.25	6	60.48	60.20	-4	7,373	-0.05%
2018/06/07	5	59.84	1	59.90	59.70	4	7,417	0.05%
2018/06/06	3	60.80	7	60.94	60.60	-4	7,372	-0.05%
2018/06/05	2	60.05	18	60.20	59.90	-16	7,306	-0.22%
2018/06/04	0	0.00	2	59.20	59.20	-2	7,203	-0.03%
2018/06/01	1	58.40	0	0.00	58.50	1	7,200	0.01%
2018/05/30	0	0.00	2	59.15	58.50	-2	7,156	-0.03%
2018/05/29	11	58.74	1	58.60	58.30	10	7,114	0.14%
2018/05/28	2	58.70	2	59.50	58.60	0	7,133	0.00%
2018/05/25	2	58.35	0	0.00	58.20	2	7,156	0.03%
2018/05/24	0	0.00	11	59.13	59.10	-11	7,129	-0.15%
2018/05/23	1	58.00	1	57.50	57.20	0	7,063	0.00%
2018/05/22	1	58.80	1	59.40	58.10	0	7,053	0.00%
2018/05/21	11	58.98	2	59.35	58.70	9	7,088	0.13%
2018/05/18	2	58.75	0	0.00	58.30	2	7,084	0.03%
2018/05/17	21	59.65	23	60.09	59.50	-2	7,133	-0.03%
2018/05/16	1	58.60	2	59.00	58.40	-1	6,987	-0.01%
2018/05/15	9	58.47	12	58.36	57.80	-3	7,014	-0.04%
2018/05/14	1	57.00	2	57.00	56.80	-1	7,104	-0.01%
2018/05/10	1	56.60	1	57.40	56.50	0	7,105	0.00%
2018/05/09	1	56.60	0	0.00	56.40	1	7,127	0.01%
2018/05/08	6	57.92	17	58.12	57.50	-11	7,379	-0.15%
2018/05/07	7	56.63	2	56.80	56.70	5	7,288	0.07%
2018/05/04	3	58.93	4	59.35	58.50	-1	7,268	-0.01%
2018/05/03	4	58.25	0	0.00	58.10	4	7,256	0.06%
2018/05/02	16	58.73	0	0.00	58.40	16	7,308	0.22%
2018/04/30	3	57.10	23	59.87	60.50	-20	7,271	-0.28%
2018/04/27	9	56.36	0	0.00	55.00	9	7,150	0.13%
2018/04/26	8	59.19	1	57.40	57.40	7	7,033	0.10%
2018/04/25	0	0.00	2	60.60	60.70	-2	6,981	-0.03%
2018/04/24	5	60.48	10	60.85	60.00	-5	7,009	-0.07%
2018/04/23	2	61.55	1	61.40	61.20	1	7,046	0.01%
2018/04/20	0	0.00	13	62.28	62.50	-13	7,074	-0.18%
2018/04/19	1	61.60	0	0.00	61.50	1	7,065	0.01%
2018/04/18	11	62.14	0	0.00	61.80	11	7,038	0.16%
2018/04/17	7	62.03	4	63.03	61.80	3	7,018	0.04%
2018/04/16	4	62.45	1	62.60	62.10	3	6,974	0.04%
2018/04/13	1	63.60	1	64.50	63.00	0	6,967	0.00%
2018/04/12	1	63.80	0	0.00	63.60	1	7,059	0.01%
2018/04/11	6	64.35	3	64.37	63.70	3	7,116	0.04%
2018/04/10	8	65.08	0	0.00	64.50	8	7,222	0.11%
2018/04/09	10	67.82	3	69.47	66.50	7	7,178	0.10%
2018/04/03	2	67.50	2	67.55	67.60	0	7,098	0.00%
2018/04/02	16	69.41	14	67.61	67.30	2	7,089	0.03%
2018/03/31	6	67.80	8	68.18	68.10	-2	6,997	-0.03%
2018/03/30	17	67.66	16	66.66	66.30	1	6,861	0.01%
2018/03/29	2	66.50	3	66.67	66.30	-1	6,865	-0.01%
2018/03/28	10	66.93	3	67.03	66.20	7	6,917	0.10%
2018/03/27	49	63.79	62	66.04	67.00	-13	7,085	-0.18%
2018/03/26	4	63.25	10	63.60	63.00	-6	6,669	-0.09%
2018/03/23	16	64.23	2	64.00	63.90	14	6,718	0.21%
2018/03/22	17	69.68	9	67.17	66.00	8	6,790	0.12%
2018/03/21	10	64.38	29	65.31	67.60	-19	6,851	-0.28%
2018/03/20	2	61.90	1	62.00	62.00	1	6,794	0.01%
2018/03/19	12	62.82	5	62.64	62.40	7	6,891	0.10%
2018/03/16	5	62.50	10	62.39	62.30	-5	6,897	-0.07%
2018/03/15	6	61.90	5	62.08	61.80	1	6,835	0.01%
2018/03/14	6	62.27	0	0.00	62.30	6	6,820	0.09%
2018/03/13	2	62.95	15.1	63.03	63.00	-13.1	6,827	-0.19%
2018/03/12	0	0.00	1	61.80	62.00	-1	6,802	-0.01%
2018/03/09	0	61.30	0	0.00	61.10	0	6,828	0.00%
2018/03/08	1	60.90	5	61.10	61.10	-4	6,825	-0.06%
2018/03/07	3	59.60	3	60.17	60.50	0	6,847	0.00%
2018/03/05	11	61.23	1	62.50	60.50	10	6,887	0.15%
2018/02/27	6	62.27	2	63.00	61.00	4	6,895	0.06%
2018/02/26	2	62.15	0	0.00	62.20	2	6,970	0.03%
2018/02/23	1	62.90	2	63.10	62.50	-1	7,025	-0.01%
2018/02/22	3	62.07	0	0.00	62.00	3	7,022	0.04%
2018/02/21	3	62.10	8	62.51	63.00	-5	7,023	-0.07%
2018/02/12	5	60.10	0	0.00	59.90	5	6,981	0.07%
2018/02/09	10	58.19	10	58.90	60.00	0	7,002	0.00%
2018/02/08	6	63.27	1	62.50	62.10	5	6,923	0.07%
2018/02/07	7	64.03	1	64.20	63.50	6	6,972	0.09%
2018/02/06	12	63.94	14	65.79	62.30	-2	6,922	-0.03%
2018/02/05	6	68.45	3	68.93	68.60	3	6,841	0.04%
2018/02/02	2	70.45	1.6	70.54	70.60	0.4	6,869	0.01%
2018/02/01	3	70.73	0	0.00	70.50	3	6,928	0.04%
2018/01/31	11	72.68	5	73.56	71.00	6	6,891	0.09%
2018/01/30	2	71.05	22	71.22	71.40	-20	6,613	-0.30%
2018/01/29	12	70.04	15	70.38	70.20	-3	6,547	-0.05%
2018/01/26	3	69.07	4	69.10	69.30	-1	6,519	-0.02%
2018/01/25	11	70.15	3.5	70.07	68.60	7.5	6,529	0.11%
2018/01/24	4	69.63	1	69.40	69.20	3	6,512	0.05%
2018/01/23	8	70.16	0	0.00	69.50	8	6,482	0.12%
2018/01/22	2	70.45	3	71.43	71.20	-1	6,471	-0.02%
2018/01/19	4	71.75	0	0.00	71.10	4	6,489	0.06%
2018/01/18	3	72.43	1	73.50	72.00	2	6,477	0.03%
2018/01/17	1	72.90	3	73.33	73.00	-2	6,488	-0.03%
2018/01/16	1	72.80	12	72.78	72.60	-11	6,478	-0.17%
2018/01/15	1	71.70	2.2	72.22	71.80	-1.2	6,461	-0.02%
2018/01/12	10	70.80	2	71.20	71.30	8	6,496	0.12%
2018/01/11	3	70.63	2	70.70	70.20	1	6,582	0.02%
2018/01/10	21	71.50	32	71.44	70.80	-11	6,671	-0.16%
2018/01/09	2	72.25	1	72.50	72.30	1	6,799	0.01%
2018/01/08	11	73.03	5	73.18	72.00	6	6,845	0.09%
2018/01/05	0	0.00	3	76.40	75.20	-3	6,877	-0.04%
2018/01/04	5	74.60	20	75.57	75.60	-15	6,877	-0.22%
2018/01/03	22	74.23	14	74.96	74.20	8	6,916	0.12%
2018/01/02	3	73.73	12	74.03	73.90	-9	6,985	-0.13%