宏達電 (2498)-凱基-高雄券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.40
漲跌
▲1.35
漲幅
+3.21%
成交量
4,478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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	11	43.04	3	43.17	43.40	8	4,755	0.17%
2024/04/26	0	0.00	16	42.07	42.05	-16	4,783	-0.33%
2024/04/25	3	41.60	0	0.00	41.70	3	4,837	0.06%
2024/04/24	1	42.50	1	42.50	42.40	0	4,880	0.00%
2024/04/23	0	0.00	1	42.20	42.15	-1	4,994	-0.02%
2024/04/22	0	0.00	1	42.75	41.45	-1	5,075	-0.02%
2024/04/19	3	42.35	13	41.50	41.45	-10	5,086	-0.20%
2024/04/18	0	42.55	3	42.30	43.25	-3	5,124	-0.06%
2024/04/17	2.1	42.95	2	43.05	42.80	0.1	5,293	0.00%
2024/04/16	2	43.15	0	0.00	42.90	2	5,669	0.04%
2024/04/15	0.1	45.39	0	0.00	45.15	0.1	6,724	0.00%
2024/04/12	0	0.00	0.1	46.15	46.05	-0.1	7,381	0.00%
2024/04/11	1.1	45.96	1	45.80	45.55	0.1	7,361	0.00%
2024/04/10	2	46.60	0	0.00	46.40	2	7,393	0.03%
2024/04/09	7	46.62	0	0.00	46.65	7	7,483	0.09%
2024/04/08	4	47.18	5.3	47.18	47.45	-1.3	7,516	-0.02%
2024/04/03	10	46.80	0	0.00	47.20	10	7,548	0.13%
2024/04/02	1	47.75	1	47.60	47.50	0	7,602	0.00%
2024/04/01	1	48.20	3	48.08	48.25	-2	7,772	-0.03%
2024/03/27	3	47.90	0	0.00	47.65	3	8,601	0.03%
2024/03/26	1	47.10	0	0.00	47.85	1	8,590	0.01%
2024/03/25	2	48.38	0	0.00	48.00	2	8,579	0.02%
2024/03/21	1	46.50	0	0.00	47.05	1	8,556	0.01%
2024/03/20	0	0.00	14	46.11	46.00	-14	8,743	-0.16%
2024/03/18	0	0.00	3	45.60	45.80	-3	9,152	-0.03%
2024/03/15	0	45.55	1	45.35	45.15	-1	9,180	-0.01%
2024/03/14	2.1	45.84	0	0.00	45.50	2.1	9,179	0.02%
2024/03/13	3.2	46.26	3.1	46.32	45.90	0.1	9,195	0.00%
2024/03/12	0.1	46.55	2	46.65	47.25	-1.9	9,209	-0.02%
2024/03/11	1	46.00	0	0.00	46.20	1	9,198	0.01%
2024/03/08	2	46.20	11	45.80	45.90	-9	9,224	-0.10%
2024/03/07	7	47.19	4	47.65	47.00	3	9,146	0.03%
2024/03/06	3.1	47.27	5	47.05	47.10	-1.9	9,092	-0.02%
2024/03/05	3	49.15	0	0.00	48.90	3	8,969	0.03%
2024/03/04	10	49.35	13	49.84	49.20	-3	8,958	-0.03%
2024/03/01	11.4	48.92	10	49.48	48.95	1.4	8,982	0.02%
2024/02/29	10	48.75	0	0.00	48.75	10	8,985	0.11%
2024/02/27	1	50.73	12	50.40	48.60	-11	9,009	-0.12%
2024/02/26	1	48.50	2	48.50	49.00	-1	8,870	-0.01%
2024/02/23	4.1	48.88	20	49.20	48.50	-15.9	8,971	-0.18%
2024/02/22	13	49.37	1	49.25	49.00	12	8,973	0.13%
2024/02/21	25	49.82	11	49.99	49.55	14	9,009	0.16%
2024/02/20	65.1	49.40	50	49.32	49.20	15.1	9,182	0.16%
2024/02/19	5.1	50.18	1.1	50.10	50.00	4	9,162	0.04%
2024/02/16	0	49.85	10	50.00	50.00	-10	9,254	-0.11%
2024/02/15	2	48.83	3	49.12	49.35	-1	9,323	-0.01%
2024/02/05	10.1	49.30	1	49.10	49.05	9.1	9,356	0.10%
2024/02/02	3	50.14	11	50.92	50.00	-8	9,286	-0.09%
2024/02/01	11	50.69	11	50.55	50.70	0	9,271	0.00%
2024/01/30	1	49.60	0	0.00	49.50	1	9,409	0.01%
2024/01/29	2	50.40	2	50.40	50.50	0	9,445	0.00%
2024/01/26	10	50.45	0	0.00	50.00	10	9,673	0.10%
2024/01/25	11	51.41	0	0.00	50.50	11	9,699	0.11%
2024/01/24	0	0.00	1	52.00	51.40	-1	9,681	-0.01%
2024/01/23	1	51.60	0	0.00	51.70	1	9,628	0.01%
2024/01/22	0	0.00	13	50.82	51.50	-13	9,589	-0.14%
2024/01/19	16	49.92	0	0.00	50.30	16	9,606	0.17%
2024/01/18	1	49.90	13	50.23	50.40	-12	9,580	-0.13%
2024/01/17	3	49.35	3	50.43	49.15	0	9,534	0.00%
2024/01/16	17	50.62	3	50.40	50.30	14	9,430	0.15%
2024/01/15	3	51.73	3	51.30	51.30	0	9,357	0.00%
2024/01/12	41	51.85	38	51.77	51.60	3	9,351	0.03%
2024/01/11	9	52.52	8	52.68	52.10	1	9,297	0.01%
2024/01/10	11	53.32	11	52.83	52.20	0	9,242	0.00%
2024/01/09	17	54.33	24	54.08	54.70	-7	8,994	-0.08%
2024/01/08	3	53.37	36	53.51	52.90	-33	7,866	-0.42%
2024/01/04	4	48.84	0	0.00	48.65	4	7,219	0.06%
2024/01/03	10	49.52	0	0.00	49.40	10	7,236	0.14%
2024/01/02	0	0.00	1	51.00	50.70	-1	7,178	-0.01%
2023/12/29	2	51.60	0	0.00	51.30	2	7,236	0.03%
2023/12/27	13	52.13	11	52.82	52.10	2	7,194	0.03%
2023/12/26	12	51.94	7	51.90	51.50	5	7,015	0.07%
2023/12/25	6	53.37	5	53.40	52.00	1	6,901	0.01%
2023/12/22	2	51.30	17	51.51	51.20	-15	6,432	-0.23%
2023/12/19	2	48.58	2	48.50	48.65	0	6,148	0.00%
2023/12/18	3	49.52	0	0.00	49.25	3	6,148	0.05%
2023/12/15	15	50.81	1	50.50	50.80	14	6,065	0.23%
2023/12/14	3	52.17	10	51.67	52.00	-7	5,873	-0.12%
2023/12/13	3	48.50	0	0.00	48.30	3	5,425	0.06%
2023/12/12	1	48.65	1	48.70	48.30	0	5,435	0.00%
2023/12/11	5	48.75	0	0.00	48.70	5	5,466	0.09%
2023/12/08	0	0.00	1	49.00	48.85	-1	5,475	-0.02%
2023/12/07	7	48.60	2	49.45	48.40	5	5,460	0.09%
2023/12/06	0	0.00	1	49.40	48.90	-1	5,428	-0.02%
2023/12/05	2	49.45	0	0.00	49.20	2	5,435	0.04%
2023/12/01	24	49.45	0	0.00	49.45	24	5,453	0.44%
2023/11/30	3	50.13	2	50.10	50.20	1	5,414	0.02%
2023/11/29	0	0.00	3	49.60	49.65	-3	5,370	-0.06%
2023/11/28	15	49.48	0	0.00	50.00	15	5,348	0.28%
2023/11/27	2	49.00	1	49.15	48.45	1	5,299	0.02%
2023/11/24	7	49.46	0	0.00	49.05	7	5,291	0.13%
2023/11/23	1	50.10	0	0.00	50.10	1	5,249	0.02%
2023/11/22	17	50.21	21	50.09	50.00	-4	5,226	-0.08%
2023/11/21	0	0.00	10	49.13	49.30	-10	5,125	-0.20%
2023/11/20	1	49.95	0	0.00	49.15	1	5,091	0.02%
2023/11/17	3	49.00	5	49.45	49.45	-2	5,037	-0.04%
2023/11/16	3	47.97	0	0.00	48.15	3	4,841	0.06%
2023/11/15	0	0.00	9.1	47.90	48.00	-9.1	4,817	-0.19%
2023/11/08	0	0.00	15	46.50	47.40	-15	4,731	-0.32%
2023/11/07	7	45.84	0	0.00	46.05	7	4,652	0.15%
2023/11/06	0	0.00	3	47.93	48.10	-3	4,602	-0.07%
2023/11/03	14	47.40	4	47.60	47.40	10	4,549	0.22%
2023/11/02	0	0.00	3	46.10	45.85	-3	4,356	-0.07%
2023/11/01	3	44.33	0	0.00	44.75	3	4,470	0.07%
2023/10/31	11	45.63	0	0.00	44.10	11	4,598	0.24%
2023/10/30	0	0.00	1	46.20	45.75	-1	4,807	-0.02%
2023/10/25	2	46.50	8	46.54	46.60	-6	4,945	-0.12%
2023/10/24	7	45.68	0	0.00	45.70	7	5,041	0.14%
2023/10/23	1	45.30	0	0.00	45.30	1	5,087	0.02%
2023/10/20	0	0.00	16.1	45.48	45.70	-16.1	5,146	-0.31%
2023/10/19	3	45.92	0	0.00	45.85	3	5,182	0.06%
2023/10/18	5.1	46.43	1	46.25	46.60	4.1	5,274	0.08%
2023/10/16	1	49.25	0	0.00	49.05	1	5,121	0.02%
2023/10/13	0	49.64	2	49.60	50.10	-2	5,240	-0.04%
2023/10/12	4	50.42	2	50.08	50.30	2	5,366	0.04%
2023/10/11	3	49.72	1	49.70	49.25	2	5,491	0.04%
2023/10/06	2	50.25	2	49.88	49.65	0	5,673	0.00%
2023/10/05	0	0.00	14	50.26	50.30	-14	6,014	-0.23%
2023/10/04	5	47.80	5	48.20	47.45	0	6,175	0.00%
2023/10/03	1	48.90	0	0.00	48.75	1	6,183	0.02%
2023/09/27	2	49.00	2	48.65	48.60	0	6,431	0.00%
2023/09/26	1	48.70	0	0.00	48.65	1	6,496	0.02%
2023/09/25	5	49.72	0	0.00	49.45	5	6,506	0.08%
2023/09/22	0	0.00	1	49.30	49.65	-1	6,536	-0.02%
2023/09/21	3	48.52	0	0.00	48.45	3	6,600	0.05%
2023/09/20	8	49.50	9	49.41	49.20	-1	6,605	-0.02%
2023/09/19	40	49.82	33	49.77	49.45	7	6,662	0.11%
2023/09/18	2	50.60	0	0.00	50.50	2	6,695	0.03%
2023/09/15	2	50.70	0	50.50	50.40	2	6,888	0.03%
2023/09/14	5	50.40	5	50.80	50.90	0	6,926	0.00%
2023/09/13	1	49.79	0	0.00	49.50	1	6,999	0.01%
2023/09/12	4	49.79	1	49.80	49.80	3	7,080	0.04%
2023/09/08	7	50.50	0	0.00	50.10	7	7,114	0.10%
2023/09/07	6	51.28	0	0.00	51.00	6	7,133	0.08%
2023/09/06	3	52.30	0	0.00	51.80	3	7,155	0.04%
2023/09/05	1	52.90	0	0.00	53.00	1	7,188	0.01%
2023/09/04	0	0.00	6	52.57	52.70	-6	7,287	-0.08%
2023/09/01	0	0.00	4	52.45	52.10	-4	7,380	-0.05%
2023/08/31	0	0.00	6	52.83	52.80	-6	7,669	-0.08%
2023/08/30	10	52.00	4	51.90	52.50	6	8,030	0.07%
2023/08/29	0	0.00	4	51.33	51.80	-4	8,139	-0.05%
2023/08/24	6	51.78	2	51.30	51.10	4	8,394	0.05%
2023/08/23	0	0.00	5	51.60	51.50	-5	8,696	-0.06%
2023/08/22	0	0.00	4	51.65	50.70	-4	8,767	-0.05%
2023/08/21	5	51.60	0	0.00	51.20	5	8,833	0.06%
2023/08/17	1	49.90	3	49.85	51.00	-2	8,893	-0.02%
2023/08/16	1	49.85	3	49.92	50.40	-2	8,956	-0.02%
2023/08/15	0	0.00	2	49.88	50.00	-2	8,958	-0.02%
2023/08/14	2	49.20	3	49.20	49.10	-1	9,137	-0.01%
2023/08/10	4	50.70	5	50.40	50.50	-1	9,128	-0.01%
2023/08/08	0	0.00	3	52.03	51.90	-3	9,086	-0.03%
2023/08/07	10	50.20	22	50.43	52.30	-12	9,133	-0.13%
2023/08/04	14	51.37	2	51.20	51.10	12	9,024	0.13%
2023/08/02	16	53.44	4	52.85	52.50	12	8,926	0.13%
2023/08/01	3	56.07	0	0.00	55.60	3	8,713	0.03%
2023/07/31	1	55.90	23	56.24	55.80	-22	8,672	-0.25%
2023/07/28	4	56.10	1	56.00	56.00	3	8,619	0.03%
2023/07/27	6	56.23	2	57.20	57.20	4	8,602	0.05%
2023/07/26	2	55.60	1	55.50	55.50	1	8,529	0.01%
2023/07/25	2	55.80	1	55.80	55.70	1	8,563	0.01%
2023/07/24	2	56.50	3	56.70	56.30	-1	8,609	-0.01%
2023/07/21	0	0.00	5	57.82	57.80	-5	8,621	-0.06%
2023/07/20	3	56.20	4	56.25	57.00	-1	8,657	-0.01%
2023/07/19	4	56.13	5	56.06	55.60	-1	8,690	-0.01%
2023/07/18	4	57.35	1	56.70	56.70	3	8,788	0.03%
2023/07/17	2	57.85	2	58.35	58.50	0	8,914	0.00%
2023/07/14	3	59.20	1	58.80	58.80	2	8,991	0.02%
2023/07/13	10	59.10	0	0.00	58.40	10	8,953	0.11%
2023/07/12	22	59.27	6	58.17	57.70	16	8,770	0.18%
2023/07/11	12	58.02	2	57.50	58.00	10	8,506	0.12%
2023/07/10	1	55.60	5	55.60	55.30	-4	8,312	-0.05%
2023/07/07	1	57.00	10	56.00	55.90	-9	8,305	-0.11%
2023/07/06	10	57.20	2	57.75	56.80	8	8,385	0.10%
2023/07/05	0	0.00	5	57.00	56.80	-5	8,668	-0.06%
2023/07/04	2	57.10	1	57.30	57.20	1	9,133	0.01%
2023/07/03	2	57.30	5	57.50	57.10	-3	9,220	-0.03%
2023/06/29	1	58.10	0	0.00	57.00	1	9,382	0.01%
2023/06/27	3	57.30	1	57.50	56.40	2	9,657	0.02%
2023/06/26	16	57.65	2	57.70	57.40	14	9,898	0.14%
2023/06/21	12	58.83	3	58.33	58.70	9	10,018	0.09%
2023/06/20	4	58.93	2	58.85	58.70	2	9,944	0.02%
2023/06/19	2	59.20	2	59.15	58.90	0	10,023	0.00%
2023/06/16	1	60.90	2	60.35	60.50	-1	10,044	-0.01%
2023/06/15	7	60.50	0	0.00	60.20	7	10,095	0.07%
2023/06/14	1	60.50	1	60.40	60.20	0	10,260	0.00%
2023/06/09	3	60.80	2	60.75	60.40	1	11,189	0.01%
2023/06/08	2	61.00	0	0.00	60.40	2	11,507	0.02%
2023/06/07	14	61.95	0	61.80	62.00	14	11,855	0.12%
2023/06/06	5	61.46	4	62.30	61.00	1	12,463	0.01%
2023/06/05	7	63.93	12.1	64.68	63.60	-5.1	12,483	-0.04%
2023/06/02	0	0.00	7.1	62.76	62.90	-7.1	12,292	-0.06%
2023/06/01	3	62.30	0	0.00	62.40	3	12,408	0.02%
2023/05/31	0	0.00	16	61.97	61.80	-16	12,681	-0.13%
2023/05/30	1.1	61.56	0.2	61.90	61.80	0.9	13,018	0.01%
2023/05/29	51	61.80	15	61.44	61.50	36	13,433	0.27%
2023/05/26	3	59.10	0	0.00	58.40	3	13,751	0.02%
2023/05/25	11	60.02	4	59.60	59.40	7	14,297	0.05%
2023/05/24	3	59.67	0	0.00	59.60	3	14,541	0.02%
2023/05/23	3	59.87	0	0.00	60.10	3	15,234	0.02%
2023/05/22	17	59.79	1	60.20	60.30	16	15,543	0.10%
2023/05/19	17	59.28	0	0.00	59.00	17	15,668	0.11%
2023/05/18	10	59.66	3	59.27	58.90	7	15,860	0.04%
2023/05/17	1	58.40	0	0.00	58.40	1	16,248	0.01%
2023/05/16	33	57.45	3	57.43	57.60	30	16,400	0.18%
2023/05/12	0	0.00	2	56.35	57.20	-2	17,142	-0.01%
2023/05/11	3	57.50	55	56.67	56.00	-52	17,695	-0.29%
2023/05/10	0	0.00	2	57.25	57.50	-2	18,116	-0.01%
2023/05/09	0	0.00	1	56.50	56.80	-1	18,824	-0.01%
2023/05/08	2	57.70	0	0.00	57.40	2	19,949	0.01%
2023/05/05	0	0.00	4	57.25	57.30	-4	21,816	-0.02%
2023/05/04	0	0.00	1	56.80	56.80	-1	22,378	0.00%
2023/05/03	1	56.80	1	56.60	56.50	0	22,607	0.00%
2023/05/02	1	57.20	2	57.15	57.50	-1	22,964	0.00%
2023/04/28	11	57.59	1	57.30	56.70	10	23,193	0.04%
2023/04/27	47	56.35	1	56.20	56.20	46	23,205	0.20%
2023/04/26	10	55.80	2	56.00	56.50	8	23,243	0.03%
2023/04/25	8	56.01	46	55.84	55.90	-38	23,544	-0.16%
2023/04/24	6	58.27	7	58.20	58.00	-1	23,797	0.00%
2023/04/21	33	58.78	43	58.19	58.10	-10	23,910	-0.04%
2023/04/20	38	60.39	42	60.60	59.60	-4	23,913	-0.02%
2023/04/19	18	61.91	19	62.24	61.70	-1	23,949	0.00%
2023/04/18	1	64.60	5	63.70	63.30	-4	24,001	-0.02%
2023/04/17	6	64.78	1.1	65.00	64.60	4.9	24,530	0.02%
2023/04/14	2	64.20	2.2	64.36	64.30	-0.2	24,969	0.00%
2023/04/13	6	64.15	6	64.07	63.70	0	25,245	0.00%
2023/04/12	7	64.81	0	0.00	64.70	7	25,380	0.03%
2023/04/11	1	64.90	23	65.39	64.30	-22	25,460	-0.09%
2023/04/10	13	64.69	12	65.14	65.20	1	25,447	0.00%
2023/04/07	28	64.61	3	64.57	64.10	25	25,252	0.10%
2023/04/06	1	63.20	4	63.38	63.60	-3	24,885	-0.01%
2023/03/31	0	0.00	2	62.50	62.60	-2	24,950	-0.01%
2023/03/29	6	61.88	2	61.45	61.60	4	25,176	0.02%
2023/03/28	26	62.26	18	61.98	61.70	8	25,355	0.03%
2023/03/27	29	64.28	9	64.14	63.60	20	25,215	0.08%
2023/03/24	2	64.20	2	63.50	63.00	0	25,157	0.00%
2023/03/23	5	63.04	8	63.21	63.10	-3	25,160	-0.01%
2023/03/22	20	63.00	40	63.44	63.30	-20	25,290	-0.08%
2023/03/21	1	63.50	3	63.27	62.70	-2	25,422	-0.01%
2023/03/20	2	62.60	11	63.08	63.20	-9	25,545	-0.04%
2023/03/17	35	62.01	16	62.07	62.20	19	25,901	0.07%
2023/03/16	17	61.49	13	61.58	61.10	4	26,237	0.02%
2023/03/15	17	63.30	20	63.65	63.00	-3	26,537	-0.01%
2023/03/14	9	62.62	43	62.33	62.50	-34	26,978	-0.13%
2023/03/13	75	61.42	29	61.74	62.60	46	27,719	0.17%
2023/03/10	28	62.67	95	61.96	62.60	-67	28,235	-0.24%
2023/03/09	18	65.38	17	65.93	64.40	1	29,472	0.00%
2023/03/08	8	63.74	2	63.80	63.40	6	29,774	0.02%
2023/03/07	6	65.10	6	65.10	64.90	0	29,637	0.00%
2023/03/06	3	64.53	1	64.80	64.80	2	29,643	0.01%
2023/03/03	35	64.34	15	64.22	63.60	20	29,568	0.07%
2023/03/02	34	65.01	12	65.04	64.80	22	29,462	0.07%
2023/03/01	28	67.02	20	66.81	66.10	8	29,189	0.03%
2023/02/24	42	66.61	20	66.61	65.40	22	28,773	0.08%
2023/02/23	32	66.71	60	66.73	66.70	-28	28,439	-0.10%
2023/02/22	15	65.18	3	65.20	64.60	12	28,059	0.04%
2023/02/21	8	67.58	25	67.19	66.70	-17	27,948	-0.06%
2023/02/20	16	66.72	22	66.85	66.90	-6	27,536	-0.02%
2023/02/17	21	65.70	11	65.67	65.80	10	27,439	0.04%
2023/02/16	12	65.40	17	65.49	65.60	-5	27,622	-0.02%
2023/02/15	28	63.87	18	64.18	64.50	10	27,729	0.04%
2023/02/14	3	65.70	9	65.83	65.50	-6	27,359	-0.02%
2023/02/13	16	65.56	20	65.60	65.20	-4	27,496	-0.01%
2023/02/10	11	66.35	1	65.50	65.50	10	27,637	0.04%
2023/02/09	20	67.01	12	67.49	67.70	8	27,428	0.03%
2023/02/08	23	66.36	8	66.36	66.30	15	27,527	0.05%
2023/02/07	16	66.69	6	66.60	66.10	10	27,519	0.04%
2023/02/06	19	67.15	46	66.92	68.70	-27	27,040	-0.10%
2023/02/03	51	67.75	53.1	67.52	65.10	-2.1	26,040	-0.01%
2023/02/02	12	65.41	12.5	66.10	66.90	-0.5	24,490	0.00%
2023/02/01	19	61.15	12	60.88	60.90	7	24,173	0.03%
2023/01/31	12	60.79	15	60.57	60.80	-3	24,234	-0.01%
2023/01/30	8	58.19	10	58.80	59.50	-2	24,065	-0.01%
2023/01/17	1	57.40	0	0.00	57.20	1	24,033	0.00%
2023/01/16	8	57.30	2	57.10	57.20	6	24,166	0.02%
2023/01/13	20	58.71	10	57.72	57.30	10	24,282	0.04%
2023/01/12	6.1	59.82	11	59.75	59.50	-4.9	24,235	-0.02%
2023/01/11	8	59.23	7	59.77	59.00	1	24,121	0.00%
2023/01/10	9	59.19	11	58.92	58.80	-2	24,312	-0.01%
2023/01/09	7	59.01	6	59.47	58.70	1	24,559	0.00%
2023/01/06	12	58.78	8	58.85	58.50	4	24,854	0.02%
2023/01/05	14	59.46	23	59.77	58.70	-9	25,296	-0.04%
2023/01/04	20	59.03	21	59.00	58.80	-1	25,241	0.00%
2023/01/03	7	58.17	19	58.09	58.10	-12	25,223	-0.05%
2022/12/30	12	56.74	1	56.50	55.70	11	25,198	0.04%
2022/12/29	0	0.00	0	55.70	55.70	0	25,355	0.00%
2022/12/28	17	56.38	12	56.60	55.70	5	25,989	0.02%
2022/12/27	4	56.58	11	56.84	57.10	-7	26,174	-0.03%
2022/12/26	5	55.90	2	56.10	55.70	3	26,380	0.01%
2022/12/23	5	55.08	6	55.17	55.00	-1	26,855	0.00%
2022/12/22	9	56.30	6	55.58	55.40	3	27,133	0.01%
2022/12/21	55	54.70	2	55.40	55.80	53	27,737	0.19%
2022/12/20	16	54.89	79	54.77	54.40	-63	28,192	-0.22%
2022/12/19	7	56.51	2	56.80	56.40	5	28,938	0.02%
2022/12/15	5	58.68	1	58.20	58.20	4	30,474	0.01%
2022/12/14	14	58.88	11	58.36	58.40	3	31,185	0.01%
2022/12/13	10	59.30	1	58.40	58.40	9	31,538	0.03%
2022/12/12	9	59.17	4	59.63	58.90	5	31,888	0.02%
2022/12/09	23	60.22	23	59.82	59.40	0	31,984	0.00%
2022/12/08	21	58.61	25	59.08	59.90	-4	31,994	-0.01%
2022/12/07	19	59.09	9	59.20	58.00	10	32,125	0.03%
2022/12/06	19	60.99	24	60.89	59.90	-5	32,225	-0.02%
2022/12/05	46	60.92	48.1	60.60	60.40	-2.1	32,529	-0.01%
2022/12/02	25	58.20	30.3	58.19	59.10	-5.3	31,931	-0.02%
2022/12/01	56	59.46	100.2	58.71	57.80	-44.2	31,833	-0.14%
2022/11/30	76.1	56.32	48	56.00	57.60	28.1	31,310	0.09%
2022/11/29	7	51.96	13	51.27	52.40	-6	31,608	-0.02%
2022/11/28	5	51.64	1	52.00	51.50	4	33,714	0.01%
2022/11/25	6	53.22	4	53.30	52.70	2	34,360	0.01%
2022/11/24	5	53.18	0	0.00	53.40	5	35,383	0.01%
2022/11/23	24	52.98	0	0.00	52.40	24	35,608	0.07%
2022/11/22	6	52.82	3	52.90	52.80	3	35,980	0.01%
2022/11/21	13	53.69	27	53.31	52.80	-14	37,064	-0.04%
2022/11/18	8	54.44	12	54.00	53.40	-4	37,282	-0.01%
2022/11/17	9	55.01	10	54.87	54.70	-1	38,061	0.00%
2022/11/16	12	54.56	24	54.67	54.50	-12	38,499	-0.03%
2022/11/15	13	54.02	7	54.16	54.30	6	38,967	0.02%
2022/11/14	15	53.86	12	54.13	54.30	3	39,829	0.01%
2022/11/11	22	54.02	19	52.96	52.40	3	40,889	0.01%
2022/11/10	11	52.99	4	53.28	52.70	7	41,712	0.02%
2022/11/09	23	52.71	11	53.25	53.40	12	42,307	0.03%
2022/11/08	37	52.82	11	52.29	51.80	26	43,100	0.06%
2022/11/07	9	53.37	10	52.83	52.50	-1	43,801	0.00%
2022/11/04	10	52.76	17	53.74	53.50	-7	44,700	-0.02%
2022/11/03	29	52.80	15	52.47	52.70	14	44,986	0.03%
2022/11/02	15	50.89	4	50.85	50.50	11	45,218	0.02%
2022/11/01	10	50.73	13	50.50	50.90	-3	46,009	-0.01%
2022/10/31	17	50.39	8	50.34	50.50	9	46,929	0.02%
2022/10/28	8	48.84	4	48.94	48.30	4	48,686	0.01%
2022/10/27	7	49.13	6	49.41	50.30	1	49,722	0.00%
2022/10/26	7	48.59	6	48.90	48.40	1	50,392	0.00%
2022/10/25	4	49.38	11	49.14	49.05	-7	51,129	-0.01%
2022/10/24	8	50.26	11	50.30	49.65	-3	52,478	-0.01%
2022/10/21	5	49.98	5	50.39	49.25	0	54,504	0.00%
2022/10/20	11	51.15	14	51.01	51.00	-3	55,537	-0.01%
2022/10/19	8	52.33	34	51.89	51.70	-26	56,959	-0.05%
2022/10/18	23	52.96	26	52.45	52.00	-3	58,860	-0.01%
2022/10/17	17	50.87	14	51.05	52.50	3	62,994	0.00%
2022/10/14	42	52.05	20	51.79	51.70	22	65,525	0.03%
2022/10/13	33	50.38	91	50.02	49.05	-58	66,365	-0.09%
2022/10/12	71	50.89	19	51.96	53.00	52	66,666	0.08%
2022/10/11	70	52.02	23	51.80	51.60	47	67,341	0.07%
2022/10/07	8	56.33	9	55.84	55.90	-1	67,859	0.00%
2022/10/06	2	55.70	2	56.35	56.50	0	69,128	0.00%
2022/10/05	44	56.94	11	57.50	55.00	33	70,843	0.05%
2022/10/04	5	55.92	14	55.97	55.90	-9	71,871	-0.01%
2022/10/03	18	53.92	22	53.98	54.30	-4	72,857	-0.01%
2022/09/30	27	51.86	16	52.93	54.80	11	75,063	0.01%
2022/09/29	41.2	53.56	23	53.33	53.30	18.2	77,665	0.02%
2022/09/28	48	52.83	7	53.57	52.00	41	81,115	0.05%
2022/09/27	46	55.38	51	55.31	56.60	-5	82,606	-0.01%
2022/09/26	51	58.63	37	55.74	56.00	14	83,725	0.02%
2022/09/23	39	61.65	45	61.08	60.80	-6	84,788	-0.01%
2022/09/22	59	64.15	33	63.78	62.70	26	85,208	0.03%
2022/09/21	17	63.20	24	63.79	64.50	-7	85,680	-0.01%
2022/09/20	10	62.75	32	62.62	62.80	-22	87,623	-0.03%
2022/09/19	24	62.12	12	61.73	61.30	12	87,693	0.01%
2022/09/16	12	61.75	16	61.51	61.20	-4	87,845	0.00%
2022/09/15	10	62.09	5	62.30	61.30	5	88,657	0.01%
2022/09/14	11	61.05	15	61.85	62.60	-4	89,958	0.00%
2022/09/13	11	63.57	8	63.00	62.20	3	89,566	0.00%
2022/09/12	22	63.66	27	63.65	63.30	-5	89,038	-0.01%
2022/09/08	12	61.01	7	61.07	60.80	5	88,042	0.01%
2022/09/07	43	59.89	23	59.78	60.40	20	87,776	0.02%
2022/09/06	80	61.99	67	61.41	60.10	13	87,085	0.01%
2022/09/05	38	64.43	19	63.94	63.40	19	86,076	0.02%
2022/09/02	40	63.26	99	64.01	63.90	-59	84,883	-0.07%
2022/09/01	71	60.72	42	60.95	60.20	29	82,647	0.04%
2022/08/31	32	61.54	41	61.14	62.30	-9	81,807	-0.01%
2022/08/30	40	59.59	27	59.94	59.10	13	80,656	0.02%
2022/08/29	21	58.71	17	58.72	58.70	4	80,251	0.00%
2022/08/26	55	62.23	57	62.29	61.60	-2	79,833	0.00%
2022/08/25	27	60.78	17	61.09	61.00	10	78,831	0.01%
2022/08/24	73	58.94	51	59.21	59.50	22	78,464	0.03%
2022/08/23	36	60.47	19	60.29	60.20	17	77,650	0.02%
2022/08/22	42	61.72	42	61.90	61.00	0	77,073	0.00%
2022/08/19	68	65.50	20	64.19	63.90	48	76,527	0.06%
2022/08/18	50	64.98	38	65.47	64.20	12	75,462	0.02%
2022/08/17	21	64.26	45	64.63	65.50	-24	74,055	-0.03%
2022/08/16	29	63.64	32	63.00	62.50	-3	72,978	0.00%
2022/08/15	20	62.09	28	62.66	64.50	-8	72,200	-0.01%
2022/08/12	47	63.92	44	63.55	63.20	3	71,105	0.00%
2022/08/11	57	63.65	66	63.56	63.80	-9	70,103	-0.01%
2022/08/10	21	61.38	25	61.53	62.00	-4	69,002	-0.01%
2022/08/09	12	59.56	37	59.75	59.70	-25	68,156	-0.04%
2022/08/08	53	59.42	58	58.93	60.40	-5	67,502	-0.01%
2022/08/05	35	59.87	33	60.01	62.00	2	66,539	0.00%
2022/08/04	170	59.60	126.1	59.92	58.30	43.9	65,593	0.07%	大買/大賣/
2022/08/03	44	64.95	32	64.30	63.30	12	63,697	0.02%
2022/08/02	53	64.53	35	64.33	64.30	18	62,596	0.03%
2022/08/01	47	65.73	46	65.59	65.80	1	61,911	0.00%
2022/07/29	71	65.49	74	65.70	65.10	-3	61,030	0.00%
2022/07/28	136	66.54	131	66.19	65.40	5	59,645	0.01%	大買/大賣/
2022/07/27	103	63.81	71	63.80	64.70	32	57,530	0.06%	大買/
2022/07/26	60	65.47	57	65.66	64.20	3	56,412	0.01%
2022/07/25	59	65.80	58	66.15	66.60	1	55,233	0.00%
2022/07/22	195.1	67.11	151	67.41	64.70	44.1	53,167	0.08%	大買/大賣/
2022/07/21	233	62.93	289.3	62.84	65.60	-56.3	48,899	-0.12%	大買/大賣/
2022/07/20	59	60.17	61	59.90	59.70	-2	46,099	0.00%
2022/07/19	53	58.39	20	58.40	58.10	33	44,897	0.07%
2022/07/18	54	60.60	55	59.98	59.10	-1	44,100	0.00%
2022/07/15	44	59.77	58	59.99	58.90	-14	42,995	-0.03%
2022/07/14	83	59.38	72.1	59.41	60.70	11	42,083	0.03%
2022/07/13	62	60.47	74	60.53	58.40	-12	40,525	-0.03%
2022/07/12	96	58.83	82	59.48	57.60	14	38,521	0.04%
2022/07/11	450	60.24	413	60.19	60.90	37	36,860	0.10%	大買/大賣/
2022/07/08	52	61.12	53	61.56	60.50	-1	35,597	0.00%
2022/07/07	85	59.52	115	59.83	61.70	-30	33,181	-0.09%	大賣/
2022/07/06	206	58.94	231	59.76	56.90	-25	30,092	-0.08%	大買/大賣/
2022/07/05	98	58.73	154	58.81	60.70	-56	26,355	-0.21%	大賣/
2022/07/04	59	51.90	129	52.12	55.20	-70	24,146	-0.29%	大賣/
2022/07/01	133	50.06	177	50.67	50.20	-44	22,541	-0.20%	大買/大賣/
2022/06/30	196	49.30	127	49.60	48.90	69	20,532	0.34%	大買/大賣/
2022/06/29	77	54.22	22	53.73	52.00	55	19,418	0.28%
2022/06/28	117	58.59	121	58.58	57.70	-4	17,930	-0.02%	大買/大賣/
2022/06/27	28	57.04	21.2	57.51	57.80	6.8	15,291	0.04%
2022/06/24	20	51.26	109	50.79	52.60	-89	14,754	-0.60%	大賣/
2022/06/23	138	48.23	94	48.93	47.90	44	14,113	0.31%	大買/
2022/06/22	147	48.18	243	48.43	49.70	-96	13,272	-0.72%	大買/大賣/
2022/06/21	17	44.53	26	44.12	46.30	-9	11,791	-0.08%
2022/06/20	34	42.95	5	43.28	42.10	29	11,763	0.25%
2022/06/17	10	44.13	4.2	44.48	44.00	5.8	11,742	0.05%
2022/06/16	5	46.25	6	47.37	45.05	-1	11,870	-0.01%
2022/06/15	4	45.81	1	46.15	45.75	3	11,921	0.03%
2022/06/14	8	45.13	11	45.40	46.45	-3	12,146	-0.02%
2022/06/13	3	45.85	2	45.78	45.60	1	12,401	0.01%
2022/06/10	5	47.58	0	0.00	47.40	5	12,611	0.04%
2022/06/09	1	48.10	0	0.00	48.20	1	12,786	0.01%
2022/06/08	1	48.05	0	0.00	48.05	1	13,083	0.01%
2022/06/07	0	0.00	1	48.40	48.15	-1	13,501	-0.01%
2022/06/06	2	48.90	1	49.30	49.00	1	13,971	0.01%
2022/06/02	2	49.55	2.7	50.57	49.25	-0.7	14,489	0.00%
2022/06/01	6	50.13	1	50.20	49.55	5	14,792	0.03%
2022/05/31	2	49.85	4	49.51	50.00	-2	15,290	-0.01%
2022/05/30	2	47.88	0	48.15	48.15	2	16,732	0.01%
2022/05/27	29	47.37	32	47.40	47.05	-3	17,646	-0.02%
2022/05/26	1	46.00	6	45.88	45.90	-5	17,706	-0.03%
2022/05/25	2	45.98	1	45.70	46.00	1	18,054	0.01%
2022/05/24	3	46.40	7	46.01	45.95	-4	18,678	-0.02%
2022/05/23	0	0.00	2	47.68	47.30	-2	18,733	-0.01%
2022/05/20	5	47.16	14	46.93	47.00	-9	19,058	-0.05%
2022/05/19	0	0.00	0.2	46.70	46.70	-0.2	19,154	0.00%
2022/05/18	5	47.09	4	47.25	47.20	1	19,316	0.01%
2022/05/17	1	46.75	5	47.22	47.20	-4	19,454	-0.02%
2022/05/16	1	46.70	0	0.00	45.70	1	19,732	0.01%
2022/05/13	0	0.00	3	45.97	45.90	-3	19,998	-0.02%
2022/05/12	2	45.20	52	45.24	44.95	-50	20,310	-0.25%
2022/05/11	10	45.36	6	45.79	46.15	4	20,437	0.02%
2022/05/10	2	46.35	13	45.50	46.45	-11	20,644	-0.05%
2022/05/09	12.2	46.57	2	46.95	45.65	10.2	21,260	0.05%
2022/05/06	3	49.50	44	50.00	49.95	-41	21,534	-0.19%
2022/05/05	55	50.69	11.1	51.02	51.00	43.9	22,316	0.20%
2022/05/04	3	48.97	10	49.24	49.30	-7	22,796	-0.03%
2022/05/03	0	0.00	2	48.35	48.45	-2	23,723	-0.01%
2022/04/29	14	49.21	6	49.93	47.60	8	24,171	0.03%
2022/04/28	7	48.80	6	48.93	48.60	1	24,509	0.00%
2022/04/27	7	47.81	12.2	47.99	48.60	-5.2	24,884	-0.02%
2022/04/26	3	49.70	4	49.78	49.80	-1	25,059	0.00%
2022/04/25	6.1	49.17	5	48.69	48.75	1.1	25,311	0.00%
2022/04/22	6	51.33	1	51.10	51.10	5	25,912	0.02%
2022/04/21	7	52.59	19.2	51.88	53.00	-12.2	26,781	-0.05%
2022/04/20	1	53.10	7	53.30	53.10	-6	27,371	-0.02%
2022/04/19	4	53.65	2	54.20	53.20	2	28,103	0.01%
2022/04/18	3	53.80	3	53.30	53.20	0	29,264	0.00%
2022/04/15	4.1	54.26	6	54.43	54.20	-1.9	29,725	-0.01%
2022/04/14	6	56.57	1	56.10	56.10	5	30,518	0.02%
2022/04/13	7	56.17	9	56.37	56.60	-2	31,079	-0.01%
2022/04/12	4	54.98	55	54.41	54.00	-51	31,573	-0.16%
2022/04/11	7	54.41	7	54.89	54.00	0	32,647	0.00%
2022/04/08	6	56.50	20	56.35	56.70	-14	33,380	-0.04%
2022/04/07	6.1	56.22	4	57.23	55.70	2.1	33,765	0.01%
2022/04/06	2	58.85	1	59.10	58.80	1	34,281	0.00%
2022/04/01	2	58.95	2	59.30	60.00	0	35,009	0.00%
2022/03/31	15	60.31	8	60.83	59.20	7	35,554	0.02%
2022/03/30	15	60.54	6	61.35	60.30	9	37,297	0.02%
2022/03/29	4	59.68	14	60.10	59.80	-10	38,605	-0.03%
2022/03/28	3	58.63	1	59.70	59.70	2	40,366	0.00%
2022/03/25	12	60.38	7	61.03	59.30	5	41,209	0.01%
2022/03/24	10	61.45	26	61.08	61.80	-16	42,122	-0.04%
2022/03/23	24	59.90	11	59.65	59.70	13	42,768	0.03%
2022/03/22	2.2	59.02	0	0.00	59.30	2.2	43,683	0.01%
2022/03/21	32	59.44	15.1	59.11	58.50	16.9	44,434	0.04%
2022/03/18	26	58.29	41	58.29	58.50	-15	44,939	-0.03%
2022/03/17	68	58.34	5	58.30	58.60	63	45,225	0.14%
2022/03/16	14	55.79	49	55.56	56.20	-35	45,677	-0.08%
2022/03/15	9.1	55.68	16	55.81	55.60	-7	46,642	-0.01%
2022/03/14	1	57.90	3	57.90	57.70	-2	47,603	0.00%
2022/03/11	39	56.86	10.1	57.34	57.80	29	49,421	0.06%
2022/03/10	5	57.96	32	57.96	58.10	-27	50,458	-0.05%
2022/03/09	24	56.63	18	57.45	56.10	6	52,280	0.01%
2022/03/08	48	58.69	31.1	57.88	56.80	16.9	53,122	0.03%
2022/03/07	90	61.96	103	60.62	60.10	-13	53,870	-0.02%	大賣/
2022/03/04	82	64.68	64	65.72	64.30	18	54,730	0.03%
2022/03/03	209	68.45	144	68.07	65.40	65	55,378	0.12%	大買/大賣/
2022/03/02	49	61.16	18	64.74	66.90	31	55,289	0.06%
2022/03/01	26	59.89	5	60.26	60.90	21	56,108	0.04%
2022/02/25	10	58.54	6	58.37	57.90	4	56,859	0.01%
2022/02/24	29	60.04	40.1	59.12	57.70	-11.1	58,297	-0.02%
2022/02/23	3.1	62.11	0	0.00	62.10	3.1	58,653	0.01%
2022/02/22	17.1	62.57	32	62.13	61.50	-14.9	61,135	-0.02%
2022/02/21	4	64.53	2.1	64.40	64.40	2	62,116	0.00%
2022/02/18	19	64.26	5	64.98	65.80	14	64,354	0.02%
2022/02/17	11	64.88	18	65.22	65.20	-7	66,364	-0.01%
2022/02/16	41	64.78	31	65.29	64.40	10	69,945	0.01%
2022/02/15	21.1	63.95	33	64.78	63.00	-11.9	72,472	-0.02%
2022/02/14	24	64.65	34	64.50	63.90	-10	72,684	-0.01%
2022/02/11	15.1	67.68	19	67.82	68.30	-3.9	72,541	-0.01%
2022/02/10	15	68.07	20	67.95	67.70	-5	72,614	-0.01%
2022/02/09	35	68.38	17	69.08	67.90	18	72,466	0.02%
2022/02/08	25	66.46	18	66.11	66.90	7	71,804	0.01%
2022/02/07	23	62.95	32	63.68	67.00	-9	71,431	-0.01%
2022/01/26	4.2	63.63	4	63.95	63.80	0.2	70,997	0.00%
2022/01/25	51	64.78	23	63.52	62.60	28	70,780	0.04%
2022/01/24	18	67.69	14	67.19	67.00	4	70,115	0.01%
2022/01/21	23.1	69.20	28	69.16	69.10	-4.9	69,798	-0.01%
2022/01/20	30	68.92	9	69.48	69.20	21	69,315	0.03%
2022/01/19	3	69.60	3	69.90	69.90	0	69,702	0.00%
2022/01/18	5.1	71.04	233	70.62	70.50	-227.9	70,003	-0.33%	大賣/鉅額交易
2022/01/17	38	71.08	21	70.91	70.60	17	72,127	0.02%
2022/01/14	18.1	67.67	17	68.47	69.00	1.1	75,490	0.00%
2022/01/13	15	70.77	20	71.89	71.00	-5	76,728	-0.01%
2022/01/12	31.1	72.31	24	71.97	72.00	7.1	76,617	0.01%
2022/01/11	37.3	76.02	102	75.49	72.30	-64.7	76,497	-0.08%	大賣/
2022/01/10	8	78.45	56	78.53	79.60	-48	75,611	-0.06%
2022/01/07	48	80.18	36	79.67	78.00	12	75,101	0.02%
2022/01/06	10	80.82	45	80.90	82.00	-35	74,186	-0.05%
2022/01/05	40.1	82.81	10	82.88	81.60	30.1	73,565	0.04%
2022/01/04	48	86.58	29.1	86.37	84.60	18.9	72,904	0.03%
2022/01/03	17	86.88	37	85.85	86.00	-20	71,769	-0.03%
2021/12/30	9	84.39	4	84.30	84.80	5	70,921	0.01%
2021/12/29	16	83.52	36	84.53	85.80	-20	70,467	-0.03%
2021/12/28	61.3	84.34	40	84.14	83.00	21.3	69,792	0.03%
2021/12/27	43.1	86.43	39	86.38	85.60	4.1	69,030	0.01%
2021/12/24	145.1	88.04	76	87.41	86.40	69.1	68,493	0.10%	大買/
2021/12/23	57.2	85.96	89.6	86.34	87.10	-32.4	66,633	-0.05%
2021/12/22	241.2	86.99	94.7	86.48	83.80	146.5	65,222	0.22%	大買/鉅額交易
2021/12/21	58	83.44	27	83.49	83.00	31	63,397	0.05%
2021/12/20	22	83.14	31	82.79	84.90	-9	62,609	-0.01%
2021/12/17	26	81.24	43	81.13	80.80	-17	61,374	-0.03%
2021/12/16	26	81.98	37	82.65	83.30	-11	60,439	-0.02%
2021/12/15	19	77.57	11	77.95	80.10	8	59,346	0.01%
2021/12/14	32.4	76.70	13	76.55	75.70	19.4	58,582	0.03%
2021/12/13	14.1	80.96	19	81.49	80.10	-4.9	57,890	-0.01%
2021/12/10	13.2	81.01	8	81.99	80.70	5.2	57,413	0.01%
2021/12/09	33.1	82.12	39	81.93	81.30	-5.9	56,784	-0.01%
2021/12/08	159.2	81.89	155	82.23	81.30	4.2	55,622	0.01%	大買/大賣/
2021/12/07	89.3	86.12	64.4	86.69	84.00	24.9	54,330	0.05%
2021/12/06	70	84.95	78	84.82	86.10	-8	52,273	-0.02%
2021/12/03	129	85.16	124.4	85.93	85.20	4.6	50,932	0.01%	大買/大賣/
2021/12/02	56	82.81	28	81.92	80.20	28	48,676	0.06%
2021/12/01	87	80.25	52	79.48	83.40	35	47,284	0.07%
2021/11/30	53	80.60	40	79.91	77.50	13	45,911	0.03%
2021/11/29	43.1	74.78	36	76.51	78.00	7.1	44,541	0.02%
2021/11/26	51	79.31	105	78.74	77.80	-54	43,241	-0.12%	大賣/
2021/11/25	69	82.78	79	82.43	81.00	-10	41,666	-0.02%
2021/11/24	65.2	79.75	18.1	80.10	79.40	47.1	39,840	0.12%
2021/11/23	245	81.33	242	81.74	78.40	3	38,800	0.01%	大買/大賣/
2021/11/22	31	88.45	36	87.78	86.70	-5	36,977	-0.01%
2021/11/19	97.1	88.95	113.1	88.88	87.60	-16	35,950	-0.04%	大賣/
2021/11/18	102	86.76	108.2	86.41	86.10	-6.2	33,342	-0.02%	大買/大賣/
2021/11/17	54	85.24	93	85.17	87.50	-39	31,980	-0.12%
2021/11/16	52.3	86.64	44.2	87.09	82.10	8.1	29,613	0.03%
2021/11/15	216.2	93.89	175	94.01	90.90	41.2	27,416	0.15%	大買/大賣/
2021/11/12	71	87.99	125.3	88.97	90.90	-54.3	23,622	-0.23%	大賣/
2021/11/11	37.6	83.33	12	88.78	82.70	25.6	20,738	0.12%
2021/11/10	3	85.00	16	87.89	89.60	-13	20,223	-0.06%
2021/11/09	12.1	81.64	2	84.50	81.50	10.1	19,998	0.05%
2021/11/08	2	73.00	18	76.28	77.00	-16	19,674	-0.08%
2021/11/05	2	68.35	12	68.33	70.00	-10	19,478	-0.05%
2021/11/04	11	71.27	10	72.20	67.00	1	19,373	0.01%
2021/11/03	7	65.79	28	66.03	71.20	-21	19,313	-0.11%
2021/11/02	11	67.20	22	71.77	68.20	-11	18,997	-0.06%
2021/11/01	5	71.40	6.1	69.39	72.10	-1.1	18,681	-0.01%
2021/10/29	16	60.50	3	62.53	65.60	13	18,466	0.07%
2021/10/28	19	59.70	13	59.38	59.70	6	18,452	0.03%
2021/10/27	61	60.01	15	61.40	60.00	46	18,184	0.25%
2021/10/26	8	57.18	14.1	56.95	58.30	-6.1	17,528	-0.03%
2021/10/25	135	53.66	132	53.42	53.00	3	16,933	0.02%	大買/大賣/
2021/10/22	92	51.73	89	51.83	52.50	3	14,480	0.02%
2021/10/21	182	47.49	181	47.57	48.25	1	10,349	0.01%	大買/大賣/
2021/10/20	13	41.73	22.4	43.09	43.90	-9.4	8,083	-0.12%
2021/10/19	10	39.06	14	39.75	39.95	-4	7,487	-0.05%
2021/10/18	2	38.25	27	37.63	38.40	-25	6,797	-0.37%
2021/10/15	0	0.00	5	35.10	34.95	-5	6,498	-0.08%
2021/10/14	2	34.25	0	0.00	34.05	2	6,485	0.03%
2021/10/13	4	33.95	0	0.00	33.95	4	6,504	0.06%
2021/10/12	10	34.17	0	0.00	34.35	10	6,507	0.15%
2021/10/08	3	35.25	5	35.30	34.85	-2	6,549	-0.03%
2021/10/07	2	35.90	2	35.65	35.95	0	6,559	0.00%
2021/10/06	0	0.00	4	34.65	34.95	-4	6,606	-0.06%
2021/10/05	5	34.63	1	34.75	35.00	4	6,642	0.06%
2021/10/04	4	34.46	0	0.00	33.95	4	6,662	0.06%
2021/10/01	11	35.44	0	0.00	34.90	11	6,716	0.16%
2021/09/29	12	37.71	6	36.65	36.65	6	6,833	0.09%
2021/09/28	5	38.45	5	38.30	38.35	0	6,804	0.00%
2021/09/27	0	0.00	1	38.60	37.85	-1	6,787	-0.01%
2021/09/24	1	37.10	0	0.00	37.10	1	6,714	0.01%
2021/09/23	0	0.00	5	36.87	36.95	-5	6,777	-0.07%
2021/09/22	5	36.12	0	0.00	36.15	5	6,928	0.07%
2021/09/17	1	37.45	0	0.00	37.40	1	7,059	0.01%
2021/09/16	1	36.45	11	37.90	38.40	-10	6,981	-0.14%
2021/09/15	1	36.70	2	36.13	36.15	-1	6,894	-0.01%
2021/09/14	4	37.29	0	0.00	36.90	4	6,957	0.06%
2021/09/13	1	35.80	14	36.77	37.85	-13	6,938	-0.19%
2021/09/08	0.1	34.85	0	0.00	34.40	0.1	7,245	0.00%
2021/09/07	8	34.91	0	0.00	34.70	8	7,448	0.11%
2021/09/06	0	35.15	4	35.75	35.30	-4	7,824	-0.05%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/09/01	1	36.00	5	36.00	36.05	-4	8,516	-0.05%
2021/08/30	1	35.55	0	0.00	35.85	1	8,652	0.01%
2021/08/27	0	0.00	2	35.10	35.15	-2	8,678	-0.02%
2021/08/26	5.1	35.53	2	35.35	35.15	3.1	8,741	0.04%
2021/08/25	4.2	35.75	0	0.00	35.75	4.2	8,821	0.05%
2021/08/24	4.1	35.40	0	0.00	35.25	4.1	9,016	0.05%
2021/08/20	2	34.58	0	0.00	34.65	2	9,169	0.02%
2021/08/19	6	35.18	0	0.00	34.65	6	9,207	0.07%
2021/08/18	2	35.15	0	0.00	36.10	2	9,247	0.02%
2021/08/17	4	35.99	1	35.35	35.35	3	9,273	0.03%
2021/08/16	5	36.60	1	36.55	36.40	4	9,332	0.04%
2021/08/13	1	37.65	0	0.00	37.00	1	9,400	0.01%
2021/08/11	5	37.93	1	38.35	37.80	4	9,679	0.04%
2021/08/10	1	38.90	3	39.00	38.90	-2	9,767	-0.02%
2021/08/09	4	39.32	0	0.00	38.60	4	9,968	0.04%
2021/08/06	9	40.76	0	0.00	40.35	9	10,073	0.09%
2021/08/05	1	41.05	3	41.93	41.90	-2	10,230	-0.02%
2021/08/04	7	41.67	6.5	41.55	41.55	0.5	10,568	0.00%
2021/08/03	8	40.46	35	40.88	41.45	-27	10,726	-0.25%
2021/08/02	6	39.67	8	39.91	39.95	-2	10,541	-0.02%
2021/07/30	0	0.00	7	38.72	39.25	-7	10,549	-0.07%
2021/07/29	0	0.00	6	37.77	37.90	-6	10,492	-0.06%
2021/07/28	5	35.64	1	35.85	35.35	4	10,650	0.04%
2021/07/27	0	36.90	3	37.45	36.75	-3	11,139	-0.03%
2021/07/26	4	38.11	3	37.80	38.00	1	11,536	0.01%
2021/07/23	1	37.35	3	37.40	37.20	-2	11,968	-0.02%
2021/07/22	0.1	37.00	7	36.85	36.80	-6.9	12,402	-0.06%
2021/07/21	2	36.75	0	0.00	36.45	2	12,772	0.02%
2021/07/20	7	36.90	4	36.85	36.85	3	13,624	0.02%
2021/07/19	1	37.60	3	37.40	37.50	-2	14,204	-0.01%
2021/07/16	3	38.30	2	38.15	37.60	1	14,660	0.01%
2021/07/15	5	37.22	11	37.28	38.05	-6	15,033	-0.04%
2021/07/14	6	37.02	5	36.81	36.60	1	15,345	0.01%
2021/07/13	0.1	38.15	0	0.00	37.40	0.1	16,141	0.00%
2021/07/09	3	37.73	4	37.80	37.80	-1	17,653	-0.01%
2021/07/08	8.5	38.18	1	37.75	37.95	7.5	17,835	0.04%
2021/07/07	1	38.16	49	38.93	38.15	-48	18,004	-0.27%
2021/07/06	7	38.51	10	38.40	38.30	-3	18,135	-0.02%
2021/07/05	0	0.00	8	39.63	39.75	-8	18,084	-0.04%
2021/07/02	0	0.00	2	38.85	38.85	-2	18,091	-0.01%
2021/07/01	7	38.66	18	38.66	38.45	-11	18,302	-0.06%
2021/06/30	0	0.00	1	39.65	39.30	-1	18,294	-0.01%
2021/06/29	14	39.83	0	0.00	39.20	14	18,468	0.08%
2021/06/28	5	41.32	8	41.07	41.05	-3	18,540	-0.02%
2021/06/25	18	41.12	20	40.94	40.50	-2	18,401	-0.01%
2021/06/24	6	41.14	5	40.91	40.85	1	18,544	0.01%
2021/06/23	2	40.13	0	0.00	40.80	2	18,455	0.01%
2021/06/22	4	40.48	2	39.88	39.50	2	18,352	0.01%
2021/06/21	10	39.30	0	0.00	40.35	10	18,246	0.05%
2021/06/16	2	40.30	2	41.03	40.10	0	17,926	0.00%
2021/06/15	22	41.46	21	41.06	41.95	1	17,718	0.01%
2021/06/11	10	38.99	6	39.73	40.00	4	17,336	0.02%
2021/06/10	0	0.00	1	37.60	38.15	-1	17,007	-0.01%
2021/06/09	16	37.74	16	37.73	37.20	0	16,904	0.00%
2021/06/07	7	35.61	40	35.56	35.85	-33	16,735	-0.20%
2021/06/04	0	0.00	4	37.00	36.65	-4	16,664	-0.02%
2021/06/03	3	36.77	1	37.15	37.25	2	16,671	0.01%
2021/06/02	4	37.25	3	36.85	36.40	1	16,689	0.01%
2021/06/01	1	37.25	15	37.82	37.25	-14	16,592	-0.08%
2021/05/31	5	36.82	3	36.90	37.05	2	16,440	0.01%
2021/05/28	1	37.15	0	0.00	36.40	1	16,429	0.01%
2021/05/27	4	36.05	0	0.00	36.20	4	16,365	0.02%
2021/05/26	4	35.53	4	35.78	35.75	0	16,338	0.00%
2021/05/25	3	35.25	0	0.00	35.50	3	16,250	0.02%
2021/05/24	1	35.10	34	35.39	35.25	-33	16,189	-0.20%
2021/05/21	2	34.58	15	34.63	34.65	-13	16,131	-0.08%
2021/05/20	22	33.97	32	34.91	33.70	-10	16,144	-0.06%
2021/05/19	46	33.87	20	34.25	34.25	26	15,972	0.16%
2021/05/18	5	33.46	26	33.79	34.25	-21	15,837	-0.13%
2021/05/17	41	32.65	37	32.87	32.10	4	15,722	0.03%
2021/05/14	19	35.29	43	34.84	34.50	-24	15,490	-0.15%
2021/05/13	41	35.56	5.1	35.89	35.05	35.9	15,242	0.24%
2021/05/12	42	36.58	14	38.40	36.25	28	14,940	0.19%
2021/05/11	7	38.20	87	38.37	38.00	-80	14,462	-0.55%
2021/05/10	6	40.73	24	40.65	40.55	-18	14,152	-0.13%
2021/05/07	0	0.00	48	40.28	40.50	-48	14,117	-0.34%
2021/05/06	11	40.15	0	0.00	39.65	11	13,953	0.08%
2021/05/05	45	41.01	10	41.10	39.45	35	13,762	0.25%
2021/05/04	73	40.26	40.1	41.56	40.60	32.9	13,491	0.24%
2021/05/03	18	42.41	4	43.53	42.15	14	12,947	0.11%
2021/04/29	33	42.02	19	43.06	41.60	14	12,558	0.11%
2021/04/28	94	43.93	12	43.40	43.10	82	12,112	0.68%
2021/04/27	70	42.97	7	42.99	43.15	63	11,739	0.54%
2021/04/26	120	44.36	59	44.69	44.70	61	11,342	0.54%	大買/
2021/04/23	18	40.53	65	40.41	41.80	-47	10,462	-0.45%
2021/04/22	43.1	39.08	34	38.75	38.00	9.1	9,884	0.09%
2021/04/21	87	41.03	45.4	40.84	40.60	41.6	9,433	0.44%
2021/04/20	16.5	39.07	10	38.84	39.95	6.5	9,050	0.07%
2021/04/19	41	40.77	42	40.75	40.10	-1	8,710	-0.01%
2021/04/16	60	38.89	109	37.74	39.45	-49	7,903	-0.62%	大賣/
2021/04/15	21	35.47	61.1	35.54	35.90	-40.1	7,040	-0.57%
2021/04/14	11	32.76	15.1	32.61	32.65	-4.1	6,352	-0.06%
2021/04/13	13	33.25	9	33.31	33.10	4	6,203	0.06%
2021/04/12	17	32.63	41	32.35	32.80	-24	5,987	-0.40%
2021/04/09	2	31.60	1	31.35	31.50	1	5,789	0.02%
2021/04/08	1	31.55	4	31.51	31.45	-3	5,763	-0.05%
2021/04/07	4	31.64	18	31.84	31.45	-14	5,728	-0.24%
2021/04/06	11	31.04	1	31.05	30.95	10	5,545	0.18%
2021/04/01	12	30.99	30	31.18	31.20	-18	5,507	-0.33%
2021/03/31	2	30.85	172.2	30.88	30.85	-170.2	5,291	-3.22%	大賣/鉅額交易
2021/03/30	137	29.62	2	29.65	29.70	135	5,047	2.67%	大買/鉅額交易
2021/03/29	14	29.68	12	29.78	29.70	2	5,032	0.04%
2021/03/26	6	28.83	0	0.00	28.85	6	4,899	0.12%
2021/03/25	2	28.93	10	28.90	28.90	-8	4,959	-0.16%
2021/03/24	0	0.00	8	29.16	29.05	-8	5,108	-0.16%
2021/03/23	2	28.93	0	0.00	29.00	2	5,115	0.04%
2021/03/22	1	28.95	0	0.00	29.20	1	5,117	0.02%
2021/03/19	1	28.60	4	28.79	29.10	-3	5,107	-0.06%
2021/03/18	0	0.00	2	28.65	28.55	-2	5,078	-0.04%
2021/03/17	1	28.46	0	0.00	28.50	1	5,164	0.02%
2021/03/12	1	29.10	0	0.00	28.75	1	5,570	0.02%
2021/03/11	6	29.04	14	28.86	29.00	-8	5,683	-0.14%
2021/03/10	0	0.00	10	28.50	28.50	-10	5,756	-0.17%
2021/03/09	1	27.80	0	0.00	28.05	1	5,996	0.02%
2021/03/08	9	28.15	1	28.00	28.10	8	6,033	0.13%
2021/03/05	0.2	28.75	17	28.60	28.55	-16.8	6,024	-0.28%
2021/03/04	0	0.00	1	29.15	28.80	-1	6,133	-0.02%
2021/03/03	2	29.15	1	29.15	29.30	1	6,148	0.02%
2021/03/02	0	0.00	2	29.15	28.60	-2	6,130	-0.03%
2021/02/26	0	0.00	2	28.90	29.00	-2	6,252	-0.03%
2021/02/22	1	28.80	4	29.33	29.35	-3	6,546	-0.05%
2021/02/18	8	28.49	0	0.00	28.60	8	6,541	0.12%
2021/02/17	7	28.60	1	28.60	28.55	6	6,536	0.09%
2021/02/05	11	28.01	0	0.00	28.00	11	6,498	0.17%
2021/02/02	1	28.25	1	28.20	28.30	0	6,595	0.00%
2021/02/01	1	27.95	4	28.01	28.00	-3	6,638	-0.05%
2021/01/29	0	0.00	6	28.22	28.45	-6	6,598	-0.09%
2021/01/28	0	0.00	1	27.90	28.00	-1	6,538	-0.02%
2021/01/27	0	0.00	3	28.20	28.20	-3	6,506	-0.05%
2021/01/26	3	28.00	0	0.00	28.00	3	6,491	0.05%
2021/01/25	2	28.00	1	27.90	28.25	1	6,474	0.02%
2021/01/22	6	27.94	2	28.10	27.85	4	6,458	0.06%
2021/01/21	3	28.10	0	0.00	28.00	3	6,408	0.05%
2021/01/20	5	28.57	5	28.72	28.30	0	6,375	0.00%
2021/01/19	0	0.00	5	29.40	29.15	-5	6,314	-0.08%
2021/01/18	2.1	29.39	5	29.40	29.40	-2.9	6,285	-0.05%
2021/01/15	0	0.00	21	29.83	29.80	-21	6,253	-0.34%
2021/01/14	6	30.27	1	30.25	30.10	5	6,205	0.08%
2021/01/13	2	29.90	31	29.59	29.75	-29	6,175	-0.47%
2021/01/12	5	29.74	0	0.00	29.40	5	6,141	0.08%
2021/01/11	3	30.02	3	29.60	30.10	0	6,098	0.00%
2021/01/08	15.1	29.72	0	0.00	29.55	15.1	6,060	0.25%
2021/01/07	3	30.13	25	30.15	29.95	-22	5,996	-0.37%
2021/01/06	5	30.12	0	0.00	30.00	5	5,955	0.08%
2021/01/05	2	30.78	0	0.00	30.85	2	5,853	0.03%
2021/01/04	0	0.00	4	31.11	31.40	-4	5,805	-0.07%
2020/12/31	1	30.95	2	30.95	30.75	-1	5,767	-0.02%
2020/12/30	1	31.20	1	31.25	31.25	0	5,816	0.00%
2020/12/29	2	31.40	10	31.38	31.30	-8	5,781	-0.14%
2020/12/28	0	0.00	17	31.23	31.20	-17	5,705	-0.30%
2020/12/25	1	30.85	3	30.67	30.55	-2	5,630	-0.04%
2020/12/24	2	30.30	2	30.55	30.30	0	5,600	0.00%
2020/12/23	4	30.05	0	0.00	30.30	4	5,603	0.07%
2020/12/22	6	30.27	1	30.90	30.05	5	5,630	0.09%
2020/12/21	30	30.82	0	0.00	30.70	30	5,620	0.53%
2020/12/18	38	32.16	5	31.83	31.35	33	5,590	0.59%
2020/12/17	1	31.00	0	0.00	31.20	1	5,477	0.02%
2020/12/15	8	30.86	4	30.96	30.55	4	5,455	0.07%
2020/12/11	13	31.15	0	0.00	30.90	13	5,397	0.24%
2020/12/10	20	31.72	6	32.52	31.60	14	5,361	0.26%
2020/12/09	10	32.05	12	32.31	32.45	-2	5,222	-0.04%
2020/12/08	10	32.35	2	31.95	31.80	8	5,085	0.16%
2020/12/07	6	31.47	23	31.44	31.70	-17	5,005	-0.34%
2020/12/04	22	31.43	68	31.35	31.30	-46	4,944	-0.93%
2020/12/03	38	32.16	8	32.54	32.05	30	4,829	0.62%
2020/12/02	1	31.15	12	31.45	31.50	-11	4,736	-0.23%
2020/12/01	1	31.30	10	31.50	31.30	-9	4,723	-0.19%
2020/11/30	5	31.55	4	31.25	31.30	1	4,715	0.02%
2020/11/27	57	31.00	0	0.00	31.00	57	4,718	1.21%
2020/11/26	17	30.78	2	30.75	30.95	15	4,708	0.32%
2020/11/25	7	31.03	7	31.04	30.60	0	4,826	0.00%
2020/11/24	5	30.05	0	0.00	30.10	5	4,702	0.11%
2020/11/23	1	30.25	15	30.26	30.25	-14	4,833	-0.29%
2020/11/20	26	30.46	18	30.31	30.45	8	4,811	0.17%
2020/11/19	52	29.59	58	29.45	29.50	-6	4,603	-0.13%
2020/11/18	8	29.37	33	29.35	29.40	-25	4,566	-0.55%
2020/11/17	20	28.48	0	0.00	28.55	20	4,468	0.45%
2020/11/16	1	28.55	0	0.00	28.55	1	4,604	0.02%
2020/11/13	6	28.50	0	0.00	28.60	6	4,612	0.13%
2020/11/12	0	0.00	6	28.84	28.80	-6	4,618	-0.13%
2020/11/11	7	28.96	0	0.00	29.15	7	4,650	0.15%
2020/11/10	2	29.30	0	0.00	29.30	2	4,643	0.04%
2020/11/09	0	0.00	4	28.65	28.60	-4	4,601	-0.09%
2020/11/06	0	0.00	6	28.97	28.80	-6	4,597	-0.13%
2020/11/05	3	28.95	10	29.07	28.95	-7	4,625	-0.15%
2020/11/04	3	28.65	20	28.70	28.65	-17	4,656	-0.37%
2020/11/03	5	28.75	2	28.60	28.65	3	4,771	0.06%
2020/11/02	5	28.44	0	0.00	28.40	5	4,922	0.10%
2020/10/30	8	28.51	0	0.00	28.70	8	4,970	0.16%
2020/10/29	4	28.63	0	0.00	28.80	4	5,076	0.08%
2020/10/28	2	29.00	0	0.00	29.00	2	5,093	0.04%
2020/10/27	0	0.00	3	29.40	29.25	-3	5,119	-0.06%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/23	2	28.75	0	0.00	28.75	2	5,166	0.04%
2020/10/21	0	0.00	5	28.85	28.75	-5	5,398	-0.09%
2020/10/15	3	29.00	1	29.15	29.00	2	5,689	0.04%
2020/10/14	0	0.00	4	29.50	29.45	-4	5,784	-0.07%
2020/10/13	3	29.15	0	0.00	29.15	3	5,862	0.05%
2020/10/07	0	0.00	3	29.67	29.50	-3	6,051	-0.05%
2020/10/06	1	29.05	0	0.00	29.00	1	6,028	0.02%
2020/10/05	1	28.70	1	28.85	28.90	0	6,176	0.00%
2020/09/30	1	28.75	22	28.55	28.60	-21	6,314	-0.33%
2020/09/29	3	28.68	1	28.70	28.60	2	6,436	0.03%
2020/09/28	2	28.55	0	0.00	28.45	2	6,627	0.03%
2020/09/25	6	28.21	1	28.00	28.35	5	6,782	0.07%
2020/09/24	12	28.68	0	0.00	28.35	12	6,839	0.18%
2020/09/23	1	29.70	3	29.50	29.30	-2	6,911	-0.03%
2020/09/22	1	29.65	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	0.00	8	30.39	30.15	-8	7,600	-0.11%
2020/09/18	4	30.35	0	0.00	30.10	4	7,613	0.05%
2020/09/17	5	30.42	0	0.00	30.25	5	7,653	0.07%
2020/09/16	0	0.00	7	30.82	30.50	-7	7,675	-0.09%
2020/09/15	8	30.75	4	30.95	30.70	4	7,687	0.05%
2020/09/14	11	30.54	0	0.00	30.45	11	7,913	0.14%
2020/09/11	1	30.20	0	0.00	30.25	1	8,004	0.01%
2020/09/10	8	30.81	13	31.05	30.55	-5	8,207	-0.06%
2020/09/09	11	30.98	1	30.95	31.00	10	8,241	0.12%
2020/09/08	2	30.80	2	30.93	30.45	0	8,310	0.00%
2020/09/07	10	31.35	14	31.22	31.00	-4	8,379	-0.05%
2020/09/04	6	30.58	0	0.00	30.60	6	8,293	0.07%
2020/09/03	3	30.55	2	30.73	30.55	1	8,287	0.01%
2020/09/02	4	31.24	5	30.87	30.80	-1	8,260	-0.01%
2020/09/01	7	30.34	10.5	30.36	30.45	-3.5	8,207	-0.04%
2020/08/31	5	30.28	22	30.73	30.10	-17	8,182	-0.21%
2020/08/28	0	0.00	7	30.00	30.00	-7	8,058	-0.09%
2020/08/27	24	30.03	3	29.85	29.80	21	8,063	0.26%
2020/08/26	7.1	29.35	5	29.98	30.05	2.1	7,941	0.03%
2020/08/25	13	29.13	1	29.20	28.95	12	7,929	0.15%
2020/08/21	1	28.35	5	28.80	28.80	-4	8,070	-0.05%
2020/08/20	12.1	28.27	2	28.20	28.10	10.1	8,171	0.12%
2020/08/19	0	0.00	11	29.76	29.40	-11	8,176	-0.13%
2020/08/18	1	29.90	5	30.15	29.75	-4	8,281	-0.05%
2020/08/17	0	0.00	1	30.20	30.20	-1	8,289	-0.01%
2020/08/14	5	29.72	0	0.00	30.00	5	8,261	0.06%
2020/08/13	1	29.90	0	0.00	29.45	1	8,271	0.01%
2020/08/12	4	29.93	26	30.00	29.75	-22	8,262	-0.27%
2020/08/11	18	30.42	0	0.00	30.15	18	8,251	0.22%
2020/08/10	1	30.45	2	30.50	30.45	-1	8,272	-0.01%
2020/08/07	5	30.06	2	30.20	30.10	3	8,296	0.04%
2020/08/06	0	0.00	11	31.30	31.05	-11	8,239	-0.13%
2020/08/05	6	30.44	0	0.00	30.25	6	8,120	0.07%
2020/08/04	5.1	30.37	12	30.48	30.35	-6.9	8,116	-0.09%
2020/08/03	4	29.88	0	0.00	29.85	4	8,021	0.05%
2020/07/31	6	29.93	0	0.00	29.90	6	8,109	0.07%
2020/07/30	0	0.00	3	30.20	29.90	-3	8,131	-0.04%
2020/07/29	3	29.23	0	0.00	29.50	3	8,105	0.04%
2020/07/28	10	29.51	0	0.00	28.95	10	8,104	0.12%
2020/07/27	11	30.58	6	30.89	30.05	5	8,020	0.06%
2020/07/24	6	31.03	7	31.22	30.75	-1	7,968	-0.01%
2020/07/23	7	30.91	0	0.00	30.90	7	7,898	0.09%
2020/07/22	2	31.30	0	31.25	31.25	2	7,899	0.03%
2020/07/21	8	31.33	0	0.00	31.20	8	7,864	0.10%
2020/07/20	1	31.05	35	31.55	31.50	-34	7,808	-0.44%
2020/07/17	14	30.76	1	31.00	31.00	13	7,761	0.17%
2020/07/16	1	31.45	2	31.40	31.15	-1	7,761	-0.01%
2020/07/15	13	31.10	0	0.00	30.70	13	7,708	0.17%
2020/07/14	13	31.31	4	31.25	31.00	9	7,806	0.12%
2020/07/13	0	0.00	14	31.37	31.80	-14	7,782	-0.18%
2020/07/10	23	31.75	0	0.00	31.30	23	7,843	0.29%
2020/07/09	4	33.24	7	33.09	32.90	-3	7,741	-0.04%
2020/07/08	4	33.46	3	33.60	33.45	1	7,696	0.01%
2020/07/07	18	33.36	9	33.53	32.95	9	7,652	0.12%
2020/07/06	0	0.00	7	33.11	33.10	-7	7,565	-0.09%
2020/07/03	17	32.63	1	33.00	32.40	16	7,551	0.21%
2020/07/02	8	32.81	5	32.88	32.50	3	7,536	0.04%
2020/07/01	23	33.02	5	32.87	32.35	18	7,466	0.24%
2020/06/30	20	32.73	66	32.71	33.15	-46	7,086	-0.65%
2020/06/29	6	30.21	0	0.00	30.15	6	6,816	0.09%
2020/06/24	5	30.65	6	30.95	30.50	-1	6,829	-0.01%
2020/06/23	0	0.00	2	30.65	30.60	-2	6,858	-0.03%
2020/06/22	0	0.00	7	30.54	30.50	-7	6,869	-0.10%
2020/06/19	2	30.88	13	30.92	30.30	-11	6,947	-0.16%
2020/06/18	6	30.80	6	30.93	30.80	0	6,746	0.00%
2020/06/17	1	31.05	4	30.93	30.75	-3	6,739	-0.04%
2020/06/16	34	30.00	34	30.11	30.00	0	6,809	0.00%
2020/06/15	0	0.00	9	29.98	29.70	-9	7,172	-0.13%
2020/06/12	7.1	28.86	1	29.15	29.15	6.1	7,177	0.08%
2020/06/11	12	30.05	14	30.08	29.85	-2	7,204	-0.03%
2020/06/10	6	30.18	0	0.00	30.05	6	7,285	0.08%
2020/06/09	7	30.16	6	30.20	30.15	1	7,462	0.01%
2020/06/08	14	30.43	9.1	30.52	30.45	4.9	7,598	0.06%
2020/06/05	9	30.16	0	0.00	30.15	9	7,587	0.12%
2020/06/04	1	30.25	4	30.43	30.20	-3	7,633	-0.04%
2020/06/03	6	30.06	1	30.25	30.15	5	7,707	0.06%
2020/06/02	6	30.03	6	30.26	30.00	0	7,759	0.00%
2020/06/01	1	30.20	6	30.54	30.55	-5	7,836	-0.06%
2020/05/29	2.1	29.98	15	29.90	30.50	-12.9	7,867	-0.16%
2020/05/28	3	30.02	4	30.40	29.60	-1	8,077	-0.01%
2020/05/27	1	30.75	24	30.99	30.70	-23	8,086	-0.28%
2020/05/26	1	29.90	5	30.17	30.00	-4	8,123	-0.05%
2020/05/25	1	28.85	7	29.05	29.50	-6	8,136	-0.07%
2020/05/22	40	28.21	0	0.00	28.10	40	8,028	0.50%
2020/05/21	0	0.00	2	29.00	28.80	-2	8,024	-0.02%
2020/05/20	0	0.00	3	28.83	28.70	-3	8,128	-0.04%
2020/05/19	0	0.00	3	28.30	28.65	-3	8,101	-0.04%
2020/05/18	3	28.10	0	0.00	27.95	3	8,078	0.04%
2020/05/15	4	28.48	2	28.75	28.30	2	8,076	0.02%
2020/05/14	12	28.73	0	0.00	28.20	12	8,040	0.15%
2020/05/12	6	28.97	0	0.00	29.10	6	7,979	0.08%
2020/05/11	13	28.99	4	29.03	28.90	9	7,968	0.11%
2020/05/08	7	29.01	4	29.00	28.90	3	7,937	0.04%
2020/05/07	12	28.83	10	28.78	29.10	2	7,925	0.03%
2020/05/06	2	29.83	31	29.75	29.70	-29	7,842	-0.37%
2020/05/05	9	29.41	0	0.00	29.40	9	7,803	0.12%
2020/05/04	5	29.40	9	29.34	29.25	-4	7,814	-0.05%
2020/04/30	4	30.13	35	30.04	30.00	-31	7,805	-0.40%
2020/04/29	12	29.95	2	30.25	29.85	10	7,858	0.13%
2020/04/28	2	30.10	9	30.32	29.95	-7	7,869	-0.09%
2020/04/27	2	30.05	1.1	30.10	30.00	1	7,955	0.01%
2020/04/24	7	28.95	3	28.95	29.15	4	7,894	0.05%
2020/04/23	5	28.80	12	29.03	28.80	-7	7,896	-0.09%
2020/04/22	4	28.94	8	28.84	28.60	-4	7,870	-0.05%
2020/04/21	18	29.22	5	29.63	28.80	13	7,852	0.17%
2020/04/20	1	30.20	1	30.05	30.05	0	7,769	0.00%
2020/04/17	20	30.85	12	31.10	30.05	8	7,769	0.10%
2020/04/16	2	31.15	1	31.35	31.20	1	7,613	0.01%
2020/04/15	78	31.76	76	31.36	31.20	2	7,598	0.03%
2020/04/14	0	0.00	6	30.64	30.60	-6	7,525	-0.08%
2020/04/13	1	30.30	5	30.35	30.60	-4	7,578	-0.05%
2020/04/10	19	30.25	36.1	30.12	30.40	-17.1	7,528	-0.23%
2020/04/09	4	30.04	4	30.34	29.70	0	7,544	0.00%
2020/04/08	30	30.00	29	30.27	30.35	1	7,478	0.01%
2020/04/07	29	29.23	21	29.22	29.25	8	7,348	0.11%
2020/04/06	21	29.25	1	29.15	29.35	20	7,284	0.27%
2020/04/01	1	28.70	1	28.90	28.90	0	7,353	0.00%
2020/03/31	2	28.98	5	28.69	28.40	-3	7,422	-0.04%
2020/03/30	6	27.93	2	27.90	28.30	4	7,425	0.05%
2020/03/27	4	29.26	1	29.40	27.95	3	7,509	0.04%
2020/03/26	1	28.50	2	28.55	28.85	-1	7,909	-0.01%
2020/03/25	14	28.98	1	29.10	28.90	13	8,151	0.16%
2020/03/24	6	28.58	3	28.55	28.40	3	8,194	0.04%
2020/03/23	6	27.68	0	0.00	27.70	6	8,536	0.07%
2020/03/20	2	30.05	10	30.17	29.45	-8	8,940	-0.09%
2020/03/19	75	27.80	20	27.59	28.40	55	9,253	0.59%
2020/03/18	1	27.85	9	28.31	26.95	-8	8,872	-0.09%
2020/03/17	5	26.42	2	26.35	26.95	3	9,000	0.03%
2020/03/16	15.1	28.82	9	29.18	27.00	6.1	8,874	0.07%
2020/03/13	20	29.03	2	29.33	29.75	18	8,709	0.21%
2020/03/12	7	32.50	2	32.55	32.10	5	8,506	0.06%
2020/03/11	0	0.00	5	35.26	34.85	-5	8,348	-0.06%
2020/03/10	1	35.70	4	35.10	35.80	-3	8,328	-0.04%
2020/03/09	4	35.88	0	0.00	35.60	4	8,248	0.05%
2020/03/06	3	36.97	2	37.35	37.55	1	8,123	0.01%
2020/03/05	28	36.90	28	38.00	36.90	0	8,060	0.00%
2020/03/04	0	0.00	4	37.50	37.65	-4	7,951	-0.05%
2020/03/03	1	37.20	111	37.17	37.45	-110	7,867	-1.40%	大賣/鉅額交易
2020/03/02	0	0.00	5	36.13	36.40	-5	7,673	-0.07%
2020/02/27	1	35.50	1	36.35	35.00	0	7,547	0.00%
2020/02/26	1	36.85	6	36.25	36.50	-5	7,373	-0.07%
2020/02/25	0	0.00	2	34.70	34.90	-2	7,202	-0.03%
2020/02/24	4	35.00	0	0.00	34.90	4	7,183	0.06%
2020/02/21	0	0.00	2	36.08	35.45	-2	7,171	-0.03%
2020/02/20	1	34.95	4	35.00	35.30	-3	7,060	-0.04%
2020/02/17	2	34.28	22	34.32	34.60	-20	7,086	-0.28%
2020/02/14	29	34.55	0	0.00	34.40	29	7,082	0.41%
2020/02/13	0	0.00	12	34.48	34.15	-12	7,087	-0.17%
2020/02/12	5	34.05	28	34.22	34.15	-23	7,121	-0.32%
2020/02/10	3	33.03	1	32.95	33.05	2	7,237	0.03%
2020/02/07	2	33.45	0	0.00	33.35	2	7,243	0.03%
2020/02/06	15	34.08	0	0.00	34.20	15	7,237	0.21%
2020/02/05	2	33.68	6	34.04	33.60	-4	7,244	-0.06%
2020/02/04	11	33.34	16	33.42	33.50	-5	7,220	-0.07%
2020/02/03	8	32.19	12	31.84	33.00	-4	7,249	-0.06%
2020/01/31	3	34.60	34	34.62	34.25	-31	7,189	-0.43%
2020/01/30	6	34.76	15	34.63	34.20	-9	7,193	-0.13%
2020/01/20	19	37.66	27	37.62	37.55	-8	7,143	-0.11%
2020/01/17	0	0.00	2	37.90	37.80	-2	7,229	-0.03%
2020/01/16	5	37.50	0	0.00	37.70	5	7,309	0.07%
2020/01/15	10	37.60	4	37.96	37.35	6	7,445	0.08%
2020/01/14	5	37.40	10	37.80	37.80	-5	7,433	-0.07%
2020/01/13	5	37.30	2	36.85	37.50	3	7,430	0.04%
2020/01/09	0	0.00	11	36.68	36.95	-11	7,461	-0.15%
2020/01/08	3	36.60	7	36.63	36.15	-4	7,466	-0.05%
2020/01/07	95	38.07	3	37.65	37.00	92	7,476	1.23%
2020/01/06	10	38.25	24.5	38.31	38.20	-14.5	7,443	-0.19%
2020/01/03	3	38.20	9	38.32	38.15	-6	7,509	-0.08%
2020/01/02	3	38.78	0	0.00	38.35	3	7,550	0.04%
2019/12/31	10	38.48	2	38.40	38.45	8	7,597	0.11%
2019/12/30	3	38.50	1	38.35	38.35	2	7,685	0.03%
2019/12/27	14	38.70	6	38.73	38.50	8	7,650	0.10%
2019/12/26	17	38.38	1	38.50	38.40	16	7,510	0.21%
2019/12/25	2	38.98	1	39.25	38.90	1	7,446	0.01%
2019/12/24	13	39.15	15	38.98	38.75	-2	7,452	-0.03%
2019/12/23	15	40.07	29	40.09	39.20	-14	7,343	-0.19%
2019/12/20	8	38.61	12	39.18	39.00	-4	6,899	-0.06%
2019/12/19	20	38.06	6	38.38	38.50	14	6,622	0.21%
2019/12/18	33	38.77	18	38.60	38.10	15	6,490	0.23%
2019/12/17	39	38.46	25	38.36	38.00	14	6,134	0.23%
2019/12/16	58	37.52	40	37.79	39.10	18	5,802	0.31%
2019/12/13	1	35.70	0	0.00	35.55	1	5,577	0.02%
2019/12/12	10	36.88	16	36.80	36.40	-6	5,540	-0.11%
2019/12/11	1	35.50	5	35.67	35.70	-4	5,287	-0.08%
2019/12/10	0	0.00	5	35.45	35.45	-5	5,328	-0.09%
2019/12/09	2	35.08	0	0.00	35.10	2	5,418	0.04%
2019/12/06	0	0.00	3	35.55	35.50	-3	5,434	-0.06%
2019/12/05	4	35.71	4	35.80	35.85	0	5,489	0.00%
2019/12/04	0	0.00	7	35.40	35.15	-7	5,506	-0.13%
2019/12/03	3	35.10	0	0.00	35.45	3	5,542	0.05%
2019/12/02	5	35.25	1	35.40	35.40	4	5,569	0.07%
2019/11/29	1	35.05	2	35.15	35.05	-1	5,542	-0.02%
2019/11/28	2	35.40	0	0.00	35.35	2	5,538	0.04%
2019/11/27	10	35.90	21	35.93	35.90	-11	5,556	-0.20%
2019/11/26	8	35.18	0	0.00	35.20	8	5,461	0.15%
2019/11/22	10	35.05	0	0.00	34.85	10	5,519	0.18%
2019/11/21	15	34.63	0	0.00	34.75	15	5,528	0.27%
2019/11/20	0	0.00	39	34.65	34.75	-39	5,526	-0.71%
2019/11/18	1	35.30	1	35.35	35.50	0	5,514	0.00%
2019/11/15	3	34.80	4	34.75	34.85	-1	5,509	-0.02%
2019/11/14	4	34.38	0	0.00	34.35	4	5,518	0.07%
2019/11/13	0	0.00	1	35.00	34.95	-1	5,520	-0.02%
2019/11/12	3	34.83	0	0.00	35.05	3	5,576	0.05%
2019/11/11	6	34.83	0	0.00	34.65	6	5,626	0.11%
2019/11/08	5	35.70	1	35.75	35.75	4	5,640	0.07%
2019/11/07	6	35.71	0	0.00	36.10	6	5,692	0.11%
2019/11/06	2	37.35	0	0.00	36.90	2	5,686	0.04%
2019/11/05	1	37.60	2	37.60	37.50	-1	5,984	-0.02%
2019/11/04	1	37.55	10	37.30	37.30	-9	6,019	-0.15%
2019/11/01	0	0.00	1	37.25	37.30	-1	6,039	-0.02%
2019/10/31	5	37.31	2	36.95	36.80	3	6,132	0.05%
2019/10/30	1	37.70	10	37.70	37.50	-9	6,142	-0.15%
2019/10/29	1	37.40	0	0.00	37.50	1	6,135	0.02%
2019/10/28	23	38.65	0	0.00	37.90	23	6,209	0.37%
2019/10/25	2	39.43	3	38.88	38.75	-1	6,201	-0.02%
2019/10/24	7	38.84	1	39.00	39.25	6	6,162	0.10%
2019/10/23	1	38.55	9	38.88	38.50	-8	6,182	-0.13%
2019/10/22	4	38.25	0	0.00	38.00	4	6,083	0.07%
2019/10/21	0.5	38.00	1	37.90	38.10	-0.5	6,093	-0.01%
2019/10/18	30	37.92	31	38.17	37.90	-1	6,115	-0.02%
2019/10/17	11	38.05	5	38.06	38.10	6	6,146	0.10%
2019/10/16	16	37.75	13	37.95	37.50	3	6,336	0.05%
2019/10/15	38	38.05	29	38.37	37.95	9	6,533	0.14%
2019/10/14	5	38.20	2	38.20	38.25	3	6,572	0.05%
2019/10/09	7	38.23	6	38.26	37.70	1	6,532	0.02%
2019/10/08	4	38.00	13	38.10	38.25	-9	6,479	-0.14%
2019/10/07	0	0.00	2	37.73	37.50	-2	6,469	-0.03%
2019/10/04	1	36.85	1	36.75	36.85	0	6,431	0.00%
2019/10/03	0	0.00	2	36.35	36.45	-2	6,430	-0.03%
2019/10/01	0	0.00	1	36.15	36.15	-1	6,792	-0.01%
2019/09/27	4	36.20	5	35.95	35.50	-1	6,765	-0.01%
2019/09/26	0	0.00	6	36.75	36.70	-6	6,700	-0.09%
2019/09/25	3	37.02	2	36.95	36.65	1	6,722	0.01%
2019/09/24	4	37.75	11	37.78	37.60	-7	6,712	-0.10%
2019/09/23	9	37.72	1	38.05	37.65	8	6,702	0.12%
2019/09/20	2	37.95	0	0.00	37.70	2	6,702	0.03%
2019/09/19	4	37.75	4	38.06	37.50	0	6,640	0.00%
2019/09/18	19	38.67	18	38.45	38.55	1	6,601	0.02%
2019/09/17	9	36.83	8	37.18	36.65	1	6,243	0.02%
2019/09/12	35	37.06	31	37.51	37.05	4	6,354	0.06%
2019/09/11	1	36.60	20	36.53	37.25	-19	6,393	-0.30%
2019/09/10	15	36.06	6	36.33	35.85	9	6,314	0.14%
2019/09/09	6	36.83	8	36.81	36.75	-2	6,308	-0.03%
2019/09/06	1	36.20	0	0.00	36.20	1	6,293	0.02%
2019/09/05	0	0.00	4	35.58	35.50	-4	6,436	-0.06%
2019/09/04	0	0.00	1	35.15	35.25	-1	6,445	-0.02%
2019/09/02	1	34.30	1	34.85	34.90	0	6,591	0.00%
2019/08/30	5	35.02	1	35.25	34.75	4	6,617	0.06%
2019/08/29	0	0.00	2	34.88	34.60	-2	6,662	-0.03%
2019/08/28	0	0.00	2	34.70	34.75	-2	6,702	-0.03%
2019/08/27	0	0.00	1	34.40	34.40	-1	6,781	-0.01%
2019/08/26	2	33.63	1	33.75	33.85	1	6,789	0.01%
2019/08/23	1	33.90	6	34.18	34.10	-5	6,811	-0.07%
2019/08/22	0	0.00	1	34.05	34.05	-1	6,845	-0.01%
2019/08/20	2	33.80	1	33.95	33.75	1	6,914	0.01%
2019/08/19	0	0.00	4	33.93	33.95	-4	6,963	-0.06%
2019/08/16	0	0.00	10	34.18	34.20	-10	6,984	-0.14%
2019/08/15	1	32.90	10	33.23	33.70	-9	7,001	-0.13%
2019/08/14	0	0.00	2	33.33	33.25	-2	7,095	-0.03%
2019/08/13	2	32.70	3	32.65	32.65	-1	7,071	-0.01%
2019/08/12	3	32.98	1	33.25	33.25	2	7,124	0.03%
2019/08/08	19	32.83	0	0.00	32.85	19	7,143	0.27%
2019/08/07	36	33.19	5	33.28	33.00	31	7,184	0.43%
2019/08/06	3	35.60	0	0.00	35.85	3	7,017	0.04%
2019/08/05	1	36.45	0	0.00	36.40	1	7,074	0.01%
2019/08/02	4	37.16	50	36.68	36.80	-46	7,279	-0.63%
2019/08/01	7	37.99	0	0.00	37.95	7	7,349	0.10%
2019/07/31	1	38.85	1	39.00	38.85	0	7,567	0.00%
2019/07/30	5	39.00	3	39.18	38.75	2	7,993	0.03%
2019/07/29	11	40.45	4	40.78	40.10	7	7,996	0.09%
2019/07/26	2	40.28	1	39.95	40.25	1	8,005	0.01%
2019/07/25	6	40.17	4	40.11	40.25	2	8,165	0.02%
2019/07/23	0	0.00	7	39.36	39.50	-7	8,160	-0.09%
2019/07/22	5	39.08	3	39.30	39.25	2	8,204	0.02%
2019/07/19	4	39.38	0	0.00	39.15	4	8,258	0.05%
2019/07/18	73	40.46	26	39.95	39.55	47	8,268	0.57%
2019/07/17	21	39.88	32	39.81	40.55	-11	8,135	-0.14%
2019/07/16	12	39.40	20	39.53	39.40	-8	8,035	-0.10%
2019/07/15	2	39.00	0	0.00	38.95	2	8,111	0.02%
2019/07/12	1	38.90	9	39.34	38.90	-8	8,342	-0.10%
2019/07/11	0	0.00	6	39.18	39.20	-6	8,562	-0.07%
2019/07/10	1	38.90	25	38.74	38.65	-24	8,614	-0.28%
2019/07/09	4	38.65	1	38.75	38.65	3	8,828	0.03%
2019/07/08	30	39.62	17	39.84	39.00	13	9,049	0.14%
2019/07/05	13	37.37	3	37.22	37.50	10	9,086	0.11%
2019/07/03	4	37.05	2	37.25	37.00	2	10,571	0.02%
2019/07/02	0	0.00	4	37.31	37.35	-4	10,901	-0.04%
2019/07/01	6	36.83	2	37.10	36.85	4	11,031	0.04%
2019/06/28	0	0.00	2	36.80	36.55	-2	11,361	-0.02%
2019/06/27	10	36.95	6	36.91	36.70	4	11,501	0.03%
2019/06/26	1	36.50	3	36.65	36.80	-2	11,707	-0.02%
2019/06/25	12	37.54	7	37.43	36.75	5	11,834	0.04%
2019/06/24	4	37.40	0	0.00	37.40	4	11,963	0.03%
2019/06/21	1	37.35	9	37.20	37.20	-8	12,065	-0.07%
2019/06/20	8	37.45	8	37.40	37.10	0	12,189	0.00%
2019/06/19	10	36.74	20	36.95	37.05	-10	12,635	-0.08%
2019/06/18	1	36.30	0	0.00	36.10	1	12,760	0.01%
2019/06/17	13	36.73	1	37.20	36.50	12	13,098	0.09%
2019/06/14	4	36.85	1	36.90	36.90	3	13,916	0.02%
2019/06/13	13	37.23	10	36.97	36.80	3	14,624	0.02%
2019/06/12	0	0.00	11	35.89	36.25	-11	14,754	-0.07%
2019/06/11	2	36.05	10	36.18	36.00	-8	14,900	-0.05%
2019/06/10	1	35.65	3	35.50	35.50	-2	14,813	-0.01%
2019/06/06	15.1	34.95	16	35.03	34.95	-0.9	14,843	-0.01%
2019/06/05	8	35.29	18	35.50	34.85	-10	14,952	-0.07%
2019/06/04	6	35.28	0	0.00	35.15	6	14,982	0.04%
2019/06/03	19	35.23	6	35.18	35.10	13	15,244	0.09%
2019/05/31	37.1	36.11	39	36.30	36.10	-1.9	15,195	-0.01%
2019/05/30	4	35.95	1	36.40	36.25	3	15,280	0.02%
2019/05/29	2	35.83	0	0.00	35.70	2	15,399	0.01%
2019/05/28	2	36.15	10	36.19	36.05	-8	15,485	-0.05%
2019/05/27	1	35.95	5	36.05	35.80	-4	15,658	-0.03%
2019/05/24	1	36.15	17	36.12	36.15	-16	16,081	-0.10%
2019/05/23	7	35.52	14	35.44	35.65	-7	16,183	-0.04%
2019/05/22	14	36.25	20	36.00	36.10	-6	16,253	-0.04%
2019/05/21	2	36.13	11	36.17	36.65	-9	16,356	-0.06%
2019/05/20	12	34.56	5	34.55	34.55	7	16,304	0.04%
2019/05/17	2	34.53	3	35.20	34.55	-1	16,364	-0.01%
2019/05/16	4	36.05	0	0.00	35.50	4	16,401	0.02%
2019/05/15	7	36.56	5	36.62	36.70	2	16,463	0.01%
2019/05/14	5	35.30	8	35.12	35.65	-3	16,506	-0.02%
2019/05/13	9	35.97	0	0.00	35.40	9	16,473	0.05%
2019/05/10	28	36.94	5	36.52	36.45	23	16,462	0.14%
2019/05/09	9	37.44	26	37.70	37.20	-17	16,372	-0.10%
2019/05/08	21	38.06	9	38.29	37.50	12	16,549	0.07%
2019/05/07	69	39.44	12	39.37	39.20	57	16,842	0.34%
2019/05/06	12	41.69	8	41.98	41.50	4	16,539	0.02%
2019/05/03	9	42.79	3	42.90	42.90	6	16,507	0.04%
2019/05/02	10	42.79	43	42.89	43.05	-33	16,608	-0.20%
2019/04/30	2	41.00	7	41.31	41.80	-5	16,598	-0.03%
2019/04/29	5	41.18	11	41.28	41.20	-6	16,873	-0.04%
2019/04/26	13	41.26	12	41.65	41.20	1	16,896	0.01%
2019/04/25	17	42.02	2	42.25	42.00	15	17,209	0.09%
2019/04/24	29	42.48	23	43.09	42.45	6	17,234	0.03%
2019/04/23	23	42.77	2	42.58	42.60	21	17,276	0.12%
2019/04/22	14	43.15	24	43.42	43.15	-10	17,522	-0.06%
2019/04/19	13	42.50	37	42.68	42.70	-24	17,712	-0.14%
2019/04/18	32	43.28	18	44.16	42.15	14	17,796	0.08%
2019/04/17	22	44.69	9	44.98	44.30	13	17,877	0.07%
2019/04/16	12	44.34	13	44.02	44.50	-1	17,684	-0.01%
2019/04/15	11	43.70	15	43.92	43.90	-4	17,630	-0.02%
2019/04/12	3	43.85	47	43.87	43.75	-44	17,456	-0.25%
2019/04/11	54.5	43.58	20	43.17	43.00	34.5	17,228	0.20%
2019/04/10	66	44.49	35	43.89	44.25	31	16,912	0.18%
2019/04/09	15	41.85	19	41.78	42.00	-4	15,995	-0.03%
2019/04/08	13	41.43	43	41.48	40.90	-30	15,740	-0.19%
2019/04/03	36	40.52	12	40.66	40.45	24	15,536	0.15%
2019/04/02	39	41.26	33	41.00	40.80	6	15,407	0.04%
2019/04/01	14	40.26	0	0.00	40.15	14	15,066	0.09%
2019/03/29	20	40.01	5	40.10	39.95	15	14,931	0.10%
2019/03/28	6	39.48	0	0.00	39.55	6	14,844	0.04%
2019/03/27	6	39.93	32	40.08	39.85	-26	14,968	-0.17%
2019/03/26	22	39.31	1	39.40	39.20	21	14,863	0.14%
2019/03/25	28	39.17	8	39.44	38.85	20	14,975	0.13%
2019/03/22	15	41.65	16	41.05	40.60	-1	14,881	-0.01%
2019/03/20	5	40.41	40	40.01	40.35	-35	14,483	-0.24%
2019/03/19	10	40.18	22	41.74	39.55	-12	14,288	-0.08%
2019/03/18	23	38.35	162	39.98	41.15	-139	13,620	-1.02%	大賣/鉅額交易
2019/03/15	11	37.37	8	37.56	37.45	3	13,140	0.02%
2019/03/14	12	36.76	7	36.91	36.80	5	12,936	0.04%
2019/03/13	1	36.15	0	0.00	36.20	1	13,061	0.01%
2019/03/12	3	36.17	0	0.00	36.00	3	13,193	0.02%
2019/03/11	1	36.30	4	36.55	36.25	-3	13,291	-0.02%
2019/03/08	2	35.10	3	35.22	36.00	-1	13,536	-0.01%
2019/03/07	9	35.84	0	0.00	35.60	9	14,841	0.06%
2019/03/06	1	37.40	0	0.00	37.25	1	15,111	0.01%
2019/03/05	3	37.53	1	38.25	37.50	2	15,338	0.01%
2019/02/27	2	36.78	2	36.88	36.80	0	15,395	0.00%
2019/02/26	3	37.60	15	37.53	37.45	-12	15,447	-0.08%
2019/02/25	11	38.20	9	38.70	38.00	2	15,655	0.01%
2019/02/22	10	37.10	4	37.11	37.10	6	15,441	0.04%
2019/02/21	4	36.53	1	37.30	36.55	3	15,576	0.02%
2019/02/20	8	37.17	8	37.20	37.00	0	15,698	0.00%
2019/02/19	152	36.55	4	36.60	36.55	148	15,945	0.93%	大買/鉅額交易
2019/02/18	0	0.00	7	35.86	35.90	-7	16,167	-0.04%
2019/02/15	8	35.48	5	35.40	35.35	3	16,495	0.02%
2019/02/14	4	36.78	3	36.53	36.50	1	17,457	0.01%
2019/02/13	2	36.15	5	36.40	36.20	-3	17,620	-0.02%
2019/02/12	1	37.30	2	37.30	37.10	-1	17,598	-0.01%
2019/02/11	4	36.68	15	36.72	36.80	-11	17,833	-0.06%
2019/01/30	4	36.80	2	36.83	36.55	2	17,875	0.01%
2019/01/29	7	36.96	1	36.95	37.00	6	17,804	0.03%
2019/01/28	11	36.96	13	37.11	37.95	-2	17,508	-0.01%
2019/01/25	0	0.00	3	34.85	34.80	-3	17,053	-0.02%
2019/01/24	0	0.00	5	34.60	34.45	-5	17,031	-0.03%
2019/01/23	7	34.63	1	34.65	34.50	6	17,032	0.04%
2019/01/22	22	34.28	2	34.00	34.00	20	16,931	0.12%
2019/01/21	5	33.85	4	34.00	34.10	1	16,789	0.01%
2019/01/18	2	32.98	0	0.00	32.95	2	16,517	0.01%
2019/01/17	16	32.69	14	32.72	32.85	2	16,516	0.01%
2019/01/15	5	33.71	8	33.84	33.80	-3	16,294	-0.02%
2019/01/14	4	33.71	3	34.00	33.60	1	16,235	0.01%
2019/01/11	11	34.38	36.7	33.90	33.60	-25.7	15,993	-0.16%
2019/01/10	5	34.65	1	34.65	34.60	4	15,728	0.03%
2019/01/09	13	36.57	1	36.20	35.35	12	15,538	0.08%
2019/01/08	0	0.00	3	37.27	37.00	-3	15,237	-0.02%
2019/01/07	0	0.00	1	37.80	36.70	-1	15,272	-0.01%
2019/01/03	5	36.20	7	36.15	36.10	-2	15,382	-0.01%
2019/01/02	1	35.80	4	35.39	36.10	-3	15,459	-0.02%
2018/12/28	9	35.43	0	0.00	35.35	9	15,655	0.06%
2018/12/27	0	0.00	1	36.50	36.50	-1	15,552	-0.01%
2018/12/26	4	36.71	4	37.65	36.20	0	15,523	0.00%
2018/12/25	3	36.10	0	0.00	36.05	3	15,419	0.02%
2018/12/24	1	36.55	2	36.25	36.60	-1	15,423	-0.01%
2018/12/22	0	0.00	1	35.95	36.00	-1	15,442	-0.01%
2018/12/21	1	36.00	1	35.70	36.30	0	15,495	0.00%
2018/12/20	1	36.60	0	0.00	35.90	1	15,428	0.01%
2018/12/19	9.1	38.54	5	38.31	38.15	4.1	15,382	0.03%
2018/12/18	5	39.05	3	38.72	38.80	2	15,267	0.01%
2018/12/17	1	38.00	1	37.75	37.75	0	15,081	0.00%
2018/12/14	3	39.60	0	0.00	38.65	3	14,964	0.02%
2018/12/13	8	39.05	1	38.95	38.90	7	14,878	0.05%
2018/12/12	3	39.58	1	39.60	39.45	2	14,731	0.01%
2018/12/11	7	39.62	0	0.00	39.15	7	14,594	0.05%
2018/12/10	12	40.24	5	39.72	39.50	7	14,454	0.05%
2018/12/07	11	43.39	9	43.28	42.80	2	14,188	0.01%
2018/12/06	4	42.99	5	44.15	42.55	-1	14,100	-0.01%
2018/12/05	4	46.23	3	46.55	46.45	1	13,891	0.01%
2018/12/04	8.1	46.65	4	46.89	46.35	4.1	13,879	0.03%
2018/12/03	16	46.41	29	46.60	47.25	-13	13,881	-0.09%
2018/11/30	34	47.05	20	47.48	45.55	14	13,493	0.10%
2018/11/29	27	47.33	9	47.78	47.00	18	12,082	0.15%
2018/11/28	6.2	43.97	23	43.70	45.30	-16.8	11,511	-0.15%
2018/11/27	1.3	42.14	4	42.26	43.15	-2.7	11,258	-0.02%
2018/11/26	6	42.02	1	41.65	41.40	5	11,163	0.04%
2018/11/23	9	42.24	3	42.87	41.90	6	10,973	0.05%
2018/11/22	34	43.60	17	43.82	42.60	17	10,822	0.16%
2018/11/21	9	43.01	3	43.12	43.00	6	10,409	0.06%
2018/11/20	7	42.86	32	42.17	42.80	-25	10,156	-0.25%
2018/11/19	32	42.12	5	42.92	41.85	27	9,861	0.27%
2018/11/16	20	44.04	23	44.18	43.00	-3	9,654	-0.03%
2018/11/15	19	43.01	15	43.48	42.90	4	9,436	0.04%
2018/11/14	55	43.83	38	44.00	43.00	17	9,140	0.19%
2018/11/13	33	42.53	33	42.52	44.55	0	8,732	0.00%
2018/11/12	16	40.92	11	41.56	42.35	5	7,639	0.07%
2018/11/09	15	39.30	21	39.07	38.50	-6	7,419	-0.08%
2018/11/08	20.1	38.11	10	38.42	39.10	10.1	7,418	0.14%
2018/11/07	2	35.38	15	35.68	37.15	-13	7,128	-0.18%
2018/11/06	4	34.50	4	35.34	33.80	0	7,101	0.00%
2018/11/05	6	35.16	5	34.86	34.85	1	7,288	0.01%
2018/11/02	17	35.28	17	35.45	35.70	0	7,240	0.00%
2018/11/01	10	34.62	11	34.55	34.90	-1	7,135	-0.01%
2018/10/31	13	33.51	9	33.71	33.60	4	7,146	0.06%
2018/10/30	7	32.49	4	32.50	32.70	3	7,060	0.04%
2018/10/29	2	31.55	21	31.66	31.70	-19	6,981	-0.27%
2018/10/26	19	31.39	18	31.82	31.15	1	6,938	0.01%
2018/10/25	2	31.80	2	31.80	31.70	0	6,878	0.00%
2018/10/24	23	34.02	19	34.25	33.40	4	6,787	0.06%
2018/10/23	11	32.99	12	32.95	33.00	-1	6,567	-0.02%
2018/10/22	0	0.00	2	32.70	33.80	-2	6,553	-0.03%
2018/10/19	4	31.98	1	31.90	32.20	3	6,460	0.05%
2018/10/18	1	31.65	3	31.80	31.65	-2	6,359	-0.03%
2018/10/17	5	31.95	7	32.34	31.10	-2	6,306	-0.03%
2018/10/16	8	31.76	0	0.00	31.85	8	6,232	0.13%
2018/10/15	3	30.80	7	30.38	32.10	-4	6,185	-0.06%
2018/10/12	14	30.94	8	30.89	31.10	6	6,113	0.10%
2018/10/11	15	30.64	50	30.49	30.40	-35	6,168	-0.57%
2018/10/09	18	34.12	31	34.21	33.75	-13	5,982	-0.22%
2018/10/08	18	35.47	13	35.30	35.50	5	5,802	0.09%
2018/10/05	4	38.11	11	37.36	38.40	-7	5,547	-0.13%
2018/10/04	2	38.90	4	39.03	39.05	-2	5,427	-0.04%
2018/10/03	2	38.90	2	40.05	38.90	0	5,353	0.00%
2018/10/02	14	39.33	3	40.15	39.50	11	5,297	0.21%
2018/10/01	4	39.93	1	40.10	39.90	3	5,281	0.06%
2018/09/28	6	41.66	4	40.85	40.60	2	5,253	0.04%
2018/09/27	7	42.12	0	0.00	42.20	7	5,235	0.13%
2018/09/26	1	43.10	4	42.94	43.05	-3	5,288	-0.06%
2018/09/25	1	40.30	5	40.35	40.35	-4	5,267	-0.08%
2018/09/21	5	39.90	7	40.49	39.90	-2	5,244	-0.04%
2018/09/20	2	39.40	0	0.00	39.40	2	5,200	0.04%
2018/09/19	0	0.00	13	39.61	40.05	-13	5,207	-0.25%
2018/09/18	5	38.95	5	39.51	38.50	0	5,175	0.00%
2018/09/17	1	39.30	0	0.00	39.30	1	5,159	0.02%
2018/09/14	22	39.98	0	0.00	40.10	22	5,128	0.43%
2018/09/13	0	0.00	5	39.46	39.30	-5	5,096	-0.10%
2018/09/12	18	38.47	18	38.73	39.30	0	5,099	0.00%
2018/09/11	17	38.80	13	38.69	38.80	4	5,147	0.08%
2018/09/10	4	38.34	10	37.28	37.20	-6	5,086	-0.12%
2018/09/07	4	40.44	27	40.73	39.90	-23	5,012	-0.46%
2018/09/06	11	42.85	3	43.10	42.70	8	4,873	0.16%
2018/09/05	13	43.54	12	43.63	43.45	1	4,887	0.02%
2018/09/04	1	44.35	3	43.85	44.35	-2	4,910	-0.04%
2018/09/03	13	43.53	11	44.54	43.45	2	4,930	0.04%
2018/08/31	5	44.50	6	44.56	44.60	-1	4,955	-0.02%
2018/08/30	2	44.10	1	44.25	44.10	1	4,956	0.02%
2018/08/29	3	44.35	3	44.60	44.65	0	5,025	0.00%
2018/08/28	3	44.35	0	0.00	44.40	3	5,106	0.06%
2018/08/27	2	44.10	11	44.06	44.10	-9	5,144	-0.17%
2018/08/24	3	43.55	11	43.35	43.55	-8	5,162	-0.15%
2018/08/22	12	44.50	9	44.86	44.35	3	5,244	0.06%
2018/08/20	2	42.50	1	43.20	42.10	1	5,034	0.02%
2018/08/17	7	43.94	8	44.26	43.20	-1	5,033	-0.02%
2018/08/16	4	42.95	3	43.30	43.55	1	5,097	0.02%
2018/08/15	12	43.47	3	45.45	42.85	9	5,021	0.18%
2018/08/14	15	46.28	1	46.15	46.15	14	4,878	0.29%
2018/08/13	11	47.08	7	46.59	47.05	4	4,842	0.08%
2018/08/10	19	48.40	5	48.08	47.05	14	4,764	0.29%
2018/08/09	5	51.92	0	0.00	51.60	5	4,683	0.11%
2018/08/08	2	52.20	4	52.50	52.60	-2	4,743	-0.04%
2018/08/07	28	52.50	6	51.95	52.40	22	4,823	0.46%
2018/08/06	1	55.30	2	55.30	55.40	-1	4,710	-0.02%
2018/08/03	2	54.50	1	54.80	54.80	1	4,733	0.02%
2018/08/02	3	54.80	2	54.80	54.00	1	4,757	0.02%
2018/08/01	2	54.70	3	54.87	54.60	-1	4,796	-0.02%
2018/07/31	3	54.23	1	54.90	53.90	2	4,998	0.04%
2018/07/30	2	53.90	3	54.30	53.90	-1	5,051	-0.02%
2018/07/27	3	53.30	15	54.07	54.80	-12	5,066	-0.24%
2018/07/26	2	53.50	0	0.00	53.20	2	5,053	0.04%
2018/07/25	2	53.50	0	0.00	53.40	2	5,193	0.04%
2018/07/24	2	53.60	2	53.90	53.30	0	5,409	0.00%
2018/07/23	10	53.62	5	54.20	53.40	5	5,553	0.09%
2018/07/20	0	0.00	2	53.70	53.70	-2	5,622	-0.04%
2018/07/19	1	54.30	1	53.70	53.70	0	5,615	0.00%
2018/07/18	3	54.30	11	53.55	55.00	-8	5,598	-0.14%
2018/07/17	11	52.62	8	53.30	52.50	3	5,448	0.06%
2018/07/16	1	52.60	3	52.87	52.80	-2	5,456	-0.04%
2018/07/13	6	51.62	0	0.00	52.80	6	5,476	0.11%
2018/07/12	4	51.45	1	51.20	51.40	3	5,501	0.05%
2018/07/11	2	50.90	1	51.00	51.10	1	5,609	0.02%
2018/07/10	2	51.30	2	51.60	51.20	0	5,642	0.00%
2018/07/09	3	51.47	1	51.00	51.90	2	5,687	0.04%
2018/07/06	2	51.45	1	51.10	51.70	1	5,681	0.02%
2018/07/05	3.1	51.30	3	51.13	51.30	0.1	5,724	0.00%
2018/07/04	12	51.70	26	50.77	50.60	-14	5,784	-0.24%
2018/07/03	20	53.88	10	52.87	52.80	10	5,779	0.17%
2018/07/02	4	56.68	4	57.30	56.60	0	5,676	0.00%
2018/06/29	4	56.73	8	56.78	56.90	-4	5,851	-0.07%
2018/06/28	5	56.16	1	56.20	55.80	4	6,004	0.07%
2018/06/27	4	57.18	9	57.39	56.90	-5	6,064	-0.08%
2018/06/26	4	56.05	0	0.00	56.00	4	6,129	0.07%
2018/06/25	1	56.90	1	56.70	56.60	0	6,399	0.00%
2018/06/22	2	56.40	0	0.00	56.70	2	6,855	0.03%
2018/06/21	6	56.60	1	57.40	56.50	5	6,885	0.07%
2018/06/20	9	58.18	8	56.85	56.90	1	6,973	0.01%
2018/06/19	0	0.00	6	59.40	59.00	-6	7,225	-0.08%
2018/06/15	5	59.40	5	59.30	59.30	0	7,445	0.00%
2018/06/14	13	60.03	14	60.34	59.50	-1	7,359	-0.01%
2018/06/13	1	59.60	4	60.03	59.90	-3	7,333	-0.04%
2018/06/12	5.7	59.52	1	60.10	59.20	4.7	7,402	0.06%
2018/06/11	9	59.82	9	59.77	59.60	0	7,387	0.00%
2018/06/08	3	60.23	10	60.25	60.20	-7	7,373	-0.09%
2018/06/07	11	60.55	4	60.68	59.70	7	7,417	0.09%
2018/06/06	20	60.60	10	61.17	60.60	10	7,372	0.14%
2018/06/05	9	59.53	9	59.96	59.90	0	7,306	0.00%
2018/06/04	2	59.20	6	59.27	59.20	-4	7,203	-0.06%
2018/06/01	7	58.63	2	58.80	58.50	5	7,200	0.07%
2018/05/31	6	59.23	6	58.63	58.60	0	7,188	0.00%
2018/05/30	3	58.40	7	59.00	58.50	-4	7,156	-0.06%
2018/05/29	3	58.30	2	58.65	58.30	1	7,114	0.01%
2018/05/28	4	58.68	2	59.35	58.60	2	7,133	0.03%
2018/05/25	3	58.20	2	58.40	58.20	1	7,156	0.01%
2018/05/24	1	59.50	19	59.05	59.10	-18	7,129	-0.25%
2018/05/23	5	57.26	1	57.20	57.20	4	7,063	0.06%
2018/05/22	2	58.15	1	59.00	58.10	1	7,053	0.01%
2018/05/21	9	59.00	7	59.13	58.70	2	7,088	0.03%
2018/05/18	18	59.14	0	0.00	58.30	18	7,084	0.25%
2018/05/17	4	61.15	28	59.94	59.50	-24	7,133	-0.34%
2018/05/16	11	58.53	0	0.00	58.40	11	6,987	0.16%
2018/05/15	3	57.73	2	57.40	57.80	1	7,014	0.01%
2018/05/14	3	56.57	3	57.20	56.80	0	7,104	0.00%
2018/05/11	2.1	56.41	2	56.70	56.40	0.1	7,124	0.00%
2018/05/10	2	56.40	2	56.45	56.50	0	7,105	0.00%
2018/05/09	23	57.04	1	56.70	56.40	22	7,127	0.31%
2018/05/08	20	58.13	5	57.50	57.50	15	7,379	0.20%
2018/05/07	2	56.40	10.1	56.30	56.70	-8.1	7,288	-0.11%
2018/05/04	7	58.84	3	59.23	58.50	4	7,268	0.06%
2018/05/03	2	58.40	1	58.60	58.10	1	7,256	0.01%
2018/05/02	26	59.03	7	58.89	58.40	19	7,308	0.26%
2018/04/30	10	59.22	27	58.03	60.50	-17	7,271	-0.23%
2018/04/27	12	56.63	5	56.56	55.00	7	7,150	0.10%
2018/04/26	6	60.88	4	58.40	57.40	2	7,033	0.03%
2018/04/25	0	0.00	5	60.58	60.70	-5	6,981	-0.07%
2018/04/23	0	0.00	3	61.70	61.20	-3	7,046	-0.04%
2018/04/20	1	62.20	2	62.00	62.50	-1	7,074	-0.01%
2018/04/19	4	61.70	1	61.50	61.50	3	7,065	0.04%
2018/04/17	16	62.06	10	61.71	61.80	6	7,018	0.09%
2018/04/16	1	62.10	2	62.80	62.10	-1	6,974	-0.01%
2018/04/13	10	63.29	4	63.63	63.00	6	6,967	0.09%
2018/04/12	4	63.68	1	64.20	63.60	3	7,059	0.04%
2018/04/11	0	0.00	6	64.45	63.70	-6	7,116	-0.08%
2018/04/10	1	65.09	59	65.08	64.50	-58	7,222	-0.80%
2018/04/09	25	67.39	29	68.74	66.50	-4	7,178	-0.06%
2018/04/03	24	67.15	4	67.35	67.60	20	7,098	0.28%
2018/04/02	16	67.76	1	69.80	67.30	15	7,089	0.21%
2018/03/31	12	68.38	13	68.20	68.10	-1	6,997	-0.01%
2018/03/30	26	67.06	11	66.99	66.30	15	6,861	0.22%
2018/03/29	7	66.94	0	0.00	66.30	7	6,865	0.10%
2018/03/28	13	67.86	2	67.15	66.20	11	6,917	0.16%
2018/03/27	1	66.20	2	66.45	67.00	-1	7,085	-0.01%
2018/03/26	2	63.65	3	64.20	63.00	-1	6,669	-0.01%
2018/03/23	8	64.03	4	64.23	63.90	4	6,718	0.06%
2018/03/22	17	68.28	6	68.45	66.00	11	6,790	0.16%
2018/03/21	8	65.11	21	64.52	67.60	-13	6,851	-0.19%
2018/03/20	2	61.90	0	0.00	62.00	2	6,794	0.03%
2018/03/19	1	62.40	1	62.90	62.40	0	6,891	0.00%
2018/03/16	4	62.60	6	62.80	62.30	-2	6,897	-0.03%
2018/03/15	12	61.90	1	61.80	61.80	11	6,835	0.16%
2018/03/14	4	62.25	3.1	62.45	62.30	0.9	6,820	0.01%
2018/03/13	4	63.00	4	63.20	63.00	0	6,827	0.00%
2018/03/12	1	61.60	14	61.65	62.00	-13	6,802	-0.19%
2018/03/09	10	61.10	10	61.70	61.10	0	6,828	0.00%
2018/03/08	2	61.10	0	0.00	61.10	2	6,825	0.03%
2018/03/07	4	60.13	2	59.30	60.50	2	6,847	0.03%
2018/03/06	0	0.00	4	60.55	60.50	-4	6,860	-0.06%
2018/03/05	5	60.70	3	61.10	60.50	2	6,887	0.03%
2018/03/02	3	61.00	11	61.04	61.00	-8	6,868	-0.12%
2018/02/27	2	62.30	2	62.80	61.00	0	6,895	0.00%
2018/02/26	2	62.25	2	62.40	62.20	0	6,970	0.00%
2018/02/23	0	0.00	12	62.90	62.50	-12	7,025	-0.17%
2018/02/22	1	62.00	0	0.00	62.00	1	7,022	0.01%
2018/02/12	0	0.00	2	60.20	59.90	-2	6,981	-0.03%
2018/02/09	15	59.34	9	58.93	60.00	6	7,002	0.09%
2018/02/08	11	62.32	0	0.00	62.10	11	6,923	0.16%
2018/02/07	4	64.00	14	63.97	63.50	-10	6,972	-0.14%
2018/02/06	9	64.11	7	65.20	62.30	2	6,922	0.03%
2018/02/05	20	68.93	0	0.00	68.60	20	6,841	0.29%
2018/02/02	13	70.46	0	0.00	70.60	13	6,869	0.19%
2018/02/01	3	71.03	0	0.00	70.50	3	6,928	0.04%
2018/01/31	8	74.13	5	73.50	71.00	3	6,891	0.04%
2018/01/30	0	0.00	23	71.33	71.40	-23	6,613	-0.35%
2018/01/29	4	70.28	15	70.05	70.20	-11	6,547	-0.17%
2018/01/26	2	69.20	2	69.20	69.30	0	6,519	0.00%
2018/01/25	21	69.05	15	70.07	68.60	6	6,529	0.09%
2018/01/24	23	69.30	1	69.90	69.20	22	6,512	0.34%
2018/01/23	5	69.94	1	70.20	69.50	4	6,482	0.06%
2018/01/22	0	0.00	20	71.13	71.20	-20	6,471	-0.31%
2018/01/19	7	71.56	1	71.10	71.10	6	6,489	0.09%
2018/01/18	14	72.81	0	0.00	72.00	14	6,477	0.22%
2018/01/17	2	72.50	12	73.36	73.00	-10	6,488	-0.15%
2018/01/16	2	72.00	3	72.53	72.60	-1	6,478	-0.02%
2018/01/15	2	72.10	2	71.80	71.80	0	6,461	0.00%
2018/01/12	0	0.00	1	70.80	71.30	-1	6,496	-0.02%
2018/01/11	3	70.83	0	0.00	70.20	3	6,582	0.05%
2018/01/10	15	71.64	9	70.97	70.80	6	6,671	0.09%
2018/01/09	4	72.63	3	72.70	72.30	1	6,799	0.01%
2018/01/08	14	72.86	0	0.00	72.00	14	6,845	0.20%
2018/01/05	2	75.85	10	76.10	75.20	-8	6,877	-0.12%
2018/01/04	0	0.00	8	76.43	75.60	-8	6,877	-0.12%
2018/01/02	2	73.90	1	74.00	73.90	1	6,985	0.01%