宏達電 (2498)-兆豐-南京券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.40
漲跌
▲0.25
漲幅
+0.59%
成交量
2,327張
產業
上市通信網路類股▲3.88%
1089人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－兆豐-南京券商分點個股進出

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

兆豐-南京券商分點個股進出
兆豐-南京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
2024/04/24	0	0.00	1	42.40	42.40	-1	4,880	-0.02%
2024/04/23	1	41.95	1	42.45	42.15	0	4,994	0.00%
2024/04/22	2	42.20	2	42.70	41.45	0	5,075	0.00%
2024/04/19	2	42.18	0	0.00	41.45	2	5,086	0.04%
2024/04/18	3	42.45	2	43.50	43.25	1	5,124	0.02%
2024/04/17	2	42.95	0	0.00	42.80	2	5,293	0.04%
2024/04/16	3.1	43.65	0	0.00	42.90	3.1	5,669	0.05%
2024/04/15	1	45.85	0	0.00	45.15	1	6,724	0.01%
2024/04/12	3.2	46.28	7	46.55	46.05	-3.8	7,381	-0.05%
2024/04/11	4	45.70	0	0.00	45.55	4	7,361	0.05%
2024/04/10	1	46.55	7	46.64	46.40	-6	7,393	-0.08%
2024/04/09	4	46.54	1	46.65	46.65	3	7,483	0.04%
2024/04/08	1	47.35	0	0.00	47.45	1	7,516	0.01%
2024/04/03	2	46.73	2	47.08	47.20	0	7,548	0.00%
2024/04/02	4	47.76	0	0.00	47.50	4	7,602	0.05%
2024/04/01	10	48.11	2	48.10	48.25	8	7,772	0.10%
2024/03/28	2	47.50	2	47.80	47.65	0	8,335	0.00%
2024/03/27	1	47.55	0	0.00	47.65	1	8,601	0.01%
2024/03/26	2	47.80	1	48.30	47.85	1	8,590	0.01%
2024/03/25	1	48.00	3	48.75	48.00	-2	8,579	-0.02%
2024/03/22	2	46.60	0	0.00	47.45	2	8,472	0.02%
2024/03/21	0	0.00	6	46.86	47.05	-6	8,556	-0.07%
2024/03/20	0	0.00	2	46.07	46.00	-2	8,743	-0.02%
2024/03/19	8	45.43	0	0.00	45.65	8	9,139	0.09%
2024/03/18	0	0.00	8	45.72	45.80	-8	9,152	-0.09%
2024/03/15	2	45.30	0	0.00	45.15	2	9,180	0.02%
2024/03/14	7.1	45.72	5	46.09	45.50	2.1	9,179	0.02%
2024/03/13	3.1	46.14	1	46.15	45.90	2.1	9,195	0.02%
2024/03/12	2	47.10	2	47.05	47.25	0	9,209	0.00%
2024/03/11	0	0.00	6	46.13	46.20	-6	9,198	-0.07%
2024/03/08	2	45.75	9	46.16	45.90	-7	9,224	-0.08%
2024/03/07	4	47.75	5	47.31	47.00	-1	9,146	-0.01%
2024/03/06	16	47.49	6	47.05	47.10	10	9,092	0.11%
2024/03/05	2	49.00	0	0.00	48.90	2	8,969	0.02%
2024/03/04	5	49.64	6	49.93	49.20	-1	8,958	-0.01%
2024/03/01	5	49.19	7	49.51	48.95	-2	8,982	-0.02%
2024/02/29	1	48.80	0	48.85	48.75	1	8,985	0.01%
2024/02/27	15	50.54	8	49.19	48.60	7	9,009	0.08%
2024/02/26	0	0.00	6	48.86	49.00	-6	8,870	-0.07%
2024/02/23	2	48.63	0	0.00	48.50	2	8,971	0.02%
2024/02/22	8	49.21	0	0.00	49.00	8	8,973	0.09%
2024/02/21	0	0.00	3	50.00	49.55	-3	9,009	-0.03%
2024/02/20	2	49.30	0	0.00	49.20	2	9,182	0.02%
2024/02/16	1	49.50	0	0.00	50.00	1	9,254	0.01%
2024/02/15	2	49.10	22	49.10	49.35	-20	9,323	-0.21%
2024/02/05	5	49.12	0	0.00	49.05	5	9,356	0.05%
2024/02/02	0	0.00	1	50.90	50.00	-1	9,286	-0.01%
2024/02/01	0	0.00	16	50.58	50.70	-16	9,271	-0.17%
2024/01/31	6	49.36	0	0.00	49.10	6	9,321	0.06%
2024/01/30	6	49.83	0	0.00	49.50	6	9,409	0.06%
2024/01/29	0	0.00	5	50.50	50.50	-5	9,445	-0.05%
2024/01/26	7	50.21	4	50.53	50.00	3	9,673	0.03%
2024/01/25	5	50.68	0	0.00	50.50	5	9,699	0.05%
2024/01/24	1	51.80	1.2	52.65	51.40	-0.2	9,681	0.00%
2024/01/22	1	51.50	5	51.30	51.50	-4	9,589	-0.04%
2024/01/19	2	50.00	4	50.25	50.30	-2	9,606	-0.02%
2024/01/18	0	0.00	2	50.40	50.40	-2	9,580	-0.02%
2024/01/17	0	0.00	3	50.20	49.15	-3	9,534	-0.03%
2024/01/16	2.1	50.30	0	0.00	50.30	2.1	9,430	0.02%
2024/01/15	0	0.00	1	51.50	51.30	-1	9,357	-0.01%
2024/01/11	3	51.93	3	52.60	52.10	0	9,297	0.00%
2024/01/10	3.1	52.17	1	52.60	52.20	2.1	9,242	0.02%
2024/01/09	6	54.18	10	54.58	54.70	-4	8,994	-0.04%
2024/01/08	11	52.45	19	52.83	52.90	-8	7,866	-0.10%
2024/01/03	3	49.50	0	0.00	49.40	3	7,236	0.04%
2024/01/02	2	51.30	1	52.30	50.70	1	7,178	0.01%
2023/12/29	1	51.50	1	52.10	51.30	0	7,236	0.00%
2023/12/28	2	51.70	0	0.00	51.60	2	7,246	0.03%
2023/12/27	2	52.45	4	52.53	52.10	-2	7,194	-0.03%
2023/12/26	4	51.63	3	52.30	51.50	1	7,015	0.01%
2023/12/25	16	53.08	13	53.38	52.00	3	6,901	0.04%
2023/12/22	7	51.06	14	51.40	51.20	-7	6,432	-0.11%
2023/12/19	2	49.10	0	0.00	48.65	2	6,148	0.03%
2023/12/18	4	49.60	0	0.00	49.25	4	6,148	0.07%
2023/12/15	3	50.50	2	50.80	50.80	1	6,065	0.02%
2023/12/14	2	51.75	15	51.28	52.00	-13	5,873	-0.22%
2023/12/11	0	0.00	5	49.17	48.70	-5	5,466	-0.09%
2023/12/08	2	48.80	3	49.33	48.85	-1	5,475	-0.02%
2023/12/07	2	48.50	1	48.90	48.40	1	5,460	0.02%
2023/12/06	0	0.00	3	48.88	48.90	-3	5,428	-0.06%
2023/12/05	4	49.50	0	0.00	49.20	4	5,435	0.07%
2023/12/04	0	0.00	3	50.03	49.75	-3	5,473	-0.05%
2023/12/01	3	49.50	0	0.00	49.45	3	5,453	0.06%
2023/11/30	4	50.15	3	50.43	50.20	1	5,414	0.02%
2023/11/29	0	0.00	2	50.10	49.65	-2	5,370	-0.04%
2023/11/28	2	49.75	4	49.60	50.00	-2	5,348	-0.04%
2023/11/24	1	49.10	0	0.00	49.05	1	5,291	0.02%
2023/11/23	0	0.00	2	49.80	50.10	-2	5,249	-0.04%
2023/11/22	5	49.97	6	50.15	50.00	-1	5,226	-0.02%
2023/11/20	1	49.10	0	0.00	49.15	1	5,091	0.02%
2023/11/17	4	49.36	4	49.50	49.45	0	5,037	0.00%
2023/11/15	2	47.85	2.1	48.20	48.00	-0.1	4,817	0.00%
2023/11/14	2	47.50	3	47.73	47.20	-1	4,728	-0.02%
2023/11/13	2	46.45	4	46.80	46.75	-2	4,668	-0.04%
2023/11/09	1	46.40	0	0.00	46.30	1	4,668	0.02%
2023/11/08	1	47.05	4	46.88	47.40	-3	4,731	-0.06%
2023/11/07	3	45.85	1	46.05	46.05	2	4,652	0.04%
2023/11/06	3	47.80	3	48.17	48.10	0	4,602	0.00%
2023/11/03	6	47.53	9	47.46	47.40	-3	4,549	-0.07%
2023/11/02	1	45.75	2	46.00	45.85	-1	4,356	-0.02%
2023/11/01	2	44.30	4	44.80	44.75	-2	4,470	-0.04%
2023/10/31	2	44.50	0	0.00	44.10	2	4,598	0.04%
2023/10/30	2	46.10	2	46.60	45.75	0	4,807	0.00%
2023/10/27	3	46.65	6	46.50	46.00	-3	4,872	-0.06%
2023/10/26	4	45.65	0	0.00	45.15	4	4,880	0.08%
2023/10/25	1	46.20	2	46.70	46.60	-1	4,945	-0.02%
2023/10/24	1	44.90	2	45.23	45.70	-1	5,041	-0.02%
2023/10/23	3	45.20	2	45.38	45.30	1	5,087	0.02%
2023/10/20	2	45.23	1	45.35	45.70	1	5,146	0.02%
2023/10/19	1	45.60	1	45.90	45.85	0	5,182	0.00%
2023/10/18	1	46.60	0	0.00	46.60	1	5,274	0.02%
2023/10/17	7	48.77	4	49.59	48.10	3	5,172	0.06%
2023/10/16	3	49.28	0	0.00	49.05	3	5,121	0.06%
2023/10/13	1	49.65	1	50.10	50.10	0	5,240	0.00%
2023/10/12	1	50.00	6	50.42	50.30	-5	5,366	-0.09%
2023/10/11	14	50.46	5	51.00	49.25	9	5,491	0.16%
2023/10/05	1	50.00	7	49.59	50.30	-6	6,014	-0.10%
2023/10/04	5	47.98	1	47.45	47.45	4	6,175	0.06%
2023/10/03	3	48.98	2	49.48	48.75	1	6,183	0.02%
2023/10/02	0	0.00	4	48.99	49.10	-4	6,297	-0.06%
2023/09/27	0	0.00	0.1	48.75	48.60	-0.1	6,431	0.00%
2023/09/26	6	48.98	0	0.00	48.65	6	6,496	0.09%
2023/09/22	0	0.00	6	49.51	49.65	-6	6,536	-0.09%
2023/09/21	0.1	48.65	11	48.60	48.45	-11	6,600	-0.17%
2023/09/19	15.2	49.78	0	0.00	49.45	15.2	6,662	0.23%
2023/09/18	0	0.00	1	50.70	50.50	-1	6,695	-0.01%
2023/09/15	2.2	50.42	0	0.00	50.40	2.2	6,888	0.03%
2023/09/14	1	50.70	11	50.56	50.90	-10	6,926	-0.14%
2023/09/13	2	49.40	1	49.80	49.50	1	6,999	0.01%
2023/09/12	2	49.80	1	50.30	49.80	1	7,080	0.01%
2023/09/07	5	51.20	0	0.00	51.00	5	7,133	0.07%
2023/09/06	4	52.13	0	0.00	51.80	4	7,155	0.06%
2023/09/05	0	0.00	2	53.15	53.00	-2	7,188	-0.03%
2023/09/04	0	0.00	1	52.90	52.70	-1	7,287	-0.01%
2023/09/01	2	52.20	0	0.00	52.10	2	7,380	0.03%
2023/08/31	2	52.95	2	53.45	52.80	0	7,669	0.00%
2023/08/30	0	0.00	2	52.40	52.50	-2	8,030	-0.02%
2023/08/29	0	0.00	4	51.15	51.80	-4	8,139	-0.05%
2023/08/28	1	50.40	1	50.50	50.40	0	8,214	0.00%
2023/08/25	1	51.10	1	51.50	51.10	0	8,264	0.00%
2023/08/24	2	51.00	0	0.00	51.10	2	8,394	0.02%
2023/08/23	0	0.00	2	51.50	51.50	-2	8,696	-0.02%
2023/08/22	1	50.80	0	0.00	50.70	1	8,767	0.01%
2023/08/21	0	0.00	1	51.30	51.20	-1	8,833	-0.01%
2023/08/17	0	51.20	0	0.00	51.00	0	8,893	0.00%
2023/08/16	5	50.10	5	50.10	50.40	0	8,956	0.00%
2023/08/15	0	0.00	2	50.00	50.00	-2	8,958	-0.02%
2023/08/14	2.1	49.06	1	49.64	49.10	1	9,137	0.01%
2023/08/11	0	0.00	1	50.30	50.10	-1	9,121	-0.01%
2023/08/10	3.1	50.57	2	50.60	50.50	1.1	9,128	0.01%
2023/08/09	0	51.90	0	0.00	51.90	0	9,074	0.00%
2023/08/08	3.2	51.73	1	52.10	51.90	2.2	9,086	0.02%
2023/08/07	4	50.95	7.1	51.35	52.30	-3.1	9,133	-0.03%
2023/08/04	2	51.20	2	51.45	51.10	0	9,024	0.00%
2023/08/02	9.1	54.11	2	54.75	52.50	7.1	8,926	0.08%
2023/08/01	1	55.80	2	56.80	55.60	-1	8,713	-0.01%
2023/07/31	2	55.90	2	56.40	55.80	0	8,672	0.00%
2023/07/28	2.1	56.15	2	56.00	56.00	0.1	8,619	0.00%
2023/07/27	1	56.60	4	56.85	57.20	-3	8,602	-0.03%
2023/07/26	1	56.00	0	0.00	55.50	1	8,529	0.01%
2023/07/25	2	55.75	1	56.30	55.70	1	8,563	0.01%
2023/07/24	2	56.55	0	0.00	56.30	2	8,609	0.02%
2023/07/21	1	56.00	2	57.24	57.80	-1	8,621	-0.01%
2023/07/20	0	0.00	2	56.45	57.00	-2	8,657	-0.02%
2023/07/19	2	55.96	0	0.00	55.60	2	8,690	0.02%
2023/07/18	4	57.30	0	0.00	56.70	4	8,788	0.05%
2023/07/17	3	57.80	3.6	58.32	58.50	-0.6	8,914	-0.01%
2023/07/14	2	58.70	1	59.40	58.80	1	8,991	0.01%
2023/07/13	1	58.70	18.1	58.89	58.40	-17.1	8,953	-0.19%
2023/07/12	8	58.69	2	59.25	57.70	6	8,770	0.07%
2023/07/11	0	0.00	12	57.63	58.00	-12	8,506	-0.14%
2023/07/07	2	56.10	0	0.00	55.90	2	8,305	0.02%
2023/07/06	6	57.82	1	57.80	56.80	5	8,385	0.06%
2023/07/04	2	57.20	1	57.30	57.20	1	9,133	0.01%
2023/06/29	9	57.69	2	57.65	57.00	7	9,382	0.07%
2023/06/27	1	56.40	0	0.00	56.40	1	9,657	0.01%
2023/06/26	1	57.70	0	0.00	57.40	1	9,898	0.01%
2023/06/21	0.1	59.00	0	0.00	58.70	0.1	10,018	0.00%
2023/06/19	3.1	59.51	0	0.00	58.90	3.1	10,023	0.03%
2023/06/16	2	60.15	1	60.40	60.50	1	10,044	0.01%
2023/06/13	0	0.00	17	61.02	61.00	-17	10,510	-0.16%
2023/06/12	2	59.90	2	60.70	60.20	0	10,964	0.00%
2023/06/09	1	60.40	1	61.50	60.40	0	11,189	0.00%
2023/06/08	17	60.62	0	0.00	60.40	17	11,507	0.15%
2023/06/07	1	61.90	1	62.00	62.00	0	11,855	0.00%
2023/06/06	7	61.74	2	62.10	61.00	5	12,463	0.04%
2023/06/05	7	64.43	7	64.67	63.60	0	12,483	0.00%
2023/06/02	2	62.75	3	63.07	62.90	-1	12,292	-0.01%
2023/06/01	1	62.30	1	62.80	62.40	0	12,408	0.00%
2023/05/29	4	61.60	42	61.44	61.50	-38	13,433	-0.28%
2023/05/26	2	58.50	0.1	58.50	58.40	1.9	13,751	0.01%
2023/05/25	1	60.10	1	60.60	59.40	0	14,297	0.00%
2023/05/24	2	59.70	0	0.00	59.60	2	14,541	0.01%
2023/05/23	2	59.80	0	0.00	60.10	2	15,234	0.01%
2023/05/22	0	0.00	3	60.20	60.30	-3	15,543	-0.02%
2023/05/19	1	59.00	0	0.00	59.00	1	15,668	0.01%
2023/05/18	32	59.43	13.2	60.21	58.90	18.8	15,860	0.12%
2023/05/17	0	0.00	2	58.15	58.40	-2	16,248	-0.01%
2023/05/16	10	57.35	11	57.60	57.60	-1	16,400	-0.01%
2023/05/15	3	56.60	0	0.00	56.60	3	16,607	0.02%
2023/05/12	1	57.00	6	56.88	57.20	-5	17,142	-0.03%
2023/05/11	3	56.57	1	57.70	56.00	2	17,695	0.01%
2023/05/09	2	56.55	1	56.90	56.80	1	18,824	0.01%
2023/05/05	0	0.00	1	57.30	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	1	56.80	56.80	-1	22,378	0.00%
2023/05/03	2.1	56.51	0	0.00	56.50	2.1	22,607	0.01%
2023/05/02	10	57.50	2	57.50	57.50	8	22,964	0.03%
2023/04/28	0	0.00	1	57.20	56.70	-1	23,193	0.00%
2023/04/27	0	0.00	1	55.90	56.20	-1	23,205	0.00%
2023/04/26	2	56.10	1	56.50	56.50	1	23,243	0.00%
2023/04/25	3.2	56.51	3	55.90	55.90	0.2	23,544	0.00%
2023/04/24	0	0.00	2	58.20	58.00	-2	23,797	-0.01%
2023/04/21	5.1	58.58	4	58.58	58.10	1.1	23,910	0.00%
2023/04/20	4.2	60.20	1	60.70	59.60	3.2	23,913	0.01%
2023/04/19	4	61.98	1	62.30	61.70	3	23,949	0.01%
2023/04/18	2	63.75	4	64.80	63.30	-2	24,001	-0.01%
2023/04/17	0	0.00	4	65.10	64.60	-4	24,530	-0.02%
2023/04/14	1	64.30	4	64.38	64.30	-3	24,969	-0.01%
2023/04/13	3	63.73	1	64.20	63.70	2	25,245	0.01%
2023/04/11	6	64.97	0	0.00	64.30	6	25,460	0.02%
2023/04/10	0	0.00	4	65.10	65.20	-4	25,447	-0.02%
2023/04/07	4	64.45	9	65.31	64.10	-5	25,252	-0.02%
2023/04/06	0	0.00	3	63.43	63.60	-3	24,885	-0.01%
2023/03/30	0	0.00	1	62.10	62.00	-1	25,029	0.00%
2023/03/29	1	61.50	0	0.00	61.60	1	25,176	0.00%
2023/03/28	6	62.03	2	61.95	61.70	4	25,355	0.02%
2023/03/27	5	64.08	3	64.20	63.60	2	25,215	0.01%
2023/03/24	3	63.20	2	63.65	63.00	1	25,157	0.00%
2023/03/22	1	63.30	1	63.70	63.30	0	25,290	0.00%
2023/03/21	11	63.61	7.2	63.04	62.70	3.8	25,422	0.01%
2023/03/20	0	0.00	3	62.90	63.20	-3	25,545	-0.01%
2023/03/17	0	0.00	2	62.10	62.20	-2	25,901	-0.01%
2023/03/16	5.2	61.37	8	61.54	61.10	-2.8	26,237	-0.01%
2023/03/15	3	63.07	5	63.54	63.00	-2	26,537	-0.01%
2023/03/14	6	62.25	6	62.63	62.50	0	26,978	0.00%
2023/03/13	4	61.55	6.4	61.47	62.60	-2.3	27,719	-0.01%
2023/03/10	4.2	63.03	7	63.31	62.60	-2.9	28,235	-0.01%
2023/03/09	8	65.28	20	65.96	64.40	-12	29,472	-0.04%
2023/03/08	4	63.78	1	64.10	63.40	3	29,774	0.01%
2023/03/07	7.1	64.97	12.1	65.17	64.90	-5	29,637	-0.02%
2023/03/06	101	64.96	2	64.85	64.80	99	29,643	0.33%	大買/
2023/03/03	14.5	64.20	2.3	64.31	63.60	12.3	29,568	0.04%
2023/03/02	15.1	65.39	10	64.80	64.80	5.1	29,462	0.02%
2023/03/01	9	66.59	11.4	66.77	66.10	-2.4	29,189	-0.01%
2023/02/24	125	66.89	21	65.71	65.40	104	28,773	0.36%	大買/鉅額交易
2023/02/23	7	66.50	12.2	66.89	66.70	-5.2	28,439	-0.02%
2023/02/22	3.1	65.71	0	0.00	64.60	3.1	28,059	0.01%
2023/02/21	33	67.98	4	67.90	66.70	29	27,948	0.10%
2023/02/20	2	67.00	4	66.68	66.90	-2	27,536	-0.01%
2023/02/17	2.1	65.59	28	65.55	65.80	-25.9	27,439	-0.09%
2023/02/16	1	65.00	13	65.46	65.60	-12	27,622	-0.04%
2023/02/15	46.4	63.59	14	64.10	64.50	32.4	27,729	0.12%
2023/02/14	1.1	65.70	2	65.95	65.50	-0.9	27,359	0.00%
2023/02/13	2	65.35	6	65.93	65.20	-4	27,496	-0.01%
2023/02/10	14.5	66.04	6	66.63	65.50	8.5	27,637	0.03%
2023/02/09	4	67.13	7	67.09	67.70	-3	27,428	-0.01%
2023/02/08	5	66.28	12	66.23	66.30	-7	27,527	-0.03%
2023/02/07	28.2	66.62	7	66.74	66.10	21.2	27,519	0.08%
2023/02/06	25	68.12	49	67.66	68.70	-24	27,040	-0.09%
2023/02/03	43	67.20	26	67.47	65.10	17	26,040	0.07%
2023/02/02	3	66.03	28.2	66.28	66.90	-25.2	24,490	-0.10%
2023/02/01	1	60.40	4	61.03	60.90	-3	24,173	-0.01%
2023/01/31	2	60.75	9	60.71	60.80	-7	24,234	-0.03%
2023/01/30	0	0.00	5	59.16	59.50	-5	24,065	-0.02%
2023/01/17	3	57.13	5	57.26	57.20	-2	24,033	-0.01%
2023/01/16	2	57.45	2	57.40	57.20	0	24,166	0.00%
2023/01/13	8	58.24	1	59.70	57.30	7	24,282	0.03%
2023/01/12	7	59.74	13	60.22	59.50	-6	24,235	-0.02%
2023/01/11	6	59.27	9	59.16	59.00	-3	24,121	-0.01%
2023/01/10	3	58.80	3	59.13	58.80	0	24,312	0.00%
2023/01/09	8	58.90	5	60.00	58.70	3	24,559	0.01%
2023/01/06	3	58.73	3	59.33	58.50	0	24,854	0.00%
2023/01/05	11	59.31	47	59.89	58.70	-36	25,296	-0.14%
2023/01/04	8	58.89	18	59.12	58.80	-10	25,241	-0.04%
2023/01/03	4	58.33	7.3	57.82	58.10	-3.3	25,223	-0.01%
2022/12/30	4	56.35	2	56.95	55.70	2	25,198	0.01%
2022/12/29	0	0.00	1	55.70	55.70	-1	25,355	0.00%
2022/12/28	4	56.30	2.3	56.38	55.70	1.7	25,989	0.01%
2022/12/27	3	56.63	3	56.93	57.10	0	26,174	0.00%
2022/12/26	3	55.77	3	55.70	55.70	0	26,380	0.00%
2022/12/23	1	55.00	6	55.20	55.00	-5	26,855	-0.02%
2022/12/22	0.3	55.77	1	56.10	55.40	-0.7	27,133	0.00%
2022/12/21	3.1	55.56	5	55.54	55.80	-1.9	27,737	-0.01%
2022/12/20	2	55.70	1	57.00	54.40	1	28,192	0.00%
2022/12/19	2	56.55	1	57.00	56.40	1	28,938	0.00%
2022/12/16	2	57.50	1	57.80	57.20	1	29,573	0.00%
2022/12/15	1.2	58.27	1	58.60	58.20	0.2	30,474	0.00%
2022/12/14	4.1	58.32	0	0.00	58.40	4.1	31,185	0.01%
2022/12/13	8.4	59.43	3	59.23	58.40	5.4	31,538	0.02%
2022/12/12	5	59.50	3	59.67	58.90	2	31,888	0.01%
2022/12/09	15	59.83	11	60.24	59.40	4	31,984	0.01%
2022/12/08	9	59.41	10	59.63	59.90	-1	31,994	0.00%
2022/12/07	14.1	59.15	11	60.27	58.00	3.1	32,125	0.01%
2022/12/06	38.1	60.68	20	61.29	59.90	18.1	32,225	0.06%
2022/12/05	32	60.84	28.3	61.06	60.40	3.8	32,529	0.01%
2022/12/02	18	58.09	6.1	58.98	59.10	11.9	31,931	0.04%
2022/12/01	23.1	59.56	7.2	59.27	57.80	15.9	31,833	0.05%
2022/11/30	7	55.27	21	55.29	57.60	-14	31,310	-0.04%
2022/11/29	1	52.40	6	51.12	52.40	-5	31,608	-0.02%
2022/11/28	5	51.66	3	52.17	51.50	2	33,714	0.01%
2022/11/25	2.1	52.74	1	53.50	52.70	1.1	34,360	0.00%
2022/11/24	4	53.38	10	53.28	53.40	-6	35,383	-0.02%
2022/11/23	1	52.50	0	0.00	52.40	1	35,608	0.00%
2022/11/22	1	52.80	1	53.00	52.80	0	35,980	0.00%
2022/11/21	12	53.83	2	54.35	52.80	10	37,064	0.03%
2022/11/18	2.1	53.46	1	53.70	53.40	1.1	37,282	0.00%
2022/11/16	1	54.80	0	0.00	54.50	1	38,499	0.00%
2022/11/15	1.1	53.40	1	53.80	54.30	0.1	38,967	0.00%
2022/11/11	1	52.60	40.1	53.76	52.40	-39.1	40,889	-0.10%
2022/11/10	1	52.70	2	53.15	52.70	-1	41,712	0.00%
2022/11/09	40	52.95	0	0.00	53.40	40	42,307	0.09%
2022/11/08	1	53.80	0	0.00	51.80	1	43,100	0.00%
2022/11/07	10.1	53.31	0.1	53.00	52.50	9.9	43,801	0.02%
2022/11/04	1.2	53.29	2	52.85	53.50	-0.9	44,700	0.00%
2022/11/03	1.1	52.90	10	52.00	52.70	-8.9	44,986	-0.02%
2022/11/02	3.1	50.29	2	50.50	50.50	1.1	45,218	0.00%
2022/11/01	10	50.30	8	50.60	50.90	2	46,009	0.00%
2022/10/31	0	0.00	7.2	50.28	50.50	-7.2	46,929	-0.02%
2022/10/28	5.2	48.75	3	48.35	48.30	2.2	48,686	0.00%
2022/10/27	0	0.00	1	50.00	50.30	-1	49,722	0.00%
2022/10/26	0.1	49.20	1	49.00	48.40	-0.9	50,392	0.00%
2022/10/25	1.1	49.55	0	0.00	49.05	1.1	51,129	0.00%
2022/10/24	1	49.95	2	50.30	49.65	-1	52,478	0.00%
2022/10/21	9	49.64	3	50.27	49.25	6	54,504	0.01%
2022/10/20	8	50.60	3	51.13	51.00	5	55,537	0.01%
2022/10/19	2	51.95	3	52.67	51.70	-1	56,959	0.00%
2022/10/18	4	52.50	14	52.36	52.00	-10	58,860	-0.02%
2022/10/17	10.1	49.75	0	0.00	52.50	10.1	62,994	0.02%
2022/10/14	1	52.60	1.3	52.16	51.70	-0.3	65,525	0.00%
2022/10/13	5	49.22	4	48.90	49.05	1	66,365	0.00%
2022/10/12	3	51.13	103	51.27	53.00	-100	66,666	-0.15%	大賣/
2022/10/11	3.3	52.38	3	52.87	51.60	0.3	67,341	0.00%
2022/10/07	2	55.95	2	56.30	55.90	0	67,859	0.00%
2022/10/06	2	56.20	2	55.60	56.50	0	69,128	0.00%
2022/10/05	5	56.58	5	57.10	55.00	0	70,843	0.00%
2022/10/04	6	55.82	7.2	56.09	55.90	-1.2	71,871	0.00%
2022/10/03	4	54.18	4	54.30	54.30	0	72,857	0.00%
2022/09/30	4	52.40	5	52.82	54.80	-1	75,063	0.00%
2022/09/29	3	53.53	2	53.45	53.30	1	77,665	0.00%
2022/09/28	4.1	54.81	1	55.60	52.00	3.1	81,115	0.00%
2022/09/27	106.1	56.09	1	56.20	56.60	105.1	82,606	0.13%	大買/鉅額交易
2022/09/26	5	57.90	104	58.26	56.00	-99	83,725	-0.12%	大賣/
2022/09/23	5	62.52	13	63.18	60.80	-8	84,788	-0.01%
2022/09/22	29	63.17	0	0.00	62.70	29	85,208	0.03%
2022/09/21	2	63.50	3	63.87	64.50	-1	85,680	0.00%
2022/09/20	1	62.40	1	62.90	62.80	0	87,623	0.00%
2022/09/19	2	61.55	4	62.03	61.30	-2	87,693	0.00%
2022/09/16	5	61.28	2	61.65	61.20	3	87,845	0.00%
2022/09/15	1	63.10	2	62.25	61.30	-1	88,657	0.00%
2022/09/14	1	61.10	15	60.90	62.60	-14	89,958	-0.02%
2022/09/13	3	63.30	0	0.00	62.20	3	89,566	0.00%
2022/09/12	18	63.91	6	63.73	63.30	12	89,038	0.01%
2022/09/07	40	60.44	54	59.78	60.40	-14	87,776	-0.02%
2022/09/06	2	62.00	2	62.60	60.10	0	87,085	0.00%
2022/09/05	33	64.41	5	63.74	63.40	28	86,076	0.03%
2022/09/02	24	64.73	50.2	64.29	63.90	-26.2	84,883	-0.03%
2022/09/01	8	60.65	2	60.45	60.20	6	82,647	0.01%
2022/08/31	11	62.18	16	62.51	62.30	-5	81,807	-0.01%
2022/08/30	2	59.55	0	0.00	59.10	2	80,656	0.00%
2022/08/29	4	58.65	4	58.50	58.70	0	80,251	0.00%
2022/08/26	39	62.52	15	61.81	61.60	24	79,833	0.03%
2022/08/25	8	60.60	25	60.92	61.00	-17	78,831	-0.02%
2022/08/24	11	58.95	11	58.35	59.50	0	78,464	0.00%
2022/08/23	12	60.83	12	60.20	60.20	0	77,650	0.00%
2022/08/22	22.1	62.67	17	61.49	61.00	5.1	77,073	0.01%
2022/08/19	87	64.65	62	64.80	63.90	25	76,527	0.03%
2022/08/18	56	65.23	53	64.68	64.20	3	75,462	0.00%
2022/08/17	18	63.89	24	64.16	65.50	-6	74,055	-0.01%
2022/08/16	34	64.04	33	64.04	62.50	1	72,978	0.00%
2022/08/15	12	61.63	17	62.26	64.50	-5	72,200	-0.01%
2022/08/12	7	64.09	7	64.19	63.20	0	71,105	0.00%
2022/08/11	22	63.72	20.1	63.72	63.80	2	70,103	0.00%
2022/08/10	3	60.70	11	61.39	62.00	-8	69,002	-0.01%
2022/08/09	7	59.70	9	60.22	59.70	-2	68,156	0.00%
2022/08/08	14	58.99	1,057	58.71	60.40	-1,043	67,502	-1.55%	大賣/鉅額交易
2022/08/05	1,040	61.59	71	60.19	62.00	969	66,539	1.46%	大買/鉅額交易
2022/08/04	50	60.08	28.1	59.54	58.30	21.9	65,593	0.03%
2022/08/03	19	64.66	14	65.79	63.30	5	63,697	0.01%
2022/08/02	18.1	64.23	10	64.50	64.30	8.1	62,596	0.01%
2022/08/01	12	66.01	7	65.97	65.80	5	61,911	0.01%
2022/07/29	59.1	65.68	45	65.72	65.10	14.1	61,030	0.02%
2022/07/28	44.2	66.87	435	65.49	65.40	-390.8	59,645	-0.66%	大賣/鉅額交易
2022/07/27	361	64.68	17	63.97	64.70	344	57,530	0.60%	大買/鉅額交易
2022/07/26	32	65.53	23	66.22	64.20	9	56,412	0.02%
2022/07/25	23	65.57	40	65.93	66.60	-17	55,233	-0.03%
2022/07/22	297	68.01	1,706.2	66.26	64.70	-1,409.2	53,167	-2.65%	大買/大賣/鉅額交易
2022/07/21	1,553	65.17	51	63.85	65.60	1,502	48,899	3.07%	大買/鉅額交易
2022/07/20	12	60.19	39	59.64	59.70	-27	46,099	-0.06%
2022/07/19	27	58.79	17	59.01	58.10	10	44,897	0.02%
2022/07/18	30.3	61.22	24	60.19	59.10	6.3	44,100	0.01%
2022/07/15	4	60.13	21	60.14	58.90	-17	42,995	-0.04%
2022/07/14	23	59.51	66	59.71	60.70	-43	42,083	-0.10%
2022/07/13	91	60.14	52	60.54	58.40	39	40,525	0.10%
2022/07/12	51	59.20	76	57.76	57.60	-25	38,521	-0.06%
2022/07/11	33	59.92	104	59.76	60.90	-71	36,860	-0.19%	大賣/
2022/07/08	137	60.50	80	61.76	60.50	57	35,597	0.16%	大買/
2022/07/07	154.3	58.59	182	59.75	61.70	-27.7	33,181	-0.08%	大買/大賣/
2022/07/06	88	58.95	1,077	60.90	56.90	-989	30,092	-3.29%	大賣/鉅額交易
2022/07/05	1,181	58.75	141	58.26	60.70	1,040	26,355	3.95%	大買/大賣/鉅額交易
2022/07/04	27	52.00	73	51.79	55.20	-46	24,146	-0.19%
2022/07/01	16	50.47	18	50.99	50.20	-2	22,541	-0.01%
2022/06/30	23	49.35	16	49.68	48.90	7	20,532	0.03%
2022/06/29	52	53.24	5	54.04	52.00	47	19,418	0.24%
2022/06/28	50	58.92	31	59.31	57.70	19	17,930	0.11%
2022/06/27	21	57.10	19	57.23	57.80	2	15,291	0.01%
2022/06/24	1	52.00	3	51.62	52.60	-2	14,754	-0.01%
2022/06/23	26	48.25	62	48.38	47.90	-36	14,113	-0.26%
2022/06/22	56	47.87	54	48.89	49.70	2	13,272	0.02%
2022/06/21	1	42.60	12	44.30	46.30	-11	11,791	-0.09%
2022/06/20	7	42.89	3	43.58	42.10	4	11,763	0.03%
2022/06/17	5	43.75	1	43.90	44.00	4	11,742	0.03%
2022/06/16	3	46.98	4	47.30	45.05	-1	11,870	-0.01%
2022/06/15	1	45.45	1	45.85	45.75	0	11,921	0.00%
2022/06/14	0	0.00	1	46.50	46.45	-1	12,146	-0.01%
2022/06/13	3	46.00	0	0.00	45.60	3	12,401	0.02%
2022/06/09	2	48.10	1.1	48.29	48.20	1	12,786	0.01%
2022/06/08	0	0.00	2	48.60	48.05	-2	13,083	-0.02%
2022/06/07	3	48.93	0	0.00	48.15	3	13,501	0.02%
2022/06/02	2	50.55	4	50.58	49.25	-2	14,489	-0.01%
2022/05/31	4	48.13	13	49.06	50.00	-9	15,290	-0.06%
2022/05/30	1	47.95	4	48.04	48.15	-3	16,732	-0.02%
2022/05/27	8	47.69	8	47.98	47.05	0	17,646	0.00%
2022/05/26	1	45.75	2	46.25	45.90	-1	17,706	-0.01%
2022/05/25	1	45.65	1	46.15	46.00	0	18,054	0.00%
2022/05/24	4	46.86	1	46.30	45.95	3	18,678	0.02%
2022/05/23	2	47.60	7	47.36	47.30	-5	18,733	-0.03%
2022/05/20	3	46.67	4	47.09	47.00	-1	19,058	-0.01%
2022/05/19	6	46.25	0	0.00	46.70	6	19,154	0.03%
2022/05/18	1	46.50	1	47.50	47.20	0	19,316	0.00%
2022/05/17	0	0.00	7	47.02	47.20	-7	19,454	-0.04%
2022/05/16	1	45.35	2	45.70	45.70	-1	19,732	-0.01%
2022/05/13	0	0.00	3	45.95	45.90	-3	19,998	-0.02%
2022/05/12	2	45.30	0	0.00	44.95	2	20,310	0.01%
2022/05/11	4	45.95	4	46.20	46.15	0	20,437	0.00%
2022/05/10	1	46.15	6	46.31	46.45	-5	20,644	-0.02%
2022/05/09	10	46.82	0	0.00	45.65	10	21,260	0.05%
2022/05/06	5	49.46	3	49.77	49.95	2	21,534	0.01%
2022/05/05	16	50.73	20	50.99	51.00	-4	22,316	-0.02%
2022/05/04	0	0.00	1	49.45	49.30	-1	22,796	0.00%
2022/05/03	1	48.00	2	48.50	48.45	-1	23,723	0.00%
2022/04/29	10	50.28	13	50.77	47.60	-3	24,171	-0.01%
2022/04/28	14	48.54	12	48.89	48.60	2	24,509	0.01%
2022/04/27	2	48.20	1	48.60	48.60	1	24,884	0.00%
2022/04/26	12	49.55	13	49.67	49.80	-1	25,059	0.00%
2022/04/25	11	48.80	11	49.00	48.75	0	25,311	0.00%
2022/04/21	1	53.20	1	51.90	53.00	0	26,781	0.00%
2022/04/20	3	53.23	2	53.70	53.10	1	27,371	0.00%
2022/04/19	3	53.50	3	54.30	53.20	0	28,103	0.00%
2022/04/18	1	54.00	0	0.00	53.20	1	29,264	0.00%
2022/04/15	2	54.70	1	54.40	54.20	1	29,725	0.00%
2022/04/14	0	0.00	1	56.50	56.10	-1	30,518	0.00%
2022/04/13	4	56.58	6	56.18	56.60	-2	31,079	-0.01%
2022/04/12	2	54.75	4	54.68	54.00	-2	31,573	-0.01%
2022/04/11	2	55.85	1	55.90	54.00	1	32,647	0.00%
2022/04/08	3	56.43	5	56.86	56.70	-2	33,380	-0.01%
2022/04/07	0	0.00	9	55.70	55.70	-9	33,765	-0.03%
2022/03/31	3	60.40	2	60.90	59.20	1	35,554	0.00%
2022/03/30	3	60.80	4	61.30	60.30	-1	37,297	0.00%
2022/03/28	0	0.00	1	59.30	59.70	-1	40,366	0.00%
2022/03/25	9	60.22	1	61.30	59.30	8	41,209	0.02%
2022/03/24	2	61.90	6	61.07	61.80	-4	42,122	-0.01%
2022/03/23	5	59.92	5	60.08	59.70	0	42,768	0.00%
2022/03/22	0	0.00	2	59.00	59.30	-2	43,683	0.00%
2022/03/21	48	58.87	22	60.32	58.50	26	44,434	0.06%
2022/03/18	2	58.05	2	58.50	58.50	0	44,939	0.00%
2022/03/17	5	58.24	9	58.27	58.60	-4	45,225	-0.01%
2022/03/16	8	56.04	8	56.39	56.20	0	45,677	0.00%
2022/03/15	11	56.20	6	56.25	55.60	5	46,642	0.01%
2022/03/11	11	57.30	12	57.73	57.80	-1	49,421	0.00%
2022/03/10	8	57.79	11	58.26	58.10	-3	50,458	-0.01%
2022/03/09	5	56.94	5	57.14	56.10	0	52,280	0.00%
2022/03/08	6	59.90	5	59.72	56.80	1	53,122	0.00%
2022/03/07	29	61.43	20	60.92	60.10	9	53,870	0.02%
2022/03/04	17	64.89	16	65.21	64.30	1	54,730	0.00%
2022/03/03	60	68.16	58	69.02	65.40	2	55,378	0.00%
2022/03/02	15	63.63	33	63.05	66.90	-18	55,289	-0.03%
2022/03/01	0	0.00	29	60.37	60.90	-29	56,108	-0.05%
2022/02/25	22	57.82	1	57.80	57.90	21	56,859	0.04%
2022/02/24	12	58.71	9	59.16	57.70	3	58,297	0.01%
2022/02/22	7	63.07	2	62.40	61.50	5	61,135	0.01%
2022/02/21	20	64.69	8	64.83	64.40	12	62,116	0.02%
2022/02/18	7	64.97	11	65.54	65.80	-4	64,354	-0.01%
2022/02/17	3	64.87	5	65.16	65.20	-2	66,364	0.00%
2022/02/16	8	64.78	1	64.99	64.40	7	69,945	0.01%
2022/02/15	3	63.43	0	0.00	63.00	3	72,472	0.00%
2022/02/14	10	64.65	3	65.10	63.90	7	72,684	0.01%
2022/02/10	10	67.93	11	68.08	67.70	-1	72,614	0.00%
2022/02/09	14	68.45	15	68.73	67.90	-1	72,466	0.00%
2022/02/08	6	66.12	5	66.68	66.90	1	71,804	0.00%
2022/02/07	7	64.31	14	64.68	67.00	-7	71,431	-0.01%
2022/01/26	14.1	63.72	11	63.75	63.80	3.1	70,997	0.00%
2022/01/25	31	64.84	18	64.67	62.60	13	70,780	0.02%
2022/01/24	6	67.33	2	68.50	67.00	4	70,115	0.01%
2022/01/21	6	70.17	34	69.21	69.10	-28	69,798	-0.04%
2022/01/20	6	68.95	6	68.71	69.20	0	69,315	0.00%
2022/01/19	5	68.90	5	69.40	69.90	0	69,702	0.00%
2022/01/18	4	70.60	5	70.68	70.50	-1	70,003	0.00%
2022/01/17	20	70.80	20	71.28	70.60	0	72,127	0.00%
2022/01/14	32	68.13	27.1	68.17	69.00	4.9	75,490	0.01%
2022/01/13	20	71.24	18	71.21	71.00	2	76,728	0.00%
2022/01/12	34	73.14	17	72.65	72.00	17	76,617	0.02%
2022/01/11	38	75.76	18	74.58	72.30	20	76,497	0.03%
2022/01/10	9	77.90	13	78.55	79.60	-4	75,611	-0.01%
2022/01/07	47.1	78.83	16	79.34	78.00	31.1	75,101	0.04%
2022/01/06	71	81.69	11	81.04	82.00	60	74,186	0.08%
2022/01/05	17.1	83.14	35	82.38	81.60	-17.9	73,565	-0.02%
2022/01/04	62	87.12	124	87.02	84.60	-62	72,904	-0.09%	大賣/
2022/01/03	24	85.85	29	86.38	86.00	-5	71,769	-0.01%
2021/12/30	14	84.46	9	84.52	84.80	5	70,921	0.01%
2021/12/29	12	84.16	17	84.62	85.80	-5	70,467	-0.01%
2021/12/28	51	84.54	11	84.59	83.00	40	69,792	0.06%
2021/12/27	36	85.94	3	87.07	85.60	33	69,030	0.05%
2021/12/24	77	87.44	42	87.92	86.40	35	68,493	0.05%
2021/12/23	23.3	86.15	31	86.27	87.10	-7.8	66,633	-0.01%
2021/12/22	35	85.99	39	85.87	83.80	-4	65,222	-0.01%
2021/12/21	16	83.58	74	83.20	83.00	-58	63,397	-0.09%
2021/12/20	15	83.04	49	83.58	84.90	-34	62,609	-0.05%
2021/12/17	42	81.00	32	81.32	80.80	10	61,374	0.02%
2021/12/16	11	81.96	19	82.40	83.30	-8	60,439	-0.01%
2021/12/15	9	77.36	21	77.83	80.10	-12	59,346	-0.02%
2021/12/14	19	76.93	11	77.05	75.70	8	58,582	0.01%
2021/12/13	4	80.38	5	81.62	80.10	-1	57,890	0.00%
2021/12/10	29	80.54	8	81.14	80.70	21	57,413	0.04%
2021/12/09	19	82.02	41	83.26	81.30	-22	56,784	-0.04%
2021/12/08	68	83.28	43	85.03	81.30	25	55,622	0.04%
2021/12/07	72	86.75	68	86.94	84.00	4	54,330	0.01%
2021/12/06	60	85.24	63	85.16	86.10	-3	52,273	-0.01%
2021/12/03	44.2	85.23	59	85.01	85.20	-14.8	50,932	-0.03%
2021/12/02	37	82.72	38.1	82.74	80.20	-1.1	48,676	0.00%
2021/12/01	19	80.24	33	80.81	83.40	-14	47,284	-0.03%
2021/11/30	48.3	80.51	36	80.91	77.50	12.3	45,911	0.03%
2021/11/29	67	75.30	44	75.63	78.00	23	44,541	0.05%
2021/11/26	62	79.16	118	79.44	77.80	-56	43,241	-0.13%	大賣/
2021/11/25	100	82.92	101	82.99	81.00	-1	41,666	0.00%	大賣/
2021/11/24	53	80.16	26	80.00	79.40	27	39,840	0.07%
2021/11/23	55	80.93	37.1	80.75	78.40	17.9	38,800	0.05%
2021/11/22	35.1	87.67	22	88.20	86.70	13.1	36,977	0.04%
2021/11/19	162.5	88.49	174.1	89.03	87.60	-11.5	35,950	-0.03%	大買/大賣/
2021/11/18	108	86.93	34	86.72	86.10	74	33,342	0.22%	大買/
2021/11/17	184	86.11	208	86.94	87.50	-24	31,980	-0.08%	大買/大賣/
2021/11/16	88.1	86.39	810.1	82.47	82.10	-722	29,613	-2.44%	大賣/鉅額交易
2021/11/15	875.3	91.75	186.2	93.21	90.90	689.1	27,416	2.51%	大買/大賣/鉅額交易
2021/11/12	90.2	87.37	74.2	88.73	90.90	16	23,622	0.07%
2021/11/11	40	82.77	27	86.35	82.70	13	20,738	0.06%
2021/11/10	4	87.30	19	87.51	89.60	-15	20,223	-0.07%
2021/11/09	34	82.08	49	81.15	81.50	-15	19,998	-0.08%
2021/11/08	18	77.00	31	72.85	77.00	-13	19,674	-0.07%
2021/11/05	1	65.30	156	65.65	70.00	-155	19,478	-0.80%	大賣/鉅額交易
2021/11/04	18	70.87	3	70.57	67.00	15	19,373	0.08%
2021/11/03	1	65.00	8	65.00	71.20	-7	19,313	-0.04%
2021/11/02	10	70.28	37	67.40	68.20	-27	18,997	-0.14%
2021/11/01	22.1	71.86	53	69.87	72.10	-30.9	18,681	-0.17%
2021/10/29	29	65.17	10	63.09	65.60	19	18,466	0.10%
2021/10/28	14	59.50	6	59.42	59.70	8	18,452	0.04%
2021/10/27	61.1	60.48	20	59.66	60.00	41.1	18,184	0.23%
2021/10/26	69	54.28	25	55.90	58.30	44	17,528	0.25%
2021/10/25	33	53.17	23	52.62	53.00	10	16,933	0.06%
2021/10/22	26	51.70	2,038	52.17	52.50	-2,012	14,480	-13.89%	大賣/鉅額交易
2021/10/21	37	47.54	45	47.10	48.25	-8	10,349	-0.08%
2021/10/20	26	43.48	7	42.82	43.90	19	8,083	0.24%
2021/10/19	2,003	39.64	27	39.04	39.95	1,976	7,487	26.39%	大買/鉅額交易
2021/10/18	23	38.20	3	38.25	38.40	20	6,797	0.29%
2021/10/12	1	34.30	0	0.00	34.35	1	6,507	0.02%
2021/10/08	1	34.90	0	0.00	34.85	1	6,549	0.02%
2021/10/06	1	35.05	0	0.00	34.95	1	6,606	0.02%
2021/10/01	1	34.80	0	0.00	34.90	1	6,716	0.01%
2021/09/14	23	37.37	25	37.20	36.90	-2	6,957	-0.03%
2021/09/13	10	36.42	8	36.32	37.85	2	6,938	0.03%
2021/09/07	1	34.85	0	0.00	34.70	1	7,448	0.01%
2021/08/31	1	35.70	1	35.80	35.55	0	8,541	0.00%
2021/08/18	1	35.75	0	0.00	36.10	1	9,247	0.01%
2021/08/09	1	38.90	0	0.00	38.60	1	9,968	0.01%
2021/08/06	0	0.00	3	40.80	40.35	-3	10,073	-0.03%
2021/08/03	0	0.00	2	41.03	41.45	-2	10,726	-0.02%
2021/08/02	8	39.90	8	39.98	39.95	0	10,541	0.00%
2021/07/30	0	0.00	2	38.85	39.25	-2	10,549	-0.02%
2021/07/29	0	0.00	2	36.35	37.90	-2	10,492	-0.02%
2021/07/28	2	35.35	0	0.00	35.35	2	10,650	0.02%
2021/07/27	0	0.00	5	37.15	36.75	-5	11,139	-0.04%
2021/07/20	1	36.75	0	0.00	36.85	1	13,624	0.01%
2021/07/19	1	37.70	0	0.00	37.50	1	14,204	0.01%
2021/07/16	0	0.00	6	38.10	37.60	-6	14,660	-0.04%
2021/07/15	0	0.00	3	38.10	38.05	-3	15,033	-0.02%
2021/07/14	1	37.00	0	0.00	36.60	1	15,345	0.01%
2021/07/13	1	37.30	0	0.00	37.40	1	16,141	0.01%
2021/07/09	0	0.00	0	37.85	37.80	0	17,653	0.00%
2021/07/08	2	38.30	0	0.00	37.95	2	17,835	0.01%
2021/07/07	9	38.38	1	38.50	38.15	8	18,004	0.04%
2021/07/06	1	39.30	0	0.00	38.30	1	18,135	0.01%
2021/07/05	0	0.00	2	39.10	39.75	-2	18,084	-0.01%
2021/07/01	2	38.50	0	0.00	38.45	2	18,302	0.01%
2021/06/30	0	0.00	12	39.40	39.30	-12	18,294	-0.07%
2021/06/29	1	39.80	0	0.00	39.20	1	18,468	0.01%
2021/06/28	2	41.25	0	0.00	41.05	2	18,540	0.01%
2021/06/25	5	41.15	1	41.15	40.50	4	18,401	0.02%
2021/06/22	0	0.00	1	40.25	39.50	-1	18,352	-0.01%
2021/06/11	6	38.78	7	39.23	40.00	-1	17,336	-0.01%
2021/06/09	1	38.20	3	37.03	37.20	-2	16,904	-0.01%
2021/06/07	2	35.85	0	0.00	35.85	2	16,735	0.01%
2021/06/03	0	0.00	2	36.55	37.25	-2	16,671	-0.01%
2021/06/02	1	36.85	15	36.40	36.40	-14	16,689	-0.08%
2021/06/01	1	37.55	0	0.00	37.25	1	16,592	0.01%
2021/05/26	0	0.00	21	35.87	35.75	-21	16,338	-0.13%
2021/05/25	2	35.53	1	35.45	35.50	1	16,250	0.01%
2021/05/24	9	35.55	1	35.55	35.25	8	16,189	0.05%
2021/05/21	4	34.70	0	0.00	34.65	4	16,131	0.02%
2021/05/19	1	33.45	1	33.95	34.25	0	15,972	0.00%
2021/05/18	1	33.20	0	0.00	34.25	1	15,837	0.01%
2021/05/14	19	36.00	0	0.00	34.50	19	15,490	0.12%
2021/05/13	2	35.60	0	0.00	35.05	2	15,242	0.01%
2021/05/12	2	38.63	8	36.36	36.25	-6	14,940	-0.04%
2021/05/11	2	38.85	18	39.24	38.00	-16	14,462	-0.11%
2021/05/07	0	0.00	2	40.85	40.50	-2	14,117	-0.01%
2021/05/06	4	39.68	1	40.25	39.65	3	13,953	0.02%
2021/05/05	1	39.85	0	0.00	39.45	1	13,762	0.01%
2021/05/04	9	39.74	6	41.20	40.60	3	13,491	0.02%
2021/05/03	1	43.50	6	43.53	42.15	-5	12,947	-0.04%
2021/04/29	5	41.78	2.3	41.94	41.60	2.7	12,558	0.02%
2021/04/28	31	44.36	36	44.17	43.10	-5	12,112	-0.04%
2021/04/27	33	42.97	0	0.00	43.15	33	11,739	0.28%
2021/04/26	98	44.21	37	44.16	44.70	61	11,342	0.54%
2021/04/23	18	41.50	5	40.65	41.80	13	10,462	0.12%
2021/04/22	13	39.54	3	40.83	38.00	10	9,884	0.10%
2021/04/21	14	40.84	1	41.30	40.60	13	9,433	0.14%
2021/04/20	43	39.19	2	39.45	39.95	41	9,050	0.45%
2021/04/19	17	40.31	18	40.09	40.10	-1	8,710	-0.01%
2021/04/16	12	39.23	23	38.62	39.45	-11	7,903	-0.14%
2021/04/15	12	34.90	7	34.05	35.90	5	7,040	0.07%
2021/04/14	9	33.02	26	33.35	32.65	-17	6,352	-0.27%
2021/04/12	1	32.75	1	32.40	32.80	0	5,987	0.00%
2021/04/08	0	0.00	2	31.55	31.45	-2	5,763	-0.03%
2021/04/07	5	32.35	26	31.89	31.45	-21	5,728	-0.37%
2021/04/01	11	31.07	6	31.05	31.20	5	5,507	0.09%
2021/03/31	2	30.73	1	29.75	30.85	1	5,291	0.02%
2021/03/30	0	0.00	1	29.75	29.70	-1	5,047	-0.02%
2021/03/29	5	29.75	4	29.70	29.70	1	5,032	0.02%
2021/03/24	1	29.15	0	0.00	29.05	1	5,108	0.02%
2021/03/23	0	0.00	2	28.95	29.00	-2	5,115	-0.04%
2021/03/22	3	29.23	0	0.00	29.20	3	5,117	0.06%
2021/03/19	0	0.00	4	28.58	29.10	-4	5,107	-0.08%
2021/03/15	2	28.60	0	0.00	28.70	2	5,431	0.04%
2021/03/12	3	29.07	2	29.10	28.75	1	5,570	0.02%
2021/03/10	0	0.00	2	28.50	28.50	-2	5,756	-0.03%
2021/03/08	8	28.02	0	0.00	28.10	8	6,033	0.13%
2021/03/03	0	0.00	1	29.30	29.30	-1	6,148	-0.02%
2021/03/02	0	0.00	5	28.65	28.60	-5	6,130	-0.08%
2021/02/24	1	29.25	3.2	29.15	28.75	-2.2	6,335	-0.03%
2021/02/22	17	29.26	15	29.45	29.35	2	6,546	0.03%
2021/02/02	4	28.30	0	0.00	28.30	4	6,595	0.06%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/28	3	27.83	0	0.00	28.00	3	6,538	0.05%
2021/01/27	0	0.00	1	28.15	28.20	-1	6,506	-0.02%
2021/01/26	0	0.00	5	27.97	28.00	-5	6,491	-0.08%
2021/01/25	1	28.15	0	0.00	28.25	1	6,474	0.02%
2021/01/22	2	27.85	0.2	28.05	27.85	1.9	6,458	0.03%
2021/01/21	2	28.10	0	0.00	28.00	2	6,408	0.03%
2021/01/20	1	28.70	0	0.00	28.30	1	6,375	0.02%
2021/01/12	0	0.00	5	29.56	29.40	-5	6,141	-0.08%
2021/01/08	0	0.00	30	29.70	29.55	-30	6,060	-0.49%
2021/01/04	5	30.77	0	0.00	31.40	5	5,805	0.09%
2020/12/29	0	0.00	2	31.40	31.30	-2	5,781	-0.03%
2020/12/28	10	31.20	0	0.00	31.20	10	5,705	0.18%
2020/12/22	2	30.80	0	0.00	30.05	2	5,630	0.04%
2020/12/16	0	0.00	6	31.00	31.25	-6	5,463	-0.11%
2020/12/15	1	30.90	0	0.00	30.55	1	5,455	0.02%
2020/12/14	4	31.30	0	0.00	31.45	4	5,418	0.07%
2020/12/11	1	30.90	0	0.00	30.90	1	5,397	0.02%
2020/12/08	0	0.00	10	32.30	31.80	-10	5,085	-0.20%
2020/12/04	5	31.50	4	31.84	31.30	1	4,944	0.02%
2020/12/03	10	32.20	13	32.67	32.05	-3	4,829	-0.06%
2020/12/02	0	0.00	1	31.40	31.50	-1	4,736	-0.02%
2020/12/01	10.2	31.70	0	0.00	31.30	10.2	4,723	0.21%
2020/11/30	11	31.22	0	0.00	31.30	11	4,715	0.23%
2020/11/27	10	31.00	2	30.90	31.00	8	4,718	0.17%
2020/11/25	0	0.00	4	30.59	30.60	-4	4,826	-0.08%
2020/11/23	0	0.00	3	30.33	30.25	-3	4,833	-0.06%
2020/11/20	9	30.42	0	0.00	30.45	9	4,811	0.19%
2020/11/19	1	29.60	0	0.00	29.50	1	4,603	0.02%
2020/11/18	7	29.24	10	29.58	29.40	-3	4,566	-0.07%
2020/11/11	2	28.90	8	29.15	29.15	-6	4,650	-0.13%
2020/11/09	0	0.00	1	28.95	28.60	-1	4,601	-0.02%
2020/11/06	1	29.15	3	29.00	28.80	-2	4,597	-0.04%
2020/11/05	3	29.17	0	0.00	28.95	3	4,625	0.06%
2020/10/30	1	28.70	0	0.00	28.70	1	4,970	0.02%
2020/10/27	1	29.30	0	0.00	29.25	1	5,119	0.02%
2020/10/23	3	28.65	0	0.00	28.75	3	5,166	0.06%
2020/10/21	3	28.98	0	0.00	28.75	3	5,398	0.06%
2020/10/19	0	0.00	3	28.85	28.80	-3	5,572	-0.05%
2020/10/08	2	29.60	5	29.50	29.20	-3	6,003	-0.05%
2020/10/06	8	29.21	0	0.00	29.00	8	6,028	0.13%
2020/10/05	5	28.65	0	0.00	28.90	5	6,176	0.08%
2020/09/25	4	28.18	0	0.00	28.35	4	6,782	0.06%
2020/09/24	0	0.00	2	29.00	28.35	-2	6,839	-0.03%
2020/09/23	0	0.00	6	29.66	29.30	-6	6,911	-0.09%
2020/09/22	0	0.00	50	29.91	29.60	-50	7,288	-0.69%
2020/09/21	0	0.00	1	30.25	30.15	-1	7,600	-0.01%
2020/09/14	30	30.40	0	0.00	30.45	30	7,913	0.38%
2020/09/08	0	0.00	1	30.50	30.45	-1	8,310	-0.01%
2020/09/07	3	31.35	0	0.00	31.00	3	8,379	0.04%
2020/09/04	2	30.63	0	0.00	30.60	2	8,293	0.02%
2020/09/03	0	0.00	4	30.78	30.55	-4	8,287	-0.05%
2020/09/01	1	30.50	0	0.00	30.45	1	8,207	0.01%
2020/08/31	0	0.00	7	30.46	30.10	-7	8,182	-0.09%
2020/08/25	0	0.00	1	29.15	28.95	-1	7,929	-0.01%
2020/08/24	0	0.00	1	29.20	28.90	-1	7,983	-0.01%
2020/08/21	3	28.80	3	28.47	28.80	0	8,070	0.00%
2020/08/20	11	28.19	3	28.92	28.10	8	8,171	0.10%
2020/08/18	0	0.00	3	29.85	29.75	-3	8,281	-0.04%
2020/08/17	0	0.00	10	30.30	30.20	-10	8,289	-0.12%
2020/08/14	0	0.00	5	30.00	30.00	-5	8,261	-0.06%
2020/08/13	15	29.60	0	0.00	29.45	15	8,271	0.18%
2020/08/07	0	0.00	5	30.13	30.10	-5	8,296	-0.06%
2020/07/28	0	0.00	5	29.10	28.95	-5	8,104	-0.06%
2020/07/27	1	30.30	1	30.80	30.05	0	8,020	0.00%
2020/07/24	2	31.35	0	0.00	30.75	2	7,968	0.03%
2020/07/22	0	0.00	8	31.45	31.25	-8	7,899	-0.10%
2020/07/20	0	0.00	2	31.60	31.50	-2	7,808	-0.03%
2020/07/17	2	30.98	0	0.00	31.00	2	7,761	0.03%
2020/07/16	1	31.35	0	0.00	31.15	1	7,761	0.01%
2020/07/10	0	0.00	1	32.35	31.30	-1	7,843	-0.01%
2020/07/09	2	33.58	0	0.00	32.90	2	7,741	0.03%
2020/07/08	0	0.00	1	33.70	33.45	-1	7,696	-0.01%
2020/07/07	0	0.00	6	33.37	32.95	-6	7,652	-0.08%
2020/07/06	0	0.00	14	33.59	33.10	-14	7,565	-0.19%
2020/07/03	0	0.00	18	32.68	32.40	-18	7,551	-0.24%
2020/07/02	0	0.00	7	32.65	32.50	-7	7,536	-0.09%
2020/07/01	1	32.25	0	0.00	32.35	1	7,466	0.01%
2020/06/30	30	32.82	4	32.35	33.15	26	7,086	0.37%
2020/06/19	0	0.00	2	31.10	30.30	-2	6,947	-0.03%
2020/06/18	3	30.80	1	31.05	30.80	2	6,746	0.03%
2020/06/17	5	30.94	3	30.72	30.75	2	6,739	0.03%
2020/06/15	4	29.50	0	0.00	29.70	4	7,172	0.06%
2020/06/12	2	28.93	0	0.00	29.15	2	7,177	0.03%
2020/06/09	0	0.00	2	30.45	30.15	-2	7,462	-0.03%
2020/06/08	0	0.00	5	30.20	30.45	-5	7,598	-0.07%
2020/06/04	10	30.15	7	30.29	30.20	3	7,633	0.04%
2020/05/28	1	30.90	0	0.00	29.60	1	8,077	0.01%
2020/05/27	1	30.90	0	0.00	30.70	1	8,086	0.01%
2020/05/26	0	0.00	3	30.10	30.00	-3	8,123	-0.04%
2020/05/25	18	29.08	6	29.41	29.50	12	8,136	0.15%
2020/05/13	16	29.16	1	29.30	29.15	15	7,992	0.19%
2020/05/11	0	0.00	2	28.85	28.90	-2	7,968	-0.03%
2020/05/08	4	28.94	0	0.00	28.90	4	7,937	0.05%
2020/05/07	2	29.00	0	0.00	29.10	2	7,925	0.03%
2020/04/30	1	30.00	1	30.00	30.00	0	7,805	0.00%
2020/04/29	1	30.05	1	29.90	29.85	0	7,858	0.00%
2020/04/24	1	29.25	0	0.00	29.15	1	7,894	0.01%
2020/04/21	1	29.00	0	0.00	28.80	1	7,852	0.01%
2020/04/17	1	30.65	0	0.00	30.05	1	7,769	0.01%
2020/04/15	1	31.35	0	0.00	31.20	1	7,598	0.01%
2020/04/09	0	0.00	2	30.65	29.70	-2	7,544	-0.03%
2020/04/08	0	0.00	1	29.35	30.35	-1	7,478	-0.01%
2020/04/07	1	29.05	4	29.35	29.25	-3	7,348	-0.04%
2020/04/01	2	28.55	0	0.00	28.90	2	7,353	0.03%
2020/03/30	1	27.40	4	28.10	28.30	-3	7,425	-0.04%
2020/03/27	4	27.95	0	0.00	27.95	4	7,509	0.05%
2020/03/25	2	29.10	2	29.00	28.90	0	8,151	0.00%
2020/03/24	1	28.60	0	0.00	28.40	1	8,194	0.01%
2020/03/23	1	27.30	1	27.70	27.70	0	8,536	0.00%
2020/03/20	2	30.50	29	29.88	29.45	-27	8,940	-0.30%
2020/03/19	2	26.70	2	28.40	28.40	0	9,253	0.00%
2020/03/18	10	27.75	5	27.35	26.95	5	8,872	0.06%
2020/03/17	5	27.40	3	26.40	26.95	2	9,000	0.02%
2020/03/16	6	28.75	8	28.78	27.00	-2	8,874	-0.02%
2020/03/13	8	28.95	0	0.00	29.75	8	8,709	0.09%
2020/03/12	2	34.70	0	0.00	32.10	2	8,506	0.02%
2020/03/11	1	35.20	0	0.00	34.85	1	8,348	0.01%
2020/03/10	0	0.00	5	34.90	35.80	-5	8,328	-0.06%
2020/03/09	1	36.35	0	0.00	35.60	1	8,248	0.01%
2020/03/06	1	37.35	0	0.00	37.55	1	8,123	0.01%
2020/03/05	1	37.00	0	0.00	36.90	1	8,060	0.01%
2020/03/03	1	37.45	1	38.10	37.45	0	7,867	0.00%
2020/03/02	1	34.05	4	36.23	36.40	-3	7,673	-0.04%
2020/02/26	1	35.35	13	36.38	36.50	-12	7,373	-0.16%
2020/02/25	0	0.00	5	34.50	34.90	-5	7,202	-0.07%
2020/02/19	0	0.00	1	34.70	34.70	-1	7,049	-0.01%
2020/02/13	10	34.30	0	0.00	34.15	10	7,087	0.14%
2020/02/11	0	0.00	10	33.93	34.00	-10	7,123	-0.14%
2020/02/10	10	32.85	0	0.00	33.05	10	7,237	0.14%
2020/02/07	1	33.50	0	0.00	33.35	1	7,243	0.01%
2020/02/03	1	32.45	36	32.67	33.00	-35	7,249	-0.48%
2020/01/31	1	34.75	0	0.00	34.25	1	7,189	0.01%
2020/01/15	0	0.00	1	37.90	37.35	-1	7,445	-0.01%
2020/01/14	0	0.00	1	37.50	37.80	-1	7,433	-0.01%
2020/01/13	1	37.25	6	37.17	37.50	-5	7,430	-0.07%
2020/01/09	4	36.65	4	36.75	36.95	0	7,461	0.00%
2020/01/08	2	36.58	1	36.65	36.15	1	7,466	0.01%
2020/01/07	2	37.75	0	0.00	37.00	2	7,476	0.03%
2020/01/06	1	38.30	1	38.20	38.20	0	7,443	0.00%
2020/01/03	1	38.60	1	38.00	38.15	0	7,509	0.00%
2020/01/02	2	38.60	1	38.80	38.35	1	7,550	0.01%
2019/12/31	30	38.44	0	0.00	38.45	30	7,597	0.39%
2019/12/27	3	38.70	3	39.12	38.50	0	7,650	0.00%
2019/12/25	1	39.10	3	39.27	38.90	-2	7,446	-0.03%
2019/12/24	3	39.27	4	39.15	38.75	-1	7,452	-0.01%
2019/12/23	0	0.00	4	40.11	39.20	-4	7,343	-0.05%
2019/12/20	1	38.90	3	39.08	39.00	-2	6,899	-0.03%
2019/12/19	1	38.45	2	38.50	38.50	-1	6,622	-0.02%
2019/12/18	7	38.31	7	38.81	38.10	0	6,490	0.00%
2019/12/17	3	38.50	2	38.00	38.00	1	6,134	0.02%
2019/12/16	0	0.00	9	38.89	39.10	-9	5,802	-0.16%
2019/12/13	0	0.00	2	35.55	35.55	-2	5,577	-0.04%
2019/12/12	4	36.60	0	0.00	36.40	4	5,540	0.07%
2019/12/04	0	0.00	1	35.15	35.15	-1	5,506	-0.02%
2019/11/29	0	0.00	4	35.28	35.05	-4	5,542	-0.07%
2019/11/28	2	35.35	0	0.00	35.35	2	5,538	0.04%
2019/11/18	2	35.15	0	0.00	35.50	2	5,514	0.04%
2019/11/15	0	0.00	2	35.00	34.85	-2	5,509	-0.04%
2019/11/14	4	34.25	2	34.40	34.35	2	5,518	0.04%
2019/11/07	3	36.10	1	36.10	36.10	2	5,692	0.04%
2019/11/06	0	0.00	1	37.50	36.90	-1	5,686	-0.02%
2019/11/01	0	0.00	3	37.18	37.30	-3	6,039	-0.05%
2019/10/31	4	37.35	2	37.00	36.80	2	6,132	0.03%
2019/10/30	0	0.00	2	37.75	37.50	-2	6,142	-0.03%
2019/10/29	1	38.15	0	0.00	37.50	1	6,135	0.02%
2019/10/25	4	39.03	13	38.70	38.75	-9	6,201	-0.15%
2019/10/24	1	38.70	0	0.00	39.25	1	6,162	0.02%
2019/10/23	15	38.74	0	0.00	38.50	15	6,182	0.24%
2019/10/15	0	0.00	1	38.45	37.95	-1	6,533	-0.02%
2019/10/14	3	37.95	3	38.28	38.25	0	6,572	0.00%
2019/10/08	14	37.64	31	37.87	38.25	-17	6,479	-0.26%
2019/10/07	24	37.63	25	37.73	37.50	-1	6,469	-0.02%
2019/10/04	12	37.41	11	37.61	36.85	1	6,431	0.02%
2019/10/03	4	35.93	5	35.77	36.45	-1	6,430	-0.02%
2019/10/02	7	36.16	19	36.09	36.05	-12	6,775	-0.18%
2019/09/27	4	36.11	3	35.93	35.50	1	6,765	0.01%
2019/09/26	0	0.00	2	37.05	36.70	-2	6,700	-0.03%
2019/09/25	6	37.07	4	36.90	36.65	2	6,722	0.03%
2019/09/24	4	38.03	4	37.78	37.60	0	6,712	0.00%
2019/09/20	8	37.88	13	37.90	37.70	-5	6,702	-0.07%
2019/09/19	16	38.26	11	37.73	37.50	5	6,640	0.08%
2019/09/18	14	38.53	3	38.13	38.55	11	6,601	0.17%
2019/09/17	2	37.10	1	36.80	36.65	1	6,243	0.02%
2019/09/16	1	36.60	2	37.00	37.10	-1	6,305	-0.02%
2019/09/12	1	36.95	1	37.25	37.05	0	6,354	0.00%
2019/09/11	1	36.10	5	37.15	37.25	-4	6,393	-0.06%
2019/09/10	0	0.00	1	36.30	35.85	-1	6,314	-0.02%
2019/09/09	1	36.90	0	0.00	36.75	1	6,308	0.02%
2019/09/06	0	0.00	6	36.05	36.20	-6	6,293	-0.10%
2019/09/04	0	0.00	2	35.18	35.25	-2	6,445	-0.03%
2019/09/02	2	34.30	4	34.68	34.90	-2	6,591	-0.03%
2019/08/30	0	0.00	2	35.15	34.75	-2	6,617	-0.03%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	1	34.90	2	34.70	34.40	-1	6,781	-0.01%
2019/08/26	2	33.55	8	33.85	33.85	-6	6,789	-0.09%
2019/08/22	0	0.00	1	34.45	34.05	-1	6,845	-0.01%
2019/08/20	23	34.21	3	33.85	33.75	20	6,914	0.29%
2019/08/19	3	34.02	3	34.00	33.95	0	6,963	0.00%
2019/08/16	1	33.95	4	34.05	34.20	-3	6,984	-0.04%
2019/08/15	6	33.65	6	33.88	33.70	0	7,001	0.00%
2019/08/14	3	33.42	8	33.44	33.25	-5	7,095	-0.07%
2019/08/13	5	32.62	1	32.65	32.65	4	7,071	0.06%
2019/08/12	0	0.00	4	33.23	33.25	-4	7,124	-0.06%
2019/08/08	6	32.79	0	0.00	32.85	6	7,143	0.08%
2019/08/07	12	32.86	10	32.92	33.00	2	7,184	0.03%
2019/08/06	2	35.60	2	35.43	35.85	0	7,017	0.00%
2019/08/05	1	36.40	0	0.00	36.40	1	7,074	0.01%
2019/08/02	7	36.80	2	37.05	36.80	5	7,279	0.07%
2019/08/01	3	38.10	0	0.00	37.95	3	7,349	0.04%
2019/07/31	2	38.88	0	0.00	38.85	2	7,567	0.03%
2019/07/30	5	39.20	20	38.96	38.75	-15	7,993	-0.19%
2019/07/29	1	40.55	0	0.00	40.10	1	7,996	0.01%
2019/07/26	2	40.00	2	40.18	40.25	0	8,005	0.00%
2019/07/25	0	0.00	5	40.32	40.25	-5	8,165	-0.06%
2019/07/24	1.8	39.44	1	39.60	39.35	0.8	8,097	0.01%
2019/07/23	3	39.60	2	39.45	39.50	1	8,160	0.01%
2019/07/22	0	0.00	11	39.07	39.25	-11	8,204	-0.13%
2019/07/19	6	39.40	1	39.45	39.15	5	8,258	0.06%
2019/07/18	16	40.58	11	40.40	39.55	5	8,268	0.06%
2019/07/17	1	40.10	7	40.19	40.55	-6	8,135	-0.07%
2019/07/16	11	39.59	3	39.63	39.40	8	8,035	0.10%
2019/07/12	3	38.93	0	0.00	38.90	3	8,342	0.04%
2019/07/11	1	39.00	4	39.23	39.20	-3	8,562	-0.04%
2019/07/09	5	38.61	2	38.83	38.65	3	8,828	0.03%
2019/07/08	2	39.10	9	39.41	39.00	-7	9,049	-0.08%
2019/07/05	2	37.30	4	37.29	37.50	-2	9,086	-0.02%
2019/07/04	1	37.20	2	37.23	37.10	-1	10,207	-0.01%
2019/07/03	2	37.00	1	37.00	37.00	1	10,571	0.01%
2019/07/02	2	37.25	3	37.40	37.35	-1	10,901	-0.01%
2019/07/01	5	36.89	3	37.10	36.85	2	11,031	0.02%
2019/06/28	4	36.63	1	36.70	36.55	3	11,361	0.03%
2019/06/27	3	36.82	5	36.95	36.70	-2	11,501	-0.02%
2019/06/26	2	36.60	1	36.70	36.80	1	11,707	0.01%
2019/06/25	5	36.94	2	37.68	36.75	3	11,834	0.03%
2019/06/24	2	37.23	4	37.36	37.40	-2	11,963	-0.02%
2019/06/21	10	37.60	11	37.50	37.20	-1	12,065	-0.01%
2019/06/20	2	37.08	1	37.40	37.10	1	12,189	0.01%
2019/06/19	7	36.78	5	36.91	37.05	2	12,635	0.02%
2019/06/18	2	36.13	5	36.39	36.10	-3	12,760	-0.02%
2019/06/17	2	36.58	0	0.00	36.50	2	13,098	0.02%
2019/06/13	6	37.14	8	37.06	36.80	-2	14,624	-0.01%
2019/06/12	2	35.88	3	36.20	36.25	-1	14,754	-0.01%
2019/06/11	2	36.13	7	36.09	36.00	-5	14,900	-0.03%
2019/06/10	7	35.51	4	35.64	35.50	3	14,813	0.02%
2019/06/06	4	34.99	1	35.15	34.95	3	14,843	0.02%
2019/06/05	6	35.29	3	35.75	34.85	3	14,952	0.02%
2019/06/04	0	0.00	5	35.30	35.15	-5	14,982	-0.03%
2019/06/03	5	35.21	0	0.00	35.10	5	15,244	0.03%
2019/05/31	1	36.15	1	36.50	36.10	0	15,195	0.00%
2019/05/30	0	0.00	3	36.10	36.25	-3	15,280	-0.02%
2019/05/29	2	35.70	2	35.83	35.70	0	15,399	0.00%
2019/05/28	0	0.00	1	36.20	36.05	-1	15,485	-0.01%
2019/05/27	5	36.02	3	36.78	35.80	2	15,658	0.01%
2019/05/24	4	35.95	7	36.26	36.15	-3	16,081	-0.02%
2019/05/23	2	35.55	1	35.60	35.65	1	16,183	0.01%
2019/05/22	6	36.33	4	36.48	36.10	2	16,253	0.01%
2019/05/21	6	35.63	10	35.95	36.65	-4	16,356	-0.02%
2019/05/20	1	34.60	4	34.83	34.55	-3	16,304	-0.02%
2019/05/17	10	34.88	3	35.60	34.55	7	16,364	0.04%
2019/05/16	4	35.91	2	36.75	35.50	2	16,401	0.01%
2019/05/15	11	36.71	7	36.73	36.70	4	16,463	0.02%
2019/05/14	3	35.28	4	35.76	35.65	-1	16,506	-0.01%
2019/05/13	3	35.68	2	35.73	35.40	1	16,473	0.01%
2019/05/10	18	36.71	12	36.48	36.45	6	16,462	0.04%
2019/05/09	19	37.48	20	37.61	37.20	-1	16,372	-0.01%
2019/05/08	6	37.93	2	37.70	37.50	4	16,549	0.02%
2019/05/07	11	39.57	8	39.23	39.20	3	16,842	0.02%
2019/05/06	3	41.70	2	42.60	41.50	1	16,539	0.01%
2019/05/03	5	42.97	4	42.90	42.90	1	16,507	0.01%
2019/05/02	0	0.00	5	42.86	43.05	-5	16,608	-0.03%
2019/04/30	1	41.00	1	41.60	41.80	0	16,598	0.00%
2019/04/29	5	40.63	10	41.54	41.20	-5	16,873	-0.03%
2019/04/26	5	41.38	0	0.00	41.20	5	16,896	0.03%
2019/04/25	2	41.98	1	42.05	42.00	1	17,209	0.01%
2019/04/24	1	42.75	1	43.00	42.45	0	17,234	0.00%
2019/04/23	1	42.40	0	0.00	42.60	1	17,276	0.01%
2019/04/22	62	43.11	63	43.41	43.15	-1	17,522	-0.01%
2019/04/19	10	42.81	11	43.00	42.70	-1	17,712	-0.01%
2019/04/18	17	43.43	6	43.10	42.15	11	17,796	0.06%
2019/04/17	5	44.97	4	45.04	44.30	1	17,877	0.01%
2019/04/16	1	43.90	6	44.33	44.50	-5	17,684	-0.03%
2019/04/15	8	43.72	7	44.09	43.90	1	17,630	0.01%
2019/04/12	5	43.67	10	43.80	43.75	-5	17,456	-0.03%
2019/04/11	7	43.11	4	43.33	43.00	3	17,228	0.02%
2019/04/10	164	43.71	19	44.10	44.25	145	16,912	0.86%	大買/鉅額交易
2019/04/09	4	41.84	24	41.88	42.00	-20	15,995	-0.13%
2019/04/08	15	41.16	21	41.97	40.90	-6	15,740	-0.04%
2019/04/03	3	40.45	1	40.55	40.45	2	15,536	0.01%
2019/04/02	26	41.33	17	41.69	40.80	9	15,407	0.06%
2019/04/01	3	40.25	2	40.20	40.15	1	15,066	0.01%
2019/03/29	8	39.94	2	40.20	39.95	6	14,931	0.04%
2019/03/28	4	39.39	3	39.55	39.55	1	14,844	0.01%
2019/03/27	3	39.97	3	40.25	39.85	0	14,968	0.00%
2019/03/26	3	39.32	3	39.52	39.20	0	14,863	0.00%
2019/03/25	6	39.43	172	39.15	38.85	-166	14,975	-1.11%	大賣/鉅額交易
2019/03/22	7	41.53	8	41.19	40.60	-1	14,881	-0.01%
2019/03/21	20	40.44	12	40.26	40.10	8	14,527	0.06%
2019/03/20	1	40.25	7	40.61	40.35	-6	14,483	-0.04%
2019/03/19	18	40.82	11	41.48	39.55	7	14,288	0.05%
2019/03/18	5	39.78	13	39.67	41.15	-8	13,620	-0.06%
2019/03/15	6	37.57	9	37.67	37.45	-3	13,140	-0.02%
2019/03/14	4	36.74	6	36.90	36.80	-2	12,936	-0.02%
2019/03/13	1	36.35	7	36.44	36.20	-6	13,061	-0.05%
2019/03/12	1	36.15	2	36.25	36.00	-1	13,193	-0.01%
2019/03/11	8	36.77	4	36.55	36.25	4	13,291	0.03%
2019/03/08	3	35.25	2	35.50	36.00	1	13,536	0.01%
2019/03/07	21	36.09	10	35.58	35.60	11	14,841	0.07%
2019/03/06	3	37.33	0	0.00	37.25	3	15,111	0.02%
2019/03/05	2	37.58	0	0.00	37.50	2	15,338	0.01%
2019/03/04	5	36.98	10	37.44	37.90	-5	15,348	-0.03%
2019/02/27	4	37.10	2	36.70	36.80	2	15,395	0.01%
2019/02/26	7	37.97	14	37.69	37.45	-7	15,447	-0.05%
2019/02/25	15	38.33	21	38.15	38.00	-6	15,655	-0.04%
2019/02/22	1	37.10	6	37.06	37.10	-5	15,441	-0.03%
2019/02/21	5	36.71	0	0.00	36.55	5	15,576	0.03%
2019/02/20	2	37.25	3	37.38	37.00	-1	15,698	-0.01%
2019/02/19	26	36.59	28	36.49	36.55	-2	15,945	-0.01%
2019/02/18	18	36.19	19	36.04	35.90	-1	16,167	-0.01%
2019/02/15	5	35.39	4	35.58	35.35	1	16,495	0.01%
2019/02/14	11	36.82	14	36.91	36.50	-3	17,457	-0.02%
2019/02/13	8	36.29	2	36.38	36.20	6	17,620	0.03%
2019/02/12	8	37.17	4	37.39	37.10	4	17,598	0.02%
2019/02/11	2	37.05	12	37.30	36.80	-10	17,833	-0.06%
2019/01/30	19	36.65	2	37.18	36.55	17	17,875	0.10%
2019/01/29	7	37.12	5	36.90	37.00	2	17,804	0.01%
2019/01/28	7	37.37	22	36.63	37.95	-15	17,508	-0.09%
2019/01/25	8	34.91	2	35.00	34.80	6	17,053	0.04%
2019/01/23	5	34.60	5	34.69	34.50	0	17,032	0.00%
2019/01/22	3	34.05	1	34.60	34.00	2	16,931	0.01%
2019/01/21	105	33.57	22	34.13	34.10	83	16,789	0.49%	大買/
2019/01/18	8	32.91	5	32.99	32.95	3	16,517	0.02%
2019/01/17	19	32.73	9	32.78	32.85	10	16,516	0.06%
2019/01/16	4	34.10	5	34.14	34.05	-1	16,348	-0.01%
2019/01/15	2	33.75	5	33.94	33.80	-3	16,294	-0.02%
2019/01/14	7	34.17	12	34.31	33.60	-5	16,235	-0.03%
2019/01/11	16	34.15	7	33.86	33.60	9	15,993	0.06%
2019/01/10	14	34.72	10	34.91	34.60	4	15,728	0.03%
2019/01/09	11	36.17	3	35.85	35.35	8	15,538	0.05%
2019/01/08	5	37.04	5	37.43	37.00	0	15,237	0.00%
2019/01/07	3	36.93	4	37.39	36.70	-1	15,272	-0.01%
2019/01/04	4	35.14	7	35.81	36.50	-3	15,269	-0.02%
2019/01/03	4	36.09	4	36.55	36.10	0	15,382	0.00%
2019/01/02	0	0.00	13	35.83	36.10	-13	15,459	-0.08%
2018/12/28	22	35.30	17	35.38	35.35	5	15,655	0.03%
2018/12/27	9	36.54	9	36.75	36.50	0	15,552	0.00%
2018/12/26	8	37.20	10	37.51	36.20	-2	15,523	-0.01%
2018/12/25	2	35.70	3	35.98	36.05	-1	15,419	-0.01%
2018/12/24	2	36.13	9	36.41	36.60	-7	15,423	-0.05%
2018/12/22	65	36.23	1	36.00	36.00	64	15,442	0.41%
2018/12/21	3	36.08	9	36.35	36.30	-6	15,495	-0.04%
2018/12/20	33	36.54	36	36.63	35.90	-3	15,428	-0.02%
2018/12/19	22	38.26	14	38.50	38.15	8	15,382	0.05%
2018/12/18	15	38.68	26	38.73	38.80	-11	15,267	-0.07%
2018/12/17	8	37.97	4	38.20	37.75	4	15,081	0.03%
2018/12/14	13	39.37	22	39.07	38.65	-9	14,964	-0.06%
2018/12/13	20	38.76	11	38.84	38.90	9	14,878	0.06%
2018/12/12	20	39.70	19	39.87	39.45	1	14,731	0.01%
2018/12/11	17	39.71	14	39.66	39.15	3	14,594	0.02%
2018/12/10	23	40.44	14	40.61	39.50	9	14,454	0.06%
2018/12/07	9	43.16	9	43.40	42.80	0	14,188	0.00%
2018/12/06	30	43.71	74	45.37	42.55	-44	14,100	-0.31%
2018/12/05	56	46.40	6	46.34	46.45	50	13,891	0.36%
2018/12/04	7	46.46	1	47.70	46.35	6	13,879	0.04%
2018/12/03	20	46.42	22	46.63	47.25	-2	13,881	-0.01%
2018/11/30	31	47.19	20	47.95	45.55	11	13,493	0.08%
2018/11/29	16	48.27	39	47.38	47.00	-23	12,082	-0.19%
2018/11/28	26	45.01	11	44.19	45.30	15	11,511	0.13%
2018/11/27	1	42.55	7	42.50	43.15	-6	11,258	-0.05%
2018/11/26	8	41.43	18	41.91	41.40	-10	11,163	-0.09%
2018/11/23	27	42.46	11	42.40	41.90	16	10,973	0.15%
2018/11/22	29	43.52	32	43.99	42.60	-3	10,822	-0.03%
2018/11/21	15	42.97	16	42.90	43.00	-1	10,409	-0.01%
2018/11/20	6	42.65	29	42.93	42.80	-23	10,156	-0.23%
2018/11/19	17	42.23	10	42.85	41.85	7	9,861	0.07%
2018/11/16	36	43.83	42	43.15	43.00	-6	9,654	-0.06%
2018/11/15	15	43.17	14	43.51	42.90	1	9,436	0.01%
2018/11/14	73	43.49	69	43.68	43.00	4	9,140	0.04%
2018/11/13	32	43.43	63	43.02	44.55	-31	8,732	-0.35%
2018/11/12	37	41.54	108	39.80	42.35	-71	7,639	-0.93%	大賣/
2018/11/09	9	38.83	3	39.00	38.50	6	7,419	0.08%
2018/11/08	5	39.12	7	39.12	39.10	-2	7,418	-0.03%
2018/11/07	0	0.00	8	35.94	37.15	-8	7,128	-0.11%
2018/11/06	2	34.13	0	0.00	33.80	2	7,101	0.03%
2018/11/05	6	35.06	0	0.00	34.85	6	7,288	0.08%
2018/11/02	1	35.00	3	35.52	35.70	-2	7,240	-0.03%
2018/11/01	1	34.75	2	34.75	34.90	-1	7,135	-0.01%
2018/10/31	1	33.05	2	33.50	33.60	-1	7,146	-0.01%
2018/10/30	1	32.35	24	32.79	32.70	-23	7,060	-0.33%
2018/10/29	10	31.75	3	31.65	31.70	7	6,981	0.10%
2018/10/26	3	31.45	3	32.05	31.15	0	6,938	0.00%
2018/10/25	3	31.90	0	0.00	31.70	3	6,878	0.04%
2018/10/24	12	34.33	25	34.58	33.40	-13	6,787	-0.19%
2018/10/23	9	33.26	3	33.35	33.00	6	6,567	0.09%
2018/10/22	1	31.80	10	33.11	33.80	-9	6,553	-0.14%
2018/10/19	1	31.00	7	32.04	32.20	-6	6,460	-0.09%
2018/10/18	1	31.65	4	31.79	31.65	-3	6,359	-0.05%
2018/10/17	4	31.43	3	31.90	31.10	1	6,306	0.02%
2018/10/16	1	31.35	1	31.85	31.85	0	6,232	0.00%
2018/10/15	95	32.23	8	31.46	32.10	87	6,185	1.41%
2018/10/12	6	31.15	4	31.05	31.10	2	6,113	0.03%
2018/10/11	4	30.50	4	31.10	30.40	0	6,168	0.00%
2018/10/09	17	34.18	10	34.71	33.75	7	5,982	0.12%
2018/10/08	24	35.75	14	35.46	35.50	10	5,802	0.17%
2018/10/05	6	38.00	5	38.04	38.40	1	5,547	0.02%
2018/10/04	8	38.76	10	38.94	39.05	-2	5,427	-0.04%
2018/10/03	8	39.03	4	39.90	38.90	4	5,353	0.07%
2018/10/02	5	39.46	10	39.81	39.50	-5	5,297	-0.09%
2018/10/01	12	39.90	5	40.10	39.90	7	5,281	0.13%
2018/09/28	17	41.21	3	41.45	40.60	14	5,253	0.27%
2018/09/27	4	42.21	7	42.16	42.20	-3	5,235	-0.06%
2018/09/26	9	43.16	14	42.70	43.05	-5	5,288	-0.09%
2018/09/25	0	0.00	1	40.30	40.35	-1	5,267	-0.02%
2018/09/21	0	0.00	2	40.55	39.90	-2	5,244	-0.04%
2018/09/20	3	39.58	1	40.25	39.40	2	5,200	0.04%
2018/09/19	0	0.00	6	40.14	40.05	-6	5,207	-0.12%
2018/09/18	3	38.73	0	0.00	38.50	3	5,175	0.06%
2018/09/17	4	39.41	1	39.30	39.30	3	5,159	0.06%
2018/09/14	2	40.23	3	40.20	40.10	-1	5,128	-0.02%
2018/09/12	3	38.27	2	38.90	39.30	1	5,099	0.02%
2018/09/11	11	38.75	25	38.48	38.80	-14	5,147	-0.27%
2018/09/10	16	38.04	13	38.02	37.20	3	5,086	0.06%
2018/09/07	19	40.73	11	40.62	39.90	8	5,012	0.16%
2018/09/06	12	43.04	10	43.10	42.70	2	4,873	0.04%
2018/09/05	8	43.70	6	43.58	43.45	2	4,887	0.04%
2018/09/04	2	43.65	4	44.15	44.35	-2	4,910	-0.04%
2018/09/03	4	43.81	0	0.00	43.45	4	4,930	0.08%
2018/08/31	2	44.33	5	44.57	44.60	-3	4,955	-0.06%
2018/08/30	8	44.31	5	44.44	44.10	3	4,956	0.06%
2018/08/29	4	44.44	5	44.58	44.65	-1	5,025	-0.02%
2018/08/28	0	0.00	1	44.35	44.40	-1	5,106	-0.02%
2018/08/27	0	0.00	1	44.40	44.10	-1	5,144	-0.02%
2018/08/23	9	43.64	9	43.81	44.15	0	5,221	0.00%
2018/08/22	9	44.03	11	44.55	44.35	-2	5,244	-0.04%
2018/08/20	2	42.28	2	42.98	42.10	0	5,034	0.00%
2018/08/17	3	43.65	2	44.43	43.20	1	5,033	0.02%
2018/08/16	9	42.94	11	41.99	43.55	-2	5,097	-0.04%
2018/08/15	8	43.81	3	43.90	42.85	5	5,021	0.10%
2018/08/14	37	46.09	36	45.63	46.15	1	4,878	0.02%
2018/08/13	3	46.50	7	47.61	47.05	-4	4,842	-0.08%
2018/08/10	17	48.10	4	48.66	47.05	13	4,764	0.27%
2018/08/09	2	51.95	0	0.00	51.60	2	4,683	0.04%
2018/08/08	0	0.00	1	52.60	52.60	-1	4,743	-0.02%
2018/08/07	17	52.25	8	52.00	52.40	9	4,823	0.19%
2018/08/06	0	0.00	1	55.10	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	3	54.73	54.80	-3	4,733	-0.06%
2018/08/02	3	54.10	1	54.90	54.00	2	4,757	0.04%
2018/08/01	1	54.60	2	54.65	54.60	-1	4,796	-0.02%
2018/07/31	1	53.90	2	54.75	53.90	-1	4,998	-0.02%
2018/07/30	1	53.90	0	0.00	53.90	1	5,051	0.02%
2018/07/27	1	54.50	3	54.47	54.80	-2	5,066	-0.04%
2018/07/25	0	0.00	1	53.40	53.40	-1	5,193	-0.02%
2018/07/19	1	53.80	0	0.00	53.70	1	5,615	0.02%
2018/07/18	3	54.23	7	54.49	55.00	-4	5,598	-0.07%
2018/07/17	1	52.30	1	53.40	52.50	0	5,448	0.00%
2018/07/16	2	52.45	1	53.50	52.80	1	5,456	0.02%
2018/07/13	3	51.67	6	52.43	52.80	-3	5,476	-0.05%
2018/07/12	2	51.30	1	51.40	51.40	1	5,501	0.02%
2018/07/11	0	0.00	1	51.80	51.10	-1	5,609	-0.02%
2018/07/10	2	51.25	11	51.48	51.20	-9	5,642	-0.16%
2018/07/09	1	51.30	2	52.10	51.90	-1	5,687	-0.02%
2018/07/06	0	0.00	1	51.50	51.70	-1	5,681	-0.02%
2018/07/05	1	51.10	2	51.85	51.30	-1	5,724	-0.02%
2018/07/04	4	51.20	1	52.20	50.60	3	5,784	0.05%
2018/07/03	19	54.54	13	53.81	52.80	6	5,779	0.10%
2018/06/29	0	0.00	3	56.80	56.90	-3	5,851	-0.05%
2018/06/28	2	56.00	1	56.50	55.80	1	6,004	0.02%
2018/06/27	5	57.06	7	57.56	56.90	-2	6,064	-0.03%
2018/06/26	3	55.87	2	55.85	56.00	1	6,129	0.02%
2018/06/25	0	0.00	1	57.00	56.60	-1	6,399	-0.02%
2018/06/22	0	0.00	1	56.90	56.70	-1	6,855	-0.01%
2018/06/21	3	56.77	8	57.23	56.50	-5	6,885	-0.07%
2018/06/20	7	57.53	3	56.80	56.90	4	6,973	0.06%
2018/06/19	1	59.50	27	59.30	59.00	-26	7,225	-0.36%
2018/06/15	1	59.40	1	59.20	59.30	0	7,445	0.00%
2018/06/14	3	59.97	2	60.55	59.50	1	7,359	0.01%
2018/06/13	0	0.00	6	59.87	59.90	-6	7,333	-0.08%
2018/06/12	1	59.90	0	0.00	59.20	1	7,402	0.01%
2018/06/11	3	60.30	1	60.30	59.60	2	7,387	0.03%
2018/06/08	1	60.10	11	60.72	60.20	-10	7,373	-0.14%
2018/06/07	4	60.23	0	0.00	59.70	4	7,417	0.05%
2018/06/06	1	60.40	6	61.17	60.60	-5	7,372	-0.07%
2018/06/05	2	59.75	8	60.50	59.90	-6	7,306	-0.08%
2018/06/04	2	59.00	1	59.20	59.20	1	7,203	0.01%
2018/05/31	1	58.40	2	59.10	58.60	-1	7,188	-0.01%
2018/05/30	2	58.55	1	59.30	58.50	1	7,156	0.01%
2018/05/29	1	58.40	1	58.50	58.30	0	7,114	0.00%
2018/05/28	1	58.70	5	59.00	58.60	-4	7,133	-0.06%
2018/05/25	3	58.30	1	58.20	58.20	2	7,156	0.03%
2018/05/24	6	58.27	11	58.75	59.10	-5	7,129	-0.07%
2018/05/23	3	57.63	0	0.00	57.20	3	7,063	0.04%
2018/05/22	3	58.63	0	0.00	58.10	3	7,053	0.04%
2018/05/21	0	0.00	1	59.40	58.70	-1	7,088	-0.01%
2018/05/18	3	58.73	0	0.00	58.30	3	7,084	0.04%
2018/05/17	6	60.47	18	60.38	59.50	-12	7,133	-0.17%
2018/05/16	5	58.60	3	58.97	58.40	2	6,987	0.03%
2018/05/15	8	58.28	14	57.66	57.80	-6	7,014	-0.09%
2018/05/14	0	0.00	4	57.33	56.80	-4	7,104	-0.06%
2018/05/11	0	0.00	1	57.00	56.40	-1	7,124	-0.01%
2018/05/10	1	56.40	1	57.40	56.50	0	7,105	0.00%
2018/05/09	4	56.90	0	0.00	56.40	4	7,127	0.06%
2018/05/08	5	58.12	9	58.28	57.50	-4	7,379	-0.05%
2018/05/07	11	56.90	1	56.90	56.70	10	7,288	0.14%
2018/05/04	2	58.75	3	59.13	58.50	-1	7,268	-0.01%
2018/05/03	1	58.10	2	58.80	58.10	-1	7,256	-0.01%
2018/05/02	16	59.39	6	58.35	58.40	10	7,308	0.14%
2018/04/30	8	58.68	27	58.57	60.50	-19	7,271	-0.26%
2018/04/27	15	56.32	1	58.10	55.00	14	7,150	0.20%
2018/04/26	12	59.70	0	0.00	57.40	12	7,033	0.17%
2018/04/25	0	0.00	1	60.70	60.70	-1	6,981	-0.01%
2018/04/24	3	60.27	0	0.00	60.00	3	7,009	0.04%
2018/04/23	1	61.80	0	0.00	61.20	1	7,046	0.01%
2018/04/20	0	0.00	1	62.20	62.50	-1	7,074	-0.01%
2018/04/19	17	61.74	0	62.00	61.50	17	7,065	0.24%
2018/04/18	2	61.25	4	62.05	61.80	-2	7,038	-0.03%
2018/04/17	4	61.88	2	63.45	61.80	2	7,018	0.03%
2018/04/16	10	62.27	1	62.50	62.10	9	6,974	0.13%
2018/04/11	3	63.77	2	64.75	63.70	1	7,116	0.01%
2018/04/10	6	65.10	1	66.20	64.50	5	7,222	0.07%
2018/04/09	2	67.45	7	68.31	66.50	-5	7,178	-0.07%
2018/04/02	5	68.94	0	0.00	67.30	5	7,089	0.07%
2018/03/31	1	67.80	5	67.72	68.10	-4	6,997	-0.06%
2018/03/30	2	66.55	3	67.37	66.30	-1	6,861	-0.01%
2018/03/29	4	66.35	3	66.83	66.30	1	6,865	0.01%
2018/03/28	11	66.55	8	66.99	66.20	3	6,917	0.04%
2018/03/27	5	66.34	14	65.61	67.00	-9	7,085	-0.13%
2018/03/26	3	63.17	0	0.00	63.00	3	6,669	0.04%
2018/03/23	14	63.96	14	63.92	63.90	0	6,718	0.00%
2018/03/22	6	67.98	5	68.58	66.00	1	6,790	0.01%
2018/03/21	1	65.10	15	64.17	67.60	-14	6,851	-0.20%
2018/03/20	1	61.60	7	61.90	62.00	-6	6,794	-0.09%
2018/03/16	0	0.00	1	62.70	62.30	-1	6,897	-0.01%
2018/03/15	1	61.70	0	0.00	61.80	1	6,835	0.01%
2018/03/13	0	0.00	1	63.00	63.00	-1	6,827	-0.01%
2018/03/08	1	60.90	2	61.20	61.10	-1	6,825	-0.01%
2018/03/07	5	59.40	5	60.10	60.50	0	6,847	0.00%
2018/03/05	2	60.70	1	61.70	60.50	1	6,887	0.01%
2018/03/02	5	61.20	0	0.00	61.00	5	6,868	0.07%
2018/03/01	5	61.40	1	61.40	61.40	4	6,871	0.06%
2018/02/27	4	62.48	2	63.05	61.00	2	6,895	0.03%
2018/02/22	7	62.09	5	62.10	62.00	2	7,022	0.03%
2018/02/21	1	62.10	0	0.00	63.00	1	7,023	0.01%
2018/02/12	5	60.40	5	59.90	59.90	0	6,981	0.00%
2018/02/09	5	58.00	11	58.97	60.00	-6	7,002	-0.09%
2018/02/08	1	62.50	5	62.50	62.10	-4	6,923	-0.06%
2018/02/07	6	63.93	3	63.77	63.50	3	6,972	0.04%
2018/02/06	5	66.50	6	61.97	62.30	-1	6,922	-0.01%
2018/02/05	5	68.50	5	68.50	68.60	0	6,841	0.00%
2018/02/02	1	70.40	3	70.60	70.60	-2	6,869	-0.03%
2018/02/01	7	71.43	0	0.00	70.50	7	6,928	0.10%
2018/01/31	18	72.86	22	73.50	71.00	-4	6,891	-0.06%
2018/01/30	1	71.50	44	71.37	71.40	-43	6,613	-0.65%
2018/01/29	19	70.53	3	70.33	70.20	16	6,547	0.24%
2018/01/26	25	69.16	0	0.00	69.30	25	6,519	0.38%
2018/01/24	6	69.30	5	69.40	69.20	1	6,512	0.02%
2018/01/23	8	69.89	0	0.00	69.50	8	6,482	0.12%
2018/01/22	0	0.00	1	70.70	71.20	-1	6,471	-0.02%
2018/01/19	0	0.00	1	71.60	71.10	-1	6,489	-0.02%
2018/01/18	10	72.90	5	72.80	72.00	5	6,477	0.08%
2018/01/17	1	73.00	0	0.00	73.00	1	6,488	0.02%
2018/01/15	3	72.00	13	71.85	71.80	-10	6,461	-0.15%
2018/01/12	5	70.90	0	0.00	71.30	5	6,496	0.08%
2018/01/10	3	70.93	0	0.00	70.80	3	6,671	0.04%
2018/01/08	0	0.00	20	73.70	72.00	-20	6,845	-0.29%
2018/01/05	31	75.65	1	76.00	75.20	30	6,877	0.44%
2018/01/04	11	75.77	3	75.60	75.60	8	6,877	0.12%
2018/01/02	21	73.90	0	0.00	73.90	21	6,985	0.30%