廣達 (2382)-群益金鼎-高盛券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
261.0
漲跌
▲1.0
漲幅
+0.38%
成交量
22,031張
產業
上市電腦週邊類股
1999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

廣達 (2382)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	11	258.36	9.1	257.86	261.00	1.9	39,799	0.00%
2024/04/30	1	261.50	3	260.67	260.00	-2	39,819	-0.01%
2024/04/29	9.1	260.83	12.1	260.63	261.50	-3	40,266	-0.01%
2024/04/26	12	263.71	8.3	262.09	257.50	3.8	41,660	0.01%
2024/04/25	26	254.73	24	256.23	255.50	2	42,404	0.00%
2024/04/24	22.7	254.63	49.3	253.82	260.50	-26.6	42,268	-0.06%
2024/04/23	7.1	235.15	4	236.13	237.00	3.1	42,264	0.01%
2024/04/22	34.2	232.61	13.2	233.03	230.00	21	42,290	0.05%
2024/04/19	13.1	245.18	17	249.68	241.50	-3.9	42,480	-0.01%
2024/04/18	8.2	250.72	3	253.00	250.50	5.2	42,755	0.01%
2024/04/17	16.2	250.86	10.1	253.07	254.50	6	42,926	0.01%
2024/04/16	25.9	251.91	3	249.00	249.50	22.9	42,631	0.05%
2024/04/15	13.5	262.70	1	262.49	261.00	12.5	42,525	0.03%
2024/04/12	25.8	275.23	1.1	278.50	271.00	24.7	42,194	0.06%
2024/04/11	12.1	283.76	5	286.30	284.50	7	41,905	0.02%
2024/04/10	33.6	286.00	1	285.00	282.00	32.6	41,815	0.08%
2024/04/09	5.6	287.28	2	286.75	287.00	3.6	41,642	0.01%
2024/04/08	21.1	291.55	4	292.88	291.50	17.1	41,704	0.04%
2024/04/03	26.3	292.32	11.2	293.03	293.50	15.2	41,887	0.04%
2024/04/02	17.3	294.79	96.5	294.77	298.00	-79.2	41,317	-0.19%
2024/04/01	40.8	287.52	82.1	290.76	282.50	-41.3	40,260	-0.10%
2024/03/29	78.3	287.65	76.8	288.60	293.50	1.5	39,443	0.00%
2024/03/28	4.5	266.26	54.2	268.29	280.00	-49.8	37,594	-0.13%
2024/03/27	13	256.62	8.2	255.20	257.50	4.9	36,650	0.01%
2024/03/26	25	256.46	26.1	257.99	254.00	-1.1	37,417	0.00%
2024/03/25	7.2	256.72	7.1	257.85	255.00	0.1	37,942	0.00%
2024/03/22	10.3	256.23	15.2	258.90	257.50	-4.9	38,520	-0.01%
2024/03/21	11	254.73	23.7	255.76	254.50	-12.7	38,256	-0.03%
2024/03/20	38.1	252.21	3.5	254.30	249.00	34.6	38,219	0.09%
2024/03/19	48.1	256.82	9.7	257.87	257.00	38.4	37,796	0.10%
2024/03/18	48.5	258.25	8.2	257.66	255.00	40.3	37,643	0.11%
2024/03/15	19.1	251.39	39.8	250.34	257.50	-20.7	37,048	-0.06%
2024/03/14	10.1	243.76	1.1	247.55	243.50	9	36,248	0.02%
2024/03/13	11	251.77	7.3	251.69	250.50	3.7	36,335	0.01%
2024/03/12	2	249.50	19.6	252.65	254.50	-17.6	36,203	-0.05%
2024/03/11	55.2	247.33	35.9	249.75	249.50	19.3	35,833	0.05%
2024/03/08	34	244.56	61.3	241.74	241.50	-27.3	35,512	-0.08%
2024/03/07	11.4	243.69	25	241.84	240.50	-13.6	35,529	-0.04%
2024/03/06	6.1	244.75	5	245.90	246.50	1.1	35,638	0.00%
2024/03/05	10	244.50	21.1	243.20	245.00	-11.1	36,225	-0.03%
2024/03/04	4.6	238.28	8.1	240.24	239.00	-3.5	36,395	-0.01%
2024/03/01	8.1	235.75	5.6	236.42	237.00	2.5	36,524	0.01%
2024/02/29	16.1	231.81	14	231.39	232.00	2.1	36,927	0.01%
2024/02/27	18.9	235.15	2	234.50	232.50	16.9	36,961	0.05%
2024/02/26	10.5	240.12	6	241.50	241.00	4.4	37,026	0.01%
2024/02/23	5.2	245.63	15.1	244.08	241.00	-9.9	37,456	-0.03%
2024/02/22	17.3	244.23	23.1	242.70	243.50	-5.8	37,689	-0.02%
2024/02/21	14.4	237.66	13.1	238.78	236.00	1.3	37,476	0.00%
2024/02/20	1.3	243.19	1.5	243.50	242.50	-0.2	37,359	0.00%
2024/02/19	21.7	243.23	49	245.24	241.50	-27.3	37,447	-0.07%
2024/02/16	31.2	253.20	50.2	251.71	248.50	-18.9	37,507	-0.05%
2024/02/15	8.4	265.49	17.4	267.52	266.50	-9.1	36,674	-0.02%
2024/02/05	8.2	254.57	18.1	253.34	255.00	-9.9	36,741	-0.03%
2024/02/02	2.2	251.09	4.3	251.37	253.00	-2.1	36,663	-0.01%
2024/02/01	19.2	242.98	2	246.75	243.00	17.2	36,745	0.05%
2024/01/31	9.1	247.45	1	247.02	247.00	8.1	37,348	0.02%
2024/01/30	3.2	251.76	28.2	252.46	253.00	-24.9	37,198	-0.07%
2024/01/29	3.2	244.31	3	245.00	245.50	0.2	37,025	0.00%
2024/01/26	21.2	244.14	0.1	244.00	242.00	21.1	37,294	0.06%
2024/01/25	30	251.35	13	250.27	249.00	17	37,652	0.05%
2024/01/24	2.1	252.48	0	0.00	250.00	2.1	37,883	0.01%
2024/01/23	8.1	253.10	7.4	252.27	252.50	0.7	38,673	0.00%
2024/01/22	9.3	254.49	29.6	255.41	253.50	-20.3	38,397	-0.05%
2024/01/19	6.2	234.84	27.5	234.69	240.00	-21.3	37,353	-0.06%
2024/01/18	12.3	222.81	1	222.55	221.50	11.2	36,647	0.03%
2024/01/17	5.1	230.28	1.1	229.69	228.50	4	36,773	0.01%
2024/01/16	3.2	225.82	4.2	227.56	228.00	-1	36,950	0.00%
2024/01/15	11.1	230.75	0.1	227.50	226.50	11	37,286	0.03%
2024/01/12	13.2	225.15	30.7	229.63	231.00	-17.5	38,006	-0.05%
2024/01/11	3.2	223.71	22.7	221.77	224.00	-19.4	37,948	-0.05%
2024/01/10	2	218.00	8	217.50	218.00	-6	38,855	-0.02%
2024/01/09	16.1	220.18	19.2	219.47	216.00	-3.1	39,217	-0.01%
2024/01/08	11.2	215.46	1	216.00	214.00	10.2	39,229	0.03%
2024/01/05	7	217.29	2	220.50	215.50	5	40,263	0.01%
2024/01/04	0.2	218.17	11.2	218.10	219.00	-11.1	40,867	-0.03%
2024/01/03	1.1	214.47	1.3	213.75	214.00	-0.3	41,715	0.00%
2024/01/02	9.1	217.23	0	0.00	214.00	9.1	42,292	0.02%
2023/12/29	13.2	223.98	15.9	223.85	224.50	-2.6	42,257	-0.01%
2023/12/28	3.1	217.47	3	217.52	217.00	0.1	42,155	0.00%
2023/12/27	2	214.51	0.1	215.50	215.50	2	42,630	0.00%
2023/12/26	6	214.17	0.1	216.00	216.00	6	43,969	0.01%
2023/12/25	3.2	216.94	4	216.38	215.50	-0.8	45,127	0.00%
2023/12/22	15.2	216.77	3.1	218.16	215.00	12	45,356	0.03%
2023/12/21	18.2	207.21	12.8	214.66	215.50	5.4	45,488	0.01%
2023/12/20	16.6	209.14	10.7	210.24	210.00	5.8	45,034	0.01%
2023/12/19	7	204.79	3.4	207.24	203.50	3.6	44,692	0.01%
2023/12/18	1.1	204.00	5	204.40	203.00	-3.9	44,686	-0.01%
2023/12/15	3.2	203.20	3	205.50	202.50	0.2	45,160	0.00%
2023/12/14	0	0.00	17	204.03	205.50	-17	45,308	-0.04%
2023/12/13	10	201.00	1	204.00	201.00	9	45,566	0.02%
2023/12/12	3	201.01	4	203.75	201.00	-1	45,871	0.00%
2023/12/11	5	203.80	0	0.00	204.00	5	46,314	0.01%
2023/12/08	3	205.50	3.1	204.27	203.00	-0.1	46,572	0.00%
2023/12/07	4.1	197.59	2.2	201.86	201.00	2	47,016	0.00%
2023/12/06	6.1	200.24	5.1	199.80	199.50	1	48,189	0.00%
2023/12/05	4.2	193.65	4.1	195.37	195.00	0.1	48,621	0.00%
2023/12/04	2	200.00	8	199.50	197.50	-6	48,704	-0.01%
2023/12/01	4.1	198.89	5	199.40	200.00	-1	49,043	0.00%
2023/11/30	0.1	201.62	4	201.50	203.00	-3.9	48,994	-0.01%
2023/11/29	2	200.25	2.5	199.71	201.00	-0.5	48,815	0.00%
2023/11/28	5.2	196.10	2.5	194.91	197.00	2.7	49,137	0.01%
2023/11/27	13.6	195.81	7.3	194.69	196.50	6.3	49,772	0.01%
2023/11/24	6.2	201.01	1.1	203.41	203.50	5.1	49,837	0.01%
2023/11/23	6.2	206.95	7.2	205.46	203.50	-1	50,221	0.00%
2023/11/22	24.3	210.13	8	209.88	208.50	16.3	51,248	0.03%
2023/11/21	9.2	216.79	4.7	217.00	217.50	4.5	52,538	0.01%
2023/11/20	2	209.00	3.1	212.16	212.00	-1.1	54,396	0.00%
2023/11/17	2	208.26	0	0.00	208.50	2	55,046	0.00%
2023/11/16	2.1	208.77	0	0.00	208.50	2.1	56,500	0.00%
2023/11/15	40.1	215.04	16.1	217.13	209.00	24	57,346	0.04%
2023/11/14	2	207.50	37.1	207.95	208.50	-35.1	59,181	-0.06%
2023/11/13	48	208.86	12	206.83	206.00	36	61,085	0.06%
2023/11/10	16.2	214.59	17	213.27	213.50	-0.8	62,131	0.00%
2023/11/09	11.2	216.93	2.1	216.12	219.00	9.1	63,371	0.01%
2023/11/08	39.5	213.33	17.8	212.85	215.00	21.7	65,202	0.03%
2023/11/07	2.4	204.49	8	204.00	204.00	-5.6	65,861	-0.01%
2023/11/06	3.1	204.03	1.4	204.39	205.50	1.7	67,393	0.00%
2023/11/03	7.1	201.43	30	200.50	200.00	-22.9	68,690	-0.03%
2023/11/02	27	201.13	20.3	201.41	201.00	6.7	70,203	0.01%
2023/11/01	30.1	190.20	21	189.95	191.00	9.1	71,524	0.01%
2023/10/31	22.4	198.52	4.1	195.07	189.00	18.2	73,097	0.02%
2023/10/30	5.2	205.04	16.3	205.26	206.00	-11.1	74,682	-0.01%
2023/10/27	7.2	204.00	2	202.80	203.00	5.2	76,422	0.01%
2023/10/26	14.3	202.88	6.1	202.29	202.50	8.2	77,922	0.01%
2023/10/25	18.3	210.45	15.2	210.71	210.50	3.1	78,753	0.00%
2023/10/24	7	202.50	2.1	205.16	209.00	4.9	79,765	0.01%
2023/10/23	16.3	202.85	4	202.25	200.50	12.3	80,983	0.02%
2023/10/20	30.2	203.40	21.1	201.65	204.50	9.1	82,915	0.01%
2023/10/19	14.7	206.48	11	207.13	208.50	3.8	83,516	0.00%
2023/10/18	25.5	212.10	28.3	212.02	209.50	-2.7	84,971	0.00%
2023/10/17	10.3	222.26	3.2	223.11	221.50	7	85,014	0.01%
2023/10/16	9.3	223.98	4	223.13	221.50	5.3	85,546	0.01%
2023/10/13	23.4	230.01	2.4	231.56	226.00	21.1	86,697	0.02%
2023/10/12	16.2	239.03	15.1	239.76	238.00	1.1	86,393	0.00%
2023/10/11	21.7	249.84	3.2	253.69	238.00	18.5	87,840	0.02%
2023/10/06	13.6	253.44	22	255.73	254.50	-8.4	88,426	-0.01%
2023/10/05	10	250.20	5	250.00	249.50	5	89,090	0.01%
2023/10/04	8	243.94	10.1	245.40	250.50	-2.1	89,611	0.00%
2023/10/03	11.9	250.97	4.6	250.90	248.50	7.4	89,389	0.01%
2023/10/02	13.6	254.04	22.8	253.63	254.50	-9.2	89,443	-0.01%
2023/09/28	6.3	238.95	19.3	239.29	239.50	-13	88,794	-0.01%
2023/09/27	3.1	224.86	5.2	228.52	230.00	-2.1	88,251	0.00%
2023/09/26	8.1	225.99	6	227.08	221.50	2.1	89,321	0.00%
2023/09/25	10.1	225.61	5	225.90	226.00	5.1	89,730	0.01%
2023/09/22	11	221.91	9.1	224.98	227.50	1.9	90,057	0.00%
2023/09/21	7.1	214.88	6	215.42	219.00	1.1	89,695	0.00%
2023/09/20	10.4	219.08	7.1	221.68	218.50	3.3	89,452	0.00%
2023/09/19	6.3	222.44	2.1	219.67	219.00	4.2	89,328	0.00%
2023/09/18	24.5	223.04	2	224.25	222.50	22.5	89,526	0.03%
2023/09/15	6.1	235.18	10.1	235.98	233.00	-4	89,805	0.00%
2023/09/14	3.3	233.70	4	235.13	235.00	-0.7	90,100	0.00%
2023/09/13	9.2	224.79	11.1	226.24	228.50	-1.8	89,894	0.00%
2023/09/12	15	225.23	11	224.18	224.00	4	90,275	0.00%
2023/09/11	19.8	228.34	28.2	226.01	228.00	-8.4	90,321	-0.01%
2023/09/08	14.4	246.59	1.2	243.06	242.00	13.2	89,396	0.01%
2023/09/07	8.2	250.52	1	252.00	252.00	7.2	89,743	0.01%
2023/09/06	12.5	251.96	31.1	252.30	254.00	-18.6	90,599	-0.02%
2023/09/05	7.1	242.15	4.5	244.22	245.00	2.6	91,085	0.00%
2023/09/04	4	242.13	8	243.63	246.00	-4	91,314	0.00%
2023/09/01	27.1	246.41	12.1	247.27	240.50	15	91,706	0.02%
2023/08/31	27.1	248.96	37	245.66	253.50	-9.9	91,236	-0.01%
2023/08/30	29	251.55	22.1	252.33	248.50	6.9	90,591	0.01%
2023/08/29	8	242.56	11	243.23	244.50	-3	90,942	0.00%
2023/08/28	17.3	236.00	12.4	236.65	238.00	4.9	90,549	0.01%
2023/08/25	61.7	247.60	7.1	245.31	244.00	54.6	89,971	0.06%
2023/08/24	49.1	271.05	141.1	272.51	262.50	-92	89,193	-0.10%	大賣/
2023/08/23	25.1	257.64	25	259.42	262.00	0.1	87,260	0.00%
2023/08/22	32.2	262.71	35	262.69	258.50	-2.8	87,016	0.00%
2023/08/21	19	253.55	12.4	254.60	250.50	6.6	85,971	0.01%
2023/08/18	60.4	260.03	19.1	264.35	256.00	41.3	84,870	0.05%
2023/08/17	32.1	272.28	36.4	273.18	272.50	-4.3	82,775	-0.01%
2023/08/16	38.1	257.14	46.9	257.20	270.00	-8.8	80,862	-0.01%
2023/08/15	67	249.28	18.3	250.69	246.50	48.7	79,538	0.06%
2023/08/14	24.2	236.05	31.1	234.52	239.00	-6.9	78,326	-0.01%
2023/08/11	35.1	222.50	40.2	221.43	223.50	-5.1	76,339	-0.01%
2023/08/10	35.5	215.02	21	212.81	210.50	14.5	75,438	0.02%
2023/08/09	23.2	236.72	40	234.51	233.50	-16.9	74,419	-0.02%
2023/08/08	47.1	242.22	50	240.58	240.00	-2.9	73,812	0.00%
2023/08/07	59.1	232.58	38.3	237.67	242.00	20.8	71,937	0.03%
2023/08/04	28.3	218.86	31.4	219.72	220.00	-3.1	69,993	0.00%
2023/08/02	67.8	224.45	34.3	221.73	213.50	33.5	67,966	0.05%
2023/08/01	48.2	232.93	57.9	233.34	237.00	-9.7	65,423	-0.01%
2023/07/31	37.2	248.28	16.1	249.19	238.50	21.1	63,535	0.03%
2023/07/28	26.3	256.10	17.2	259.08	264.50	9.1	61,693	0.01%
2023/07/27	36	259.09	48.4	254.86	252.50	-12.3	60,469	-0.02%
2023/07/26	37.2	252.43	36.8	253.40	258.50	0.4	59,344	0.00%
2023/07/25	34.5	257.24	40.8	255.78	248.50	-6.3	57,365	-0.01%
2023/07/24	28.3	239.84	24.1	239.43	248.50	4.2	54,899	0.01%
2023/07/21	89	211.26	81.1	212.90	226.00	7.9	53,038	0.01%
2023/07/20	14.4	203.15	33.5	206.21	211.00	-19.1	50,949	-0.04%
2023/07/19	26.3	205.38	22.3	202.30	198.00	4	49,580	0.01%
2023/07/18	50.8	200.42	46.1	203.03	201.50	4.7	48,483	0.01%
2023/07/17	25.2	197.72	17	199.26	196.00	8.2	46,854	0.02%
2023/07/14	50.1	197.91	39.1	197.71	198.00	11	46,301	0.02%
2023/07/13	21.3	199.78	76.2	196.10	195.00	-54.9	43,961	-0.12%
2023/07/12	39	182.92	41.1	183.08	187.50	-2.1	42,336	-0.01%
2023/07/11	20.1	171.89	35.4	171.03	173.00	-15.3	41,377	-0.04%
2023/07/10	10.2	162.43	4.2	162.74	162.50	6	40,607	0.01%
2023/07/07	7.1	162.90	6.4	163.31	160.50	0.7	40,324	0.00%
2023/07/06	25.6	167.97	6	168.44	165.00	19.6	39,670	0.05%
2023/07/05	19.1	167.27	20.3	168.09	169.50	-1.2	38,862	0.00%
2023/07/04	19.1	169.10	13.5	169.91	170.50	5.6	38,150	0.01%
2023/07/03	13	160.73	39.5	160.18	160.50	-26.5	36,644	-0.07%
2023/06/30	5.1	150.50	14	150.29	152.00	-8.9	35,650	-0.02%
2023/06/29	1.1	145.00	2	146.50	146.50	-0.9	34,853	0.00%
2023/06/28	7.3	145.25	9	145.61	144.00	-1.7	34,515	0.00%
2023/06/27	10.1	141.60	8.1	140.94	141.50	2	34,041	0.01%
2023/06/26	24.1	145.51	7.1	145.63	146.50	17	33,402	0.05%
2023/06/21	13.6	150.45	25.2	149.69	151.50	-11.6	32,802	-0.04%
2023/06/20	18.1	146.11	8	146.31	145.00	10.1	31,932	0.03%
2023/06/19	36.1	149.37	9	149.33	150.00	27.1	31,097	0.09%
2023/06/16	20.1	146.56	13	146.73	149.00	7.1	30,599	0.02%
2023/06/15	24.1	145.12	15	145.47	147.00	9.1	29,704	0.03%
2023/06/14	11	138.59	9	139.78	140.00	2	28,915	0.01%
2023/06/13	15	135.83	17.1	137.00	138.00	-2.1	28,425	-0.01%
2023/06/12	12	133.12	5	131.20	129.00	7	27,351	0.03%
2023/06/09	16	129.81	35.7	130.12	131.50	-19.7	26,069	-0.08%
2023/06/08	33	121.08	15	121.27	120.00	18	24,925	0.07%
2023/06/07	12	123.46	12.8	123.88	125.00	-0.8	24,375	0.00%
2023/06/06	2	118.75	5	117.90	118.50	-3	23,329	-0.01%
2023/06/05	6.1	117.09	8	116.31	117.00	-2	22,912	-0.01%
2023/06/02	7.1	118.55	24.1	119.46	118.00	-17	22,448	-0.08%
2023/06/01	16	114.75	0.1	115.00	115.00	15.9	21,303	0.07%
2023/05/31	11.3	116.61	35	117.77	116.50	-23.7	20,850	-0.11%
2023/05/30	21	118.48	68	120.20	115.00	-47	19,902	-0.24%
2023/05/29	7.5	113.67	0.1	114.00	114.00	7.4	18,759	0.04%
2023/05/26	4	116.75	4	116.88	115.50	0	18,208	0.00%
2023/05/25	4.2	112.26	74.1	113.79	113.50	-69.9	17,433	-0.40%
2023/05/24	3	105.83	2.3	106.22	105.50	0.8	16,667	0.00%
2023/05/23	2.2	106.09	1	106.50	107.00	1.2	16,366	0.01%
2023/05/22	1.1	106.00	0	0.00	106.00	1.1	15,908	0.01%
2023/05/19	5	107.40	20	107.63	109.00	-15	15,394	-0.10%
2023/05/18	2	101.25	9.1	101.61	102.50	-7.1	14,591	-0.05%
2023/05/17	3	99.57	2	100.75	100.50	1	14,096	0.01%
2023/05/16	8	100.83	8	100.75	101.00	0	13,567	0.00%
2023/05/15	5	98.32	7.3	100.27	97.60	-2.3	12,703	-0.02%
2023/05/12	13	98.46	59.8	99.70	101.50	-46.8	11,907	-0.39%
2023/05/11	4	92.53	6	92.77	92.30	-2	10,758	-0.02%
2023/05/10	4	90.93	4	91.25	91.70	0	10,579	0.00%
2023/05/09	3	92.73	7	92.41	91.80	-4	10,482	-0.04%
2023/05/08	0	0.00	43	90.08	90.40	-43	10,272	-0.42%
2023/05/05	0	0.00	1	89.60	89.60	-1	10,114	-0.01%
2023/05/03	1	88.70	1	88.80	89.30	0	9,740	0.00%
2023/05/02	3	89.07	17.4	89.09	89.60	-14.4	9,567	-0.15%
2023/04/27	0	0.00	4	85.35	85.30	-4	9,114	-0.04%
2023/04/26	1	83.10	0	0.00	83.10	1	9,007	0.01%
2023/04/25	1	82.91	3	83.73	83.70	-2	8,884	-0.02%
2023/04/24	0	0.00	0.5	84.90	85.00	-0.5	8,765	-0.01%
2023/04/21	1	85.07	6	84.42	84.30	-5	8,678	-0.06%
2023/04/20	4	85.42	4	85.13	85.50	0	8,588	0.00%
2023/04/19	2	86.40	7.1	86.63	86.00	-5	8,544	-0.06%
2023/04/18	3	81.33	2	82.10	82.60	1	8,126	0.01%
2023/04/17	22.1	80.75	0.1	82.20	81.30	22	8,029	0.27%
2023/04/14	76.1	81.40	2	81.55	81.80	74.1	7,858	0.94%
2023/04/13	3.2	89.47	37	89.11	89.30	-33.9	7,331	-0.46%
2023/04/12	0.1	90.70	1	90.90	90.90	-0.9	7,028	-0.01%
2023/04/11	0.1	90.02	0	0.00	90.60	0.1	6,814	0.00%
2023/04/10	56	89.76	13	89.53	89.90	43	6,702	0.64%
2023/04/07	1	89.90	1	89.80	89.80	0	6,592	0.00%
2023/04/06	1.1	89.52	0	0.00	89.90	1.1	6,459	0.02%
2023/03/31	1	89.70	2	89.50	89.10	-1	6,340	-0.02%
2023/03/30	36	88.90	6	88.72	89.00	30	6,513	0.46%
2023/03/27	1	87.00	1	87.50	87.50	0	7,343	0.00%
2023/03/24	0	86.70	29	87.38	87.50	-29	7,684	-0.38%
2023/03/23	2	85.50	0	0.00	85.30	2	7,517	0.03%
2023/03/22	1	85.00	1	85.40	85.00	0	7,428	0.00%
2023/03/17	0	0.00	1	83.80	83.20	-1	7,349	-0.01%
2023/03/16	1	82.71	1	82.70	82.80	0	7,259	0.00%
2023/03/15	0	0.00	2	81.65	81.30	-2	7,155	-0.03%
2023/03/10	0	0.00	3.1	81.33	81.50	-3.1	7,185	-0.04%
2023/03/09	0	0.00	3	82.10	82.20	-3	7,165	-0.04%
2023/03/08	2	81.90	0	0.00	81.90	2	7,217	0.03%
2023/03/07	0	0.00	10	81.60	82.00	-10	7,217	-0.14%
2023/03/06	1	81.90	6	81.40	81.70	-5	7,246	-0.07%
2023/03/03	1	81.00	1	80.60	80.60	0	7,264	0.00%
2023/03/02	0	0.00	0.2	79.40	80.50	-0.2	7,327	0.00%
2023/02/24	0	80.60	0	0.00	80.10	0	7,308	0.00%
2023/02/21	1	80.00	2	80.00	79.90	-1	7,343	-0.01%
2023/02/20	0	0.00	1.4	79.50	79.60	-1.4	7,424	-0.02%
2023/02/17	1	78.60	0	0.00	78.90	1	7,543	0.01%
2023/02/16	0	0.00	1	78.90	78.90	-1	7,849	-0.01%
2023/02/15	1	78.90	0	0.00	78.50	1	7,964	0.01%
2023/02/14	7	79.03	6	78.80	78.80	1	7,991	0.01%
2023/02/13	4	78.25	0	0.00	77.70	4	8,026	0.05%
2023/02/10	0	0.00	1	77.80	77.60	-1	8,106	-0.01%
2023/02/09	0.3	77.50	0	0.00	77.50	0.3	8,126	0.00%
2023/02/08	0.3	77.72	3	77.90	77.50	-2.8	8,176	-0.03%
2023/02/07	2	77.45	1	77.60	77.80	1	8,180	0.01%
2023/02/03	0.1	76.10	0	0.00	76.10	0.1	8,282	0.00%
2023/02/02	0.1	76.00	0	0.00	76.50	0.1	8,302	0.00%
2023/02/01	0.1	75.60	0	0.00	75.90	0.1	8,287	0.00%
2023/01/31	1	75.90	0.2	75.72	74.70	0.8	8,321	0.01%
2023/01/30	1	75.60	5.2	75.62	76.30	-4.2	8,268	-0.05%
2023/01/17	1	74.90	1	74.90	75.00	0	8,206	0.00%
2023/01/16	3.1	74.20	5	73.90	74.10	-2	8,183	-0.02%
2023/01/13	0	0.00	1	74.00	73.90	-1	8,184	-0.01%
2023/01/11	0	0.00	5	73.60	73.60	-5	8,381	-0.06%
2023/01/09	0	0.00	0.2	73.40	73.60	-0.2	8,609	0.00%
2023/01/05	0.2	71.50	0	0.00	71.20	0.2	8,603	0.00%
2022/12/30	0	72.50	0	0.00	72.30	0	8,663	0.00%
2022/12/29	0	0.00	1	71.60	71.70	-1	8,696	-0.01%
2022/12/23	1	70.80	0	0.00	71.20	1	8,873	0.01%
2022/12/22	1	71.50	0	0.00	71.90	1	8,940	0.01%
2022/12/21	0	0.00	10	69.85	70.50	-10	8,701	-0.11%
2022/12/20	0.3	70.28	0	0.00	70.20	0.3	8,334	0.00%
2022/12/19	0	0.00	20	71.50	72.40	-20	8,000	-0.25%
2022/12/16	0.3	71.20	0	0.00	72.00	0.3	7,698	0.00%
2022/12/15	0	0.00	1	73.10	72.60	-1	7,382	-0.01%
2022/12/13	0	0.00	1	72.00	72.10	-1	7,502	-0.01%
2022/12/12	1.1	71.51	0	0.00	72.50	1.1	7,526	0.01%
2022/12/09	2	72.55	0	0.00	72.50	2	7,653	0.03%
2022/12/08	2	71.40	0	0.00	71.90	2	7,697	0.03%
2022/12/07	2	71.60	0	0.00	71.50	2	7,722	0.03%
2022/12/05	4	73.25	0	0.00	73.60	4	7,726	0.05%
2022/12/02	2	71.75	0	0.00	72.10	2	7,649	0.03%
2022/11/28	20	70.70	0	0.00	70.50	20	7,622	0.26%
2022/11/24	3.2	71.82	0	0.00	72.10	3.2	7,618	0.04%
2022/11/22	0	0.00	1	70.50	70.60	-1	7,590	-0.01%
2022/11/21	5	71.00	0	0.00	70.50	5	7,604	0.07%
2022/11/18	1	71.20	0	0.00	71.50	1	7,580	0.01%
2022/11/17	3	70.07	0	0.00	70.90	3	7,510	0.04%
2022/11/15	1	72.10	2	72.25	72.40	-1	7,344	-0.01%
2022/11/14	6	72.88	3	72.90	73.00	3	7,264	0.04%
2022/11/11	2	70.10	5	70.20	70.50	-3	7,022	-0.04%
2022/11/09	6	69.10	0	0.00	69.10	6	7,106	0.08%
2022/11/08	3	68.43	1	68.70	68.10	2	7,302	0.03%
2022/11/07	0	0.00	1	67.60	67.90	-1	7,224	-0.01%
2022/11/04	1.7	66.44	1.4	66.42	66.70	0.3	7,204	0.00%
2022/11/03	1.3	66.85	0.1	66.90	66.80	1.2	7,201	0.02%
2022/11/02	2.3	66.90	1.3	67.30	67.30	1	7,170	0.01%
2022/11/01	2.5	67.28	0.4	67.17	67.00	2.1	7,129	0.03%
2022/10/31	0.2	68.14	0.2	68.12	68.40	0	7,068	0.00%
2022/10/28	0.2	68.14	0.2	68.06	67.70	0	7,089	0.00%
2022/10/27	0.2	68.48	0.1	68.80	68.10	0.2	7,145	0.00%
2022/10/26	0.4	68.49	0.4	68.49	68.30	0.1	7,178	0.00%
2022/10/25	1.3	68.16	0.3	68.60	68.80	1	7,310	0.01%
2022/10/24	0.1	69.50	0.3	69.55	69.30	-0.1	7,399	0.00%
2022/10/21	0.1	69.50	0	0.00	68.80	0.1	7,461	0.00%
2022/10/20	1.4	69.23	0.4	69.70	70.00	1	7,496	0.01%
2022/10/19	2.2	70.78	2.2	71.06	70.60	0.1	7,375	0.00%
2022/10/18	0.3	71.27	2.3	70.64	70.70	-2	7,313	-0.03%
2022/10/17	7.2	71.47	5.2	72.03	71.30	2	7,241	0.03%
2022/10/14	4.1	72.73	4.1	72.73	72.50	0	7,234	0.00%
2022/10/13	4.1	72.90	2.1	72.90	72.50	2.1	7,278	0.03%
2022/10/12	2	73.30	2	73.50	73.80	0	7,305	0.00%
2022/10/11	1.3	73.56	2.2	73.49	73.00	-1	7,327	-0.01%
2022/10/07	4	75.15	4	75.73	74.80	0	7,235	0.00%
2022/10/06	4	76.58	4	77.38	76.00	0	7,230	0.00%
2022/10/05	5	76.96	1	77.40	76.20	4	7,215	0.06%
2022/10/04	0	0.00	1	76.10	76.20	-1	7,217	-0.01%
2022/10/03	4.2	74.98	3	74.87	74.20	1.2	7,175	0.02%
2022/09/30	2	77.05	1	77.40	77.00	1	7,246	0.01%
2022/09/29	1	77.10	1	78.00	78.20	0	7,265	0.00%
2022/09/28	1	77.00	0	0.00	77.70	1	7,308	0.01%
2022/09/23	1.1	78.15	1	77.20	77.30	0.1	7,303	0.00%
2022/09/22	3.1	77.66	0	0.00	79.00	3.1	7,377	0.04%
2022/09/21	0	79.20	1	79.30	78.60	-1	7,331	-0.01%
2022/09/15	3	79.37	3	79.43	79.60	0	7,002	0.00%
2022/09/14	0	0.00	1	79.70	79.20	-1	6,959	-0.01%
2022/09/12	1	80.30	1	80.30	80.80	0	6,924	0.00%
2022/09/06	0	0.00	1	79.50	79.50	-1	6,985	-0.01%
2022/09/05	1.1	79.20	1	79.10	79.20	0.1	6,969	0.00%
2022/09/02	0	0.00	2	78.40	77.90	-2	6,956	-0.03%
2022/09/01	3	78.03	4	77.75	78.10	-1	6,962	-0.01%
2022/08/31	1	79.10	1.1	79.09	79.30	-0.1	6,922	0.00%
2022/08/29	1	77.70	1	78.70	78.30	0	6,888	0.00%
2022/08/26	2.1	79.01	0	0.00	79.00	2.1	6,886	0.03%
2022/08/25	0	0.00	5	78.70	79.00	-5	6,895	-0.07%
2022/08/24	2	78.25	1	78.30	78.40	1	6,917	0.01%
2022/08/22	1	79.50	1.2	79.35	79.50	-0.2	7,109	0.00%
2022/08/18	0	0.00	0.5	78.40	79.00	-0.5	7,130	-0.01%
2022/08/17	3.4	77.82	0	0.00	77.80	3.4	7,122	0.05%
2022/08/16	5	77.80	14.5	78.15	78.40	-9.5	7,123	-0.13%
2022/08/15	15.1	77.94	1.2	78.28	77.80	13.9	7,028	0.20%
2022/08/12	1	81.20	1	81.70	80.90	0	6,884	0.00%
2022/08/11	0.2	81.50	0	0.00	81.30	0.2	6,980	0.00%
2022/08/10	1	81.30	1	81.30	81.50	0	7,124	0.00%
2022/08/09	1	80.40	2	80.30	80.50	-1	7,300	-0.01%
2022/08/08	2	78.95	0	0.00	79.70	2	7,586	0.03%
2022/08/05	1	79.10	1	79.00	79.10	0	7,619	0.00%
2022/08/04	1.1	78.26	1	78.60	78.30	0.1	7,636	0.00%
2022/08/03	0	0.00	0.1	78.40	78.50	-0.1	7,635	0.00%
2022/08/02	3	78.00	0	0.00	78.70	3	7,614	0.04%
2022/08/01	13	77.99	2	77.90	78.40	11	7,546	0.15%
2022/07/29	2	84.45	2	84.45	84.60	0	7,400	0.00%
2022/07/28	0	0.00	10	83.50	84.40	-10	7,262	-0.14%
2022/07/26	10	82.20	0	0.00	82.50	10	7,166	0.14%
2022/07/25	2	82.45	2	82.25	83.00	0	7,161	0.00%
2022/07/21	1	83.50	1	83.50	83.70	0	7,118	0.00%
2022/07/20	0	0.00	20.4	81.88	81.10	-20.4	7,113	-0.29%
2022/07/19	2	81.75	3	81.50	81.10	-1	7,122	-0.01%
2022/07/18	10	79.50	0	0.00	80.70	10	7,182	0.14%
2022/07/15	1	80.00	0	0.00	79.70	1	7,198	0.01%
2022/07/14	1	79.90	2	79.85	80.30	-1	7,338	-0.01%
2022/07/13	1	79.00	1	79.00	79.20	0	7,323	0.00%
2022/07/08	0	76.60	0	0.00	76.20	0	7,356	0.00%
2022/07/06	5	76.86	2	76.65	75.00	3	7,233	0.04%
2022/07/04	1	79.20	0	0.00	79.20	1	7,258	0.01%
2022/07/01	0	0.00	5	80.06	79.30	-5	7,319	-0.07%
2022/06/30	2	80.50	0	0.00	79.80	2	7,404	0.03%
2022/06/27	1	81.00	5	81.00	80.80	-4	7,836	-0.05%
2022/06/23	0	0.00	2	78.90	80.00	-2	7,891	-0.03%
2022/06/22	1	79.40	1	79.60	79.40	0	7,860	0.00%
2022/06/21	3	79.83	4	80.15	80.60	-1	7,842	-0.01%
2022/06/20	1	78.60	0	0.00	78.90	1	7,806	0.01%
2022/06/17	1	78.50	0	0.00	81.00	1	7,831	0.01%
2022/06/16	1	80.70	1	81.00	79.80	0	7,752	0.00%
2022/06/15	0	0.00	1	80.20	80.00	-1	7,838	-0.01%
2022/06/14	20	80.00	0	0.00	79.90	20	7,954	0.25%
2022/06/13	1	79.60	4	78.93	79.30	-3	8,014	-0.04%
2022/06/08	1	81.10	2	80.65	80.20	-1	8,024	-0.01%
2022/06/07	0	0.00	3	79.93	80.00	-3	8,126	-0.04%
2022/06/02	0	0.00	1	80.00	79.10	-1	8,344	-0.01%
2022/06/01	1	80.00	2	79.95	79.90	-1	8,428	-0.01%
2022/05/31	0	0.00	10	79.30	79.60	-10	8,436	-0.12%
2022/05/30	1	78.70	30	78.92	79.10	-29	8,301	-0.35%
2022/05/27	3	77.50	2	77.00	77.20	1	8,252	0.01%
2022/05/26	2	76.70	1	76.40	76.70	1	8,252	0.01%
2022/05/24	2	75.50	2	76.10	75.00	0	8,479	0.00%
2022/05/23	2	75.40	0	0.00	75.50	2	8,400	0.02%
2022/05/20	7	74.53	0	0.00	74.50	7	8,389	0.08%
2022/05/19	0	74.70	1	75.00	75.10	-1	8,312	-0.01%
2022/05/18	6.6	75.19	0	0.00	75.70	6.6	8,208	0.08%
2022/05/17	3.2	75.67	2	75.65	75.40	1.2	8,051	0.02%
2022/05/16	31.6	76.83	7	76.53	76.40	24.6	7,882	0.31%
2022/05/13	2.2	81.69	2	81.70	82.10	0.2	7,582	0.00%
2022/05/12	0.1	82.80	1	82.00	82.10	-0.9	7,552	-0.01%
2022/05/10	2	83.10	2	83.05	83.60	0	7,542	0.00%
2022/05/09	5	84.50	0	0.00	84.90	5	7,633	0.07%
2022/05/06	0	0.00	2	85.00	85.60	-2	7,668	-0.03%
2022/05/05	4	85.58	2	85.65	85.50	2	7,688	0.03%
2022/05/04	1	84.70	4	84.93	85.20	-3	7,699	-0.04%
2022/05/03	1	83.80	3	83.60	83.60	-2	7,777	-0.03%
2022/04/28	1	82.60	0	0.00	82.90	1	7,907	0.01%
2022/04/27	1	82.80	1	82.90	83.00	0	7,975	0.00%
2022/04/25	0.1	83.40	1	83.40	83.20	-0.9	7,981	-0.01%
2022/04/22	3	84.00	0	0.00	84.50	3	7,911	0.04%
2022/04/21	2	85.40	1	85.20	84.60	1	7,849	0.01%
2022/04/19	0	0.00	1	85.50	85.00	-1	7,715	-0.01%
2022/04/18	5	85.12	2	84.80	85.20	3	7,809	0.04%
2022/04/14	1	86.10	1	86.30	85.60	0	7,872	0.00%
2022/04/13	1	87.00	1	87.40	87.70	0	7,858	0.00%
2022/04/12	0.1	85.70	0	0.00	85.70	0.1	7,863	0.00%
2022/04/11	4.2	85.63	1	86.20	85.60	3.2	7,899	0.04%
2022/04/08	1	85.80	0	0.00	85.90	1	7,892	0.01%
2022/04/07	4	86.15	0	0.00	86.00	4	7,870	0.05%
2022/04/06	0.1	87.00	0	0.00	87.00	0.1	7,908	0.00%
2022/04/01	4	86.50	2	86.50	86.50	2	8,054	0.02%
2022/03/31	3	88.63	3.1	88.77	88.30	-0.1	7,848	0.00%
2022/03/30	6	89.53	0	0.00	89.60	6	7,671	0.08%
2022/03/29	2	91.00	1	90.90	91.30	1	7,505	0.01%
2022/03/28	0	0.00	5	90.64	91.80	-5	7,499	-0.07%
2022/03/23	0	0.00	1	92.70	92.70	-1	7,703	-0.01%
2022/03/22	0	0.00	1	92.10	91.40	-1	7,769	-0.01%
2022/03/21	4	92.15	0	0.00	92.00	4	7,743	0.05%
2022/03/17	3	92.27	0.5	92.50	92.40	2.5	7,714	0.03%
2022/03/16	0	0.00	2	91.60	92.00	-2	7,634	-0.03%
2022/03/15	1	91.00	1	90.90	91.00	0	7,586	0.00%
2022/03/14	1	91.90	1	91.90	92.00	0	7,617	0.00%
2022/03/11	1	92.10	2	92.30	92.00	-1	7,628	-0.01%
2022/03/10	2	92.55	4	92.48	92.60	-2	7,640	-0.03%
2022/03/09	3	89.23	1	89.30	89.10	2	7,563	0.03%
2022/03/07	1	90.60	4	90.65	90.90	-3	7,381	-0.04%
2022/03/04	2	92.85	1	92.90	92.90	1	7,407	0.01%
2022/03/03	0	0.00	1	93.70	93.60	-1	7,410	-0.01%
2022/03/01	1	94.00	1	94.00	93.80	0	7,400	0.00%
2022/02/25	2	92.05	0	0.00	92.90	2	7,351	0.03%
2022/02/24	4	92.28	3	92.07	91.90	1	7,291	0.01%
2022/02/22	7	93.11	7	94.20	94.80	0	7,251	0.00%
2022/02/21	2	94.30	0	0.00	94.70	2	7,214	0.03%
2022/02/18	1	93.90	1	93.90	94.30	0	7,274	0.00%
2022/02/17	1	93.00	1	93.50	93.20	0	7,482	0.00%
2022/02/16	1	92.90	2	92.90	93.40	-1	7,718	-0.01%
2022/02/15	4	92.23	0	0.00	92.40	4	7,737	0.05%
2022/02/14	2	92.00	1	91.90	92.60	1	7,744	0.01%
2022/02/11	1	93.80	1	93.80	93.80	0	7,869	0.00%
2022/02/10	4.1	94.77	2	94.85	95.00	2.1	7,888	0.03%
2022/02/09	2.2	95.58	10	95.51	95.70	-7.8	7,903	-0.10%
2022/02/08	1	94.00	1	93.90	94.20	0	7,810	0.00%
2022/02/07	0.2	93.20	0	0.00	93.70	0.2	7,801	0.00%
2022/01/26	1	93.10	2	93.10	92.90	-1	7,746	-0.01%
2022/01/25	4	92.15	2	92.25	93.00	2	7,756	0.03%
2022/01/24	0.1	93.00	1	94.00	94.00	-1	7,671	-0.01%
2022/01/21	0.1	92.10	2	92.30	92.90	-2	7,617	-0.03%
2022/01/19	0	0.00	1	93.50	93.40	-1	7,398	-0.01%
2022/01/18	3	93.80	1	93.80	93.40	2	7,371	0.03%
2022/01/17	1	91.80	0	0.00	91.90	1	7,275	0.01%
2022/01/14	0.1	91.80	0	0.00	92.50	0.1	7,282	0.00%
2022/01/13	2	92.80	0	0.00	92.20	2	7,243	0.03%
2022/01/12	1	91.60	2	91.80	91.90	-1	7,196	-0.01%
2022/01/11	0.1	92.00	0	0.00	92.10	0.1	7,183	0.00%
2022/01/10	0	0.00	0.6	92.30	92.50	-0.6	7,108	-0.01%
2022/01/06	1	92.40	4	92.58	93.30	-3	7,039	-0.04%
2022/01/05	3.2	93.38	0	0.00	93.50	3.2	6,993	0.05%
2022/01/04	6.2	93.05	1	93.30	93.50	5.2	6,997	0.07%
2022/01/03	2	93.60	3	93.80	93.70	-1	6,912	-0.01%
2021/12/30	1	95.10	104	95.25	94.70	-103	6,892	-1.49%	大賣/鉅額交易
2021/12/29	1	94.10	5	95.14	94.60	-4	6,822	-0.06%
2021/12/28	6.1	94.36	21	94.00	94.70	-14.9	6,688	-0.22%
2021/12/27	2	91.80	3	91.33	91.40	-1	6,417	-0.02%
2021/12/24	1	90.30	3	90.37	90.50	-2	6,430	-0.03%
2021/12/23	1	89.90	2	90.30	90.30	-1	6,459	-0.02%
2021/12/22	0	0.00	4	89.50	90.00	-4	6,490	-0.06%
2021/12/21	1	89.20	22.5	88.20	89.30	-21.5	6,476	-0.33%
2021/12/20	3	88.33	4	88.35	87.80	-1	6,421	-0.02%
2021/12/17	58.5	89.25	2	89.55	88.90	56.5	6,429	0.88%
2021/12/16	4	90.00	2	90.10	90.10	2	6,493	0.03%
2021/12/15	5	88.80	0	0.00	88.80	5	6,545	0.08%
2021/12/14	1	89.20	2	88.70	89.30	-1	6,669	-0.01%
2021/12/13	1	89.10	7	88.84	88.70	-6	6,598	-0.09%
2021/12/10	11	89.43	7	89.33	89.30	4	6,574	0.06%
2021/12/09	1	88.40	2	89.00	89.00	-1	6,519	-0.02%
2021/12/08	2	88.75	2.3	88.79	88.40	-0.3	6,494	0.00%
2021/12/03	2	88.00	0	0.00	87.80	2	6,465	0.03%
2021/12/02	8.3	87.23	10	87.90	87.90	-1.7	6,415	-0.03%
2021/12/01	1	87.80	1	87.80	87.90	0	6,352	0.00%
2021/11/30	5	87.52	0.3	87.43	85.90	4.7	6,298	0.07%
2021/11/29	0	0.00	2	86.55	86.60	-2	6,121	-0.03%
2021/11/26	1	87.00	3	87.03	86.60	-2	6,109	-0.03%
2021/11/25	0.1	87.00	1	87.80	88.00	-0.9	6,188	-0.01%
2021/11/24	1	87.00	0	0.00	87.00	1	6,214	0.02%
2021/11/23	0	0.00	4.2	87.38	87.60	-4.2	6,215	-0.07%
2021/11/22	4	86.18	2	86.40	86.50	2	6,165	0.03%
2021/11/19	2	86.95	8	86.65	86.90	-6	6,152	-0.10%
2021/11/17	6	87.52	7.1	88.03	88.50	-1.1	6,087	-0.02%
2021/11/16	1	87.80	2	88.05	88.60	-1	6,057	-0.02%
2021/11/15	3	85.73	8	85.95	86.00	-5	5,885	-0.08%
2021/11/12	0	0.00	2	83.10	83.00	-2	5,764	-0.03%
2021/11/10	3	82.63	1.2	82.38	82.80	1.8	5,945	0.03%
2021/11/09	1	80.90	0	0.00	81.10	1	5,960	0.02%
2021/11/08	2	80.15	1	81.20	81.50	1	5,963	0.02%
2021/11/05	7	79.61	2	79.75	80.00	5	5,955	0.08%
2021/11/02	0	0.00	1	79.30	79.20	-1	6,033	-0.02%
2021/11/01	1	78.50	0	0.00	78.50	1	6,062	0.02%
2021/10/29	9	78.20	0	0.00	78.00	9	6,258	0.14%
2021/10/26	3	79.10	1	79.10	79.20	2	6,656	0.03%
2021/10/22	0	0.00	24	78.38	78.30	-24	6,850	-0.35%
2021/10/21	5.2	77.90	1	77.80	77.90	4.2	7,033	0.06%
2021/10/20	1	78.50	5	79.50	78.40	-4	7,473	-0.05%
2021/10/19	0	0.00	20	79.00	79.40	-20	7,685	-0.26%
2021/10/18	1	78.90	2	79.10	78.90	-1	7,828	-0.01%
2021/10/15	1	78.40	0	0.00	78.40	1	7,969	0.01%
2021/10/14	1	78.70	1	78.70	78.90	0	8,014	0.00%
2021/10/13	1	77.80	1	77.80	77.40	0	8,055	0.00%
2021/10/12	6	76.55	1	76.80	76.90	5	8,120	0.06%
2021/10/07	1	78.80	2	78.85	78.10	-1	8,317	-0.01%
2021/10/05	0.2	77.10	0	0.00	77.10	0.2	8,422	0.00%
2021/10/04	1	77.50	1	77.70	77.30	0	8,509	0.00%
2021/09/30	1	77.80	1	77.80	77.50	0	8,565	0.00%
2021/09/29	7	76.37	1	76.60	76.70	6	8,640	0.07%
2021/09/28	6	77.42	2	77.50	77.50	4	8,704	0.05%
2021/09/27	5	77.80	1	77.90	78.20	4	8,780	0.05%
2021/09/24	12	78.42	1	78.60	78.40	11	8,891	0.12%
2021/09/23	1	78.80	2	78.75	79.50	-1	8,853	-0.01%
2021/09/22	2	76.60	1	77.70	78.40	1	8,773	0.01%
2021/09/16	0	0.00	12	75.78	76.00	-12	8,638	-0.14%
2021/09/15	3	76.23	1	76.40	75.90	2	8,810	0.02%
2021/09/14	2	75.90	0	0.00	75.70	2	8,897	0.02%
2021/09/13	1	75.30	4	75.00	75.20	-3	9,109	-0.03%
2021/09/10	4.1	74.06	1.1	74.23	74.90	3	9,193	0.03%
2021/09/09	1	75.50	1	75.40	76.00	0	9,279	0.00%
2021/09/08	0	0.00	3	76.60	76.20	-3	9,445	-0.03%
2021/09/07	0	0.00	2	77.10	76.90	-2	9,584	-0.02%
2021/09/06	10.1	77.40	0	0.00	76.80	10.1	9,718	0.10%
2021/09/03	1	77.50	2	77.10	77.40	-1	9,797	-0.01%
2021/09/02	1	77.20	1	77.20	77.10	0	9,933	0.00%
2021/09/01	23	78.18	1	78.10	78.00	22	10,141	0.22%
2021/08/24	1	76.60	22	76.79	76.70	-21	10,639	-0.20%
2021/08/23	3	76.07	2	76.20	75.90	1	10,719	0.01%
2021/08/20	3	75.90	3	75.83	75.60	0	10,840	0.00%
2021/08/19	0	0.00	1	74.60	74.90	-1	11,356	-0.01%
2021/08/18	28	75.11	2	74.40	75.20	26	11,484	0.23%
2021/08/16	2.1	73.12	1.2	73.12	73.20	0.9	11,444	0.01%
2021/08/13	2.3	74.36	6.6	73.69	73.70	-4.3	11,420	-0.04%
2021/08/12	4.2	75.79	1.2	75.71	76.00	3	11,377	0.03%
2021/08/11	4.1	76.33	0.2	76.60	76.40	3.9	11,433	0.03%
2021/08/10	4	77.20	0	0.00	77.10	4	11,563	0.03%
2021/08/09	0	0.00	2	77.45	77.50	-2	11,738	-0.02%
2021/08/05	4	76.53	0	0.00	76.40	4	12,015	0.03%
2021/08/04	14.2	76.43	1.2	76.60	76.20	13	12,291	0.11%
2021/08/03	3.2	76.73	0.2	77.00	77.40	3	12,231	0.02%
2021/08/02	6.1	77.58	9.1	78.30	78.00	-3	12,165	-0.02%
2021/07/30	1.2	77.42	3.1	77.70	77.30	-1.9	12,196	-0.02%
2021/07/29	2	78.50	1	78.30	78.40	1	12,203	0.01%
2021/07/28	5.1	78.81	4	78.78	79.00	1.1	12,184	0.01%
2021/07/27	8	79.83	5	80.12	80.40	3	12,188	0.02%
2021/07/26	29.5	81.13	2	81.00	80.90	27.5	12,102	0.23%
2021/07/23	6.7	89.50	3	89.80	89.40	3.7	11,689	0.03%
2021/07/22	5	89.86	1	89.80	90.00	4	11,501	0.03%
2021/07/21	2.4	90.17	0	0.00	90.30	2.4	11,469	0.02%
2021/07/20	1	90.80	0	0.00	91.00	1	11,325	0.01%
2021/07/19	3	90.60	0	0.00	90.70	3	11,315	0.03%
2021/07/16	1	90.90	7	90.76	91.40	-6	11,385	-0.05%
2021/07/15	1	89.80	1	89.80	89.40	0	11,377	0.00%
2021/07/14	2	90.10	0	0.00	89.90	2	11,334	0.02%
2021/07/13	2	91.55	9	91.73	91.80	-7	11,261	-0.06%
2021/07/12	0	0.00	1	91.30	91.30	-1	11,292	-0.01%
2021/07/09	1	90.60	0	0.00	90.50	1	11,276	0.01%
2021/07/08	0	0.00	12	90.93	90.60	-12	11,313	-0.11%
2021/07/06	6	89.70	8	90.75	89.50	-2	11,376	-0.02%
2021/07/05	1	90.20	17	90.45	90.20	-16	11,361	-0.14%
2021/07/02	3	89.10	2	88.90	88.90	1	11,314	0.01%
2021/07/01	1	88.60	2	88.50	88.20	-1	11,283	-0.01%
2021/06/30	0	0.00	11	87.58	87.50	-11	11,193	-0.10%
2021/06/29	1	86.80	1	86.60	86.90	0	11,209	0.00%
2021/06/28	1	87.60	0	0.00	87.70	1	11,449	0.01%
2021/06/25	2	87.40	1	87.80	87.30	1	11,570	0.01%
2021/06/24	13	86.75	0	0.00	86.80	13	11,637	0.11%
2021/06/22	9	86.18	2	86.35	86.20	7	11,458	0.06%
2021/06/17	6	87.12	0	0.00	87.60	6	11,245	0.05%
2021/06/16	1	87.90	4	88.10	88.30	-3	11,237	-0.03%
2021/06/15	10	87.06	6	87.47	87.10	4	11,287	0.04%
2021/06/11	1	86.10	4	86.18	86.00	-3	11,244	-0.03%
2021/06/10	5	85.20	5	85.96	85.10	0	11,254	0.00%
2021/06/09	12	85.48	1	85.20	85.10	11	11,197	0.10%
2021/06/08	5	86.72	4	86.83	86.70	1	11,121	0.01%
2021/06/07	1	86.30	1	86.90	87.00	0	11,106	0.00%
2021/06/04	4.3	87.10	0	0.00	87.10	4.3	11,104	0.04%
2021/06/03	16	87.55	0	0.00	87.80	16	11,145	0.14%
2021/06/02	3.2	88.37	31	89.01	88.40	-27.8	11,093	-0.25%
2021/06/01	36	90.00	4	90.43	89.90	32	11,019	0.29%
2021/05/31	1	88.80	3	89.33	89.70	-2	11,062	-0.02%
2021/05/28	2.4	87.89	3	88.47	87.90	-0.6	11,048	-0.01%
2021/05/27	1	86.60	4	87.30	87.40	-3	10,966	-0.03%
2021/05/26	9	87.04	0	0.00	87.20	9	10,593	0.08%
2021/05/25	8	88.08	0	0.00	87.90	8	10,510	0.08%
2021/05/24	4.1	87.93	1	88.20	87.90	3.1	10,469	0.03%
2021/05/21	7	88.64	1	89.00	88.80	6	10,477	0.06%
2021/05/20	3	88.80	0	0.00	88.40	3	10,473	0.03%
2021/05/19	3	90.07	2	90.30	89.50	1	10,440	0.01%
2021/05/18	5	88.86	5	89.58	90.00	0	10,478	0.00%
2021/05/17	3	88.10	3	88.23	88.30	0	10,558	0.00%
2021/05/14	5	90.24	13	91.75	90.30	-8	10,414	-0.08%
2021/05/13	1	88.00	1	87.90	88.10	0	10,258	0.00%
2021/05/12	3	86.20	1	86.00	87.90	2	10,164	0.02%
2021/05/07	2	95.20	7	95.00	95.40	-5	10,007	-0.05%
2021/05/06	3	92.60	1	94.20	93.00	2	10,012	0.02%
2021/05/05	0.2	94.30	0	0.00	94.10	0.2	9,907	0.00%
2021/05/04	5	93.90	2	94.75	94.30	3	9,895	0.03%
2021/05/03	7.6	96.93	0	0.00	96.20	7.6	9,850	0.08%
2021/04/29	0	0.00	2	98.40	98.40	-2	9,793	-0.02%
2021/04/28	3	97.93	2	97.90	97.60	1	9,796	0.01%
2021/04/27	10	97.44	9	99.30	97.40	1	9,875	0.01%
2021/04/26	2	98.15	6	98.53	98.80	-4	9,825	-0.04%
2021/04/23	21	97.80	7	98.09	97.60	14	9,893	0.14%
2021/04/22	2	96.85	11	98.13	97.20	-9	9,913	-0.09%
2021/04/21	26	97.70	0	0.00	97.80	26	9,885	0.26%
2021/04/20	3	97.87	3	97.97	98.00	0	9,976	0.00%
2021/04/19	2	96.90	0	0.00	97.30	2	9,987	0.02%
2021/04/16	8	96.94	1	96.90	97.90	7	10,011	0.07%
2021/04/13	73.3	96.33	1	95.80	95.90	72.3	10,058	0.72%
2021/04/12	2.1	97.53	0	0.00	97.40	2.1	10,139	0.02%
2021/04/09	25.2	98.06	1	97.60	97.90	24.2	10,199	0.24%
2021/04/08	3	99.10	0	0.00	98.80	3	10,104	0.03%
2021/04/07	13	98.75	0	0.00	99.00	13	10,058	0.13%
2021/04/06	22.5	99.48	2	99.85	99.30	20.5	9,994	0.21%
2021/04/01	36.1	99.13	11	100.18	99.00	25.1	10,014	0.25%
2021/03/31	12	99.63	30	98.90	98.00	-18	9,944	-0.18%
2021/03/30	9	96.73	3	98.37	99.00	6	9,625	0.06%
2021/03/29	5	96.62	36	97.81	98.00	-31	9,494	-0.33%
2021/03/26	0	0.00	3	94.00	94.00	-3	9,377	-0.03%
2021/03/25	18	92.98	1	92.80	93.00	17	9,391	0.18%
2021/03/24	16	93.69	0	0.00	93.70	16	9,444	0.17%
2021/03/23	3	93.50	38	93.46	93.40	-35	9,436	-0.37%
2021/03/22	1	90.60	21	90.73	90.80	-20	9,384	-0.21%
2021/03/19	29	90.12	1	90.30	89.40	28	9,490	0.30%
2021/03/18	31	90.43	85	91.79	91.50	-54	9,412	-0.57%
2021/03/17	18	88.71	2	88.50	88.60	16	9,292	0.17%
2021/03/16	13	89.29	53	88.84	89.50	-40	9,331	-0.43%
2021/03/15	9	87.96	5	89.00	88.90	4	9,314	0.04%
2021/03/12	3	88.37	88	88.05	88.50	-85	9,404	-0.90%
2021/03/11	1	86.80	47	86.45	86.80	-46	9,511	-0.48%
2021/03/10	9	85.88	48	86.44	85.70	-39	9,556	-0.41%
2021/03/09	10	84.57	5	84.70	85.50	5	9,543	0.05%
2021/03/08	30	85.17	0	0.00	85.00	30	9,506	0.32%
2021/03/05	7	84.63	7	85.40	85.50	0	9,449	0.00%
2021/03/04	1	85.00	0	0.00	85.20	1	9,598	0.01%
2021/03/03	19	85.47	0	0.00	85.60	19	9,540	0.20%
2021/03/02	3	85.97	9	86.29	86.00	-6	9,484	-0.06%
2021/02/26	7	85.01	2	84.95	85.00	5	9,466	0.05%
2021/02/25	1	86.10	11	86.85	87.00	-10	9,354	-0.11%
2021/02/24	32	86.05	3	86.07	85.50	29	9,362	0.31%
2021/02/23	123	86.22	3.1	86.18	86.70	119.9	9,288	1.29%	大買/鉅額交易
2021/02/22	23.2	87.61	21	88.70	87.30	2.2	9,305	0.02%
2021/02/19	21	87.43	3	88.20	88.20	18	9,357	0.19%
2021/02/18	5	88.04	61	89.03	88.90	-56	9,557	-0.59%
2021/02/17	15	87.81	67.1	88.10	88.70	-52.1	9,739	-0.53%
2021/02/04	13.1	84.66	0	0.00	84.50	13.1	9,595	0.14%
2021/02/03	9	85.10	13	85.20	85.50	-4	9,737	-0.04%
2021/02/02	2	84.60	27	84.73	84.60	-25	9,766	-0.26%
2021/02/01	2	82.10	2	82.25	82.50	0	9,634	0.00%
2021/01/29	7	81.81	0	0.00	80.70	7	9,623	0.07%
2021/01/28	53	83.26	13	84.66	82.80	40	9,571	0.42%
2021/01/27	11	84.20	6	84.42	84.10	5	9,501	0.05%
2021/01/26	7	83.19	3	83.40	83.00	4	9,472	0.04%
2021/01/25	1	84.40	8	83.93	84.30	-7	9,428	-0.07%
2021/01/22	1	82.10	12	82.07	82.40	-11	9,397	-0.12%
2021/01/21	1	81.30	3	81.43	81.40	-2	9,386	-0.02%
2021/01/20	3	81.30	6.1	81.35	81.20	-3.1	9,356	-0.03%
2021/01/19	0	0.00	2	83.25	82.60	-2	9,215	-0.02%
2021/01/18	55	82.63	3	83.10	83.20	52	9,152	0.57%
2021/01/15	7	86.47	4	85.63	85.00	3	9,070	0.03%
2021/01/14	52	85.92	1	85.30	85.60	51	9,068	0.56%
2021/01/13	3	86.00	4	86.28	86.10	-1	9,146	-0.01%
2021/01/12	10	84.20	3	84.30	84.90	7	8,981	0.08%
2021/01/11	0	0.00	1	84.90	84.90	-1	8,902	-0.01%
2021/01/08	4	83.95	0	0.00	84.60	4	8,867	0.05%
2021/01/07	5	84.20	2	84.30	83.90	3	8,812	0.03%
2021/01/06	9	84.37	61	84.75	83.90	-52	8,743	-0.59%
2021/01/05	5	83.30	12.1	83.63	84.70	-7.1	8,604	-0.08%
2021/01/04	53	80.63	3	81.27	81.10	50	8,528	0.59%
2020/12/31	4	80.60	106	80.71	80.90	-102	8,497	-1.20%	大賣/鉅額交易
2020/12/30	0	0.00	2	80.70	81.00	-2	8,578	-0.02%
2020/12/28	5	80.44	3	80.53	80.90	2	8,742	0.02%
2020/12/25	0	0.00	16	79.26	79.80	-16	8,747	-0.18%
2020/12/24	0	0.00	7	78.60	78.80	-7	8,771	-0.08%
2020/12/23	1	78.50	13	78.74	79.00	-12	8,847	-0.14%
2020/12/22	5	78.60	0	0.00	78.30	5	8,858	0.06%
2020/12/21	0	0.00	5	79.50	79.50	-5	8,970	-0.06%
2020/12/18	1	79.20	7	79.23	78.90	-6	8,955	-0.07%
2020/12/17	1	78.10	0	0.00	77.70	1	8,897	0.01%
2020/12/16	5	78.08	16	78.51	78.90	-11	8,902	-0.12%
2020/12/15	117	79.48	13	77.94	77.60	104	8,883	1.17%	大買/鉅額交易
2020/12/14	8	80.08	50	80.15	79.90	-42	8,805	-0.48%
2020/12/11	8	80.70	8	81.33	81.10	0	8,842	0.00%
2020/12/10	3	80.30	1	80.20	80.60	2	8,842	0.02%
2020/12/09	0	0.00	1	81.70	81.90	-1	8,812	-0.01%
2020/12/08	2	81.45	4	81.60	81.90	-2	8,816	-0.02%
2020/12/07	3	80.97	7	81.14	81.40	-4	8,781	-0.05%
2020/12/04	2	78.70	16	78.57	79.00	-14	8,731	-0.16%
2020/12/03	4	77.93	10	77.90	77.40	-6	8,758	-0.07%
2020/12/02	2.2	77.94	6	77.98	77.80	-3.8	8,777	-0.04%
2020/12/01	2	76.80	0	0.00	77.50	2	8,916	0.02%
2020/11/30	8	76.51	1	76.30	77.00	7	9,025	0.08%
2020/11/27	1	77.30	5	77.70	77.70	-4	8,910	-0.04%
2020/11/26	2	77.70	1	77.70	77.70	1	9,030	0.01%
2020/11/25	0	0.00	1	77.20	77.50	-1	9,185	-0.01%
2020/11/24	2	77.70	4	77.30	77.40	-2	9,343	-0.02%
2020/11/23	1.5	77.23	2	77.25	77.50	-0.5	9,412	-0.01%
2020/11/20	1	76.50	0	0.00	76.50	1	9,474	0.01%
2020/11/19	4.5	76.65	2	76.45	76.50	2.5	9,607	0.03%
2020/11/18	3.4	76.15	4	76.15	76.30	-0.6	9,611	-0.01%
2020/11/17	1	75.00	3	75.40	75.60	-2	9,711	-0.02%
2020/11/16	6	74.87	12.1	74.75	76.10	-6.1	9,609	-0.06%
2020/11/13	1	71.10	1	71.00	71.50	0	9,399	0.00%
2020/11/12	6	71.28	0	0.00	71.10	6	9,508	0.06%
2020/11/10	4	72.20	1	72.30	72.10	3	10,285	0.03%
2020/11/09	4	73.88	4	74.00	74.00	0	10,186	0.00%
2020/11/05	0	0.00	1	73.60	72.70	-1	10,177	-0.01%
2020/11/04	1	72.80	1	73.10	72.70	0	10,234	0.00%
2020/11/03	0	0.00	20	73.30	73.30	-20	10,279	-0.19%
2020/10/29	3	71.43	0	0.00	72.00	3	10,709	0.03%
2020/10/28	7	72.96	3	72.97	73.10	4	11,171	0.04%
2020/10/26	2	72.20	0	0.00	72.20	2	11,688	0.02%
2020/10/23	1	71.40	1	71.60	71.70	0	11,849	0.00%
2020/10/22	2	70.90	4	71.00	72.10	-2	12,018	-0.02%
2020/10/21	6	71.57	3	71.80	71.20	3	12,064	0.02%
2020/10/14	1	73.70	0	0.00	73.90	1	12,488	0.01%
2020/10/13	0	0.00	2	73.45	73.90	-2	12,523	-0.02%
2020/10/12	2	73.55	1	73.30	73.30	1	12,524	0.01%
2020/10/08	0	0.00	1	74.40	74.90	-1	12,487	-0.01%
2020/10/07	3	74.30	0	0.00	74.20	3	12,464	0.02%
2020/10/06	0.3	74.90	0	0.00	74.90	0.3	12,436	0.00%
2020/10/05	3.3	74.04	1	74.30	74.00	2.3	12,462	0.02%
2020/09/30	0	0.00	1	75.10	75.60	-1	12,565	-0.01%
2020/09/28	1	73.80	0	0.00	74.20	1	12,869	0.01%
2020/09/24	6	73.40	0	0.00	73.00	6	12,957	0.05%
2020/09/23	0	0.00	6	75.85	75.40	-6	12,923	-0.05%
2020/09/22	3	75.53	1	75.60	75.60	2	12,953	0.02%
2020/09/21	14	77.13	0	0.00	76.30	14	12,971	0.11%
2020/09/18	2	78.00	3	77.70	78.10	-1	12,990	-0.01%
2020/09/17	3	78.87	3	79.37	78.60	0	12,934	0.00%
2020/09/16	2	78.35	3	78.83	78.80	-1	12,932	-0.01%
2020/09/15	1	78.10	1	78.00	78.30	0	12,879	0.00%
2020/09/14	0	0.00	16	76.79	78.10	-16	13,055	-0.12%
2020/09/11	1.2	75.73	8	76.25	76.40	-6.8	13,037	-0.05%
2020/09/10	16	75.67	4	75.88	75.90	12	13,027	0.09%
2020/09/09	14	73.63	2	73.50	74.40	12	12,966	0.09%
2020/09/08	6	75.18	10	74.90	74.90	-4	12,882	-0.03%
2020/09/07	9	75.79	1	76.30	75.60	8	12,933	0.06%
2020/09/04	9	76.06	2	76.60	76.80	7	12,942	0.05%
2020/09/03	5	77.86	3	78.50	77.80	2	12,885	0.02%
2020/09/01	1	77.50	4	77.95	77.90	-3	13,030	-0.02%
2020/08/31	5	77.54	7	77.40	77.00	-2	12,903	-0.02%
2020/08/28	12	77.19	0	0.00	77.20	12	12,954	0.09%
2020/08/27	5	77.90	3	78.90	78.50	2	12,852	0.02%
2020/08/26	1	79.10	0	0.00	79.10	1	12,768	0.01%
2020/08/25	4	78.83	3	78.93	78.90	1	12,698	0.01%
2020/08/24	3	77.67	0	0.00	77.60	3	12,887	0.02%
2020/08/21	3	77.97	0	0.00	77.90	3	12,956	0.02%
2020/08/20	22	78.65	0	0.00	78.90	22	12,806	0.17%
2020/08/19	2	82.00	10	82.19	81.50	-8	12,699	-0.06%
2020/08/18	12	82.43	0	0.00	82.20	12	12,622	0.10%
2020/08/17	9	83.79	20.3	83.85	84.30	-11.3	12,514	-0.09%
2020/08/14	11	80.52	17	80.29	81.00	-6	12,346	-0.05%
2020/08/13	2	74.40	0	0.00	75.00	2	11,773	0.02%
2020/08/12	9	74.50	0	0.00	74.20	9	12,023	0.07%
2020/08/11	5	75.50	1	76.00	75.30	4	12,153	0.03%
2020/08/06	2	76.20	0	0.00	76.20	2	12,168	0.02%
2020/08/05	5	76.32	6	76.82	77.40	-1	12,172	-0.01%
2020/08/04	5.3	74.35	8	74.94	75.30	-2.7	12,104	-0.02%
2020/08/03	37	74.39	0	0.00	73.60	37	12,008	0.31%
2020/07/31	5	82.50	0	0.00	81.80	5	11,533	0.04%
2020/07/30	1	81.50	10	82.16	82.10	-9	11,323	-0.08%
2020/07/29	3	80.70	12	80.93	80.60	-9	11,158	-0.08%
2020/07/28	0	0.00	6	79.33	79.70	-6	11,103	-0.05%
2020/07/27	4	80.35	0	0.00	79.80	4	11,094	0.04%
2020/07/24	0	0.00	1	80.70	79.90	-1	11,074	-0.01%
2020/07/23	0.1	81.90	0	0.00	82.00	0.1	11,013	0.00%
2020/07/22	2	81.50	4	81.45	82.00	-2	10,998	-0.02%
2020/07/21	11	80.09	2	80.05	79.90	9	10,836	0.08%
2020/07/17	5	78.20	0	0.00	78.00	5	10,651	0.05%
2020/07/15	0	0.00	2	78.45	78.70	-2	10,686	-0.02%
2020/07/13	0	0.00	4	77.45	77.80	-4	10,794	-0.04%
2020/07/10	2	77.00	0	0.00	77.00	2	10,911	0.02%
2020/07/09	2	78.55	3	78.43	76.70	-1	10,920	-0.01%
2020/07/08	2	76.55	23	76.95	76.70	-21	10,724	-0.20%
2020/07/07	0	0.00	4	75.28	75.80	-4	10,542	-0.04%
2020/07/06	0	0.00	12	75.17	75.40	-12	10,463	-0.11%
2020/07/03	1	74.10	34	74.02	74.00	-33	10,420	-0.32%
2020/07/02	1	72.90	17	72.52	72.60	-16	10,430	-0.15%
2020/07/01	0	0.00	2	71.55	71.60	-2	10,495	-0.02%
2020/06/29	0	0.00	1	70.80	70.90	-1	10,495	-0.01%
2020/06/24	1	70.70	0	0.00	70.90	1	10,487	0.01%
2020/06/23	0	0.00	1	70.10	70.00	-1	10,500	-0.01%
2020/06/22	20	69.80	0	0.00	70.00	20	10,517	0.19%
2020/06/19	4	70.75	2	69.80	69.60	2	10,567	0.02%
2020/06/17	1	67.70	0	0.00	68.10	1	10,428	0.01%
2020/06/16	2	67.80	2	67.90	68.00	0	10,612	0.00%
2020/06/15	3	67.17	1	67.80	67.00	2	10,757	0.02%
2020/06/12	23	68.03	5	68.28	67.80	18	10,815	0.17%
2020/06/11	1	70.40	0	0.00	69.70	1	10,837	0.01%
2020/06/10	4	70.15	2	71.30	69.80	2	10,951	0.02%
2020/06/09	4	70.50	25	70.78	70.80	-21	11,106	-0.19%
2020/06/08	3	69.47	15	69.56	70.80	-12	11,108	-0.11%
2020/06/05	0	0.00	5	71.98	72.00	-5	10,854	-0.05%
2020/06/04	1	71.80	21	71.22	71.50	-20	10,875	-0.18%
2020/06/03	0	0.00	3	70.40	70.10	-3	10,709	-0.03%
2020/06/01	1	69.60	2	70.10	69.90	-1	10,659	-0.01%
2020/05/29	20	69.00	0	0.00	70.00	20	10,575	0.19%
2020/05/28	0	0.00	105	68.93	69.50	-105	10,309	-1.02%	大賣/鉅額交易
2020/05/26	5	69.50	2	69.80	69.50	3	10,280	0.03%
2020/05/25	10	69.00	0	0.00	69.00	10	10,238	0.10%
2020/05/22	15	68.90	2	68.90	68.70	13	10,230	0.13%
2020/05/21	1	69.80	3	69.57	69.80	-2	10,199	-0.02%
2020/05/20	16	67.92	3	68.60	68.30	13	10,018	0.13%
2020/05/19	93	68.59	11	68.39	68.30	82	9,918	0.83%
2020/05/18	1	66.60	5	66.66	66.50	-4	9,645	-0.04%
2020/05/15	4	64.95	1	65.40	65.20	3	9,558	0.03%
2020/05/14	6	65.13	0	0.00	65.00	6	9,430	0.06%
2020/05/12	1	64.90	2	65.85	65.60	-1	9,396	-0.01%
2020/05/11	1	66.00	1	65.90	65.90	0	9,301	0.00%
2020/05/08	1	65.40	1	64.90	64.90	0	9,201	0.00%
2020/05/07	1	64.50	50	64.80	64.50	-49	9,122	-0.54%
2020/05/06	0	0.00	1	64.00	64.50	-1	9,119	-0.01%
2020/05/05	5	64.00	1	64.60	64.00	4	9,102	0.04%
2020/05/04	2	63.35	1	64.10	64.00	1	9,112	0.01%
2020/04/30	1	64.60	2	64.55	64.90	-1	9,065	-0.01%
2020/04/29	0	0.00	1.1	63.66	63.20	-1.1	9,024	-0.01%
2020/04/28	3	62.93	5	62.94	62.80	-2	9,031	-0.02%
2020/04/24	3	62.43	0	0.00	62.40	3	9,158	0.03%
2020/04/23	1	62.60	0	0.00	62.90	1	9,184	0.01%
2020/04/21	0	0.00	2	62.60	62.20	-2	9,248	-0.02%
2020/04/20	1	63.00	1	63.00	63.10	0	9,255	0.00%
2020/04/17	2	62.80	4	62.68	62.80	-2	9,213	-0.02%
2020/04/16	1	63.00	0	0.00	63.10	1	9,151	0.01%
2020/04/15	3	63.43	5	63.48	63.40	-2	9,048	-0.02%
2020/04/14	1	63.70	10	63.38	63.70	-9	8,926	-0.10%
2020/04/13	1	62.00	0	0.00	61.90	1	8,966	0.01%
2020/04/09	2	61.90	0	0.00	61.80	2	9,205	0.02%
2020/04/08	1	62.60	0	0.00	62.50	1	9,142	0.01%
2020/04/07	2	62.90	12	63.33	62.80	-10	9,098	-0.11%
2020/04/06	1	62.30	4	62.63	62.80	-3	8,983	-0.03%
2020/04/01	3	60.20	0	0.00	59.70	3	8,814	0.03%
2020/03/31	6	61.13	1	61.40	60.20	5	8,770	0.06%
2020/03/30	2	59.55	1	59.90	59.60	1	8,685	0.01%
2020/03/26	0	0.00	6	60.32	60.10	-6	8,689	-0.07%
2020/03/25	0	0.00	7	60.00	59.60	-7	8,803	-0.08%
2020/03/24	0	0.00	4	56.80	57.30	-4	8,929	-0.04%
2020/03/20	2	53.00	0	0.00	54.80	2	8,887	0.02%
2020/03/19	6	53.47	0	0.00	51.70	6	8,766	0.07%
2020/03/18	2	55.70	0	0.00	55.00	2	8,620	0.02%
2020/03/17	2	56.50	15	54.81	56.20	-13	8,555	-0.15%
2020/03/16	0	0.00	4	59.55	57.30	-4	8,356	-0.05%
2020/03/13	7	56.09	2	56.45	60.60	5	8,140	0.06%
2020/03/12	1	58.90	3	58.30	58.80	-2	7,817	-0.03%
2020/03/10	2	60.00	0	0.00	60.50	2	7,678	0.03%
2020/03/09	1	60.70	0	0.00	60.50	1	7,618	0.01%
2020/03/05	4	62.23	0	0.00	62.30	4	7,587	0.05%
2020/03/03	4	61.60	0	0.00	61.60	4	7,718	0.05%
2020/02/26	10	62.30	0	0.00	62.60	10	7,887	0.13%
2020/02/25	0	0.00	3	62.90	62.80	-3	7,995	-0.04%
2020/02/21	0	0.00	1	63.00	63.00	-1	8,147	-0.01%
2020/02/18	0	0.00	0.1	63.10	63.10	-0.1	8,596	0.00%
2020/02/17	1	62.80	1	63.00	63.60	0	9,024	0.00%
2020/02/14	0	0.00	15	64.60	64.00	-15	9,045	-0.17%
2020/02/13	0	0.00	21	64.71	64.80	-21	9,068	-0.23%
2020/02/12	0	0.00	2	64.45	64.30	-2	9,120	-0.02%
2020/02/11	0	0.00	2	63.90	63.80	-2	9,163	-0.02%
2020/02/10	0	0.00	4	62.78	63.50	-4	9,239	-0.04%
2020/02/07	1	63.00	2	63.50	63.70	-1	9,349	-0.01%
2020/02/05	2	61.80	2	62.35	62.20	0	9,853	0.00%
2020/02/04	6	61.27	0	0.00	61.80	6	9,904	0.06%
2020/02/03	1	61.20	1	60.00	61.10	0	9,921	0.00%
2020/01/31	0	0.00	3	62.17	62.00	-3	9,829	-0.03%
2020/01/30	1	62.00	18	62.26	61.60	-17	9,859	-0.17%
2020/01/20	2	65.00	0	0.00	65.00	2	9,649	0.02%
2020/01/14	0	0.00	1	64.60	64.60	-1	10,474	-0.01%
2020/01/10	0	0.00	20	63.90	64.00	-20	10,980	-0.18%
2020/01/06	0	0.00	2	62.40	63.00	-2	11,277	-0.02%
2020/01/03	1	63.70	0	0.00	64.20	1	11,123	0.01%
2020/01/02	1	63.90	0	0.00	64.00	1	11,110	0.01%
2019/12/27	0	0.00	1	64.60	64.60	-1	11,206	-0.01%
2019/12/26	0	0.00	2	64.10	64.20	-2	11,268	-0.02%
2019/12/24	20	64.30	1	64.20	64.20	19	11,358	0.17%
2019/12/20	1	64.50	1	64.50	64.00	0	11,325	0.00%
2019/12/19	4	63.93	14	63.64	64.20	-10	11,254	-0.09%
2019/12/18	0	0.00	5	62.64	62.90	-5	11,153	-0.04%
2019/12/17	0	0.00	2	62.20	62.10	-2	11,092	-0.02%
2019/12/16	1	61.90	0	0.00	62.30	1	11,026	0.01%
2019/12/13	0	0.00	5	61.90	62.20	-5	10,920	-0.05%
2019/12/12	0	0.00	3	62.20	62.00	-3	10,841	-0.03%
2019/12/10	0	0.00	12	61.28	61.50	-12	10,729	-0.11%
2019/12/06	1	61.40	1	61.40	61.20	0	10,726	0.00%
2019/12/05	5	61.40	0	0.00	61.20	5	10,704	0.05%
2019/12/04	5	61.00	3	60.93	61.40	2	10,638	0.02%
2019/12/03	14	61.36	2	61.30	61.60	12	10,597	0.11%
2019/11/29	1	60.20	0	0.00	60.30	1	10,490	0.01%
2019/11/28	2	61.15	3	61.03	61.10	-1	10,377	-0.01%
2019/11/27	0	0.00	11	61.40	61.50	-11	10,296	-0.11%
2019/11/26	2	62.05	0	0.00	62.20	2	10,201	0.02%
2019/11/25	0	0.00	3	62.73	62.70	-3	9,855	-0.03%
2019/11/22	1	63.50	7	63.50	63.20	-6	9,882	-0.06%
2019/11/21	5	62.54	5	62.60	62.60	0	9,740	0.00%
2019/11/20	3	63.63	7	63.40	63.50	-4	9,635	-0.04%
2019/11/19	1	63.90	6	63.57	63.50	-5	9,517	-0.05%
2019/11/18	1	62.90	1	63.10	63.20	0	9,345	0.00%
2019/11/15	0	0.00	5	63.24	62.80	-5	9,246	-0.05%
2019/11/14	8	62.98	29	63.25	63.10	-21	9,077	-0.23%
2019/11/13	1	60.90	0	0.00	60.90	1	8,633	0.01%
2019/11/12	1	61.00	0	0.00	61.00	1	8,613	0.01%
2019/11/11	0	0.00	5	61.00	60.70	-5	8,726	-0.06%
2019/11/08	23	61.71	0	0.00	61.80	23	8,655	0.27%
2019/11/07	4	61.00	19	61.11	60.90	-15	8,604	-0.17%
2019/11/06	2	61.35	9	61.48	62.00	-7	8,534	-0.08%
2019/11/05	1	62.40	20	62.30	62.40	-19	8,452	-0.22%
2019/11/04	1	61.30	18	60.98	61.20	-17	8,223	-0.21%
2019/11/01	3	59.53	31	59.26	59.90	-28	8,014	-0.35%
2019/10/31	1	58.60	0	0.00	58.50	1	7,970	0.01%
2019/10/29	4	58.00	7	58.47	58.10	-3	8,029	-0.04%
2019/10/28	3	58.17	6	57.98	58.30	-3	7,926	-0.04%
2019/10/25	1	57.60	11	58.02	58.10	-10	8,021	-0.12%
2019/10/24	0	0.00	8	57.60	58.00	-8	8,000	-0.10%
2019/10/23	2	58.00	2	58.00	58.20	0	7,919	0.00%
2019/10/22	19	57.67	24	57.72	58.00	-5	7,751	-0.06%
2019/10/21	1	55.60	15	55.78	56.40	-14	7,474	-0.19%
2019/10/18	3	55.03	0	0.00	54.40	3	7,236	0.04%
2019/10/17	2	54.20	0	0.00	54.20	2	6,944	0.03%
2019/10/16	2	54.40	0	0.00	54.30	2	6,727	0.03%
2019/10/15	9	54.11	3	54.40	54.00	6	6,622	0.09%
2019/10/14	1	54.10	0	0.00	53.90	1	6,555	0.02%
2019/10/09	3	54.60	1	54.70	54.40	2	6,435	0.03%
2019/10/07	3	54.63	2	54.60	54.40	1	6,367	0.02%
2019/10/04	6	54.87	0	0.00	54.60	6	6,331	0.09%
2019/10/03	13	54.20	0	0.00	54.40	13	6,309	0.21%
2019/10/02	1	55.50	0	0.00	55.20	1	6,159	0.02%
2019/10/01	27	56.58	0	0.00	56.40	27	6,094	0.44%
2019/09/26	0	0.00	10	57.03	57.40	-10	6,021	-0.17%
2019/09/25	3	56.87	0	0.00	57.20	3	6,014	0.05%
2019/09/24	34	57.42	10	58.40	57.50	24	6,047	0.40%
2019/09/23	2	57.70	0	0.00	57.80	2	5,948	0.03%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/16	0	0.00	1	56.70	56.70	-1	6,073	-0.02%
2019/09/11	0	0.00	3	56.37	56.50	-3	6,250	-0.05%
2019/09/10	0	0.00	3	56.20	56.20	-3	6,243	-0.05%
2019/09/09	3	56.20	0	0.00	56.10	3	6,240	0.05%
2019/09/06	1	56.20	0	0.00	56.40	1	6,271	0.02%
2019/09/02	0	0.00	1	56.20	55.90	-1	6,405	-0.02%
2019/08/30	0	0.00	5	56.06	56.50	-5	6,425	-0.08%
2019/08/29	0	0.00	1	55.10	55.50	-1	6,380	-0.02%
2019/08/28	0	0.00	50	55.00	55.00	-50	6,365	-0.79%
2019/08/27	1	54.90	0	0.00	54.90	1	6,405	0.02%
2019/08/26	3	54.83	0	0.00	55.00	3	6,462	0.05%
2019/08/23	0	0.00	21	55.62	56.00	-21	6,476	-0.32%
2019/08/22	15	55.68	0	0.00	55.60	15	6,503	0.23%
2019/08/21	0	0.00	1	56.30	56.30	-1	6,647	-0.02%
2019/08/20	2	55.70	4	56.03	56.00	-2	6,623	-0.03%
2019/08/19	2	56.10	2	56.30	56.10	0	6,557	0.00%
2019/08/16	0	0.00	2	55.80	56.10	-2	6,551	-0.03%
2019/08/14	1	55.40	4	56.15	56.30	-3	6,465	-0.05%
2019/08/13	2	53.60	0	0.00	54.00	2	6,327	0.03%
2019/08/12	3	54.50	0	0.00	54.50	3	6,352	0.05%
2019/08/08	0	0.00	2	54.70	54.50	-2	6,385	-0.03%
2019/08/07	11	53.60	0	0.00	53.80	11	6,468	0.17%
2019/08/06	63	53.30	1	53.50	53.50	62	6,473	0.96%
2019/08/05	3	53.90	1	53.80	53.90	2	6,463	0.03%
2019/08/02	12	54.87	0	0.00	54.90	12	6,399	0.19%
2019/08/01	13	56.19	0	0.00	56.00	13	6,318	0.21%
2019/07/31	8	57.81	0	0.00	57.50	8	6,225	0.13%
2019/07/30	1	58.00	1	57.90	57.90	0	6,215	0.00%
2019/07/29	1	57.80	0	0.00	57.90	1	6,222	0.02%
2019/07/26	0	0.00	101	61.50	61.50	-101	6,096	-1.66%	大賣/鉅額交易
2019/07/25	2	61.50	0	0.00	61.50	2	6,011	0.03%
2019/07/23	0	0.00	1	61.00	61.10	-1	5,958	-0.02%
2019/07/19	1	61.00	4	61.63	60.90	-3	6,023	-0.05%
2019/07/16	0	0.00	2	62.10	61.90	-2	5,960	-0.03%
2019/07/15	6	61.40	1	61.30	61.50	5	5,946	0.08%
2019/07/12	0	0.00	50	60.90	60.70	-50	5,983	-0.84%
2019/07/11	3	60.80	0	0.00	60.70	3	6,256	0.05%
2019/07/10	0	0.00	2	60.80	60.90	-2	6,276	-0.03%
2019/07/09	1	60.10	0	0.00	60.10	1	6,332	0.02%
2019/07/08	0	0.00	51	60.90	60.60	-51	6,367	-0.80%
2019/07/05	101	60.30	3	60.20	60.60	98	6,410	1.53%	大買/
2019/07/04	0	0.00	1	61.10	61.00	-1	6,396	-0.02%
2019/07/03	0	0.00	2.2	61.07	60.70	-2.2	6,433	-0.03%
2019/07/02	0	0.00	31	61.10	61.40	-31	6,464	-0.48%
2019/07/01	31	60.61	30	61.00	60.80	1	6,413	0.02%
2019/06/28	32	60.30	50	60.40	60.40	-18	6,449	-0.28%
2019/06/27	0	0.00	10	60.90	61.20	-10	6,518	-0.15%
2019/06/25	0	0.00	3	61.00	60.30	-3	6,515	-0.05%
2019/06/24	0	0.00	3	61.20	60.70	-3	6,463	-0.05%
2019/06/21	0	0.00	4	61.30	61.30	-4	6,451	-0.06%
2019/06/20	3	60.63	3	60.90	60.80	0	6,366	0.00%
2019/06/19	0	0.00	45	60.21	60.30	-45	6,275	-0.72%
2019/06/18	3	59.30	0	0.00	59.50	3	6,234	0.05%
2019/06/17	1	59.10	1	59.90	59.10	0	6,266	0.00%
2019/06/14	1	59.10	0	0.00	59.00	1	6,261	0.02%
2019/06/13	13	59.80	18	60.26	60.00	-5	6,273	-0.08%
2019/06/11	0	0.00	42	59.42	59.60	-42	6,289	-0.67%
2019/06/10	0	0.00	0	58.60	58.90	0	6,221	0.00%
2019/06/05	0	0.00	5	58.60	58.30	-5	6,204	-0.08%
2019/06/04	2	58.15	1	58.00	57.90	1	6,223	0.02%
2019/06/03	0	0.00	8	58.60	58.50	-8	6,265	-0.13%
2019/05/31	3	58.80	62	57.74	58.90	-59	6,283	-0.94%
2019/05/28	42	56.78	10	57.05	56.70	32	6,252	0.51%
2019/05/27	1	55.80	0	0.00	55.60	1	6,131	0.02%
2019/05/24	50	56.00	0	0.00	55.70	50	6,214	0.80%
2019/05/21	2	56.80	0	0.00	56.70	2	6,411	0.03%
2019/05/20	0	0.00	1	56.00	56.30	-1	6,374	-0.02%
2019/05/16	1	57.40	0	0.00	57.30	1	6,316	0.02%
2019/05/15	5	57.10	1	57.50	57.50	4	6,321	0.06%
2019/05/13	3	58.27	0	0.00	58.00	3	6,269	0.05%
2019/05/09	1	58.80	2	59.00	58.80	-1	6,356	-0.02%
2019/05/08	0	0.00	2	59.35	59.60	-2	6,350	-0.03%
2019/05/07	2	58.70	52	59.30	60.20	-50	6,355	-0.79%
2019/05/06	51	58.40	0	0.00	58.40	51	6,421	0.79%
2019/05/03	0	0.00	30	59.60	59.70	-30	6,335	-0.47%
2019/05/02	0	0.00	5	59.50	59.60	-5	6,306	-0.08%
2019/04/30	33	58.72	0	0.00	59.20	33	6,291	0.52%
2019/04/29	0	0.00	82	59.64	59.70	-82	6,334	-1.29%
2019/04/26	84	58.90	0	0.00	59.00	84	6,341	1.32%
2019/04/25	3	59.87	1	60.10	59.80	2	6,462	0.03%
2019/04/23	1	59.60	10	59.60	60.60	-9	6,844	-0.13%
2019/04/22	2	60.00	0	0.00	59.80	2	6,833	0.03%
2019/04/19	4	60.30	0.2	60.20	60.30	3.8	6,883	0.06%
2019/04/18	3	60.60	73	60.32	60.80	-70	6,937	-1.01%
2019/04/17	53	60.70	52	61.20	60.70	1	6,997	0.01%
2019/04/15	1	59.10	0	0.00	58.80	1	6,873	0.01%
2019/04/12	0	0.00	1	58.50	58.80	-1	6,845	-0.01%
2019/04/11	2	58.60	0	0.00	58.20	2	6,838	0.03%
2019/04/10	0	0.00	2	59.00	59.00	-2	6,820	-0.03%
2019/04/09	1	58.30	0	0.00	59.00	1	6,859	0.01%
2019/04/08	1	58.10	0	0.00	58.30	1	6,825	0.01%
2019/04/01	1	58.50	0	0.00	58.40	1	6,632	0.02%
2019/03/29	1	57.20	100	57.60	57.80	-99	6,502	-1.52%
2019/03/28	0	0.00	0.1	57.00	57.00	-0.1	6,463	0.00%
2019/03/26	0	0.00	4	56.93	57.00	-4	6,554	-0.06%
2019/03/22	2	56.10	0	0.00	56.50	2	6,503	0.03%
2019/03/18	4	57.15	4	57.00	57.20	0	6,516	0.00%
2019/03/15	0	0.00	2	57.00	57.00	-2	6,481	-0.03%
2019/03/13	0	0.00	1	56.70	56.70	-1	6,466	-0.02%
2019/03/12	0	0.00	7	56.40	56.50	-7	6,496	-0.11%
2019/03/11	2	55.80	0	0.00	55.80	2	6,606	0.03%
2019/03/08	2	56.00	0	0.00	56.00	2	6,732	0.03%
2019/03/07	1	56.00	4	56.70	56.80	-3	6,813	-0.04%
2019/03/06	1	56.10	8.2	56.41	56.30	-7.2	6,802	-0.11%
2019/03/05	4	56.10	8	56.74	56.60	-4	6,848	-0.06%
2019/03/04	5	56.56	0	0.00	56.60	5	6,844	0.07%
2019/02/27	0	0.00	3	57.17	57.20	-3	6,787	-0.04%
2019/02/26	30	57.00	35	57.44	56.90	-5	6,731	-0.07%
2019/02/25	0	0.00	130	56.71	57.30	-130	6,687	-1.94%	大賣/鉅額交易
2019/02/22	101	55.70	1	55.70	56.00	100	6,629	1.51%	大買/
2019/02/21	101	56.40	13	56.20	56.20	88	6,578	1.34%	大買/
2019/02/20	0	0.00	112	56.99	57.10	-112	6,542	-1.71%	大賣/鉅額交易
2019/02/18	60	56.10	0	0.00	56.00	60	6,521	0.92%
2019/02/14	2	56.80	52	56.80	57.00	-50	6,515	-0.77%
2019/02/13	7	55.90	2	55.90	56.20	5	6,424	0.08%
2019/02/12	0	0.00	1	56.60	56.80	-1	6,353	-0.02%
2019/02/11	0	0.00	15	56.40	56.50	-15	6,289	-0.24%
2019/01/30	0	0.00	5	55.90	55.90	-5	6,237	-0.08%
2019/01/25	0	0.00	11	55.85	55.90	-11	6,145	-0.18%
2019/01/22	1	54.80	1	54.70	55.00	0	6,037	0.00%
2019/01/21	1	55.00	1	55.40	55.20	0	5,992	0.00%
2019/01/18	0	0.00	5	55.30	55.50	-5	5,901	-0.08%
2019/01/17	0	0.00	1	55.10	55.20	-1	5,913	-0.02%
2019/01/16	1	54.90	18	54.60	54.80	-17	5,768	-0.29%
2019/01/15	0	0.00	12	53.40	53.80	-12	5,478	-0.22%
2019/01/14	5	53.00	0	0.00	53.10	5	5,419	0.09%
2019/01/10	5	53.00	0	0.00	53.30	5	5,471	0.09%
2019/01/09	11	52.92	2	53.10	53.10	9	5,415	0.17%
2019/01/08	3	52.83	8	52.79	52.80	-5	5,370	-0.09%
2019/01/07	0	0.00	5	52.80	52.50	-5	5,362	-0.09%
2019/01/04	0	0.00	1	51.80	52.00	-1	5,341	-0.02%
2019/01/03	0	0.00	5	52.40	52.50	-5	5,573	-0.09%
2019/01/02	5	52.50	3	52.50	52.10	2	5,607	0.04%
2018/12/28	0	0.00	15	52.43	52.70	-15	5,630	-0.27%
2018/12/24	0	0.00	15	52.03	51.80	-15	5,725	-0.26%
2018/12/22	0	0.00	5	51.32	51.40	-5	5,758	-0.09%
2018/12/21	2	51.00	2	51.10	50.90	0	5,841	0.00%
2018/12/20	0	0.00	10	52.03	51.70	-10	5,791	-0.17%
2018/12/19	0	0.00	2	51.15	51.20	-2	5,708	-0.04%
2018/12/13	1	51.10	5	51.00	51.10	-4	5,857	-0.07%
2018/12/12	2	50.50	0	0.00	50.50	2	6,008	0.03%
2018/12/11	0	0.00	3	49.90	50.10	-3	6,030	-0.05%
2018/12/06	13	48.98	1	49.10	48.80	12	6,334	0.19%
2018/12/05	5	49.40	0	0.00	49.75	5	6,362	0.08%
2018/12/04	0	0.00	1	50.30	50.30	-1	6,479	-0.02%
2018/12/03	12	50.13	0	0.00	50.30	12	6,487	0.18%
2018/11/30	0	0.00	1	49.65	49.95	-1	6,504	-0.02%
2018/11/27	1	49.15	0	0.00	49.45	1	6,565	0.02%
2018/11/23	0	0.00	1	49.15	48.90	-1	6,567	-0.02%
2018/11/22	2	48.85	0	0.00	48.55	2	6,625	0.03%
2018/11/21	1	48.80	0	0.00	49.05	1	6,713	0.01%
2018/11/16	0	0.00	2	49.45	49.45	-2	6,734	-0.03%
2018/11/15	1	48.80	0	0.00	48.85	1	6,720	0.01%
2018/11/14	0	0.00	1	49.50	49.50	-1	6,680	-0.01%
2018/11/13	2	48.70	0	0.00	48.70	2	6,642	0.03%
2018/11/06	0	0.00	4	49.10	49.20	-4	6,798	-0.06%
2018/11/01	8	49.07	1	49.20	49.20	7	6,840	0.10%
2018/10/31	2	48.15	0	0.00	48.85	2	6,867	0.03%
2018/10/26	0	0.00	1	47.80	47.50	-1	6,880	-0.01%
2018/10/19	1	47.90	2	47.65	47.90	-1	7,208	-0.01%
2018/10/17	0	0.00	1	49.15	49.00	-1	7,209	-0.01%
2018/10/16	9	48.42	0	0.00	48.40	9	7,197	0.13%
2018/10/15	2	48.50	0	0.00	48.45	2	7,192	0.03%
2018/10/12	2	48.40	0	0.00	49.15	2	7,179	0.03%
2018/10/11	16	49.19	0	0.00	48.80	16	7,139	0.22%
2018/10/09	8	51.05	1	51.10	50.60	7	6,880	0.10%
2018/10/08	1	50.60	0	0.00	50.70	1	6,819	0.01%
2018/10/05	14	50.61	5	50.82	50.50	9	6,793	0.13%
2018/10/04	2	51.80	0	0.00	51.50	2	6,749	0.03%
2018/10/03	0	0.00	8	52.56	52.50	-8	6,778	-0.12%
2018/10/02	3	53.00	1	52.70	52.80	2	6,847	0.03%
2018/10/01	6	53.52	0	0.00	53.30	6	6,828	0.09%
2018/09/25	0	0.00	4	53.00	53.00	-4	7,033	-0.06%
2018/09/21	2	52.00	0	0.00	52.20	2	7,046	0.03%
2018/09/19	1	53.00	0	0.00	53.00	1	7,061	0.01%
2018/09/18	0	0.00	36	53.16	52.80	-36	7,093	-0.51%
2018/09/17	0	0.00	10	52.20	52.30	-10	6,946	-0.14%
2018/09/14	0	0.00	1	52.30	52.00	-1	6,958	-0.01%
2018/09/13	2	51.70	12	51.79	51.70	-10	6,860	-0.15%
2018/09/11	3	49.75	0	0.00	49.70	3	6,755	0.04%
2018/09/10	10	49.35	0	0.00	49.60	10	6,753	0.15%
2018/09/07	12	50.34	0	0.00	50.10	12	6,853	0.18%
2018/09/06	15	50.72	0	0.00	50.70	15	6,817	0.22%
2018/09/05	3	51.60	0	0.00	51.60	3	6,696	0.04%
2018/09/03	31	52.20	0	0.00	52.20	31	6,665	0.47%
2018/08/31	0	0.00	1	52.70	52.80	-1	6,729	-0.01%
2018/08/30	0	0.00	1	53.30	53.20	-1	6,730	-0.01%
2018/08/29	2	53.60	33	53.33	53.50	-31	6,816	-0.45%
2018/08/28	0	0.00	17	52.68	53.00	-17	6,879	-0.25%
2018/08/23	0	0.00	1	52.40	52.20	-1	7,454	-0.01%
2018/08/22	0	0.00	3	52.20	52.30	-3	7,537	-0.04%
2018/08/21	0	0.00	2	52.25	52.50	-2	7,544	-0.03%
2018/08/20	1	52.50	0	0.00	52.20	1	7,623	0.01%
2018/08/17	0	0.00	2	52.30	52.20	-2	7,680	-0.03%
2018/08/16	2	51.60	0	0.00	51.40	2	7,656	0.03%
2018/08/14	1	52.00	1	51.70	51.70	0	7,940	0.00%
2018/08/13	11	52.03	0	0.00	51.80	11	7,971	0.14%
2018/08/10	2	52.60	0	0.00	52.60	2	7,910	0.03%
2018/08/08	0	0.00	1	53.10	53.10	-1	7,958	-0.01%
2018/08/07	0	0.00	20	53.10	52.60	-20	8,022	-0.25%
2018/08/06	0	0.00	1	52.80	52.60	-1	8,218	-0.01%
2018/08/02	51	52.50	40	52.53	52.30	11	8,256	0.13%
2018/08/01	0	0.00	171	53.02	53.30	-171	8,339	-2.05%	大賣/鉅額交易
2018/07/31	3	52.50	40	52.60	52.90	-37	8,367	-0.44%
2018/07/27	2	55.50	0	0.00	55.60	2	8,218	0.02%
2018/07/26	104	55.30	72	55.99	55.50	32	8,111	0.39%	大買/
2018/07/25	0	0.00	30	55.20	55.20	-30	8,032	-0.37%
2018/07/24	101	54.50	0	0.00	54.60	101	8,022	1.26%	大買/鉅額交易
2018/07/23	1	53.80	0	0.00	54.50	1	7,992	0.01%
2018/07/20	5	54.36	0	0.00	54.20	5	7,966	0.06%
2018/07/19	0	0.00	3	54.57	54.60	-3	7,893	-0.04%
2018/07/18	2	53.70	1	54.00	54.00	1	7,887	0.01%
2018/07/17	0	0.00	1	53.00	53.20	-1	7,853	-0.01%
2018/07/16	3	52.43	0	0.00	52.60	3	7,882	0.04%
2018/07/13	0	0.00	100	52.41	52.40	-100	7,940	-1.26%
2018/07/11	105	51.79	0	0.00	52.20	105	8,239	1.27%	大買/鉅額交易
2018/07/10	0	0.00	100	52.37	52.60	-100	8,272	-1.21%
2018/07/09	0	0.00	1	52.20	52.20	-1	8,343	-0.01%
2018/07/06	102	51.70	4	51.60	51.70	98	8,434	1.16%	大買/
2018/07/05	9	52.07	0	0.00	52.10	9	8,387	0.11%
2018/07/04	55	52.28	0	0.00	51.90	55	8,364	0.66%
2018/07/03	2	52.50	0	0.00	52.40	2	8,321	0.02%
2018/06/29	7	52.74	2	53.50	53.50	5	8,254	0.06%
2018/06/28	2	52.60	31	52.60	52.80	-29	8,166	-0.36%
2018/06/27	2	53.15	0	0.00	53.00	2	8,091	0.02%
2018/06/26	10	53.26	2	53.20	53.20	8	8,089	0.10%
2018/06/25	6	53.92	0	0.00	53.70	6	8,120	0.07%
2018/06/22	0	0.00	2	54.50	54.50	-2	8,192	-0.02%
2018/06/19	6	53.62	0	0.00	53.50	6	8,098	0.07%
2018/06/13	2	55.30	0	0.00	55.20	2	7,679	0.03%
2018/06/12	17	55.39	0	0.00	54.90	17	7,703	0.22%
2018/06/11	105	55.50	0	0.00	55.30	105	7,585	1.38%	大買/鉅額交易
2018/06/08	115	56.20	23	56.21	56.20	92	7,453	1.23%	大買/
2018/06/07	0	0.00	10	57.00	57.00	-10	7,364	-0.14%
2018/06/06	1	57.10	0	0.00	57.20	1	7,336	0.01%
2018/06/05	20	56.91	4	57.05	57.00	16	7,238	0.22%
2018/06/04	20	56.42	16	56.72	57.50	4	7,131	0.06%
2018/06/01	2	54.90	52	54.32	55.10	-50	6,838	-0.73%
2018/05/31	1	53.00	2	53.50	53.00	-1	6,612	-0.02%
2018/05/30	51	53.40	0	0.00	53.40	51	6,441	0.79%
2018/05/29	0	0.00	104	53.90	53.90	-104	6,370	-1.63%	大賣/鉅額交易
2018/05/28	5	53.60	0	0.00	53.60	5	6,449	0.08%
2018/05/23	121	53.36	0	0.00	53.00	121	6,428	1.88%	大買/鉅額交易
2018/05/22	0.1	55.20	83	54.29	55.00	-82.9	6,283	-1.32%
2018/05/21	1	53.00	0	0.00	52.90	1	6,174	0.02%
2018/05/18	2	52.65	0	0.00	52.60	2	6,224	0.03%
2018/05/17	1.1	53.11	20	53.20	52.90	-18.9	6,265	-0.30%
2018/05/16	1	52.20	0	0.00	52.60	1	6,237	0.02%
2018/05/15	8	51.85	30	52.50	52.50	-22	6,262	-0.35%
2018/05/14	37	51.72	0	0.00	52.10	37	6,321	0.59%
2018/05/11	1	53.10	0	0.00	53.10	1	6,128	0.02%
2018/05/09	56	52.68	0	0.00	52.40	56	6,061	0.92%
2018/05/08	7	52.93	0	0.00	52.80	7	5,986	0.12%
2018/05/03	52	53.08	0	0.00	52.70	52	5,975	0.87%
2018/05/02	10	53.70	0	0.00	53.60	10	5,918	0.17%
2018/04/27	2	54.00	0	0.00	54.00	2	5,889	0.03%
2018/04/25	5	54.40	0	0.00	54.20	5	5,973	0.08%
2018/04/24	1	54.50	0	0.00	54.30	1	6,050	0.02%
2018/04/23	1	54.10	0	0.00	54.10	1	6,067	0.02%
2018/04/20	10	54.20	0	0.00	54.00	10	6,073	0.16%
2018/04/19	5	54.80	30	54.80	54.90	-25	6,037	-0.41%
2018/04/18	12	53.33	0	0.00	53.20	12	6,000	0.20%
2018/04/17	34	54.00	0	0.00	53.80	34	5,909	0.58%
2018/04/16	14	55.19	0	0.00	55.10	14	5,814	0.24%
2018/04/13	30	56.50	60	56.20	56.10	-30	5,810	-0.52%
2018/04/12	15	56.60	0	0.00	56.80	15	5,691	0.26%
2018/04/10	3	57.67	0	0.00	57.70	3	5,708	0.05%
2018/04/09	16	57.97	0	0.00	58.00	16	5,816	0.28%
2018/04/03	32	58.39	0	0.00	58.30	32	5,761	0.56%
2018/04/02	0	0.00	2	59.10	59.00	-2	5,800	-0.03%
2018/03/30	2	58.90	0	0.00	58.80	2	5,835	0.03%
2018/03/29	0	0.00	1	58.80	58.80	-1	5,799	-0.02%
2018/03/28	20	59.20	0	0.00	59.20	20	5,701	0.35%
2018/03/27	55	59.87	0	0.00	59.80	55	5,629	0.98%
2018/03/23	0	0.00	50	59.80	60.00	-50	5,522	-0.91%
2018/03/22	0	0.00	17	61.34	61.10	-17	5,515	-0.31%
2018/03/21	6	60.97	0	0.00	61.00	6	5,511	0.11%
2018/03/19	0	0.00	5	61.00	61.00	-5	5,695	-0.09%
2018/03/15	51	60.40	0	0.00	60.40	51	5,745	0.89%
2018/03/14	0	0.00	1	60.30	60.50	-1	5,814	-0.02%
2018/03/13	0	0.00	21	60.19	60.20	-21	5,968	-0.35%
2018/03/12	0.5	60.10	0	0.00	60.00	0.5	6,021	0.01%
2018/03/07	1	59.00	0	0.00	58.70	1	6,411	0.02%
2018/03/06	1	59.60	0	0.00	59.50	1	6,661	0.02%
2018/03/01	6	58.62	0	0.00	58.80	6	7,068	0.08%
2018/02/21	0	0.00	10	60.60	59.50	-10	7,312	-0.14%
2018/02/12	6	58.53	0	0.00	58.50	6	7,319	0.08%
2018/02/09	2	58.00	5	59.50	59.20	-3	7,333	-0.04%
2018/02/08	1	59.50	0	0.00	59.50	1	7,387	0.01%
2018/02/07	32	59.44	0	0.00	59.40	32	7,980	0.40%
2018/02/06	11	59.63	0	0.00	60.00	11	7,904	0.14%
2018/01/25	0	0.00	20	64.50	64.90	-20	7,547	-0.26%
2018/01/24	20	63.90	15	63.90	64.20	5	7,498	0.07%
2018/01/23	7	64.16	0	0.00	64.20	7	7,460	0.09%
2018/01/22	1	64.30	0	0.00	65.00	1	7,403	0.01%
2018/01/19	20	64.10	25	64.90	65.00	-5	7,349	-0.07%
2018/01/18	0	0.00	27	64.75	64.60	-27	7,260	-0.37%
2018/01/16	0	0.00	2	63.15	63.40	-2	7,125	-0.03%
2018/01/15	0	0.00	50	62.48	62.80	-50	7,075	-0.71%
2018/01/12	2	62.20	1	62.20	62.20	1	7,113	0.01%
2018/01/11	0	0.00	1	62.10	62.10	-1	7,129	-0.01%
2018/01/09	81	61.46	0	0.00	61.50	81	7,115	1.14%
2018/01/05	10	62.12	0	0.00	61.80	10	7,198	0.14%
2018/01/04	0	0.00	1	62.90	62.90	-1	7,152	-0.01%
2018/01/03	0	0.00	36	62.59	62.60	-36	7,163	-0.50%
2018/01/02	30	61.60	4	61.88	61.90	26	7,048	0.37%