宏達電 (2498)-美好-蘆洲券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.65
漲跌
▼0.75
漲幅
-1.73%
成交量
2,399張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1	43.00	4	42.85	42.65	-3	4,710	-0.06%
2024/04/26	4	42.10	0	0.00	42.05	4	4,783	0.08%
2024/04/24	10	42.30	0	0.00	42.40	10	4,880	0.20%
2024/04/23	2	42.15	2	42.25	42.15	0	4,994	0.00%
2024/04/19	1	41.70	1.1	42.13	41.45	-0.1	5,086	0.00%
2024/04/18	2	43.08	3	42.75	43.25	-1	5,124	-0.02%
2024/04/17	4	43.01	15	43.27	42.80	-11	5,293	-0.21%
2024/04/16	8	43.86	2.1	44.18	42.90	5.9	5,669	0.10%
2024/04/12	7.2	46.44	1.1	46.05	46.05	6.1	7,381	0.08%
2024/04/11	2	45.70	0	0.00	45.55	2	7,361	0.03%
2024/04/10	1	46.45	0	0.00	46.40	1	7,393	0.01%
2024/04/09	8	46.51	0	0.00	46.65	8	7,483	0.11%
2024/04/08	0	0.00	13	47.32	47.45	-13	7,516	-0.17%
2024/04/03	1	46.70	0	0.00	47.20	1	7,548	0.01%
2024/04/02	2	47.63	0	0.00	47.50	2	7,602	0.03%
2024/04/01	0	0.00	1	48.10	48.25	-1	7,772	-0.01%
2024/03/28	3	47.85	6	47.51	47.65	-3	8,335	-0.04%
2024/03/27	1	47.50	3	47.68	47.65	-2	8,601	-0.02%
2024/03/26	8	47.43	4	47.28	47.85	4	8,590	0.05%
2024/03/25	0	0.00	1	48.70	48.00	-1	8,579	-0.01%
2024/03/22	0	0.00	31	46.93	47.45	-31	8,472	-0.37%
2024/03/21	28	46.69	1	46.75	47.05	27	8,556	0.32%
2024/03/20	30	46.03	0	0.00	46.00	30	8,743	0.34%
2024/03/18	1	45.85	0	0.00	45.80	1	9,152	0.01%
2024/03/15	4	45.26	0	0.00	45.15	4	9,180	0.04%
2024/03/13	4	46.36	10	46.23	45.90	-6	9,195	-0.07%
2024/03/12	3	46.67	1	47.10	47.25	2	9,209	0.02%
2024/03/11	1	46.20	1	46.10	46.20	0	9,198	0.00%
2024/03/08	2	46.23	17	45.57	45.90	-15	9,224	-0.16%
2024/03/07	8	47.46	1	47.25	47.00	7	9,146	0.08%
2024/03/06	5	47.44	2.1	47.54	47.10	2.9	9,092	0.03%
2024/03/05	3	49.02	3	49.10	48.90	0	8,969	0.00%
2024/03/04	6	49.33	1	49.70	49.20	5	8,958	0.06%
2024/03/01	0	0.00	3.1	49.05	48.95	-3.1	8,982	-0.03%
2024/02/29	2.2	48.89	1.1	48.86	48.75	1.1	8,985	0.01%
2024/02/27	17	49.54	4	50.11	48.60	13	9,009	0.14%
2024/02/26	2	48.60	0	0.00	49.00	2	8,870	0.02%
2024/02/23	4.2	48.80	4	48.83	48.50	0.2	8,971	0.00%
2024/02/22	4	49.19	2	49.90	49.00	2	8,973	0.02%
2024/02/21	0	0.00	3	49.47	49.55	-3	9,009	-0.03%
2024/02/20	6	49.38	50.1	49.20	49.20	-44.1	9,182	-0.48%
2024/02/16	2	49.63	1	50.30	50.00	1	9,254	0.01%
2024/02/15	3.2	48.98	1	49.15	49.35	2.2	9,323	0.02%
2024/02/05	3	49.08	1	50.60	49.05	2	9,356	0.02%
2024/02/02	4	50.33	2	51.00	50.00	2	9,286	0.02%
2024/02/01	2	49.93	7	50.01	50.70	-5	9,271	-0.05%
2024/01/31	13	49.69	1	49.10	49.10	12	9,321	0.13%
2024/01/30	12.8	49.73	0	0.00	49.50	12.8	9,409	0.14%
2024/01/29	0	0.00	8.1	50.10	50.50	-8.1	9,445	-0.09%
2024/01/26	3.1	50.15	0.1	50.10	50.00	3.1	9,673	0.03%
2024/01/25	34	50.54	3.1	50.61	50.50	30.9	9,699	0.32%
2024/01/24	2.1	52.64	8	51.75	51.40	-5.9	9,681	-0.06%
2024/01/23	2	51.55	6	51.92	51.70	-4	9,628	-0.04%
2024/01/22	2.1	50.88	4	51.38	51.50	-1.9	9,589	-0.02%
2024/01/19	1	49.90	1	50.00	50.30	0	9,606	0.00%
2024/01/18	6	50.27	0	0.00	50.40	6	9,580	0.06%
2024/01/17	1	49.50	0	0.00	49.15	1	9,534	0.01%
2024/01/16	84	50.38	51	50.30	50.30	33	9,430	0.35%
2024/01/15	1	51.40	8	51.88	51.30	-7	9,357	-0.07%
2024/01/12	5	51.84	23	51.85	51.60	-18	9,351	-0.19%
2024/01/11	25	52.54	7	52.19	52.10	18	9,297	0.19%
2024/01/10	16	52.91	9	52.24	52.20	7	9,242	0.08%
2024/01/09	26	54.32	52	54.46	54.70	-26	8,994	-0.29%
2024/01/08	33	53.11	51.1	53.67	52.90	-18.1	7,866	-0.23%
2024/01/05	6	49.08	3	49.03	48.90	3	7,192	0.04%
2024/01/04	3	48.97	1	48.65	48.65	2	7,219	0.03%
2024/01/03	0	0.00	3	49.50	49.40	-3	7,236	-0.04%
2024/01/02	32	50.89	2	52.00	50.70	30	7,178	0.42%
2023/12/29	0	0.00	4	51.30	51.30	-4	7,236	-0.06%
2023/12/28	2	52.15	4	52.03	51.60	-2	7,246	-0.03%
2023/12/27	2	52.45	4	52.20	52.10	-2	7,194	-0.03%
2023/12/26	3	51.53	6	51.52	51.50	-3	7,015	-0.04%
2023/12/25	22	52.99	17	52.96	52.00	5	6,901	0.07%
2023/12/22	15	51.37	11	51.35	51.20	4	6,432	0.06%
2023/12/19	2	48.40	0	0.00	48.65	2	6,148	0.03%
2023/12/18	3.2	49.73	2.1	49.21	49.25	1.1	6,148	0.02%
2023/12/15	5	50.56	2	50.95	50.80	3	6,065	0.05%
2023/12/14	9	51.24	10	51.87	52.00	-1	5,873	-0.02%
2023/12/12	1	48.70	3	48.45	48.30	-2	5,435	-0.04%
2023/12/11	1	49.00	0	0.00	48.70	1	5,466	0.02%
2023/12/08	1	49.50	2	48.98	48.85	-1	5,475	-0.02%
2023/12/07	1	48.55	1	49.85	48.40	0	5,460	0.00%
2023/12/06	2	49.15	1	48.90	48.90	1	5,428	0.02%
2023/12/05	4	49.45	9	49.20	49.20	-5	5,435	-0.09%
2023/11/30	1	50.00	3	50.20	50.20	-2	5,414	-0.04%
2023/11/29	1	49.80	2	50.10	49.65	-1	5,370	-0.02%
2023/11/28	0	0.00	1	50.10	50.00	-1	5,348	-0.02%
2023/11/27	1	48.45	0	0.00	48.45	1	5,299	0.02%
2023/11/24	2	49.75	1	49.85	49.05	1	5,291	0.02%
2023/11/23	1	49.95	1	50.20	50.10	0	5,249	0.00%
2023/11/22	2	50.40	2	50.45	50.00	0	5,226	0.00%
2023/11/17	4	49.65	5	49.39	49.45	-1	5,037	-0.02%
2023/11/16	3	47.67	0	0.00	48.15	3	4,841	0.06%
2023/11/15	0	0.00	4	48.25	48.00	-4	4,817	-0.08%
2023/11/14	1	47.10	4	47.09	47.20	-3	4,728	-0.06%
2023/11/13	2	46.70	1	46.75	46.75	1	4,668	0.02%
2023/11/10	0	0.00	5	46.30	45.90	-5	4,645	-0.11%
2023/11/09	10	46.40	0	0.00	46.30	10	4,668	0.21%
2023/11/08	0	0.00	5	47.34	47.40	-5	4,731	-0.11%
2023/11/07	7	46.11	0	0.00	46.05	7	4,652	0.15%
2023/11/06	1	47.45	4	47.79	48.10	-3	4,602	-0.07%
2023/11/03	5	47.79	9	47.55	47.40	-4	4,549	-0.09%
2023/11/02	0	0.00	15	45.77	45.85	-15	4,356	-0.34%
2023/11/01	2	44.10	0	0.00	44.75	2	4,470	0.04%
2023/10/31	6	44.83	51	44.13	44.10	-45	4,598	-0.98%
2023/10/30	0	0.00	2	46.05	45.75	-2	4,807	-0.04%
2023/10/27	3	46.88	0	0.00	46.00	3	4,872	0.06%
2023/10/26	1	45.35	0	0.00	45.15	1	4,880	0.02%
2023/10/25	2	46.40	1	46.60	46.60	1	4,945	0.02%
2023/10/24	1	45.00	0	0.00	45.70	1	5,041	0.02%
2023/10/23	2	45.10	17	45.59	45.30	-15	5,087	-0.29%
2023/10/20	1	45.55	0	0.00	45.70	1	5,146	0.02%
2023/10/19	2	45.65	2	45.70	45.85	0	5,182	0.00%
2023/10/18	8	46.26	1.1	46.70	46.60	7	5,274	0.13%
2023/10/17	8	49.28	4	50.35	48.10	4	5,172	0.08%
2023/10/16	2	49.50	8	49.39	49.05	-6	5,121	-0.12%
2023/10/13	0	0.00	1	50.10	50.10	-1	5,240	-0.02%
2023/10/12	1	50.50	3	50.40	50.30	-2	5,366	-0.04%
2023/10/11	2	49.30	5	49.30	49.25	-3	5,491	-0.05%
2023/10/06	3	49.68	0	0.00	49.65	3	5,673	0.05%
2023/10/05	0	0.00	7	49.63	50.30	-7	6,014	-0.12%
2023/10/04	9	47.33	6	47.35	47.45	3	6,175	0.05%
2023/10/03	0	0.00	2	49.50	48.75	-2	6,183	-0.03%
2023/10/02	3	48.95	0	0.00	49.10	3	6,297	0.05%
2023/09/28	2	48.23	0	0.00	48.10	2	6,410	0.03%
2023/09/27	0	0.00	3	48.78	48.60	-3	6,431	-0.05%
2023/09/26	3	49.03	0	0.00	48.65	3	6,496	0.05%
2023/09/25	2	49.48	4	49.48	49.45	-2	6,506	-0.03%
2023/09/22	1	48.05	5	48.30	49.65	-4	6,536	-0.06%
2023/09/21	18	48.82	19	48.50	48.45	-1	6,600	-0.02%
2023/09/20	3	49.38	3	49.55	49.20	0	6,605	0.00%
2023/09/19	17	49.65	0	0.00	49.45	17	6,662	0.26%
2023/09/18	1	50.40	5	50.40	50.50	-4	6,695	-0.06%
2023/09/14	6	50.38	10	50.95	50.90	-4	6,926	-0.06%
2023/09/13	2	49.38	0	0.00	49.50	2	6,999	0.03%
2023/09/12	5.1	49.60	4	50.01	49.80	1.1	7,080	0.02%
2023/09/11	6	49.69	3.1	49.70	49.30	3	7,089	0.04%
2023/09/07	12.1	51.08	9	51.12	51.00	3.1	7,133	0.04%
2023/09/06	1	51.90	1	52.00	51.80	0	7,155	0.00%
2023/09/04	2	52.50	1	52.70	52.70	1	7,287	0.01%
2023/09/01	0	0.00	3	52.33	52.10	-3	7,380	-0.04%
2023/08/31	2	53.20	1	53.20	52.80	1	7,669	0.01%
2023/08/30	1	52.50	1	52.30	52.50	0	8,030	0.00%
2023/08/29	0	0.00	6	51.42	51.80	-6	8,139	-0.07%
2023/08/28	1	50.80	0	0.00	50.40	1	8,214	0.01%
2023/08/25	2	51.50	3	51.53	51.10	-1	8,264	-0.01%
2023/08/24	7	51.59	5	51.70	51.10	2	8,394	0.02%
2023/08/23	3	51.60	2	51.50	51.50	1	8,696	0.01%
2023/08/22	11	51.17	12	50.70	50.70	-1	8,767	-0.01%
2023/08/21	9	51.40	4	51.28	51.20	5	8,833	0.06%
2023/08/18	1	50.80	8	51.24	50.70	-7	8,856	-0.08%
2023/08/17	9	50.57	2	51.00	51.00	7	8,893	0.08%
2023/08/16	1	49.65	2	50.25	50.40	-1	8,956	-0.01%
2023/08/15	0	0.00	3	49.85	50.00	-3	8,958	-0.03%
2023/08/14	2	49.50	5	49.35	49.10	-3	9,137	-0.03%
2023/08/11	4	50.18	4	50.33	50.10	0	9,121	0.00%
2023/08/10	8	50.48	3	50.63	50.50	5	9,128	0.05%
2023/08/09	4	51.70	14	51.84	51.90	-10	9,074	-0.11%
2023/08/08	1	51.91	3	52.10	51.90	-2	9,086	-0.02%
2023/08/07	1	49.75	51	51.05	52.30	-50	9,133	-0.55%
2023/08/04	7	51.54	10.1	51.55	51.10	-3.1	9,024	-0.03%
2023/08/02	38	53.29	15.1	52.96	52.50	22.9	8,926	0.26%
2023/08/01	1	55.60	0	0.00	55.60	1	8,713	0.01%
2023/07/31	1	55.90	2	56.45	55.80	-1	8,672	-0.01%
2023/07/28	7	56.34	1	56.50	56.00	6	8,619	0.07%
2023/07/27	28	56.95	53	56.67	57.20	-25	8,602	-0.29%
2023/07/26	1	55.50	1	56.40	55.50	0	8,529	0.00%
2023/07/25	18	55.84	7	56.14	55.70	11	8,563	0.13%
2023/07/24	22.9	56.82	6	56.80	56.30	16.9	8,609	0.20%
2023/07/21	13	56.81	7	56.54	57.80	6	8,621	0.07%
2023/07/20	5	56.30	2	56.65	57.00	3	8,657	0.03%
2023/07/19	8	56.46	9	56.50	55.60	-1	8,690	-0.01%
2023/07/18	19	57.83	21.1	58.10	56.70	-2.1	8,788	-0.02%
2023/07/17	6	57.87	23.1	58.27	58.50	-17.1	8,914	-0.19%
2023/07/14	11.3	58.74	15	58.94	58.80	-3.7	8,991	-0.04%
2023/07/13	31	58.70	38	59.04	58.40	-7	8,953	-0.08%
2023/07/12	34	59.54	53	58.07	57.70	-19	8,770	-0.22%
2023/07/11	17	58.02	14	57.79	58.00	3	8,506	0.04%
2023/07/10	4	55.63	4	55.63	55.30	0	8,312	0.00%
2023/07/07	5	56.20	4	56.18	55.90	1	8,305	0.01%
2023/07/06	5	57.10	8	57.34	56.80	-3	8,385	-0.04%
2023/07/05	2	57.00	1	57.50	56.80	1	8,668	0.01%
2023/07/04	3	57.20	5	57.56	57.20	-2	9,133	-0.02%
2023/07/03	2	57.30	7	57.46	57.10	-5	9,220	-0.05%
2023/06/30	9	56.83	10	57.12	57.10	-1	9,320	-0.01%
2023/06/29	3	57.03	8	57.21	57.00	-5	9,382	-0.05%
2023/06/28	4	56.40	15	56.40	56.40	-11	9,417	-0.12%
2023/06/27	6	57.00	4	56.68	56.40	2	9,657	0.02%
2023/06/26	2	57.50	0	0.00	57.40	2	9,898	0.02%
2023/06/21	3	58.73	4	58.70	58.70	-1	10,018	-0.01%
2023/06/20	0	0.00	3	58.93	58.70	-3	9,944	-0.03%
2023/06/19	11	59.31	12.1	59.01	58.90	-1.1	10,023	-0.01%
2023/06/16	8	60.18	5	60.86	60.50	3	10,044	0.03%
2023/06/15	3	60.13	3	60.63	60.20	0	10,095	0.00%
2023/06/14	30	60.22	25	60.20	60.20	5	10,260	0.05%
2023/06/13	0	0.00	2	61.10	61.00	-2	10,510	-0.02%
2023/06/12	10	59.76	9	60.68	60.20	1	10,964	0.01%
2023/06/09	1	60.40	2	61.05	60.40	-1	11,189	-0.01%
2023/06/08	9	60.90	3	60.60	60.40	6	11,507	0.05%
2023/06/07	21	61.76	2.1	62.04	62.00	18.9	11,855	0.16%
2023/06/06	32.1	61.50	39	62.14	61.00	-6.9	12,463	-0.06%
2023/06/05	19	64.29	43	64.61	63.60	-24	12,483	-0.19%
2023/06/02	10	62.95	7	63.01	62.90	3	12,292	0.02%
2023/06/01	9	62.51	9	62.07	62.40	0	12,408	0.00%
2023/05/31	0	0.00	9	62.00	61.80	-9	12,681	-0.07%
2023/05/30	8	61.48	23	61.54	61.80	-15	13,018	-0.12%
2023/05/29	24	61.36	20	60.69	61.50	4	13,433	0.03%
2023/05/26	12	59.00	10	58.64	58.40	2	13,751	0.01%
2023/05/25	24	59.91	2	59.50	59.40	22	14,297	0.15%
2023/05/24	8	59.49	2	59.55	59.60	6	14,541	0.04%
2023/05/23	2	59.65	1	60.10	60.10	1	15,234	0.01%
2023/05/22	1	60.10	12	60.11	60.30	-11	15,543	-0.07%
2023/05/19	1	58.80	8	58.90	59.00	-7	15,668	-0.04%
2023/05/18	5	60.20	6	59.43	58.90	-1	15,860	-0.01%
2023/05/17	2	57.50	8	58.31	58.40	-6	16,248	-0.04%
2023/05/16	0	0.00	2	57.45	57.60	-2	16,400	-0.01%
2023/05/15	1	56.70	2	56.65	56.60	-1	16,607	-0.01%
2023/05/12	11	56.05	8	56.79	57.20	3	17,142	0.02%
2023/05/11	5	56.52	0.1	56.20	56.00	5	17,695	0.03%
2023/05/10	3	56.40	4	57.38	57.50	-1	18,116	-0.01%
2023/05/09	5	57.20	3	56.80	56.80	2	18,824	0.01%
2023/05/08	9	57.53	11	57.56	57.40	-2	19,949	-0.01%
2023/05/05	0	0.00	1	57.10	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	2	56.90	56.80	-2	22,378	-0.01%
2023/05/03	3	56.47	2	56.60	56.50	1	22,607	0.00%
2023/04/28	2.1	57.05	1	57.40	56.70	1.1	23,193	0.00%
2023/04/27	3	56.00	3	56.13	56.20	0	23,205	0.00%
2023/04/26	16	56.24	22	56.05	56.50	-6	23,243	-0.03%
2023/04/25	12	56.60	1	56.10	55.90	11	23,544	0.05%
2023/04/24	27	58.41	23	58.13	58.00	4	23,797	0.02%
2023/04/21	4	58.45	22.1	58.69	58.10	-18.1	23,910	-0.08%
2023/04/20	47	60.49	2	59.60	59.60	45	23,913	0.19%
2023/04/19	11	62.20	12	62.72	61.70	-1	23,949	0.00%
2023/04/18	13	63.82	11	63.62	63.30	2	24,001	0.01%
2023/04/17	0	0.00	13	64.76	64.60	-13	24,530	-0.05%
2023/04/14	0	0.00	13.4	64.29	64.30	-13.4	24,969	-0.05%
2023/04/13	11	63.83	1	65.00	63.70	10	25,245	0.04%
2023/04/12	0	0.00	5	64.86	64.70	-5	25,380	-0.02%
2023/04/11	19	65.17	17	64.85	64.30	2	25,460	0.01%
2023/04/10	5	64.74	48	65.09	65.20	-43	25,447	-0.17%
2023/04/07	29.1	64.94	33	65.11	64.10	-4	25,252	-0.02%
2023/04/06	0	0.00	5	63.14	63.60	-5	24,885	-0.02%
2023/03/31	2	62.25	3	62.50	62.60	-1	24,950	0.00%
2023/03/30	0	0.00	3	61.87	62.00	-3	25,029	-0.01%
2023/03/29	1	61.80	2	61.70	61.60	-1	25,176	0.00%
2023/03/28	39	62.59	4.1	62.46	61.70	34.9	25,355	0.14%
2023/03/27	45	63.93	50	63.95	63.60	-5	25,215	-0.02%
2023/03/24	26	63.98	28	63.25	63.00	-2	25,157	-0.01%
2023/03/23	22	63.20	25	63.04	63.10	-3	25,160	-0.01%
2023/03/22	21	63.41	23	63.14	63.30	-2	25,290	-0.01%
2023/03/21	38	62.99	40	63.48	62.70	-2	25,422	-0.01%
2023/03/20	11	62.28	16	62.87	63.20	-5	25,545	-0.02%
2023/03/17	26	62.01	24	62.18	62.20	2	25,901	0.01%
2023/03/16	28	62.25	24	61.19	61.10	4	26,237	0.02%
2023/03/15	7	63.27	6	63.42	63.00	1	26,537	0.00%
2023/03/14	12	62.48	9	62.97	62.50	3	26,978	0.01%
2023/03/13	14.1	60.44	13	61.57	62.60	1.1	27,719	0.00%
2023/03/10	35	62.25	26	61.83	62.60	9	28,235	0.03%
2023/03/09	82	65.78	80	65.00	64.40	2	29,472	0.01%
2023/03/08	31	63.65	7	63.71	63.40	24	29,774	0.08%
2023/03/07	14	65.18	16	65.39	64.90	-2	29,637	-0.01%
2023/03/06	17	64.69	5	64.84	64.80	12	29,643	0.04%
2023/03/03	18	64.03	13	64.25	63.60	5	29,568	0.02%
2023/03/02	38	65.08	19	65.07	64.80	19	29,462	0.06%
2023/03/01	16	66.95	19	67.04	66.10	-3	29,189	-0.01%
2023/02/24	9	66.20	14	67.39	65.40	-5	28,773	-0.02%
2023/02/23	44	66.54	43	66.48	66.70	1	28,439	0.00%
2023/02/22	20	65.11	7	65.09	64.60	13	28,059	0.05%
2023/02/21	45	67.60	43.2	67.48	66.70	1.8	27,948	0.01%
2023/02/20	14	66.80	28	66.70	66.90	-14	27,536	-0.05%
2023/02/17	16.1	65.91	7	65.81	65.80	9.1	27,439	0.03%
2023/02/16	7	65.39	9	65.37	65.60	-2	27,622	-0.01%
2023/02/15	16.3	64.10	14.1	64.01	64.50	2.3	27,729	0.01%
2023/02/14	13	65.75	5	66.24	65.50	8	27,359	0.03%
2023/02/13	3	65.40	14	65.34	65.20	-11	27,496	-0.04%
2023/02/10	22	66.42	1	66.49	65.50	21	27,637	0.08%
2023/02/09	9.2	66.82	22	67.30	67.70	-12.8	27,428	-0.05%
2023/02/08	26	66.05	3	66.33	66.30	23	27,527	0.08%
2023/02/07	66.2	66.58	31	66.42	66.10	35.2	27,519	0.13%
2023/02/06	26	66.64	44	67.52	68.70	-18	27,040	-0.07%
2023/02/03	77.2	67.58	72.1	67.36	65.10	5.1	26,040	0.02%
2023/02/02	1	65.50	40	66.07	66.90	-39	24,490	-0.16%
2023/02/01	28	61.09	31	60.79	60.90	-3	24,173	-0.01%
2023/01/31	15	60.59	14	60.67	60.80	1	24,234	0.00%
2023/01/30	4.1	58.82	13	58.77	59.50	-9	24,065	-0.04%
2023/01/17	3	57.13	1	57.30	57.20	2	24,033	0.01%
2023/01/16	15	57.19	10	57.20	57.20	5	24,166	0.02%
2023/01/13	15	58.49	19	59.22	57.30	-4	24,282	-0.02%
2023/01/12	37	59.85	31	59.74	59.50	6	24,235	0.02%
2023/01/11	13	59.22	11	59.14	59.00	2	24,121	0.01%
2023/01/10	12	58.97	12	58.81	58.80	0	24,312	0.00%
2023/01/09	4	59.08	3	59.03	58.70	1	24,559	0.00%
2023/01/06	16	59.23	8	58.98	58.50	8	24,854	0.03%
2023/01/05	52	59.75	51	59.12	58.70	1	25,296	0.00%
2023/01/04	58	59.07	60	59.00	58.80	-2	25,241	-0.01%
2023/01/03	12	57.50	22	57.06	58.10	-10	25,223	-0.04%
2022/12/30	29	56.54	21	56.28	55.70	8	25,198	0.03%
2022/12/29	11	55.50	3	55.47	55.70	8	25,355	0.03%
2022/12/28	19	56.27	16	56.01	55.70	3	25,989	0.01%
2022/12/27	20	56.83	22	56.98	57.10	-2	26,174	-0.01%
2022/12/26	11	55.70	16	55.56	55.70	-5	26,380	-0.02%
2022/12/23	1	54.90	2	55.10	55.00	-1	26,855	0.00%
2022/12/22	3	56.10	3	56.50	55.40	0	27,133	0.00%
2022/12/21	18	54.75	30.1	54.74	55.80	-12.1	27,737	-0.04%
2022/12/20	8	55.60	9.1	54.92	54.40	-1.1	28,192	0.00%
2022/12/19	13	56.99	7	56.27	56.40	6	28,938	0.02%
2022/12/16	6	57.68	13	57.76	57.20	-7	29,573	-0.02%
2022/12/15	21	58.54	9	58.68	58.20	12	30,474	0.04%
2022/12/14	23	58.29	5	58.26	58.40	18	31,185	0.06%
2022/12/13	34	59.55	39	58.89	58.40	-5	31,538	-0.02%
2022/12/12	29	59.26	21	59.14	58.90	8	31,888	0.03%
2022/12/09	41	60.29	12	60.17	59.40	29	31,984	0.09%
2022/12/08	36	59.03	42.2	59.68	59.90	-6.2	31,994	-0.02%
2022/12/07	70	59.95	62.1	58.47	58.00	7.9	32,125	0.02%
2022/12/06	61.1	60.91	77	60.93	59.90	-15.9	32,225	-0.05%
2022/12/05	30.1	60.66	17.1	61.13	60.40	13	32,529	0.04%
2022/12/02	39	58.03	51.1	58.62	59.10	-12.1	31,931	-0.04%
2022/12/01	66.9	59.79	53.3	58.96	57.80	13.6	31,833	0.04%
2022/11/30	40	55.19	64	55.83	57.60	-24	31,310	-0.08%
2022/11/29	11	51.44	17	51.74	52.40	-6	31,608	-0.02%
2022/11/28	9.1	51.69	1	51.70	51.50	8.1	33,714	0.02%
2022/11/25	5	53.26	10	53.30	52.70	-5	34,360	-0.01%
2022/11/24	12	53.13	11	53.41	53.40	1	35,383	0.00%
2022/11/23	20	52.87	9.1	52.76	52.40	11	35,608	0.03%
2022/11/22	17.7	52.96	13	52.85	52.80	4.7	35,980	0.01%
2022/11/21	34.5	54.34	25	53.09	52.80	9.5	37,064	0.03%
2022/11/18	6.8	53.63	3	54.33	53.40	3.8	37,282	0.01%
2022/11/17	9	54.92	15	54.95	54.70	-6	38,061	-0.02%
2022/11/16	18	54.66	13	54.58	54.50	5	38,499	0.01%
2022/11/15	14	54.09	12.1	54.15	54.30	1.9	38,967	0.00%
2022/11/14	6	54.05	14	53.91	54.30	-8	39,829	-0.02%
2022/11/11	31	53.07	32	53.09	52.40	-1	40,889	0.00%
2022/11/10	11	53.06	34	53.51	52.70	-23	41,712	-0.06%
2022/11/09	30	53.12	17	53.18	53.40	13	42,307	0.03%
2022/11/08	40.3	53.24	13.1	53.14	51.80	27.3	43,100	0.06%
2022/11/07	10	53.31	9	53.30	52.50	1	43,801	0.00%
2022/11/04	53	52.40	51	53.44	53.50	2	44,700	0.00%
2022/11/03	40	52.46	45	52.74	52.70	-5	44,986	-0.01%
2022/11/02	16	50.44	18	50.63	50.50	-2	45,218	0.00%
2022/11/01	6	50.62	8	50.49	50.90	-2	46,009	0.00%
2022/10/31	6	49.83	24.1	50.39	50.50	-18.1	46,929	-0.04%
2022/10/28	23	48.90	7	48.21	48.30	16	48,686	0.03%
2022/10/27	14	48.54	36	49.83	50.30	-22	49,722	-0.04%
2022/10/26	19	49.12	32.1	48.70	48.40	-13	50,392	-0.03%
2022/10/25	18.1	49.22	15	49.16	49.05	3.1	51,129	0.01%
2022/10/24	43	50.19	18	50.05	49.65	25	52,478	0.05%
2022/10/21	11	50.10	1	50.00	49.25	10	54,504	0.02%
2022/10/20	42.1	50.59	8.1	51.11	51.00	34	55,537	0.06%
2022/10/19	5	52.10	5	52.72	51.70	0	56,959	0.00%
2022/10/18	8	52.41	7	52.51	52.00	1	58,860	0.00%
2022/10/17	17.1	50.33	12.1	50.93	52.50	5	62,994	0.01%
2022/10/14	35.2	51.89	44.1	51.74	51.70	-8.9	65,525	-0.01%
2022/10/13	84.2	51.56	23.1	50.12	49.05	61.1	66,365	0.09%
2022/10/12	90	52.65	106	51.35	53.00	-16	66,666	-0.02%	大賣/
2022/10/11	27	51.83	58	53.33	51.60	-31	67,341	-0.05%
2022/10/07	21	55.93	26	56.06	55.90	-5	67,859	-0.01%
2022/10/06	23.1	55.58	21.2	55.68	56.50	1.9	69,128	0.00%
2022/10/05	48	56.34	49	56.64	55.00	-1	70,843	0.00%
2022/10/04	16	55.80	40	55.90	55.90	-24	71,871	-0.03%
2022/10/03	65	53.78	52.2	53.89	54.30	12.8	72,857	0.02%
2022/09/30	35.1	51.47	46	53.12	54.80	-10.9	75,063	-0.01%
2022/09/29	50	53.50	45.1	52.97	53.30	4.9	77,665	0.01%
2022/09/28	110	52.92	177	53.06	52.00	-67	81,115	-0.08%	大買/大賣/
2022/09/27	95.3	55.82	87	55.81	56.60	8.3	82,606	0.01%
2022/09/26	55	58.25	77.1	57.17	56.00	-22.1	83,725	-0.03%
2022/09/23	29.1	62.35	11	60.96	60.80	18.1	84,788	0.02%
2022/09/22	75.1	63.47	75.1	63.53	62.70	0	85,208	0.00%
2022/09/21	46.1	63.28	62.1	63.59	64.50	-16	85,680	-0.02%
2022/09/20	43	62.62	56	62.80	62.80	-13	87,623	-0.01%
2022/09/19	78	62.02	30	61.58	61.30	48	87,693	0.05%
2022/09/16	46	61.50	44	61.64	61.20	2	87,845	0.00%
2022/09/15	41	62.11	39	61.89	61.30	2	88,657	0.00%
2022/09/14	44	61.38	27	61.90	62.60	17	89,958	0.02%
2022/09/13	59	62.92	78	63.29	62.20	-19	89,566	-0.02%
2022/09/12	132.1	63.63	132.1	63.59	63.30	-0.1	89,038	0.00%	大買/大賣/
2022/09/08	48	60.89	54	60.86	60.80	-6	88,042	-0.01%
2022/09/07	92	60.38	101	60.18	60.40	-9	87,776	-0.01%	大賣/
2022/09/06	133	61.37	84	62.10	60.10	49	87,085	0.06%	大買/
2022/09/05	62.2	64.18	49	63.68	63.40	13.2	86,076	0.02%
2022/09/02	59	62.71	148	64.04	63.90	-89	84,883	-0.10%	大賣/
2022/09/01	93	61.25	58	60.66	60.20	35	82,647	0.04%
2022/08/31	60	61.16	71	61.40	62.30	-11	81,807	-0.01%
2022/08/30	17	59.64	21	59.50	59.10	-4	80,656	0.00%
2022/08/29	69	58.76	37	58.95	58.70	32	80,251	0.04%
2022/08/26	84	62.19	99	62.26	61.60	-15	79,833	-0.02%
2022/08/25	12	60.85	35	60.98	61.00	-23	78,831	-0.03%
2022/08/24	116.1	59.20	97	59.35	59.50	19.1	78,464	0.02%	大買/
2022/08/23	36	60.63	33	60.39	60.20	3	77,650	0.00%
2022/08/22	101	61.93	55	62.08	61.00	46	77,073	0.06%	大買/
2022/08/19	104	64.87	101.6	64.60	63.90	2.4	76,527	0.00%	大買/大賣/
2022/08/18	72	65.13	67	64.92	64.20	5	75,462	0.01%
2022/08/17	19	63.81	44.1	64.67	65.50	-25.1	74,055	-0.03%
2022/08/16	116.6	64.11	119	63.21	62.50	-2.4	72,978	0.00%	大買/大賣/
2022/08/15	150	63.19	130	61.90	64.50	20	72,200	0.03%	大買/大賣/
2022/08/12	62	63.50	86	63.87	63.20	-24	71,105	-0.03%
2022/08/11	59	63.44	70.3	63.83	63.80	-11.3	70,103	-0.02%
2022/08/10	44	61.39	37	61.29	62.00	7	69,002	0.01%
2022/08/09	50	59.60	59	59.59	59.70	-9	68,156	-0.01%
2022/08/08	120.1	59.31	65	59.48	60.40	55.1	67,502	0.08%	大買/
2022/08/05	78	59.77	82	60.76	62.00	-4	66,539	-0.01%
2022/08/04	95.3	59.63	205.1	59.40	58.30	-109.8	65,593	-0.17%	大賣/鉅額交易
2022/08/03	80	64.06	70	65.06	63.30	10	63,697	0.02%
2022/08/02	36	64.47	58	64.36	64.30	-22	62,596	-0.04%
2022/08/01	49	65.69	27	65.96	65.80	22	61,911	0.04%
2022/07/29	54	65.57	41	65.74	65.10	13	61,030	0.02%
2022/07/28	162	66.43	124.1	66.75	65.40	37.9	59,645	0.06%	大買/大賣/
2022/07/27	71	64.24	51	63.25	64.70	20	57,530	0.03%
2022/07/26	85	65.21	60	65.38	64.20	25	56,412	0.04%
2022/07/25	127	65.59	138	65.99	66.60	-11	55,233	-0.02%	大買/大賣/
2022/07/22	243.2	66.82	216	66.58	64.70	27.2	53,167	0.05%	大買/大賣/
2022/07/21	138	63.14	211.1	64.39	65.60	-73.1	48,899	-0.15%	大買/大賣/
2022/07/20	57	60.25	55	60.29	59.70	2	46,099	0.00%
2022/07/19	48	58.16	47	58.40	58.10	1	44,897	0.00%
2022/07/18	65	59.64	81	60.38	59.10	-16	44,100	-0.04%
2022/07/15	34	60.18	32	59.92	58.90	2	42,995	0.00%
2022/07/14	44	59.22	66	59.87	60.70	-22	42,083	-0.05%
2022/07/13	87	60.87	38	60.62	58.40	49	40,525	0.12%
2022/07/12	136	59.08	116	59.65	57.60	20	38,521	0.05%	大買/大賣/
2022/07/11	57	60.06	39	60.60	60.90	18	36,860	0.05%
2022/07/08	164	61.15	133	60.91	60.50	31	35,597	0.09%	大買/大賣/
2022/07/07	77	59.48	102	60.97	61.70	-25	33,181	-0.08%	大賣/
2022/07/06	180	60.34	198	58.77	56.90	-18	30,092	-0.06%	大買/大賣/
2022/07/05	95	58.45	145	59.33	60.70	-50	26,355	-0.19%	大賣/
2022/07/04	40	51.95	81	52.94	55.20	-41	24,146	-0.17%
2022/07/01	132	50.45	120	49.89	50.20	12	22,541	0.05%	大買/大賣/
2022/06/30	60	49.41	83	49.35	48.90	-23	20,532	-0.11%
2022/06/29	163.1	53.26	71	52.83	52.00	92.1	19,418	0.47%	大買/
2022/06/28	141	58.49	138	58.10	57.70	3	17,930	0.02%	大買/大賣/
2022/06/27	61	56.97	32	57.46	57.80	29	15,291	0.19%
2022/06/24	7	50.29	32	51.03	52.60	-25	14,754	-0.17%
2022/06/23	61	48.60	53	48.90	47.90	8	14,113	0.06%
2022/06/22	101	48.37	146	48.65	49.70	-45	13,272	-0.34%	大買/大賣/
2022/06/21	12	44.07	17	44.44	46.30	-5	11,791	-0.04%
2022/06/20	32	42.61	17.1	42.73	42.10	15	11,763	0.13%
2022/06/17	22	44.02	26	44.40	44.00	-4	11,742	-0.03%
2022/06/16	48	45.29	29	46.50	45.05	19	11,870	0.16%
2022/06/15	3	45.87	12	46.56	45.75	-9	11,921	-0.08%
2022/06/14	23	44.99	23	45.72	46.45	0	12,146	0.00%
2022/06/13	22	45.57	0	0.00	45.60	22	12,401	0.18%
2022/06/10	1	47.55	5	47.70	47.40	-4	12,611	-0.03%
2022/06/09	2	48.20	4	48.20	48.20	-2	12,786	-0.02%
2022/06/08	0	0.00	1	48.65	48.05	-1	13,083	-0.01%
2022/06/07	3	48.40	5	48.35	48.15	-2	13,501	-0.01%
2022/06/06	1	48.95	1	49.45	49.00	0	13,971	0.00%
2022/06/02	17	49.91	7	50.16	49.25	10	14,489	0.07%
2022/06/01	8	50.03	2	50.10	49.55	6	14,792	0.04%
2022/05/31	2	49.15	17	49.66	50.00	-15	15,290	-0.10%
2022/05/30	4	48.03	9	48.27	48.15	-5	16,732	-0.03%
2022/05/27	12	47.26	2	47.73	47.05	10	17,646	0.06%
2022/05/26	52	45.90	6	46.19	45.90	46	17,706	0.26%
2022/05/25	9	45.76	9	45.94	46.00	0	18,054	0.00%
2022/05/24	8	46.24	41	46.00	45.95	-33	18,678	-0.18%
2022/05/23	3	47.43	5	47.57	47.30	-2	18,733	-0.01%
2022/05/20	3	46.75	1	47.25	47.00	2	19,058	0.01%
2022/05/19	2	46.20	11	46.32	46.70	-9	19,154	-0.05%
2022/05/18	8	46.87	4	47.18	47.20	4	19,316	0.02%
2022/05/17	2	46.48	14	46.78	47.20	-12	19,454	-0.06%
2022/05/16	1	45.60	1	45.70	45.70	0	19,732	0.00%
2022/05/13	2	45.90	4	46.13	45.90	-2	19,998	-0.01%
2022/05/12	4	45.45	10	45.54	44.95	-6	20,310	-0.03%
2022/05/11	18	44.96	19	45.88	46.15	-1	20,437	0.00%
2022/05/10	2	46.03	3	46.07	46.45	-1	20,644	0.00%
2022/05/09	30	46.38	54	48.03	45.65	-24	21,260	-0.11%
2022/05/06	9	49.41	5	49.85	49.95	4	21,534	0.02%
2022/05/05	20	51.00	7	50.99	51.00	13	22,316	0.06%
2022/05/04	1	48.70	31	49.03	49.30	-30	22,796	-0.13%
2022/05/03	11	47.93	12	48.52	48.45	-1	23,723	0.00%
2022/04/29	80	49.00	32	49.51	47.60	48	24,171	0.20%
2022/04/28	9	48.69	7	48.89	48.60	2	24,509	0.01%
2022/04/27	16	47.90	5	48.63	48.60	11	24,884	0.04%
2022/04/26	14	49.46	4	49.50	49.80	10	25,059	0.04%
2022/04/25	5	48.75	30.1	49.33	48.75	-25.1	25,311	-0.10%
2022/04/22	44	51.23	15	51.18	51.10	29	25,912	0.11%
2022/04/21	11	52.20	12	52.48	53.00	-1	26,781	0.00%
2022/04/20	2	53.45	2	53.10	53.10	0	27,371	0.00%
2022/04/19	15	53.83	2	53.20	53.20	13	28,103	0.05%
2022/04/18	6	53.50	10	53.20	53.20	-4	29,264	-0.01%
2022/04/15	8	54.30	8	54.40	54.20	0	29,725	0.00%
2022/04/14	2	56.50	4	56.45	56.10	-2	30,518	-0.01%
2022/04/13	2	55.85	29	56.54	56.60	-27	31,079	-0.09%
2022/04/12	9	54.76	5	55.26	54.00	4	31,573	0.01%
2022/04/11	25	54.39	6	54.47	54.00	19	32,647	0.06%
2022/04/08	9	56.46	3	56.70	56.70	6	33,380	0.02%
2022/04/07	25	57.82	1.1	56.77	55.70	24	33,765	0.07%
2022/04/06	39	58.78	16	59.08	58.80	23	34,281	0.07%
2022/04/01	4	58.35	20	59.51	60.00	-16	35,009	-0.05%
2022/03/31	39	59.90	15	60.81	59.20	24	35,554	0.07%
2022/03/30	15	60.53	25	61.12	60.30	-10	37,297	-0.03%
2022/03/29	17	59.68	9	59.81	59.80	8	38,605	0.02%
2022/03/28	5	58.64	2	59.10	59.70	3	40,366	0.01%
2022/03/25	34	60.00	3	60.47	59.30	31	41,209	0.08%
2022/03/24	9	60.77	42	61.11	61.80	-33	42,122	-0.08%
2022/03/23	20	59.83	15	60.06	59.70	5	42,768	0.01%
2022/03/22	6	58.78	6	59.30	59.30	0	43,683	0.00%
2022/03/21	24	59.22	9	59.81	58.50	15	44,434	0.03%
2022/03/18	14	58.63	9	58.39	58.50	5	44,939	0.01%
2022/03/17	11	58.57	46	58.07	58.60	-35	45,225	-0.08%
2022/03/16	42	55.85	44	56.48	56.20	-2	45,677	0.00%
2022/03/15	40	56.37	20	55.83	55.60	20	46,642	0.04%
2022/03/14	17	57.82	15	57.91	57.70	2	47,603	0.00%
2022/03/11	20	57.05	19	57.26	57.80	1	49,421	0.00%
2022/03/10	33	57.81	50	58.14	58.10	-17	50,458	-0.03%
2022/03/09	80	56.76	70	56.38	56.10	10	52,280	0.02%
2022/03/08	59	58.36	34	58.34	56.80	25	53,122	0.05%
2022/03/07	75	61.11	73	61.62	60.10	2	53,870	0.00%
2022/03/04	35	65.25	15	65.23	64.30	20	54,730	0.04%
2022/03/03	138	67.36	111	67.48	65.40	27	55,378	0.05%	大買/大賣/
2022/03/02	14.1	63.47	32	64.13	66.90	-18	55,289	-0.03%
2022/03/01	22	59.96	48	59.44	60.90	-26	56,108	-0.05%
2022/02/25	17	58.04	34	59.71	57.90	-17	56,859	-0.03%
2022/02/24	75	59.31	17	58.46	57.70	58	58,297	0.10%
2022/02/23	32	61.88	31	62.42	62.10	1	58,653	0.00%
2022/02/22	68.1	62.25	21	63.12	61.50	47.1	61,135	0.08%
2022/02/21	25.5	64.56	11	64.73	64.40	14.5	62,116	0.02%
2022/02/18	16	64.43	18	64.99	65.80	-2	64,354	0.00%
2022/02/17	36	64.99	36	65.13	65.20	0	66,364	0.00%
2022/02/16	37	64.77	64	64.96	64.40	-27	69,945	-0.04%
2022/02/15	40	63.96	17	64.61	63.00	23	72,472	0.03%
2022/02/14	34	64.38	28	64.66	63.90	6	72,684	0.01%
2022/02/11	15.1	67.85	21	68.10	68.30	-5.9	72,541	-0.01%
2022/02/10	62	68.16	52	67.95	67.70	10	72,614	0.01%
2022/02/09	50	68.68	65	68.20	67.90	-15	72,466	-0.02%
2022/02/08	78	66.58	73	66.40	66.90	5	71,804	0.01%
2022/02/07	28	61.49	56	64.93	67.00	-28	71,431	-0.04%
2022/01/26	84	63.14	95	63.84	63.80	-11	70,997	-0.02%
2022/01/25	121.4	65.11	95.1	64.05	62.60	26.3	70,780	0.04%	大買/
2022/01/24	64	67.28	46	67.36	67.00	18	70,115	0.03%
2022/01/21	113	68.94	173	69.12	69.10	-60	69,798	-0.09%	大買/大賣/
2022/01/20	74	68.83	70	69.00	69.20	4	69,315	0.01%
2022/01/19	56	69.58	49	69.68	69.90	7	69,702	0.01%
2022/01/18	60	70.56	53	70.74	70.50	7	70,003	0.01%
2022/01/17	126.1	70.70	98	70.76	70.60	28.1	72,127	0.04%	大買/
2022/01/14	63.1	68.60	68.1	67.68	69.00	-5	75,490	-0.01%
2022/01/13	46.1	71.14	47	71.48	71.00	-0.9	76,728	0.00%
2022/01/12	69.1	72.76	62.1	72.38	72.00	7	76,617	0.01%
2022/01/11	90	75.12	174	72.86	72.30	-84	76,497	-0.11%	大賣/
2022/01/10	48	77.47	49	79.17	79.60	-1	75,611	0.00%
2022/01/07	99	78.73	71	78.62	78.00	28	75,101	0.04%
2022/01/06	36	81.36	30	81.94	82.00	6	74,186	0.01%
2022/01/05	28.6	83.15	22	82.29	81.60	6.6	73,565	0.01%
2022/01/04	62	86.10	51	85.98	84.60	11	72,904	0.02%
2022/01/03	23	85.93	34	86.64	86.00	-11	71,769	-0.02%
2021/12/30	32	84.50	32	84.74	84.80	0	70,921	0.00%
2021/12/29	42	84.82	74	84.26	85.80	-32	70,467	-0.05%
2021/12/28	114.1	84.02	67	84.54	83.00	47.1	69,792	0.07%	大買/
2021/12/27	48	86.42	36	87.05	85.60	12	69,030	0.02%
2021/12/24	127	87.35	108	87.22	86.40	19	68,493	0.03%	大買/大賣/
2021/12/23	60.1	86.20	109	86.33	87.10	-48.9	66,633	-0.07%	大賣/
2021/12/22	83	85.38	96	85.78	83.80	-13	65,222	-0.02%
2021/12/21	33	83.90	19	84.41	83.00	14	63,397	0.02%
2021/12/20	69	83.73	94.1	82.61	84.90	-25.1	62,609	-0.04%
2021/12/17	92	81.31	77	81.27	80.80	15	61,374	0.02%
2021/12/16	12.5	81.83	41	82.43	83.30	-28.5	60,439	-0.05%
2021/12/15	41	77.06	42	78.29	80.10	-1	59,346	0.00%
2021/12/14	71	76.84	82.1	77.11	75.70	-11.1	58,582	-0.02%
2021/12/13	55	81.01	22	80.80	80.10	33	57,890	0.06%
2021/12/10	58	80.92	81	81.45	80.70	-23	57,413	-0.04%
2021/12/09	107	82.13	116	82.50	81.30	-9	56,784	-0.02%	大買/大賣/
2021/12/08	93.1	83.82	49	82.81	81.30	44.1	55,622	0.08%
2021/12/07	218	86.69	154	85.27	84.00	64	54,330	0.12%	大買/大賣/
2021/12/06	67	85.35	64	85.02	86.10	3	52,273	0.01%
2021/12/03	108	84.57	154.5	84.66	85.20	-46.5	50,932	-0.09%	大買/大賣/
2021/12/02	89.1	81.70	104	82.52	80.20	-15	48,676	-0.03%	大賣/
2021/12/01	58.5	80.79	153	79.40	83.40	-94.5	47,284	-0.20%	大賣/
2021/11/30	131	80.07	80	80.45	77.50	51	45,911	0.11%	大買/
2021/11/29	78	76.26	305	74.86	78.00	-227	44,541	-0.51%	大賣/鉅額交易
2021/11/26	103	78.48	87.1	79.38	77.80	15.9	43,241	0.04%	大買/
2021/11/25	100	81.67	69	82.80	81.00	31	41,666	0.07%
2021/11/24	101	79.30	88	79.85	79.40	13	39,840	0.03%	大買/
2021/11/23	127	79.95	93	80.31	78.40	34	38,800	0.09%	大買/
2021/11/22	59.1	87.25	26	87.55	86.70	33.1	36,977	0.09%
2021/11/19	180	88.36	198.2	88.68	87.60	-18.2	35,950	-0.05%	大買/大賣/
2021/11/18	71	86.86	43	86.51	86.10	28	33,342	0.08%
2021/11/17	69	85.10	111	85.40	87.50	-42	31,980	-0.13%	大賣/
2021/11/16	154.3	85.87	92	85.49	82.10	62.2	29,613	0.21%	大買/
2021/11/15	167	92.84	131	92.59	90.90	36	27,416	0.13%	大買/大賣/
2021/11/12	65	87.31	129.1	88.68	90.90	-64.1	23,622	-0.27%	大賣/
2021/11/11	2	89.90	53.1	83.70	82.70	-51.1	20,738	-0.25%
2021/11/10	3	83.67	8	85.96	89.60	-5	20,223	-0.02%
2021/11/09	2	82.55	12.5	81.43	81.50	-10.5	19,998	-0.05%
2021/11/08	5	72.00	33	75.55	77.00	-28	19,674	-0.14%
2021/11/05	5	65.30	13	67.71	70.00	-8	19,478	-0.04%
2021/11/04	6	71.35	9	67.97	67.00	-3	19,373	-0.02%
2021/11/03	3	66.60	16.5	65.97	71.20	-13.5	19,313	-0.07%
2021/11/02	2	74.30	22.2	69.49	68.20	-20.2	18,997	-0.11%
2021/11/01	6	70.33	7.1	71.30	72.10	-1.1	18,681	-0.01%
2021/10/29	5	62.60	22	63.88	65.60	-17	18,466	-0.09%
2021/10/28	10.9	59.55	52	59.57	59.70	-41.1	18,452	-0.22%
2021/10/27	55.5	59.96	71.4	61.37	60.00	-16	18,184	-0.09%
2021/10/26	25	54.07	67.1	55.35	58.30	-42.1	17,528	-0.24%
2021/10/25	342	53.02	345	52.61	53.00	-3	16,933	-0.02%	大買/大賣/
2021/10/22	196.2	51.35	214.2	51.88	52.50	-18	14,480	-0.12%	大買/大賣/
2021/10/21	38	47.11	196	47.58	48.25	-158	10,349	-1.53%	大賣/鉅額交易
2021/10/20	3	42.30	56.2	42.81	43.90	-53.2	8,083	-0.66%
2021/10/19	28	38.31	23	39.97	39.95	5	7,487	0.07%
2021/10/18	6	36.05	117	37.12	38.40	-111	6,797	-1.63%	大賣/鉅額交易
2021/10/15	10	35.05	28	35.02	34.95	-18	6,498	-0.28%
2021/10/14	20	34.08	5	34.35	34.05	15	6,485	0.23%
2021/10/13	3	34.10	0	0.00	33.95	3	6,504	0.05%
2021/10/12	2	34.25	1	34.35	34.35	1	6,507	0.02%
2021/10/08	23	35.11	0	0.00	34.85	23	6,549	0.35%
2021/10/07	16	35.50	26	35.95	35.95	-10	6,559	-0.15%
2021/10/06	3	34.67	0	0.00	34.95	3	6,606	0.05%
2021/10/05	1	35.00	18	34.67	35.00	-17	6,642	-0.26%
2021/10/04	48	34.60	10	35.50	33.95	38	6,662	0.57%
2021/10/01	55	35.70	2	36.20	34.90	53	6,716	0.79%
2021/09/30	11	36.63	20	37.00	36.80	-9	6,735	-0.13%
2021/09/29	55	37.02	0	0.00	36.65	55	6,833	0.80%
2021/09/28	15	37.33	28	38.09	38.35	-13	6,804	-0.19%
2021/09/27	11	38.15	11	38.86	37.85	0	6,787	0.00%
2021/09/23	5	37.15	21	36.68	36.95	-16	6,777	-0.24%
2021/09/22	15	36.10	0	0.00	36.15	15	6,928	0.22%
2021/09/17	10	37.50	10	38.50	37.40	0	7,059	0.00%
2021/09/16	0.2	38.45	37	37.09	38.40	-36.9	6,981	-0.53%
2021/09/15	33	36.31	2	36.15	36.15	31	6,894	0.45%
2021/09/14	17	37.05	10	37.68	36.90	7	6,957	0.10%
2021/09/13	1	36.85	48	36.38	37.85	-47	6,938	-0.68%
2021/09/10	4	34.90	7	34.94	34.85	-3	6,933	-0.04%
2021/09/08	5	34.60	5	35.00	34.40	0	7,245	0.00%
2021/09/07	6	34.68	1	34.95	34.70	5	7,448	0.07%
2021/09/06	35	35.49	9	35.41	35.30	26	7,824	0.33%
2021/09/02	3	35.73	1	36.40	35.55	2	8,282	0.02%
2021/09/01	0	0.00	1.1	35.86	36.05	-1.1	8,516	-0.01%
2021/08/31	1	35.45	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	1	35.70	35.85	-1	8,652	-0.01%
2021/08/27	3	35.35	0	0.00	35.15	3	8,678	0.03%
2021/08/25	1	35.70	5	35.55	35.75	-4	8,821	-0.05%
2021/08/24	5	35.60	5	36.15	35.25	0	9,016	0.00%
2021/08/23	2	35.35	16	35.38	35.50	-14	9,076	-0.15%
2021/08/20	22	34.63	20	35.06	34.65	2	9,169	0.02%
2021/08/19	20	35.01	3	35.03	34.65	17	9,207	0.18%
2021/08/18	14	35.27	20	35.68	36.10	-6	9,247	-0.06%
2021/08/17	10	35.50	94	35.45	35.35	-84	9,273	-0.91%
2021/08/16	14	36.84	12	37.41	36.40	2	9,332	0.02%
2021/08/13	19	37.06	6	37.05	37.00	13	9,400	0.14%
2021/08/12	16	37.97	15	38.38	37.70	1	9,542	0.01%
2021/08/11	21	37.89	5	37.75	37.80	16	9,679	0.17%
2021/08/10	1	39.25	0	0.00	38.90	1	9,767	0.01%
2021/08/09	28	38.89	13	39.29	38.60	15	9,968	0.15%
2021/08/06	37	40.86	38	40.54	40.35	-1	10,073	-0.01%
2021/08/05	5	41.90	34	41.68	41.90	-29	10,230	-0.28%
2021/08/04	8	41.11	47	41.77	41.55	-39	10,568	-0.37%
2021/08/03	12	40.43	44	40.90	41.45	-32	10,726	-0.30%
2021/08/02	4	39.45	5	40.08	39.95	-1	10,541	-0.01%
2021/07/30	5	38.55	30	38.84	39.25	-25	10,549	-0.24%
2021/07/29	0	0.00	24	37.66	37.90	-24	10,492	-0.23%
2021/07/28	6	35.93	3	35.83	35.35	3	10,650	0.03%
2021/07/27	20	37.39	0	0.00	36.75	20	11,139	0.18%
2021/07/26	0	0.00	1	37.80	38.00	-1	11,536	-0.01%
2021/07/23	0	0.00	5	37.50	37.20	-5	11,968	-0.04%
2021/07/22	0	0.00	21	37.01	36.80	-21	12,402	-0.17%
2021/07/20	4	36.83	0	0.00	36.85	4	13,624	0.03%
2021/07/16	5	37.70	6	38.15	37.60	-1	14,660	-0.01%
2021/07/15	0	0.00	10	38.00	38.05	-10	15,033	-0.07%
2021/07/14	1	36.90	0.3	36.70	36.60	0.7	15,345	0.00%
2021/07/13	20	37.79	0	0.00	37.40	20	16,141	0.12%
2021/07/12	1	37.80	0	0.00	37.80	1	16,954	0.01%
2021/07/09	6	37.47	18	37.95	37.80	-12	17,653	-0.07%
2021/07/08	19	37.88	1	38.50	37.95	18	17,835	0.10%
2021/07/07	9	38.59	5.4	39.13	38.15	3.6	18,004	0.02%
2021/07/06	18.4	38.55	4	38.46	38.30	14.4	18,135	0.08%
2021/07/05	2	39.33	5.4	39.61	39.75	-3.4	18,084	-0.02%
2021/07/02	0	0.00	6	39.14	38.85	-6	18,091	-0.03%
2021/07/01	59	38.87	50.3	38.90	38.45	8.7	18,302	0.05%
2021/06/30	10	39.28	6	39.67	39.30	4	18,294	0.02%
2021/06/29	34	39.98	3	40.15	39.20	31	18,468	0.17%
2021/06/28	1	41.35	21	41.30	41.05	-20	18,540	-0.11%
2021/06/25	0	0.00	2.1	40.79	40.50	-2.1	18,401	-0.01%
2021/06/24	5	41.00	2	41.00	40.85	3	18,544	0.02%
2021/06/23	1	40.25	10	40.15	40.80	-9	18,455	-0.05%
2021/06/22	13	39.90	3.3	40.21	39.50	9.8	18,352	0.05%
2021/06/21	26	39.21	15	39.37	40.35	11	18,246	0.06%
2021/06/18	2	40.78	30	41.04	39.95	-28	18,080	-0.15%
2021/06/17	0	0.00	16	40.38	40.60	-16	17,986	-0.09%
2021/06/16	34	40.88	2	40.15	40.10	32	17,926	0.18%
2021/06/15	82	42.01	19	41.28	41.95	63	17,718	0.36%
2021/06/11	12	38.99	31	39.25	40.00	-19	17,336	-0.11%
2021/06/10	12	37.14	21	37.62	38.15	-9	17,007	-0.05%
2021/06/09	14	37.35	51	37.94	37.20	-37	16,904	-0.22%
2021/06/08	0	0.00	5	36.10	36.30	-5	16,667	-0.03%
2021/06/07	13	35.77	2	35.80	35.85	11	16,735	0.07%
2021/06/04	6	36.76	14	36.75	36.65	-8	16,664	-0.05%
2021/06/03	2	36.75	10	37.13	37.25	-8	16,671	-0.05%
2021/06/02	43	36.91	17.5	37.24	36.40	25.5	16,689	0.15%
2021/06/01	31	37.75	29	38.05	37.25	2	16,592	0.01%
2021/05/31	6	36.73	30	36.98	37.05	-24	16,440	-0.15%
2021/05/28	28	36.54	7	37.09	36.40	21	16,429	0.13%
2021/05/27	5	35.40	7	35.78	36.20	-2	16,365	-0.01%
2021/05/26	10	35.25	20	35.83	35.75	-10	16,338	-0.06%
2021/05/25	10	35.53	17	35.85	35.50	-7	16,250	-0.04%
2021/05/24	6	35.31	23	35.51	35.25	-17	16,189	-0.11%
2021/05/21	5	34.60	32	34.65	34.65	-27	16,131	-0.17%
2021/05/20	39	34.36	18	35.15	33.70	21	16,144	0.13%
2021/05/19	3	33.95	4	34.09	34.25	-1	15,972	-0.01%
2021/05/18	3	33.53	26	33.63	34.25	-23	15,837	-0.15%
2021/05/17	18	32.67	8	32.47	32.10	10	15,722	0.06%
2021/05/14	42	34.98	30	35.39	34.50	12	15,490	0.08%
2021/05/13	36	35.50	28	35.91	35.05	8	15,242	0.05%
2021/05/12	52	36.88	48	36.94	36.25	4	14,940	0.03%
2021/05/11	87	38.39	30.5	38.26	38.00	56.5	14,462	0.39%
2021/05/10	17	40.76	15	41.04	40.55	2	14,152	0.01%
2021/05/07	23	40.41	32.1	41.08	40.50	-9.1	14,117	-0.06%
2021/05/06	11	39.51	10	40.43	39.65	1	13,953	0.01%
2021/05/05	56.5	40.12	31	40.84	39.45	25.5	13,762	0.19%
2021/05/04	55.1	41.26	37	42.03	40.60	18.1	13,491	0.13%
2021/05/03	40	42.83	71	43.18	42.15	-31	12,947	-0.24%
2021/04/29	73	42.79	12	43.48	41.60	61	12,558	0.49%
2021/04/28	45	43.26	36	44.20	43.10	9	12,112	0.07%
2021/04/27	31.3	43.04	23	42.98	43.15	8.3	11,739	0.07%
2021/04/26	49	44.27	50	44.47	44.70	-1	11,342	-0.01%
2021/04/23	7	39.77	59	40.49	41.80	-52	10,462	-0.50%
2021/04/22	40	38.89	20	39.00	38.00	20	9,884	0.20%
2021/04/21	19	41.34	46	40.82	40.60	-27	9,433	-0.29%
2021/04/20	52	38.96	15	39.20	39.95	37	9,050	0.41%
2021/04/19	30.1	40.76	42	40.59	40.10	-11.9	8,710	-0.14%
2021/04/16	23	38.52	70	38.82	39.45	-47	7,903	-0.59%
2021/04/15	36	35.80	75	35.75	35.90	-39	7,040	-0.55%
2021/04/14	15	32.41	11	32.89	32.65	4	6,352	0.06%
2021/04/13	22	33.52	15	33.38	33.10	7	6,203	0.11%
2021/04/12	6	32.70	69.1	32.36	32.80	-63.1	5,987	-1.05%
2021/04/09	25.1	31.40	5	31.65	31.50	20.1	5,789	0.35%
2021/04/08	5	31.45	13	31.70	31.45	-8	5,763	-0.14%
2021/04/07	17	31.58	8	31.96	31.45	9	5,728	0.16%
2021/04/06	6	31.33	2	31.23	30.95	4	5,545	0.07%
2021/04/01	11	31.48	32	31.20	31.20	-21	5,507	-0.38%
2021/03/31	6	30.35	15.4	30.72	30.85	-9.4	5,291	-0.18%
2021/03/30	5	29.63	5	29.60	29.70	0	5,047	0.00%
2021/03/29	8	29.83	40.6	29.60	29.70	-32.6	5,032	-0.65%
2021/03/25	10	28.98	14	28.96	28.90	-4	4,959	-0.08%
2021/03/24	0	0.00	6	29.26	29.05	-6	5,108	-0.12%
2021/03/23	5	28.95	0	0.00	29.00	5	5,115	0.10%
2021/03/22	0	0.00	10	29.20	29.20	-10	5,117	-0.20%
2021/03/19	2	28.60	27	28.96	29.10	-25	5,107	-0.49%
2021/03/18	5	28.52	3	28.70	28.55	2	5,078	0.04%
2021/03/17	25	28.60	1	28.50	28.50	24	5,164	0.46%
2021/03/16	20	28.90	14	28.99	28.80	6	5,284	0.11%
2021/03/15	13	28.63	4	28.60	28.70	9	5,431	0.17%
2021/03/12	5	28.79	0	0.00	28.75	5	5,570	0.09%
2021/03/11	25	28.85	21	28.99	29.00	4	5,683	0.07%
2021/03/10	0.2	28.50	6	28.47	28.50	-5.8	5,756	-0.10%
2021/03/09	32	27.89	2	27.95	28.05	30	5,996	0.50%
2021/03/08	8	28.11	0	0.00	28.10	8	6,033	0.13%
2021/03/05	11	28.50	8	28.66	28.55	3	6,024	0.05%
2021/03/04	27	28.79	4	28.90	28.80	23	6,133	0.37%
2021/03/03	1	29.30	23	29.22	29.30	-22	6,148	-0.36%
2021/03/02	7	28.74	0	0.00	28.60	7	6,130	0.11%
2021/02/26	8	28.75	3	28.80	29.00	5	6,252	0.08%
2021/02/25	15	28.97	21	29.10	29.15	-6	6,251	-0.10%
2021/02/24	13	28.79	2	28.90	28.75	11	6,335	0.17%
2021/02/23	24	28.92	0	0.00	29.05	24	6,537	0.37%
2021/02/22	6	28.95	49	29.00	29.35	-43	6,546	-0.66%
2021/02/19	6.1	28.32	8	28.46	28.30	-2	6,546	-0.03%
2021/02/18	4	28.38	35	28.46	28.60	-31	6,541	-0.47%
2021/02/17	4	28.35	27	28.55	28.55	-23	6,536	-0.35%
2021/02/05	25	28.08	1	28.00	28.00	24	6,498	0.37%
2021/02/04	2	28.15	7	28.55	28.15	-5	6,480	-0.08%
2021/02/03	3	28.20	0	0.00	28.35	3	6,522	0.05%
2021/02/02	20	28.15	13	28.20	28.30	7	6,595	0.11%
2021/02/01	6	28.02	2	28.25	28.00	4	6,638	0.06%
2021/01/29	28	28.23	19	28.60	28.45	9	6,598	0.14%
2021/01/28	12	27.84	4	27.95	28.00	8	6,538	0.12%
2021/01/27	11	28.20	38	28.08	28.20	-27	6,506	-0.41%
2021/01/26	6	28.13	3	28.12	28.00	3	6,491	0.05%
2021/01/25	0	28.30	21	27.93	28.25	-21	6,474	-0.32%
2021/01/22	5	27.84	3	28.13	27.85	2	6,458	0.03%
2021/01/21	29	28.21	2	28.60	28.00	27	6,408	0.42%
2021/01/20	24	28.60	0	0.00	28.30	24	6,375	0.38%
2021/01/19	13	29.25	0	0.00	29.15	13	6,314	0.21%
2021/01/18	16	29.21	5	29.39	29.40	11	6,285	0.17%
2021/01/15	5	29.65	1	29.80	29.80	4	6,253	0.06%
2021/01/14	0.1	30.15	3	30.18	30.10	-2.9	6,205	-0.05%
2021/01/13	2	29.55	2	29.50	29.75	0	6,175	0.00%
2021/01/12	57	29.91	0	0.00	29.40	57	6,141	0.93%
2021/01/11	3	30.10	2	30.15	30.10	1	6,098	0.02%
2021/01/08	11	29.82	0	0.00	29.55	11	6,060	0.18%
2021/01/07	18	30.06	2	29.95	29.95	16	5,996	0.27%
2021/01/06	3.1	30.63	0	0.00	30.00	3.1	5,955	0.05%
2021/01/05	29	30.89	2	31.25	30.85	27	5,853	0.46%
2021/01/04	12	30.92	7	30.89	31.40	5	5,805	0.09%
2020/12/31	3	30.90	1	30.85	30.75	2	5,767	0.03%
2020/12/30	9	31.33	0	0.00	31.25	9	5,816	0.15%
2020/12/29	5	31.37	0	0.00	31.30	5	5,781	0.09%
2020/12/28	1	30.85	2	31.00	31.20	-1	5,705	-0.02%
2020/12/25	6	30.68	0	0.00	30.55	6	5,630	0.11%
2020/12/24	2	30.35	1	30.55	30.30	1	5,600	0.02%
2020/12/22	5	30.46	0	0.00	30.05	5	5,630	0.09%
2020/12/21	1	30.85	0	0.00	30.70	1	5,620	0.02%
2020/12/18	15	31.55	7	32.24	31.35	8	5,590	0.14%
2020/12/11	3	31.45	2	31.75	30.90	1	5,397	0.02%
2020/12/10	57	31.88	66	31.81	31.60	-9	5,361	-0.17%
2020/12/09	81	32.01	0	0.00	32.45	81	5,222	1.55%
2020/12/08	9	32.09	8	32.50	31.80	1	5,085	0.02%
2020/12/07	57	31.57	20	31.62	31.70	37	5,005	0.74%
2020/12/04	14	31.31	29	31.43	31.30	-15	4,944	-0.30%
2020/12/03	42	32.60	30	32.14	32.05	12	4,829	0.25%
2020/12/02	6	31.19	15	31.48	31.50	-9	4,736	-0.19%
2020/12/01	18	31.37	19	31.51	31.30	-1	4,723	-0.02%
2020/11/30	11	31.14	23	31.35	31.30	-12	4,715	-0.25%
2020/11/27	7	30.86	9	31.20	31.00	-2	4,718	-0.04%
2020/11/26	3	30.85	17	30.90	30.95	-14	4,708	-0.30%
2020/11/25	17	30.74	22	31.02	30.60	-5	4,826	-0.10%
2020/11/24	2	30.10	4	30.25	30.10	-2	4,702	-0.04%
2020/11/23	53	30.30	29	30.31	30.25	24	4,833	0.50%
2020/11/20	14	30.46	14	30.54	30.45	0	4,811	0.00%
2020/11/19	2	29.65	20	29.60	29.50	-18	4,603	-0.39%
2020/11/18	10	29.45	30	29.26	29.40	-20	4,566	-0.44%
2020/11/17	14	28.45	0	0.00	28.55	14	4,468	0.31%
2020/11/16	0	0.00	1	28.55	28.55	-1	4,604	-0.02%
2020/11/13	12	28.45	10	28.70	28.60	2	4,612	0.04%
2020/11/12	12	28.89	10	28.85	28.80	2	4,618	0.04%
2020/11/11	3	28.95	1	28.90	29.15	2	4,650	0.04%
2020/11/10	0	0.00	74	28.95	29.30	-74	4,643	-1.59%
2020/11/09	1	28.60	1	28.65	28.60	0	4,601	0.00%
2020/11/06	2	28.83	0	0.00	28.80	2	4,597	0.04%
2020/11/05	2	29.05	1	28.95	28.95	1	4,625	0.02%
2020/11/04	13	28.66	1	28.65	28.65	12	4,656	0.26%
2020/11/03	0	0.00	1	28.60	28.65	-1	4,771	-0.02%
2020/10/30	1	28.60	0	0.00	28.70	1	4,970	0.02%
2020/10/29	2	28.98	0	0.00	28.80	2	5,076	0.04%
2020/10/28	4	29.11	0	0.00	29.00	4	5,093	0.08%
2020/10/27	5	29.20	5	29.60	29.25	0	5,119	0.00%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/21	1	28.85	0	0.00	28.75	1	5,398	0.02%
2020/10/16	3	28.83	0	0.00	28.60	3	5,630	0.05%
2020/10/15	14	29.19	2	29.00	29.00	12	5,689	0.21%
2020/10/13	4	29.25	0	0.00	29.15	4	5,862	0.07%
2020/10/12	1	29.20	3	29.27	29.20	-2	5,949	-0.03%
2020/10/08	2	29.60	2	29.45	29.20	0	6,003	0.00%
2020/10/07	2	29.73	2	29.60	29.50	0	6,051	0.00%
2020/10/06	2	29.35	0	0.00	29.00	2	6,028	0.03%
2020/10/05	27	28.65	2	28.80	28.90	25	6,176	0.40%
2020/09/30	2	28.60	2	28.55	28.60	0	6,314	0.00%
2020/09/28	4	28.50	2	28.60	28.45	2	6,627	0.03%
2020/09/25	19	28.57	17	28.34	28.35	2	6,782	0.03%
2020/09/24	18	28.67	3	28.90	28.35	15	6,839	0.22%
2020/09/23	18	29.35	20	29.55	29.30	-2	6,911	-0.03%
2020/09/21	1	30.50	3	30.43	30.15	-2	7,600	-0.03%
2020/09/18	0	0.00	2	30.20	30.10	-2	7,613	-0.03%
2020/09/17	14	30.36	0	0.00	30.25	14	7,653	0.18%
2020/09/16	9	30.71	1	30.50	30.50	8	7,675	0.10%
2020/09/15	3	31.13	13	30.97	30.70	-10	7,687	-0.13%
2020/09/14	3	30.40	0	0.00	30.45	3	7,913	0.04%
2020/09/11	23	30.30	0	0.00	30.25	23	8,004	0.29%
2020/09/10	39	30.76	10	30.95	30.55	29	8,207	0.35%
2020/09/09	2	30.80	21	30.96	31.00	-19	8,241	-0.23%
2020/09/08	31	30.70	20	30.79	30.45	11	8,310	0.13%
2020/09/07	41	31.21	17	31.56	31.00	24	8,379	0.29%
2020/09/04	2	30.00	5	30.58	30.60	-3	8,293	-0.04%
2020/09/03	31	30.65	7	30.86	30.55	24	8,287	0.29%
2020/09/02	28	30.88	15	30.98	30.80	13	8,260	0.16%
2020/09/01	5	30.10	16	30.54	30.45	-11	8,207	-0.13%
2020/08/31	15	30.32	21	30.57	30.10	-6	8,182	-0.07%
2020/08/28	2	29.85	5	30.25	30.00	-3	8,058	-0.04%
2020/08/27	16	30.10	12	30.26	29.80	4	8,063	0.05%
2020/08/26	2	29.90	11	29.54	30.05	-9	7,941	-0.11%
2020/08/25	10	29.00	3	29.45	28.95	7	7,929	0.09%
2020/08/24	2	29.10	2	29.30	28.90	0	7,983	0.00%
2020/08/21	2	28.65	11	28.78	28.80	-9	8,070	-0.11%
2020/08/20	30	28.08	30	28.02	28.10	0	8,171	0.00%
2020/08/19	4	29.78	0	0.00	29.40	4	8,176	0.05%
2020/08/18	12	29.87	0	0.00	29.75	12	8,281	0.14%
2020/08/14	0	0.00	15	30.18	30.00	-15	8,261	-0.18%
2020/08/13	17	29.98	16	29.45	29.45	1	8,271	0.01%
2020/08/12	25	29.77	0	0.00	29.75	25	8,262	0.30%
2020/08/11	0	0.00	5	30.30	30.15	-5	8,251	-0.06%
2020/08/10	36	30.61	21	30.40	30.45	15	8,272	0.18%
2020/08/07	12	30.16	0	0.00	30.10	12	8,296	0.14%
2020/08/06	15	31.05	26	31.31	31.05	-11	8,239	-0.13%
2020/08/05	0	0.00	10	30.32	30.25	-10	8,120	-0.12%
2020/08/04	11	30.56	16	30.32	30.35	-5	8,116	-0.06%
2020/08/03	0	0.00	20	29.80	29.85	-20	8,021	-0.25%
2020/07/31	10	29.85	1	29.80	29.90	9	8,109	0.11%
2020/07/30	20	30.00	14	30.12	29.90	6	8,131	0.07%
2020/07/29	10	29.45	0	0.00	29.50	10	8,105	0.12%
2020/07/28	15	29.41	11	29.72	28.95	4	8,104	0.05%
2020/07/27	4	30.43	5	30.10	30.05	-1	8,020	-0.01%
2020/07/24	10	31.04	5	31.50	30.75	5	7,968	0.06%
2020/07/23	5	30.90	0	0.00	30.90	5	7,898	0.06%
2020/07/22	5	31.25	21	31.37	31.25	-16	7,899	-0.20%
2020/07/21	5	31.25	9	31.40	31.20	-4	7,864	-0.05%
2020/07/20	6	30.83	17	31.31	31.50	-11	7,808	-0.14%
2020/07/17	28	30.74	3	31.02	31.00	25	7,761	0.32%
2020/07/16	9	31.28	2	31.40	31.15	7	7,761	0.09%
2020/07/15	3	30.95	6	31.12	30.70	-3	7,708	-0.04%
2020/07/14	2	31.03	46	31.24	31.00	-44	7,806	-0.56%
2020/07/13	23	31.73	16	31.55	31.80	7	7,782	0.09%
2020/07/10	10	31.79	2.1	31.80	31.30	7.9	7,843	0.10%
2020/07/09	4	33.33	16	33.07	32.90	-12	7,741	-0.16%
2020/07/08	10	33.62	16	33.32	33.45	-6	7,696	-0.08%
2020/07/07	54	33.61	15	33.27	32.95	39	7,652	0.51%
2020/07/06	13	33.28	19	33.12	33.10	-6	7,565	-0.08%
2020/07/03	8	32.59	4	32.58	32.40	4	7,551	0.05%
2020/07/02	8	32.45	136	32.49	32.50	-128	7,536	-1.70%	大賣/鉅額交易
2020/07/01	63	33.36	16	33.11	32.35	47	7,466	0.63%
2020/06/30	20	31.34	33	32.55	33.15	-13	7,086	-0.18%
2020/06/29	2	30.18	5	30.20	30.15	-3	6,816	-0.04%
2020/06/24	5	30.75	1	30.55	30.50	4	6,829	0.06%
2020/06/23	31	30.95	2	30.68	30.60	29	6,858	0.42%
2020/06/22	0	0.00	20	30.50	30.50	-20	6,869	-0.29%
2020/06/19	29	30.47	28	30.87	30.30	1	6,947	0.01%
2020/06/18	47	30.83	20	30.92	30.80	27	6,746	0.40%
2020/06/17	108	30.61	23	30.97	30.75	85	6,739	1.26%	大買/
2020/06/16	0	0.00	1	30.30	30.00	-1	6,809	-0.01%
2020/06/15	2	29.68	10	30.25	29.70	-8	7,172	-0.11%
2020/06/12	13	28.72	16	29.04	29.15	-3	7,177	-0.04%
2020/06/11	15	30.20	1	29.85	29.85	14	7,204	0.19%
2020/06/10	5	30.10	0	0.00	30.05	5	7,285	0.07%
2020/06/09	7	30.24	0	0.00	30.15	7	7,462	0.09%
2020/06/08	1	30.55	8	30.68	30.45	-7	7,598	-0.09%
2020/06/05	1	30.05	1	30.15	30.15	0	7,587	0.00%
2020/06/04	11	30.43	0	0.00	30.20	11	7,633	0.14%
2020/06/03	0	0.00	1	30.10	30.15	-1	7,707	-0.01%
2020/06/02	15	30.13	3	30.05	30.00	12	7,759	0.15%
2020/06/01	12	30.16	6	30.51	30.55	6	7,836	0.08%
2020/05/29	1	30.25	100	30.40	30.50	-99	7,867	-1.26%
2020/05/28	0	0.00	9	30.51	29.60	-9	8,077	-0.11%
2020/05/27	3	31.08	1	30.75	30.70	2	8,086	0.02%
2020/05/26	2	30.10	18	30.08	30.00	-16	8,123	-0.20%
2020/05/25	6	29.32	13	29.37	29.50	-7	8,136	-0.09%
2020/05/22	5	28.25	0	0.00	28.10	5	8,028	0.06%
2020/05/21	1	29.00	11	28.80	28.80	-10	8,024	-0.12%
2020/05/20	0	0.00	5	29.30	28.70	-5	8,128	-0.06%
2020/05/19	1	28.65	1	28.35	28.65	0	8,101	0.00%
2020/05/18	2	27.80	8	27.91	27.95	-6	8,078	-0.07%
2020/05/15	1	28.45	3	28.43	28.30	-2	8,076	-0.02%
2020/05/14	23	28.68	0	0.00	28.20	23	8,040	0.29%
2020/05/13	9	29.22	8	29.31	29.15	1	7,992	0.01%
2020/05/12	5	29.04	0	0.00	29.10	5	7,979	0.06%
2020/05/11	1	28.65	40	28.90	28.90	-39	7,968	-0.49%
2020/05/08	1	29.00	0	0.00	28.90	1	7,937	0.01%
2020/05/07	126	28.92	7	29.04	29.10	119	7,925	1.50%	大買/鉅額交易
2020/05/06	4	29.88	15	29.98	29.70	-11	7,842	-0.14%
2020/05/05	7	29.48	15	29.78	29.40	-8	7,803	-0.10%
2020/05/04	31	29.40	5	29.30	29.25	26	7,814	0.33%
2020/04/30	0	0.00	1	30.00	30.00	-1	7,805	-0.01%
2020/04/29	18	30.01	0	0.00	29.85	18	7,858	0.23%
2020/04/27	1	29.95	3	30.00	30.00	-2	7,955	-0.03%
2020/04/24	2	29.15	0	0.00	29.15	2	7,894	0.03%
2020/04/22	1	28.40	0	0.00	28.60	1	7,870	0.01%
2020/04/21	1	29.50	1	30.00	28.80	0	7,852	0.00%
2020/04/20	12	29.94	8	29.96	30.05	4	7,769	0.05%
2020/04/17	18	30.82	5	31.70	30.05	13	7,769	0.17%
2020/04/16	2	31.20	7.1	31.22	31.20	-5.1	7,613	-0.07%
2020/04/15	9	31.37	12	31.50	31.20	-3	7,598	-0.04%
2020/04/14	11	30.60	7	30.71	30.60	4	7,525	0.05%
2020/04/13	5	30.53	8	30.66	30.60	-3	7,578	-0.04%
2020/04/10	3	30.00	4	30.10	30.40	-1	7,528	-0.01%
2020/04/09	11.8	30.41	6.1	29.98	29.70	5.7	7,544	0.08%
2020/04/08	5	30.28	6.9	30.01	30.35	-1.9	7,478	-0.03%
2020/04/07	6	29.14	7	29.24	29.25	-1	7,348	-0.01%
2020/04/06	7	29.14	0	0.00	29.35	7	7,284	0.10%
2020/04/01	1	28.30	2	28.58	28.90	-1	7,353	-0.01%
2020/03/31	6	29.15	7	28.79	28.40	-1	7,422	-0.01%
2020/03/30	1	28.30	10	28.30	28.30	-9	7,425	-0.12%
2020/03/27	11	29.11	20	28.95	27.95	-9	7,509	-0.12%
2020/03/26	8	28.96	3	28.83	28.85	5	7,909	0.06%
2020/03/25	22	28.92	6	28.93	28.90	16	8,151	0.20%
2020/03/24	9	28.53	4	28.70	28.40	5	8,194	0.06%
2020/03/23	16	27.52	17	27.56	27.70	-1	8,536	-0.01%
2020/03/20	26	30.15	6	29.94	29.45	20	8,940	0.22%
2020/03/19	16	27.44	16	27.81	28.40	0	9,253	0.00%
2020/03/18	54	27.53	4	27.63	26.95	50	8,872	0.56%
2020/03/17	1	26.75	0	0.00	26.95	1	9,000	0.01%
2020/03/16	29	28.24	15	28.34	27.00	14	8,874	0.16%
2020/03/13	27	28.97	19	29.05	29.75	8	8,709	0.09%
2020/03/12	24	32.48	1	32.40	32.10	23	8,506	0.27%
2020/03/11	4	35.01	1	35.35	34.85	3	8,348	0.04%
2020/03/10	6	35.03	3	35.70	35.80	3	8,328	0.04%
2020/03/09	13	36.24	0	0.00	35.60	13	8,248	0.16%
2020/03/06	2	37.18	3	37.30	37.55	-1	8,123	-0.01%
2020/03/05	1	37.50	6	37.98	36.90	-5	8,060	-0.06%
2020/03/04	5	37.39	5	37.44	37.65	0	7,951	0.00%
2020/03/03	6	37.27	12	37.39	37.45	-6	7,867	-0.08%
2020/03/02	4	35.70	2	35.13	36.40	2	7,673	0.03%
2020/02/27	8	36.09	5	35.26	35.00	3	7,547	0.04%
2020/02/26	6	35.60	16	36.32	36.50	-10	7,373	-0.14%
2020/02/25	4	34.66	6	34.82	34.90	-2	7,202	-0.03%
2020/02/24	5	34.88	4	35.08	34.90	1	7,183	0.01%
2020/02/21	2	36.33	7	35.94	35.45	-5	7,171	-0.07%
2020/02/20	0	0.00	12	35.18	35.30	-12	7,060	-0.17%
2020/02/19	3	34.70	0	0.00	34.70	3	7,049	0.04%
2020/02/18	6	34.77	2	34.80	34.75	4	7,057	0.06%
2020/02/17	5	34.45	3	34.68	34.60	2	7,086	0.03%
2020/02/14	2	34.53	1	34.45	34.40	1	7,082	0.01%
2020/02/13	6	34.20	3	34.15	34.15	3	7,087	0.04%
2020/02/11	0	0.00	1	34.00	34.00	-1	7,123	-0.01%
2020/02/10	2	33.13	0	0.00	33.05	2	7,237	0.03%
2020/02/07	8	33.48	5	33.49	33.35	3	7,243	0.04%
2020/02/06	3	34.05	1	34.10	34.20	2	7,237	0.03%
2020/02/05	1	33.80	11	33.87	33.60	-10	7,244	-0.14%
2020/02/04	1	33.35	0	0.00	33.50	1	7,220	0.01%
2020/02/03	19	32.54	6	32.63	33.00	13	7,249	0.18%
2020/01/31	7	34.19	8	34.59	34.25	-1	7,189	-0.01%
2020/01/30	9	34.69	25	34.75	34.20	-16	7,193	-0.22%
2020/01/20	7	37.59	0	0.00	37.55	7	7,143	0.10%
2020/01/17	0	0.00	7	37.94	37.80	-7	7,229	-0.10%
2020/01/16	3	37.48	1	37.50	37.70	2	7,309	0.03%
2020/01/15	1	37.60	6	38.01	37.35	-5	7,445	-0.07%
2020/01/14	0	0.00	6	37.72	37.80	-6	7,433	-0.08%
2020/01/13	5	37.31	20	37.16	37.50	-15	7,430	-0.20%
2020/01/10	7	36.60	2	36.90	36.65	5	7,450	0.07%
2020/01/09	4	36.80	2	36.85	36.95	2	7,461	0.03%
2020/01/08	7	36.56	3	36.28	36.15	4	7,466	0.05%
2020/01/07	24	37.75	10	37.45	37.00	14	7,476	0.19%
2020/01/06	4	38.31	13	38.43	38.20	-9	7,443	-0.12%
2020/01/03	16	38.23	6	38.39	38.15	10	7,509	0.13%
2020/01/02	10	38.45	5	38.80	38.35	5	7,550	0.07%
2019/12/31	2	38.35	5	38.56	38.45	-3	7,597	-0.04%
2019/12/30	6	38.31	0	0.00	38.35	6	7,685	0.08%
2019/12/27	6	39.03	8	38.71	38.50	-2	7,650	-0.03%
2019/12/26	8	38.36	9	38.36	38.40	-1	7,510	-0.01%
2019/12/25	0	0.00	5	39.10	38.90	-5	7,446	-0.07%
2019/12/24	42	39.02	1	38.85	38.75	41	7,452	0.55%
2019/12/23	28	39.74	32	40.13	39.20	-4	7,343	-0.05%
2019/12/20	10	39.00	5	39.06	39.00	5	6,899	0.07%
2019/12/19	11	38.34	11	38.52	38.50	0	6,622	0.00%
2019/12/18	27	38.67	37	38.81	38.10	-10	6,490	-0.15%
2019/12/17	25	38.26	29	38.33	38.00	-4	6,134	-0.07%
2019/12/16	40	36.76	48	38.41	39.10	-8	5,802	-0.14%
2019/12/13	1	35.55	0	0.00	35.55	1	5,577	0.02%
2019/12/12	8	36.74	12	36.49	36.40	-4	5,540	-0.07%
2019/12/11	1	35.80	2	35.80	35.70	-1	5,287	-0.02%
2019/12/09	1	35.10	1	35.10	35.10	0	5,418	0.00%
2019/12/05	1	35.55	12	35.58	35.85	-11	5,489	-0.20%
2019/12/04	1	35.10	0	0.00	35.15	1	5,506	0.02%
2019/12/03	0	0.00	1	35.45	35.45	-1	5,542	-0.02%
2019/12/02	3	35.25	2	35.25	35.40	1	5,569	0.02%
2019/11/29	1	35.15	0	0.00	35.05	1	5,542	0.02%
2019/11/28	3	35.42	1	35.40	35.35	2	5,538	0.04%
2019/11/27	13	36.02	2	35.90	35.90	11	5,556	0.20%
2019/11/26	3	35.22	0	0.00	35.20	3	5,461	0.05%
2019/11/25	0	0.00	1	35.10	35.00	-1	5,473	-0.02%
2019/11/22	1	34.85	0	0.00	34.85	1	5,519	0.02%
2019/11/20	6	34.73	0	0.00	34.75	6	5,526	0.11%
2019/11/19	1	35.00	1	35.10	35.10	0	5,512	0.00%
2019/11/18	1	35.20	2	35.00	35.50	-1	5,514	-0.02%
2019/11/15	0	0.00	1	34.90	34.85	-1	5,509	-0.02%
2019/11/14	16	34.43	6	34.35	34.35	10	5,518	0.18%
2019/11/13	1	34.95	8	35.01	34.95	-7	5,520	-0.13%
2019/11/12	6	35.02	47	34.94	35.05	-41	5,576	-0.74%
2019/11/11	3	34.87	1	34.65	34.65	2	5,626	0.04%
2019/11/08	4	35.74	1	35.75	35.75	3	5,640	0.05%
2019/11/07	3	35.75	2	36.05	36.10	1	5,692	0.02%
2019/11/06	8	37.07	2	36.90	36.90	6	5,686	0.11%
2019/11/05	2	37.55	8	37.59	37.50	-6	5,984	-0.10%
2019/11/04	8	37.38	1	37.55	37.30	7	6,019	0.12%
2019/11/01	2	37.10	6	37.13	37.30	-4	6,039	-0.07%
2019/10/31	4	37.11	1	36.90	36.80	3	6,132	0.05%
2019/10/30	5	37.86	1	38.10	37.50	4	6,142	0.07%
2019/10/29	13	37.86	2	37.83	37.50	11	6,135	0.18%
2019/10/28	14	38.49	0	0.00	37.90	14	6,209	0.23%
2019/10/25	16	38.75	1	39.40	38.75	15	6,201	0.24%
2019/10/24	14	38.93	12	38.98	39.25	2	6,162	0.03%
2019/10/23	5	38.85	25	38.87	38.50	-20	6,182	-0.32%
2019/10/22	4	38.21	4	38.38	38.00	0	6,083	0.00%
2019/10/21	1	38.25	7	38.00	38.10	-6	6,093	-0.10%
2019/10/18	4	38.16	8	38.22	37.90	-4	6,115	-0.07%
2019/10/17	7	37.54	8	38.06	38.10	-1	6,146	-0.02%
2019/10/16	9	37.82	1	38.20	37.50	8	6,336	0.13%
2019/10/15	2	38.60	3	38.32	37.95	-1	6,533	-0.02%
2019/10/14	5	38.05	3	38.28	38.25	2	6,572	0.03%
2019/10/09	7	38.00	9	38.42	37.70	-2	6,532	-0.03%
2019/10/08	7	37.65	19	37.94	38.25	-12	6,479	-0.19%
2019/10/07	10	37.58	23	37.77	37.50	-13	6,469	-0.20%
2019/10/04	6	37.21	9	37.63	36.85	-3	6,431	-0.05%
2019/10/03	1	36.35	4	36.20	36.45	-3	6,430	-0.05%
2019/10/01	2	36.30	44	36.07	36.15	-42	6,792	-0.62%
2019/09/27	11	36.01	11	36.00	35.50	0	6,765	0.00%
2019/09/26	3	37.00	1	36.75	36.70	2	6,700	0.03%
2019/09/25	19	37.07	1	36.95	36.65	18	6,722	0.27%
2019/09/24	2	37.70	4	37.79	37.60	-2	6,712	-0.03%
2019/09/23	7	37.93	5	37.85	37.65	2	6,702	0.03%
2019/09/20	3	37.68	5	37.82	37.70	-2	6,702	-0.03%
2019/09/19	7	37.92	1	37.50	37.50	6	6,640	0.09%
2019/09/18	20	38.77	23	39.00	38.55	-3	6,601	-0.05%
2019/09/17	2	37.35	3	36.87	36.65	-1	6,243	-0.02%
2019/09/16	1	36.65	0	0.00	37.10	1	6,305	0.02%
2019/09/12	0	0.00	1	37.15	37.05	-1	6,354	-0.02%
2019/09/11	1	37.10	22	36.36	37.25	-21	6,393	-0.33%
2019/09/10	1	35.85	0	0.00	35.85	1	6,314	0.02%
2019/09/09	51.1	36.62	6	36.97	36.75	45.1	6,308	0.71%
2019/09/06	1	36.20	1	35.70	36.20	0	6,293	0.00%
2019/09/05	3	35.62	1	35.70	35.50	2	6,436	0.03%
2019/09/04	4	35.25	3	35.12	35.25	1	6,445	0.02%
2019/09/03	9	34.92	1	35.15	34.75	8	6,550	0.12%
2019/09/02	2	34.45	45	34.39	34.90	-43	6,591	-0.65%
2019/08/30	0	0.00	4	35.00	34.75	-4	6,617	-0.06%
2019/08/29	0	0.00	10	34.75	34.60	-10	6,662	-0.15%
2019/08/27	0	0.00	7	34.50	34.40	-7	6,781	-0.10%
2019/08/23	1	34.00	1	34.40	34.10	0	6,811	0.00%
2019/08/22	0	0.00	1	34.00	34.05	-1	6,845	-0.01%
2019/08/21	1	33.95	0	0.00	33.95	1	6,878	0.01%
2019/08/20	1	33.80	1	34.20	33.75	0	6,914	0.00%
2019/08/16	0	0.00	1	33.95	34.20	-1	6,984	-0.01%
2019/08/15	2	33.85	3	33.58	33.70	-1	7,001	-0.01%
2019/08/14	2	33.68	3	33.20	33.25	-1	7,095	-0.01%
2019/08/13	1	32.60	10	32.69	32.65	-9	7,071	-0.13%
2019/08/12	6	32.98	2	33.25	33.25	4	7,124	0.06%
2019/08/08	34	32.95	26	32.89	32.85	8	7,143	0.11%
2019/08/07	35	33.10	27	32.91	33.00	8	7,184	0.11%
2019/08/06	1	35.15	5	35.70	35.85	-4	7,017	-0.06%
2019/08/05	1	36.60	0	0.00	36.40	1	7,074	0.01%
2019/08/02	6	36.96	14	37.19	36.80	-8	7,279	-0.11%
2019/08/01	2	38.28	1	38.45	37.95	1	7,349	0.01%
2019/07/31	3	39.02	1	39.00	38.85	2	7,567	0.03%
2019/07/30	25	39.43	3	38.87	38.75	22	7,993	0.28%
2019/07/29	4	40.24	2	40.30	40.10	2	7,996	0.03%
2019/07/26	4	40.10	11	40.20	40.25	-7	8,005	-0.09%
2019/07/25	1	39.85	10	40.02	40.25	-9	8,165	-0.11%
2019/07/24	1	39.45	1	39.60	39.35	0	8,097	0.00%
2019/07/23	4	39.45	6	39.66	39.50	-2	8,160	-0.02%
2019/07/22	10	39.36	1	39.50	39.25	9	8,204	0.11%
2019/07/19	13	39.38	0	0.00	39.15	13	8,258	0.16%
2019/07/18	14	39.94	13	40.44	39.55	1	8,268	0.01%
2019/07/17	6	39.71	17	39.81	40.55	-11	8,135	-0.14%
2019/07/16	50	39.48	2	39.65	39.40	48	8,035	0.60%
2019/07/15	4	38.73	1	38.80	38.95	3	8,111	0.04%
2019/07/12	5	39.07	3	38.90	38.90	2	8,342	0.02%
2019/07/11	3	39.20	3	39.17	39.20	0	8,562	0.00%
2019/07/10	16	38.84	10	38.65	38.65	6	8,614	0.07%
2019/07/09	8	38.81	5	38.78	38.65	3	8,828	0.03%
2019/07/08	12	39.31	9	39.46	39.00	3	9,049	0.03%
2019/07/05	1	37.40	0	0.00	37.50	1	9,086	0.01%
2019/07/04	1	37.10	0	0.00	37.10	1	10,207	0.01%
2019/07/03	3	37.08	0	0.00	37.00	3	10,571	0.03%
2019/07/02	1	37.25	12	37.33	37.35	-11	10,901	-0.10%
2019/07/01	1	37.00	0	0.00	36.85	1	11,031	0.01%
2019/06/28	2	36.70	0	0.00	36.55	2	11,361	0.02%
2019/06/26	11	36.44	52	36.46	36.80	-41	11,707	-0.35%
2019/06/25	6	37.54	12	37.73	36.75	-6	11,834	-0.05%
2019/06/24	2	37.18	0	0.00	37.40	2	11,963	0.02%
2019/06/21	4	37.26	1	37.20	37.20	3	12,065	0.02%
2019/06/20	5	37.42	6	37.21	37.10	-1	12,189	-0.01%
2019/06/19	13	36.60	0	0.00	37.05	13	12,635	0.10%
2019/06/18	1	36.75	1	36.15	36.10	0	12,760	0.00%
2019/06/17	2	37.05	3	36.78	36.50	-1	13,098	-0.01%
2019/06/13	1	36.80	20	37.25	36.80	-19	14,624	-0.13%
2019/06/12	0	0.00	1	36.10	36.25	-1	14,754	-0.01%
2019/06/11	6	36.10	2	36.00	36.00	4	14,900	0.03%
2019/06/10	10	35.48	7	35.48	35.50	3	14,813	0.02%
2019/06/05	2	35.48	2	35.80	34.85	0	14,952	0.00%
2019/06/04	1	35.50	0	0.00	35.15	1	14,982	0.01%
2019/06/03	2	35.15	1	35.20	35.10	1	15,244	0.01%
2019/05/30	1	36.25	1	36.30	36.25	0	15,280	0.00%
2019/05/29	1	35.85	1	35.80	35.70	0	15,399	0.00%
2019/05/28	1	36.40	25	36.15	36.05	-24	15,485	-0.15%
2019/05/27	5	35.85	12	35.94	35.80	-7	15,658	-0.04%
2019/05/24	21	36.07	3	36.00	36.15	18	16,081	0.11%
2019/05/23	7	35.49	3	35.55	35.65	4	16,183	0.02%
2019/05/22	2	36.35	4	36.56	36.10	-2	16,253	-0.01%
2019/05/21	26	36.38	10	36.25	36.65	16	16,356	0.10%
2019/05/20	14	34.61	3	34.70	34.55	11	16,304	0.07%
2019/05/17	10	34.81	1	35.90	34.55	9	16,364	0.05%
2019/05/16	1	36.70	1	35.50	35.50	0	16,401	0.00%
2019/05/15	4	36.79	3	36.75	36.70	1	16,463	0.01%
2019/05/14	4	35.48	14	35.44	35.65	-10	16,506	-0.06%
2019/05/13	55	35.98	2	36.13	35.40	53	16,473	0.32%
2019/05/10	15	36.74	15	37.05	36.45	0	16,462	0.00%
2019/05/09	21	37.91	21	37.94	37.20	0	16,372	0.00%
2019/05/08	15	37.71	4	37.61	37.50	11	16,549	0.07%
2019/05/07	28	39.43	60	39.68	39.20	-32	16,842	-0.19%
2019/05/06	5	41.93	3	41.88	41.50	2	16,539	0.01%
2019/05/03	3	42.92	4	42.96	42.90	-1	16,507	-0.01%
2019/05/02	3	42.82	21	42.97	43.05	-18	16,608	-0.11%
2019/04/30	2	41.20	1	41.20	41.80	1	16,598	0.01%
2019/04/29	58	41.60	9	41.33	41.20	49	16,873	0.29%
2019/04/26	7	41.48	1	41.20	41.20	6	16,896	0.04%
2019/04/25	4	41.90	1	42.05	42.00	3	17,209	0.02%
2019/04/24	12	42.57	13	43.07	42.45	-1	17,234	-0.01%
2019/04/23	19	42.67	50	42.50	42.60	-31	17,276	-0.18%
2019/04/22	2	43.43	11	43.33	43.15	-9	17,522	-0.05%
2019/04/19	16	42.44	12	42.70	42.70	4	17,712	0.02%
2019/04/18	54	43.44	11	43.88	42.15	43	17,796	0.24%
2019/04/17	4	45.36	3	45.10	44.30	1	17,877	0.01%
2019/04/16	3	43.80	8	44.26	44.50	-5	17,684	-0.03%
2019/04/15	6	43.74	6	43.87	43.90	0	17,630	0.00%
2019/04/12	19	43.68	9.1	43.97	43.75	9.9	17,456	0.06%
2019/04/11	9	43.68	6	43.48	43.00	3	17,228	0.02%
2019/04/10	26	44.20	61	43.56	44.25	-35	16,912	-0.21%
2019/04/09	14	41.63	39	41.90	42.00	-25	15,995	-0.16%
2019/04/08	19	41.52	18	41.93	40.90	1	15,740	0.01%
2019/04/03	16	40.43	13	40.73	40.45	3	15,536	0.02%
2019/04/02	31	40.89	42	41.07	40.80	-11	15,407	-0.07%
2019/04/01	21	40.11	19	40.16	40.15	2	15,066	0.01%
2019/03/29	16	39.99	9	40.12	39.95	7	14,931	0.05%
2019/03/28	6	39.40	5	39.69	39.55	1	14,844	0.01%
2019/03/27	20	40.00	10	40.25	39.85	10	14,968	0.07%
2019/03/26	1	39.25	13	39.35	39.20	-12	14,863	-0.08%
2019/03/25	17	39.22	7	39.36	38.85	10	14,975	0.07%
2019/03/22	20	40.87	29	41.05	40.60	-9	14,881	-0.06%
2019/03/21	12	40.18	6	40.35	40.10	6	14,527	0.04%
2019/03/20	21	40.44	23	40.60	40.35	-2	14,483	-0.01%
2019/03/19	79	41.60	70	40.79	39.55	9	14,288	0.06%
2019/03/18	15	40.10	35	39.38	41.15	-20	13,620	-0.15%
2019/03/15	25	37.49	33	37.64	37.45	-8	13,140	-0.06%
2019/03/14	10	36.82	33	36.96	36.80	-23	12,936	-0.18%
2019/03/13	2	36.40	3.1	36.33	36.20	-1.1	13,061	-0.01%
2019/03/12	16	36.24	6	36.45	36.00	10	13,193	0.08%
2019/03/11	60	36.44	24	36.51	36.25	36	13,291	0.27%
2019/03/08	10	35.17	19	35.75	36.00	-9	13,536	-0.07%
2019/03/07	60	36.06	13	36.15	35.60	47	14,841	0.32%
2019/03/06	19	37.33	65	37.47	37.25	-46	15,111	-0.30%
2019/03/05	20	37.72	6	37.96	37.50	14	15,338	0.09%
2019/03/04	4	37.15	42	37.60	37.90	-38	15,348	-0.25%
2019/02/27	30	36.95	3	36.78	36.80	27	15,395	0.18%
2019/02/26	9	37.80	4	37.78	37.45	5	15,447	0.03%
2019/02/25	39	38.00	43	38.48	38.00	-4	15,655	-0.03%
2019/02/22	8	37.11	10	37.02	37.10	-2	15,441	-0.01%
2019/02/21	7	36.60	1	36.75	36.55	6	15,576	0.04%
2019/02/20	5	37.39	48	36.86	37.00	-43	15,698	-0.27%
2019/02/19	9	36.41	25	36.63	36.55	-16	15,945	-0.10%
2019/02/18	27	36.19	23	36.12	35.90	4	16,167	0.02%
2019/02/15	24	35.51	19	35.58	35.35	5	16,495	0.03%
2019/02/14	27	36.69	33	36.90	36.50	-6	17,457	-0.03%
2019/02/13	27	36.32	10	36.50	36.20	17	17,620	0.10%
2019/02/12	4	37.13	9	37.33	37.10	-5	17,598	-0.03%
2019/02/11	25	36.77	5	36.74	36.80	20	17,833	0.11%
2019/01/30	5	36.89	21	36.72	36.55	-16	17,875	-0.09%
2019/01/29	13	36.98	6	37.05	37.00	7	17,804	0.04%
2019/01/28	17	36.56	52	36.63	37.95	-35	17,508	-0.20%
2019/01/25	1	34.95	6	34.93	34.80	-5	17,053	-0.03%
2019/01/24	7	34.60	8	34.75	34.45	-1	17,031	-0.01%
2019/01/23	10	34.53	22	34.53	34.50	-12	17,032	-0.07%
2019/01/22	27	34.09	17	34.46	34.00	10	16,931	0.06%
2019/01/21	30	34.20	33	34.26	34.10	-3	16,789	-0.02%
2019/01/18	5	32.96	6	33.09	32.95	-1	16,517	-0.01%
2019/01/17	56	33.13	11	32.91	32.85	45	16,516	0.27%
2019/01/16	12	33.96	19	34.19	34.05	-7	16,348	-0.04%
2019/01/15	12	33.73	2	33.95	33.80	10	16,294	0.06%
2019/01/14	28	34.13	20	34.32	33.60	8	16,235	0.05%
2019/01/11	31	34.14	4	34.33	33.60	27	15,993	0.17%
2019/01/10	27	34.65	7	34.71	34.60	20	15,728	0.13%
2019/01/09	25	35.94	4	36.01	35.35	21	15,538	0.14%
2019/01/08	2	37.20	1	36.95	37.00	1	15,237	0.01%
2019/01/07	2	36.88	11	37.33	36.70	-9	15,272	-0.06%
2019/01/04	4	35.45	8	36.10	36.50	-4	15,269	-0.03%
2019/01/03	5	36.32	7	36.63	36.10	-2	15,382	-0.01%
2019/01/02	0.1	36.10	11	35.80	36.10	-10.9	15,459	-0.07%
2018/12/28	40	35.18	29	35.20	35.35	11	15,655	0.07%
2018/12/27	16	36.70	1	36.50	36.50	15	15,552	0.10%
2018/12/26	11	37.38	17	37.23	36.20	-6	15,523	-0.04%
2018/12/25	2	35.98	5	36.04	36.05	-3	15,419	-0.02%
2018/12/24	5	36.22	3	35.97	36.60	2	15,423	0.01%
2018/12/22	7	36.02	1	36.00	36.00	6	15,442	0.04%
2018/12/21	6	36.30	3	36.32	36.30	3	15,495	0.02%
2018/12/20	31	36.31	6	36.48	35.90	25	15,428	0.16%
2018/12/19	16	38.48	2	38.28	38.15	14	15,382	0.09%
2018/12/18	15	38.93	20	38.75	38.80	-5	15,267	-0.03%
2018/12/17	29	38.09	3	38.25	37.75	26	15,081	0.17%
2018/12/14	21	38.80	26	39.13	38.65	-5	14,964	-0.03%
2018/12/13	12	38.84	3	38.77	38.90	9	14,878	0.06%
2018/12/12	12	39.58	6	39.85	39.45	6	14,731	0.04%
2018/12/11	12	39.43	1	40.25	39.15	11	14,594	0.08%
2018/12/10	14	40.26	5	39.80	39.50	9	14,454	0.06%
2018/12/07	16	43.37	3	43.35	42.80	13	14,188	0.09%
2018/12/06	25	44.03	5	43.96	42.55	20	14,100	0.14%
2018/12/05	11	46.01	7	46.43	46.45	4	13,891	0.03%
2018/12/04	6	47.04	14	47.14	46.35	-8	13,879	-0.06%
2018/12/03	18	46.45	18	46.84	47.25	0	13,881	0.00%
2018/11/30	22	46.90	18	48.19	45.55	4	13,493	0.03%
2018/11/29	30	48.12	31	47.08	47.00	-1	12,082	-0.01%
2018/11/28	13	43.86	22	44.70	45.30	-9	11,511	-0.08%
2018/11/27	0	0.00	13	42.62	43.15	-13	11,258	-0.12%
2018/11/26	16	41.78	13	42.02	41.40	3	11,163	0.03%
2018/11/23	72	42.56	13	42.44	41.90	59	10,973	0.54%
2018/11/22	42	43.71	43	44.05	42.60	-1	10,822	-0.01%
2018/11/21	3	42.98	8	43.16	43.00	-5	10,409	-0.05%
2018/11/20	11	42.05	13	42.60	42.80	-2	10,156	-0.02%
2018/11/19	13	42.25	20	42.49	41.85	-7	9,861	-0.07%
2018/11/16	39	43.70	28	44.30	43.00	11	9,654	0.11%
2018/11/15	17	43.00	4	43.03	42.90	13	9,436	0.14%
2018/11/14	15	43.67	12	44.20	43.00	3	9,140	0.03%
2018/11/13	56	42.97	100	44.57	44.55	-44	8,732	-0.50%
2018/11/12	3	41.90	138	41.02	42.35	-135	7,639	-1.77%	大賣/鉅額交易
2018/11/09	5	38.72	11	39.25	38.50	-6	7,419	-0.08%
2018/11/08	2	37.93	9	38.78	39.10	-7	7,418	-0.09%
2018/11/07	3	34.73	15	35.31	37.15	-12	7,128	-0.17%
2018/11/06	13	34.43	13	35.08	33.80	0	7,101	0.00%
2018/11/05	11	35.03	27	35.34	34.85	-16	7,288	-0.22%
2018/11/02	2	34.75	2	35.10	35.70	0	7,240	0.00%
2018/11/01	4	34.69	12	34.92	34.90	-8	7,135	-0.11%
2018/10/31	3	33.28	20	33.60	33.60	-17	7,146	-0.24%
2018/10/30	1	31.90	4	32.69	32.70	-3	7,060	-0.04%
2018/10/29	3	31.42	8	31.71	31.70	-5	6,981	-0.07%
2018/10/26	31	32.05	3	31.42	31.15	28	6,938	0.40%
2018/10/25	7	31.81	9	31.91	31.70	-2	6,878	-0.03%
2018/10/24	40	34.18	23	34.45	33.40	17	6,787	0.25%
2018/10/23	4	33.04	0	0.00	33.00	4	6,567	0.06%
2018/10/22	106	33.42	22	33.00	33.80	84	6,553	1.28%	大買/
2018/10/19	6	31.64	29	31.98	32.20	-23	6,460	-0.36%
2018/10/18	7	31.75	21	31.86	31.65	-14	6,359	-0.22%
2018/10/17	28	31.72	5	31.75	31.10	23	6,306	0.36%
2018/10/16	9	31.72	5	32.06	31.85	4	6,232	0.06%
2018/10/15	32	31.79	26	31.42	32.10	6	6,185	0.10%
2018/10/12	34	30.76	14	30.99	31.10	20	6,113	0.33%
2018/10/11	14	30.51	30	30.79	30.40	-16	6,168	-0.26%
2018/10/09	19	34.21	4	34.23	33.75	15	5,982	0.25%
2018/10/08	20	35.59	3	35.35	35.50	17	5,802	0.29%
2018/10/05	17	37.58	11	38.09	38.40	6	5,547	0.11%
2018/10/04	3	38.67	8	38.91	39.05	-5	5,427	-0.09%
2018/10/03	18	39.39	10	39.34	38.90	8	5,353	0.15%
2018/10/02	8	39.62	4	40.10	39.50	4	5,297	0.08%
2018/10/01	10	40.08	1	40.20	39.90	9	5,281	0.17%
2018/09/28	16	41.54	1	41.85	40.60	15	5,253	0.29%
2018/09/27	17	42.23	1	42.25	42.20	16	5,235	0.31%
2018/09/26	13	43.10	43	42.53	43.05	-30	5,288	-0.57%
2018/09/25	0	0.00	2	40.45	40.35	-2	5,267	-0.04%
2018/09/21	7	40.00	13	40.38	39.90	-6	5,244	-0.11%
2018/09/20	7	39.59	3	40.02	39.40	4	5,200	0.08%
2018/09/19	6	40.03	19	39.94	40.05	-13	5,207	-0.25%
2018/09/18	8	38.79	3	39.55	38.50	5	5,175	0.10%
2018/09/17	12	39.38	1	39.70	39.30	11	5,159	0.21%
2018/09/14	3	39.78	14	40.19	40.10	-11	5,128	-0.21%
2018/09/13	1	39.35	3	39.48	39.30	-2	5,096	-0.04%
2018/09/12	5	38.33	9	39.08	39.30	-4	5,099	-0.08%
2018/09/11	4	38.61	13	38.68	38.80	-9	5,147	-0.17%
2018/09/10	11	38.15	2	39.65	37.20	9	5,086	0.18%
2018/09/07	37	40.68	6	40.35	39.90	31	5,012	0.62%
2018/09/06	16	43.05	2	42.85	42.70	14	4,873	0.29%
2018/09/05	14	43.61	2	43.65	43.45	12	4,887	0.25%
2018/09/04	4	43.69	17	44.22	44.35	-13	4,910	-0.26%
2018/09/03	26	43.98	7	44.33	43.45	19	4,930	0.39%
2018/08/31	8	43.94	20	44.62	44.60	-12	4,955	-0.24%
2018/08/30	20	44.37	8	44.29	44.10	12	4,956	0.24%
2018/08/29	3	44.83	15	45.11	44.65	-12	5,025	-0.24%
2018/08/28	2	44.28	2	44.38	44.40	0	5,106	0.00%
2018/08/27	2	43.88	9	44.28	44.10	-7	5,144	-0.14%
2018/08/24	19	43.58	11	43.71	43.55	8	5,162	0.15%
2018/08/23	12	43.65	12	44.05	44.15	0	5,221	0.00%
2018/08/22	26	44.39	46	44.35	44.35	-20	5,244	-0.38%
2018/08/21	14	42.31	7	42.19	42.05	7	5,029	0.14%
2018/08/20	12	42.73	4	42.09	42.10	8	5,034	0.16%
2018/08/17	14	44.26	6	44.17	43.20	8	5,033	0.16%
2018/08/16	15	42.82	22	43.23	43.55	-7	5,097	-0.14%
2018/08/15	52	44.31	13	44.80	42.85	39	5,021	0.78%
2018/08/14	9	45.80	6	46.27	46.15	3	4,878	0.06%
2018/08/13	13	46.69	30	47.15	47.05	-17	4,842	-0.35%
2018/08/10	62	48.52	12	49.25	47.05	50	4,764	1.05%
2018/08/09	9	51.80	1	51.70	51.60	8	4,683	0.17%
2018/08/08	4	51.95	6	52.37	52.60	-2	4,743	-0.04%
2018/08/07	38	52.87	2	52.25	52.40	36	4,823	0.75%
2018/08/06	7	55.24	2	55.45	55.40	5	4,710	0.11%
2018/08/03	5	54.60	3	54.77	54.80	2	4,733	0.04%
2018/08/02	3	54.20	2	54.65	54.00	1	4,757	0.02%
2018/08/01	0	0.00	3	54.80	54.60	-3	4,796	-0.06%
2018/07/31	11	54.35	14	54.75	53.90	-3	4,998	-0.06%
2018/07/30	8	54.20	10	53.99	53.90	-2	5,051	-0.04%
2018/07/27	5	54.30	26	54.58	54.80	-21	5,066	-0.41%
2018/07/26	2	53.45	0	0.00	53.20	2	5,053	0.04%
2018/07/25	6	53.50	0	0.00	53.40	6	5,193	0.12%
2018/07/24	2	53.65	2	53.60	53.30	0	5,409	0.00%
2018/07/23	1	53.60	3	53.93	53.40	-2	5,553	-0.04%
2018/07/20	2	53.90	12	53.73	53.70	-10	5,622	-0.18%
2018/07/19	30	53.98	4	53.93	53.70	26	5,615	0.46%
2018/07/18	6	54.40	69	54.64	55.00	-63	5,598	-1.13%
2018/07/17	24	53.10	12	52.61	52.50	12	5,448	0.22%
2018/07/16	0	0.00	2	52.55	52.80	-2	5,456	-0.04%
2018/07/13	8	51.81	3	52.77	52.80	5	5,476	0.09%
2018/07/12	5	51.54	3	51.30	51.40	2	5,501	0.04%
2018/07/11	2	50.95	2	51.60	51.10	0	5,609	0.00%
2018/07/10	1	51.20	0	0.00	51.20	1	5,642	0.02%
2018/07/09	2	51.10	13	50.98	51.90	-11	5,687	-0.19%
2018/07/06	2	51.00	6	51.60	51.70	-4	5,681	-0.07%
2018/07/05	4	51.48	7	51.66	51.30	-3	5,724	-0.05%
2018/07/04	13	51.14	12	51.63	50.60	1	5,784	0.02%
2018/07/03	37	53.88	23	55.13	52.80	14	5,779	0.24%
2018/07/02	1	56.80	1	57.40	56.60	0	5,676	0.00%
2018/06/29	1	56.30	3	56.83	56.90	-2	5,851	-0.03%
2018/06/28	7	56.29	0	0.00	55.80	7	6,004	0.12%
2018/06/27	26	56.74	10	57.41	56.90	16	6,064	0.26%
2018/06/26	2	55.75	0	0.00	56.00	2	6,129	0.03%
2018/06/25	2	56.80	1	57.30	56.60	1	6,399	0.02%
2018/06/22	0	0.00	5	56.82	56.70	-5	6,855	-0.07%
2018/06/21	4	56.93	2	57.60	56.50	2	6,885	0.03%
2018/06/20	22	57.20	2	57.15	56.90	20	6,973	0.29%
2018/06/19	1	59.50	1	60.20	59.00	0	7,225	0.00%
2018/06/15	1	59.50	0	0.00	59.30	1	7,445	0.01%
2018/06/14	1	59.80	5	60.40	59.50	-4	7,359	-0.05%
2018/06/13	2	59.70	4	60.00	59.90	-2	7,333	-0.03%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/11	5	59.96	0	0.00	59.60	5	7,387	0.07%
2018/06/08	3	60.20	3	60.77	60.20	0	7,373	0.00%
2018/06/07	25	60.68	5	60.70	59.70	20	7,417	0.27%
2018/06/06	4	60.43	4	60.95	60.60	0	7,372	0.00%
2018/06/05	1	60.00	30	59.39	59.90	-29	7,306	-0.40%
2018/06/04	1	59.30	16	59.23	59.20	-15	7,203	-0.21%
2018/06/01	6	58.43	23	58.44	58.50	-17	7,200	-0.24%
2018/05/31	5	58.56	5	59.28	58.60	0	7,188	0.00%
2018/05/30	6	58.38	19	59.00	58.50	-13	7,156	-0.18%
2018/05/29	9	58.23	5	58.50	58.30	4	7,114	0.06%
2018/05/28	2	58.60	22	59.05	58.60	-20	7,133	-0.28%
2018/05/25	15	58.22	0	0.00	58.20	15	7,156	0.21%
2018/05/24	23	58.21	14	58.82	59.10	9	7,129	0.13%
2018/05/23	4	57.50	10	57.77	57.20	-6	7,063	-0.08%
2018/05/22	17	58.47	5	59.50	58.10	12	7,053	0.17%
2018/05/21	18	58.79	7	59.51	58.70	11	7,088	0.16%
2018/05/18	14	58.75	1	59.10	58.30	13	7,084	0.18%
2018/05/17	41	60.85	44	61.00	59.50	-3	7,133	-0.04%
2018/05/16	11	58.53	0	0.00	58.40	11	6,987	0.16%
2018/05/15	3	58.27	10	58.38	57.80	-7	7,014	-0.10%
2018/05/14	12	57.13	0	0.00	56.80	12	7,104	0.17%
2018/05/11	21	56.59	0	0.00	56.40	21	7,124	0.29%
2018/05/10	2	56.95	1	57.00	56.50	1	7,105	0.01%
2018/05/09	3	56.93	2	56.95	56.40	1	7,127	0.01%
2018/05/08	11	58.73	25	58.56	57.50	-14	7,379	-0.19%
2018/05/07	24	56.73	5	56.90	56.70	19	7,288	0.26%
2018/05/04	5	59.04	6	58.83	58.50	-1	7,268	-0.01%
2018/05/03	4	58.38	4	58.38	58.10	0	7,256	0.00%
2018/05/02	13	59.02	8	59.35	58.40	5	7,308	0.07%
2018/04/30	15	56.79	16	59.14	60.50	-1	7,271	-0.01%
2018/04/27	12	56.33	4	57.38	55.00	8	7,150	0.11%
2018/04/26	10	58.80	2	59.65	57.40	8	7,033	0.11%
2018/04/25	10	60.80	16	60.70	60.70	-6	6,981	-0.09%
2018/04/24	0	0.00	3	60.43	60.00	-3	7,009	-0.04%
2018/04/23	0	0.00	11	61.29	61.20	-11	7,046	-0.16%
2018/04/20	2	61.55	24	61.58	62.50	-22	7,074	-0.31%
2018/04/19	5	61.46	2	61.65	61.50	3	7,065	0.04%
2018/04/18	21	62.16	1	61.90	61.80	20	7,038	0.28%
2018/04/17	6	62.33	3	61.37	61.80	3	7,018	0.04%
2018/04/16	2	62.15	3	62.60	62.10	-1	6,974	-0.01%
2018/04/13	6	63.68	2	63.35	63.00	4	6,967	0.06%
2018/04/11	5	64.10	1	63.60	63.70	4	7,116	0.06%
2018/04/10	3	65.67	0	0.00	64.50	3	7,222	0.04%
2018/04/09	7	68.24	6	68.65	66.50	1	7,178	0.01%
2018/04/03	4	67.25	3	67.63	67.60	1	7,098	0.01%
2018/04/02	7	68.46	7	69.40	67.30	0	7,089	0.00%
2018/03/31	13	68.02	19	67.88	68.10	-6	6,997	-0.09%
2018/03/30	8	66.83	10	67.12	66.30	-2	6,861	-0.03%
2018/03/29	4	66.45	7	66.74	66.30	-3	6,865	-0.04%
2018/03/28	9	66.82	10	67.56	66.20	-1	6,917	-0.01%
2018/03/27	11	66.71	19	66.61	67.00	-8	7,085	-0.11%
2018/03/26	5	63.36	1	63.70	63.00	4	6,669	0.06%
2018/03/23	10	64.15	2	64.45	63.90	8	6,718	0.12%
2018/03/22	19	67.92	20	68.81	66.00	-1	6,790	-0.01%
2018/03/21	7	64.37	31	64.09	67.60	-24	6,851	-0.35%
2018/03/20	2	61.90	0	0.00	62.00	2	6,794	0.03%
2018/03/19	0	0.00	3	62.67	62.40	-3	6,891	-0.04%
2018/03/16	6	62.65	2	63.05	62.30	4	6,897	0.06%
2018/03/14	3	62.37	0	0.00	62.30	3	6,820	0.04%
2018/03/13	1	62.70	15	63.06	63.00	-14	6,827	-0.21%
2018/03/12	1	61.50	1	62.00	62.00	0	6,802	0.00%
2018/03/09	0	0.00	2	61.30	61.10	-2	6,828	-0.03%
2018/03/08	0	0.00	1	61.30	61.10	-1	6,825	-0.01%
2018/03/07	1	59.30	30	59.50	60.50	-29	6,847	-0.42%
2018/03/06	4	60.63	1	61.10	60.50	3	6,860	0.04%
2018/03/05	4.2	61.20	2	62.30	60.50	2.2	6,887	0.03%
2018/03/02	3	61.00	1	61.00	61.00	2	6,868	0.03%
2018/03/01	1	61.50	0	0.00	61.40	1	6,871	0.01%
2018/02/27	12	61.49	2	62.90	61.00	10	6,895	0.15%
2018/02/26	1	62.20	0	0.00	62.20	1	6,970	0.01%
2018/02/23	5	62.40	1	62.90	62.50	4	7,025	0.06%
2018/02/22	4	62.03	0	0.00	62.00	4	7,022	0.06%
2018/02/21	30	62.60	5	62.04	63.00	25	7,023	0.36%
2018/02/12	6	60.18	1	60.10	59.90	5	6,981	0.07%
2018/02/09	8	59.14	2	59.45	60.00	6	7,002	0.09%
2018/02/08	11	62.35	46	63.00	62.10	-35	6,923	-0.51%
2018/02/07	53	63.96	4	63.58	63.50	49	6,972	0.70%
2018/02/06	14	63.81	12	66.04	62.30	2	6,922	0.03%
2018/02/05	3	68.10	0	0.00	68.60	3	6,841	0.04%
2018/02/02	2	70.50	2	70.50	70.60	0	6,869	0.00%
2018/02/01	10	71.06	0	0.00	70.50	10	6,928	0.14%
2018/01/31	24	72.65	19	73.35	71.00	5	6,891	0.07%
2018/01/30	2	71.20	12	71.32	71.40	-10	6,613	-0.15%
2018/01/29	5	70.28	11	70.95	70.20	-6	6,547	-0.09%
2018/01/26	23	69.02	2	69.10	69.30	21	6,519	0.32%
2018/01/25	4	69.03	6	69.32	68.60	-2	6,529	-0.03%
2018/01/24	3	69.27	2	69.70	69.20	1	6,512	0.02%
2018/01/23	17	70.06	0	0.00	69.50	17	6,482	0.26%
2018/01/22	1.1	71.01	2	71.25	71.20	-1	6,471	-0.01%
2018/01/19	2	71.55	9	71.54	71.10	-7	6,489	-0.11%
2018/01/18	2	72.40	21	72.60	72.00	-19	6,477	-0.29%
2018/01/17	5	72.90	5	73.68	73.00	0	6,488	0.00%
2018/01/16	1	72.80	10	73.15	72.60	-9	6,478	-0.14%
2018/01/12	0	0.00	4	71.30	71.30	-4	6,496	-0.06%
2018/01/11	3	70.50	0	0.00	70.20	3	6,582	0.05%
2018/01/10	18	71.47	7	71.01	70.80	11	6,671	0.16%
2018/01/09	1	71.80	1	73.00	72.30	0	6,799	0.00%
2018/01/08	26.1	73.06	1	72.00	72.00	25.1	6,845	0.37%
2018/01/05	6	75.63	8	76.21	75.20	-2	6,877	-0.03%
2018/01/04	23.2	76.00	21	75.67	75.60	2.2	6,877	0.03%
2018/01/03	1	75.00	1	74.20	74.20	0	6,916	0.00%
2018/01/02	1	74.00	8	73.95	73.90	-7	6,985	-0.10%