宏達電 (2498)-凱基-竹北券商分點個股進出

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
43.50
漲跌
▲0.80
漲幅
+1.87%
成交量
2,892張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-竹北券商分點個股進出

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-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	43.45	43.40	-1	4,363	-0.02%
2024/05/16	0	0.00	3	43.20	43.25	-3	4,424	-0.07%
2024/05/15	0	0.00	0.1	42.70	42.60	-0.1	4,435	0.00%
2024/05/14	1	42.20	0	0.00	42.25	1	4,440	0.02%
2024/05/10	1	41.50	3	41.52	41.60	-2	4,543	-0.04%
2024/05/09	2	41.83	0	0.00	41.60	2	4,525	0.04%
2024/05/08	1.1	41.70	2	42.00	42.45	-0.9	4,553	-0.02%
2024/05/07	4	41.99	0	0.00	42.00	4	4,588	0.09%
2024/05/06	2	42.90	0	0.00	42.80	2	4,583	0.04%
2024/05/03	1	43.10	2	43.25	42.85	-1	4,605	-0.02%
2024/04/30	3	42.67	0	0.00	42.65	3	4,710	0.06%
2024/04/29	0	0.00	7	43.04	43.40	-7	4,755	-0.15%
2024/04/26	0	0.00	1	42.15	42.05	-1	4,783	-0.02%
2024/04/25	7	41.59	0	0.00	41.70	7	4,837	0.14%
2024/04/24	0	0.00	3	42.60	42.40	-3	4,880	-0.06%
2024/04/23	1	41.70	1	42.10	42.15	0	4,994	0.00%
2024/04/22	3	41.30	3	42.40	41.45	0	5,075	0.00%
2024/04/19	4	41.80	0	0.00	41.45	4	5,086	0.08%
2024/04/18	0	0.00	11	42.90	43.25	-11	5,124	-0.21%
2024/04/17	4	42.89	4	43.40	42.80	0	5,293	0.00%
2024/04/16	3	43.92	1	43.95	42.90	2	5,669	0.04%
2024/04/15	4	45.28	0	0.00	45.15	4	6,724	0.06%
2024/04/12	0	0.00	4	45.55	46.05	-4	7,381	-0.05%
2024/04/11	5	45.82	5	45.55	45.55	0	7,361	0.00%
2024/04/09	4	46.45	2	46.58	46.65	2	7,483	0.03%
2024/04/03	1	46.75	0	0.00	47.20	1	7,548	0.01%
2024/04/02	3	47.95	0	0.00	47.50	3	7,602	0.04%
2024/04/01	0	0.00	19	47.85	48.25	-19	7,772	-0.24%
2024/03/29	1	47.50	1	47.20	47.20	0	7,874	0.00%
2024/03/28	18	47.65	40	47.84	47.65	-22	8,335	-0.26%
2024/03/27	0	0.00	1	48.50	47.65	-1	8,601	-0.01%
2024/03/26	5	47.50	0	0.00	47.85	5	8,590	0.06%
2024/03/25	3	48.27	8	48.45	48.00	-5	8,579	-0.06%
2024/03/22	10	46.73	0	0.00	47.45	10	8,472	0.12%
2024/03/21	0	0.00	2.1	46.97	47.05	-2.1	8,556	-0.02%
2024/03/20	0	0.00	4	46.08	46.00	-4	8,743	-0.05%
2024/03/19	0	0.00	0	45.90	45.65	0	9,139	0.00%
2024/03/15	1	45.20	0	0.00	45.15	1	9,180	0.01%
2024/03/14	1	45.70	0	0.00	45.50	1	9,179	0.01%
2024/03/12	0	0.00	1	46.40	47.25	-1	9,209	-0.01%
2024/03/11	1.1	46.03	1	46.20	46.20	0.1	9,198	0.00%
2024/03/08	13	46.61	7	46.69	45.90	6	9,224	0.07%
2024/03/07	2	47.15	1	48.00	47.00	1	9,146	0.01%
2024/03/06	21	47.43	10	47.15	47.10	11	9,092	0.12%
2024/03/05	1	49.00	1	49.05	48.90	0	8,969	0.00%
2024/03/04	0	49.20	5	49.50	49.20	-5	8,958	-0.06%
2024/02/29	0	0.00	4	48.80	48.75	-4	8,985	-0.04%
2024/02/27	6	48.86	2	49.83	48.60	4	9,009	0.04%
2024/02/26	0	0.00	2	48.90	49.00	-2	8,870	-0.02%
2024/02/23	4	48.73	1	49.20	48.50	3	8,971	0.03%
2024/02/22	1	49.15	0	0.00	49.00	1	8,973	0.01%
2024/02/21	0	0.00	7	49.77	49.55	-7	9,009	-0.08%
2024/02/20	10	50.09	1	49.30	49.20	9	9,182	0.10%
2024/02/19	1	50.40	1	50.20	50.00	0	9,162	0.00%
2024/02/16	0	50.40	8	49.54	50.00	-8	9,254	-0.09%
2024/02/15	5	49.10	0	0.00	49.35	5	9,323	0.05%
2024/02/05	3	49.08	0	0.00	49.05	3	9,356	0.03%
2024/02/01	1	50.00	2	50.13	50.70	-1	9,271	-0.01%
2024/01/31	1	49.45	0	0.00	49.10	1	9,321	0.01%
2024/01/30	2	49.75	0	0.00	49.50	2	9,409	0.02%
2024/01/29	3	50.40	4	49.88	50.50	-1	9,445	-0.01%
2024/01/26	0	0.00	1	50.60	50.00	-1	9,673	-0.01%
2024/01/25	15	51.00	0	0.00	50.50	15	9,699	0.15%
2024/01/24	20	51.71	2	52.75	51.40	18	9,681	0.19%
2024/01/23	2	51.80	2	52.00	51.70	0	9,628	0.00%
2024/01/22	0	0.00	5	50.98	51.50	-5	9,589	-0.05%
2024/01/18	2	50.13	4	50.03	50.40	-2	9,580	-0.02%
2024/01/17	5	49.45	4	49.54	49.15	1	9,534	0.01%
2024/01/16	8	50.29	1.2	50.46	50.30	6.8	9,430	0.07%
2024/01/15	2	51.30	2	51.90	51.30	0	9,357	0.00%
2024/01/12	5	51.78	5.1	51.66	51.60	-0.1	9,351	0.00%
2024/01/11	5	52.38	4	52.00	52.10	1	9,297	0.01%
2024/01/10	12.3	52.39	3	52.40	52.20	9.3	9,242	0.10%
2024/01/09	57	54.28	55	54.24	54.70	2	8,994	0.02%
2024/01/08	7	52.80	16.1	53.47	52.90	-9.1	7,866	-0.12%
2024/01/05	35	48.82	2	49.15	48.90	33	7,192	0.46%
2024/01/04	66	48.76	0	0.00	48.65	66	7,219	0.91%
2024/01/03	4	49.36	10	49.60	49.40	-6	7,236	-0.08%
2024/01/02	1	50.80	0	0.00	50.70	1	7,178	0.01%
2023/12/29	3	51.40	1	51.50	51.30	2	7,236	0.03%
2023/12/28	14	51.89	0	0.00	51.60	14	7,246	0.19%
2023/12/27	8	52.66	9	52.47	52.10	-1	7,194	-0.01%
2023/12/26	1	52.10	2	51.30	51.50	-1	7,015	-0.01%
2023/12/25	11	53.13	10	53.33	52.00	1	6,901	0.01%
2023/12/22	6	50.88	20	51.36	51.20	-14	6,432	-0.22%
2023/12/21	0	0.00	5	49.20	49.15	-5	6,176	-0.08%
2023/12/20	0	0.00	10	49.05	49.55	-10	6,172	-0.16%
2023/12/19	4	48.54	0	0.00	48.65	4	6,148	0.07%
2023/12/18	5	49.84	1	49.40	49.25	4	6,148	0.07%
2023/12/15	14	50.44	4	51.50	50.80	10	6,065	0.16%
2023/12/14	11	51.33	19	51.35	52.00	-8	5,873	-0.14%
2023/12/13	1	48.40	0	0.00	48.30	1	5,425	0.02%
2023/12/12	1	48.55	0	0.00	48.30	1	5,435	0.02%
2023/12/07	1	48.65	0	0.00	48.40	1	5,460	0.02%
2023/12/06	1	49.35	0	0.00	48.90	1	5,428	0.02%
2023/12/05	0	0.00	1	49.25	49.20	-1	5,435	-0.02%
2023/12/04	1	49.50	1	50.20	49.75	0	5,473	0.00%
2023/12/01	2	49.40	0	0.00	49.45	2	5,453	0.04%
2023/11/29	0	0.00	1	49.65	49.65	-1	5,370	-0.02%
2023/11/28	0	0.00	7.1	49.84	50.00	-7.1	5,348	-0.13%
2023/11/27	0	0.00	4	48.74	48.45	-4	5,299	-0.08%
2023/11/24	8	49.03	2	49.00	49.05	6	5,291	0.11%
2023/11/23	2	50.00	5.1	50.19	50.10	-3.1	5,249	-0.06%
2023/11/22	2	50.40	3	50.00	50.00	-1	5,226	-0.02%
2023/11/20	3	49.13	4	49.55	49.15	-1	5,091	-0.02%
2023/11/17	11	49.33	10	49.59	49.45	1	5,037	0.02%
2023/11/15	1	47.85	4	48.00	48.00	-3	4,817	-0.06%
2023/11/14	1	47.30	5	47.65	47.20	-4	4,728	-0.08%
2023/11/13	5	46.85	0	46.60	46.75	5	4,668	0.11%
2023/11/10	1	45.90	0	0.00	45.90	1	4,645	0.02%
2023/11/09	4	46.41	1	46.90	46.30	3	4,668	0.06%
2023/11/08	0	0.00	4	47.30	47.40	-4	4,731	-0.08%
2023/11/07	13	46.19	5	46.03	46.05	8	4,652	0.17%
2023/11/06	1	47.65	0	0.00	48.10	1	4,602	0.02%
2023/11/03	0	0.00	4	47.25	47.40	-4	4,549	-0.09%
2023/11/02	0	0.00	2	45.90	45.85	-2	4,356	-0.05%
2023/11/01	1	44.20	0	0.00	44.75	1	4,470	0.02%
2023/10/31	6	45.32	1.2	45.62	44.10	4.8	4,598	0.10%
2023/10/30	5	46.00	0	0.00	45.75	5	4,807	0.10%
2023/10/27	0.2	46.15	1	46.75	46.00	-0.8	4,872	-0.02%
2023/10/26	3	45.33	1	45.15	45.15	2	4,880	0.04%
2023/10/25	0.1	46.46	1	46.60	46.60	-0.9	4,945	-0.02%
2023/10/23	0	0.00	1	45.60	45.30	-1	5,087	-0.02%
2023/10/20	5	44.82	16	45.04	45.70	-11	5,146	-0.21%
2023/10/19	1	45.75	6	45.89	45.85	-5	5,182	-0.10%
2023/10/18	2	46.38	5	47.09	46.60	-3	5,274	-0.06%
2023/10/16	0	0.00	1	49.45	49.05	-1	5,121	-0.02%
2023/10/13	0	0.00	6	49.98	50.10	-6	5,240	-0.11%
2023/10/12	1	49.90	2	50.40	50.30	-1	5,366	-0.02%
2023/10/11	2.2	48.92	1	50.70	49.25	1.2	5,491	0.02%
2023/10/06	3.1	49.64	4	49.75	49.65	-1	5,673	-0.02%
2023/10/05	2	50.30	9	49.88	50.30	-7	6,014	-0.12%
2023/10/04	5	47.97	0	0.00	47.45	5	6,175	0.08%
2023/10/02	1	49.05	1	49.15	49.10	0	6,297	0.00%
2023/09/28	1	48.50	7	48.53	48.10	-6	6,410	-0.09%
2023/09/26	2	49.25	0	0.00	48.65	2	6,496	0.03%
2023/09/25	0	0.00	3	49.50	49.45	-3	6,506	-0.05%
2023/09/22	1	49.60	4	49.24	49.65	-3	6,536	-0.05%
2023/09/21	6	48.40	4	48.60	48.45	2	6,600	0.03%
2023/09/20	8	49.41	11	49.20	49.20	-3	6,605	-0.05%
2023/09/19	6	49.63	0	0.00	49.45	6	6,662	0.09%
2023/09/18	0	0.00	1	50.50	50.50	-1	6,695	-0.01%
2023/09/15	4	50.63	0	0.00	50.40	4	6,888	0.06%
2023/09/14	1.1	50.89	2	50.60	50.90	-1	6,926	-0.01%
2023/09/13	0.5	49.55	0.2	49.55	49.50	0.3	6,999	0.00%
2023/09/12	2	49.70	2	49.95	49.80	0	7,080	0.00%
2023/09/11	0	0.00	5	49.45	49.30	-5	7,089	-0.07%
2023/09/08	2	50.35	1	50.50	50.10	1	7,114	0.01%
2023/09/07	0	0.00	3	51.93	51.00	-3	7,133	-0.04%
2023/09/06	1	51.90	1	52.00	51.80	0	7,155	0.00%
2023/09/05	0	0.00	1	53.00	53.00	-1	7,188	-0.01%
2023/09/04	0	0.00	1	52.90	52.70	-1	7,287	-0.01%
2023/09/01	1	52.10	0	0.00	52.10	1	7,380	0.01%
2023/08/31	0	0.00	5	52.92	52.80	-5	7,669	-0.07%
2023/08/30	5	52.20	8	51.90	52.50	-3	8,030	-0.04%
2023/08/29	0	0.00	1	51.70	51.80	-1	8,139	-0.01%
2023/08/28	0	0.00	1.1	51.19	50.40	-1.1	8,214	-0.01%
2023/08/25	2	51.40	0	0.00	51.10	2	8,264	0.02%
2023/08/24	4	51.00	0	0.00	51.10	4	8,394	0.05%
2023/08/23	2	51.60	5.1	51.50	51.50	-3.1	8,696	-0.04%
2023/08/22	2	50.80	0	0.00	50.70	2	8,767	0.02%
2023/08/21	2	51.40	4	51.20	51.20	-2	8,833	-0.02%
2023/08/17	2	50.00	2	50.50	51.00	0	8,893	0.00%
2023/08/16	0	0.00	2	50.35	50.40	-2	8,956	-0.02%
2023/08/15	1	49.95	7	49.99	50.00	-6	8,958	-0.07%
2023/08/14	5	49.19	2	49.05	49.10	3	9,137	0.03%
2023/08/11	5	50.44	12	50.56	50.10	-7	9,121	-0.08%
2023/08/10	1	50.60	15	50.40	50.50	-14	9,128	-0.15%
2023/08/09	0	0.00	11	51.72	51.90	-11	9,074	-0.12%
2023/08/08	2	52.10	0	0.00	51.90	2	9,086	0.02%
2023/08/07	1	52.40	11	51.33	52.30	-10	9,133	-0.11%
2023/08/04	5	51.28	3	51.87	51.10	2	9,024	0.02%
2023/08/02	25.3	54.65	15	52.90	52.50	10.3	8,926	0.11%
2023/08/01	2	55.70	0.7	55.93	55.60	1.3	8,713	0.01%
2023/07/31	2	55.90	17	55.91	55.80	-15	8,672	-0.17%
2023/07/28	20	56.23	0	0.00	56.00	20	8,619	0.23%
2023/07/27	17	56.01	23	57.11	57.20	-6	8,602	-0.07%
2023/07/26	1	55.50	0	0.00	55.50	1	8,529	0.01%
2023/07/25	11	55.87	10	55.85	55.70	1	8,563	0.01%
2023/07/24	3	56.90	3	57.40	56.30	0	8,609	0.00%
2023/07/21	12	56.46	12	57.94	57.80	0	8,621	0.00%
2023/07/20	16	56.21	18	56.86	57.00	-2	8,657	-0.02%
2023/07/19	14	56.41	18	55.60	55.60	-4	8,690	-0.05%
2023/07/18	10	57.24	21	58.54	56.70	-11	8,788	-0.13%
2023/07/17	15	58.19	24.3	58.40	58.50	-9.3	8,914	-0.10%
2023/07/14	4	58.63	26	58.77	58.80	-22	8,991	-0.24%
2023/07/13	17	58.49	9.1	58.83	58.40	7.9	8,953	0.09%
2023/07/12	23.1	58.29	14	58.67	57.70	9.1	8,770	0.10%
2023/07/11	15	57.83	15	57.94	58.00	0	8,506	0.00%
2023/07/10	5	55.70	5	55.30	55.30	0	8,312	0.00%
2023/07/07	33	56.10	1	56.50	55.90	32	8,305	0.39%
2023/07/06	0	0.00	6	57.38	56.80	-6	8,385	-0.07%
2023/07/05	3	57.23	0	0.00	56.80	3	8,668	0.03%
2023/07/04	2	57.15	14	57.10	57.20	-12	9,133	-0.13%
2023/07/03	3	57.30	3	57.50	57.10	0	9,220	0.00%
2023/06/30	3	57.10	5	56.90	57.10	-2	9,320	-0.02%
2023/06/29	7	57.14	3	57.53	57.00	4	9,382	0.04%
2023/06/28	60	56.38	2	56.45	56.40	58	9,417	0.62%
2023/06/27	55	57.17	1	56.90	56.40	54	9,657	0.56%
2023/06/26	57	57.70	5	57.70	57.40	52	9,898	0.53%
2023/06/21	7	58.70	1	59.10	58.70	6	10,018	0.06%
2023/06/20	5	58.54	3	58.93	58.70	2	9,944	0.02%
2023/06/19	18	59.16	2	59.80	58.90	16	10,023	0.16%
2023/06/16	2	59.95	13	60.95	60.50	-11	10,044	-0.11%
2023/06/15	13	60.51	13	60.22	60.20	0	10,095	0.00%
2023/06/14	32	60.37	5	60.40	60.20	27	10,260	0.26%
2023/06/13	0	0.00	7	61.03	61.00	-7	10,510	-0.07%
2023/06/12	1	59.50	20	59.97	60.20	-19	10,964	-0.17%
2023/06/09	18	60.71	23	61.05	60.40	-5	11,189	-0.04%
2023/06/08	20	60.73	0	0.00	60.40	20	11,507	0.17%
2023/06/07	5	61.68	16	61.94	62.00	-11	11,855	-0.09%
2023/06/06	45	61.61	7	61.53	61.00	38	12,463	0.30%
2023/06/05	18	64.48	68	64.56	63.60	-50	12,483	-0.40%
2023/06/02	5	62.88	46	63.13	62.90	-41	12,292	-0.33%
2023/06/01	2	62.65	10.1	62.40	62.40	-8.1	12,408	-0.07%
2023/05/31	0	0.00	28	62.23	61.80	-28	12,681	-0.22%
2023/05/30	11	61.74	35	61.86	61.80	-24	13,018	-0.18%
2023/05/29	12	61.61	95	61.38	61.50	-83	13,433	-0.62%
2023/05/26	8	58.36	2	58.50	58.40	6	13,751	0.04%
2023/05/25	0	0.00	1	59.90	59.40	-1	14,297	-0.01%
2023/05/24	1	59.40	1.1	59.50	59.60	-0.1	14,541	0.00%
2023/05/23	0	0.00	10	59.96	60.10	-10	15,234	-0.07%
2023/05/22	2	60.20	9	60.07	60.30	-7	15,543	-0.05%
2023/05/19	6	59.12	5	58.90	59.00	1	15,668	0.01%
2023/05/18	18	60.13	11	59.35	58.90	7	15,860	0.04%
2023/05/17	0	0.00	2	58.15	58.40	-2	16,248	-0.01%
2023/05/16	0	0.00	2	57.60	57.60	-2	16,400	-0.01%
2023/05/15	0	0.00	5	56.60	56.60	-5	16,607	-0.03%
2023/05/12	0	0.00	5	56.48	57.20	-5	17,142	-0.03%
2023/05/11	3	56.20	7	56.16	56.00	-4	17,695	-0.02%
2023/05/10	1	57.30	11	57.13	57.50	-10	18,116	-0.06%
2023/05/09	6	56.68	5	56.80	56.80	1	18,824	0.01%
2023/05/08	13	57.65	3	57.70	57.40	10	19,949	0.05%
2023/05/05	1	57.00	1	57.30	57.30	0	21,816	0.00%
2023/05/04	0	0.00	4	56.80	56.80	-4	22,378	-0.02%
2023/05/03	2.1	56.41	1	56.70	56.50	1.1	22,607	0.00%
2023/05/02	6	57.45	1	57.30	57.50	5	22,964	0.02%
2023/04/28	1	57.30	6	57.20	56.70	-5	23,193	-0.02%
2023/04/27	3	56.17	3	56.47	56.20	0	23,205	0.00%
2023/04/26	9	55.97	4	56.05	56.50	5	23,243	0.02%
2023/04/25	47	56.03	7	56.59	55.90	40	23,544	0.17%
2023/04/24	51.1	58.20	1	58.20	58.00	50.1	23,797	0.21%
2023/04/21	69	59.25	6	58.40	58.10	63	23,910	0.26%
2023/04/20	62	59.91	0	0.00	59.60	62	23,913	0.26%
2023/04/19	17	62.39	5	62.14	61.70	12	23,949	0.05%
2023/04/18	15	63.70	5	63.40	63.30	10	24,001	0.04%
2023/04/17	2	65.00	11	64.98	64.60	-9	24,530	-0.04%
2023/04/14	0	0.00	9.1	64.40	64.30	-9.1	24,969	-0.04%
2023/04/13	18	63.96	15	64.07	63.70	3	25,245	0.01%
2023/04/12	0	0.00	2	64.85	64.70	-2	25,380	-0.01%
2023/04/11	8	64.64	14	65.14	64.30	-6	25,460	-0.02%
2023/04/10	11	64.46	10	65.08	65.20	1	25,447	0.00%
2023/04/07	29	64.37	27	65.31	64.10	2	25,252	0.01%
2023/04/06	10	62.40	26	63.13	63.60	-16	24,885	-0.06%
2023/03/31	16	61.99	18	62.34	62.60	-2	24,950	-0.01%
2023/03/30	2	61.90	2	62.20	62.00	0	25,029	0.00%
2023/03/29	7	61.50	1	61.70	61.60	6	25,176	0.02%
2023/03/28	29.1	62.99	5	62.88	61.70	24.1	25,355	0.09%
2023/03/27	10	64.08	15	64.27	63.60	-5	25,215	-0.02%
2023/03/24	15	63.72	10	63.74	63.00	5	25,157	0.02%
2023/03/23	4.1	63.02	0	0.00	63.10	4.1	25,160	0.02%
2023/03/22	1	63.30	11	63.41	63.30	-10	25,290	-0.04%
2023/03/21	3	63.50	8	63.05	62.70	-5	25,422	-0.02%
2023/03/20	3	62.93	8	62.63	63.20	-5	25,545	-0.02%
2023/03/17	1	61.50	2	62.20	62.20	-1	25,901	0.00%
2023/03/16	8.1	61.63	3	61.20	61.10	5.1	26,237	0.02%
2023/03/15	12	62.99	14	63.70	63.00	-2	26,537	-0.01%
2023/03/14	28	61.95	16	62.76	62.50	12	26,978	0.04%
2023/03/13	29	61.75	27	61.34	62.60	2	27,719	0.01%
2023/03/10	27	62.47	50	62.59	62.60	-23	28,235	-0.08%
2023/03/09	47	65.89	77	65.31	64.40	-30	29,472	-0.10%
2023/03/08	23	63.71	12	63.67	63.40	11	29,774	0.04%
2023/03/07	10	65.13	2	65.00	64.90	8	29,637	0.03%
2023/03/06	14	64.19	14	64.61	64.80	0	29,643	0.00%
2023/03/03	10	64.23	1.1	65.17	63.60	8.9	29,568	0.03%
2023/03/02	13	65.59	4	65.18	64.80	9	29,462	0.03%
2023/03/01	31.1	67.10	35	66.67	66.10	-3.9	29,189	-0.01%
2023/02/24	35	66.84	23	66.07	65.40	12	28,773	0.04%
2023/02/23	28	66.68	18	67.01	66.70	10	28,439	0.04%
2023/02/22	16	65.05	4	65.55	64.60	12	28,059	0.04%
2023/02/21	29	68.12	21	67.70	66.70	8	27,948	0.03%
2023/02/20	1	66.60	24	66.43	66.90	-23	27,536	-0.08%
2023/02/17	8	66.00	7	65.71	65.80	1	27,439	0.00%
2023/02/16	9	65.52	9	65.47	65.60	0	27,622	0.00%
2023/02/15	31	63.61	36	63.88	64.50	-5	27,729	-0.02%
2023/02/14	10	65.91	13	65.80	65.50	-3	27,359	-0.01%
2023/02/13	5	65.48	5	65.82	65.20	0	27,496	0.00%
2023/02/10	16	66.07	5	65.84	65.50	11	27,637	0.04%
2023/02/09	36	67.33	40.1	67.16	67.70	-4.1	27,428	-0.01%
2023/02/08	23	66.50	26	66.37	66.30	-3	27,527	-0.01%
2023/02/07	78	66.40	41	66.50	66.10	37	27,519	0.13%
2023/02/06	19	66.64	32	67.18	68.70	-13	27,040	-0.05%
2023/02/03	67	67.70	24.2	67.37	65.10	42.8	26,040	0.16%
2023/02/02	6	65.35	33	66.56	66.90	-27	24,490	-0.11%
2023/02/01	14	60.99	29	60.84	60.90	-15	24,173	-0.06%
2023/01/31	11	60.59	13	60.39	60.80	-2	24,234	-0.01%
2023/01/30	0	0.00	11	58.85	59.50	-11	24,065	-0.05%
2023/01/17	5	57.22	38	57.20	57.20	-33	24,033	-0.14%
2023/01/16	1	57.00	0	0.00	57.20	1	24,166	0.00%
2023/01/13	10.4	58.37	6	59.32	57.30	4.4	24,282	0.02%
2023/01/12	12	60.06	12	59.79	59.50	0	24,235	0.00%
2023/01/11	2	59.30	4	59.20	59.00	-2	24,121	-0.01%
2023/01/10	11	59.52	4	58.98	58.80	7	24,312	0.03%
2023/01/09	8	59.46	56	59.00	58.70	-48	24,559	-0.20%
2023/01/06	17	58.93	18	58.84	58.50	-1	24,854	0.00%
2023/01/05	24.1	59.31	29	59.68	58.70	-5	25,296	-0.02%
2023/01/04	16.1	59.05	12	59.31	58.80	4.1	25,241	0.02%
2023/01/03	25	56.69	11	58.05	58.10	14	25,223	0.06%
2022/12/30	1	57.10	3	56.60	55.70	-2	25,198	-0.01%
2022/12/29	6	55.45	0	0.00	55.70	6	25,355	0.02%
2022/12/28	12.1	56.52	10	56.00	55.70	2.1	25,989	0.01%
2022/12/27	17	56.79	4	56.93	57.10	13	26,174	0.05%
2022/12/26	4	55.50	0	0.00	55.70	4	26,380	0.02%
2022/12/23	4	55.45	3	55.00	55.00	1	26,855	0.00%
2022/12/22	1	56.40	4	56.20	55.40	-3	27,133	-0.01%
2022/12/21	17	55.84	14	55.23	55.80	3	27,737	0.01%
2022/12/20	15	55.48	13	56.19	54.40	2	28,192	0.01%
2022/12/19	6	57.00	1	56.40	56.40	5	28,938	0.02%
2022/12/16	19	57.99	21	57.27	57.20	-2	29,573	-0.01%
2022/12/15	16	58.65	11	58.54	58.20	5	30,474	0.02%
2022/12/14	12	58.31	18	58.46	58.40	-6	31,185	-0.02%
2022/12/13	8	59.51	6	59.48	58.40	2	31,538	0.01%
2022/12/12	0	0.00	1	59.00	58.90	-1	31,888	0.00%
2022/12/09	6	60.13	10	60.44	59.40	-4	31,984	-0.01%
2022/12/08	20	59.85	19	60.01	59.90	1	31,994	0.00%
2022/12/07	44	59.53	54.1	58.92	58.00	-10.1	32,125	-0.03%
2022/12/06	63	60.61	49	61.12	59.90	14	32,225	0.04%
2022/12/05	54	60.56	29	60.58	60.40	25	32,529	0.08%
2022/12/02	52	58.32	39	58.51	59.10	13	31,931	0.04%
2022/12/01	112	59.44	73	58.74	57.80	39	31,833	0.12%	大買/
2022/11/30	17	54.31	42.6	54.73	57.60	-25.6	31,310	-0.08%
2022/11/29	16	51.21	25	51.79	52.40	-9	31,608	-0.03%
2022/11/28	12.2	51.78	1.1	51.51	51.50	11.1	33,714	0.03%
2022/11/25	9.3	53.69	4	53.15	52.70	5.3	34,360	0.02%
2022/11/24	10	53.18	16	53.44	53.40	-6	35,383	-0.02%
2022/11/23	18.2	52.82	18	53.11	52.40	0.2	35,608	0.00%
2022/11/22	13.1	52.79	9	52.83	52.80	4.1	35,980	0.01%
2022/11/21	14	53.46	6	54.07	52.80	8	37,064	0.02%
2022/11/18	7	53.56	9.1	53.42	53.40	-2.1	37,282	-0.01%
2022/11/17	26.1	55.07	27	54.91	54.70	-0.9	38,061	0.00%
2022/11/16	33.1	54.44	37	54.49	54.50	-3.9	38,499	-0.01%
2022/11/15	15	53.86	18.1	54.28	54.30	-3.1	38,967	-0.01%
2022/11/14	9	53.92	22	54.07	54.30	-13	39,829	-0.03%
2022/11/11	23	53.49	9	53.54	52.40	14	40,889	0.03%
2022/11/10	3	53.03	4	53.65	52.70	-1	41,712	0.00%
2022/11/09	3	52.47	20	53.12	53.40	-17	42,307	-0.04%
2022/11/08	33	53.35	52	52.39	51.80	-19	43,100	-0.04%
2022/11/07	29	53.37	22	52.62	52.50	7	43,801	0.02%
2022/11/04	17	53.31	33	53.61	53.50	-16	44,700	-0.04%
2022/11/03	27	50.70	57	52.04	52.70	-30	44,986	-0.07%
2022/11/02	36	50.64	26	50.68	50.50	10	45,218	0.02%
2022/11/01	12	50.35	16	50.56	50.90	-4	46,009	-0.01%
2022/10/31	40	50.59	51	50.04	50.50	-11	46,929	-0.02%
2022/10/28	53	49.02	12	48.30	48.30	41	48,686	0.08%
2022/10/27	4	49.09	54	49.45	50.30	-50	49,722	-0.10%
2022/10/26	11	48.75	14	48.56	48.40	-3	50,392	-0.01%
2022/10/25	23	49.19	7	49.21	49.05	16	51,129	0.03%
2022/10/24	11	50.53	12	49.79	49.65	-1	52,478	0.00%
2022/10/21	12	50.19	8	49.62	49.25	4	54,504	0.01%
2022/10/20	15	50.62	13	51.09	51.00	2	55,537	0.00%
2022/10/19	21	52.41	19	52.11	51.70	2	56,959	0.00%
2022/10/18	19	52.26	8	52.49	52.00	11	58,860	0.02%
2022/10/17	18	50.11	27	50.19	52.50	-9	62,994	-0.01%
2022/10/14	79	51.92	82	51.52	51.70	-3	65,525	0.00%
2022/10/13	70	50.96	58	48.93	49.05	12	66,365	0.02%
2022/10/12	38	51.24	60	52.37	53.00	-22	66,666	-0.03%
2022/10/11	26	52.57	12	52.06	51.60	14	67,341	0.02%
2022/10/07	16	56.28	18	56.16	55.90	-2	67,859	0.00%
2022/10/06	7	56.03	48	55.99	56.50	-41	69,128	-0.06%
2022/10/05	52	56.71	23	56.06	55.00	29	70,843	0.04%
2022/10/04	17	55.92	8	55.80	55.90	9	71,871	0.01%
2022/10/03	13	53.90	17	53.88	54.30	-4	72,857	-0.01%
2022/09/30	19	51.88	27	53.05	54.80	-8	75,063	-0.01%
2022/09/29	32.1	52.25	38	53.74	53.30	-5.9	77,665	-0.01%
2022/09/28	19.1	53.70	24.1	53.27	52.00	-5	81,115	-0.01%
2022/09/27	11	55.75	5.1	56.12	56.60	6	82,606	0.01%
2022/09/26	41	58.88	38.1	58.01	56.00	2.9	83,725	0.00%
2022/09/23	22	61.35	14	61.89	60.80	8	84,788	0.01%
2022/09/22	69.1	63.50	36.3	62.82	62.70	32.8	85,208	0.04%
2022/09/21	19.1	62.62	37	63.83	64.50	-17.9	85,680	-0.02%
2022/09/20	37.3	62.66	21	62.77	62.80	16.3	87,623	0.02%
2022/09/19	10	62.17	9	62.26	61.30	1	87,693	0.00%
2022/09/16	6	61.62	49	61.50	61.20	-43	87,845	-0.05%
2022/09/15	21	62.69	18	62.28	61.30	3	88,657	0.00%
2022/09/14	27	61.34	30	62.24	62.60	-3	89,958	0.00%
2022/09/13	30	63.62	18	62.97	62.20	12	89,566	0.01%
2022/09/12	65.1	64.15	49	63.78	63.30	16.1	89,038	0.02%
2022/09/08	27	60.96	12	60.97	60.80	15	88,042	0.02%
2022/09/07	55	60.14	52	60.42	60.40	3	87,776	0.00%
2022/09/06	45	62.04	21	61.84	60.10	24	87,085	0.03%
2022/09/05	33	64.58	23	63.56	63.40	10	86,076	0.01%
2022/09/02	22	63.13	59	64.48	63.90	-37	84,883	-0.04%
2022/09/01	24	60.63	14	60.79	60.20	10	82,647	0.01%
2022/08/31	34	60.59	73	61.59	62.30	-39	81,807	-0.05%
2022/08/30	18	59.52	17	59.49	59.10	1	80,656	0.00%
2022/08/29	28	58.79	13	58.92	58.70	15	80,251	0.02%
2022/08/26	56	62.21	49	62.40	61.60	7	79,833	0.01%
2022/08/25	11	60.85	33	60.99	61.00	-22	78,831	-0.03%
2022/08/24	44	59.56	37	59.79	59.50	7	78,464	0.01%
2022/08/23	35	60.46	20	60.72	60.20	15	77,650	0.02%
2022/08/22	38	62.32	28.1	61.53	61.00	9.9	77,073	0.01%
2022/08/19	27	64.85	50	64.58	63.90	-23	76,527	-0.03%
2022/08/18	51.1	65.22	45	64.57	64.20	6.1	75,462	0.01%
2022/08/17	57	63.80	40	64.10	65.50	17	74,055	0.02%
2022/08/16	45	63.48	33	63.59	62.50	12	72,978	0.02%
2022/08/15	59	62.83	51.1	62.76	64.50	8	72,200	0.01%
2022/08/12	68	64.22	54	64.44	63.20	14	71,105	0.02%
2022/08/11	88.1	63.70	114	63.84	63.80	-26	70,103	-0.04%	大賣/
2022/08/10	49	60.90	31	61.55	62.00	18	69,002	0.03%
2022/08/09	37	59.50	41	59.61	59.70	-4	68,156	-0.01%
2022/08/08	60	59.93	47	59.49	60.40	13	67,502	0.02%
2022/08/05	56	60.30	59	60.82	62.00	-3	66,539	0.00%
2022/08/04	97	61.02	102	59.99	58.30	-5	65,593	-0.01%	大賣/
2022/08/03	63	65.16	65	64.37	63.30	-2	63,697	0.00%
2022/08/02	42	64.46	41	64.34	64.30	1	62,596	0.00%
2022/08/01	52	65.64	66	65.74	65.80	-14	61,911	-0.02%
2022/07/29	73	65.67	76	65.46	65.10	-3	61,030	0.00%
2022/07/28	126	66.54	151	66.34	65.40	-25	59,645	-0.04%	大買/大賣/
2022/07/27	66	63.80	72.1	64.07	64.70	-6.1	57,530	-0.01%
2022/07/26	135	66.15	95	65.19	64.20	40	56,412	0.07%	大買/
2022/07/25	115	65.95	117	66.18	66.60	-2	55,233	0.00%	大買/大賣/
2022/07/22	270	67.58	232	67.37	64.70	38	53,167	0.07%	大買/大賣/
2022/07/21	93	63.44	126	64.13	65.60	-33	48,899	-0.07%	大賣/
2022/07/20	66	59.91	74	60.21	59.70	-8	46,099	-0.02%
2022/07/19	64	58.47	70	58.58	58.10	-6	44,897	-0.01%
2022/07/18	83	60.20	87	60.61	59.10	-4	44,100	-0.01%
2022/07/15	56	59.95	53	59.86	58.90	3	42,995	0.01%
2022/07/14	89	59.89	79	59.73	60.70	10	42,083	0.02%
2022/07/13	117	60.66	106	61.06	58.40	11	40,525	0.03%	大買/大賣/
2022/07/12	103	59.14	64	59.18	57.60	39	38,521	0.10%	大買/
2022/07/11	69	60.45	63	60.68	60.90	6	36,860	0.02%
2022/07/08	149.2	61.00	137	61.16	60.50	12.2	35,597	0.03%	大買/大賣/
2022/07/07	96	59.14	111.1	59.55	61.70	-15.1	33,181	-0.05%	大賣/
2022/07/06	139.1	59.44	121	58.98	56.90	18.1	30,092	0.06%	大買/大賣/
2022/07/05	63	58.61	87.2	59.45	60.70	-24.2	26,355	-0.09%
2022/07/04	77	51.86	67.1	52.32	55.20	9.9	24,146	0.04%
2022/07/01	64	50.23	45	50.25	50.20	19	22,541	0.08%
2022/06/30	46	49.24	44	49.50	48.90	2	20,532	0.01%
2022/06/29	58	53.58	35	52.78	52.00	23	19,418	0.12%
2022/06/28	70	58.77	107	58.65	57.70	-37	17,930	-0.21%	大賣/
2022/06/27	21	56.95	14.1	57.39	57.80	6.9	15,291	0.04%
2022/06/24	25	51.00	29	51.97	52.60	-4	14,754	-0.03%
2022/06/23	138	48.41	68	48.18	47.90	70	14,113	0.50%	大買/
2022/06/22	140	47.97	177	48.70	49.70	-37	13,272	-0.28%	大買/大賣/
2022/06/21	0	0.00	14	45.38	46.30	-14	11,791	-0.12%
2022/06/20	23	43.32	10	42.10	42.10	13	11,763	0.11%
2022/06/17	8	44.18	10	44.34	44.00	-2	11,742	-0.02%
2022/06/16	4	45.94	4	46.14	45.05	0	11,870	0.00%
2022/06/15	4	46.23	3	45.37	45.75	1	11,921	0.01%
2022/06/14	6	45.73	10	46.22	46.45	-4	12,146	-0.03%
2022/06/13	1.2	45.80	3	45.70	45.60	-1.8	12,401	-0.01%
2022/06/10	2	47.50	2	47.70	47.40	0	12,611	0.00%
2022/06/09	5	48.35	4	48.24	48.20	1	12,786	0.01%
2022/06/08	0	0.00	1	48.40	48.05	-1	13,083	-0.01%
2022/06/07	1	48.30	0	0.00	48.15	1	13,501	0.01%
2022/06/06	0	0.00	7	49.44	49.00	-7	13,971	-0.05%
2022/06/02	6	49.54	0	0.00	49.25	6	14,489	0.04%
2022/06/01	4	50.03	5	49.71	49.55	-1	14,792	-0.01%
2022/05/31	13	49.34	25.1	49.03	50.00	-12.1	15,290	-0.08%
2022/05/27	8	47.09	14	47.38	47.05	-6	17,646	-0.03%
2022/05/26	0	0.00	1	45.90	45.90	-1	17,706	-0.01%
2022/05/25	10	46.04	1.7	46.03	46.00	8.3	18,054	0.05%
2022/05/24	12	46.84	14	46.40	45.95	-2	18,678	-0.01%
2022/05/23	2	47.40	7	47.66	47.30	-5	18,733	-0.03%
2022/05/20	1	46.85	12	47.00	47.00	-11	19,058	-0.06%
2022/05/19	2	45.60	2	46.10	46.70	0	19,154	0.00%
2022/05/18	9	47.08	5	47.20	47.20	4	19,316	0.02%
2022/05/17	0	0.00	2	46.38	47.20	-2	19,454	-0.01%
2022/05/16	5	45.63	24	46.00	45.70	-19	19,732	-0.10%
2022/05/12	17	45.85	1	44.95	44.95	16	20,310	0.08%
2022/05/11	10	46.06	8	46.06	46.15	2	20,437	0.01%
2022/05/10	5	46.25	10	46.25	46.45	-5	20,644	-0.02%
2022/05/09	27	46.45	21	46.19	45.65	6	21,260	0.03%
2022/05/06	2	49.50	2	49.60	49.95	0	21,534	0.00%
2022/05/05	1	51.00	7	50.76	51.00	-6	22,316	-0.03%
2022/05/04	1	48.65	10	49.28	49.30	-9	22,796	-0.04%
2022/05/03	5	47.88	11	48.16	48.45	-6	23,723	-0.03%
2022/04/29	45	49.46	32	48.55	47.60	13	24,171	0.05%
2022/04/28	2	49.25	14	48.94	48.60	-12	24,509	-0.05%
2022/04/27	5	48.08	7	47.97	48.60	-2	24,884	-0.01%
2022/04/26	2	49.45	5	49.61	49.80	-3	25,059	-0.01%
2022/04/25	1	49.20	22	49.08	48.75	-21	25,311	-0.08%
2022/04/22	7	51.21	11	51.43	51.10	-4	25,912	-0.02%
2022/04/21	18	51.87	259	52.03	53.00	-241	26,781	-0.90%	大賣/鉅額交易
2022/04/20	10	53.34	22	53.36	53.10	-12	27,371	-0.04%
2022/04/19	4	53.55	2	53.30	53.20	2	28,103	0.01%
2022/04/18	2	53.70	3	53.63	53.20	-1	29,264	0.00%
2022/04/15	2	54.30	0	0.00	54.20	2	29,725	0.01%
2022/04/14	5	56.42	0	0.00	56.10	5	30,518	0.02%
2022/04/13	245	56.78	9	56.20	56.60	236	31,079	0.76%	大買/鉅額交易
2022/04/12	1	54.00	1	54.60	54.00	0	31,573	0.00%
2022/04/11	8	55.14	1	54.90	54.00	7	32,647	0.02%
2022/04/08	0	0.00	16	56.36	56.70	-16	33,380	-0.05%
2022/04/07	12	57.23	1	56.30	55.70	11	33,765	0.03%
2022/04/06	2	58.90	0	0.00	58.80	2	34,281	0.01%
2022/04/01	2	58.40	2	58.90	60.00	0	35,009	0.00%
2022/03/31	6	59.82	2	60.00	59.20	4	35,554	0.01%
2022/03/30	2	60.90	8	61.50	60.30	-6	37,297	-0.02%
2022/03/29	0	0.00	1	59.90	59.80	-1	38,605	0.00%
2022/03/28	10	59.27	4	58.78	59.70	6	40,366	0.01%
2022/03/25	25	61.12	17	60.69	59.30	8	41,209	0.02%
2022/03/24	10	60.88	7	61.30	61.80	3	42,122	0.01%
2022/03/23	6	60.05	7	60.03	59.70	-1	42,768	0.00%
2022/03/22	7	58.51	6	58.90	59.30	1	43,683	0.00%
2022/03/21	31	59.43	19	58.86	58.50	12	44,434	0.03%
2022/03/18	3	58.30	7	58.53	58.50	-4	44,939	-0.01%
2022/03/17	6	58.22	13.1	58.39	58.60	-7.1	45,225	-0.02%
2022/03/16	10.1	56.27	12	56.47	56.20	-1.9	45,677	0.00%
2022/03/15	6	56.10	3	55.87	55.60	3	46,642	0.01%
2022/03/14	14	57.84	16	57.74	57.70	-2	47,603	0.00%
2022/03/11	83	57.72	82	56.85	57.80	1	49,421	0.00%
2022/03/10	103	57.67	95	58.66	58.10	8	50,458	0.02%	大買/
2022/03/09	26	56.82	30	56.31	56.10	-4	52,280	-0.01%
2022/03/08	42	59.31	51	58.79	56.80	-9	53,122	-0.02%
2022/03/07	21.1	61.51	25	60.84	60.10	-3.9	53,870	-0.01%
2022/03/04	80	64.89	122	65.07	64.30	-42	54,730	-0.08%	大賣/
2022/03/03	153	68.17	79.1	68.24	65.40	73.9	55,378	0.13%	大買/
2022/03/02	24	63.87	33.1	63.43	66.90	-9.1	55,289	-0.02%
2022/03/01	3	59.80	13	59.93	60.90	-10	56,108	-0.02%
2022/02/25	5	59.32	10	58.57	57.90	-5	56,859	-0.01%
2022/02/24	80	58.81	59	58.55	57.70	21	58,297	0.04%
2022/02/23	8	62.15	5	61.70	62.10	3	58,653	0.01%
2022/02/22	33.1	62.42	32	61.94	61.50	1.1	61,135	0.00%
2022/02/21	9	64.40	2	64.85	64.40	7	62,116	0.01%
2022/02/18	22	64.04	7	64.91	65.80	15	64,354	0.02%
2022/02/17	6.1	65.00	27	65.01	65.20	-20.9	66,364	-0.03%
2022/02/16	46	64.86	51	65.12	64.40	-5	69,945	-0.01%
2022/02/15	16	64.24	6	63.90	63.00	10	72,472	0.01%
2022/02/14	19	64.41	18	64.49	63.90	1	72,684	0.00%
2022/02/11	14	68.09	30	67.64	68.30	-16	72,541	-0.02%
2022/02/10	65	68.25	65.1	68.06	67.70	-0.1	72,614	0.00%
2022/02/09	110	69.03	129	67.86	67.90	-19	72,466	-0.03%	大買/大賣/
2022/02/08	23	66.59	4	66.68	66.90	19	71,804	0.03%
2022/02/07	35	62.75	37	63.41	67.00	-2	71,431	0.00%
2022/01/26	42	63.66	32	63.81	63.80	10	70,997	0.01%
2022/01/25	201	64.16	443	65.36	62.60	-242	70,780	-0.34%	大買/大賣/鉅額交易
2022/01/24	53	67.32	58	67.24	67.00	-5	70,115	-0.01%
2022/01/21	37	70.14	30	70.69	69.10	7	69,798	0.01%
2022/01/20	13	69.14	20	69.29	69.20	-7	69,315	-0.01%
2022/01/19	42.1	69.83	45	69.48	69.90	-2.9	69,702	0.00%
2022/01/18	12	70.78	4	70.88	70.50	8	70,003	0.01%
2022/01/17	30	70.59	20	71.00	70.60	10	72,127	0.01%
2022/01/14	28	68.54	36	67.75	69.00	-8	75,490	-0.01%
2022/01/13	39	71.65	29	71.82	71.00	10	76,728	0.01%
2022/01/12	26	73.01	15	72.37	72.00	11	76,617	0.01%
2022/01/11	53.3	73.81	23	74.53	72.30	30.3	76,497	0.04%
2022/01/10	67	79.18	71	78.84	79.60	-4	75,611	-0.01%
2022/01/07	75.5	79.39	36	78.92	78.00	39.5	75,101	0.05%
2022/01/06	22.2	81.46	20	80.97	82.00	2.2	74,186	0.00%
2022/01/05	44	82.68	21	82.97	81.60	23	73,565	0.03%
2022/01/04	74.1	86.61	40.2	87.27	84.60	33.9	72,904	0.05%
2022/01/03	67	85.37	101	85.43	86.00	-34	71,769	-0.05%	大賣/
2021/12/30	31	84.53	15	84.75	84.80	16	70,921	0.02%
2021/12/29	52	84.29	66	83.92	85.80	-14	70,467	-0.02%
2021/12/28	34	83.51	24	83.82	83.00	10	69,792	0.01%
2021/12/27	26	86.33	40.1	86.59	85.60	-14.1	69,030	-0.02%
2021/12/24	102	87.58	128	87.70	86.40	-26	68,493	-0.04%	大買/大賣/
2021/12/23	37	86.00	64	86.53	87.10	-27	66,633	-0.04%
2021/12/22	151	86.11	120.2	86.05	83.80	30.8	65,222	0.05%	大買/大賣/
2021/12/21	31	83.48	32.1	83.54	83.00	-1.1	63,397	0.00%
2021/12/20	46	84.10	78	84.05	84.90	-32	62,609	-0.05%
2021/12/17	20	80.85	11	80.92	80.80	9	61,374	0.01%
2021/12/16	20	81.97	35	82.16	83.30	-15	60,439	-0.02%
2021/12/15	49	78.44	54.1	77.67	80.10	-5.1	59,346	-0.01%
2021/12/14	55.1	76.41	152.1	75.64	75.70	-97	58,582	-0.17%	大賣/
2021/12/13	31	81.15	42	80.69	80.10	-11	57,890	-0.02%
2021/12/10	53.1	80.76	53	81.30	80.70	0.1	57,413	0.00%
2021/12/09	70	82.06	55.1	83.08	81.30	15	56,784	0.03%
2021/12/08	77	84.75	52	84.46	81.30	25	55,622	0.04%
2021/12/07	109.1	85.59	48	86.99	84.00	61.1	54,330	0.11%	大買/
2021/12/06	71.1	84.99	39	85.27	86.10	32.1	52,273	0.06%
2021/12/03	76	83.91	105.2	85.02	85.20	-29.2	50,932	-0.06%	大賣/
2021/12/02	91	81.88	46.1	81.46	80.20	44.9	48,676	0.09%
2021/12/01	101	79.99	99	80.16	83.40	2	47,284	0.00%	大買/
2021/11/30	77	79.98	69	80.57	77.50	8	45,911	0.02%
2021/11/29	57.1	75.52	62	75.36	78.00	-4.9	44,541	-0.01%
2021/11/26	101.1	78.66	76.1	79.24	77.80	25.1	43,241	0.06%	大買/
2021/11/25	88.2	83.01	78	83.43	81.00	10.2	41,666	0.02%
2021/11/24	58	79.95	51	79.35	79.40	7	39,840	0.02%
2021/11/23	215.3	80.91	136.1	78.71	78.40	79.2	38,800	0.20%	大買/大賣/
2021/11/22	33	87.76	25	87.75	86.70	8	36,977	0.02%
2021/11/19	105	88.16	134	88.22	87.60	-29	35,950	-0.08%	大買/大賣/
2021/11/18	80	86.83	75	86.31	86.10	5	33,342	0.01%
2021/11/17	197.7	85.32	233.2	84.92	87.50	-35.5	31,980	-0.11%	大買/大賣/
2021/11/16	134.5	87.38	41.2	86.55	82.10	93.3	29,613	0.31%	大買/
2021/11/15	181	93.31	206.1	94.41	90.90	-25.1	27,416	-0.09%	大買/大賣/
2021/11/12	78.3	87.60	73.7	88.24	90.90	4.6	23,622	0.02%
2021/11/11	24	83.35	32.3	88.28	82.70	-8.3	20,738	-0.04%
2021/11/10	6	83.93	18	85.08	89.60	-12	20,223	-0.06%
2021/11/09	4.7	79.13	0	0.00	81.50	4.7	19,998	0.02%
2021/11/08	6	72.85	3	74.67	77.00	3	19,674	0.02%
2021/11/05	1	65.30	31.6	68.31	70.00	-30.6	19,478	-0.16%
2021/11/04	26	71.97	6	70.87	67.00	20	19,373	0.10%
2021/11/03	5	66.20	18	65.06	71.20	-13	19,313	-0.07%
2021/11/02	9	73.37	24	68.47	68.20	-15	18,997	-0.08%
2021/11/01	15	70.58	15	71.80	72.10	0	18,681	0.00%
2021/10/29	0	0.00	11	63.03	65.60	-11	18,466	-0.06%
2021/10/28	6	59.63	9	59.66	59.70	-3	18,452	-0.02%
2021/10/27	69	60.69	40	59.81	60.00	29	18,184	0.16%
2021/10/26	14	58.30	45	55.29	58.30	-31	17,528	-0.18%
2021/10/25	107	52.86	93.5	52.89	53.00	13.5	16,933	0.08%	大買/
2021/10/22	273.1	51.51	92	52.06	52.50	181.1	14,480	1.25%	大買/鉅額交易
2021/10/21	71	47.46	55	47.81	48.25	16	10,349	0.15%
2021/10/20	6	40.55	44	43.54	43.90	-38	8,083	-0.47%
2021/10/19	30	39.19	9	39.57	39.95	21	7,487	0.28%
2021/10/18	0	0.00	18	38.21	38.40	-18	6,797	-0.26%
2021/10/15	1	34.65	2	34.95	34.95	-1	6,498	-0.02%
2021/10/14	2	34.00	0	0.00	34.05	2	6,485	0.03%
2021/10/13	0	34.15	0	0.00	33.95	0	6,504	0.00%
2021/10/12	0	0.00	1	34.20	34.35	-1	6,507	-0.02%
2021/10/08	11	35.63	10	35.40	34.85	1	6,549	0.02%
2021/10/07	4	35.61	0	0.00	35.95	4	6,559	0.06%
2021/10/06	1	35.10	1	34.75	34.95	0	6,606	0.00%
2021/10/05	1	34.60	1	34.80	35.00	0	6,642	0.00%
2021/10/04	1	34.00	2	34.10	33.95	-1	6,662	-0.02%
2021/10/01	2	35.53	0	0.00	34.90	2	6,716	0.03%
2021/09/30	0	0.00	2	37.00	36.80	-2	6,735	-0.03%
2021/09/29	12	36.73	0	0.00	36.65	12	6,833	0.18%
2021/09/27	1	38.67	7	38.71	37.85	-6	6,787	-0.09%
2021/09/24	0	0.00	1	37.25	37.10	-1	6,714	-0.01%
2021/09/23	2	36.83	1	36.90	36.95	1	6,777	0.01%
2021/09/22	1	36.00	0	0.00	36.15	1	6,928	0.01%
2021/09/17	2	37.35	0	0.00	37.40	2	7,059	0.03%
2021/09/16	4	37.86	1	38.00	38.40	3	6,981	0.04%
2021/09/15	0	0.00	7	36.16	36.15	-7	6,894	-0.10%
2021/09/14	20	37.35	5	37.85	36.90	15	6,957	0.22%
2021/09/13	2	37.55	3	37.08	37.85	-1	6,938	-0.01%
2021/09/08	0	0.00	1	35.20	34.40	-1	7,245	-0.01%
2021/09/07	2	35.05	0	0.00	34.70	2	7,448	0.03%
2021/09/03	0	0.00	32	35.83	36.00	-32	8,170	-0.39%
2021/09/02	16	35.61	0	0.00	35.55	16	8,282	0.19%
2021/08/31	1	35.50	1	35.45	35.55	0	8,541	0.00%
2021/08/27	0	0.00	0.1	35.30	35.15	-0.1	8,678	0.00%
2021/08/26	15	35.77	15	35.22	35.15	0	8,741	0.00%
2021/08/25	3	35.35	8	35.72	35.75	-5	8,821	-0.06%
2021/08/24	6	35.56	1	35.25	35.25	5	9,016	0.06%
2021/08/23	1	35.35	2	35.20	35.50	-1	9,076	-0.01%
2021/08/20	7	34.74	6	34.84	34.65	1	9,169	0.01%
2021/08/19	3	35.33	0	0.00	34.65	3	9,207	0.03%
2021/08/18	5	35.36	5	35.82	36.10	0	9,247	0.00%
2021/08/17	1	35.95	0	0.00	35.35	1	9,273	0.01%
2021/08/16	22	36.61	14	36.81	36.40	8	9,332	0.09%
2021/08/13	1	37.40	6	37.13	37.00	-5	9,400	-0.05%
2021/08/12	1	38.05	0	0.00	37.70	1	9,542	0.01%
2021/08/11	7	37.89	1	38.45	37.80	6	9,679	0.06%
2021/08/10	1	39.00	1	38.85	38.90	0	9,767	0.00%
2021/08/09	7	38.95	42	38.97	38.60	-35	9,968	-0.35%
2021/08/06	12	40.93	8	40.56	40.35	4	10,073	0.04%
2021/08/05	8	41.43	8	41.89	41.90	0	10,230	0.00%
2021/08/04	7	41.50	5	41.37	41.55	2	10,568	0.02%
2021/08/03	49	40.86	19	40.97	41.45	30	10,726	0.28%
2021/08/02	13	39.66	8	39.56	39.95	5	10,541	0.05%
2021/07/30	2	38.80	24	38.77	39.25	-22	10,549	-0.21%
2021/07/29	2	38.20	7	37.92	37.90	-5	10,492	-0.05%
2021/07/28	0	0.00	3.1	35.55	35.35	-3.1	10,650	-0.03%
2021/07/27	6	37.00	0	0.00	36.75	6	11,139	0.05%
2021/07/23	2	37.28	3	37.45	37.20	-1	11,968	-0.01%
2021/07/22	1	36.95	2	37.20	36.80	-1	12,402	-0.01%
2021/07/21	0	0.00	2	36.35	36.45	-2	12,772	-0.02%
2021/07/20	1	36.90	0	0.00	36.85	1	13,624	0.01%
2021/07/19	2	37.25	2	37.50	37.50	0	14,204	0.00%
2021/07/16	0	0.00	2	38.25	37.60	-2	14,660	-0.01%
2021/07/15	8	37.01	8	37.44	38.05	0	15,033	0.00%
2021/07/14	4	36.80	0	0.00	36.60	4	15,345	0.03%
2021/07/13	0	0.00	1.1	38.02	37.40	-1.1	16,141	-0.01%
2021/07/12	4	37.94	3	38.10	37.80	1	16,954	0.01%
2021/07/09	2	37.88	2	37.50	37.80	0	17,653	0.00%
2021/07/08	13	37.99	20	38.76	37.95	-7	17,835	-0.04%
2021/07/07	25	38.86	84	38.91	38.15	-59	18,004	-0.33%
2021/07/06	14	38.42	20	38.43	38.30	-6	18,135	-0.03%
2021/07/05	0	0.00	5	39.15	39.75	-5	18,084	-0.03%
2021/07/02	0	0.00	5	39.13	38.85	-5	18,091	-0.03%
2021/07/01	9	38.63	1	38.85	38.45	8	18,302	0.04%
2021/06/30	6	39.56	2	39.35	39.30	4	18,294	0.02%
2021/06/29	6	39.58	3	40.17	39.20	3	18,468	0.02%
2021/06/28	53	40.98	11	41.20	41.05	42	18,540	0.23%
2021/06/25	0	0.00	1	40.75	40.50	-1	18,401	-0.01%
2021/06/24	2	40.80	0	0.00	40.85	2	18,544	0.01%
2021/06/21	4	39.65	208	38.93	40.35	-204	18,246	-1.12%	大賣/鉅額交易
2021/06/18	10	40.96	8	41.17	39.95	2	18,080	0.01%
2021/06/17	104	39.50	12	40.23	40.60	92	17,986	0.51%	大買/
2021/06/16	20	40.99	9	40.73	40.10	11	17,926	0.06%
2021/06/15	75	41.87	3	41.50	41.95	72	17,718	0.41%
2021/06/11	34	39.42	7	39.44	40.00	27	17,336	0.16%
2021/06/10	3	37.10	6	37.43	38.15	-3	17,007	-0.02%
2021/06/09	11	37.42	8	37.75	37.20	3	16,904	0.02%
2021/06/08	0	0.00	2	36.20	36.30	-2	16,667	-0.01%
2021/06/07	2	35.08	1	35.20	35.85	1	16,735	0.01%
2021/06/04	2	36.75	12	36.83	36.65	-10	16,664	-0.06%
2021/06/03	3	36.83	6	36.88	37.25	-3	16,671	-0.02%
2021/06/02	3	36.65	2	36.55	36.40	1	16,689	0.01%
2021/06/01	4	37.95	3	38.05	37.25	1	16,592	0.01%
2021/05/31	1	36.50	3	36.50	37.05	-2	16,440	-0.01%
2021/05/28	7	36.62	15	36.65	36.40	-8	16,429	-0.05%
2021/05/27	14	35.98	7	36.11	36.20	7	16,365	0.04%
2021/05/26	10	35.57	16	35.74	35.75	-6	16,338	-0.04%
2021/05/25	12	35.52	6	35.90	35.50	6	16,250	0.04%
2021/05/24	3	35.35	8	35.53	35.25	-5	16,189	-0.03%
2021/05/21	19	34.59	7	34.96	34.65	12	16,131	0.07%
2021/05/20	5	34.41	2	35.00	33.70	3	16,144	0.02%
2021/05/19	9	33.86	4	34.08	34.25	5	15,972	0.03%
2021/05/18	6	33.64	8	33.71	34.25	-2	15,837	-0.01%
2021/05/17	9	32.71	16	32.50	32.10	-7	15,722	-0.04%
2021/05/14	7	35.31	26	35.88	34.50	-19	15,490	-0.12%
2021/05/13	25	36.03	254	35.49	35.05	-229	15,242	-1.50%	大賣/鉅額交易
2021/05/12	18	36.17	35	36.37	36.25	-17	14,940	-0.11%
2021/05/11	29	38.14	17	38.53	38.00	12	14,462	0.08%
2021/05/10	2	40.88	3	40.62	40.55	-1	14,152	-0.01%
2021/05/07	1	40.80	11	40.31	40.50	-10	14,117	-0.07%
2021/05/06	11	39.74	11	40.27	39.65	0	13,953	0.00%
2021/05/05	22	40.08	6	41.10	39.45	16	13,762	0.12%
2021/05/04	21	41.01	14	39.84	40.60	7	13,491	0.05%
2021/05/03	22	42.57	19	42.82	42.15	3	12,947	0.02%
2021/04/29	20	42.50	36	43.32	41.60	-16	12,558	-0.13%
2021/04/28	27	44.48	14	44.59	43.10	13	12,112	0.11%
2021/04/27	10	43.06	9	42.90	43.15	1	11,739	0.01%
2021/04/26	126.2	44.59	31	44.46	44.70	95.2	11,342	0.84%	大買/
2021/04/23	34	41.09	32	40.99	41.80	2	10,462	0.02%
2021/04/22	19	38.94	16	39.94	38.00	3	9,884	0.03%
2021/04/21	13	40.97	11	41.07	40.60	2	9,433	0.02%
2021/04/20	10	39.03	2	39.18	39.95	8	9,050	0.09%
2021/04/19	24	41.01	36	40.32	40.10	-12	8,710	-0.14%
2021/04/16	72	38.52	58	38.63	39.45	14	7,903	0.18%
2021/04/15	23	35.67	51	34.98	35.90	-28	7,040	-0.40%
2021/04/14	19	32.79	6	32.23	32.65	13	6,352	0.20%
2021/04/13	5	33.45	12	33.28	33.10	-7	6,203	-0.11%
2021/04/12	6	32.10	78	32.40	32.80	-72	5,987	-1.20%
2021/04/09	3	31.50	16	31.66	31.50	-13	5,789	-0.22%
2021/04/08	37	31.50	5	31.66	31.45	32	5,763	0.56%
2021/04/07	37	31.71	42	32.02	31.45	-5	5,728	-0.09%
2021/04/06	6	31.60	18	30.97	30.95	-12	5,545	-0.22%
2021/04/01	7	31.12	58	31.28	31.20	-51	5,507	-0.93%
2021/03/31	101	30.99	75	30.63	30.85	26	5,291	0.49%	大買/
2021/03/30	5	29.60	8.1	29.84	29.70	-3.1	5,047	-0.06%
2021/03/29	16	29.73	8	29.79	29.70	8	5,032	0.16%
2021/03/25	2	29.00	2	28.95	28.90	0	4,959	0.00%
2021/03/22	1	29.40	6	29.09	29.20	-5	5,117	-0.10%
2021/03/19	5	29.10	1	28.90	29.10	4	5,107	0.08%
2021/03/18	10	28.55	1	28.55	28.55	9	5,078	0.18%
2021/03/17	0	0.00	1	28.50	28.50	-1	5,164	-0.02%
2021/03/16	0	0.00	1	28.95	28.80	-1	5,284	-0.02%
2021/03/15	0	0.00	1	28.75	28.70	-1	5,431	-0.02%
2021/03/11	0	0.00	3	29.00	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	1	28.50	28.50	-1	5,756	-0.02%
2021/03/08	3	27.95	3	28.03	28.10	0	6,033	0.00%
2021/03/05	1	28.60	0	0.00	28.55	1	6,024	0.02%
2021/03/04	4	28.99	2	28.80	28.80	2	6,133	0.03%
2021/03/03	0	29.10	0	0.00	29.30	0	6,148	0.00%
2021/03/02	4	29.05	7	28.92	28.60	-3	6,130	-0.05%
2021/02/25	5	29.15	0	0.00	29.15	5	6,251	0.08%
2021/02/23	1	29.00	0	0.00	29.05	1	6,537	0.02%
2021/02/22	7	28.89	10	29.20	29.35	-3	6,546	-0.05%
2021/02/19	4	28.38	1	28.30	28.30	3	6,546	0.05%
2021/02/18	0	0.00	3	28.40	28.60	-3	6,541	-0.05%
2021/02/17	1	28.45	1.1	28.55	28.55	-0.1	6,536	0.00%
2021/02/05	2	28.00	35	28.01	28.00	-33	6,498	-0.51%
2021/02/04	0	0.00	1	28.15	28.15	-1	6,480	-0.02%
2021/01/29	1	28.40	2	28.53	28.45	-1	6,598	-0.02%
2021/01/28	5	27.80	0	0.00	28.00	5	6,538	0.08%
2021/01/27	9	28.15	1	28.10	28.20	8	6,506	0.12%
2021/01/25	36	27.76	2	28.25	28.25	34	6,474	0.53%
2021/01/22	35	27.95	1	27.90	27.85	34	6,458	0.53%
2021/01/21	58	28.26	0	0.00	28.00	58	6,408	0.90%
2021/01/20	39	28.59	20	28.32	28.30	19	6,375	0.30%
2021/01/19	47	29.23	20	29.38	29.15	27	6,314	0.43%
2021/01/18	0	29.55	2	29.65	29.40	-2	6,285	-0.03%
2021/01/15	7	29.95	0	0.00	29.80	7	6,253	0.11%
2021/01/12	2	29.45	1	29.50	29.40	1	6,141	0.02%
2021/01/11	4	29.85	4	30.03	30.10	0	6,098	0.00%
2021/01/08	22	29.57	3	29.70	29.55	19	6,060	0.31%
2021/01/07	27	29.99	0	0.00	29.95	27	5,996	0.45%
2021/01/06	6	30.14	2	30.05	30.00	4	5,955	0.07%
2021/01/05	0	0.00	14	30.92	30.85	-14	5,853	-0.24%
2021/01/04	13	31.33	2.1	31.21	31.40	10.9	5,805	0.19%
2020/12/31	0	0.00	6	30.90	30.75	-6	5,767	-0.10%
2020/12/30	7	31.19	1	31.50	31.25	6	5,816	0.10%
2020/12/29	70	31.39	32	31.40	31.30	38	5,781	0.66%
2020/12/28	0	0.00	2	30.85	31.20	-2	5,705	-0.04%
2020/12/25	1	30.65	1	30.85	30.55	0	5,630	0.00%
2020/12/24	2	30.55	0	0.00	30.30	2	5,600	0.04%
2020/12/23	0.1	30.20	18	29.99	30.30	-17.9	5,603	-0.32%
2020/12/22	2	30.50	1	30.65	30.05	1	5,630	0.02%
2020/12/21	2	30.80	0	0.00	30.70	2	5,620	0.04%
2020/12/18	0	0.00	5	32.00	31.35	-5	5,590	-0.09%
2020/12/16	0	0.00	1	31.00	31.25	-1	5,463	-0.02%
2020/12/15	8	30.69	0	0.00	30.55	8	5,455	0.15%
2020/12/14	1	31.10	11	31.42	31.45	-10	5,418	-0.18%
2020/12/11	5	31.03	0	0.00	30.90	5	5,397	0.09%
2020/12/10	1	31.50	3	31.93	31.60	-2	5,361	-0.04%
2020/12/09	11	32.33	10	32.43	32.45	1	5,222	0.02%
2020/12/08	3	32.03	2	32.15	31.80	1	5,085	0.02%
2020/12/07	1	31.55	7	31.45	31.70	-6	5,005	-0.12%
2020/12/04	21	31.33	43	31.72	31.30	-22	4,944	-0.44%
2020/12/03	12	32.28	148	32.21	32.05	-136	4,829	-2.82%	大賣/鉅額交易
2020/12/02	2	31.35	10	31.43	31.50	-8	4,736	-0.17%
2020/12/01	6	31.40	42	31.65	31.30	-36	4,723	-0.76%
2020/11/30	21	31.08	141	31.35	31.30	-120	4,715	-2.54%	大賣/鉅額交易
2020/11/27	10	31.07	18	31.17	31.00	-8	4,718	-0.17%
2020/11/26	5	30.70	23	30.94	30.95	-18	4,708	-0.38%
2020/11/25	18	31.10	65	30.85	30.60	-47	4,826	-0.97%
2020/11/24	12	30.28	0	0.00	30.10	12	4,702	0.26%
2020/11/23	16	30.28	14	30.33	30.25	2	4,833	0.04%
2020/11/20	25	30.28	28	30.32	30.45	-3	4,811	-0.06%
2020/11/19	4	29.50	4	29.46	29.50	0	4,603	0.00%
2020/11/18	3	29.40	13	29.39	29.40	-10	4,566	-0.22%
2020/11/17	1	28.55	0	0.00	28.55	1	4,468	0.02%
2020/11/13	1	28.80	0	0.00	28.60	1	4,612	0.02%
2020/11/12	1	28.75	9	28.90	28.80	-8	4,618	-0.17%
2020/11/10	0	0.00	10	29.10	29.30	-10	4,643	-0.22%
2020/11/09	1	29.00	0	0.00	28.60	1	4,601	0.02%
2020/11/05	0	0.00	6	29.08	28.95	-6	4,625	-0.13%
2020/11/04	2	28.58	10	28.60	28.65	-8	4,656	-0.17%
2020/11/02	2	28.40	38	28.47	28.40	-36	4,922	-0.73%
2020/10/30	5	28.65	1	28.70	28.70	4	4,970	0.08%
2020/10/29	1	28.50	20	28.85	28.80	-19	5,076	-0.37%
2020/10/27	12	29.43	9	29.38	29.25	3	5,119	0.06%
2020/10/26	0	0.00	1	28.95	28.90	-1	5,106	-0.02%
2020/10/23	6	28.78	5	28.60	28.75	1	5,166	0.02%
2020/10/22	1	28.60	38	28.66	28.70	-37	5,302	-0.70%
2020/10/21	9	29.03	0	0.00	28.75	9	5,398	0.17%
2020/10/20	3	28.70	1	29.00	28.70	2	5,507	0.04%
2020/10/16	4	28.69	0	0.00	28.60	4	5,630	0.07%
2020/10/15	1	29.05	0	0.00	29.00	1	5,689	0.02%
2020/10/14	3	29.60	0	0.00	29.45	3	5,784	0.05%
2020/10/13	1	29.20	1	29.15	29.15	0	5,862	0.00%
2020/10/12	3	29.50	10	29.30	29.20	-7	5,949	-0.12%
2020/10/08	2	29.55	7	29.60	29.20	-5	6,003	-0.08%
2020/10/07	20	29.73	20	29.64	29.50	0	6,051	0.00%
2020/10/06	0	0.00	4	29.23	29.00	-4	6,028	-0.07%
2020/10/05	1	28.70	0	0.00	28.90	1	6,176	0.02%
2020/09/30	0	0.00	5	28.60	28.60	-5	6,314	-0.08%
2020/09/29	10	28.80	0	0.00	28.60	10	6,436	0.16%
2020/09/28	10	28.47	0	0.00	28.45	10	6,627	0.15%
2020/09/25	64	28.22	1	28.35	28.35	63	6,782	0.93%
2020/09/24	45	28.92	1	28.75	28.35	44	6,839	0.64%
2020/09/23	21	29.48	7	29.44	29.30	14	6,911	0.20%
2020/09/22	31	29.89	2	29.70	29.60	29	7,288	0.40%
2020/09/21	20	30.35	1	30.45	30.15	19	7,600	0.25%
2020/09/18	11	30.19	2	30.23	30.10	9	7,613	0.12%
2020/09/16	0	0.00	2	30.60	30.50	-2	7,675	-0.03%
2020/09/15	8	31.05	12	30.89	30.70	-4	7,687	-0.05%
2020/09/14	0	0.00	6	30.40	30.45	-6	7,913	-0.08%
2020/09/11	8	30.15	0	0.00	30.25	8	8,004	0.10%
2020/09/10	10	31.05	8	30.85	30.55	2	8,207	0.02%
2020/09/09	12	30.65	10	30.34	31.00	2	8,241	0.02%
2020/09/08	1	30.45	0	0.00	30.45	1	8,310	0.01%
2020/09/07	5	31.19	61	31.38	31.00	-56	8,379	-0.67%
2020/09/04	0	0.00	4	30.60	30.60	-4	8,293	-0.05%
2020/09/03	6	30.54	16	30.62	30.55	-10	8,287	-0.12%
2020/09/02	2	30.85	8	30.98	30.80	-6	8,260	-0.07%
2020/09/01	8	30.53	1	30.45	30.45	7	8,207	0.09%
2020/08/31	5	30.23	26	30.57	30.10	-21	8,182	-0.26%
2020/08/28	20	30.13	2	29.90	30.00	18	8,058	0.22%
2020/08/27	17	30.19	7	30.05	29.80	10	8,063	0.12%
2020/08/26	37	29.81	26	29.42	30.05	11	7,941	0.14%
2020/08/25	63	29.05	4	29.20	28.95	59	7,929	0.74%
2020/08/24	0	0.00	8	29.05	28.90	-8	7,983	-0.10%
2020/08/21	2	28.63	3	28.75	28.80	-1	8,070	-0.01%
2020/08/20	82	28.44	75	28.59	28.10	7	8,171	0.09%
2020/08/19	13	29.42	0	0.00	29.40	13	8,176	0.16%
2020/08/18	11	29.86	2	29.90	29.75	9	8,281	0.11%
2020/08/17	0	0.00	3	30.15	30.20	-3	8,289	-0.04%
2020/08/14	2	30.20	7	30.09	30.00	-5	8,261	-0.06%
2020/08/13	28	29.52	0	0.00	29.45	28	8,271	0.34%
2020/08/12	20	29.84	24	29.83	29.75	-4	8,262	-0.05%
2020/08/11	1	30.15	8	30.45	30.15	-7	8,251	-0.08%
2020/08/10	12	30.28	8	30.44	30.45	4	8,272	0.05%
2020/08/07	17	30.21	13	30.05	30.10	4	8,296	0.05%
2020/08/06	9	31.13	13	31.35	31.05	-4	8,239	-0.05%
2020/08/05	4	30.30	2	30.35	30.25	2	8,120	0.02%
2020/08/04	11	30.95	2.1	30.42	30.35	8.9	8,116	0.11%
2020/08/03	0	0.00	1	30.05	29.85	-1	8,021	-0.01%
2020/07/31	16	29.88	3	29.90	29.90	13	8,109	0.16%
2020/07/30	7	29.91	18	30.06	29.90	-11	8,131	-0.14%
2020/07/29	2	29.10	7	29.53	29.50	-5	8,105	-0.06%
2020/07/28	60	29.67	4	29.78	28.95	56	8,104	0.69%
2020/07/27	36	30.40	5	30.28	30.05	31	8,020	0.39%
2020/07/24	15	31.08	5	31.18	30.75	10	7,968	0.13%
2020/07/23	0	0.00	20	31.00	30.90	-20	7,898	-0.25%
2020/07/22	10	31.60	14.1	31.27	31.25	-4.1	7,899	-0.05%
2020/07/21	12	31.34	0	0.00	31.20	12	7,864	0.15%
2020/07/20	30	31.49	6	31.56	31.50	24	7,808	0.31%
2020/07/17	27	30.54	1	31.00	31.00	26	7,761	0.33%
2020/07/16	11	31.14	2	31.33	31.15	9	7,761	0.12%
2020/07/15	42	30.89	21	30.76	30.70	21	7,708	0.27%
2020/07/14	0	0.00	3	30.90	31.00	-3	7,806	-0.04%
2020/07/13	2	31.90	2	32.00	31.80	0	7,782	0.00%
2020/07/10	2	31.43	5	31.96	31.30	-3	7,843	-0.04%
2020/07/09	0	0.00	23	32.95	32.90	-23	7,741	-0.30%
2020/07/08	0	0.00	29	33.65	33.45	-29	7,696	-0.38%
2020/07/07	34	33.73	22	33.57	32.95	12	7,652	0.16%
2020/07/06	134	33.22	126	33.21	33.10	8	7,565	0.11%	大買/大賣/
2020/07/03	64	32.62	125	32.52	32.40	-61	7,551	-0.81%	大賣/
2020/07/02	51	32.66	41	32.89	32.50	10	7,536	0.13%
2020/07/01	57	32.64	67	32.88	32.35	-10	7,466	-0.13%
2020/06/30	30	31.73	79	31.62	33.15	-49	7,086	-0.69%
2020/06/29	1	30.15	1	30.30	30.15	0	6,816	0.00%
2020/06/24	12	30.73	8	30.76	30.50	4	6,829	0.06%
2020/06/23	0	0.00	1	30.60	30.60	-1	6,858	-0.01%
2020/06/22	20	30.63	4	30.63	30.50	16	6,869	0.23%
2020/06/19	12	31.02	16	30.99	30.30	-4	6,947	-0.06%
2020/06/18	25	30.86	12	30.88	30.80	13	6,746	0.19%
2020/06/17	18	30.87	32	30.95	30.75	-14	6,739	-0.21%
2020/06/16	13	30.03	10	30.25	30.00	3	6,809	0.04%
2020/06/15	30	30.13	3	30.15	29.70	27	7,172	0.38%
2020/06/12	33	28.78	10	28.90	29.15	23	7,177	0.32%
2020/06/11	1	29.85	2	30.53	29.85	-1	7,204	-0.01%
2020/06/10	8	29.99	3	30.15	30.05	5	7,285	0.07%
2020/06/09	112	30.30	2	30.20	30.15	110	7,462	1.47%	大買/鉅額交易
2020/06/08	5	30.41	4	30.53	30.45	1	7,598	0.01%
2020/06/05	0	0.00	1	30.15	30.15	-1	7,587	-0.01%
2020/06/04	7	30.55	1	30.60	30.20	6	7,633	0.08%
2020/06/03	0	0.00	15	30.08	30.15	-15	7,707	-0.19%
2020/06/02	1	30.40	19	30.18	30.00	-18	7,759	-0.23%
2020/06/01	2	30.28	2	30.33	30.55	0	7,836	0.00%
2020/05/29	1	30.50	1	30.35	30.50	0	7,867	0.00%
2020/05/28	38	30.60	1	29.90	29.60	37	8,077	0.46%
2020/05/27	19	30.84	15.2	30.75	30.70	3.8	8,086	0.05%
2020/05/26	25	30.20	29	30.09	30.00	-4	8,123	-0.05%
2020/05/25	22	29.38	21	29.30	29.50	1	8,136	0.01%
2020/05/22	1	28.10	0	0.00	28.10	1	8,028	0.01%
2020/05/20	11	29.11	0	0.00	28.70	11	8,128	0.14%
2020/05/19	12	28.33	9	28.40	28.65	3	8,101	0.04%
2020/05/15	10	28.50	1	28.65	28.30	9	8,076	0.11%
2020/05/14	18.1	28.61	13	28.66	28.20	5.1	8,040	0.06%
2020/05/13	10	29.30	0	0.00	29.15	10	7,992	0.13%
2020/05/12	0	0.00	1	29.20	29.10	-1	7,979	-0.01%
2020/05/11	0	0.00	1	29.00	28.90	-1	7,968	-0.01%
2020/05/08	0	0.00	1	28.90	28.90	-1	7,937	-0.01%
2020/05/07	3	28.77	10	28.67	29.10	-7	7,925	-0.09%
2020/05/06	0	0.00	39	29.97	29.70	-39	7,842	-0.50%
2020/05/05	30	29.70	13	29.60	29.40	17	7,803	0.22%
2020/05/04	14	29.29	14	29.25	29.25	0	7,814	0.00%
2020/04/30	0	0.00	1	30.35	30.00	-1	7,805	-0.01%
2020/04/29	1	29.85	4	30.00	29.85	-3	7,858	-0.04%
2020/04/28	6	30.20	4	30.31	29.95	2	7,869	0.03%
2020/04/27	35	30.05	2	29.50	30.00	33	7,955	0.41%
2020/04/24	9	29.01	1	29.05	29.15	8	7,894	0.10%
2020/04/23	2	28.65	0	0.00	28.80	2	7,896	0.03%
2020/04/22	4	28.65	17	28.91	28.60	-13	7,870	-0.17%
2020/04/21	14.2	29.96	1	29.30	28.80	13.2	7,852	0.17%
2020/04/20	1	29.75	4	29.91	30.05	-3	7,769	-0.04%
2020/04/17	39	30.26	16	30.29	30.05	23	7,769	0.30%
2020/04/16	6	31.30	7	31.09	31.20	-1	7,613	-0.01%
2020/04/15	7	31.75	31	31.85	31.20	-24	7,598	-0.32%
2020/04/14	5	30.95	1	30.70	30.60	4	7,525	0.05%
2020/04/13	21	30.54	15	30.50	30.60	6	7,578	0.08%
2020/04/10	15	30.09	4	30.21	30.40	11	7,528	0.15%
2020/04/09	4	29.85	23	30.29	29.70	-19	7,544	-0.25%
2020/04/08	6	30.14	11	30.04	30.35	-5	7,478	-0.07%
2020/04/07	17	29.20	8	29.19	29.25	9	7,348	0.12%
2020/04/06	2	29.15	10	29.26	29.35	-8	7,284	-0.11%
2020/04/01	0	0.00	2	28.70	28.90	-2	7,353	-0.03%
2020/03/31	3	29.00	8	29.03	28.40	-5	7,422	-0.07%
2020/03/30	6	27.59	291	27.49	28.30	-285	7,425	-3.84%	大賣/鉅額交易
2020/03/27	3	27.95	222	28.20	27.95	-219	7,509	-2.92%	大賣/鉅額交易
2020/03/26	11	28.77	18	28.55	28.85	-7	7,909	-0.09%
2020/03/25	30	29.11	2	28.73	28.90	28	8,151	0.34%
2020/03/24	6	28.54	6	28.58	28.40	0	8,194	0.00%
2020/03/23	209	27.73	1	27.85	27.70	208	8,536	2.44%	大買/鉅額交易
2020/03/20	317	29.97	24	30.10	29.45	293	8,940	3.28%	大買/鉅額交易
2020/03/19	24	27.40	36	27.81	28.40	-12	9,253	-0.13%
2020/03/18	25	27.88	24	28.22	26.95	1	8,872	0.01%
2020/03/17	1	26.45	9	26.27	26.95	-8	9,000	-0.09%
2020/03/16	50	27.71	3.1	29.39	27.00	47	8,874	0.53%
2020/03/13	35	29.00	22	29.15	29.75	13	8,709	0.15%
2020/03/12	6	32.92	14	32.56	32.10	-8	8,506	-0.09%
2020/03/11	31	35.32	0	0.00	34.85	31	8,348	0.37%
2020/03/10	9	35.29	18	35.59	35.80	-9	8,328	-0.11%
2020/03/09	13	36.48	11	36.34	35.60	2	8,248	0.02%
2020/03/06	1	37.60	15	37.52	37.55	-14	8,123	-0.17%
2020/03/05	8	37.30	14	37.30	36.90	-6	8,060	-0.07%
2020/03/04	25	37.59	2	37.28	37.65	23	7,951	0.29%
2020/03/03	20	37.06	19	38.05	37.45	1	7,867	0.01%
2020/03/02	0	0.00	26	35.95	36.40	-26	7,673	-0.34%
2020/02/27	16	35.92	8	35.28	35.00	8	7,547	0.11%
2020/02/26	10	36.16	39	36.26	36.50	-29	7,373	-0.39%
2020/02/25	2	34.80	2	34.90	34.90	0	7,202	0.00%
2020/02/24	2	35.05	26	34.92	34.90	-24	7,183	-0.33%
2020/02/21	6	36.00	19	35.99	35.45	-13	7,171	-0.18%
2020/02/20	3	35.10	7	34.96	35.30	-4	7,060	-0.06%
2020/02/19	1	34.70	0.8	34.70	34.70	0.2	7,049	0.00%
2020/02/18	15	34.87	10	35.08	34.75	5	7,057	0.07%
2020/02/17	3	34.35	24	34.61	34.60	-21	7,086	-0.30%
2020/02/14	0	0.00	5	34.60	34.40	-5	7,082	-0.07%
2020/02/13	0	0.00	10	34.60	34.15	-10	7,087	-0.14%
2020/02/12	20	34.28	15	34.30	34.15	5	7,121	0.07%
2020/02/11	5	33.75	20	34.00	34.00	-15	7,123	-0.21%
2020/02/10	3	33.00	5	33.08	33.05	-2	7,237	-0.03%
2020/02/07	3	33.40	0	0.00	33.35	3	7,243	0.04%
2020/02/06	0	0.00	20	34.21	34.20	-20	7,237	-0.28%
2020/02/05	8	33.89	17	34.11	33.60	-9	7,244	-0.12%
2020/02/04	0	0.00	12	33.37	33.50	-12	7,220	-0.17%
2020/02/03	51	31.66	14	32.89	33.00	37	7,249	0.51%
2020/01/31	14	34.29	14	34.45	34.25	0	7,189	0.00%
2020/01/30	7	34.96	15	34.57	34.20	-8	7,193	-0.11%
2020/01/20	3	37.55	0	0.00	37.55	3	7,143	0.04%
2020/01/17	0	0.00	3	37.93	37.80	-3	7,229	-0.04%
2020/01/16	0	0.00	1	37.55	37.70	-1	7,309	-0.01%
2020/01/15	3	37.45	3	37.85	37.35	0	7,445	0.00%
2020/01/14	0	0.00	1	37.35	37.80	-1	7,433	-0.01%
2020/01/13	4	37.28	18	36.69	37.50	-14	7,430	-0.19%
2020/01/10	7	36.65	5	36.56	36.65	2	7,450	0.03%
2020/01/09	3	36.77	5	36.75	36.95	-2	7,461	-0.03%
2020/01/08	7	36.44	0	0.00	36.15	7	7,466	0.09%
2020/01/07	35	37.09	15	37.38	37.00	20	7,476	0.27%
2020/01/06	5	38.20	0	0.00	38.20	5	7,443	0.07%
2020/01/03	0	0.00	10	38.28	38.15	-10	7,509	-0.13%
2020/01/02	5	38.74	2	38.50	38.35	3	7,550	0.04%
2019/12/31	10	38.44	4	38.54	38.45	6	7,597	0.08%
2019/12/30	0	0.00	8	38.40	38.35	-8	7,685	-0.10%
2019/12/27	6	38.98	7	38.86	38.50	-1	7,650	-0.01%
2019/12/26	38	39.06	242.1	38.33	38.40	-204.1	7,510	-2.72%	大賣/鉅額交易
2019/12/25	27	39.23	32	39.45	38.90	-5	7,446	-0.07%
2019/12/24	31	39.05	29	39.01	38.75	2	7,452	0.03%
2019/12/23	56	39.53	65	40.15	39.20	-9	7,343	-0.12%
2019/12/20	17	38.99	29	39.04	39.00	-12	6,899	-0.17%
2019/12/19	1	38.45	2	38.43	38.50	-1	6,622	-0.02%
2019/12/18	22	38.62	11	38.35	38.10	11	6,490	0.17%
2019/12/17	43	38.93	65	38.27	38.00	-22	6,134	-0.36%
2019/12/16	223	38.69	32.3	38.46	39.10	190.7	5,802	3.29%	大買/鉅額交易
2019/12/13	3	35.93	2	35.60	35.55	1	5,577	0.02%
2019/12/12	28	36.53	20	36.74	36.40	8	5,540	0.14%
2019/12/11	4	35.74	3	35.72	35.70	1	5,287	0.02%
2019/12/10	10	35.50	2	35.63	35.45	8	5,328	0.15%
2019/12/09	2	35.05	27	35.10	35.10	-25	5,418	-0.46%
2019/12/06	12	35.78	1	35.80	35.50	11	5,434	0.20%
2019/12/05	5	35.55	2	35.78	35.85	3	5,489	0.05%
2019/12/04	1	35.20	6	35.20	35.15	-5	5,506	-0.09%
2019/12/03	0	0.00	3	35.20	35.45	-3	5,542	-0.05%
2019/12/02	0	0.00	3	35.32	35.40	-3	5,569	-0.05%
2019/11/29	11	35.25	10	35.40	35.05	1	5,542	0.02%
2019/11/28	2	35.45	0	0.00	35.35	2	5,538	0.04%
2019/11/27	1	35.90	3	35.92	35.90	-2	5,556	-0.04%
2019/11/26	2	35.25	2	35.35	35.20	0	5,461	0.00%
2019/11/25	2	35.15	6	35.14	35.00	-4	5,473	-0.07%
2019/11/22	2	35.10	10	34.99	34.85	-8	5,519	-0.14%
2019/11/21	1	34.60	1	34.60	34.75	0	5,528	0.00%
2019/11/20	0	0.00	2	34.65	34.75	-2	5,526	-0.04%
2019/11/19	5	35.04	0	0.00	35.10	5	5,512	0.09%
2019/11/18	3	35.43	2	35.25	35.50	1	5,514	0.02%
2019/11/15	9	34.96	4	34.88	34.85	5	5,509	0.09%
2019/11/14	5	34.37	5	34.35	34.35	0	5,518	0.00%
2019/11/13	5	34.95	5	34.95	34.95	0	5,520	0.00%
2019/11/12	11	34.98	1	34.85	35.05	10	5,576	0.18%
2019/11/11	3	34.90	233	34.84	34.65	-230	5,626	-4.09%	大賣/鉅額交易
2019/11/08	0	0.00	11	35.75	35.75	-11	5,640	-0.20%
2019/11/07	4	35.73	13	35.90	36.10	-9	5,692	-0.16%
2019/11/06	1	36.95	10	37.40	36.90	-9	5,686	-0.16%
2019/11/05	0	0.00	6	37.60	37.50	-6	5,984	-0.10%
2019/11/04	3	37.37	5	37.30	37.30	-2	6,019	-0.03%
2019/11/01	20	37.23	10	37.00	37.30	10	6,039	0.17%
2019/10/31	11	36.88	11	37.25	36.80	0	6,132	0.00%
2019/10/30	1	37.75	5	37.50	37.50	-4	6,142	-0.07%
2019/10/29	3	38.02	3	37.78	37.50	0	6,135	0.00%
2019/10/28	7	38.49	2	38.20	37.90	5	6,209	0.08%
2019/10/25	7	38.89	7	38.89	38.75	0	6,201	0.00%
2019/10/24	10	39.12	6	39.08	39.25	4	6,162	0.06%
2019/10/23	6	38.83	10	38.65	38.50	-4	6,182	-0.06%
2019/10/22	0	0.00	1	38.55	38.00	-1	6,083	-0.02%
2019/10/21	0	0.00	2	38.05	38.10	-2	6,093	-0.03%
2019/10/18	2	37.90	16	38.08	37.90	-14	6,115	-0.23%
2019/10/17	2	38.15	3	38.07	38.10	-1	6,146	-0.02%
2019/10/16	2	37.65	0	0.00	37.50	2	6,336	0.03%
2019/10/15	4	38.55	2	38.15	37.95	2	6,533	0.03%
2019/10/14	8	38.23	24	38.20	38.25	-16	6,572	-0.24%
2019/10/09	4	38.33	14	37.86	37.70	-10	6,532	-0.15%
2019/10/08	9	38.06	5	37.97	38.25	4	6,479	0.06%
2019/10/07	18	37.79	10	37.51	37.50	8	6,469	0.12%
2019/10/04	3	37.70	0	0.00	36.85	3	6,431	0.05%
2019/10/03	10	36.35	0	0.00	36.45	10	6,430	0.16%
2019/10/02	12	36.14	2	36.25	36.05	10	6,775	0.15%
2019/10/01	5	36.01	1	36.15	36.15	4	6,792	0.06%
2019/09/27	4	36.13	9	36.00	35.50	-5	6,765	-0.07%
2019/09/26	2	37.15	9	36.80	36.70	-7	6,700	-0.10%
2019/09/25	2	37.03	1	36.65	36.65	1	6,722	0.01%
2019/09/24	7	38.01	6	37.70	37.60	1	6,712	0.01%
2019/09/23	2	37.83	4	37.83	37.65	-2	6,702	-0.03%
2019/09/20	13	37.62	5	37.77	37.70	8	6,702	0.12%
2019/09/19	12	38.06	12	37.76	37.50	0	6,640	0.00%
2019/09/18	37.1	38.48	30	38.86	38.55	7.1	6,601	0.11%
2019/09/17	0	0.00	0.1	36.90	36.65	-0.1	6,243	0.00%
2019/09/16	0	0.00	5	36.60	37.10	-5	6,305	-0.08%
2019/09/12	12	37.00	12	37.00	37.05	0	6,354	0.00%
2019/09/11	6	36.70	2	37.30	37.25	4	6,393	0.06%
2019/09/09	3	36.85	13	36.65	36.75	-10	6,308	-0.16%
2019/09/06	9	36.05	15	36.21	36.20	-6	6,293	-0.10%
2019/09/05	1	35.55	14	35.60	35.50	-13	6,436	-0.20%
2019/09/04	18	35.14	0	0.00	35.25	18	6,445	0.28%
2019/09/03	10	34.90	0	0.00	34.75	10	6,550	0.15%
2019/09/02	0	0.00	4	34.50	34.90	-4	6,591	-0.06%
2019/08/30	8	35.09	17	34.92	34.75	-9	6,617	-0.14%
2019/08/29	3	34.83	0	0.00	34.60	3	6,662	0.05%
2019/08/27	50	34.50	6	34.87	34.40	44	6,781	0.65%
2019/08/26	2	33.70	0	0.00	33.85	2	6,789	0.03%
2019/08/22	1	34.05	2	34.08	34.05	-1	6,845	-0.01%
2019/08/21	0	0.00	5	34.05	33.95	-5	6,878	-0.07%
2019/08/20	1	33.80	0	0.00	33.75	1	6,914	0.01%
2019/08/19	1	34.00	0	0.00	33.95	1	6,963	0.01%
2019/08/16	150	34.29	16	34.09	34.20	134	6,984	1.92%	大買/鉅額交易
2019/08/15	1	33.80	2	33.73	33.70	-1	7,001	-0.01%
2019/08/14	5	33.36	3	33.23	33.25	2	7,095	0.03%
2019/08/13	6	32.73	0	0.00	32.65	6	7,071	0.08%
2019/08/12	168	33.19	7	32.76	33.25	161	7,124	2.26%	大買/鉅額交易
2019/08/08	3	32.93	13	32.80	32.85	-10	7,143	-0.14%
2019/08/07	30	33.14	4	33.00	33.00	26	7,184	0.36%
2019/08/06	8	35.73	66	35.64	35.85	-58	7,017	-0.83%
2019/08/05	2	36.50	1	36.90	36.40	1	7,074	0.01%
2019/08/02	16	37.08	105	36.89	36.80	-89	7,279	-1.22%	大賣/
2019/08/01	12	38.14	1	38.25	37.95	11	7,349	0.15%
2019/07/31	1	38.95	4	38.94	38.85	-3	7,567	-0.04%
2019/07/30	24	39.09	12	38.79	38.75	12	7,993	0.15%
2019/07/29	13	40.50	1	40.70	40.10	12	7,996	0.15%
2019/07/26	1	40.00	18	40.14	40.25	-17	8,005	-0.21%
2019/07/25	5	40.06	1	39.90	40.25	4	8,165	0.05%
2019/07/24	1	39.60	0	0.00	39.35	1	8,097	0.01%
2019/07/23	7	39.35	12	39.59	39.50	-5	8,160	-0.06%
2019/07/22	1	39.40	2	39.40	39.25	-1	8,204	-0.01%
2019/07/19	14	39.23	4	39.65	39.15	10	8,258	0.12%
2019/07/18	40	40.31	12	40.06	39.55	28	8,268	0.34%
2019/07/17	30	40.00	28	40.13	40.55	2	8,135	0.02%
2019/07/16	18	39.56	24	39.53	39.40	-6	8,035	-0.07%
2019/07/15	3	38.63	6	38.78	38.95	-3	8,111	-0.04%
2019/07/12	0	0.00	12	38.95	38.90	-12	8,342	-0.14%
2019/07/11	18	39.27	14	39.20	39.20	4	8,562	0.05%
2019/07/10	11	38.75	5	38.75	38.65	6	8,614	0.07%
2019/07/09	18	38.64	27	38.65	38.65	-9	8,828	-0.10%
2019/07/08	16	39.22	24	39.23	39.00	-8	9,049	-0.09%
2019/07/05	5	37.20	2	37.33	37.50	3	9,086	0.03%
2019/07/04	0	0.00	1	37.25	37.10	-1	10,207	-0.01%
2019/07/03	3	36.97	10	37.14	37.00	-7	10,571	-0.07%
2019/07/02	8	37.31	2	37.30	37.35	6	10,901	0.06%
2019/07/01	0	0.00	15	37.12	36.85	-15	11,031	-0.14%
2019/06/28	7	36.64	0	0.00	36.55	7	11,361	0.06%
2019/06/27	1	36.95	0	0.00	36.70	1	11,501	0.01%
2019/06/26	1	36.55	1	36.75	36.80	0	11,707	0.00%
2019/06/25	22	37.40	7	37.74	36.75	15	11,834	0.13%
2019/06/24	0	0.00	2	37.45	37.40	-2	11,963	-0.02%
2019/06/21	2	37.45	13	37.15	37.20	-11	12,065	-0.09%
2019/06/20	13	37.24	8	37.11	37.10	5	12,189	0.04%
2019/06/19	7	36.90	4	36.90	37.05	3	12,635	0.02%
2019/06/18	6	36.55	1	36.10	36.10	5	12,760	0.04%
2019/06/17	1	36.50	12	37.07	36.50	-11	13,098	-0.08%
2019/06/14	28	37.00	1.1	36.90	36.90	26.9	13,916	0.19%
2019/06/13	22	37.24	6	37.14	36.80	16	14,624	0.11%
2019/06/12	1	36.00	1	36.40	36.25	0	14,754	0.00%
2019/06/11	8	36.03	7	36.25	36.00	1	14,900	0.01%
2019/06/10	0.1	35.50	3	35.50	35.50	-2.9	14,813	-0.02%
2019/06/06	3	35.02	2	35.00	34.95	1	14,843	0.01%
2019/06/05	1	35.10	3	35.77	34.85	-2	14,952	-0.01%
2019/06/04	2	35.15	4	35.34	35.15	-2	14,982	-0.01%
2019/06/03	6	35.13	0	0.00	35.10	6	15,244	0.04%
2019/05/31	4	36.35	2	36.58	36.10	2	15,195	0.01%
2019/05/30	1	36.15	2	36.10	36.25	-1	15,280	-0.01%
2019/05/28	2	36.18	1	36.50	36.05	1	15,485	0.01%
2019/05/27	2	36.08	0	0.00	35.80	2	15,658	0.01%
2019/05/24	0	0.00	1	36.30	36.15	-1	16,081	-0.01%
2019/05/23	0	0.00	10	35.53	35.65	-10	16,183	-0.06%
2019/05/22	5	36.70	6	36.39	36.10	-1	16,253	-0.01%
2019/05/21	2	35.15	22	35.21	36.65	-20	16,356	-0.12%
2019/05/20	1	34.50	0	0.00	34.55	1	16,304	0.01%
2019/05/17	0	0.00	2	35.45	34.55	-2	16,364	-0.01%
2019/05/16	7	35.93	2	36.15	35.50	5	16,401	0.03%
2019/05/15	4	36.70	9	36.64	36.70	-5	16,463	-0.03%
2019/05/14	4	35.33	2	34.85	35.65	2	16,506	0.01%
2019/05/13	7	35.99	5	35.64	35.40	2	16,473	0.01%
2019/05/10	20	36.62	16	36.24	36.45	4	16,462	0.02%
2019/05/09	33	37.92	11	37.92	37.20	22	16,372	0.13%
2019/05/08	13	38.04	42	38.23	37.50	-29	16,549	-0.18%
2019/05/07	29	39.47	14	39.60	39.20	15	16,842	0.09%
2019/05/06	7	42.35	9	41.74	41.50	-2	16,539	-0.01%
2019/05/03	9	42.87	0	0.00	42.90	9	16,507	0.05%
2019/05/02	13	42.87	23	43.06	43.05	-10	16,608	-0.06%
2019/04/30	24	41.36	12	40.95	41.80	12	16,598	0.07%
2019/04/29	14	41.33	28	41.25	41.20	-14	16,873	-0.08%
2019/04/26	16	41.46	16	41.61	41.20	0	16,896	0.00%
2019/04/25	5	41.86	4	42.11	42.00	1	17,209	0.01%
2019/04/24	10	42.79	8	42.58	42.45	2	17,234	0.01%
2019/04/23	7	42.53	19	42.47	42.60	-12	17,276	-0.07%
2019/04/22	14	43.24	13	43.24	43.15	1	17,522	0.01%
2019/04/19	44	42.75	48	42.71	42.70	-4	17,712	-0.02%
2019/04/18	29	43.30	7	43.75	42.15	22	17,796	0.12%
2019/04/17	10	44.97	12	45.10	44.30	-2	17,877	-0.01%
2019/04/16	13	44.03	32	44.14	44.50	-19	17,684	-0.11%
2019/04/15	11	43.90	16	43.85	43.90	-5	17,630	-0.03%
2019/04/12	7	43.95	11	43.87	43.75	-4	17,456	-0.02%
2019/04/11	25	43.28	7	43.77	43.00	18	17,228	0.10%
2019/04/10	44.5	43.79	73	44.24	44.25	-28.5	16,912	-0.17%
2019/04/09	22	41.75	10	41.74	42.00	12	15,995	0.08%
2019/04/08	33	41.75	6	41.82	40.90	27	15,740	0.17%
2019/04/03	3	40.47	32	40.54	40.45	-29	15,536	-0.19%
2019/04/02	23	41.12	41	40.87	40.80	-18	15,407	-0.12%
2019/04/01	18	40.13	11	40.09	40.15	7	15,066	0.05%
2019/03/29	17	40.09	24	40.11	39.95	-7	14,931	-0.05%
2019/03/28	6	39.61	1	39.40	39.55	5	14,844	0.03%
2019/03/27	20	40.18	11	40.01	39.85	9	14,968	0.06%
2019/03/26	11	39.42	4	39.43	39.20	7	14,863	0.05%
2019/03/25	20	39.20	23	39.36	38.85	-3	14,975	-0.02%
2019/03/22	53	40.98	20	41.65	40.60	33	14,881	0.22%
2019/03/21	11	40.48	26	40.16	40.10	-15	14,527	-0.10%
2019/03/20	28	40.20	22	40.46	40.35	6	14,483	0.04%
2019/03/19	67	41.32	43	41.61	39.55	24	14,288	0.17%
2019/03/18	22	38.84	38	38.94	41.15	-16	13,620	-0.12%
2019/03/15	26	37.66	11	37.59	37.45	15	13,140	0.11%
2019/03/14	4	37.04	4	37.03	36.80	0	12,936	0.00%
2019/03/13	0	0.00	5	36.39	36.20	-5	13,061	-0.04%
2019/03/12	6	36.24	0	0.00	36.00	6	13,193	0.05%
2019/03/11	21	36.28	2	36.28	36.25	19	13,291	0.14%
2019/03/08	18	35.07	7	35.78	36.00	11	13,536	0.08%
2019/03/07	27	35.84	26	35.92	35.60	1	14,841	0.01%
2019/03/06	2	37.45	2	37.35	37.25	0	15,111	0.00%
2019/03/05	13	37.57	16	38.11	37.50	-3	15,338	-0.02%
2019/03/04	12	37.70	8	37.78	37.90	4	15,348	0.03%
2019/02/27	8	36.74	0	0.00	36.80	8	15,395	0.05%
2019/02/26	26	37.81	3	37.52	37.45	23	15,447	0.15%
2019/02/25	21	38.04	17	38.34	38.00	4	15,655	0.03%
2019/02/22	0	0.00	64	36.81	37.10	-64	15,441	-0.41%
2019/02/21	6	36.62	0	0.00	36.55	6	15,576	0.04%
2019/02/20	15	37.25	34	37.24	37.00	-19	15,698	-0.12%
2019/02/19	13	36.66	26	36.49	36.55	-13	15,945	-0.08%
2019/02/18	16	35.90	5	36.10	35.90	11	16,167	0.07%
2019/02/15	25	35.72	24	35.43	35.35	1	16,495	0.01%
2019/02/14	8	36.54	5	37.09	36.50	3	17,457	0.02%
2019/02/13	12	36.29	3	36.52	36.20	9	17,620	0.05%
2019/02/12	20	37.26	15	37.01	37.10	5	17,598	0.03%
2019/02/11	5	36.98	2	36.95	36.80	3	17,833	0.02%
2019/01/30	9	36.70	15	36.77	36.55	-6	17,875	-0.03%
2019/01/29	32	37.29	16	37.02	37.00	16	17,804	0.09%
2019/01/28	44	37.45	29	37.01	37.95	15	17,508	0.09%
2019/01/25	6	34.73	4	34.96	34.80	2	17,053	0.01%
2019/01/24	2	34.43	5	34.65	34.45	-3	17,031	-0.02%
2019/01/23	22	34.43	5	34.63	34.50	17	17,032	0.10%
2019/01/22	12	34.32	27	34.39	34.00	-15	16,931	-0.09%
2019/01/21	32	33.68	15	34.17	34.10	17	16,789	0.10%
2019/01/18	13	32.94	1	33.05	32.95	12	16,517	0.07%
2019/01/17	15	32.76	6	32.87	32.85	9	16,516	0.05%
2019/01/16	31	34.04	3	34.30	34.05	28	16,348	0.17%
2019/01/15	7	33.89	16	33.83	33.80	-9	16,294	-0.06%
2019/01/14	31	34.21	8	34.33	33.60	23	16,235	0.14%
2019/01/11	12	34.29	22	33.69	33.60	-10	15,993	-0.06%
2019/01/10	5	34.59	10	34.78	34.60	-5	15,728	-0.03%
2019/01/09	24	35.95	6	36.05	35.35	18	15,538	0.12%
2019/01/08	3	37.25	2	37.13	37.00	1	15,237	0.01%
2019/01/07	1	36.70	2	37.13	36.70	-1	15,272	-0.01%
2019/01/04	9	35.54	9	35.62	36.50	0	15,269	0.00%
2019/01/03	2	36.38	4	36.53	36.10	-2	15,382	-0.01%
2019/01/02	1	35.25	1	35.65	36.10	0	15,459	0.00%
2018/12/28	5	35.52	0	0.00	35.35	5	15,655	0.03%
2018/12/27	0	0.00	1	36.85	36.50	-1	15,552	-0.01%
2018/12/26	5	36.63	3	37.77	36.20	2	15,523	0.01%
2018/12/25	0	0.00	42	35.83	36.05	-42	15,419	-0.27%
2018/12/24	41	36.63	2	36.30	36.60	39	15,423	0.25%
2018/12/22	1	36.05	0	0.00	36.00	1	15,442	0.01%
2018/12/21	3	36.22	1	36.60	36.30	2	15,495	0.01%
2018/12/20	31	36.48	27	36.13	35.90	4	15,428	0.03%
2018/12/19	5	38.45	7	38.19	38.15	-2	15,382	-0.01%
2018/12/18	21	39.04	15	38.91	38.80	6	15,267	0.04%
2018/12/17	17	38.46	30	37.59	37.75	-13	15,081	-0.09%
2018/12/14	17	39.36	13	38.71	38.65	4	14,964	0.03%
2018/12/13	28	38.54	1	38.90	38.90	27	14,878	0.18%
2018/12/12	66	39.62	33	39.56	39.45	33	14,731	0.22%
2018/12/11	3	39.58	2	39.85	39.15	1	14,594	0.01%
2018/12/10	6	39.92	4	40.39	39.50	2	14,454	0.01%
2018/12/07	3	43.08	20	43.00	42.80	-17	14,188	-0.12%
2018/12/06	10	44.38	319	43.11	42.55	-309	14,100	-2.19%	大賣/鉅額交易
2018/12/05	9	46.42	5	46.46	46.45	4	13,891	0.03%
2018/12/04	49	47.34	7	46.71	46.35	42	13,879	0.30%
2018/12/03	58	46.42	63	46.98	47.25	-5	13,881	-0.04%
2018/11/30	92.3	47.27	41	48.17	45.55	51.3	13,493	0.38%
2018/11/29	62	47.89	32	48.28	47.00	30	12,082	0.25%
2018/11/28	209	44.89	45	44.79	45.30	164	11,511	1.42%	大買/鉅額交易
2018/11/27	13	42.17	15	41.96	43.15	-2	11,258	-0.02%
2018/11/26	4	42.09	4	41.64	41.40	0	11,163	0.00%
2018/11/23	5	42.56	4	42.64	41.90	1	10,973	0.01%
2018/11/22	8	43.74	7	43.81	42.60	1	10,822	0.01%
2018/11/21	8	43.04	0	0.00	43.00	8	10,409	0.08%
2018/11/20	2	42.53	2	42.78	42.80	0	10,156	0.00%
2018/11/19	7	42.74	7	42.86	41.85	0	9,861	0.00%
2018/11/16	111	44.23	6	43.59	43.00	105	9,654	1.09%	大買/鉅額交易
2018/11/15	15	43.46	32	43.09	42.90	-17	9,436	-0.18%
2018/11/14	39	44.30	39	44.01	43.00	0	9,140	0.00%
2018/11/13	76	43.39	107	43.44	44.55	-31	8,732	-0.35%	大賣/
2018/11/12	77	41.97	8	41.46	42.35	69	7,639	0.90%
2018/11/09	3	38.78	8	38.79	38.50	-5	7,419	-0.07%
2018/11/08	13	38.61	15	39.27	39.10	-2	7,418	-0.03%
2018/11/07	51	35.35	10	35.53	37.15	41	7,128	0.58%
2018/11/06	2	33.80	0	0.00	33.80	2	7,101	0.03%
2018/11/05	4	35.34	6	35.31	34.85	-2	7,288	-0.03%
2018/11/02	8	35.59	8	35.45	35.70	0	7,240	0.00%
2018/11/01	14	34.55	12	34.70	34.90	2	7,135	0.03%
2018/10/31	7	33.57	3	33.67	33.60	4	7,146	0.06%
2018/10/30	16	33.05	18	32.81	32.70	-2	7,060	-0.03%
2018/10/29	6	31.76	5	31.61	31.70	1	6,981	0.01%
2018/10/26	0	0.00	1	31.60	31.15	-1	6,938	-0.01%
2018/10/25	4	32.23	7	32.21	31.70	-3	6,878	-0.04%
2018/10/24	15	34.79	16	35.21	33.40	-1	6,787	-0.01%
2018/10/23	0	0.00	1	33.05	33.00	-1	6,567	-0.02%
2018/10/22	8	33.12	8	33.16	33.80	0	6,553	0.00%
2018/10/19	0	0.00	3	32.13	32.20	-3	6,460	-0.05%
2018/10/18	2	31.85	3	31.67	31.65	-1	6,359	-0.02%
2018/10/17	1	31.10	1	31.20	31.10	0	6,306	0.00%
2018/10/16	3	31.82	3	31.92	31.85	0	6,232	0.00%
2018/10/15	7	32.10	25	30.57	32.10	-18	6,185	-0.29%
2018/10/12	0	0.00	22	30.77	31.10	-22	6,113	-0.36%
2018/10/11	12	30.42	61	30.41	30.40	-49	6,168	-0.79%
2018/10/09	3	34.33	18.5	34.24	33.75	-15.5	5,982	-0.26%
2018/10/08	6	35.71	183	34.95	35.50	-177	5,802	-3.05%	大賣/鉅額交易
2018/10/05	2	37.50	1	37.65	38.40	1	5,547	0.02%
2018/10/04	2	39.10	4	38.99	39.05	-2	5,427	-0.04%
2018/10/03	6	39.41	2	39.35	38.90	4	5,353	0.07%
2018/10/02	11	40.15	0	0.00	39.50	11	5,297	0.21%
2018/10/01	0	0.00	5	40.15	39.90	-5	5,281	-0.09%
2018/09/28	1	41.25	5	42.25	40.60	-4	5,253	-0.08%
2018/09/27	21	42.44	5	42.20	42.20	16	5,235	0.31%
2018/09/26	21	42.95	5	43.51	43.05	16	5,288	0.30%
2018/09/25	2	40.45	0	0.00	40.35	2	5,267	0.04%
2018/09/21	0	0.00	3	40.05	39.90	-3	5,244	-0.06%
2018/09/19	15	39.95	2	39.70	40.05	13	5,207	0.25%
2018/09/18	0	0.00	1	39.20	38.50	-1	5,175	-0.02%
2018/09/13	1	39.50	0	0.00	39.30	1	5,096	0.02%
2018/09/11	320	39.26	7	38.31	38.80	313	5,147	6.08%	大買/鉅額交易
2018/09/10	1	37.10	31	38.36	37.20	-30	5,086	-0.59%
2018/09/07	9	40.72	24	41.40	39.90	-15	5,012	-0.30%
2018/09/06	1	42.65	0	0.00	42.70	1	4,873	0.02%
2018/09/05	1	43.45	0	0.00	43.45	1	4,887	0.02%
2018/09/04	0	0.00	20	43.60	44.35	-20	4,910	-0.41%
2018/09/03	10	44.23	0	0.00	43.45	10	4,930	0.20%
2018/08/31	15	44.35	2	44.40	44.60	13	4,955	0.26%
2018/08/30	2	44.10	26	44.44	44.10	-24	4,956	-0.48%
2018/08/29	3	44.47	1	44.75	44.65	2	5,025	0.04%
2018/08/28	1	44.35	0	0.00	44.40	1	5,106	0.02%
2018/08/27	7	44.05	3	44.07	44.10	4	5,144	0.08%
2018/08/24	11	43.62	0	0.00	43.55	11	5,162	0.21%
2018/08/23	1	43.75	0	0.00	44.15	1	5,221	0.02%
2018/08/22	4	44.54	9	44.96	44.35	-5	5,244	-0.10%
2018/08/20	5	43.20	77	42.63	42.10	-72	5,034	-1.43%
2018/08/17	10	43.70	72	43.80	43.20	-62	5,033	-1.23%
2018/08/16	1	41.45	40	41.64	43.55	-39	5,097	-0.77%
2018/08/15	7	43.91	28	43.51	42.85	-21	5,021	-0.42%
2018/08/14	3	46.23	2	45.30	46.15	1	4,878	0.02%
2018/08/13	2	47.63	7	46.99	47.05	-5	4,842	-0.10%
2018/08/10	9	47.87	3	47.20	47.05	6	4,764	0.13%
2018/08/09	1	51.90	0	0.00	51.60	1	4,683	0.02%
2018/08/08	0	0.00	1	52.60	52.60	-1	4,743	-0.02%
2018/08/07	3	51.90	9	52.32	52.40	-6	4,823	-0.12%
2018/08/01	0	0.00	2	54.80	54.60	-2	4,796	-0.04%
2018/07/31	2	54.50	1	54.70	53.90	1	4,998	0.02%
2018/07/30	1	54.40	1	54.40	53.90	0	5,051	0.00%
2018/07/27	5	54.80	1	54.50	54.80	4	5,066	0.08%
2018/07/26	0	0.00	1	53.30	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	1	53.50	53.40	-1	5,193	-0.02%
2018/07/23	1	53.50	4	53.40	53.40	-3	5,553	-0.05%
2018/07/20	0	0.00	3	53.83	53.70	-3	5,622	-0.05%
2018/07/19	0	0.00	3	53.90	53.70	-3	5,615	-0.05%
2018/07/18	0	0.00	22	55.41	55.00	-22	5,598	-0.39%
2018/07/17	2	53.30	2	52.90	52.50	0	5,448	0.00%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	5	52.80	5	52.14	52.80	0	5,476	0.00%
2018/07/12	6	51.12	13	51.36	51.40	-7	5,501	-0.13%
2018/07/11	10	51.10	10	51.57	51.10	0	5,609	0.00%
2018/07/10	2	51.20	5	51.50	51.20	-3	5,642	-0.05%
2018/07/09	1	52.00	1	51.50	51.90	0	5,687	0.00%
2018/07/06	0	0.00	1	51.70	51.70	-1	5,681	-0.02%
2018/07/05	3	51.23	6	51.45	51.30	-3	5,724	-0.05%
2018/07/04	6	51.33	5	51.60	50.60	1	5,784	0.02%
2018/07/03	10	53.91	16	53.95	52.80	-6	5,779	-0.10%
2018/07/02	0	0.00	2	57.10	56.60	-2	5,676	-0.04%
2018/06/29	0	0.00	1	56.70	56.90	-1	5,851	-0.02%
2018/06/28	11	56.22	0	0.00	55.80	11	6,004	0.18%
2018/06/27	5	56.90	1	57.30	56.90	4	6,064	0.07%
2018/06/26	2	56.10	3	55.80	56.00	-1	6,129	-0.02%
2018/06/25	1	56.90	12	56.80	56.60	-11	6,399	-0.17%
2018/06/22	2	56.55	3	57.07	56.70	-1	6,855	-0.01%
2018/06/21	0	0.00	1	57.30	56.50	-1	6,885	-0.01%
2018/06/20	5	57.36	1	57.00	56.90	4	6,973	0.06%
2018/06/15	1	59.10	0	0.00	59.30	1	7,445	0.01%
2018/06/14	1	59.80	6	59.93	59.50	-5	7,359	-0.07%
2018/06/13	0	0.00	10	60.00	59.90	-10	7,333	-0.14%
2018/06/12	0	0.00	4	59.68	59.20	-4	7,402	-0.05%
2018/06/11	0	0.00	2	60.20	59.60	-2	7,387	-0.03%
2018/06/06	1	60.10	6	60.80	60.60	-5	7,372	-0.07%
2018/06/05	4	59.68	8	59.79	59.90	-4	7,306	-0.05%
2018/06/04	0	0.00	5	59.30	59.20	-5	7,203	-0.07%
2018/06/01	0	0.00	1	58.40	58.50	-1	7,200	-0.01%
2018/05/31	4	58.45	2	59.00	58.60	2	7,188	0.03%
2018/05/30	3	58.77	14	58.89	58.50	-11	7,156	-0.15%
2018/05/28	2	58.65	4.2	59.01	58.60	-2.2	7,133	-0.03%
2018/05/25	2	58.25	3	58.20	58.20	-1	7,156	-0.01%
2018/05/24	1	58.80	6	58.72	59.10	-5	7,129	-0.07%
2018/05/23	4	57.60	2	57.40	57.20	2	7,063	0.03%
2018/05/22	1	58.40	1	59.60	58.10	0	7,053	0.00%
2018/05/21	3	59.03	1	58.70	58.70	2	7,088	0.03%
2018/05/18	7	58.41	5	58.80	58.30	2	7,084	0.03%
2018/05/17	13	60.68	7	60.91	59.50	6	7,133	0.08%
2018/05/16	12	58.86	2	58.70	58.40	10	6,987	0.14%
2018/05/15	20	58.58	5	58.76	57.80	15	7,014	0.21%
2018/05/14	0	0.00	1	57.00	56.80	-1	7,104	-0.01%
2018/05/11	3	56.70	5	56.86	56.40	-2	7,124	-0.03%
2018/05/10	1	56.20	2	56.70	56.50	-1	7,105	-0.01%
2018/05/09	18	56.70	11	56.68	56.40	7	7,127	0.10%
2018/05/08	15	58.48	1	57.50	57.50	14	7,379	0.19%
2018/05/07	16	56.72	3	56.77	56.70	13	7,288	0.18%
2018/05/04	7	59.01	3	59.07	58.50	4	7,268	0.06%
2018/05/03	0	0.00	1	58.60	58.10	-1	7,256	-0.01%
2018/05/02	10	59.06	10	60.20	58.40	0	7,308	0.00%
2018/04/30	9	59.83	4	57.15	60.50	5	7,271	0.07%
2018/04/27	3	55.80	0	0.00	55.00	3	7,150	0.04%
2018/04/26	6	59.85	3	57.40	57.40	3	7,033	0.04%
2018/04/24	0	0.00	5	60.90	60.00	-5	7,009	-0.07%
2018/04/23	2	61.45	5	61.90	61.20	-3	7,046	-0.04%
2018/04/20	2	61.40	1	62.20	62.50	1	7,074	0.01%
2018/04/19	8	61.51	1	61.50	61.50	7	7,065	0.10%
2018/04/18	35	61.53	1	61.80	61.80	34	7,038	0.48%
2018/04/17	2	61.60	1	63.00	61.80	1	7,018	0.01%
2018/04/16	0	0.00	12	62.35	62.10	-12	6,974	-0.17%
2018/04/13	16	63.59	11	63.74	63.00	5	6,967	0.07%
2018/04/12	3	63.53	3	64.00	63.60	0	7,059	0.00%
2018/04/11	3	64.37	2	63.95	63.70	1	7,116	0.01%
2018/04/10	3	65.90	4	65.33	64.50	-1	7,222	-0.01%
2018/04/09	2	67.20	1	70.00	66.50	1	7,178	0.01%
2018/04/03	0	0.00	20	67.00	67.60	-20	7,098	-0.28%
2018/04/02	33	69.62	16	69.32	67.30	17	7,089	0.24%
2018/03/31	11	68.03	13	68.22	68.10	-2	6,997	-0.03%
2018/03/30	5	67.36	1	67.10	66.30	4	6,861	0.06%
2018/03/29	4	66.53	0	0.00	66.30	4	6,865	0.06%
2018/03/28	27	67.06	20	67.28	66.20	7	6,917	0.10%
2018/03/27	12	66.72	43	66.35	67.00	-31	7,085	-0.44%
2018/03/26	8	63.65	0	0.00	63.00	8	6,669	0.12%
2018/03/23	18	64.01	14	63.88	63.90	4	6,718	0.06%
2018/03/22	47	68.56	31	68.74	66.00	16	6,790	0.24%
2018/03/21	10	65.05	5	64.18	67.60	5	6,851	0.07%
2018/03/20	1	62.00	0	0.00	62.00	1	6,794	0.01%
2018/03/16	30	61.83	2	62.25	62.30	28	6,897	0.41%
2018/03/15	1	61.90	0	0.00	61.80	1	6,835	0.01%
2018/03/14	10	62.20	3	62.23	62.30	7	6,820	0.10%
2018/03/13	1	63.20	36	63.27	63.00	-35	6,827	-0.51%
2018/03/12	0	0.00	13	61.70	62.00	-13	6,802	-0.19%
2018/03/09	1	61.10	0	0.00	61.10	1	6,828	0.01%
2018/03/08	1	61.10	2	61.20	61.10	-1	6,825	-0.01%
2018/03/07	5	60.00	7	59.76	60.50	-2	6,847	-0.03%
2018/03/06	11	60.68	0	0.00	60.50	11	6,860	0.16%
2018/03/05	1	61.10	1	62.20	60.50	0	6,887	0.00%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/03/01	1	61.50	0	0.00	61.40	1	6,871	0.01%
2018/02/27	2	61.95	1	61.00	61.00	1	6,895	0.01%
2018/02/26	0	0.00	4	62.90	62.20	-4	6,970	-0.06%
2018/02/23	2	63.30	2	63.00	62.50	0	7,025	0.00%
2018/02/21	1	61.80	2	61.80	63.00	-1	7,023	-0.01%
2018/02/12	7	60.11	1	60.20	59.90	6	6,981	0.09%
2018/02/09	43	58.39	2	58.25	60.00	41	7,002	0.59%
2018/02/08	6	62.65	0	0.00	62.10	6	6,923	0.09%
2018/02/07	6	63.52	5	63.78	63.50	1	6,972	0.01%
2018/02/06	8	63.29	9	62.52	62.30	-1	6,922	-0.01%
2018/02/05	9	68.70	0	0.00	68.60	9	6,841	0.13%
2018/02/02	1	71.00	4	70.53	70.60	-3	6,869	-0.04%
2018/02/01	4	70.95	5	70.86	70.50	-1	6,928	-0.01%
2018/01/31	20	73.17	18.1	71.92	71.00	1.9	6,891	0.03%
2018/01/30	13	71.34	19	71.11	71.40	-6	6,613	-0.09%
2018/01/29	8	70.68	7	70.61	70.20	1	6,547	0.02%
2018/01/26	0	0.00	1	69.20	69.30	-1	6,519	-0.02%
2018/01/25	3	69.70	1	69.70	68.60	2	6,529	0.03%
2018/01/24	5	69.20	1	69.70	69.20	4	6,512	0.06%
2018/01/23	5	70.68	10	69.78	69.50	-5	6,482	-0.08%
2018/01/22	11	71.16	12	71.48	71.20	-1	6,471	-0.02%
2018/01/19	5	71.20	21	71.88	71.10	-16	6,489	-0.25%
2018/01/17	3	73.57	3	73.47	73.00	0	6,488	0.00%
2018/01/16	1	72.11	2	72.90	72.60	-1	6,478	-0.02%
2018/01/15	2	72.25	2	71.95	71.80	0	6,461	0.00%
2018/01/12	1	70.70	3	71.20	71.30	-2	6,496	-0.03%
2018/01/11	1	70.60	2	70.80	70.20	-1	6,582	-0.02%
2018/01/10	4	71.70	50	71.00	70.80	-46	6,671	-0.69%
2018/01/09	2	72.70	1	72.80	72.30	1	6,799	0.01%
2018/01/08	5	73.44	5	73.44	72.00	0	6,845	0.00%
2018/01/05	12	76.12	21	75.73	75.20	-9	6,877	-0.13%
2018/01/04	22	76.12	7	75.16	75.60	15	6,877	0.22%
2018/01/03	4	74.63	1	74.20	74.20	3	6,916	0.04%
2018/01/02	1	73.90	3	74.10	73.90	-2	6,985	-0.03%