達邁 (3645)-元大-雙和券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
43.30
漲跌
▼1.35
漲幅
-3.02%
成交量
1,703張
產業
上市電子零組件類股
274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

達邁 (3645)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	10	43.31	1	44.00	43.30	9	2,309	0.39%
2024/04/25	2	44.58	0	45.05	44.65	2	2,301	0.09%
2024/04/24	7	45.44	2	45.85	44.60	5	2,303	0.22%
2024/04/23	0	0.00	1	43.80	43.70	-1	2,298	-0.04%
2024/04/22	5	43.94	2	44.50	43.65	3	2,297	0.13%
2024/04/19	16	45.85	2	45.30	46.00	14	2,276	0.62%
2024/04/18	12	46.99	4	46.45	46.55	8	2,213	0.36%
2024/04/17	2	45.18	6	45.75	45.35	-4	2,172	-0.18%
2024/04/16	7	44.09	0	0.00	43.75	7	2,190	0.32%
2024/04/15	2	45.78	0	0.00	45.50	2	2,167	0.09%
2024/04/12	0	0.00	1	45.60	45.10	-1	2,147	-0.05%
2024/04/11	2	46.15	3	46.57	46.65	-1	2,096	-0.05%
2024/04/10	1	47.25	11	46.93	47.05	-10	2,079	-0.48%
2024/04/09	27	45.06	39	45.28	45.50	-12	2,006	-0.60%
2024/04/08	0	0.00	12	44.03	44.15	-12	1,875	-0.64%
2024/04/03	3	40.08	0	0.00	40.15	3	1,827	0.16%
2024/04/02	2	40.25	0	0.00	40.20	2	1,849	0.11%
2024/03/28	0	0.00	3	40.75	40.70	-3	1,995	-0.15%
2024/03/27	0	0.00	3	41.10	40.90	-3	2,011	-0.15%
2024/03/22	3	39.90	0	0.00	40.15	3	2,099	0.14%
2024/03/21	1	40.00	0	0.00	40.40	1	2,125	0.05%
2024/03/20	1	40.50	20	40.25	40.15	-19	2,160	-0.88%
2024/03/18	1	40.85	0	0.00	40.95	1	2,352	0.04%
2024/03/15	2	40.20	0	0.00	40.35	2	2,360	0.08%
2024/03/14	9	40.58	0	0.00	40.50	9	2,351	0.38%
2024/03/13	9	43.38	0	0.00	42.00	9	2,334	0.39%
2024/03/12	0	0.00	5	45.00	45.00	-5	2,301	-0.22%
2024/03/11	0	0.00	2	45.55	44.55	-2	2,308	-0.09%
2024/03/08	14	44.07	2	43.50	43.05	12	2,281	0.53%
2024/03/07	10	48.89	8	49.21	47.80	2	2,173	0.09%
2024/03/06	4	48.53	5.4	47.48	48.30	-1.4	2,032	-0.07%
2024/03/05	5	45.32	9	46.52	45.85	-4	1,884	-0.21%
2024/03/04	5	44.15	8	44.91	44.75	-3	1,790	-0.17%
2024/03/01	1.2	43.25	0	0.00	42.70	1.2	1,704	0.07%
2024/02/29	0	0.00	4	44.28	44.50	-4	1,694	-0.24%
2024/02/27	8	43.78	6	43.82	43.70	2	1,689	0.12%
2024/02/26	0	0.00	1	43.15	43.50	-1	1,673	-0.06%
2024/02/23	2.1	43.10	0	0.00	42.85	2.1	1,673	0.13%
2024/02/22	1.1	44.85	10	44.27	44.05	-8.9	1,674	-0.53%
2024/02/21	0	43.30	0	0.00	43.35	0	1,667	0.00%
2024/02/20	3	43.20	1	43.25	43.10	2	1,716	0.12%
2024/02/19	0	0.00	4	43.45	43.70	-4	1,731	-0.23%
2024/02/16	20	43.45	6	43.47	43.45	14	1,728	0.81%
2024/02/05	2	42.68	0	0.00	42.45	2	1,712	0.12%
2024/02/02	0	41.70	0	0.00	41.95	0	1,746	0.00%
2024/01/30	7	40.90	0	0.00	40.70	7	1,753	0.40%
2024/01/29	4	41.36	0	0.00	41.50	4	1,746	0.23%
2024/01/26	2	42.35	0	0.00	42.00	2	1,735	0.12%
2024/01/25	3	43.10	0	0.00	43.00	3	1,719	0.17%
2024/01/24	1	42.15	0	0.00	42.20	1	1,671	0.06%
2024/01/22	0	0.00	2	43.45	43.40	-2	1,654	-0.12%
2024/01/19	0	0.00	3	43.00	43.15	-3	1,643	-0.18%
2024/01/16	1	41.50	1	42.00	42.05	0	1,593	0.00%
2024/01/11	0	0.00	4	43.08	43.00	-4	1,567	-0.26%
2024/01/10	2	41.70	3	42.40	42.40	-1	1,531	-0.07%
2024/01/09	4	40.08	0	0.00	39.95	4	1,478	0.27%
2024/01/05	1	40.75	0	0.00	40.75	1	1,468	0.07%
2024/01/04	4	40.96	0	0.00	40.65	4	1,463	0.27%
2024/01/03	1	43.00	0	0.00	41.90	1	1,449	0.07%
2023/12/29	1	43.50	0.1	44.10	44.10	1	1,429	0.07%
2023/12/27	3	45.15	0	0.00	44.95	3	1,398	0.21%
2023/12/26	7	44.89	1	45.30	44.90	6	1,365	0.44%
2023/12/25	2	45.70	1	45.90	45.80	1	1,324	0.08%
2023/12/22	1	43.25	0	0.00	43.25	1	1,242	0.08%
2023/12/20	2	44.50	1	45.70	44.85	1	1,199	0.08%
2023/12/18	1	44.00	1	45.10	44.60	0	1,115	0.00%
2023/12/14	3	44.12	3	44.48	44.30	0	1,027	0.00%
2023/12/12	0	0.00	6	41.46	41.20	-6	831	-0.72%
2023/12/11	0	0.00	5	40.80	40.80	-5	851	-0.59%
2023/12/08	0	0.00	6	41.75	41.35	-6	854	-0.70%
2023/12/07	0	0.00	9	42.35	41.60	-9	874	-1.03%
2023/12/06	4	42.16	10	42.13	42.30	-6	879	-0.68%
2023/12/05	1	42.05	10	41.61	42.40	-9	853	-1.05%
2023/12/04	5	41.40	12	41.46	42.00	-7	833	-0.84%
2023/12/01	1	41.20	1	41.00	40.80	0	821	0.00%
2023/11/30	1	41.10	1	41.60	40.95	0	855	0.00%
2023/11/29	0	0.00	2	40.65	41.00	-2	833	-0.24%
2023/11/28	1	39.80	0	0.00	39.75	1	805	0.12%
2023/11/27	16	39.52	2	39.30	39.40	14	802	1.74%
2023/11/24	4	39.85	0	0.00	39.70	4	787	0.51%
2023/11/22	1	41.70	1	42.20	41.30	0	769	0.00%
2023/11/21	0	0.00	1	42.20	41.30	-1	756	-0.13%
2023/11/20	6	42.83	3	42.83	42.45	3	733	0.41%
2023/11/17	0	0.00	3	41.27	42.70	-3	646	-0.46%
2023/11/16	0	0.00	7	39.91	40.80	-7	579	-1.21%
2023/11/13	1	37.50	0	0.00	38.20	1	548	0.18%
2023/11/10	8	38.52	0	0.00	38.50	8	542	1.48%
2023/11/08	0	0.00	14	43.20	42.95	-14	498	-2.81%
2023/10/31	1	39.30	1	38.25	38.25	0	526	0.00%
2023/10/27	0	0.00	7	40.35	39.95	-7	549	-1.27%
2023/10/18	5	38.93	0	0.00	38.90	5	703	0.71%
2023/10/13	1	40.00	3	40.50	39.90	-2	845	-0.24%
2023/10/11	10	39.54	0	0.00	39.15	10	886	1.13%
2023/10/04	5	39.92	0	0.00	40.15	5	1,047	0.48%
2023/09/27	2	40.40	0	0.00	40.55	2	1,222	0.16%
2023/09/26	3	41.28	0	0.00	41.00	3	1,223	0.25%
2023/09/21	0	0.00	2	41.75	41.85	-2	1,220	-0.16%
2023/09/20	1	42.30	0	0.00	42.55	1	1,216	0.08%
2023/09/19	2	43.50	0	43.00	43.00	2	1,217	0.16%
2023/09/14	0	0.00	2	45.08	45.30	-2	1,206	-0.17%
2023/09/11	2	43.10	0	0.00	44.15	2	1,155	0.17%
2023/09/07	1	41.80	1	42.00	42.00	0	1,155	0.00%
2023/09/06	4	42.83	0	0.00	42.50	4	1,155	0.35%
2023/09/05	0	0.00	0.1	42.10	44.60	-0.1	1,141	0.00%
2023/09/04	2	41.40	0	0.00	41.40	2	1,104	0.18%
2023/09/01	1	41.10	0	0.00	41.10	1	1,109	0.09%
2023/08/30	1	41.45	0	0.00	41.45	1	1,127	0.09%
2023/08/22	0	0.00	1	41.55	41.40	-1	1,198	-0.08%
2023/08/21	1	42.70	0	0.00	42.55	1	1,196	0.08%
2023/08/15	0	0.00	1	43.05	43.05	-1	1,194	-0.08%
2023/08/14	0	0.00	3	43.52	43.05	-3	1,186	-0.25%
2023/08/10	5	47.40	0	0.00	47.00	5	1,158	0.43%
2023/08/02	0	0.00	10	47.29	47.10	-10	1,115	-0.90%
2023/08/01	2	47.80	10	47.40	47.30	-8	1,100	-0.73%
2023/07/31	0	0.00	25	50.00	49.30	-25	1,088	-2.30%
2023/07/28	0	0.00	1	49.50	49.55	-1	1,072	-0.09%
2023/07/26	4	50.06	0	0.00	49.35	4	1,046	0.38%
2023/07/25	1	52.40	1	51.90	51.60	0	1,020	0.00%
2023/07/21	2	50.65	2	50.65	50.80	0	949	0.00%
2023/07/20	3	48.93	0	0.00	49.40	3	927	0.32%
2023/07/19	0	0.00	28	50.58	50.40	-28	899	-3.11%
2023/07/18	0	0.00	2	50.00	48.80	-2	849	-0.24%
2023/07/17	1	46.00	0	0.00	47.80	1	785	0.13%
2023/07/12	2	47.45	3	46.70	46.75	-1	719	-0.14%
2023/07/11	0	0.00	27	46.39	45.50	-27	657	-4.11%
2023/07/10	38	44.00	19	45.19	45.95	19	593	3.20%
2023/07/07	2	42.30	60	41.41	41.90	-58	473	-12.25%
2023/07/06	0	0.00	29	39.89	39.65	-29	423	-6.85%
2023/06/20	5	37.45	13	37.50	38.00	-8	402	-1.99%
2023/06/19	27	38.44	1	38.05	37.70	26	402	6.46%
2023/06/14	13	39.84	33	39.60	39.90	-20	370	-5.40%
2023/06/13	0	0.00	10	38.00	38.00	-10	349	-2.86%
2023/06/02	3	36.70	10	36.95	36.95	-7	340	-2.05%
2023/05/31	10	37.60	0	0.00	37.35	10	338	2.96%
2023/05/30	0	0.00	41	37.65	37.95	-41	329	-12.44%
2023/05/29	0	0.00	2	35.70	35.90	-2	272	-0.74%
2023/05/26	0	0.00	10	35.00	35.10	-10	264	-3.79%
2023/05/22	0	0.00	25	35.12	35.10	-25	252	-9.90%
2023/05/15	0	0.00	2	32.80	33.20	-2	257	-0.78%
2023/05/11	1	32.60	0	0.00	32.95	1	259	0.39%
2023/04/27	0	0.00	4	33.88	33.95	-4	268	-1.49%
2023/04/26	2	32.45	1	33.05	33.00	1	266	0.38%
2023/04/25	8	32.94	1	32.65	32.70	7	266	2.63%
2023/04/21	4	33.86	0	0.00	34.20	4	259	1.54%
2023/04/19	0	35.28	0	0.00	34.70	0	255	0.00%
2023/04/18	4	35.65	4	36.70	35.40	0	254	0.00%
2023/04/17	0	0.00	5	35.00	35.70	-5	243	-2.05%
2023/04/14	1	35.00	1	35.10	35.10	0	241	0.00%
2023/04/13	0	0.00	4	35.95	35.30	-4	239	-1.67%
2023/04/07	2	33.93	0	0.00	34.05	2	229	0.87%
2023/04/06	2	34.10	0	0.00	34.20	2	230	0.87%
2023/03/31	1	34.15	0	0.00	34.10	1	229	0.44%
2023/03/29	2	33.55	1	33.65	33.65	1	229	0.44%
2023/03/27	2	34.65	0	0.00	34.70	2	227	0.88%
2023/03/24	1	34.70	0	0.00	34.80	1	229	0.44%
2023/03/17	1	33.50	0	0.00	33.40	1	242	0.41%
2023/03/09	0	0.00	12	36.04	35.55	-12	270	-4.43%
2023/03/06	1	35.20	3	35.30	35.25	-2	269	-0.74%
2023/03/03	0	0.00	3	34.30	34.30	-3	266	-1.12%
2023/03/01	9	34.10	0	0.00	33.90	9	282	3.18%
2023/02/24	0	0.00	1	34.30	34.10	-1	283	-0.35%
2023/02/20	0	34.20	0	0.00	34.40	0	294	0.01%
2023/02/17	0	33.90	0	0.00	33.75	0	298	0.01%
2023/02/16	0	34.50	0	0.00	34.45	0	309	0.00%
2023/02/14	1	34.20	3	34.50	34.85	-2	316	-0.63%
2023/02/10	1	33.55	0	0.00	33.55	1	319	0.31%
2023/02/09	5	34.01	1	34.20	34.05	4	321	1.24%
2023/02/01	1	33.25	3	33.62	33.65	-2	336	-0.59%
2023/01/31	1	32.80	1	32.95	33.00	0	340	0.00%
2023/01/13	8	31.76	0	0.00	31.40	8	353	2.26%
2023/01/12	1	31.70	0	0.00	31.70	1	357	0.28%
2023/01/11	1	32.00	0	0.00	31.75	1	359	0.28%
2023/01/10	1	32.25	0	0.00	32.05	1	363	0.27%
2022/12/29	0	0.00	1	31.75	32.00	-1	417	-0.24%
2022/12/22	4	32.80	0	0.00	32.95	4	446	0.90%
2022/12/20	2	32.65	0	0.00	32.65	2	503	0.40%
2022/12/12	1	32.80	3	34.32	34.50	-2	559	-0.36%
2022/12/07	1	33.00	0	0.00	33.45	1	560	0.18%
2022/12/06	4	33.90	5	35.08	33.90	-1	557	-0.18%
2022/12/01	1	33.90	0	0.00	33.80	1	556	0.18%
2022/11/30	0	0.00	3	32.88	33.50	-3	554	-0.54%
2022/11/29	0	0.00	1	31.90	31.90	-1	549	-0.18%
2022/11/28	2	31.05	0	0.00	31.50	2	558	0.36%
2022/11/22	1	30.65	0	0.00	30.60	1	589	0.17%
2022/11/11	15	31.30	0	0.00	31.00	15	701	2.14%
2022/11/10	16	31.60	0	0.00	31.20	16	709	2.25%
2022/11/09	1	31.85	0	0.00	32.20	1	721	0.14%
2022/11/02	0	0.00	2	30.90	31.20	-2	993	-0.20%
2022/10/31	1	30.00	0	0.00	30.45	1	1,006	0.10%
2022/10/28	2	29.55	0	0.00	29.50	2	1,028	0.19%
2022/10/26	0	0.00	1	29.40	29.65	-1	1,082	-0.09%
2022/10/25	1	30.70	0	0.00	30.20	1	1,152	0.09%
2022/10/14	1	30.75	1	30.45	30.80	0	1,404	0.00%
2022/10/13	1	28.95	0	0.00	28.95	1	1,413	0.07%
2022/10/12	2	30.60	1	30.80	30.80	1	1,424	0.07%
2022/10/11	3	31.05	0	0.00	30.90	3	1,439	0.21%
2022/10/05	9	33.05	9.1	34.10	33.10	-0.1	1,500	-0.01%
2022/10/04	3	33.20	4	33.83	33.00	-1	1,530	-0.07%
2022/10/03	2	32.80	0	0.00	33.50	2	1,537	0.13%
2022/09/28	5	32.61	13	32.00	31.90	-8	1,688	-0.47%
2022/09/27	28	32.55	1	32.55	32.65	27	1,699	1.59%
2022/09/26	36	35.10	1	33.90	33.95	35	1,701	2.06%
2022/09/22	3	36.22	3	37.00	37.25	0	1,853	0.00%
2022/09/21	10	36.91	0	0.00	36.85	10	1,946	0.51%
2022/09/20	2	36.95	0	0.00	37.25	2	2,045	0.10%
2022/09/14	6	37.50	0	0.00	38.50	6	2,664	0.23%
2022/09/13	0	0.00	3	38.70	38.70	-3	2,703	-0.11%
2022/09/08	1	36.40	2	37.55	37.65	-1	2,812	-0.04%
2022/09/07	3	36.18	0	0.00	36.20	3	2,922	0.10%
2022/09/06	9	36.76	0	0.00	36.80	9	2,954	0.30%
2022/09/05	3	37.50	0	0.00	37.20	3	3,025	0.10%
2022/09/02	6	37.96	1	38.10	38.15	5	3,050	0.16%
2022/09/01	11	38.54	0	0.00	38.50	11	3,120	0.35%
2022/08/31	1	39.30	0	0.00	39.70	1	3,276	0.03%
2022/08/29	12	38.78	7	40.00	39.60	5	3,581	0.14%
2022/08/26	0	0.00	1	39.75	39.70	-1	3,888	-0.03%
2022/08/25	1	40.95	5	40.75	40.25	-4	4,080	-0.10%
2022/08/23	1	39.90	2	39.45	39.85	-1	4,225	-0.02%
2022/08/22	4	40.11	7	40.71	39.80	-3	4,314	-0.07%
2022/08/19	1	40.05	5	40.10	40.05	-4	4,360	-0.09%
2022/08/17	1	39.65	0	0.00	39.20	1	4,391	0.02%
2022/08/16	0	0.00	2	38.90	39.00	-2	4,451	-0.04%
2022/08/15	1	38.45	7	39.08	39.20	-6	4,484	-0.13%
2022/08/12	6	38.23	9	37.98	38.85	-3	4,522	-0.07%
2022/08/11	10	37.20	18	37.32	37.25	-8	4,525	-0.18%
2022/08/10	4	35.11	11	34.60	35.10	-7	4,486	-0.16%
2022/08/09	25	35.10	4	35.13	35.05	21	4,431	0.47%
2022/08/04	2	37.10	0	0.00	37.90	2	4,466	0.04%
2022/08/03	15	38.27	1	38.70	38.15	14	4,528	0.31%
2022/08/02	20	38.95	1	38.70	38.80	19	4,571	0.42%
2022/08/01	3	40.58	2	41.38	40.30	1	4,629	0.02%
2022/07/29	1	39.60	1	40.85	40.00	0	4,593	0.00%
2022/07/28	0	0.00	9	40.52	40.25	-9	4,592	-0.20%
2022/07/27	1	38.50	0	0.00	39.50	1	4,595	0.02%
2022/07/26	14	39.11	0	0.00	38.95	14	4,665	0.30%
2022/07/25	0	0.00	3	40.85	40.25	-3	4,721	-0.06%
2022/07/22	50	39.45	0	0.00	39.25	50	4,702	1.06%
2022/07/18	0	0.00	1	40.25	39.55	-1	4,899	-0.02%
2022/07/15	1	38.85	2	39.48	39.65	-1	4,982	-0.02%
2022/07/13	10	39.02	1	39.30	38.35	9	5,226	0.17%
2022/07/12	12	37.98	2	37.60	37.60	10	5,264	0.19%
2022/07/11	2	39.65	0	0.00	39.75	2	5,326	0.04%
2022/07/08	6	40.55	0	0.00	40.50	6	5,515	0.11%
2022/07/07	2	39.08	8	39.48	40.45	-6	5,572	-0.11%
2022/07/06	4	41.21	14	41.31	40.95	-10	5,521	-0.18%
2022/07/05	20	42.40	0	0.00	42.75	20	5,529	0.36%
2022/07/04	0	0.00	3	42.53	42.25	-3	5,579	-0.05%
2022/07/01	1	42.45	32	43.76	42.45	-31	5,652	-0.55%
2022/06/30	3	46.13	12	46.08	45.90	-9	5,597	-0.16%
2022/06/29	3	48.33	0	0.00	48.45	3	5,642	0.05%
2022/06/28	18	51.44	0	0.00	51.00	18	5,664	0.32%
2022/06/27	19	54.40	30	52.81	52.20	-11	5,720	-0.19%
2022/06/24	11	59.15	27.4	58.78	58.00	-16.4	5,551	-0.30%
2022/06/23	12	57.15	8	58.28	55.60	4	5,547	0.07%
2022/06/22	2.1	56.04	6	55.75	55.90	-3.9	5,487	-0.07%
2022/06/21	5.1	56.31	1	56.30	56.30	4.1	5,608	0.07%
2022/06/20	5	55.88	12	57.48	54.30	-7	5,776	-0.12%
2022/06/17	1	57.90	11	57.31	58.40	-10	5,835	-0.17%
2022/06/16	10	59.55	13	59.85	58.00	-3	5,825	-0.05%
2022/06/15	27	58.77	15	57.60	57.40	12	5,714	0.21%
2022/06/14	7	57.25	0.5	58.10	58.80	6.5	5,685	0.11%
2022/06/13	2	58.50	1	58.00	58.50	1	5,613	0.02%
2022/06/10	1	58.21	0	0.00	59.30	1	5,590	0.02%
2022/06/09	29	58.85	2	61.10	58.30	27	5,519	0.49%
2022/06/08	3.1	60.07	9	60.36	60.00	-5.9	5,351	-0.11%
2022/06/07	13	59.35	5	59.74	60.00	8	5,268	0.15%
2022/06/06	11	60.06	9	60.88	59.50	2	5,058	0.04%
2022/06/02	12	59.58	34	60.09	59.00	-22	4,769	-0.46%
2022/06/01	1	56.30	4	57.20	56.80	-3	4,594	-0.07%
2022/05/31	21	56.48	22	56.53	56.20	-1	4,549	-0.02%
2022/05/30	4	55.08	6	54.38	55.50	-2	4,453	-0.04%
2022/05/27	0	0.00	1	52.80	52.20	-1	4,441	-0.02%
2022/05/25	2	50.00	2	50.18	50.60	0	4,405	0.00%
2022/05/20	2	49.95	14	50.61	49.95	-12	4,312	-0.28%
2022/05/19	1	49.45	0	0.00	49.25	1	4,229	0.02%
2022/05/18	1	46.60	1	47.30	47.00	0	4,188	0.00%
2022/05/17	6	46.96	0	0.00	46.95	6	4,191	0.14%
2022/05/13	1	46.50	0.5	46.55	46.50	0.5	4,216	0.01%
2022/05/12	13	48.71	0	0.00	46.20	13	4,202	0.31%
2022/05/11	10	48.78	0	0.00	47.45	10	4,173	0.24%
2022/05/10	13	51.07	0	0.00	51.00	13	4,124	0.32%
2022/05/09	8	53.21	0	0.00	52.90	8	4,061	0.20%
2022/05/05	2	57.80	1	59.00	58.90	1	3,924	0.03%
2022/05/04	2	56.50	2	56.10	56.60	0	3,856	0.00%
2022/05/03	0	0.00	3	57.33	57.70	-3	3,810	-0.08%
2022/04/29	0	0.00	1	57.00	55.50	-1	3,737	-0.03%
2022/04/27	5	52.16	2	53.00	53.10	3	3,646	0.08%
2022/04/26	3	55.63	2	55.00	55.00	1	3,607	0.03%
2022/04/25	3	55.33	1	57.20	56.50	2	3,548	0.06%
2022/04/22	11	61.71	1	61.10	61.10	10	3,440	0.29%
2022/04/21	19	61.64	3	61.43	61.30	16	3,382	0.47%
2022/04/20	6	59.78	7.1	60.30	61.00	-1.1	3,284	-0.03%
2022/04/19	4	58.22	4	59.00	58.20	0	3,104	0.00%
2022/04/18	2	54.00	1	56.50	54.20	1	2,981	0.03%
2022/04/15	11	58.64	15	58.33	57.60	-4	2,923	-0.14%
2022/04/14	1.1	58.26	20	59.41	58.20	-19	2,835	-0.67%
2022/04/13	7	55.73	17	55.16	57.30	-10	2,639	-0.38%
2022/04/12	1	55.90	1	54.50	55.20	0	2,549	0.00%
2022/04/11	0	0.00	11	55.12	55.50	-11	2,513	-0.44%
2022/04/08	12	56.63	10.1	55.85	56.10	2	2,473	0.08%
2022/04/07	3	54.67	32	57.64	54.50	-29	2,400	-1.21%
2022/04/06	2	59.45	0	0.00	59.50	2	2,291	0.09%
2022/04/01	3	58.93	2	60.15	60.30	1	2,236	0.04%
2022/03/31	3	61.03	55	60.97	60.60	-52	2,107	-2.47%
2022/03/30	7	59.90	5	60.00	60.00	2	1,993	0.10%
2022/03/29	1	57.40	0	0.00	58.00	1	1,846	0.05%
2022/03/28	4	56.65	13	56.05	58.40	-9	1,758	-0.51%
2022/03/25	1	55.40	3	55.90	56.30	-2	1,577	-0.13%
2022/03/24	20	56.44	18	56.14	57.20	2	1,491	0.13%
2022/03/23	17	54.36	7	53.59	55.40	10	1,326	0.75%
2022/03/22	32	52.31	11	52.29	52.90	21	1,116	1.88%
2022/03/21	0	0.00	4	48.10	49.00	-4	974	-0.41%
2022/03/17	2	44.60	2	44.80	44.55	0	942	0.00%
2022/03/15	4	44.05	0	0.00	43.90	4	933	0.43%
2022/03/11	0	0.00	1	47.30	46.80	-1	923	-0.11%
2022/03/08	5	46.41	3	47.03	45.35	2	907	0.22%
2022/03/07	2	48.00	0	0.00	45.60	2	905	0.22%
2022/03/03	2	49.15	0	0.00	49.90	2	866	0.23%
2022/03/02	4	49.23	1	49.75	50.10	3	845	0.35%
2022/03/01	0	0.00	8	49.86	50.60	-8	798	-1.00%
2022/02/24	7	46.71	1	46.50	46.00	6	736	0.81%
2022/02/23	1	48.95	6	48.03	49.10	-5	710	-0.70%
2022/02/17	3	46.25	0	0.00	46.15	3	757	0.40%
2022/02/16	5	47.00	2	47.70	47.75	3	739	0.41%
2022/02/15	0	0.00	2	47.50	46.50	-2	710	-0.28%
2022/02/11	0	0.00	2	45.50	45.35	-2	658	-0.30%
2022/02/10	0	0.00	45	44.11	43.90	-45	631	-7.12%
2022/01/26	6	40.50	0	0.00	40.75	6	593	1.01%
2022/01/25	7	40.62	0	0.00	40.50	7	591	1.18%
2022/01/24	10	41.10	0	0.00	41.45	10	597	1.67%
2022/01/21	14	42.64	0	0.00	42.15	14	590	2.37%
2022/01/20	4	44.48	2	45.50	43.90	2	581	0.34%
2022/01/19	5	44.45	10	44.70	44.90	-5	564	-0.89%
2022/01/18	0	0.00	5	43.34	43.20	-5	538	-0.93%
2022/01/14	4	41.75	0	0.00	42.05	4	529	0.76%
2022/01/13	11	41.94	9	42.59	42.65	2	526	0.38%
2022/01/06	0	0.00	1	43.90	44.25	-1	506	-0.20%
2021/12/29	5	42.50	0	0.00	42.45	5	487	1.03%
2021/12/24	5	42.84	0	0.00	42.50	5	495	1.01%
2021/12/23	0	0.00	5	43.42	43.70	-5	488	-1.02%
2021/12/17	2	41.40	2	41.40	41.40	0	472	0.00%
2021/12/14	3	41.35	0	0.00	41.25	3	482	0.62%
2021/12/09	0	0.00	1	42.70	42.40	-1	475	-0.21%
2021/12/06	4	41.95	0	0.00	42.25	4	463	0.86%
2021/12/02	8	42.81	4	42.85	42.70	4	452	0.88%
2021/12/01	3	44.07	10	44.52	43.60	-7	446	-1.57%
2021/11/29	9	41.35	2	42.00	41.80	7	409	1.71%
2021/11/26	3	42.47	0	0.00	42.55	3	404	0.74%
2021/11/25	0	0.00	4	44.73	43.20	-4	397	-1.01%
2021/11/24	2	43.13	1	43.20	43.15	1	360	0.28%
2021/11/23	1	42.65	0	0.00	42.55	1	358	0.28%
2021/11/22	0	0.00	4	43.40	43.50	-4	356	-1.12%
2021/11/19	10	43.02	0	0.00	42.75	10	358	2.79%
2021/11/18	2	44.08	0	0.00	44.50	2	348	0.57%
2021/11/17	3	44.12	25	45.23	45.80	-22	333	-6.60%
2021/11/16	3	42.33	8	43.29	43.85	-5	302	-1.65%
2021/11/12	9	40.70	0	0.00	40.60	9	293	3.07%
2021/11/10	1	41.20	1	41.00	41.10	0	315	0.00%
2021/11/02	2	41.05	1	40.75	40.75	1	380	0.26%
2021/11/01	0	0.00	2	42.00	41.65	-2	377	-0.53%
2021/10/27	2	40.60	0	0.00	40.60	2	381	0.52%
2021/10/05	4	37.50	2	38.90	39.20	2	556	0.36%
2021/10/01	3	39.93	0	0.00	39.65	3	551	0.54%
2021/09/22	2	40.95	0	0.00	40.70	2	581	0.34%
2021/09/13	1	42.50	0	0.00	42.70	1	589	0.17%
2021/09/08	1	42.00	0	0.00	42.25	1	598	0.17%
2021/09/06	7	42.81	0	0.00	42.40	7	621	1.13%
2021/09/03	0	0.00	2	44.65	44.20	-2	623	-0.32%
2021/08/31	0	0.00	10	43.91	44.05	-10	627	-1.59%
2021/08/27	1	44.00	3	43.98	43.70	-2	630	-0.32%
2021/08/26	4	42.64	2	43.28	43.50	2	632	0.32%
2021/08/25	0	0.00	1	43.50	43.50	-1	630	-0.16%
2021/08/23	0	0.00	2	41.00	41.00	-2	628	-0.32%
2021/08/20	2	39.40	0	0.00	39.55	2	628	0.32%
2021/08/19	3	39.92	0	0.00	39.90	3	623	0.48%
2021/08/18	2	40.00	0	0.00	41.55	2	612	0.33%
2021/08/16	0	0.00	1	41.95	42.25	-1	597	-0.17%
2021/08/13	3	43.13	0	0.00	42.65	3	587	0.51%
2021/08/12	6	45.69	0	0.00	45.50	6	565	1.06%
2021/08/02	0	0.00	0.1	51.00	51.50	-0.1	634	-0.01%
2021/07/26	1	54.20	6	54.37	54.70	-5	684	-0.73%
2021/07/20	2	51.50	0	0.00	51.50	2	696	0.29%
2021/07/19	0	0.00	0.1	54.90	53.80	-0.1	843	-0.01%
2021/07/16	13.1	52.91	6	52.98	53.80	7.1	889	0.80%
2021/07/15	2	51.40	0	0.00	51.60	2	920	0.22%
2021/07/13	10	51.60	1	52.00	51.20	9	963	0.93%
2021/07/12	1	50.30	0	0.00	50.60	1	960	0.10%
2021/07/09	0	0.00	5	50.10	51.00	-5	957	-0.52%
2021/07/06	1	51.20	0	0.00	51.20	1	1,023	0.10%
2021/07/05	0	0.00	13	51.59	52.30	-13	1,029	-1.26%
2021/07/02	0	0.00	1	50.30	50.60	-1	1,035	-0.10%
2021/07/01	4	49.79	10	51.09	49.60	-6	1,046	-0.57%
2021/06/30	10	49.90	1	50.00	50.00	9	1,048	0.86%
2021/06/28	1	50.20	0	0.00	50.00	1	1,117	0.09%
2021/06/22	1	49.25	0	0.00	48.75	1	1,174	0.09%
2021/06/21	2	49.40	0	0.00	49.65	2	1,177	0.17%
2021/06/17	0	0.00	9	50.64	50.50	-9	1,197	-0.75%
2021/06/16	2	50.00	6	50.50	50.00	-4	1,213	-0.33%
2021/06/11	0	0.00	0	47.50	47.25	0	1,273	0.00%
2021/06/10	0.1	48.30	3	46.97	48.30	-3	1,304	-0.23%
2021/06/07	6	45.23	0	0.00	45.20	6	1,580	0.38%
2021/06/03	5	45.91	6	46.84	46.85	-1	1,621	-0.06%
2021/06/02	0	0.00	2	47.40	46.70	-2	1,633	-0.12%
2021/06/01	3	46.92	3	47.43	47.45	0	1,633	0.00%
2021/05/31	4	46.65	2	46.58	47.00	2	1,631	0.12%
2021/05/27	0	0.00	5	44.44	44.80	-5	1,628	-0.31%
2021/05/25	0	0.00	2	44.83	44.45	-2	1,636	-0.12%
2021/05/20	0	0.00	1	42.15	42.15	-1	1,665	-0.06%
2021/05/19	5	42.50	0	0.00	43.15	5	1,668	0.30%
2021/05/18	0	0.00	2	43.10	43.15	-2	1,674	-0.12%
2021/05/14	2	42.60	3	42.83	43.00	-1	1,663	-0.06%
2021/05/13	0	0.00	2	41.55	42.75	-2	1,659	-0.12%
2021/05/12	7	42.95	5	43.32	42.70	2	1,658	0.12%
2021/05/11	29	46.23	9	47.74	44.70	20	1,637	1.22%
2021/05/10	5	50.55	0	0.00	49.60	5	1,607	0.31%
2021/05/04	12	51.79	0	0.00	50.80	12	1,581	0.76%
2021/05/03	7	54.17	7	55.14	53.60	0	1,569	0.00%
2021/04/29	0	0.00	1	57.10	56.50	-1	1,557	-0.06%
2021/04/28	1	57.50	0	0.00	57.00	1	1,556	0.06%
2021/04/27	1	56.90	0	0.00	57.50	1	1,566	0.06%
2021/04/26	11	57.19	0	0.00	57.20	11	1,557	0.71%
2021/04/23	12	60.17	16	61.64	58.20	-4	1,550	-0.26%
2021/04/22	5	60.16	7	60.73	58.50	-2	1,438	-0.14%
2021/04/21	10	60.29	23	61.30	59.30	-13	1,380	-0.94%
2021/04/19	22	58.61	5	58.18	58.70	17	1,314	1.29%
2021/04/15	0	0.00	2	56.30	56.30	-2	1,292	-0.15%
2021/04/14	7	53.29	6	54.48	55.60	1	1,291	0.08%
2021/04/13	4	54.90	0	0.00	54.80	4	1,289	0.31%
2021/04/09	1	58.30	0	0.00	58.10	1	1,271	0.08%
2021/04/06	0	0.00	1	57.60	57.60	-1	1,262	-0.08%
2021/04/01	0	0.00	7	57.71	57.50	-7	1,257	-0.56%
2021/03/31	3	59.73	1	59.50	58.00	2	1,253	0.16%
2021/03/30	1	58.90	1	58.90	58.90	0	1,202	0.00%
2021/03/29	11	58.71	1	59.20	58.90	10	1,207	0.82%
2021/03/24	1	57.00	2	58.00	57.60	-1	1,180	-0.08%
2021/03/23	10	57.87	2	58.45	57.60	8	1,182	0.68%
2021/03/22	1	57.50	1	57.90	58.30	0	1,185	0.00%
2021/03/19	2	58.15	2	58.20	58.20	0	1,185	0.00%
2021/03/18	2	59.20	1	58.60	59.30	1	1,197	0.08%
2021/03/17	2	57.85	1	58.20	58.00	1	1,167	0.09%
2021/03/16	5	58.30	0	59.60	57.90	5	1,182	0.42%
2021/03/15	4	59.85	5.1	60.64	59.50	-1	1,177	-0.09%
2021/03/12	9.1	59.59	23	59.20	59.00	-14	1,105	-1.26%
2021/03/11	1	56.70	25	55.88	56.30	-24	976	-2.46%
2021/03/10	7	54.79	12	54.52	54.70	-5	935	-0.53%
2021/03/08	0	0.00	1	53.20	53.10	-1	937	-0.11%
2021/03/03	0	0.00	2	50.95	51.80	-2	970	-0.21%
2021/03/02	1	51.60	0	0.00	51.00	1	1,028	0.10%
2021/02/23	0	0.00	2	53.50	53.90	-2	1,117	-0.18%
2021/02/19	1	51.60	3	52.50	52.30	-2	1,118	-0.18%
2021/02/18	0	0.00	1	51.80	51.80	-1	1,128	-0.09%
2021/02/17	0	0.00	4	51.20	51.00	-4	1,147	-0.35%
2021/02/05	0	0.00	2	49.65	49.30	-2	1,149	-0.17%
2021/02/03	2	49.90	2	50.15	49.65	0	1,191	0.00%
2021/02/02	0	0.00	1	49.25	48.90	-1	1,223	-0.08%
2021/01/29	5	47.18	0	0.00	47.15	5	1,272	0.39%
2021/01/28	5	48.43	0	0.00	48.40	5	1,268	0.39%
2021/01/27	3	49.17	1	49.90	49.05	2	1,279	0.16%
2021/01/26	3	49.25	0	0.00	48.90	3	1,297	0.23%
2021/01/21	1	48.70	0	0.00	48.90	1	1,336	0.07%
2021/01/20	3	48.90	1	48.40	48.65	2	1,364	0.15%
2021/01/18	5	48.41	15	51.29	51.40	-10	1,389	-0.72%
2021/01/15	8	52.11	0	0.00	50.70	8	1,388	0.58%
2021/01/14	11	53.71	0	0.00	53.80	11	1,378	0.80%
2021/01/13	0	0.00	10	55.30	54.30	-10	1,415	-0.71%
2021/01/12	12	54.30	0	0.00	54.30	12	1,654	0.73%
2021/01/11	0	0.00	11	55.20	55.80	-11	1,715	-0.64%
2021/01/08	10	54.30	0	0.00	54.30	10	1,739	0.57%
2021/01/07	0	0.00	20	54.60	55.20	-20	1,758	-1.14%
2021/01/06	4	55.18	1	55.60	53.80	3	1,781	0.17%
2021/01/05	16	56.32	0	0.00	56.20	16	1,814	0.88%
2021/01/04	0	0.00	2	56.55	56.80	-2	1,833	-0.11%
2020/12/31	0	0.00	27	55.61	55.30	-27	1,836	-1.47%
2020/12/30	0	0.00	1	55.50	55.30	-1	1,854	-0.05%
2020/12/23	0	0.00	6	54.35	54.80	-6	1,950	-0.31%
2020/12/22	5	52.82	2	54.10	53.00	3	1,976	0.15%
2020/12/21	2	53.20	0	0.00	53.00	2	2,009	0.10%
2020/12/18	10	54.00	0	0.00	54.00	10	2,021	0.49%
2020/12/15	4	52.93	3	53.80	54.10	1	2,184	0.05%
2020/12/11	5	53.56	3	55.00	53.60	2	2,258	0.09%
2020/12/10	12	55.29	8	56.33	55.30	4	2,339	0.17%
2020/12/09	3	56.13	0	0.00	56.10	3	2,353	0.13%
2020/12/08	1	57.30	0	0.00	57.30	1	2,431	0.04%
2020/11/27	0	0.00	3	60.50	60.50	-3	2,876	-0.10%
2020/11/26	0	0.00	2	62.00	60.90	-2	2,983	-0.07%
2020/11/17	0	0.00	7.1	58.06	57.70	-7.1	4,253	-0.17%
2020/11/16	1	57.70	2	57.30	57.50	-1	4,357	-0.02%
2020/11/13	1	57.10	3	57.07	56.60	-2	4,450	-0.04%
2020/11/11	0	0.00	2	56.85	57.20	-2	4,929	-0.04%
2020/11/10	6	55.83	176	55.76	55.40	-170	5,216	-3.26%	大賣/鉅額交易
2020/11/09	177	56.83	10	57.03	57.60	167	5,337	3.13%	大買/鉅額交易
2020/11/06	1	54.50	0	0.00	54.40	1	5,310	0.02%
2020/11/05	0	0.00	3	54.30	54.10	-3	5,318	-0.06%
2020/11/04	2	53.95	1	54.10	54.10	1	5,377	0.02%
2020/11/03	0	0.00	1	53.50	54.60	-1	5,427	-0.02%
2020/11/02	1	54.20	4	54.30	52.90	-3	5,440	-0.06%
2020/10/30	8	53.55	1	55.10	52.90	7	5,444	0.13%
2020/10/29	5	53.80	1	55.30	55.50	4	5,449	0.07%
2020/10/28	6	54.95	1	55.30	54.60	5	5,475	0.09%
2020/10/27	3	56.20	1	56.50	56.60	2	5,588	0.04%
2020/10/26	1	57.00	5	57.78	56.50	-4	5,617	-0.07%
2020/10/23	1	58.60	1	58.30	58.30	0	5,594	0.00%
2020/10/22	3	57.67	0	0.00	57.80	3	5,585	0.05%
2020/10/21	1	60.10	4	59.10	59.00	-3	5,564	-0.05%
2020/10/20	5	62.38	1	60.80	60.80	4	5,533	0.07%
2020/10/19	0	0.00	20	60.16	62.00	-20	5,309	-0.38%
2020/10/16	11	56.89	2	56.40	56.40	9	5,241	0.17%
2020/10/15	1	58.00	0	0.00	58.90	1	5,214	0.02%
2020/10/14	4	59.70	3	59.50	59.50	1	5,206	0.02%
2020/10/13	1	56.40	4	59.00	59.10	-3	5,187	-0.06%
2020/10/12	2	55.90	0	0.00	55.90	2	5,136	0.04%
2020/10/08	0	0.00	6	58.97	58.50	-6	5,107	-0.12%
2020/10/07	1	59.10	2	59.00	59.50	-1	5,086	-0.02%
2020/10/06	6	59.82	1	59.00	58.80	5	5,061	0.10%
2020/10/05	2	57.40	1	58.60	58.60	1	5,033	0.02%
2020/09/30	0	0.00	1	57.70	57.70	-1	5,029	-0.02%
2020/09/29	3	56.57	0	0.00	56.40	3	5,029	0.06%
2020/09/28	0	0.00	1	58.50	59.20	-1	4,998	-0.02%
2020/09/25	6	58.52	0	0.00	58.00	6	4,984	0.12%
2020/09/24	1	59.00	0	0.00	58.10	1	4,952	0.02%
2020/09/23	1	60.10	0	0.00	60.00	1	4,919	0.02%
2020/09/22	2	61.15	1	60.60	61.60	1	4,905	0.02%
2020/09/21	8	61.38	7	61.03	60.90	1	4,844	0.02%
2020/09/18	0	0.00	8	63.65	64.10	-8	4,747	-0.17%
2020/09/17	0	0.00	2	64.30	64.40	-2	4,720	-0.04%
2020/09/16	5	64.88	154	65.68	64.40	-149	4,692	-3.17%	大賣/鉅額交易
2020/09/15	2	67.05	7	68.71	67.10	-5	4,616	-0.11%
2020/09/14	7	67.74	4	67.60	68.70	3	4,513	0.07%
2020/09/11	7	67.50	454	66.17	66.20	-447	4,457	-10.03%	大賣/鉅額交易
2020/09/10	4	66.70	61	65.53	66.90	-57	4,349	-1.31%
2020/09/09	31	64.77	0	0.00	65.00	31	4,217	0.74%
2020/09/08	33	65.25	3	65.30	65.50	30	4,185	0.72%
2020/09/07	2	65.80	1	65.70	64.80	1	4,147	0.02%
2020/09/04	3	63.17	15.1	65.27	66.90	-12.1	4,093	-0.30%
2020/09/03	33	66.20	2	66.40	65.50	31	4,017	0.77%
2020/09/02	11	67.19	132	66.58	67.80	-121	3,910	-3.09%	大賣/鉅額交易
2020/09/01	38	68.16	36	68.98	68.10	2	3,833	0.05%
2020/08/31	8	71.61	11	70.40	69.80	-3	3,714	-0.08%
2020/08/28	29	68.78	14	68.26	68.70	15	3,505	0.43%
2020/08/27	21	70.12	15	69.94	69.70	6	3,400	0.18%
2020/08/26	45	67.83	43	67.69	66.60	2	3,042	0.07%
2020/08/25	1	64.30	111.1	61.45	65.50	-110.1	2,696	-4.08%	大賣/鉅額交易
2020/08/24	107	58.36	2	57.75	59.60	105	2,505	4.19%	大買/鉅額交易
2020/08/21	12	60.33	7	61.09	61.00	5	2,402	0.21%
2020/08/20	218	58.39	6	56.82	57.50	212	2,270	9.34%	大買/鉅額交易
2020/08/19	0	0.00	1	63.60	60.70	-1	2,152	-0.05%
2020/08/18	33	62.88	42.2	62.54	63.50	-9.2	2,035	-0.45%
2020/08/17	4	57.88	16	59.88	61.00	-12	1,762	-0.68%
2020/08/14	15	55.98	14	56.94	56.00	1	1,535	0.07%
2020/08/13	272	51.78	10.2	52.26	52.90	261.9	1,232	21.24%	大買/鉅額交易
2020/08/12	32	46.54	0	0.00	48.15	32	1,076	2.97%
2020/08/10	71	49.11	32	46.50	47.00	39	1,039	3.75%
2020/08/07	131	49.25	3	49.18	49.50	128	978	13.08%	大買/鉅額交易
2020/08/05	0	0.00	7	46.60	46.50	-7	892	-0.78%
2020/08/04	8	47.08	1	46.50	46.40	7	872	0.80%
2020/08/03	1	45.40	3	46.53	46.90	-2	867	-0.23%
2020/07/31	6	45.85	11	46.43	46.25	-5	828	-0.60%
2020/07/23	1	43.60	23	42.95	43.00	-22	621	-3.54%
2020/07/22	0	0.00	10	42.00	41.75	-10	598	-1.67%
2020/07/20	0	0.00	1	40.50	41.75	-1	587	-0.17%
2020/07/17	50	39.86	0	0.00	39.70	50	569	8.79%
2020/07/13	1	39.85	0	0.00	39.80	1	568	0.18%
2020/07/09	1	43.45	0	0.00	42.35	1	557	0.18%
2020/07/08	1	41.40	0	0.00	43.85	1	544	0.18%
2020/07/06	0	0.00	1	41.80	41.55	-1	519	-0.19%
2020/07/03	0	0.00	2	40.70	41.05	-2	515	-0.39%
2020/07/01	9	40.47	0.1	39.70	39.70	9	500	1.79%
2020/06/29	0	0.00	1	39.55	39.20	-1	496	-0.20%
2020/06/24	1	38.75	0	0.00	38.50	1	488	0.20%
2020/06/22	0	0.00	1	39.50	39.10	-1	506	-0.20%
2020/06/17	0	0.00	1	38.10	38.15	-1	509	-0.20%
2020/06/11	3	38.00	1	38.60	37.70	2	548	0.36%
2020/06/10	6	39.75	0	0.00	39.30	6	569	1.05%
2020/06/03	0	0.00	1	41.70	41.60	-1	602	-0.17%
2020/05/27	0	0.00	1	39.00	39.80	-1	616	-0.16%
2020/05/25	2	39.80	0	0.00	39.80	2	621	0.32%
2020/05/22	10	40.60	0	0.00	40.15	10	620	1.61%
2020/05/21	0	0.00	4	41.96	42.00	-4	613	-0.65%
2020/05/11	0	0.00	1	40.15	40.45	-1	624	-0.16%
2020/05/08	4	40.46	2	40.13	40.60	2	620	0.32%
2020/05/06	0	0.00	1.1	37.80	37.75	-1.1	608	-0.17%
2020/05/05	3	38.67	7	38.97	37.85	-4	617	-0.65%
2020/05/04	11	37.87	7	37.94	38.25	4	613	0.65%
2020/04/30	1	37.00	0	0.00	37.10	1	615	0.16%
2020/04/29	1	36.00	1	36.05	35.85	0	627	0.00%
2020/04/28	1	35.00	3	35.10	35.15	-2	645	-0.31%
2020/04/20	1	34.00	0	0.00	34.75	1	674	0.15%
2020/04/16	1	34.30	0	0.00	34.30	1	676	0.15%
2020/04/13	1	32.25	1	32.00	32.25	0	698	0.00%
2020/03/27	1	30.25	3	30.17	30.00	-2	977	-0.20%
2020/03/20	0	0.00	1	25.00	25.75	-1	962	-0.10%
2020/03/19	2	23.85	0	0.00	23.85	2	959	0.21%
2020/03/17	0	0.00	3	29.40	27.60	-3	948	-0.32%
2020/03/16	2	29.20	0	0.00	29.20	2	939	0.21%
2020/03/13	2	31.95	2	32.10	32.40	0	907	0.00%
2020/03/12	2	35.50	0	0.00	35.50	2	891	0.22%
2020/03/09	2	40.00	0	0.00	40.00	2	881	0.23%
2020/03/06	1	42.20	0	0.00	42.00	1	874	0.11%
2020/03/05	1	41.60	1	41.55	41.70	0	877	0.00%
2020/03/03	0	0.00	1	41.30	41.45	-1	886	-0.11%
2020/02/25	0	0.00	5	42.25	42.50	-5	849	-0.59%
2020/02/18	1	42.70	0	0.00	42.80	1	842	0.12%
2020/02/17	0	0.00	1	42.25	42.40	-1	843	-0.12%
2020/02/14	1	42.85	0	0.00	42.80	1	848	0.12%
2020/02/13	0	0.00	1	43.20	42.45	-1	853	-0.12%
2020/02/12	17	42.71	17	43.31	43.40	0	860	0.00%
2020/02/11	1	41.30	1	41.10	41.15	0	844	0.00%
2020/02/07	3	41.25	0	0.00	40.60	3	860	0.35%
2020/02/04	2	40.58	0	0.00	41.15	2	859	0.23%
2020/02/03	1	39.00	0	0.00	40.30	1	868	0.12%
2020/01/31	1	41.85	1	42.60	42.30	0	854	0.00%
2020/01/30	2	43.80	0	0.00	43.75	2	855	0.23%
2020/01/20	0	0.00	2	48.60	48.60	-2	867	-0.23%
2020/01/15	1	50.00	1	50.30	49.75	0	884	0.00%
2020/01/14	3	50.53	0	0.00	50.30	3	907	0.33%
2020/01/09	0	0.00	10	49.53	49.25	-10	971	-1.03%
2020/01/07	2	50.60	0	0.00	50.00	2	1,040	0.19%
2020/01/06	1	52.20	2.1	51.99	51.80	-1.1	1,051	-0.10%
2020/01/03	3	52.60	32.5	52.61	52.40	-29.5	1,062	-2.78%
2020/01/02	1	52.80	3	53.00	52.50	-2	1,078	-0.19%
2019/12/31	21	53.60	10	53.51	53.00	11	1,057	1.04%
2019/12/30	0	0.00	2	51.70	51.90	-2	981	-0.20%
2019/12/27	2	51.80	25	52.04	51.80	-23	1,072	-2.15%
2019/12/26	1	52.30	1.1	52.49	52.30	-0.1	1,138	0.00%
2019/12/25	1	51.00	3	51.77	52.10	-2	1,097	-0.18%
2019/12/20	1	49.70	0	0.00	48.90	1	1,046	0.10%
2019/12/19	1	50.10	1	49.60	49.30	0	1,047	0.00%
2019/12/17	0	0.00	2	49.40	49.30	-2	1,046	-0.19%
2019/12/12	3	48.85	0	0.00	48.50	3	1,052	0.29%
2019/12/11	1	48.95	3	48.92	48.60	-2	1,075	-0.19%
2019/12/09	0	0.00	3	48.70	48.40	-3	1,070	-0.28%
2019/12/06	0	0.00	10	48.38	47.60	-10	1,070	-0.93%
2019/12/04	1	46.40	1	46.60	47.10	0	1,077	0.00%
2019/11/26	10	46.85	0	0.00	46.90	10	1,137	0.88%
2019/11/21	0	0.00	0.2	47.20	46.90	-0.2	1,144	-0.01%
2019/11/20	0	0.00	3	46.90	46.90	-3	1,148	-0.26%
2019/11/18	1	47.15	2	47.00	46.95	-1	1,170	-0.09%
2019/11/13	1	47.00	0	0.00	46.95	1	1,174	0.09%
2019/11/12	0	0.00	2	47.58	48.00	-2	1,171	-0.17%
2019/11/11	7	48.27	0	0.00	47.60	7	1,174	0.60%
2019/11/07	1	49.30	0	0.00	49.40	1	1,167	0.09%
2019/11/06	1	50.40	1	50.80	50.30	0	1,157	0.00%
2019/11/05	4	50.90	1	51.20	51.30	3	1,151	0.26%
2019/11/04	1	51.20	0	0.00	50.70	1	1,153	0.09%
2019/11/01	1	51.20	1	51.30	51.30	0	1,155	0.00%
2019/10/31	0	0.00	3	50.20	50.10	-3	1,154	-0.26%
2019/10/29	3	51.77	4	52.20	51.60	-1	1,143	-0.09%
2019/10/28	14	52.63	10	52.90	52.90	4	1,133	0.35%
2019/10/24	2	52.05	0	0.00	52.40	2	1,109	0.18%
2019/10/23	0	0.00	1.2	52.43	52.00	-1.2	1,107	-0.10%
2019/10/22	2	53.40	2	53.10	52.80	0	1,119	0.00%
2019/10/21	2	53.60	3	53.70	53.30	-1	1,124	-0.09%
2019/10/18	1	53.00	1	52.00	52.00	0	1,085	0.00%
2019/10/16	4	53.13	6.1	52.71	52.30	-2.1	1,073	-0.20%
2019/10/15	2	52.60	2	52.70	52.60	0	1,056	0.00%
2019/10/14	1	51.40	11	51.24	51.60	-10	1,020	-0.98%
2019/10/09	0	0.00	2	51.70	51.80	-2	997	-0.20%
2019/10/08	14	52.00	28.5	51.91	52.10	-14.5	982	-1.48%
2019/10/07	4	50.73	1	51.10	50.20	3	962	0.31%
2019/10/04	0	0.00	12	50.61	50.60	-12	998	-1.20%
2019/10/03	20	53.03	18.3	52.17	50.90	1.8	988	0.18%
2019/10/02	16	51.23	17	51.06	51.90	-1	898	-0.11%
2019/10/01	0	0.00	7	48.91	48.85	-7	826	-0.85%
2019/09/27	5	47.63	0	0.00	47.70	5	827	0.60%
2019/09/26	1	48.60	20	48.64	48.50	-19	844	-2.25%
2019/09/25	0	0.00	1.7	48.52	48.50	-1.7	970	-0.17%
2019/09/23	2	49.25	0	0.00	49.40	2	1,003	0.20%
2019/09/20	7	49.46	0	0.00	49.35	7	1,004	0.70%
2019/09/19	0	0.00	1	49.90	49.90	-1	1,002	-0.10%
2019/09/18	0	0.00	1	49.15	48.75	-1	1,000	-0.10%
2019/09/17	0	0.00	4	49.48	49.35	-4	1,004	-0.40%
2019/09/16	1	49.85	5	49.94	50.00	-4	1,028	-0.39%
2019/09/10	0.5	48.00	27	47.71	47.70	-26.5	1,052	-2.52%
2019/09/06	1	49.30	1	49.25	49.25	0	1,044	0.00%
2019/09/05	3	48.93	1	48.95	48.90	2	1,032	0.19%
2019/09/04	4	49.38	23	49.21	49.35	-19	1,030	-1.84%
2019/09/03	2	49.88	23	49.55	49.00	-21	1,036	-2.03%
2019/08/30	0	0.00	2.2	47.44	47.30	-2.2	995	-0.22%
2019/08/29	1	47.70	0	0.00	47.00	1	1,009	0.10%
2019/08/27	5	46.10	0	0.00	46.15	5	1,041	0.48%
2019/08/26	4	46.11	1	45.85	45.75	3	1,046	0.29%
2019/08/23	10	47.33	0	0.00	47.45	10	1,058	0.94%
2019/08/22	13	47.19	0	0.00	47.45	13	1,070	1.21%
2019/08/20	4	45.51	0	0.00	45.20	4	1,076	0.37%
2019/08/12	0	0.00	1	45.00	46.10	-1	1,118	-0.09%
2019/08/06	0	0.00	2	44.05	44.50	-2	1,192	-0.17%
2019/08/05	1	45.00	0	0.00	45.00	1	1,201	0.08%
2019/07/31	0	0.00	1	47.50	48.20	-1	1,232	-0.08%
2019/07/30	11	47.34	0	0.00	47.00	11	1,238	0.89%
2019/07/29	5	49.05	0	0.00	48.70	5	1,235	0.40%
2019/07/25	0	0.00	1	48.75	49.00	-1	1,246	-0.08%
2019/07/24	2	49.00	2	48.90	48.95	0	1,246	0.00%
2019/07/23	2	52.00	1	52.20	52.10	1	1,232	0.08%
2019/07/19	2	51.30	1	51.30	51.00	1	1,223	0.08%
2019/07/18	0	0.00	2	50.95	51.00	-2	1,242	-0.16%
2019/07/17	4	52.48	0	0.00	52.30	4	1,246	0.32%
2019/07/11	4	52.20	2	52.60	52.00	2	1,253	0.16%
2019/07/10	0	0.00	3	50.80	52.60	-3	1,249	-0.24%
2019/07/08	1	52.30	0	0.00	52.30	1	1,215	0.08%
2019/07/03	3	52.10	1	52.90	52.10	2	1,287	0.16%
2019/07/02	17	53.81	14	53.79	53.70	3	1,299	0.23%
2019/07/01	2	51.80	1	50.50	52.00	1	1,210	0.08%
2019/06/28	0	0.00	15	49.30	49.60	-15	1,226	-1.22%
2019/06/27	0	0.00	11	50.00	50.00	-11	1,463	-0.75%
2019/06/21	19	51.11	6	50.67	50.50	13	1,812	0.72%
2019/06/20	4	50.09	14	49.89	50.40	-10	1,813	-0.55%
2019/06/19	10	48.30	0	0.00	48.15	10	1,888	0.53%
2019/06/12	0	0.00	1	48.20	47.65	-1	2,036	-0.05%
2019/06/11	0	0.00	2	47.20	48.30	-2	2,153	-0.09%
2019/06/06	0	0.00	1	47.00	46.30	-1	2,180	-0.05%
2019/06/05	4	47.54	1	47.80	47.15	3	2,188	0.14%
2019/06/03	0	0.00	3	45.40	45.10	-3	2,332	-0.13%
2019/05/31	0	0.00	2	46.90	46.80	-2	2,334	-0.09%
2019/05/30	2	46.80	1	46.80	46.80	1	2,348	0.04%
2019/05/29	2	46.15	1	46.30	46.00	1	2,372	0.04%
2019/05/28	20	45.39	2	44.80	45.45	18	2,389	0.75%
2019/05/27	0	0.00	23	44.22	44.10	-23	2,443	-0.94%
2019/05/24	1	46.25	1	46.25	45.75	0	2,531	0.00%
2019/05/23	2	46.38	0	0.00	45.60	2	2,644	0.08%
2019/05/22	1	48.50	1	48.75	47.35	0	2,721	0.00%
2019/05/21	4	46.75	4	47.90	48.00	0	2,911	0.00%
2019/05/20	10	47.35	7	48.84	47.35	3	3,173	0.09%
2019/05/17	1	49.50	0	0.00	49.30	1	3,321	0.03%
2019/05/15	3	51.30	0	0.00	51.40	3	3,402	0.09%
2019/05/14	2	48.08	1	47.15	50.90	1	3,417	0.03%
2019/05/13	3	49.50	0	0.00	49.15	3	3,426	0.09%
2019/05/09	4	52.03	5	51.16	50.70	-1	3,411	-0.03%
2019/05/08	1	53.60	1	53.80	54.00	0	3,403	0.00%
2019/05/07	0	0.00	2	54.35	54.30	-2	3,413	-0.06%
2019/05/06	0	0.00	2	52.90	52.90	-2	3,468	-0.06%
2019/05/03	76	54.41	75	55.08	54.70	1	3,541	0.03%
2019/05/02	0	0.00	1	53.90	53.90	-1	3,535	-0.03%
2019/04/26	1	53.80	0	0.00	53.90	1	3,528	0.03%
2019/04/24	1	56.50	1	55.80	55.20	0	3,532	0.00%
2019/04/23	10	56.50	0	0.00	56.60	10	3,513	0.28%
2019/04/17	2	59.00	4	58.65	58.40	-2	3,562	-0.06%
2019/04/16	4	58.35	275	58.34	58.50	-271	3,560	-7.61%	大賣/鉅額交易
2019/04/15	3	59.00	3	59.27	59.10	0	3,559	0.00%
2019/04/12	1	58.90	56	58.47	58.50	-55	3,568	-1.54%
2019/04/11	41	58.61	0	0.00	58.50	41	3,574	1.15%
2019/04/10	93	58.92	7	59.07	58.80	86	3,562	2.41%
2019/04/09	15	60.85	6	60.97	60.30	9	3,519	0.26%
2019/04/08	31	62.03	3	62.40	61.70	28	3,489	0.80%
2019/04/03	23	62.87	1	63.10	62.30	22	3,467	0.63%
2019/04/02	66	62.05	4	62.33	62.40	62	3,439	1.80%
2019/04/01	137	63.12	8	62.96	62.40	129	3,392	3.80%	大買/鉅額交易
2019/03/29	3	59.43	2	60.75	61.10	1	3,154	0.03%
2019/03/28	5	60.26	6	59.57	58.70	-1	3,055	-0.03%
2019/03/27	10	60.75	22	61.09	61.20	-12	3,016	-0.40%
2019/03/26	40	60.46	41	60.01	60.00	-1	2,935	-0.03%
2019/03/25	1	59.20	5	59.06	58.80	-4	2,840	-0.14%
2019/03/22	4	59.85	1	59.50	59.50	3	2,813	0.11%
2019/03/21	2	58.10	0	0.00	57.70	2	2,705	0.07%
2019/03/19	1	59.70	2	60.00	59.30	-1	2,687	-0.04%
2019/03/18	3	59.83	2	59.90	60.00	1	2,671	0.04%
2019/03/15	4	58.80	2	58.95	58.80	2	2,659	0.08%
2019/03/14	3	59.67	7	59.39	58.90	-4	2,648	-0.15%
2019/03/13	2	57.50	4	57.15	57.60	-2	2,581	-0.08%
2019/03/12	6	58.45	0	0.00	58.30	6	2,575	0.23%
2019/03/11	0	0.00	1	58.20	58.00	-1	2,633	-0.04%
2019/03/08	1	57.30	0	0.00	57.80	1	2,694	0.04%
2019/03/07	14	60.20	6	60.93	58.40	8	2,698	0.30%
2019/03/06	3	58.23	2	58.30	58.40	1	2,637	0.04%
2019/03/05	2	58.20	1	58.50	57.90	1	2,661	0.04%
2019/03/04	9	59.07	2	58.00	58.20	7	2,677	0.26%
2019/02/27	4	59.08	4	58.95	59.10	0	2,688	0.00%
2019/02/26	3	59.60	13	60.01	59.90	-10	2,680	-0.37%
2019/02/25	8	59.99	11	59.54	60.90	-3	2,650	-0.11%
2019/02/22	17	59.08	5	59.24	58.60	12	2,592	0.46%
2019/02/21	20	61.91	19	61.39	61.20	1	2,523	0.04%
2019/02/20	17	60.88	31	61.85	62.50	-14	2,476	-0.57%
2019/02/19	34	57.57	33	58.33	59.20	1	2,392	0.04%
2019/02/18	3	55.17	18	55.32	56.60	-15	2,141	-0.70%
2019/02/15	2	51.60	2	52.05	51.50	0	2,041	0.00%
2019/02/14	11	53.47	9	53.12	52.80	2	2,144	0.09%
2019/02/13	8	51.50	2	50.80	51.20	6	2,258	0.27%
2019/02/12	4	49.68	0	0.00	50.20	4	2,271	0.18%
2019/02/11	0	0.00	1	48.75	48.70	-1	2,252	-0.04%
2019/01/30	1	48.20	0	0.00	48.10	1	2,252	0.04%
2019/01/29	2	49.10	1	49.20	48.95	1	2,248	0.04%
2019/01/28	1	48.90	4	48.99	48.90	-3	2,239	-0.13%
2019/01/25	7	50.07	1	51.00	49.55	6	2,244	0.27%
2019/01/24	1	49.10	5	49.41	49.50	-4	2,204	-0.18%
2019/01/18	0	0.00	1	45.70	45.80	-1	2,153	-0.05%
2019/01/17	0	0.00	2	45.45	45.30	-2	2,172	-0.09%
2019/01/16	1	45.30	0	0.00	45.30	1	2,168	0.05%
2019/01/15	0	0.00	1	45.55	45.55	-1	2,172	-0.05%
2019/01/14	0	0.00	4	44.99	45.00	-4	2,191	-0.18%
2019/01/11	1	45.25	4	45.30	45.20	-3	2,198	-0.14%
2019/01/10	0	0.00	6	44.37	44.75	-6	2,197	-0.27%
2019/01/09	5	45.45	1	45.65	44.30	4	2,182	0.18%
2019/01/07	1	43.60	0	0.00	43.30	1	2,165	0.05%
2019/01/04	0	0.00	3	42.43	43.85	-3	2,201	-0.14%
2019/01/03	3	42.30	2	42.15	42.15	1	2,190	0.05%
2018/12/28	52	44.31	9	44.16	44.10	43	2,249	1.91%
2018/12/27	1	44.35	3	44.38	44.20	-2	2,331	-0.09%
2018/12/26	37	44.60	4	43.90	43.80	33	2,335	1.41%
2018/12/25	2	44.00	5	44.22	44.35	-3	2,335	-0.13%
2018/12/24	2	45.43	1	45.60	45.60	1	2,332	0.04%
2018/12/21	4	44.86	61	45.36	45.90	-57	2,357	-2.42%
2018/12/20	96	44.88	2	44.63	44.65	94	2,343	4.01%
2018/12/19	10	45.82	1	45.75	45.70	9	2,335	0.39%
2018/12/18	120	46.60	0	0.00	45.80	120	2,347	5.11%	大買/鉅額交易
2018/12/17	37	47.96	0	0.00	47.90	37	2,357	1.57%
2018/12/14	1	47.90	1	47.65	48.00	0	2,392	0.00%
2018/12/13	0	0.00	1	47.50	48.00	-1	2,403	-0.04%
2018/12/12	2	47.40	21	47.19	47.70	-19	2,432	-0.78%
2018/12/11	1	45.50	31	45.76	45.75	-30	2,429	-1.23%
2018/12/10	79	46.07	5	45.40	45.10	74	2,454	3.01%
2018/12/07	13	49.03	2	49.10	49.10	11	2,431	0.45%
2018/12/06	83	49.66	1	49.05	48.80	82	2,457	3.34%
2018/12/05	3	50.57	0	0.00	51.40	3	2,443	0.12%
2018/12/04	10	52.88	3	51.70	51.70	7	2,484	0.28%
2018/12/03	30	52.61	11	52.85	53.50	19	2,531	0.75%
2018/11/30	2	51.05	39	51.14	50.80	-37	2,542	-1.46%
2018/11/29	57	52.98	55	51.21	50.60	2	2,518	0.08%
2018/11/28	2	50.65	50	50.57	50.80	-48	2,436	-1.97%
2018/11/27	1	49.65	2	50.40	50.70	-1	2,421	-0.04%
2018/11/26	5	49.59	62	49.11	50.00	-57	2,414	-2.36%
2018/11/23	1	48.70	60	48.27	47.80	-59	2,392	-2.47%
2018/11/22	11	49.12	112	49.42	47.80	-101	2,400	-4.21%	大賣/鉅額交易
2018/11/21	5	48.87	8	49.26	49.70	-3	2,452	-0.12%
2018/11/20	7	49.03	52	49.07	48.30	-45	2,519	-1.79%
2018/11/19	7	51.11	84	51.12	50.80	-77	2,538	-3.03%
2018/11/16	3	52.70	4	53.08	51.00	-1	2,557	-0.04%
2018/11/15	0	0.00	5	50.80	50.20	-5	2,472	-0.20%
2018/11/14	6	51.60	6	51.33	50.40	0	2,466	0.00%
2018/11/13	8	49.53	20	51.08	51.20	-12	2,473	-0.49%
2018/11/12	27	51.56	23	51.06	49.20	4	2,450	0.16%
2018/11/09	5	49.70	8	50.23	50.60	-3	2,373	-0.13%
2018/11/08	3	47.75	0	0.00	46.05	3	2,395	0.13%
2018/11/07	7	46.76	7	46.16	46.60	0	2,452	0.00%
2018/11/06	2	46.23	5	46.00	45.35	-3	2,516	-0.12%
2018/11/05	2	46.45	1	46.75	46.95	1	2,541	0.04%
2018/11/02	0	0.00	7	45.99	46.00	-7	2,590	-0.27%
2018/10/31	1	43.20	6	43.17	43.20	-5	2,781	-0.18%
2018/10/30	0	0.00	1	41.80	41.40	-1	2,869	-0.03%
2018/10/29	0	0.00	1	42.45	42.30	-1	2,902	-0.03%
2018/10/26	58	42.37	10	42.14	41.75	48	2,950	1.63%
2018/10/25	27	41.59	2	41.73	40.95	25	3,083	0.81%
2018/10/24	3	45.43	70	45.33	45.50	-67	3,227	-2.08%
2018/10/23	8	46.34	5	46.73	45.20	3	3,290	0.09%
2018/10/22	10	47.82	8	47.74	48.25	2	3,316	0.06%
2018/10/19	4	45.84	3	46.23	46.80	1	3,356	0.03%
2018/10/18	1	46.60	2	46.75	46.75	-1	3,389	-0.03%
2018/10/17	0	0.00	5	46.78	46.10	-5	3,414	-0.15%
2018/10/15	55	47.72	3	47.45	46.90	52	3,471	1.50%
2018/10/12	146	45.50	12	46.87	47.05	134	3,456	3.88%	大買/鉅額交易
2018/10/11	46	46.00	0	0.00	46.00	46	3,427	1.34%
2018/10/09	3	50.57	7	49.74	51.10	-4	3,450	-0.12%
2018/10/08	0	0.00	10	51.90	51.90	-10	3,435	-0.29%
2018/10/05	51	52.56	27	52.44	51.60	24	3,429	0.70%
2018/10/04	1	57.90	10	57.90	57.00	-9	3,353	-0.27%
2018/10/03	8	57.04	2	58.55	57.50	6	3,351	0.18%
2018/10/02	1	59.70	1	59.90	58.80	0	3,355	0.00%
2018/10/01	2	58.25	5	58.90	59.40	-3	3,374	-0.09%
2018/09/28	9	57.88	18	57.78	57.50	-9	3,407	-0.26%
2018/09/27	5	58.12	6	58.00	57.90	-1	3,420	-0.03%
2018/09/26	1	58.40	1	57.60	57.90	0	3,448	0.00%
2018/09/25	2	58.25	23	58.93	57.70	-21	3,479	-0.60%
2018/09/21	3	56.77	13	57.52	57.90	-10	3,481	-0.29%
2018/09/20	21	56.41	14	57.62	55.80	7	3,485	0.20%
2018/09/18	20	60.02	15	60.52	58.70	5	3,559	0.14%
2018/09/17	12	59.07	1	58.92	59.30	11	3,557	0.31%
2018/09/14	22	59.21	6	60.27	59.90	16	3,556	0.45%
2018/09/13	6	57.50	11	57.55	57.00	-5	3,538	-0.14%
2018/09/12	4	57.93	13	58.50	57.50	-9	3,538	-0.25%
2018/09/11	14	60.68	0	0.00	60.10	14	3,538	0.40%
2018/09/10	15	60.50	79	61.74	59.20	-64	3,523	-1.82%
2018/09/07	24	65.38	135	65.81	64.00	-111	3,492	-3.18%	大賣/鉅額交易
2018/09/06	2	69.30	69	70.61	68.90	-67	3,435	-1.95%
2018/09/05	1	70.30	5	70.52	70.00	-4	3,549	-0.11%
2018/09/04	0	0.00	1	71.00	71.00	-1	3,814	-0.03%
2018/09/03	7	69.63	0	0.00	68.80	7	3,867	0.18%
2018/08/31	5	69.28	5.2	70.43	71.10	-0.2	3,916	-0.01%
2018/08/30	5	71.16	4	70.98	70.40	1	4,027	0.02%
2018/08/29	11	71.29	10	71.38	71.20	1	4,043	0.02%
2018/08/28	6	70.92	10	71.56	70.70	-4	4,029	-0.10%
2018/08/27	9	69.34	8	70.68	71.10	1	3,965	0.03%
2018/08/24	2	67.50	4	68.15	68.30	-2	3,865	-0.05%
2018/08/23	8	67.01	0	0.00	66.30	8	3,822	0.21%
2018/08/21	10	69.78	1	69.40	69.80	9	3,817	0.24%
2018/08/20	9	69.41	1	69.50	70.00	8	3,833	0.21%
2018/08/17	10	70.00	4	69.90	69.00	6	3,815	0.16%
2018/08/16	2	65.00	0	0.00	69.60	2	3,728	0.05%
2018/08/15	15	69.88	2	68.00	67.70	13	3,637	0.36%
2018/08/14	5	70.96	4	71.05	72.50	1	3,586	0.03%
2018/08/13	28	69.04	16	68.46	70.00	12	3,544	0.34%
2018/08/10	60	73.64	11	73.31	72.80	49	3,521	1.39%
2018/08/09	17	74.41	4	74.63	75.00	13	3,532	0.37%
2018/08/08	30	75.70	3	75.50	74.30	27	3,486	0.77%
2018/08/07	17	74.84	7	74.01	75.50	10	3,409	0.29%
2018/08/06	11.3	72.85	5	73.00	72.90	6.3	3,354	0.19%
2018/08/03	5	71.00	3	70.67	70.50	2	3,310	0.06%
2018/08/02	41	69.58	4	70.70	69.70	37	3,300	1.12%
2018/08/01	13	72.85	2	73.10	72.20	11	3,287	0.33%
2018/07/31	5	69.92	12	71.08	72.90	-7	3,172	-0.22%
2018/07/30	2	65.00	10	66.13	66.30	-8	3,113	-0.26%
2018/07/27	5	64.28	2	64.40	64.30	3	3,069	0.10%
2018/07/26	9	65.19	6	65.93	65.00	3	3,068	0.10%
2018/07/25	6	67.27	4	67.20	67.40	2	3,072	0.07%
2018/07/24	0	0.00	4	69.38	69.50	-4	3,079	-0.13%
2018/07/23	0	0.00	4	66.00	66.00	-4	3,071	-0.13%
2018/07/20	1	68.90	9	68.97	68.80	-8	3,067	-0.26%
2018/07/19	1	71.00	20	71.22	71.60	-19	3,125	-0.61%
2018/07/18	1	71.00	4	71.03	70.60	-3	3,198	-0.09%
2018/07/16	1	74.60	2	74.90	74.20	-1	3,226	-0.03%
2018/07/13	5	77.84	1	77.40	77.80	4	3,239	0.12%
2018/07/12	1	74.30	1	75.00	75.00	0	3,218	0.00%
2018/07/11	1	73.70	0	0.00	73.70	1	3,231	0.03%
2018/07/10	0	0.00	1	75.30	75.30	-1	3,248	-0.03%
2018/07/09	2	73.25	1	76.00	73.20	1	3,294	0.03%
2018/07/06	10	75.96	4	74.20	74.20	6	3,320	0.18%
2018/07/04	4	79.00	4	80.03	78.80	0	3,312	0.00%
2018/07/03	3	81.07	3	82.40	82.40	0	3,310	0.00%
2018/07/02	0	0.00	2	84.35	84.40	-2	3,315	-0.06%
2018/06/29	3	84.80	4	86.10	83.50	-1	3,463	-0.03%
2018/06/28	1	86.40	3	85.03	85.00	-2	3,455	-0.06%
2018/06/27	5	87.62	1	88.70	86.70	4	3,429	0.12%
2018/06/26	0	0.00	2	85.90	85.90	-2	3,356	-0.06%
2018/06/22	12	81.04	15	82.03	82.00	-3	3,398	-0.09%
2018/06/21	4	81.70	0	0.00	81.10	4	3,396	0.12%
2018/06/20	6	79.58	11	82.25	83.00	-5	3,419	-0.15%
2018/06/19	6	84.12	1	83.70	83.30	5	3,431	0.15%
2018/06/15	5	86.60	4	86.70	86.30	1	3,423	0.03%
2018/06/14	0	0.00	2	85.00	87.30	-2	3,427	-0.06%
2018/06/13	22	88.52	5	91.90	85.00	17	3,478	0.49%
2018/06/12	4	89.33	4	90.40	92.80	0	3,321	0.00%
2018/06/11	0	0.00	6	83.50	84.40	-6	3,215	-0.19%
2018/06/08	5	81.66	11	82.48	79.80	-6	3,387	-0.18%
2018/06/07	27	79.09	15	81.42	81.10	12	3,341	0.36%
2018/06/06	1	76.00	4	76.03	76.70	-3	3,243	-0.09%
2018/06/04	4	74.90	2	73.90	73.90	2	3,236	0.06%
2018/06/01	0	0.00	2	72.60	72.60	-2	3,236	-0.06%
2018/05/31	1	74.90	11	74.25	73.50	-10	3,254	-0.31%
2018/05/30	13	71.18	5	73.70	74.10	8	3,281	0.24%
2018/05/29	14	76.79	4	74.60	73.70	10	3,283	0.30%
2018/05/28	1	79.00	0	0.00	78.20	1	3,273	0.03%
2018/05/25	15	78.40	15	79.00	77.70	0	3,269	0.00%
2018/05/23	0	0.00	1	77.40	77.10	-1	3,381	-0.03%
2018/05/22	8	77.25	12	77.35	76.50	-4	3,484	-0.11%
2018/05/21	0	0.00	3	75.60	75.60	-3	3,500	-0.09%
2018/05/18	0	0.00	1	73.00	75.50	-1	3,537	-0.03%
2018/05/17	0	0.00	1	76.30	73.20	-1	3,539	-0.03%
2018/05/15	1	74.00	2	74.65	74.00	-1	3,579	-0.03%
2018/05/14	0	0.00	2	75.80	76.60	-2	3,632	-0.06%
2018/05/11	1	71.50	7	71.74	72.20	-6	3,599	-0.17%
2018/05/10	6	69.67	1	69.90	69.90	5	3,585	0.14%
2018/05/09	1	71.10	0	0.00	70.70	1	3,596	0.03%
2018/05/08	5	69.50	2	70.50	69.20	3	3,613	0.08%
2018/05/07	7	70.51	14	69.44	71.00	-7	3,628	-0.19%
2018/05/04	3	65.07	0	0.00	65.40	3	3,593	0.08%
2018/05/03	3	64.63	3	64.80	65.00	0	3,684	0.00%
2018/05/02	1	64.80	2	63.85	63.30	-1	3,714	-0.03%
2018/04/30	2	60.60	1	61.20	61.20	1	3,861	0.03%
2018/04/27	1	63.30	2	62.75	63.50	-1	3,934	-0.03%
2018/04/26	9	63.08	7	62.53	61.20	2	4,041	0.05%
2018/04/24	4	67.40	3	70.50	67.30	1	4,274	0.02%
2018/04/23	6	75.98	1	76.90	74.70	5	4,461	0.11%
2018/04/20	7	80.14	1	79.40	78.80	6	4,753	0.13%
2018/04/19	6	82.92	1	84.00	82.20	5	4,844	0.10%
2018/04/18	0	0.00	3	82.30	83.70	-3	4,958	-0.06%
2018/04/17	0	0.00	4	82.33	81.70	-4	4,990	-0.08%
2018/04/16	1	84.20	0	0.00	83.60	1	5,033	0.02%
2018/04/12	2	83.55	3	83.93	82.00	-1	5,107	-0.02%
2018/04/11	0	0.00	3	82.77	82.60	-3	5,155	-0.06%
2018/04/10	5	84.78	4	84.60	81.00	1	5,234	0.02%
2018/04/09	0	0.00	11	82.44	84.50	-11	5,411	-0.20%
2018/04/02	5	83.48	3	84.97	84.20	2	5,829	0.03%
2018/03/30	0	0.00	4	76.98	76.60	-4	6,342	-0.06%
2018/03/28	2	76.50	2	76.20	76.30	0	7,083	0.00%
2018/03/27	1	77.10	1	77.90	77.70	0	7,222	0.00%
2018/03/26	4	73.50	0	0.00	73.60	4	7,576	0.05%
2018/03/23	1	70.60	0	0.00	72.50	1	7,875	0.01%
2018/03/22	0	0.00	19	78.31	76.40	-19	7,989	-0.24%
2018/03/21	2	80.60	3	80.50	80.80	-1	8,031	-0.01%
2018/03/19	10	84.77	7	83.47	82.10	3	8,372	0.04%
2018/03/16	3	83.10	1	82.00	82.00	2	8,294	0.02%
2018/03/15	25	83.61	35	83.20	83.20	-10	8,294	-0.12%
2018/03/14	12	81.46	13	84.57	83.10	-1	8,208	-0.01%
2018/03/13	7	78.16	8	78.04	77.80	-1	8,000	-0.01%
2018/03/12	13	77.62	0	0.00	77.60	13	8,013	0.16%
2018/03/09	0	0.00	3	75.20	74.90	-3	8,052	-0.04%
2018/03/08	3	73.90	0	0.00	75.50	3	8,097	0.04%
2018/03/07	0	0.00	2	73.90	73.90	-2	8,155	-0.02%
2018/03/06	3	74.73	2	74.70	75.40	1	8,217	0.01%
2018/03/05	8	77.01	5	73.60	73.00	3	8,268	0.04%
2018/03/02	1	78.40	3	79.07	77.90	-2	8,363	-0.02%
2018/03/01	1	76.90	7	76.83	77.80	-6	8,515	-0.07%
2018/02/27	3	79.93	4	80.00	78.60	-1	8,703	-0.01%
2018/02/26	1	79.60	1	79.90	79.40	0	8,955	0.00%
2018/02/23	10	82.55	8	82.58	80.00	2	9,152	0.02%
2018/02/22	11	75.41	37	75.87	81.40	-26	9,186	-0.28%
2018/02/21	3	73.50	89	73.62	74.00	-86	9,080	-0.95%
2018/02/12	8	71.83	53	71.48	71.00	-45	9,039	-0.50%
2018/02/09	1	65.60	0	0.00	69.50	1	9,005	0.01%
2018/02/08	1	69.70	3	69.90	70.00	-2	8,981	-0.02%
2018/02/07	2	69.10	15.2	70.43	68.50	-13.2	8,968	-0.15%
2018/02/06	16	68.59	5	69.54	68.00	11	8,947	0.12%
2018/02/05	4	75.30	0	0.00	75.30	4	8,939	0.04%
2018/02/02	12	77.57	4	78.80	78.50	8	8,943	0.09%
2018/02/01	8	79.60	1	79.10	78.50	7	8,976	0.08%
2018/01/31	146.2	79.57	12	79.88	80.10	134.2	8,958	1.50%	大買/鉅額交易
2018/01/30	0	0.00	8	79.75	78.00	-8	8,949	-0.09%
2018/01/29	9	81.92	48	79.51	81.10	-39	9,020	-0.43%
2018/01/26	12	78.48	15	79.63	79.50	-3	8,964	-0.03%
2018/01/25	58	79.49	30	80.45	78.20	28	8,852	0.32%
2018/01/24	24	80.49	12	79.95	81.90	12	8,789	0.14%
2018/01/23	16	85.22	233	85.13	84.60	-217	8,582	-2.53%	大賣/鉅額交易
2018/01/22	8	85.85	40	86.76	87.40	-32	8,466	-0.38%
2018/01/19	26	86.91	198	88.35	85.20	-172	8,367	-2.06%	大賣/鉅額交易
2018/01/18	78	94.47	14	96.16	89.50	64	8,184	0.78%
2018/01/17	65	97.99	107	98.43	97.60	-42	8,035	-0.52%	大賣/
2018/01/16	54	94.59	55	95.84	95.80	-1	7,777	-0.01%
2018/01/15	16	90.30	18	89.83	89.90	-2	7,450	-0.03%
2018/01/12	8	89.43	21	88.68	87.90	-13	7,351	-0.18%
2018/01/11	6	86.37	11	86.11	85.90	-5	7,217	-0.07%
2018/01/10	4	85.53	47	86.39	85.20	-43	7,196	-0.60%
2018/01/09	49	83.65	10	84.00	85.00	39	7,130	0.55%
2018/01/08	15	88.27	47	86.99	86.20	-32	7,061	-0.45%
2018/01/05	17	88.94	13	88.80	87.80	4	6,990	0.06%
2018/01/04	41	86.67	12	87.09	87.10	29	6,904	0.42%
2018/01/03	35	89.10	79	89.55	88.30	-44	6,819	-0.65%
2018/01/02	6	85.38	38	85.57	85.70	-32	6,597	-0.49%