宏達電 (2498)-第一金-桃園券商分點個股進出

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
42.80
漲跌
▼0.05
漲幅
-0.12%
成交量
2,245張
產業
上市通信網路類股
1090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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/06	3	42.80	0	0.00	42.80	3	4,583	0.07%
2024/05/03	1	42.85	2	42.88	42.85	-1	4,605	-0.02%
2024/05/02	5	43.05	5	42.60	42.65	0	4,628	0.00%
2024/04/30	2	42.78	0	0.00	42.65	2	4,710	0.04%
2024/04/29	8	43.35	1	43.05	43.40	7	4,755	0.15%
2024/04/26	0	0.00	4	42.09	42.05	-4	4,783	-0.08%
2024/04/25	7	41.57	0	0.00	41.70	7	4,837	0.14%
2024/04/23	1	42.30	0	0.00	42.15	1	4,994	0.02%
2024/04/22	1	42.40	0	0.00	41.45	1	5,075	0.02%
2024/04/19	11	41.90	1	42.75	41.45	10	5,086	0.20%
2024/04/18	2	43.02	1	42.65	43.25	1	5,124	0.02%
2024/04/17	1	42.91	0	0.00	42.80	1	5,293	0.02%
2024/04/16	1	42.95	3	44.00	42.90	-2	5,669	-0.03%
2024/04/15	0	45.46	0	0.00	45.15	0	6,724	0.00%
2024/04/12	0	0.00	7	46.05	46.05	-7	7,381	-0.09%
2024/04/11	2	45.66	0	0.00	45.55	2	7,361	0.03%
2024/04/10	2	46.63	0	0.00	46.40	2	7,393	0.03%
2024/04/09	1	46.45	0	0.00	46.65	1	7,483	0.01%
2024/04/08	0.1	47.23	0	0.00	47.45	0.1	7,516	0.00%
2024/04/03	6	46.75	2	47.20	47.20	4	7,548	0.05%
2024/04/02	4	48.06	0	0.00	47.50	4	7,602	0.05%
2024/04/01	1	47.50	16	47.70	48.25	-15	7,772	-0.19%
2024/03/29	2	47.38	0	0.00	47.20	2	7,874	0.03%
2024/03/27	9	47.84	0	0.00	47.65	9	8,601	0.10%
2024/03/26	1	47.20	8	47.82	47.85	-7	8,590	-0.08%
2024/03/25	5	48.85	14	49.24	48.00	-9	8,579	-0.10%
2024/03/22	1	46.90	1	47.20	47.45	0	8,472	0.00%
2024/03/21	1	46.65	4	46.68	47.05	-3	8,556	-0.04%
2024/03/20	5	46.01	5	45.94	46.00	0	8,743	0.00%
2024/03/19	4	45.66	0	0.00	45.65	4	9,139	0.04%
2024/03/15	2.3	45.27	1	45.25	45.15	1.3	9,180	0.01%
2024/03/14	1	45.60	1	45.60	45.50	0	9,179	0.00%
2024/03/13	2.3	46.43	4.7	46.36	45.90	-2.3	9,195	-0.03%
2024/03/12	6.7	46.86	10	46.71	47.25	-3.3	9,209	-0.04%
2024/03/11	2	46.15	3	46.42	46.20	-1	9,198	-0.01%
2024/03/08	4	45.90	2	46.40	45.90	2	9,224	0.02%
2024/03/07	12	47.33	22	47.49	47.00	-10	9,146	-0.11%
2024/03/06	24.1	47.41	51	47.44	47.10	-26.9	9,092	-0.30%
2024/03/05	8	49.00	10	49.70	48.90	-2	8,969	-0.02%
2024/03/04	4	49.44	0	0.00	49.20	4	8,958	0.04%
2024/03/01	2	48.81	1	49.80	48.95	1	8,982	0.01%
2024/02/29	1	48.80	0	0.00	48.75	1	8,985	0.01%
2024/02/27	12	49.86	3	50.20	48.60	9	9,009	0.10%
2024/02/26	10	48.81	0	0.00	49.00	10	8,870	0.11%
2024/02/23	1	49.05	3	48.90	48.50	-2	8,971	-0.02%
2024/02/22	0	0.00	6	49.87	49.00	-6	8,973	-0.07%
2024/02/21	6	49.81	0	0.00	49.55	6	9,009	0.07%
2024/02/20	7	49.30	0	0.00	49.20	7	9,182	0.08%
2024/02/19	1	50.20	0	0.00	50.00	1	9,162	0.01%
2024/02/16	0	0.00	9	49.79	50.00	-9	9,254	-0.10%
2024/02/15	1	48.80	21	49.01	49.35	-20	9,323	-0.21%
2024/02/05	54.1	49.75	11	49.05	49.05	43.1	9,356	0.46%
2024/02/02	0	50.20	4	50.85	50.00	-4	9,286	-0.04%
2024/02/01	5	50.29	31	50.31	50.70	-26	9,271	-0.28%
2024/01/30	1	49.52	0	0.00	49.50	1	9,409	0.01%
2024/01/29	1	50.50	2	50.50	50.50	-1	9,445	-0.01%
2024/01/26	0	50.50	4	49.95	50.00	-4	9,673	-0.04%
2024/01/25	7	51.40	1	51.00	50.50	6	9,699	0.06%
2024/01/24	0	0.00	1.1	52.84	51.40	-1.1	9,681	-0.01%
2024/01/23	2	51.60	0	51.60	51.70	2	9,628	0.02%
2024/01/22	0	50.50	8	51.05	51.50	-8	9,589	-0.08%
2024/01/19	2	50.20	2	50.40	50.30	0	9,606	0.00%
2024/01/18	17	49.74	49.2	49.66	50.40	-32.2	9,580	-0.34%
2024/01/17	4	49.33	1.7	50.23	49.15	2.3	9,534	0.02%
2024/01/16	2	50.25	1	50.40	50.30	1	9,430	0.01%
2024/01/15	11.6	51.79	0.1	51.80	51.30	11.5	9,357	0.12%
2024/01/12	18.1	51.95	3	52.40	51.60	15.1	9,351	0.16%
2024/01/11	17	52.96	3.2	52.43	52.10	13.8	9,297	0.15%
2024/01/10	5	52.60	5.4	52.45	52.20	-0.4	9,242	0.00%
2024/01/09	47	54.75	42.4	54.44	54.70	4.6	8,994	0.05%
2024/01/08	5	52.84	11.5	53.20	52.90	-6.5	7,866	-0.08%
2024/01/05	0	0.00	1	49.00	48.90	-1	7,192	-0.01%
2024/01/04	5	49.01	1	49.25	48.65	4	7,219	0.06%
2024/01/03	5.2	49.43	32	49.58	49.40	-26.8	7,236	-0.37%
2024/01/02	2	52.05	3	51.00	50.70	-1	7,178	-0.01%
2023/12/29	4	51.45	12	51.33	51.30	-8	7,236	-0.11%
2023/12/28	1	51.70	8.6	51.96	51.60	-7.6	7,246	-0.10%
2023/12/27	5.6	52.69	194.3	52.40	52.10	-188.7	7,194	-2.62%	大賣/鉅額交易
2023/12/26	1.3	52.02	13	51.93	51.50	-11.7	7,015	-0.17%
2023/12/25	35	53.18	16.1	53.31	52.00	19	6,901	0.28%
2023/12/22	7	51.60	9	50.87	51.20	-2	6,432	-0.03%
2023/12/21	2	49.15	4	49.15	49.15	-2	6,176	-0.03%
2023/12/20	3	49.28	1	49.10	49.55	2	6,172	0.03%
2023/12/19	3	48.90	2	48.65	48.65	1	6,148	0.02%
2023/12/18	2	49.28	1	49.20	49.25	1	6,148	0.02%
2023/12/15	2	50.40	0	0.00	50.80	2	6,065	0.03%
2023/12/14	59.4	51.57	26.1	52.13	52.00	33.3	5,873	0.57%
2023/12/11	1	49.20	1	48.85	48.70	0	5,466	0.00%
2023/12/08	0	0.00	2	49.45	48.85	-2	5,475	-0.04%
2023/12/07	4	49.13	2	48.45	48.40	2	5,460	0.04%
2023/12/06	0	0.00	2	49.25	48.90	-2	5,428	-0.04%
2023/12/05	0	49.40	0	0.00	49.20	0	5,435	0.00%
2023/12/04	0	0.00	4	49.89	49.75	-4	5,473	-0.07%
2023/12/01	1	49.45	1	49.45	49.45	0	5,453	0.00%
2023/11/30	1	50.00	0	50.00	50.20	1	5,414	0.02%
2023/11/29	3	49.73	3	49.65	49.65	0	5,370	0.00%
2023/11/28	0.5	49.76	1	50.00	50.00	-0.5	5,348	-0.01%
2023/11/24	1	48.80	0	0.00	49.05	1	5,291	0.02%
2023/11/23	0	0.00	5	50.16	50.10	-5	5,249	-0.10%
2023/11/22	235	49.93	5	50.20	50.00	230	5,226	4.40%	大買/鉅額交易
2023/11/21	0	0.00	92	48.90	49.30	-92	5,125	-1.79%
2023/11/20	7	49.45	2.1	49.57	49.15	4.9	5,091	0.10%
2023/11/17	31	49.60	6.1	49.69	49.45	24.9	5,037	0.49%
2023/11/16	0	0.00	0	47.90	48.15	0	4,841	0.00%
2023/11/15	2	48.25	1	48.05	48.00	1	4,817	0.02%
2023/11/14	10	47.10	0	0.00	47.20	10	4,728	0.21%
2023/11/13	11	46.75	1	46.75	46.75	10	4,668	0.21%
2023/11/10	0.1	45.90	0	0.00	45.90	0.1	4,645	0.00%
2023/11/09	0	46.40	0	47.05	46.30	0	4,668	0.00%
2023/11/08	6	47.40	5	46.78	47.40	1	4,731	0.02%
2023/11/07	4	45.89	1	45.60	46.05	3	4,652	0.07%
2023/11/06	7	48.05	4	48.00	48.10	3	4,602	0.07%
2023/11/03	54	48.07	20	47.20	47.40	34	4,549	0.75%
2023/11/02	0	0.00	16	46.08	45.85	-16	4,356	-0.37%
2023/11/01	1	44.20	16	44.81	44.75	-15	4,470	-0.34%
2023/10/31	32	44.78	0	0.00	44.10	32	4,598	0.70%
2023/10/27	21	46.79	2	46.03	46.00	19	4,872	0.39%
2023/10/26	2	45.45	11	45.92	45.15	-9	4,880	-0.18%
2023/10/25	15	46.50	15	46.63	46.60	0	4,945	0.00%
2023/10/24	5	44.90	1	45.40	45.70	4	5,041	0.08%
2023/10/19	7	45.69	2	45.55	45.85	5	5,182	0.10%
2023/10/18	3.2	46.74	54	46.66	46.60	-50.8	5,274	-0.96%
2023/10/17	55	50.39	65	47.95	48.10	-10	5,172	-0.19%
2023/10/16	0	49.58	0	0.00	49.05	0	5,121	0.00%
2023/10/13	3	49.53	0	0.00	50.10	3	5,240	0.06%
2023/10/11	6	49.31	1	49.25	49.25	5	5,491	0.09%
2023/10/06	0	50.00	0	50.10	49.65	0	5,673	0.00%
2023/10/05	3	50.12	5	50.32	50.30	-2	6,014	-0.03%
2023/10/04	1	47.46	8	47.40	47.45	-7	6,175	-0.11%
2023/10/03	2.3	48.86	0	0.00	48.75	2.3	6,183	0.04%
2023/10/02	5	48.99	3.3	48.98	49.10	1.7	6,297	0.03%
2023/09/28	2	48.28	0	0.00	48.10	2	6,410	0.03%
2023/09/27	0	48.80	0	0.00	48.60	0	6,431	0.00%
2023/09/25	1	49.45	0	0.00	49.45	1	6,506	0.02%
2023/09/22	1	49.30	8	49.59	49.65	-7	6,536	-0.11%
2023/09/21	13	48.49	3	48.70	48.45	10	6,600	0.15%
2023/09/20	0.1	49.60	0	0.00	49.20	0.1	6,605	0.00%
2023/09/19	12.2	49.62	0	0.00	49.45	12.2	6,662	0.18%
2023/09/18	2	50.50	1	50.50	50.50	1	6,695	0.02%
2023/09/15	1	51.09	0	0.00	50.40	1	6,888	0.01%
2023/09/14	0	50.00	0	0.00	50.90	0	6,926	0.00%
2023/09/13	0	0.00	2	49.70	49.50	-2	6,999	-0.03%
2023/09/12	1	49.60	4	49.61	49.80	-3	7,080	-0.04%
2023/09/11	2.2	49.99	3	49.57	49.30	-0.8	7,089	-0.01%
2023/09/08	0	0.00	20	50.30	50.10	-20	7,114	-0.28%
2023/09/07	2	51.15	2.2	51.42	51.00	-0.2	7,133	0.00%
2023/09/06	14.2	52.03	2	51.91	51.80	12.2	7,155	0.17%
2023/09/05	1	53.00	23	52.92	53.00	-22	7,188	-0.31%
2023/09/04	8	52.73	1	52.70	52.70	7	7,287	0.10%
2023/09/01	4.1	52.18	3.6	52.59	52.10	0.5	7,380	0.01%
2023/08/31	2.5	53.20	0.1	53.13	52.80	2.4	7,669	0.03%
2023/08/30	20	52.60	0.1	52.30	52.50	19.9	8,030	0.25%
2023/08/28	0.5	50.49	0	0.00	50.40	0.5	8,214	0.01%
2023/08/25	0.5	51.29	0	0.00	51.10	0.5	8,264	0.01%
2023/08/24	0	51.30	1	51.70	51.10	-1	8,394	-0.01%
2023/08/23	0	0.00	0.6	51.10	51.50	-0.6	8,696	-0.01%
2023/08/22	3.6	51.83	2.6	50.82	50.70	1	8,767	0.01%
2023/08/21	0.1	51.30	9	51.30	51.20	-8.9	8,833	-0.10%
2023/08/18	5	50.90	3	51.10	50.70	2	8,856	0.02%
2023/08/17	0.5	50.10	1.1	50.90	51.00	-0.6	8,893	-0.01%
2023/08/16	4	50.13	1	49.35	50.40	3	8,956	0.03%
2023/08/15	22	49.79	10	50.00	50.00	12	8,958	0.13%
2023/08/14	1	49.00	31	49.56	49.10	-30	9,137	-0.33%
2023/08/11	2	50.10	7	50.70	50.10	-5	9,121	-0.05%
2023/08/10	4	50.75	1	50.40	50.50	3	9,128	0.03%
2023/08/09	0	52.00	1	52.00	51.90	-1	9,074	-0.01%
2023/08/08	0	0.00	1	51.90	51.90	-1	9,086	-0.01%
2023/08/07	5	50.53	9	50.57	52.30	-4	9,133	-0.04%
2023/08/04	18	51.33	20	51.19	51.10	-2	9,024	-0.02%
2023/08/02	22.1	53.74	7	53.57	52.50	15.1	8,926	0.17%
2023/08/01	12	55.68	16	56.49	55.60	-4	8,713	-0.05%
2023/07/31	9	55.99	46	56.43	55.80	-37	8,672	-0.43%
2023/07/28	1	55.90	3	55.90	56.00	-2	8,619	-0.02%
2023/07/27	32	57.43	21	56.34	57.20	11	8,602	0.13%
2023/07/26	41	55.94	6	56.08	55.50	35	8,529	0.41%
2023/07/25	7	55.77	1	56.00	55.70	6	8,563	0.07%
2023/07/24	1	56.51	1	56.80	56.30	0	8,609	0.00%
2023/07/21	1	58.10	12.1	57.46	57.80	-11.1	8,621	-0.13%
2023/07/20	8	56.31	7.1	56.58	57.00	0.9	8,657	0.01%
2023/07/19	3	56.33	52	56.34	55.60	-49	8,690	-0.56%
2023/07/18	7	57.78	12	57.80	56.70	-5	8,788	-0.06%
2023/07/17	2	58.40	13	58.12	58.50	-11	8,914	-0.12%
2023/07/14	14	59.13	10	58.70	58.80	4	8,991	0.04%
2023/07/13	14	58.64	14	58.80	58.40	0	8,953	0.00%
2023/07/12	25	58.93	33	58.71	57.70	-8	8,770	-0.09%
2023/07/11	35	57.91	14	57.94	58.00	21	8,506	0.25%
2023/07/10	4	55.61	14	55.79	55.30	-10	8,312	-0.12%
2023/07/07	9	56.74	27	55.91	55.90	-18	8,305	-0.22%
2023/07/06	21	57.56	3	57.27	56.80	18	8,385	0.22%
2023/07/05	4	57.13	7	57.33	56.80	-3	8,668	-0.03%
2023/07/04	4	57.30	5	56.96	57.20	-1	9,133	-0.01%
2023/07/03	0	0.00	4	57.80	57.10	-4	9,220	-0.04%
2023/06/30	13	56.97	3	57.10	57.10	10	9,320	0.11%
2023/06/29	12	57.70	3	57.77	57.00	9	9,382	0.10%
2023/06/27	5	56.86	1	57.30	56.40	4	9,657	0.04%
2023/06/26	12	57.67	0	0.00	57.40	12	9,898	0.12%
2023/06/21	4.1	58.40	1	58.60	58.70	3.1	10,018	0.03%
2023/06/20	6	58.90	6	58.67	58.70	0	9,944	0.00%
2023/06/19	7	58.97	2	59.75	58.90	5	10,023	0.05%
2023/06/16	3	61.00	1	60.50	60.50	2	10,044	0.02%
2023/06/15	1	60.20	1.9	60.25	60.20	-0.9	10,095	-0.01%
2023/06/14	1	60.20	2	60.35	60.20	-1	10,260	-0.01%
2023/06/13	4	61.05	4	61.08	61.00	0	10,510	0.00%
2023/06/12	4	60.38	2	60.20	60.20	2	10,964	0.02%
2023/06/09	2	61.05	4	60.98	60.40	-2	11,189	-0.02%
2023/06/08	2	60.40	1	60.50	60.40	1	11,507	0.01%
2023/06/07	1	61.80	4	61.75	62.00	-3	11,855	-0.03%
2023/06/06	16.3	61.73	12	61.17	61.00	4.3	12,463	0.03%
2023/06/05	13	64.27	13.3	64.67	63.60	-0.3	12,483	0.00%
2023/06/02	1	63.00	6	62.77	62.90	-5	12,292	-0.04%
2023/06/01	14	62.16	3.8	62.46	62.40	10.2	12,408	0.08%
2023/05/31	1	62.10	4	61.95	61.80	-3	12,681	-0.02%
2023/05/30	16	61.64	1	61.70	61.80	15	13,018	0.12%
2023/05/29	2	61.45	20.5	60.70	61.50	-18.5	13,433	-0.14%
2023/05/26	6	58.72	1	58.30	58.40	5	13,751	0.04%
2023/05/25	6	60.35	1	60.40	59.40	5	14,297	0.03%
2023/05/24	3	59.50	0	0.00	59.60	3	14,541	0.02%
2023/05/23	11	60.42	11	60.05	60.10	0	15,234	0.00%
2023/05/22	1	59.60	6	60.03	60.30	-5	15,543	-0.03%
2023/05/19	0	0.00	4	59.15	59.00	-4	15,668	-0.03%
2023/05/18	30	60.22	48	59.20	58.90	-18	15,860	-0.11%
2023/05/17	12	58.26	3	58.10	58.40	9	16,248	0.06%
2023/05/16	0	0.00	1	57.50	57.60	-1	16,400	-0.01%
2023/05/15	0	0.00	2	56.75	56.60	-2	16,607	-0.01%
2023/05/12	3	57.10	8	56.51	57.20	-5	17,142	-0.03%
2023/05/11	10.2	57.01	5	57.18	56.00	5.2	17,695	0.03%
2023/05/10	3	57.00	4	57.18	57.50	-1	18,116	-0.01%
2023/05/09	3	56.83	5	56.50	56.80	-2	18,824	-0.01%
2023/05/08	1	57.50	11	57.34	57.40	-10	19,949	-0.05%
2023/05/05	1	56.90	5	57.18	57.30	-4	21,816	-0.02%
2023/05/04	1	56.60	4	56.83	56.80	-3	22,378	-0.01%
2023/05/03	7	56.51	39	56.45	56.50	-32	22,607	-0.14%
2023/05/02	32	57.39	3	57.43	57.50	29	22,964	0.13%
2023/04/28	23	57.16	13	56.88	56.70	10	23,193	0.04%
2023/04/26	4	56.15	4	55.90	56.50	0	23,243	0.00%
2023/04/25	11.3	56.51	4	56.08	55.90	7.3	23,544	0.03%
2023/04/24	5	58.22	43.1	58.48	58.00	-38.1	23,797	-0.16%
2023/04/21	0	0.00	72	58.38	58.10	-72	23,910	-0.30%
2023/04/20	37.5	59.97	0	0.00	59.60	37.5	23,913	0.16%
2023/04/19	14	62.12	61	62.05	61.70	-47	23,949	-0.20%
2023/04/18	18	63.31	38	63.62	63.30	-20	24,001	-0.08%
2023/04/17	0	0.00	23.1	64.83	64.60	-23.1	24,530	-0.09%
2023/04/14	5	64.08	9	64.30	64.30	-4	24,969	-0.02%
2023/04/13	15	63.87	2.5	63.92	63.70	12.5	25,245	0.05%
2023/04/12	0	0.00	1	64.60	64.70	-1	25,380	0.00%
2023/04/11	28	64.60	16	65.38	64.30	12	25,460	0.05%
2023/04/10	11.5	64.95	55	65.11	65.20	-43.5	25,447	-0.17%
2023/04/07	32	65.22	50.1	64.63	64.10	-18.1	25,252	-0.07%
2023/04/06	21	63.39	3	63.43	63.60	18	24,885	0.07%
2023/03/31	3	62.43	1	62.50	62.60	2	24,950	0.01%
2023/03/30	2	61.90	2	62.05	62.00	0	25,029	0.00%
2023/03/29	4	61.88	5	61.66	61.60	-1	25,176	0.00%
2023/03/28	13.1	62.11	39	62.67	61.70	-25.9	25,355	-0.10%
2023/03/27	70	64.18	44.1	64.09	63.60	25.9	25,215	0.10%
2023/03/24	9	63.44	14.2	63.56	63.00	-5.2	25,157	-0.02%
2023/03/23	70.2	63.39	75	63.01	63.10	-4.8	25,160	-0.02%
2023/03/22	12	63.44	3	63.63	63.30	9	25,290	0.04%
2023/03/21	26	63.27	6	63.25	62.70	20	25,422	0.08%
2023/03/20	1	62.20	4	62.70	63.20	-3	25,545	-0.01%
2023/03/17	5	61.72	3	62.03	62.20	2	25,901	0.01%
2023/03/16	11.2	61.58	71	61.35	61.10	-59.8	26,237	-0.23%
2023/03/15	58	63.56	33.1	63.44	63.00	24.9	26,537	0.09%
2023/03/14	12	62.68	18	63.11	62.50	-6	26,978	-0.02%
2023/03/13	30	61.30	18	61.37	62.60	12	27,719	0.04%
2023/03/10	45.2	62.64	25.1	62.57	62.60	20.1	28,235	0.07%
2023/03/09	42.1	64.77	35.4	65.28	64.40	6.7	29,472	0.02%
2023/03/08	38.1	63.63	57	64.27	63.40	-18.9	29,774	-0.06%
2023/03/07	8.1	65.01	12	65.03	64.90	-3.9	29,637	-0.01%
2023/03/06	24.4	64.72	15.2	64.49	64.80	9.2	29,643	0.03%
2023/03/03	72	64.22	37	63.78	63.60	35	29,568	0.12%
2023/03/02	26.1	64.93	17	64.87	64.80	9.1	29,462	0.03%
2023/03/01	75	66.75	41.1	66.50	66.10	33.9	29,189	0.12%
2023/02/24	87.1	66.80	65	66.10	65.40	22.1	28,773	0.08%
2023/02/23	34	66.57	64.1	66.82	66.70	-30.1	28,439	-0.11%
2023/02/22	37.1	64.97	23	65.47	64.60	14.1	28,059	0.05%
2023/02/21	214.1	67.78	53.1	67.30	66.70	161	27,948	0.58%	大買/鉅額交易
2023/02/20	49	66.27	32	66.99	66.90	17	27,536	0.06%
2023/02/17	44	65.75	38	65.86	65.80	6	27,439	0.02%
2023/02/16	22	65.25	23	65.49	65.60	-1	27,622	0.00%
2023/02/15	12	63.83	24	64.04	64.50	-12	27,729	-0.04%
2023/02/14	5	65.92	3	65.63	65.50	2	27,359	0.01%
2023/02/13	11	65.59	179	65.21	65.20	-168	27,496	-0.61%	大賣/鉅額交易
2023/02/10	53	66.34	15.3	66.27	65.50	37.7	27,637	0.14%
2023/02/09	32.2	66.97	43.1	67.01	67.70	-10.9	27,428	-0.04%
2023/02/08	18	66.70	12.1	66.55	66.30	5.9	27,527	0.02%
2023/02/07	43.2	66.51	29	66.70	66.10	14.2	27,519	0.05%
2023/02/06	64.1	66.87	61.4	66.44	68.70	2.8	27,040	0.01%
2023/02/03	101.5	67.98	63	66.60	65.10	38.5	26,040	0.15%	大買/
2023/02/02	155	65.89	52.2	66.43	66.90	102.9	24,490	0.42%	大買/鉅額交易
2023/02/01	54	60.90	45	60.89	60.90	9	24,173	0.04%
2023/01/31	18	59.78	10.2	60.39	60.80	7.8	24,234	0.03%
2023/01/30	36	59.07	39	58.30	59.50	-3	24,065	-0.01%
2023/01/17	1	57.10	1	57.30	57.20	0	24,033	0.00%
2023/01/16	4	57.25	3	57.13	57.20	1	24,166	0.00%
2023/01/13	14	58.11	9.2	58.35	57.30	4.8	24,282	0.02%
2023/01/12	44.3	59.78	57.3	60.07	59.50	-13	24,235	-0.05%
2023/01/11	43	59.12	41	59.52	59.00	2	24,121	0.01%
2023/01/10	65	59.00	23	58.77	58.80	42	24,312	0.17%
2023/01/09	13	59.62	18	58.97	58.70	-5	24,559	-0.02%
2023/01/06	24.2	59.03	39	58.83	58.50	-14.9	24,854	-0.06%
2023/01/05	30.1	59.49	36.1	59.36	58.70	-6	25,296	-0.02%
2023/01/04	19	59.08	49	59.03	58.80	-30	25,241	-0.12%
2023/01/03	20	58.05	10.3	57.95	58.10	9.7	25,223	0.04%
2022/12/30	9	56.51	5	56.50	55.70	4	25,198	0.02%
2022/12/29	1	55.20	6	55.27	55.70	-5	25,355	-0.02%
2022/12/28	1	57.30	5	56.62	55.70	-4	25,989	-0.02%
2022/12/27	12	56.75	12.2	56.83	57.10	-0.2	26,174	0.00%
2022/12/26	40	55.65	36	55.69	55.70	4	26,380	0.02%
2022/12/23	8	55.11	8	55.16	55.00	0	26,855	0.00%
2022/12/22	64	55.86	58	56.23	55.40	6	27,133	0.02%
2022/12/21	7.5	55.64	2	56.15	55.80	5.5	27,737	0.02%
2022/12/20	42	56.31	41	56.58	54.40	1	28,192	0.00%
2022/12/19	11.1	56.88	10	56.49	56.40	1.1	28,938	0.00%
2022/12/16	3	58.07	3	57.73	57.20	0	29,573	0.00%
2022/12/15	1	58.20	6	58.23	58.20	-5	30,474	-0.02%
2022/12/14	15	58.49	35	58.33	58.40	-20	31,185	-0.06%
2022/12/13	28	59.50	21	59.50	58.40	7	31,538	0.02%
2022/12/12	14	59.69	18	59.54	58.90	-4	31,888	-0.01%
2022/12/09	40	60.05	39	59.71	59.40	1	31,984	0.00%
2022/12/08	29	59.47	33	59.62	59.90	-4	31,994	-0.01%
2022/12/07	76	58.93	88	59.95	58.00	-12	32,125	-0.04%
2022/12/06	76	60.01	104	61.08	59.90	-28	32,225	-0.09%	大賣/
2022/12/05	85	61.36	41	60.72	60.40	44	32,529	0.14%
2022/12/02	83	58.02	80	58.67	59.10	3	31,931	0.01%
2022/12/01	179	59.80	184.6	58.52	57.80	-5.6	31,833	-0.02%	大買/大賣/
2022/11/30	97	57.01	120.2	54.29	57.60	-23.1	31,310	-0.07%	大賣/
2022/11/29	6.1	51.26	3	51.53	52.40	3.1	31,608	0.01%
2022/11/28	11.4	51.56	20	51.57	51.50	-8.6	33,714	-0.03%
2022/11/25	7	52.85	2	53.50	52.70	5	34,360	0.01%
2022/11/24	6	53.30	5	53.22	53.40	1	35,383	0.00%
2022/11/23	36	52.75	37	53.24	52.40	-1	35,608	0.00%
2022/11/22	6	53.02	2	53.05	52.80	4	35,980	0.01%
2022/11/21	36	54.13	36	54.56	52.80	0	37,064	0.00%
2022/11/18	43	54.13	34	54.46	53.40	9	37,282	0.02%
2022/11/17	5	55.04	1	55.10	54.70	4	38,061	0.01%
2022/11/16	38	54.71	36	54.26	54.50	2	38,499	0.01%
2022/11/15	19	53.98	11	54.07	54.30	8	38,967	0.02%
2022/11/14	14	54.19	8	53.94	54.30	6	39,829	0.02%
2022/11/11	4	52.85	18	54.24	52.40	-14	40,889	-0.03%
2022/11/10	35	53.13	32	53.63	52.70	3	41,712	0.01%
2022/11/09	2	52.80	23	53.10	53.40	-21	42,307	-0.05%
2022/11/08	23	52.75	7	53.29	51.80	16	43,100	0.04%
2022/11/07	22	53.50	12	53.60	52.50	10	43,801	0.02%
2022/11/04	6	53.68	18.1	53.12	53.50	-12.1	44,700	-0.03%
2022/11/03	16	51.98	10	51.42	52.70	6	44,986	0.01%
2022/11/02	2	50.75	4.5	50.54	50.50	-2.5	45,218	-0.01%
2022/11/01	0	0.00	5	50.42	50.90	-5	46,009	-0.01%
2022/10/31	14	50.25	39	50.48	50.50	-25	46,929	-0.05%
2022/10/28	20	49.13	5	48.49	48.30	15	48,686	0.03%
2022/10/27	49	48.60	49	49.28	50.30	0	49,722	0.00%
2022/10/26	54	48.87	55	49.31	48.40	-1	50,392	0.00%
2022/10/25	13	49.36	6.2	49.07	49.05	6.8	51,129	0.01%
2022/10/24	21	50.15	16	49.77	49.65	5	52,478	0.01%
2022/10/21	5	50.38	3.8	49.68	49.25	1.2	54,504	0.00%
2022/10/20	4	51.10	0	0.00	51.00	4	55,537	0.01%
2022/10/19	4	52.58	3	52.33	51.70	1	56,959	0.00%
2022/10/18	2.1	52.39	2	52.45	52.00	0.1	58,860	0.00%
2022/10/17	10.1	50.32	16	50.88	52.50	-5.9	62,994	-0.01%
2022/10/14	7.8	51.58	8	51.90	51.70	-0.2	65,525	0.00%
2022/10/13	117.1	51.56	105.1	51.89	49.05	11.9	66,365	0.02%	大買/大賣/
2022/10/12	6	51.58	15	51.75	53.00	-9	66,666	-0.01%
2022/10/11	16.2	51.85	19	51.67	51.60	-2.8	67,341	0.00%
2022/10/07	84	56.02	84	56.57	55.90	0	67,859	0.00%
2022/10/06	6.5	55.55	6	56.25	56.50	0.5	69,128	0.00%
2022/10/05	26	56.32	16.7	57.08	55.00	9.3	70,843	0.01%
2022/10/04	21	55.88	20	55.94	55.90	1	71,871	0.00%
2022/10/03	9	53.82	6	54.15	54.30	3	72,857	0.00%
2022/09/30	5	53.18	6	52.82	54.80	-1	75,063	0.00%
2022/09/29	58	53.40	56	53.34	53.30	2	77,665	0.00%
2022/09/28	16.9	53.95	39	52.88	52.00	-22.1	81,115	-0.03%
2022/09/27	37	55.94	31.7	55.90	56.60	5.3	82,606	0.01%
2022/09/26	59.7	57.86	74.7	56.55	56.00	-15	83,725	-0.02%
2022/09/23	45.2	61.90	92.7	61.04	60.80	-47.5	84,788	-0.06%
2022/09/22	61.5	63.93	75.1	63.67	62.70	-13.6	85,208	-0.02%
2022/09/21	37.7	63.83	40.7	63.19	64.50	-3	85,680	0.00%
2022/09/20	77	62.84	58	62.58	62.80	19	87,623	0.02%
2022/09/19	28	62.26	21	61.83	61.30	7	87,693	0.01%
2022/09/16	16.2	61.63	11	61.72	61.20	5.2	87,845	0.01%
2022/09/15	30.5	62.05	24	62.27	61.30	6.5	88,657	0.01%
2022/09/14	6	60.88	104	60.86	62.60	-98	89,958	-0.11%	大賣/
2022/09/13	129	63.19	48.3	63.51	62.20	80.7	89,566	0.09%	大買/
2022/09/12	66	63.21	83.8	63.70	63.30	-17.8	89,038	-0.02%
2022/09/08	60.1	61.07	43	60.93	60.80	17.1	88,042	0.02%
2022/09/07	50.2	60.20	31	60.53	60.40	19.2	87,776	0.02%
2022/09/06	82	63.51	72	62.01	60.10	10	87,085	0.01%
2022/09/05	66	64.41	70	64.35	63.40	-4	86,076	0.00%
2022/09/02	85	64.27	167.2	63.90	63.90	-82.2	84,883	-0.10%	大賣/
2022/09/01	51	60.75	10	61.15	60.20	41	82,647	0.05%
2022/08/31	84	61.71	84	61.83	62.30	0	81,807	0.00%
2022/08/30	21	59.50	30	59.63	59.10	-9	80,656	-0.01%
2022/08/29	34.2	58.85	17	58.55	58.70	17.2	80,251	0.02%
2022/08/26	78	62.16	81.3	62.37	61.60	-3.3	79,833	0.00%
2022/08/25	13	61.12	27	60.94	61.00	-14	78,831	-0.02%
2022/08/24	55.2	60.12	32.2	59.92	59.50	23	78,464	0.03%
2022/08/23	32	60.53	24	60.58	60.20	8	77,650	0.01%
2022/08/22	49.2	62.12	20.1	61.49	61.00	29.1	77,073	0.04%
2022/08/19	58.1	64.65	78.1	64.82	63.90	-20	76,527	-0.03%
2022/08/18	92.1	65.04	59.4	65.02	64.20	32.7	75,462	0.04%
2022/08/17	59.1	63.98	116	64.82	65.50	-56.9	74,055	-0.08%	大賣/
2022/08/16	87.1	64.02	53	63.40	62.50	34.1	72,978	0.05%
2022/08/15	59.1	62.44	89	61.57	64.50	-29.9	72,200	-0.04%
2022/08/12	29.9	63.83	34	63.61	63.20	-4.2	71,105	-0.01%
2022/08/11	58	63.51	81.3	63.65	63.80	-23.3	70,103	-0.03%
2022/08/10	101	60.87	78	61.43	62.00	23	69,002	0.03%	大買/
2022/08/09	33.5	59.95	32	59.76	59.70	1.5	68,156	0.00%
2022/08/08	47.1	59.32	89	59.31	60.40	-41.9	67,502	-0.06%
2022/08/05	67	59.79	57.1	60.62	62.00	9.9	66,539	0.01%
2022/08/04	153.2	61.15	72	58.98	58.30	81.2	65,593	0.12%	大買/
2022/08/03	68.4	65.43	68	64.68	63.30	0.4	63,697	0.00%
2022/08/02	72	64.42	81	64.44	64.30	-9	62,596	-0.01%
2022/08/01	131	65.73	145.5	65.93	65.80	-14.5	61,911	-0.02%	大買/大賣/
2022/07/29	140.1	65.71	127.7	65.81	65.10	12.5	61,030	0.02%	大買/大賣/
2022/07/28	105	66.33	153.4	66.76	65.40	-48.4	59,645	-0.08%	大買/大賣/
2022/07/27	70	63.74	44.5	63.75	64.70	25.5	57,530	0.04%
2022/07/26	133.3	66.05	69	65.76	64.20	64.3	56,412	0.11%	大買/
2022/07/25	96	65.49	101.2	66.05	66.60	-5.2	55,233	-0.01%	大賣/
2022/07/22	231.4	67.27	355	68.60	64.70	-123.6	53,167	-0.23%	大買/大賣/鉅額交易
2022/07/21	246	63.30	161	64.41	65.60	85	48,899	0.17%	大買/大賣/
2022/07/20	37	59.90	44.1	60.09	59.70	-7.1	46,099	-0.02%
2022/07/19	30	58.61	33	58.37	58.10	-3	44,897	-0.01%
2022/07/18	38.1	60.47	45	60.39	59.10	-6.9	44,100	-0.02%
2022/07/15	53	60.27	110	59.60	58.90	-57	42,995	-0.13%	大賣/
2022/07/14	153	60.01	76	59.69	60.70	77	42,083	0.18%	大買/
2022/07/13	92.1	60.44	129	61.38	58.40	-37	40,525	-0.09%	大賣/
2022/07/12	102	59.16	81	58.11	57.60	21	38,521	0.05%	大買/
2022/07/11	60	59.99	78	60.13	60.90	-18	36,860	-0.05%
2022/07/08	168	60.64	128	60.96	60.50	40	35,597	0.11%	大買/大賣/
2022/07/07	187	59.30	214.1	59.89	61.70	-27	33,181	-0.08%	大買/大賣/
2022/07/06	194	59.58	198	59.73	56.90	-4	30,092	-0.01%	大買/大賣/
2022/07/05	56	58.74	93	59.27	60.70	-37	26,355	-0.14%
2022/07/04	161	52.37	155	51.94	55.20	6	24,146	0.02%	大買/大賣/
2022/07/01	168.1	50.51	136	50.10	50.20	32.1	22,541	0.14%	大買/大賣/
2022/06/30	146	49.19	144.6	49.37	48.90	1.4	20,532	0.01%	大買/大賣/
2022/06/29	112.6	53.65	74.5	54.28	52.00	38.1	19,418	0.20%	大買/
2022/06/28	120.5	58.37	97.7	57.99	57.70	22.9	17,930	0.13%	大買/
2022/06/27	25	57.14	24	57.35	57.80	1	15,291	0.01%
2022/06/24	35	50.79	48.4	51.51	52.60	-13.4	14,754	-0.09%
2022/06/23	70	48.73	46	48.02	47.90	24	14,113	0.17%
2022/06/22	112.6	48.66	42.1	48.63	49.70	70.5	13,272	0.53%	大買/
2022/06/21	2	44.38	6	45.38	46.30	-4	11,791	-0.03%
2022/06/20	17	43.20	11	42.44	42.10	6	11,763	0.05%
2022/06/17	7	44.40	10	44.11	44.00	-3	11,742	-0.03%
2022/06/16	17	46.83	2	46.85	45.05	15	11,870	0.13%
2022/06/15	1	46.10	0	0.00	45.75	1	11,921	0.01%
2022/06/14	7	45.45	5	45.29	46.45	2	12,146	0.02%
2022/06/13	4	45.86	0	0.00	45.60	4	12,401	0.03%
2022/06/10	2	47.60	11	47.40	47.40	-9	12,611	-0.07%
2022/06/09	5	48.06	3	48.25	48.20	2	12,786	0.02%
2022/06/08	0.1	48.60	1	48.70	48.05	-0.9	13,083	-0.01%
2022/06/07	10	48.70	0	0.00	48.15	10	13,501	0.07%
2022/06/06	3	49.38	1	49.25	49.00	2	13,971	0.01%
2022/06/02	12	49.89	8	49.78	49.25	4	14,489	0.03%
2022/06/01	1	50.50	9	50.01	49.55	-8	14,792	-0.05%
2022/05/31	57	48.83	84.5	49.04	50.00	-27.5	15,290	-0.18%
2022/05/30	96.1	47.90	80	48.15	48.15	16.1	16,732	0.10%
2022/05/27	15	47.61	17	47.62	47.05	-2	17,646	-0.01%
2022/05/26	2	46.55	2	46.25	45.90	0	17,706	0.00%
2022/05/25	0	0.00	2	46.00	46.00	-2	18,054	-0.01%
2022/05/24	0	0.00	2	46.95	45.95	-2	18,678	-0.01%
2022/05/23	8	47.57	6	47.56	47.30	2	18,733	0.01%
2022/05/20	0	0.00	2	46.93	47.00	-2	19,058	-0.01%
2022/05/19	1	46.05	5	46.65	46.70	-4	19,154	-0.02%
2022/05/18	6	47.31	10.4	47.05	47.20	-4.4	19,316	-0.02%
2022/05/17	7	47.23	2	46.45	47.20	5	19,454	0.03%
2022/05/16	7	46.45	10	45.93	45.70	-3	19,732	-0.02%
2022/05/13	0	0.00	5	45.82	45.90	-5	19,998	-0.03%
2022/05/12	4	45.18	5	45.31	44.95	-1	20,310	0.00%
2022/05/11	11	45.42	11	45.11	46.15	0	20,437	0.00%
2022/05/10	7.1	46.49	8	45.91	46.45	-0.9	20,644	0.00%
2022/05/09	11	46.74	6	45.95	45.65	5	21,260	0.02%
2022/05/06	6	49.94	7	49.95	49.95	-1	21,534	0.00%
2022/05/05	9	51.04	14	50.68	51.00	-5	22,316	-0.02%
2022/05/04	11	49.15	21	48.76	49.30	-10	22,796	-0.04%
2022/05/03	33	48.04	34.5	48.17	48.45	-1.5	23,723	-0.01%
2022/04/29	44	49.53	33	49.04	47.60	11	24,171	0.05%
2022/04/28	8	48.56	13	48.80	48.60	-5	24,509	-0.02%
2022/04/27	16.4	48.10	9	48.27	48.60	7.4	24,884	0.03%
2022/04/26	5	49.80	1	49.80	49.80	4	25,059	0.02%
2022/04/25	4.2	48.78	4	49.03	48.75	0.1	25,311	0.00%
2022/04/22	5.2	51.14	0	0.00	51.10	5.2	25,912	0.02%
2022/04/21	6	51.97	3	52.50	53.00	3	26,781	0.01%
2022/04/20	4.1	53.26	3	54.03	53.10	1.1	27,371	0.00%
2022/04/19	0	0.00	2	53.40	53.20	-2	28,103	-0.01%
2022/04/18	3	53.83	8	53.20	53.20	-5	29,264	-0.02%
2022/04/15	4	54.28	3	54.30	54.20	1	29,725	0.00%
2022/04/14	2	56.65	2.1	56.50	56.10	-0.1	30,518	0.00%
2022/04/13	12	56.93	17	56.57	56.60	-5	31,079	-0.02%
2022/04/12	10.1	54.62	16	54.51	54.00	-6	31,573	-0.02%
2022/04/11	26.1	54.62	17	54.21	54.00	9.1	32,647	0.03%
2022/04/08	1.1	56.77	7	56.46	56.70	-5.9	33,380	-0.02%
2022/04/07	25	57.10	24	57.11	55.70	1	33,765	0.00%
2022/04/06	0	0.00	1	58.80	58.80	-1	34,281	0.00%
2022/04/01	5	58.48	13	58.48	60.00	-8	35,009	-0.02%
2022/03/31	4	59.88	4	60.40	59.20	0	35,554	0.00%
2022/03/30	12	60.83	34	60.63	60.30	-22	37,297	-0.06%
2022/03/29	1.1	59.78	12	59.91	59.80	-10.9	38,605	-0.03%
2022/03/28	7	59.50	3	59.17	59.70	4	40,366	0.01%
2022/03/25	23	59.98	26	60.00	59.30	-3	41,209	-0.01%
2022/03/24	9	61.29	32	61.53	61.80	-23	42,122	-0.05%
2022/03/23	5	60.06	36	59.83	59.70	-31	42,768	-0.07%
2022/03/22	5	58.80	9	58.92	59.30	-4	43,683	-0.01%
2022/03/21	25	59.34	13.1	59.91	58.50	11.9	44,434	0.03%
2022/03/18	5.1	58.42	0	0.00	58.50	5.1	44,939	0.01%
2022/03/17	6	58.37	19	58.46	58.60	-13	45,225	-0.03%
2022/03/16	11	56.15	13	55.97	56.20	-2	45,677	0.00%
2022/03/15	17	56.26	60	56.10	55.60	-43	46,642	-0.09%
2022/03/14	5.3	57.83	6	57.87	57.70	-0.7	47,603	0.00%
2022/03/11	12	57.27	9	57.49	57.80	3	49,421	0.01%
2022/03/10	27	58.02	31	57.97	58.10	-4	50,458	-0.01%
2022/03/09	34	57.09	36	56.16	56.10	-2	52,280	0.00%
2022/03/08	94	58.99	50	58.21	56.80	44	53,122	0.08%
2022/03/07	72	60.95	101	61.38	60.10	-29	53,870	-0.05%	大賣/
2022/03/04	128	64.97	54	65.41	64.30	74	54,730	0.14%	大買/
2022/03/03	83	68.09	35	68.04	65.40	48	55,378	0.09%
2022/03/02	32	63.53	50	64.34	66.90	-18	55,289	-0.03%
2022/03/01	2	59.15	12.3	59.75	60.90	-10.3	56,108	-0.02%
2022/02/25	16.1	58.99	16	59.26	57.90	0.1	56,859	0.00%
2022/02/24	35.5	59.30	34	59.36	57.70	1.5	58,297	0.00%
2022/02/23	5	62.12	3.1	62.17	62.10	1.9	58,653	0.00%
2022/02/22	14.1	62.61	9	62.71	61.50	5.1	61,135	0.01%
2022/02/21	12	64.74	9	64.64	64.40	3	62,116	0.00%
2022/02/18	11	64.82	2	64.75	65.80	9	64,354	0.01%
2022/02/17	2	64.65	13.1	65.18	65.20	-11.1	66,364	-0.02%
2022/02/16	19	65.22	20.1	64.95	64.40	-1.1	69,945	0.00%
2022/02/15	13	64.23	16	64.47	63.00	-3	72,472	0.00%
2022/02/14	10	64.48	18	64.71	63.90	-8	72,684	-0.01%
2022/02/10	15	67.98	34	68.13	67.70	-19	72,614	-0.03%
2022/02/09	26	68.21	13.1	68.61	67.90	12.9	72,466	0.02%
2022/02/08	23	65.94	32.1	66.01	66.90	-9.1	71,804	-0.01%
2022/02/07	18	61.66	34	62.77	67.00	-16	71,431	-0.02%
2022/01/26	25	63.90	66.7	63.83	63.80	-41.7	70,997	-0.06%
2022/01/25	86.2	64.26	78	64.70	62.60	8.2	70,780	0.01%
2022/01/24	32.3	67.84	31	67.37	67.00	1.3	70,115	0.00%
2022/01/21	28	69.48	58.3	69.59	69.10	-30.3	69,798	-0.04%
2022/01/20	17.2	68.75	25	68.99	69.20	-7.8	69,315	-0.01%
2022/01/19	14	69.40	11	69.15	69.90	3	69,702	0.00%
2022/01/18	7	70.61	13.1	70.76	70.50	-6.1	70,003	-0.01%
2022/01/17	20.1	70.78	24	71.44	70.60	-3.9	72,127	-0.01%
2022/01/14	29.2	68.22	72	68.44	69.00	-42.8	75,490	-0.06%
2022/01/13	16.9	71.57	30	71.21	71.00	-13.1	76,728	-0.02%
2022/01/12	48	72.60	36	72.20	72.00	12	76,617	0.02%
2022/01/11	52	74.62	28	74.08	72.30	24	76,497	0.03%
2022/01/10	17	78.38	14.1	79.02	79.60	2.9	75,611	0.00%
2022/01/07	93.1	79.16	58	78.27	78.00	35.1	75,101	0.05%
2022/01/06	21	81.32	25	81.42	82.00	-4	74,186	-0.01%
2022/01/05	141	83.68	110.3	81.91	81.60	30.7	73,565	0.04%	大買/大賣/
2022/01/04	114	86.48	99	85.48	84.60	15	72,904	0.02%	大買/
2022/01/03	50	85.65	87.1	86.41	86.00	-37.1	71,769	-0.05%
2021/12/30	17	84.43	25	84.69	84.80	-8	70,921	-0.01%
2021/12/29	26	83.74	35	84.75	85.80	-9	70,467	-0.01%
2021/12/28	72	84.48	52.5	83.99	83.00	19.5	69,792	0.03%
2021/12/27	55	86.73	33	86.08	85.60	22	69,030	0.03%
2021/12/24	104	87.32	75	87.60	86.40	29	68,493	0.04%	大買/
2021/12/23	33	85.46	62.2	86.23	87.10	-29.2	66,633	-0.04%
2021/12/22	57	85.40	146.1	85.83	83.80	-89.1	65,222	-0.14%	大賣/
2021/12/21	26	83.47	23	84.03	83.00	3	63,397	0.00%
2021/12/20	31	81.75	49	83.40	84.90	-18	62,609	-0.03%
2021/12/17	81	81.63	38.1	81.17	80.80	42.9	61,374	0.07%
2021/12/16	22	82.09	27.5	82.22	83.30	-5.5	60,439	-0.01%
2021/12/15	39.1	77.69	41	77.75	80.10	-1.9	59,346	0.00%
2021/12/14	33.6	76.72	42	76.98	75.70	-8.4	58,582	-0.01%
2021/12/13	21.1	80.89	30.5	81.08	80.10	-9.4	57,890	-0.02%
2021/12/10	47.1	80.88	55	81.06	80.70	-7.9	57,413	-0.01%
2021/12/09	120	82.46	108.3	81.94	81.30	11.7	56,784	0.02%	大買/大賣/
2021/12/08	137.5	84.52	122.5	82.56	81.30	15	55,622	0.03%	大買/大賣/
2021/12/07	76.5	85.74	48.2	86.85	84.00	28.4	54,330	0.05%
2021/12/06	86.5	84.79	77.1	85.37	86.10	9.4	52,273	0.02%
2021/12/03	43.5	84.64	78.5	84.88	85.20	-35	50,932	-0.07%
2021/12/02	46	82.23	41.1	82.53	80.20	4.9	48,676	0.01%
2021/12/01	51	80.78	75.5	80.88	83.40	-24.5	47,284	-0.05%
2021/11/30	69	80.16	56	78.71	77.50	13	45,911	0.03%
2021/11/29	57	75.43	137.5	74.10	78.00	-80.5	44,541	-0.18%	大賣/
2021/11/26	220.5	78.59	79	78.34	77.80	141.5	43,241	0.33%	大買/鉅額交易
2021/11/25	119	82.85	167.1	82.99	81.00	-48.1	41,666	-0.12%	大買/大賣/
2021/11/24	118.3	79.80	109.7	79.48	79.40	8.6	39,840	0.02%	大買/大賣/
2021/11/23	179.2	80.88	60	79.87	78.40	119.2	38,800	0.31%	大買/鉅額交易
2021/11/22	83.4	87.97	79	88.05	86.70	4.4	36,977	0.01%
2021/11/19	201.1	88.49	237.9	88.57	87.60	-36.8	35,950	-0.10%	大買/大賣/
2021/11/18	146	86.81	119.2	86.64	86.10	26.8	33,342	0.08%	大買/大賣/
2021/11/17	182	84.49	199.5	85.22	87.50	-17.5	31,980	-0.05%	大買/大賣/
2021/11/16	140.2	86.08	321.1	86.66	82.10	-180.9	29,613	-0.61%	大買/大賣/鉅額交易
2021/11/15	189.2	93.46	136	93.92	90.90	53.1	27,416	0.19%	大買/大賣/
2021/11/12	103.2	86.99	94.1	88.54	90.90	9.2	23,622	0.04%	大買/
2021/11/11	105.4	83.94	69.4	86.35	82.70	35.9	20,738	0.17%	大買/
2021/11/10	14	87.32	4	85.90	89.60	10	20,223	0.05%
2021/11/09	15.2	81.16	6.1	83.12	81.50	9.1	19,998	0.05%
2021/11/08	28.1	72.64	35.2	74.56	77.00	-7.1	19,674	-0.04%
2021/11/05	5	66.26	14	69.50	70.00	-9	19,478	-0.05%
2021/11/04	13.5	69.04	4	71.65	67.00	9.5	19,373	0.05%
2021/11/03	7	65.43	49.6	66.20	71.20	-42.6	19,313	-0.22%
2021/11/02	48.6	69.78	18.4	69.78	68.20	30.1	18,997	0.16%
2021/11/01	16.1	69.95	19	71.92	72.10	-2.9	18,681	-0.02%
2021/10/29	7	64.23	11.8	63.22	65.60	-4.8	18,466	-0.03%
2021/10/28	28.9	59.68	14	58.95	59.70	14.9	18,452	0.08%
2021/10/27	49.2	60.49	17.1	59.86	60.00	32.1	18,184	0.18%
2021/10/26	14	55.26	55	57.36	58.30	-41	17,528	-0.23%
2021/10/25	112	52.75	130	52.80	53.00	-18	16,933	-0.11%	大買/大賣/
2021/10/22	192	51.65	209.1	52.11	52.50	-17.1	14,480	-0.12%	大買/大賣/
2021/10/21	101	47.36	137.3	47.62	48.25	-36.3	10,349	-0.35%	大買/大賣/
2021/10/20	19	41.43	30.5	43.35	43.90	-11.5	8,083	-0.14%
2021/10/19	18	38.23	16	38.93	39.95	2	7,487	0.03%
2021/10/18	11	37.07	20	37.67	38.40	-9	6,797	-0.13%
2021/10/15	31	35.15	2	35.13	34.95	29	6,498	0.45%
2021/10/12	5	34.35	1	34.35	34.35	4	6,507	0.06%
2021/10/08	2	35.40	0	0.00	34.85	2	6,549	0.03%
2021/10/07	5	35.53	0	0.00	35.95	5	6,559	0.08%
2021/10/04	2	34.20	0	0.00	33.95	2	6,662	0.03%
2021/10/01	10	35.16	0	0.00	34.90	10	6,716	0.15%
2021/09/30	6	36.95	3	37.00	36.80	3	6,735	0.04%
2021/09/29	7	37.04	1	37.20	36.65	6	6,833	0.09%
2021/09/28	1	37.40	4.5	38.51	38.35	-3.5	6,804	-0.05%
2021/09/27	1	38.40	7	38.76	37.85	-6	6,787	-0.09%
2021/09/24	1	37.35	3	37.10	37.10	-2	6,714	-0.03%
2021/09/22	6	36.24	1	36.10	36.15	5	6,928	0.07%
2021/09/17	10.1	38.13	3	38.60	37.40	7.1	7,059	0.10%
2021/09/16	6	37.78	4.6	37.80	38.40	1.4	6,981	0.02%
2021/09/14	3	37.75	2	37.55	36.90	1	6,957	0.01%
2021/09/13	1	36.15	3	36.97	37.85	-2	6,938	-0.03%
2021/09/09	1	34.70	0	0.00	34.60	1	7,102	0.01%
2021/09/08	0	0.00	3	35.07	34.40	-3	7,245	-0.04%
2021/09/07	0	0.00	1	34.70	34.70	-1	7,448	-0.01%
2021/09/06	2	35.48	1	35.50	35.30	1	7,824	0.01%
2021/09/03	0	0.00	1	36.05	36.00	-1	8,170	-0.01%
2021/09/02	1	36.05	0	0.00	35.55	1	8,282	0.01%
2021/08/31	2	35.58	0	0.00	35.55	2	8,541	0.02%
2021/08/26	2	35.63	0	0.00	35.15	2	8,741	0.02%
2021/08/25	0	0.00	3	35.63	35.75	-3	8,821	-0.03%
2021/08/24	3	35.68	0	0.00	35.25	3	9,016	0.03%
2021/08/23	1	35.55	0	0.00	35.50	1	9,076	0.01%
2021/08/20	2	34.70	1	35.10	34.65	1	9,169	0.01%
2021/08/19	1	34.90	0	0.00	34.65	1	9,207	0.01%
2021/08/18	0	0.00	1	36.00	36.10	-1	9,247	-0.01%
2021/08/17	4	35.71	0	0.00	35.35	4	9,273	0.04%
2021/08/16	1	36.90	0	0.00	36.40	1	9,332	0.01%
2021/08/13	2	37.23	0	0.00	37.00	2	9,400	0.02%
2021/08/12	1	37.75	1	38.10	37.70	0	9,542	0.00%
2021/08/11	2	38.48	0	0.00	37.80	2	9,679	0.02%
2021/08/10	1	38.95	9	39.12	38.90	-8	9,767	-0.08%
2021/08/09	3	38.85	2	39.33	38.60	1	9,968	0.01%
2021/08/06	3	41.33	9	41.13	40.35	-6	10,073	-0.06%
2021/08/05	0	0.00	18	41.75	41.90	-18	10,230	-0.18%
2021/08/04	1	41.50	4	41.36	41.55	-3	10,568	-0.03%
2021/08/03	3	40.78	10	41.12	41.45	-7	10,726	-0.07%
2021/08/02	6	39.79	7	39.84	39.95	-1	10,541	-0.01%
2021/07/30	7	38.77	19	38.96	39.25	-12	10,549	-0.11%
2021/07/29	0	0.00	9	36.78	37.90	-9	10,492	-0.09%
2021/07/28	4	35.70	2	35.98	35.35	2	10,650	0.02%
2021/07/27	3	37.00	4	37.69	36.75	-1	11,139	-0.01%
2021/07/26	2	37.70	2	37.67	38.00	0	11,536	0.00%
2021/07/23	0	0.00	3	37.52	37.20	-3	11,968	-0.03%
2021/07/22	4	36.90	4	37.19	36.80	0	12,402	0.00%
2021/07/20	2	36.78	1	36.75	36.85	1	13,624	0.01%
2021/07/19	1	37.40	2	37.60	37.50	-1	14,204	-0.01%
2021/07/15	3	36.82	4.2	37.72	38.05	-1.2	15,033	-0.01%
2021/07/14	7	37.50	0	0.00	36.60	7	15,345	0.05%
2021/07/13	7	37.88	20	37.64	37.40	-13	16,141	-0.08%
2021/07/12	11	38.10	3	37.95	37.80	8	16,954	0.05%
2021/07/09	4	37.64	16	37.48	37.80	-12	17,653	-0.07%
2021/07/08	10	38.43	1	37.75	37.95	9	17,835	0.05%
2021/07/07	28	38.86	11	38.56	38.15	17	18,004	0.09%
2021/07/06	1	38.55	2	38.35	38.30	-1	18,135	-0.01%
2021/07/05	5	39.38	55	39.81	39.75	-50	18,084	-0.28%
2021/07/02	0	0.00	2	39.05	38.85	-2	18,091	-0.01%
2021/07/01	33	39.08	24	38.48	38.45	9	18,302	0.05%
2021/06/30	2	39.53	8	39.49	39.30	-6	18,294	-0.03%
2021/06/29	7	39.73	1	39.80	39.20	6	18,468	0.03%
2021/06/28	3	41.12	8	41.46	41.05	-5	18,540	-0.03%
2021/06/25	3	40.78	0	0.00	40.50	3	18,401	0.02%
2021/06/24	3	41.00	1	41.10	40.85	2	18,544	0.01%
2021/06/23	6	40.10	4	40.65	40.80	2	18,455	0.01%
2021/06/22	3	39.57	0	0.00	39.50	3	18,352	0.02%
2021/06/21	7	39.34	2	39.65	40.35	5	18,246	0.03%
2021/06/17	1	40.05	2	40.28	40.60	-1	17,986	-0.01%
2021/06/16	4	41.15	23	40.79	40.10	-19	17,926	-0.11%
2021/06/15	808	41.46	7	42.06	41.95	801	17,718	4.52%	大買/鉅額交易
2021/06/11	2	38.75	18	39.35	40.00	-16	17,336	-0.09%
2021/06/10	1	36.95	3	37.55	38.15	-2	17,007	-0.01%
2021/06/09	4	37.23	3	37.70	37.20	1	16,904	0.01%
2021/06/08	1	36.10	2	36.15	36.30	-1	16,667	-0.01%
2021/06/07	2	35.50	0	0.00	35.85	2	16,735	0.01%
2021/06/04	1	36.85	1	36.85	36.65	0	16,664	0.00%
2021/06/03	0	0.00	6	37.20	37.25	-6	16,671	-0.04%
2021/06/02	0	0.00	4	37.00	36.40	-4	16,689	-0.02%
2021/06/01	2	37.20	0	0.00	37.25	2	16,592	0.01%
2021/05/31	2	36.65	1	36.80	37.05	1	16,440	0.01%
2021/05/28	7	36.84	5	36.35	36.40	2	16,429	0.01%
2021/05/27	1	35.50	1	36.10	36.20	0	16,365	0.00%
2021/05/26	4	35.56	7.2	35.72	35.75	-3.2	16,338	-0.02%
2021/05/25	0	0.00	2	35.85	35.50	-2	16,250	-0.01%
2021/05/24	13	35.07	6	35.77	35.25	7	16,189	0.04%
2021/05/21	4	34.60	2	34.55	34.65	2	16,131	0.01%
2021/05/20	2	34.58	1	35.00	33.70	1	16,144	0.01%
2021/05/19	4	33.78	9	33.98	34.25	-5	15,972	-0.03%
2021/05/18	14	33.67	11	33.91	34.25	3	15,837	0.02%
2021/05/17	9	33.17	10	32.83	32.10	-1	15,722	-0.01%
2021/05/14	8.1	35.96	34.8	35.00	34.50	-26.7	15,490	-0.17%
2021/05/13	13	35.77	8	36.16	35.05	5	15,242	0.03%
2021/05/12	62	36.48	10	37.72	36.25	52	14,940	0.35%
2021/05/11	24	38.66	11	38.29	38.00	13	14,462	0.09%
2021/05/10	2.1	40.84	1	41.05	40.55	1.1	14,152	0.01%
2021/05/07	13	40.57	12	40.26	40.50	1	14,117	0.01%
2021/05/06	4	40.23	2	39.90	39.65	2	13,953	0.01%
2021/05/05	8	40.30	6.5	40.08	39.45	1.5	13,762	0.01%
2021/05/04	26.1	40.89	12.3	40.84	40.60	13.8	13,491	0.10%
2021/05/03	14	42.68	32	42.79	42.15	-18	12,947	-0.14%
2021/04/29	14.1	42.38	1	42.95	41.60	13.1	12,558	0.10%
2021/04/28	13.3	44.30	9	44.04	43.10	4.3	12,112	0.04%
2021/04/27	12.9	43.01	1	42.80	43.15	11.9	11,739	0.10%
2021/04/26	83	44.02	47	44.44	44.70	36	11,342	0.32%
2021/04/23	9	40.93	81	40.20	41.80	-72	10,462	-0.69%
2021/04/22	75	40.86	9	39.01	38.00	66	9,884	0.67%
2021/04/21	20	41.00	20	41.20	40.60	0	9,433	0.00%
2021/04/20	14	39.20	15	39.20	39.95	-1	9,050	-0.01%
2021/04/19	58	40.54	31	40.28	40.10	27	8,710	0.31%
2021/04/16	10.1	39.03	55	38.91	39.45	-44.9	7,903	-0.57%
2021/04/15	26	35.78	17.6	34.57	35.90	8.4	7,040	0.12%
2021/04/14	7	32.59	3	32.85	32.65	4	6,352	0.06%
2021/04/13	7	33.44	13	33.35	33.10	-6	6,203	-0.10%
2021/04/12	3	32.73	14.5	32.48	32.80	-11.5	5,987	-0.19%
2021/04/09	3	31.70	7	31.43	31.50	-4	5,789	-0.07%
2021/04/08	6	31.66	1	31.75	31.45	5	5,763	0.09%
2021/04/07	12	31.68	2	31.85	31.45	10	5,728	0.17%
2021/04/06	3	31.02	3	31.27	30.95	0	5,545	0.00%
2021/04/01	5	30.88	3	31.22	31.20	2	5,507	0.04%
2021/03/31	9	30.51	24	30.23	30.85	-15	5,291	-0.28%
2021/03/30	0.1	29.70	0	0.00	29.70	0.1	5,047	0.00%
2021/03/29	8	29.72	3	29.67	29.70	5	5,032	0.10%
2021/03/26	0	0.00	2	29.08	28.85	-2	4,899	-0.04%
2021/03/25	0	0.00	7	29.00	28.90	-7	4,959	-0.14%
2021/03/24	1	29.00	30	29.30	29.05	-29	5,108	-0.57%
2021/03/23	3	28.90	1	28.90	29.00	2	5,115	0.04%
2021/03/19	4	29.06	4	28.70	29.10	0	5,107	0.00%
2021/03/18	0	0.00	2	28.63	28.55	-2	5,078	-0.04%
2021/03/16	4	28.93	0	0.00	28.80	4	5,284	0.08%
2021/03/15	2	28.80	1	28.65	28.70	1	5,431	0.02%
2021/03/12	0	0.00	4	28.80	28.75	-4	5,570	-0.07%
2021/03/11	0	0.00	8	28.85	29.00	-8	5,683	-0.14%
2021/03/10	1	28.50	21	28.53	28.50	-20	5,756	-0.35%
2021/03/09	7	27.95	0	0.00	28.05	7	5,996	0.12%
2021/03/08	21	28.00	0	0.00	28.10	21	6,033	0.35%
2021/03/05	21	28.55	0	0.00	28.55	21	6,024	0.35%
2021/03/04	3	28.90	0	0.00	28.80	3	6,133	0.05%
2021/02/24	2	29.00	1	29.25	28.75	1	6,335	0.02%
2021/02/23	1	28.95	0	29.30	29.05	1	6,537	0.02%
2021/02/22	0	0.00	3	29.05	29.35	-3	6,546	-0.05%
2021/02/19	0	0.00	1	28.30	28.30	-1	6,546	-0.02%
2021/02/18	0	0.00	1	28.50	28.60	-1	6,541	-0.02%
2021/02/17	0	0.00	6	28.26	28.55	-6	6,536	-0.09%
2021/02/05	17	27.99	10	28.00	28.00	7	6,498	0.11%
2021/02/04	1	28.45	10	28.35	28.15	-9	6,480	-0.14%
2021/02/03	1	28.25	11	28.38	28.35	-10	6,522	-0.15%
2021/02/02	7	28.20	0	0.00	28.30	7	6,595	0.11%
2021/02/01	16	27.99	0	0.00	28.00	16	6,638	0.24%
2021/01/29	0	0.00	6	28.18	28.45	-6	6,598	-0.09%
2021/01/28	5	27.80	1	27.90	28.00	4	6,538	0.06%
2021/01/26	2.5	28.00	0	0.00	28.00	2.5	6,491	0.04%
2021/01/25	10	28.03	4	28.24	28.25	6	6,474	0.09%
2021/01/22	1	27.95	11	27.90	27.85	-10	6,458	-0.15%
2021/01/21	0	0.00	2	28.55	28.00	-2	6,408	-0.03%
2021/01/20	3	28.55	1	28.40	28.30	2	6,375	0.03%
2021/01/18	0	0.00	1	29.35	29.40	-1	6,285	-0.02%
2021/01/15	1	29.55	0	0.00	29.80	1	6,253	0.02%
2021/01/14	1	30.40	0	0.00	30.10	1	6,205	0.02%
2021/01/12	5	29.50	6	29.64	29.40	-1	6,141	-0.02%
2021/01/11	6	29.93	8	29.78	30.10	-2	6,098	-0.03%
2021/01/08	3	29.67	4	29.73	29.55	-1	6,060	-0.02%
2021/01/07	1	29.90	5	30.13	29.95	-4	5,996	-0.07%
2021/01/06	3	30.18	4	30.83	30.00	-1	5,955	-0.02%
2021/01/05	6	31.13	1	30.90	30.85	5	5,853	0.09%
2021/01/04	5	31.25	1	31.25	31.40	4	5,805	0.07%
2020/12/30	1	31.16	8	31.33	31.25	-7	5,816	-0.12%
2020/12/29	8	31.39	8	31.47	31.30	0	5,781	0.00%
2020/12/28	5	31.14	3	31.20	31.20	2	5,705	0.04%
2020/12/25	5	30.75	1	30.80	30.55	4	5,630	0.07%
2020/12/24	1	30.60	0	0.00	30.30	1	5,600	0.02%
2020/12/23	0	0.00	10	29.80	30.30	-10	5,603	-0.18%
2020/12/22	11	30.86	0	0.00	30.05	11	5,630	0.20%
2020/12/21	2	30.70	0	0.00	30.70	2	5,620	0.04%
2020/12/18	17	32.02	12.1	31.83	31.35	5	5,590	0.09%
2020/12/17	1	30.90	3	31.25	31.20	-2	5,477	-0.04%
2020/12/16	4	30.99	1	31.05	31.25	3	5,463	0.05%
2020/12/15	1	30.80	0	0.00	30.55	1	5,455	0.02%
2020/12/14	1	30.95	1	31.35	31.45	0	5,418	0.00%
2020/12/11	1	30.95	1	31.25	30.90	0	5,397	0.00%
2020/12/10	6	31.75	6	32.00	31.60	0	5,361	0.00%
2020/12/09	2	32.13	3	32.23	32.45	-1	5,222	-0.02%
2020/12/08	19	32.37	2	32.08	31.80	17	5,085	0.33%
2020/12/07	9	31.63	0	0.00	31.70	9	5,005	0.18%
2020/12/04	2	31.33	5	31.37	31.30	-3	4,944	-0.06%
2020/12/03	4	32.69	6	32.10	32.05	-2	4,829	-0.04%
2020/12/02	4	31.38	2	31.45	31.50	2	4,736	0.04%
2020/12/01	4	31.35	0	0.00	31.30	4	4,723	0.08%
2020/11/30	5	31.42	2	31.23	31.30	3	4,715	0.06%
2020/11/27	1	30.95	11	31.04	31.00	-10	4,718	-0.21%
2020/11/26	10	30.66	5	30.81	30.95	5	4,708	0.11%
2020/11/25	3	30.65	12	30.86	30.60	-9	4,826	-0.19%
2020/11/24	2	30.10	2	30.25	30.10	0	4,702	0.00%
2020/11/23	1	30.50	16	30.29	30.25	-15	4,833	-0.31%
2020/11/20	7	30.40	9.3	30.44	30.45	-2.3	4,811	-0.05%
2020/11/19	4	29.48	3	29.62	29.50	1	4,603	0.02%
2020/11/18	1	29.35	4	29.23	29.40	-3	4,566	-0.07%
2020/11/13	2	28.55	0	0.00	28.60	2	4,612	0.04%
2020/11/12	1	28.80	30	28.95	28.80	-29	4,618	-0.63%
2020/11/11	32	28.96	1	29.15	29.15	31	4,650	0.67%
2020/11/10	0	0.00	1	29.20	29.30	-1	4,643	-0.02%
2020/11/09	0	0.00	3	28.90	28.60	-3	4,601	-0.07%
2020/11/06	0	0.00	5	29.10	28.80	-5	4,597	-0.11%
2020/11/05	0	0.00	14	29.11	28.95	-14	4,625	-0.30%
2020/11/03	17	28.61	1	28.65	28.65	16	4,771	0.34%
2020/11/02	1	28.40	0	0.00	28.40	1	4,922	0.02%
2020/10/28	4	29.06	0	0.00	29.00	4	5,093	0.08%
2020/10/27	30	29.02	60	29.43	29.25	-30	5,119	-0.59%
2020/10/23	18	28.75	0	0.00	28.75	18	5,166	0.35%
2020/10/20	1	28.80	0	0.00	28.70	1	5,507	0.02%
2020/10/19	0	0.00	1	28.90	28.80	-1	5,572	-0.02%
2020/10/16	13	28.77	0	0.00	28.60	13	5,630	0.23%
2020/10/14	3	29.45	1	29.60	29.45	2	5,784	0.03%
2020/10/13	2	29.20	0	0.00	29.15	2	5,862	0.03%
2020/10/12	1	29.50	1	29.50	29.20	0	5,949	0.00%
2020/10/08	1	29.35	0	0.00	29.20	1	6,003	0.02%
2020/10/07	3	29.50	11	29.81	29.50	-8	6,051	-0.13%
2020/10/06	10	29.05	1	29.10	29.00	9	6,028	0.15%
2020/10/05	0	0.00	2	28.75	28.90	-2	6,176	-0.03%
2020/09/29	0	0.00	2	28.83	28.60	-2	6,436	-0.03%
2020/09/28	0	0.00	1	28.60	28.45	-1	6,627	-0.02%
2020/09/25	10	28.07	0	0.00	28.35	10	6,782	0.15%
2020/09/24	10	28.63	1	28.80	28.35	9	6,839	0.13%
2020/09/23	4	29.58	0	0.00	29.30	4	6,911	0.06%
2020/09/22	4	29.71	4	29.90	29.60	0	7,288	0.00%
2020/09/21	2	30.15	2	30.40	30.15	0	7,600	0.00%
2020/09/18	0	0.00	3	30.30	30.10	-3	7,613	-0.04%
2020/09/16	1	30.60	0	0.00	30.50	1	7,675	0.01%
2020/09/15	4	30.86	15	30.88	30.70	-11	7,687	-0.14%
2020/09/14	0	30.55	1	30.40	30.45	-1	7,913	-0.01%
2020/09/11	6.1	30.35	0	0.00	30.25	6.1	8,004	0.08%
2020/09/10	11	31.21	10	30.87	30.55	1	8,207	0.01%
2020/09/09	1	30.65	3	30.87	31.00	-2	8,241	-0.02%
2020/09/08	1.1	30.65	0	0.00	30.45	1.1	8,310	0.01%
2020/09/07	9	31.56	9	31.41	31.00	0	8,379	0.00%
2020/09/04	1	29.60	7	30.64	30.60	-6	8,293	-0.07%
2020/09/03	1	30.70	10	30.65	30.55	-9	8,287	-0.11%
2020/09/02	1	30.80	7	31.09	30.80	-6	8,260	-0.07%
2020/09/01	0	0.00	5	30.40	30.45	-5	8,207	-0.06%
2020/08/31	8	30.58	6	30.61	30.10	2	8,182	0.02%
2020/08/28	0	0.00	13	29.70	30.00	-13	8,058	-0.16%
2020/08/27	15	30.25	11	30.12	29.80	4	8,063	0.05%
2020/08/26	1	29.15	16	29.13	30.05	-15	7,941	-0.19%
2020/08/25	0	0.00	2	29.25	28.95	-2	7,929	-0.03%
2020/08/24	1	29.00	13	29.24	28.90	-12	7,983	-0.15%
2020/08/21	10	28.25	0	0.00	28.80	10	8,070	0.12%
2020/08/20	19	28.40	4	28.13	28.10	15	8,171	0.18%
2020/08/19	13	29.43	4	29.78	29.40	9	8,176	0.11%
2020/08/17	0	0.00	1	30.20	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	2	30.05	30.00	-2	8,261	-0.02%
2020/08/13	1	29.55	0	0.00	29.45	1	8,271	0.01%
2020/08/12	7	29.93	0	0.00	29.75	7	8,262	0.08%
2020/08/11	0	0.00	2	30.38	30.15	-2	8,251	-0.02%
2020/08/10	0	0.00	12	30.34	30.45	-12	8,272	-0.15%
2020/08/07	3	30.10	3	30.25	30.10	0	8,296	0.00%
2020/08/06	0	0.00	3	31.12	31.05	-3	8,239	-0.04%
2020/08/04	0	0.00	8	30.53	30.35	-8	8,116	-0.10%
2020/08/03	1	29.85	3	30.05	29.85	-2	8,021	-0.02%
2020/07/31	1	29.70	0	0.00	29.90	1	8,109	0.01%
2020/07/28	6.6	29.26	0	0.00	28.95	6.6	8,104	0.08%
2020/07/27	12	30.50	2	30.35	30.05	10	8,020	0.12%
2020/07/24	4	30.86	3	31.50	30.75	1	7,968	0.01%
2020/07/23	3	31.05	1	31.45	30.90	2	7,898	0.03%
2020/07/22	0	0.00	1	31.40	31.25	-1	7,899	-0.01%
2020/07/21	6	31.53	2	31.40	31.20	4	7,864	0.05%
2020/07/20	7	31.39	5	31.55	31.50	2	7,808	0.03%
2020/07/17	9	30.92	0	0.00	31.00	9	7,761	0.12%
2020/07/16	5	31.52	3	31.27	31.15	2	7,761	0.03%
2020/07/15	0.3	30.85	0	0.00	30.70	0.3	7,708	0.00%
2020/07/14	1	30.90	5	31.35	31.00	-4	7,806	-0.05%
2020/07/13	1	31.35	6	31.84	31.80	-5	7,782	-0.06%
2020/07/10	2	31.95	10	31.90	31.30	-8	7,843	-0.10%
2020/07/09	1	33.45	2	33.30	32.90	-1	7,741	-0.01%
2020/07/08	1	33.15	0	0.00	33.45	1	7,696	0.01%
2020/07/07	9	33.46	5	33.75	32.95	4	7,652	0.05%
2020/07/06	0	0.00	1	33.10	33.10	-1	7,565	-0.01%
2020/07/03	2	32.90	1	32.35	32.40	1	7,551	0.01%
2020/07/02	4	32.50	2	33.00	32.50	2	7,536	0.03%
2020/07/01	16	33.08	17	32.89	32.35	-1	7,466	-0.01%
2020/06/30	38	31.80	18	32.22	33.15	20	7,086	0.28%
2020/06/29	1	30.05	0	0.00	30.15	1	6,816	0.01%
2020/06/24	0	0.00	1	31.00	30.50	-1	6,829	-0.01%
2020/06/23	0	0.00	14	30.62	30.60	-14	6,858	-0.20%
2020/06/22	0	0.00	39	30.56	30.50	-39	6,869	-0.57%
2020/06/19	14	30.96	0	0.00	30.30	14	6,947	0.20%
2020/06/18	15	30.77	1	30.70	30.80	14	6,746	0.21%
2020/06/17	4	30.81	9	30.96	30.75	-5	6,739	-0.07%
2020/06/16	8	30.05	2	30.00	30.00	6	6,809	0.09%
2020/06/12	1	28.65	0	0.00	29.15	1	7,177	0.01%
2020/06/11	1	30.00	2	30.33	29.85	-1	7,204	-0.01%
2020/06/10	5	30.02	0	0.00	30.05	5	7,285	0.07%
2020/06/09	3	30.22	2	30.25	30.15	1	7,462	0.01%
2020/06/08	14.1	30.47	15	30.61	30.45	-0.9	7,598	-0.01%
2020/06/05	1	30.00	6	30.23	30.15	-5	7,587	-0.07%
2020/06/04	0	0.00	5	30.65	30.20	-5	7,633	-0.07%
2020/06/03	10	30.15	15	30.21	30.15	-5	7,707	-0.06%
2020/06/02	4	30.15	7	30.11	30.00	-3	7,759	-0.04%
2020/06/01	5	30.39	7	30.44	30.55	-2	7,836	-0.03%
2020/05/29	0.2	30.50	13	30.02	30.50	-12.8	7,867	-0.16%
2020/05/28	8.5	29.90	3	29.97	29.60	5.5	8,077	0.07%
2020/05/27	4	30.78	3	30.77	30.70	1	8,086	0.01%
2020/05/26	6	30.02	16	30.06	30.00	-10	8,123	-0.12%
2020/05/25	8	29.39	4	29.10	29.50	4	8,136	0.05%
2020/05/22	3	28.35	0	0.00	28.10	3	8,028	0.04%
2020/05/21	0	0.00	35	29.00	28.80	-35	8,024	-0.44%
2020/05/20	1	28.75	1	28.95	28.70	0	8,128	0.00%
2020/05/19	37	28.33	6	28.25	28.65	31	8,101	0.38%
2020/05/18	2	28.15	1	28.00	27.95	1	8,078	0.01%
2020/05/15	1	28.50	1	28.35	28.30	0	8,076	0.00%
2020/05/14	10	28.76	33	28.80	28.20	-23	8,040	-0.29%
2020/05/13	27	29.34	28.3	29.15	29.15	-1.3	7,992	-0.02%
2020/05/12	28	29.00	2	29.05	29.10	26	7,979	0.33%
2020/05/11	1.3	28.81	31	28.89	28.90	-29.7	7,968	-0.37%
2020/05/08	3	28.97	10	28.95	28.90	-7	7,937	-0.09%
2020/05/07	18	28.88	3	29.03	29.10	15	7,925	0.19%
2020/05/06	2	29.65	5	29.93	29.70	-3	7,842	-0.04%
2020/05/05	12	29.59	7	29.76	29.40	5	7,803	0.06%
2020/05/04	19	29.28	0.1	29.75	29.25	18.9	7,814	0.24%
2020/04/30	1	30.00	0	0.00	30.00	1	7,805	0.01%
2020/04/29	1	29.95	1.3	30.25	29.85	-0.3	7,858	0.00%
2020/04/28	2	30.10	12	30.05	29.95	-10	7,869	-0.13%
2020/04/27	3	29.63	4	29.91	30.00	-1	7,955	-0.01%
2020/04/24	11	29.02	1	29.40	29.15	10	7,894	0.13%
2020/04/22	14	28.71	1	28.65	28.60	13	7,870	0.17%
2020/04/21	3	29.85	1	29.90	28.80	2	7,852	0.03%
2020/04/20	15	29.86	1	30.00	30.05	14	7,769	0.18%
2020/04/17	12	30.28	4	30.11	30.05	8	7,769	0.10%
2020/04/16	1	31.10	5	31.26	31.20	-4	7,613	-0.05%
2020/04/15	12	31.43	11	31.86	31.20	1	7,598	0.01%
2020/04/14	3	30.63	12	30.75	30.60	-9	7,525	-0.12%
2020/04/13	5	30.46	5	30.75	30.60	0	7,578	0.00%
2020/04/10	2	29.70	1	30.40	30.40	1	7,528	0.01%
2020/04/09	16	30.08	12	30.64	29.70	4	7,544	0.05%
2020/04/08	18	29.68	10	30.32	30.35	8	7,478	0.11%
2020/04/07	18	29.25	19	29.02	29.25	-1	7,348	-0.01%
2020/04/06	1	29.25	1	29.30	29.35	0	7,284	0.00%
2020/04/01	1	28.25	5	28.73	28.90	-4	7,353	-0.05%
2020/03/31	6	28.61	3	28.90	28.40	3	7,422	0.04%
2020/03/30	2	27.65	3	27.77	28.30	-1	7,425	-0.01%
2020/03/27	7	28.47	0	0.00	27.95	7	7,509	0.09%
2020/03/26	12	28.81	8	28.83	28.85	4	7,909	0.05%
2020/03/25	8	28.91	8	29.21	28.90	0	8,151	0.00%
2020/03/24	2	28.43	1	28.60	28.40	1	8,194	0.01%
2020/03/23	3	27.23	10.4	27.71	27.70	-7.4	8,536	-0.09%
2020/03/20	52	30.01	59	29.94	29.45	-7	8,940	-0.08%
2020/03/19	45.4	27.76	47	27.59	28.40	-1.7	9,253	-0.02%
2020/03/18	10	27.89	10.5	28.27	26.95	-0.5	8,872	-0.01%
2020/03/17	5	26.82	7	27.06	26.95	-2	9,000	-0.02%
2020/03/16	6	28.78	2	29.90	27.00	4	8,874	0.05%
2020/03/13	27	29.03	6	28.92	29.75	21	8,709	0.24%
2020/03/12	5	32.44	6	32.52	32.10	-1	8,506	-0.01%
2020/03/11	5	34.95	1	35.75	34.85	4	8,348	0.05%
2020/03/10	1	35.60	1	35.15	35.80	0	8,328	0.00%
2020/03/09	5	36.00	1	36.35	35.60	4	8,248	0.05%
2020/03/06	0	0.00	8.4	37.40	37.55	-8.4	8,123	-0.10%
2020/03/05	1	36.95	10.1	37.90	36.90	-9.1	8,060	-0.11%
2020/03/04	1	37.10	0	0.00	37.65	1	7,951	0.01%
2020/03/03	16	38.20	46	37.56	37.45	-30	7,867	-0.38%
2020/03/02	1	36.45	2	36.18	36.40	-1	7,673	-0.01%
2020/02/27	2	35.60	0	0.00	35.00	2	7,547	0.03%
2020/02/26	8	36.60	22	36.43	36.50	-14	7,373	-0.19%
2020/02/24	3	34.93	0	0.00	34.90	3	7,183	0.04%
2020/02/21	3	35.70	3	35.80	35.45	0	7,171	0.00%
2020/02/20	5	35.06	1	35.35	35.30	4	7,060	0.06%
2020/02/19	3	34.85	0	0.00	34.70	3	7,049	0.04%
2020/02/18	5	34.80	0	0.00	34.75	5	7,057	0.07%
2020/02/17	1	34.35	1	34.45	34.60	0	7,086	0.00%
2020/02/14	0	0.00	6	34.53	34.40	-6	7,082	-0.08%
2020/02/13	1	34.35	4	34.41	34.15	-3	7,087	-0.04%
2020/02/12	2	34.35	5	34.26	34.15	-3	7,121	-0.04%
2020/02/11	1	33.80	0	0.00	34.00	1	7,123	0.01%
2020/02/10	18	33.37	0	0.00	33.05	18	7,237	0.25%
2020/02/07	2	33.60	6	33.64	33.35	-4	7,243	-0.06%
2020/02/04	1	33.05	0	0.00	33.50	1	7,220	0.01%
2020/02/03	5	31.50	3	32.37	33.00	2	7,249	0.03%
2020/01/31	5	34.55	0	0.00	34.25	5	7,189	0.07%
2020/01/30	5	34.49	27	34.80	34.20	-22	7,193	-0.31%
2020/01/20	1	37.55	0	0.00	37.55	1	7,143	0.01%
2020/01/17	0	0.00	2	38.05	37.80	-2	7,229	-0.03%
2020/01/16	0	0.00	1	37.50	37.70	-1	7,309	-0.01%
2020/01/15	0	0.00	2	38.00	37.35	-2	7,445	-0.03%
2020/01/14	0	0.00	1	37.45	37.80	-1	7,433	-0.01%
2020/01/13	1	36.90	2	36.45	37.50	-1	7,430	-0.01%
2020/01/10	1	36.60	1	36.45	36.65	0	7,450	0.00%
2020/01/09	2	36.73	0	0.00	36.95	2	7,461	0.03%
2020/01/08	2	36.43	1	36.45	36.15	1	7,466	0.01%
2020/01/07	11	37.61	0	0.00	37.00	11	7,476	0.15%
2020/01/06	4	38.20	18	38.27	38.20	-14	7,443	-0.19%
2020/01/03	11	38.54	2	38.53	38.15	9	7,509	0.12%
2020/01/02	9	38.74	77	38.41	38.35	-68	7,550	-0.90%
2019/12/31	5	38.55	22	38.61	38.45	-17	7,597	-0.22%
2019/12/30	2	38.43	7	38.44	38.35	-5	7,685	-0.07%
2019/12/27	91	38.85	3	38.95	38.50	88	7,650	1.15%
2019/12/26	5	38.36	1	38.85	38.40	4	7,510	0.05%
2019/12/25	10	39.50	38	39.01	38.90	-28	7,446	-0.38%
2019/12/24	11	39.13	2	38.90	38.75	9	7,452	0.12%
2019/12/23	50	40.12	114	39.80	39.20	-64	7,343	-0.87%	大賣/
2019/12/20	38	39.10	48	39.00	39.00	-10	6,899	-0.14%
2019/12/19	43	38.35	27	38.39	38.50	16	6,622	0.24%
2019/12/18	19	38.92	5	38.77	38.10	14	6,490	0.22%
2019/12/17	91	38.61	28	38.21	38.00	63	6,134	1.03%
2019/12/16	52	38.14	47	38.38	39.10	5	5,802	0.09%
2019/12/13	3	35.95	1	35.65	35.55	2	5,577	0.04%
2019/12/12	9	36.53	3	36.67	36.40	6	5,540	0.11%
2019/12/11	0	0.00	3	35.72	35.70	-3	5,287	-0.06%
2019/12/10	15	35.55	15	35.52	35.45	0	5,328	0.00%
2019/12/09	1	35.10	1	35.10	35.10	0	5,418	0.00%
2019/12/06	2	35.60	0	0.00	35.50	2	5,434	0.04%
2019/12/05	0	0.00	2	35.48	35.85	-2	5,489	-0.04%
2019/12/04	6	35.23	0	0.00	35.15	6	5,506	0.11%
2019/12/03	2	35.23	1	35.15	35.45	1	5,542	0.02%
2019/12/02	0	0.00	5	35.30	35.40	-5	5,569	-0.09%
2019/11/29	1	35.25	4	35.25	35.05	-3	5,542	-0.05%
2019/11/28	1	35.40	0	0.00	35.35	1	5,538	0.02%
2019/11/27	7	36.05	5	35.98	35.90	2	5,556	0.04%
2019/11/26	4	35.23	0	0.00	35.20	4	5,461	0.07%
2019/11/25	0	0.00	3	35.13	35.00	-3	5,473	-0.05%
2019/11/21	1	34.70	5	34.75	34.75	-4	5,528	-0.07%
2019/11/20	3	34.72	0	0.00	34.75	3	5,526	0.05%
2019/11/19	15	35.02	0	0.00	35.10	15	5,512	0.27%
2019/11/18	2	35.35	6	35.37	35.50	-4	5,514	-0.07%
2019/11/15	1	34.65	2	35.03	34.85	-1	5,509	-0.02%
2019/11/14	3	34.42	0	0.00	34.35	3	5,518	0.05%
2019/11/13	1	34.90	0	0.00	34.95	1	5,520	0.02%
2019/11/12	8	34.96	4	34.95	35.05	4	5,576	0.07%
2019/11/11	1	34.95	0	0.00	34.65	1	5,626	0.02%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	4	35.76	12	36.02	36.10	-8	5,692	-0.14%
2019/11/05	0	0.00	6	37.83	37.50	-6	5,984	-0.10%
2019/11/04	4	37.26	2	37.30	37.30	2	6,019	0.03%
2019/10/31	7	37.24	0	0.00	36.80	7	6,132	0.11%
2019/10/30	1	37.85	5	37.90	37.50	-4	6,142	-0.07%
2019/10/29	3	37.65	12	37.67	37.50	-9	6,135	-0.15%
2019/10/28	6	37.98	1	38.45	37.90	5	6,209	0.08%
2019/10/25	13	38.91	0	0.00	38.75	13	6,201	0.21%
2019/10/24	5	38.80	6	39.37	39.25	-1	6,162	-0.02%
2019/10/23	3	38.92	2	38.70	38.50	1	6,182	0.02%
2019/10/22	3	38.05	3	38.55	38.00	0	6,083	0.00%
2019/10/21	0	0.00	1	37.95	38.10	-1	6,093	-0.02%
2019/10/18	63	38.01	1	38.00	37.90	62	6,115	1.01%
2019/10/17	0	0.00	3	38.10	38.10	-3	6,146	-0.05%
2019/10/16	23	37.63	0	0.00	37.50	23	6,336	0.36%
2019/10/14	0	0.00	2	38.20	38.25	-2	6,572	-0.03%
2019/10/09	28	38.23	4	37.89	37.70	24	6,532	0.37%
2019/10/08	1	37.70	9	38.11	38.25	-8	6,479	-0.12%
2019/10/04	1	37.25	1	37.50	36.85	0	6,431	0.00%
2019/10/03	2	36.30	3	36.40	36.45	-1	6,430	-0.02%
2019/09/27	6	36.33	0	0.00	35.50	6	6,765	0.09%
2019/09/26	6	37.08	5	36.80	36.70	1	6,700	0.01%
2019/09/23	2	38.20	5	37.80	37.65	-3	6,702	-0.04%
2019/09/20	2	37.70	2	37.95	37.70	0	6,702	0.00%
2019/09/19	2	37.75	21	37.71	37.50	-19	6,640	-0.29%
2019/09/18	16	39.08	18	39.09	38.55	-2	6,601	-0.03%
2019/09/17	1	36.85	1	37.50	36.65	0	6,243	0.00%
2019/09/16	1	36.65	0	0.00	37.10	1	6,305	0.02%
2019/09/12	0	0.00	3	36.97	37.05	-3	6,354	-0.05%
2019/09/11	1	37.10	15	36.83	37.25	-14	6,393	-0.22%
2019/09/10	10	36.15	1	36.75	35.85	9	6,314	0.14%
2019/09/09	23	37.05	5	36.85	36.75	18	6,308	0.29%
2019/09/06	8	35.94	17	36.09	36.20	-9	6,293	-0.14%
2019/09/05	5	35.50	8	35.71	35.50	-3	6,436	-0.05%
2019/09/04	0	0.00	10	35.25	35.25	-10	6,445	-0.16%
2019/09/03	0	0.00	4	34.89	34.75	-4	6,550	-0.06%
2019/09/02	2	34.63	0	0.00	34.90	2	6,591	0.03%
2019/08/30	8	34.86	0	0.00	34.75	8	6,617	0.12%
2019/08/29	4	34.79	1	34.75	34.60	3	6,662	0.05%
2019/08/28	5	34.65	16	34.73	34.75	-11	6,702	-0.16%
2019/08/27	3	34.68	8	34.54	34.40	-5	6,781	-0.07%
2019/08/26	0	0.00	7	33.73	33.85	-7	6,789	-0.10%
2019/08/23	1	34.00	1	34.15	34.10	0	6,811	0.00%
2019/08/20	0	0.00	1	34.00	33.75	-1	6,914	-0.01%
2019/08/19	0	0.00	5	33.90	33.95	-5	6,963	-0.07%
2019/08/16	3	33.95	1	34.05	34.20	2	6,984	0.03%
2019/08/15	1	33.80	4	33.79	33.70	-3	7,001	-0.04%
2019/08/14	0	0.00	19	33.46	33.25	-19	7,095	-0.27%
2019/08/13	4	32.70	0	0.00	32.65	4	7,071	0.06%
2019/08/12	3	32.65	2	33.00	33.25	1	7,124	0.01%
2019/08/08	8	32.83	3	32.65	32.85	5	7,143	0.07%
2019/08/07	30	33.09	9	33.21	33.00	21	7,184	0.29%
2019/08/06	13	35.76	18	35.49	35.85	-5	7,017	-0.07%
2019/08/05	4	36.53	19	36.75	36.40	-15	7,074	-0.21%
2019/08/02	2	36.93	0	0.00	36.80	2	7,279	0.03%
2019/08/01	11	38.09	2	38.15	37.95	9	7,349	0.12%
2019/07/31	6	38.75	6	39.20	38.85	0	7,567	0.00%
2019/07/30	17	39.16	1	39.40	38.75	16	7,993	0.20%
2019/07/29	3	40.25	18	40.47	40.10	-15	7,996	-0.19%
2019/07/26	0	0.00	5	40.25	40.25	-5	8,005	-0.06%
2019/07/25	11	40.34	19	40.06	40.25	-8	8,165	-0.10%
2019/07/24	0	0.00	1	39.75	39.35	-1	8,097	-0.01%
2019/07/22	1	39.45	1	39.30	39.25	0	8,204	0.00%
2019/07/19	5	39.15	1	39.15	39.15	4	8,258	0.05%
2019/07/18	12	39.91	12	40.60	39.55	0	8,268	0.00%
2019/07/17	6	40.14	15	40.19	40.55	-9	8,135	-0.11%
2019/07/16	21	39.50	19	39.52	39.40	2	8,035	0.02%
2019/07/12	0	0.00	3	39.15	38.90	-3	8,342	-0.04%
2019/07/11	0	0.00	8	39.12	39.20	-8	8,562	-0.09%
2019/07/10	5	38.60	6	38.94	38.65	-1	8,614	-0.01%
2019/07/09	10	38.55	61	38.93	38.65	-51	8,828	-0.58%
2019/07/08	17	39.43	41	39.41	39.00	-24	9,049	-0.27%
2019/07/05	32	37.29	0	0.00	37.50	32	9,086	0.35%
2019/07/04	56	37.22	2	37.23	37.10	54	10,207	0.53%
2019/07/03	3	37.40	3	37.20	37.00	0	10,571	0.00%
2019/07/02	5	37.43	7	37.16	37.35	-2	10,901	-0.02%
2019/07/01	5	36.80	5	37.20	36.85	0	11,031	0.00%
2019/06/28	1	36.85	0	0.00	36.55	1	11,361	0.01%
2019/06/27	9	36.92	0	0.00	36.70	9	11,501	0.08%
2019/06/26	1	36.70	9	36.55	36.80	-8	11,707	-0.07%
2019/06/25	23	37.36	16	37.88	36.75	7	11,834	0.06%
2019/06/24	1	37.35	4	37.40	37.40	-3	11,963	-0.03%
2019/06/21	0	0.00	1	37.15	37.20	-1	12,065	-0.01%
2019/06/20	7	37.16	8	37.43	37.10	-1	12,189	-0.01%
2019/06/19	2	37.00	18	36.91	37.05	-16	12,635	-0.13%
2019/06/18	5	36.10	2	36.55	36.10	3	12,760	0.02%
2019/06/17	5	36.50	11	36.98	36.50	-6	13,098	-0.05%
2019/06/14	1	37.05	9	37.17	36.90	-8	13,916	-0.06%
2019/06/13	3	37.20	24	36.95	36.80	-21	14,624	-0.14%
2019/06/12	1	36.05	5	36.20	36.25	-4	14,754	-0.03%
2019/06/11	8	36.06	19	36.32	36.00	-11	14,900	-0.07%
2019/06/10	4	35.50	4	35.61	35.50	0	14,813	0.00%
2019/06/06	1	35.00	5	35.20	34.95	-4	14,843	-0.03%
2019/06/05	15	35.15	8	35.82	34.85	7	14,952	0.05%
2019/06/04	10	35.05	6	35.43	35.15	4	14,982	0.03%
2019/06/03	20	35.18	0	0.00	35.10	20	15,244	0.13%
2019/05/31	12	36.33	2	36.35	36.10	10	15,195	0.07%
2019/05/30	1	36.35	2	36.13	36.25	-1	15,280	-0.01%
2019/05/29	2	35.70	3	35.87	35.70	-1	15,399	-0.01%
2019/05/28	4	36.05	8	36.33	36.05	-4	15,485	-0.03%
2019/05/27	8	36.01	2	36.18	35.80	6	15,658	0.04%
2019/05/24	5	35.90	12	36.18	36.15	-7	16,081	-0.04%
2019/05/23	17	35.49	1	35.80	35.65	16	16,183	0.10%
2019/05/22	14	36.21	18	36.25	36.10	-4	16,253	-0.02%
2019/05/21	9	35.54	33	35.64	36.65	-24	16,356	-0.15%
2019/05/20	3	34.65	11	34.97	34.55	-8	16,304	-0.05%
2019/05/17	9	34.98	5	36.00	34.55	4	16,364	0.02%
2019/05/16	21	35.96	1	36.10	35.50	20	16,401	0.12%
2019/05/15	10	36.42	20	36.74	36.70	-10	16,463	-0.06%
2019/05/14	34	35.43	8	35.80	35.65	26	16,506	0.16%
2019/05/13	1	35.40	11	35.82	35.40	-10	16,473	-0.06%
2019/05/10	34	36.87	21	36.75	36.45	13	16,462	0.08%
2019/05/09	5	38.03	42	37.21	37.20	-37	16,372	-0.23%
2019/05/08	11	37.97	31	37.30	37.50	-20	16,549	-0.12%
2019/05/07	14	39.39	4	39.30	39.20	10	16,842	0.06%
2019/05/06	8	41.76	5	42.14	41.50	3	16,539	0.02%
2019/05/03	1	42.80	0	0.00	42.90	1	16,507	0.01%
2019/05/02	2	43.05	7	42.44	43.05	-5	16,608	-0.03%
2019/04/30	11	41.30	5	41.45	41.80	6	16,598	0.04%
2019/04/29	1	40.70	31	41.26	41.20	-30	16,873	-0.18%
2019/04/26	30	41.34	1	41.50	41.20	29	16,896	0.17%
2019/04/25	2	42.00	8	41.92	42.00	-6	17,209	-0.03%
2019/04/24	11	42.64	3	43.20	42.45	8	17,234	0.05%
2019/04/23	7	42.59	5	42.60	42.60	2	17,276	0.01%
2019/04/22	2	43.10	35	43.23	43.15	-33	17,522	-0.19%
2019/04/19	25	42.79	7	43.46	42.70	18	17,712	0.10%
2019/04/18	28	43.58	4	44.06	42.15	24	17,796	0.13%
2019/04/17	4	44.71	3	45.17	44.30	1	17,877	0.01%
2019/04/16	8	43.99	10	44.31	44.50	-2	17,684	-0.01%
2019/04/15	7	43.58	23	43.72	43.90	-16	17,630	-0.09%
2019/04/12	10	43.80	2	43.85	43.75	8	17,456	0.05%
2019/04/11	12	43.69	22	43.68	43.00	-10	17,228	-0.06%
2019/04/10	170	43.86	124	43.92	44.25	46	16,912	0.27%	大買/大賣/
2019/04/09	8	41.24	20	41.90	42.00	-12	15,995	-0.08%
2019/04/08	41	41.27	5	41.47	40.90	36	15,740	0.23%
2019/04/03	8	40.54	12	40.49	40.45	-4	15,536	-0.03%
2019/04/02	21	41.22	19	41.32	40.80	2	15,407	0.01%
2019/04/01	1	40.15	1	40.20	40.15	0	15,066	0.00%
2019/03/29	20	39.99	9	40.01	39.95	11	14,931	0.07%
2019/03/28	4	39.54	22	39.60	39.55	-18	14,844	-0.12%
2019/03/27	26	39.90	11	39.89	39.85	15	14,968	0.10%
2019/03/26	5	39.50	7	39.34	39.20	-2	14,863	-0.01%
2019/03/25	25	39.30	2	39.25	38.85	23	14,975	0.15%
2019/03/22	25	41.17	23	41.32	40.60	2	14,881	0.01%
2019/03/21	15	40.18	1	40.50	40.10	14	14,527	0.10%
2019/03/20	11	40.20	23	40.24	40.35	-12	14,483	-0.08%
2019/03/19	81	41.03	103	40.84	39.55	-22	14,288	-0.15%	大賣/
2019/03/18	35	39.48	87	39.08	41.15	-52	13,620	-0.38%
2019/03/15	33	37.50	72	37.48	37.45	-39	13,140	-0.30%
2019/03/14	62	36.82	37	36.86	36.80	25	12,936	0.19%
2019/03/13	5	36.31	5	36.75	36.20	0	13,061	0.00%
2019/03/12	20	36.21	46	36.20	36.00	-26	13,193	-0.20%
2019/03/11	5	36.30	6	36.60	36.25	-1	13,291	-0.01%
2019/03/08	20	35.16	22	35.48	36.00	-2	13,536	-0.01%
2019/03/07	54	35.75	86	35.88	35.60	-32	14,841	-0.22%
2019/03/06	59	37.35	36	37.52	37.25	23	15,111	0.15%
2019/03/05	54	37.62	75	37.78	37.50	-21	15,338	-0.14%
2019/03/04	76	36.96	15	37.41	37.90	61	15,348	0.40%
2019/02/27	22	37.19	2	36.80	36.80	20	15,395	0.13%
2019/02/26	49	37.67	5	37.75	37.45	44	15,447	0.28%
2019/02/25	20	38.12	164	38.38	38.00	-144	15,655	-0.92%	大賣/鉅額交易
2019/02/22	132	36.98	81	37.15	37.10	51	15,441	0.33%	大買/
2019/02/21	18	36.70	0	0.00	36.55	18	15,576	0.12%
2019/02/20	52	36.88	190	37.29	37.00	-138	15,698	-0.88%	大賣/鉅額交易
2019/02/19	101	36.45	12	36.52	36.55	89	15,945	0.56%	大買/
2019/02/18	47	36.10	7	35.80	35.90	40	16,167	0.25%
2019/02/15	15	35.70	2	35.45	35.35	13	16,495	0.08%
2019/02/14	23	36.56	19	37.10	36.50	4	17,457	0.02%
2019/02/13	73	36.62	17	36.31	36.20	56	17,620	0.32%
2019/02/12	2	37.10	10	37.35	37.10	-8	17,598	-0.05%
2019/02/11	8	36.64	4	36.65	36.80	4	17,833	0.02%
2019/01/30	11	36.69	11	36.80	36.55	0	17,875	0.00%
2019/01/29	6	37.09	3	36.95	37.00	3	17,804	0.02%
2019/01/28	5	37.41	90	36.91	37.95	-85	17,508	-0.49%
2019/01/25	4	34.85	19	34.84	34.80	-15	17,053	-0.09%
2019/01/24	7	34.41	9	34.73	34.45	-2	17,031	-0.01%
2019/01/23	1	34.50	30	34.45	34.50	-29	17,032	-0.17%
2019/01/22	10	34.19	0	0.00	34.00	10	16,931	0.06%
2019/01/21	36	33.99	30	34.15	34.10	6	16,789	0.04%
2019/01/18	30	33.00	0	0.00	32.95	30	16,517	0.18%
2019/01/17	42	32.89	11	32.83	32.85	31	16,516	0.19%
2019/01/16	14	34.10	5	34.19	34.05	9	16,348	0.06%
2019/01/15	5	33.86	3	33.73	33.80	2	16,294	0.01%
2019/01/14	26	34.29	1	34.20	33.60	25	16,235	0.15%
2019/01/11	34	34.11	1	34.30	33.60	33	15,993	0.21%
2019/01/10	15	34.70	3	34.73	34.60	12	15,728	0.08%
2019/01/09	25	35.85	1	36.05	35.35	24	15,538	0.15%
2019/01/08	8	37.04	7	37.36	37.00	1	15,237	0.01%
2019/01/07	9	36.80	7	37.36	36.70	2	15,272	0.01%
2019/01/04	1	35.70	10	36.35	36.50	-9	15,269	-0.06%
2019/01/03	3	36.68	5	36.74	36.10	-2	15,382	-0.01%
2019/01/02	2	35.80	16	35.95	36.10	-14	15,459	-0.09%
2018/12/28	12	35.29	40	35.35	35.35	-28	15,655	-0.18%
2018/12/27	3	36.55	6	36.98	36.50	-3	15,552	-0.02%
2018/12/26	12	36.67	15	37.41	36.20	-3	15,523	-0.02%
2018/12/25	2	35.98	1	36.15	36.05	1	15,419	0.01%
2018/12/24	0	0.00	5	36.60	36.60	-5	15,423	-0.03%
2018/12/22	1	36.00	2	35.93	36.00	-1	15,442	-0.01%
2018/12/21	2	36.58	6	36.60	36.30	-4	15,495	-0.03%
2018/12/20	39	36.22	92	35.95	35.90	-53	15,428	-0.34%
2018/12/19	9	38.28	1	38.25	38.15	8	15,382	0.05%
2018/12/18	4	38.89	16	38.76	38.80	-12	15,267	-0.08%
2018/12/17	4	38.31	5	37.71	37.75	-1	15,081	-0.01%
2018/12/14	7	38.84	1	38.65	38.65	6	14,964	0.04%
2018/12/13	16	39.04	27	38.90	38.90	-11	14,878	-0.07%
2018/12/12	6	39.65	8	39.70	39.45	-2	14,731	-0.01%
2018/12/11	16	39.52	13	39.74	39.15	3	14,594	0.02%
2018/12/10	34	39.93	11	40.15	39.50	23	14,454	0.16%
2018/12/07	46	43.45	27	43.14	42.80	19	14,188	0.13%
2018/12/06	48	44.00	8	43.74	42.55	40	14,100	0.28%
2018/12/05	13	45.93	22	46.64	46.45	-9	13,891	-0.06%
2018/12/04	29	46.90	8	46.83	46.35	21	13,879	0.15%
2018/12/03	52	46.30	36	47.07	47.25	16	13,881	0.12%
2018/11/30	94	47.47	8	47.06	45.55	86	13,493	0.64%
2018/11/29	66	46.95	71	48.01	47.00	-5	12,082	-0.04%
2018/11/28	85	44.40	25	44.94	45.30	60	11,511	0.52%
2018/11/27	33	42.41	45	42.67	43.15	-12	11,258	-0.11%
2018/11/26	17	41.91	9	42.31	41.40	8	11,163	0.07%
2018/11/23	5	42.85	5	42.38	41.90	0	10,973	0.00%
2018/11/22	34	43.03	33	44.37	42.60	1	10,822	0.01%
2018/11/21	18	42.90	13	43.06	43.00	5	10,409	0.05%
2018/11/20	19	42.41	25	42.62	42.80	-6	10,156	-0.06%
2018/11/19	24	42.52	15	42.55	41.85	9	9,861	0.09%
2018/11/16	35	43.13	2	43.95	43.00	33	9,654	0.34%
2018/11/15	3	43.35	5	43.42	42.90	-2	9,436	-0.02%
2018/11/14	26	43.83	21	43.98	43.00	5	9,140	0.05%
2018/11/13	33	42.59	115	45.25	44.55	-82	8,732	-0.94%	大賣/
2018/11/12	3	41.20	11.2	41.12	42.35	-8.2	7,639	-0.11%
2018/11/09	3	38.50	6	39.76	38.50	-3	7,419	-0.04%
2018/11/08	9	38.64	5	39.34	39.10	4	7,418	0.05%
2018/11/07	18	35.05	23	36.64	37.15	-5	7,128	-0.07%
2018/11/06	20	34.50	5	35.40	33.80	15	7,101	0.21%
2018/11/05	13	34.92	1	35.10	34.85	12	7,288	0.16%
2018/11/02	0	0.00	1	35.40	35.70	-1	7,240	-0.01%
2018/11/01	4	34.63	19	34.46	34.90	-15	7,135	-0.21%
2018/10/31	2	33.20	17	33.59	33.60	-15	7,146	-0.21%
2018/10/30	14	33.11	21	32.55	32.70	-7	7,060	-0.10%
2018/10/29	0	0.00	13	31.79	31.70	-13	6,981	-0.19%
2018/10/26	14	31.37	1	31.20	31.15	13	6,938	0.19%
2018/10/25	12	31.93	5	31.90	31.70	7	6,878	0.10%
2018/10/24	31	33.59	39	34.76	33.40	-8	6,787	-0.12%
2018/10/23	11	33.14	7	33.66	33.00	4	6,567	0.06%
2018/10/22	2	33.43	28	33.05	33.80	-26	6,553	-0.40%
2018/10/19	0	0.00	49	32.08	32.20	-49	6,460	-0.76%
2018/10/18	0	0.00	30	31.79	31.65	-30	6,359	-0.47%
2018/10/17	27	31.71	8	32.70	31.10	19	6,306	0.30%
2018/10/16	11	31.49	6	31.98	31.85	5	6,232	0.08%
2018/10/15	1	30.05	27	32.05	32.10	-26	6,185	-0.42%
2018/10/12	9	30.85	8	30.95	31.10	1	6,113	0.02%
2018/10/11	10.1	30.80	43	30.56	30.40	-32.9	6,168	-0.53%
2018/10/09	20	34.36	1	34.55	33.75	19	5,982	0.32%
2018/10/08	19.1	35.73	3	36.02	35.50	16.1	5,802	0.28%
2018/10/05	16	37.67	14	38.03	38.40	2	5,547	0.04%
2018/10/04	10	38.67	11	39.18	39.05	-1	5,427	-0.02%
2018/10/03	11	39.43	11	39.96	38.90	0	5,353	0.00%
2018/10/02	10	39.46	2	39.50	39.50	8	5,297	0.15%
2018/10/01	20	40.23	0	0.00	39.90	20	5,281	0.38%
2018/09/28	36	41.26	1	41.15	40.60	35	5,253	0.67%
2018/09/27	16	42.04	5	42.29	42.20	11	5,235	0.21%
2018/09/26	5	42.83	54	42.14	43.05	-49	5,288	-0.93%
2018/09/25	0	0.00	7	40.59	40.35	-7	5,267	-0.13%
2018/09/21	3	39.85	21	40.27	39.90	-18	5,244	-0.34%
2018/09/20	13	39.57	10	39.60	39.40	3	5,200	0.06%
2018/09/19	0	0.00	43	39.97	40.05	-43	5,207	-0.83%
2018/09/18	12.1	38.83	4	39.53	38.50	8.1	5,175	0.16%
2018/09/17	10	39.38	2	39.45	39.30	8	5,159	0.16%
2018/09/14	0	0.00	27	40.12	40.10	-27	5,128	-0.53%
2018/09/13	0	0.00	6	39.55	39.30	-6	5,096	-0.12%
2018/09/12	5	38.30	32	39.08	39.30	-27	5,099	-0.53%
2018/09/11	3	38.43	18	38.34	38.80	-15	5,147	-0.29%
2018/09/10	47	37.83	16	38.74	37.20	31	5,086	0.61%
2018/09/07	117	40.46	2	39.90	39.90	115	5,012	2.29%	大買/鉅額交易
2018/09/06	9	42.99	0	0.00	42.70	9	4,873	0.18%
2018/09/05	5	43.55	1	43.75	43.45	4	4,887	0.08%
2018/09/03	1	43.50	6	44.41	43.45	-5	4,930	-0.10%
2018/08/31	2	44.40	0	0.00	44.60	2	4,955	0.04%
2018/08/30	5	44.30	0	0.00	44.10	5	4,956	0.10%
2018/08/29	1	44.80	0	0.00	44.65	1	5,025	0.02%
2018/08/28	0	0.00	1	44.35	44.40	-1	5,106	-0.02%
2018/08/27	0	0.00	6	44.13	44.10	-6	5,144	-0.12%
2018/08/24	1	43.95	10	43.55	43.55	-9	5,162	-0.17%
2018/08/23	14	43.63	27	44.08	44.15	-13	5,221	-0.25%
2018/08/22	11	44.96	34	44.02	44.35	-23	5,244	-0.44%
2018/08/21	12	42.11	5	42.23	42.05	7	5,029	0.14%
2018/08/20	5	42.36	1	42.50	42.10	4	5,034	0.08%
2018/08/17	8	43.26	8	44.29	43.20	0	5,033	0.00%
2018/08/16	4	43.39	10	43.40	43.55	-6	5,097	-0.12%
2018/08/15	37	43.41	8	43.31	42.85	29	5,021	0.58%
2018/08/14	8	46.44	13	46.13	46.15	-5	4,878	-0.10%
2018/08/13	11	46.91	11	47.06	47.05	0	4,842	0.00%
2018/08/10	29.5	48.38	3	47.68	47.05	26.5	4,764	0.56%
2018/08/09	0.5	52.00	3	51.73	51.60	-2.5	4,683	-0.05%
2018/08/08	5	52.40	0.8	52.60	52.60	4.2	4,743	0.09%
2018/08/07	5	52.44	1	51.80	52.40	4	4,823	0.08%
2018/08/06	0	0.00	2	55.50	55.40	-2	4,710	-0.04%
2018/08/02	1	54.00	1	54.90	54.00	0	4,757	0.00%
2018/07/31	8	54.11	4	54.75	53.90	4	4,998	0.08%
2018/07/30	4	54.20	0	0.00	53.90	4	5,051	0.08%
2018/07/27	0	0.00	15	54.43	54.80	-15	5,066	-0.30%
2018/07/24	6	53.22	1.1	53.85	53.30	4.9	5,409	0.09%
2018/07/23	6	53.47	6	54.28	53.40	0	5,553	0.00%
2018/07/20	6	54.02	1	54.20	53.70	5	5,622	0.09%
2018/07/19	9	53.93	0	0.00	53.70	9	5,615	0.16%
2018/07/18	7	54.11	20	54.43	55.00	-13	5,598	-0.23%
2018/07/17	4	52.45	1	53.20	52.50	3	5,448	0.06%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	0	0.00	19	52.18	52.80	-19	5,476	-0.35%
2018/07/11	5	51.10	11	51.59	51.10	-6	5,609	-0.11%
2018/07/10	3	51.30	0	0.00	51.20	3	5,642	0.05%
2018/07/09	3	50.90	10	51.82	51.90	-7	5,687	-0.12%
2018/07/06	2	51.20	2	51.80	51.70	0	5,681	0.00%
2018/07/05	8	51.31	4	51.68	51.30	4	5,724	0.07%
2018/07/04	21	51.08	12	51.38	50.60	9	5,784	0.16%
2018/07/03	19	55.06	2	53.15	52.80	17	5,779	0.29%
2018/07/02	0	0.00	23	56.91	56.60	-23	5,676	-0.41%
2018/06/29	1	56.30	12	56.86	56.90	-11	5,851	-0.19%
2018/06/28	13	56.28	0	0.00	55.80	13	6,004	0.22%
2018/06/27	4	56.88	19	57.33	56.90	-15	6,064	-0.25%
2018/06/26	10	55.75	0	0.00	56.00	10	6,129	0.16%
2018/06/25	1	56.80	2	56.90	56.60	-1	6,399	-0.02%
2018/06/22	1.5	56.67	2	57.00	56.70	-0.5	6,855	-0.01%
2018/06/21	6	56.80	5	57.90	56.50	1	6,885	0.01%
2018/06/20	23	57.74	0.1	58.00	56.90	22.9	6,973	0.33%
2018/06/19	2	59.20	11	59.88	59.00	-9	7,225	-0.12%
2018/06/15	1	59.10	4	59.38	59.30	-3	7,445	-0.04%
2018/06/14	3	59.80	5	60.48	59.50	-2	7,359	-0.03%
2018/06/13	1	59.60	5	59.98	59.90	-4	7,333	-0.05%
2018/06/12	5	59.22	0	0.00	59.20	5	7,402	0.07%
2018/06/11	7	59.69	3	59.90	59.60	4	7,387	0.05%
2018/06/08	6	60.25	8	60.70	60.20	-2	7,373	-0.03%
2018/06/07	4	59.75	6	60.92	59.70	-2	7,417	-0.03%
2018/06/06	1	60.60	9.6	61.14	60.60	-8.6	7,372	-0.12%
2018/06/05	5	60.10	11	59.85	59.90	-6	7,306	-0.08%
2018/06/04	5	58.90	2	59.20	59.20	3	7,203	0.04%
2018/06/01	0	0.00	1	58.50	58.50	-1	7,200	-0.01%
2018/05/31	4	58.95	2	59.00	58.60	2	7,188	0.03%
2018/05/30	0	0.00	5	59.10	58.50	-5	7,156	-0.07%
2018/05/28	0	0.00	5	59.12	58.60	-5	7,133	-0.07%
2018/05/25	9	58.16	1	58.10	58.20	8	7,156	0.11%
2018/05/24	1	58.90	17.2	58.77	59.10	-16.2	7,129	-0.23%
2018/05/23	10.1	57.53	0	0.00	57.20	10.1	7,063	0.14%
2018/05/22	24	58.71	1	58.60	58.10	23	7,053	0.33%
2018/05/21	4	58.88	3	59.20	58.70	1	7,088	0.01%
2018/05/18	10	58.84	2	58.70	58.30	8	7,084	0.11%
2018/05/17	19	59.97	13	60.73	59.50	6	7,133	0.08%
2018/05/16	10.1	58.64	7	58.91	58.40	3.1	6,987	0.04%
2018/05/15	4	58.75	15	58.04	57.80	-11	7,014	-0.16%
2018/05/14	0	0.00	5	57.26	56.80	-5	7,104	-0.07%
2018/05/10	0	0.00	1	56.70	56.50	-1	7,105	-0.01%
2018/05/09	13	56.48	22	57.05	56.40	-9	7,127	-0.13%
2018/05/08	14	58.07	26	58.30	57.50	-12	7,379	-0.16%
2018/05/07	11	57.01	1	57.00	56.70	10	7,288	0.14%
2018/05/04	0	0.00	8	59.20	58.50	-8	7,268	-0.11%
2018/05/03	6	58.42	1	58.20	58.10	5	7,256	0.07%
2018/05/02	21	58.72	5	58.20	58.40	16	7,308	0.22%
2018/04/30	5	58.20	25	58.66	60.50	-20	7,271	-0.28%
2018/04/27	13	55.47	0	0.00	55.00	13	7,150	0.18%
2018/04/26	14	58.68	0	0.00	57.40	14	7,033	0.20%
2018/04/25	0	61.10	0	0.00	60.70	0	6,981	0.00%
2018/04/23	3	61.80	5	62.50	61.20	-2	7,046	-0.03%
2018/04/20	5	62.10	2	61.80	62.50	3	7,074	0.04%
2018/04/19	15	61.87	1	61.60	61.50	14	7,065	0.20%
2018/04/18	8	61.48	1	62.30	61.80	7	7,038	0.10%
2018/04/17	15	61.34	9	62.58	61.80	6	7,018	0.09%
2018/04/16	1	62.20	1	62.70	62.10	0	6,974	0.00%
2018/04/13	16	63.45	8	64.19	63.00	8	6,967	0.12%
2018/04/12	5	63.70	2	63.60	63.60	3	7,059	0.04%
2018/04/11	17	63.86	4	64.15	63.70	13	7,116	0.18%
2018/04/10	16	64.73	3	66.30	64.50	13	7,222	0.18%
2018/04/09	9	68.38	9	69.46	66.50	0	7,178	0.00%
2018/04/03	3	67.47	5	67.66	67.60	-2	7,098	-0.03%
2018/04/02	20	68.47	13	68.70	67.30	7	7,089	0.10%
2018/03/31	12	68.03	13	67.65	68.10	-1	6,997	-0.01%
2018/03/30	11	66.88	2	67.25	66.30	9	6,861	0.13%
2018/03/29	8	66.26	5	66.74	66.30	3	6,865	0.04%
2018/03/28	11	66.45	2	66.95	66.20	9	6,917	0.13%
2018/03/27	3	66.00	17	66.39	67.00	-14	7,085	-0.20%
2018/03/26	5	63.20	5	64.30	63.00	0	6,669	0.00%
2018/03/23	12	63.88	11	64.87	63.90	1	6,718	0.01%
2018/03/22	52	69.01	36	69.02	66.00	16	6,790	0.24%
2018/03/21	14	65.16	42.2	64.40	67.60	-28.2	6,851	-0.41%
2018/03/20	5	61.60	2	62.05	62.00	3	6,794	0.04%
2018/03/19	0	62.50	5	63.00	62.40	-5	6,891	-0.07%
2018/03/16	2	62.90	3	62.30	62.30	-1	6,897	-0.01%
2018/03/15	0	0.00	1	62.00	61.80	-1	6,835	-0.01%
2018/03/14	12	62.23	0	0.00	62.30	12	6,820	0.18%
2018/03/13	5	63.00	18	63.20	63.00	-13	6,827	-0.19%
2018/03/12	0	0.00	8	61.88	62.00	-8	6,802	-0.12%
2018/03/09	3	61.10	9	61.77	61.10	-6	6,828	-0.09%
2018/03/07	4	59.55	0	0.00	60.50	4	6,847	0.06%
2018/03/06	1	60.60	0	0.00	60.50	1	6,860	0.01%
2018/03/05	8	61.33	5	62.20	60.50	3	6,887	0.04%
2018/03/02	0	0.00	2	61.05	61.00	-2	6,868	-0.03%
2018/03/01	0	0.00	2	60.80	61.40	-2	6,871	-0.03%
2018/02/27	6.2	61.10	0	0.00	61.00	6.2	6,895	0.09%
2018/02/26	5	62.20	3	62.20	62.20	2	6,970	0.03%
2018/02/23	2	62.70	5	63.00	62.50	-3	7,025	-0.04%
2018/02/22	4	62.10	0	0.00	62.00	4	7,022	0.06%
2018/02/21	10	61.80	1	63.00	63.00	9	7,023	0.13%
2018/02/12	1	60.10	0	0.00	59.90	1	6,981	0.01%
2018/02/09	4	58.88	10	59.60	60.00	-6	7,002	-0.09%
2018/02/08	3	62.10	2	62.30	62.10	1	6,923	0.01%
2018/02/07	2	63.50	20	63.51	63.50	-18	6,972	-0.26%
2018/02/06	4	63.93	1	62.00	62.30	3	6,922	0.04%
2018/02/05	9	68.17	2	68.85	68.60	7	6,841	0.10%
2018/02/02	0	0.00	2	70.70	70.60	-2	6,869	-0.03%
2018/02/01	5	70.50	3	71.20	70.50	2	6,928	0.03%
2018/01/31	29	72.60	24	73.45	71.00	5	6,891	0.07%
2018/01/30	1	71.40	16	71.34	71.40	-15	6,613	-0.23%
2018/01/29	7	70.74	15	71.19	70.20	-8	6,547	-0.12%
2018/01/26	2	68.80	2	69.30	69.30	0	6,519	0.00%
2018/01/25	17	69.24	4	69.30	68.60	13	6,529	0.20%
2018/01/24	15	69.35	3	69.10	69.20	12	6,512	0.18%
2018/01/23	35	70.35	0	0.00	69.50	35	6,482	0.54%
2018/01/22	7	71.20	0	0.00	71.20	7	6,471	0.11%
2018/01/19	10	71.35	1	71.50	71.10	9	6,489	0.14%
2018/01/18	3	73.00	10	73.00	72.00	-7	6,477	-0.11%
2018/01/17	14	73.31	11	73.05	73.00	3	6,488	0.05%
2018/01/16	0	0.00	1	72.80	72.60	-1	6,478	-0.02%
2018/01/15	0	0.00	5	72.20	71.80	-5	6,461	-0.08%
2018/01/12	0	71.20	0	0.00	71.30	0	6,496	0.00%
2018/01/11	1	70.40	4	70.55	70.20	-3	6,582	-0.05%
2018/01/10	11	70.86	24	71.98	70.80	-13	6,671	-0.19%
2018/01/09	2	72.70	8	72.80	72.30	-6	6,799	-0.09%
2018/01/08	12	72.82	2	73.30	72.00	10	6,845	0.15%
2018/01/05	18	75.71	4	76.10	75.20	14	6,877	0.20%
2018/01/04	7	75.16	17	75.75	75.60	-10	6,877	-0.15%
2018/01/03	4	74.40	5	74.72	74.20	-1	6,916	-0.01%
2018/01/02	1	73.90	5	74.10	73.90	-4	6,985	-0.06%