宏達電 (2498)-兆豐-城中券商分點個股進出

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
41.70
漲跌
▼0.70
漲幅
-1.65%
成交量
3,562張
產業
上市通信網路類股▼1.80%
1089人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－兆豐-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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
2024/04/19	1.1	41.98	0	0.00	41.45	1.1	5,086	0.02%
2024/04/17	1	42.90	0	0.00	42.80	1	5,293	0.02%
2024/04/16	1	44.00	10	44.15	42.90	-9	5,669	-0.16%
2024/04/15	0	0.00	2	46.00	45.15	-2	6,724	-0.03%
2024/04/12	0	0.00	2	46.50	46.05	-2	7,381	-0.03%
2024/04/10	0.3	46.67	0	0.00	46.40	0.3	7,393	0.00%
2024/04/08	2	47.35	0	0.00	47.45	2	7,516	0.03%
2024/04/03	0	0.00	1	47.20	47.20	-1	7,548	-0.01%
2024/03/26	0	47.50	0	0.00	47.85	0	8,590	0.00%
2024/03/13	3	46.30	0	0.00	45.90	3	9,195	0.03%
2024/03/08	3	45.57	0	0.00	45.90	3	9,224	0.03%
2024/03/07	0	47.40	0	0.00	47.00	0	9,146	0.00%
2024/03/06	1.2	47.13	4	47.08	47.10	-2.8	9,092	-0.03%
2024/03/05	2	49.90	0	0.00	48.90	2	8,969	0.02%
2024/03/04	3	49.35	0	0.00	49.20	3	8,958	0.03%
2024/02/29	0.2	48.85	0	0.00	48.75	0.2	8,985	0.00%
2024/02/27	3	48.65	13	50.15	48.60	-10	9,009	-0.11%
2024/02/26	0	0.00	7	48.35	49.00	-7	8,870	-0.08%
2024/02/23	4	48.66	0	0.00	48.50	4	8,971	0.04%
2024/02/22	13	49.49	0	0.00	49.00	13	8,973	0.14%
2024/02/19	0	50.20	3	50.47	50.00	-3	9,162	-0.03%
2024/02/16	1	49.80	0	0.00	50.00	1	9,254	0.01%
2024/02/15	0.2	48.95	8	48.88	49.35	-7.8	9,323	-0.08%
2024/02/05	2	49.40	5	49.20	49.05	-3	9,356	-0.03%
2024/02/01	2	50.60	8	50.20	50.70	-6	9,271	-0.06%
2024/01/30	4	49.85	0	0.00	49.50	4	9,409	0.04%
2024/01/29	1	50.30	0	0.00	50.50	1	9,445	0.01%
2024/01/25	0	0.00	0.2	50.90	50.50	-0.2	9,699	0.00%
2024/01/24	0	0.00	1	53.00	51.40	-1	9,681	-0.01%
2024/01/22	0	0.00	2	51.50	51.50	-2	9,589	-0.02%
2024/01/19	6	50.19	0	0.00	50.30	6	9,606	0.06%
2024/01/18	1	49.70	13	49.66	50.40	-12	9,580	-0.13%
2024/01/17	3	49.72	0	0.00	49.15	3	9,534	0.03%
2024/01/16	7.1	50.55	0	0.00	50.30	7.1	9,430	0.07%
2024/01/11	1	52.10	0.2	52.40	52.10	0.8	9,297	0.01%
2024/01/10	23.1	52.35	16	53.16	52.20	7.1	9,242	0.08%
2024/01/09	14.2	54.74	6	54.95	54.70	8.2	8,994	0.09%
2024/01/08	0	0.00	4	53.30	52.90	-4	7,866	-0.05%
2024/01/04	4	49.03	0	0.00	48.65	4	7,219	0.06%
2024/01/02	0	0.00	2	50.80	50.70	-2	7,178	-0.03%
2023/12/28	0	0.00	10	51.60	51.60	-10	7,246	-0.14%
2023/12/27	0	0.00	6	53.42	52.10	-6	7,194	-0.08%
2023/12/26	7	51.49	2	51.45	51.50	5	7,015	0.07%
2023/12/25	14	53.56	54.2	53.17	52.00	-40.2	6,901	-0.58%
2023/12/22	32	51.65	4	51.38	51.20	28	6,432	0.44%
2023/12/19	2	48.68	0	0.00	48.65	2	6,148	0.03%
2023/12/15	12	50.46	9	51.80	50.80	3	6,065	0.05%
2023/12/14	22	52.01	18	50.25	52.00	4	5,873	0.07%
2023/12/12	0	0.00	7	48.61	48.30	-7	5,435	-0.13%
2023/12/07	1	49.90	0	0.00	48.40	1	5,460	0.02%
2023/12/05	1	49.60	0	0.00	49.20	1	5,435	0.02%
2023/12/04	20	49.55	40	49.88	49.75	-20	5,473	-0.37%
2023/12/01	21	49.55	0	0.00	49.45	21	5,453	0.39%
2023/11/30	4	50.00	23	50.04	50.20	-19	5,414	-0.35%
2023/11/29	20	49.45	20	50.00	49.65	0	5,370	0.00%
2023/11/28	19	49.34	35	49.67	50.00	-16	5,348	-0.30%
2023/11/27	0	0.00	1	48.45	48.45	-1	5,299	-0.02%
2023/11/24	2	50.10	0	0.00	49.05	2	5,291	0.04%
2023/11/23	2	50.00	0	0.00	50.10	2	5,249	0.04%
2023/11/22	55	49.98	20	49.80	50.00	35	5,226	0.67%
2023/11/20	16	49.67	0	0.00	49.15	16	5,091	0.31%
2023/11/17	0	0.00	7	49.24	49.45	-7	5,037	-0.14%
2023/11/07	1	46.00	5	47.10	46.05	-4	4,652	-0.09%
2023/11/06	1	47.55	1	48.10	48.10	0	4,602	0.00%
2023/11/03	10	48.65	10	48.21	47.40	0	4,549	0.00%
2023/11/02	0	0.00	2	45.73	45.85	-2	4,356	-0.05%
2023/11/01	1	44.30	31	44.21	44.75	-30	4,470	-0.67%
2023/10/31	1	44.90	0	0.00	44.10	1	4,598	0.02%
2023/10/30	1	46.15	0	0.00	45.75	1	4,807	0.02%
2023/10/27	0	0.00	1	46.10	46.00	-1	4,872	-0.02%
2023/10/26	1	45.35	0	0.00	45.15	1	4,880	0.02%
2023/10/25	1	46.20	4	46.63	46.60	-3	4,945	-0.06%
2023/10/24	1	44.85	1	45.00	45.70	0	5,041	0.00%
2023/10/20	4	45.13	3	45.72	45.70	1	5,146	0.02%
2023/10/19	11.1	45.72	0	0.00	45.85	11.1	5,182	0.21%
2023/10/18	7	46.84	5	47.33	46.60	2	5,274	0.04%
2023/10/13	0	0.00	1	49.80	50.10	-1	5,240	-0.02%
2023/10/12	0	0.00	6.2	50.13	50.30	-6.2	5,366	-0.11%
2023/10/11	9	49.46	1	51.00	49.25	8	5,491	0.15%
2023/10/06	3	49.68	12	49.70	49.65	-9	5,673	-0.16%
2023/10/05	1	50.10	5	48.77	50.30	-4	6,014	-0.07%
2023/10/04	3	47.80	0	0.00	47.45	3	6,175	0.05%
2023/10/03	0	0.00	0.4	49.58	48.75	-0.4	6,183	-0.01%
2023/10/02	0	0.00	3	48.88	49.10	-3	6,297	-0.05%
2023/09/28	7	48.31	4	48.50	48.10	3	6,410	0.05%
2023/09/27	2	48.78	1	48.65	48.60	1	6,431	0.02%
2023/09/21	1	48.50	0	0.00	48.45	1	6,600	0.02%
2023/09/20	5	49.20	0	0.00	49.20	5	6,605	0.08%
2023/09/18	0.2	50.50	0	0.00	50.50	0.2	6,695	0.00%
2023/09/14	15	50.70	2	50.55	50.90	13	6,926	0.19%
2023/09/13	1	49.45	0	0.00	49.50	1	6,999	0.01%
2023/09/08	1	50.50	0	0.00	50.10	1	7,114	0.01%
2023/09/07	0.1	51.90	0	0.00	51.00	0.1	7,133	0.00%
2023/09/06	0	0.00	2.4	52.88	51.80	-2.4	7,155	-0.03%
2023/09/01	0	0.00	1	52.40	52.10	-1	7,380	-0.01%
2023/08/31	0	0.00	1	52.80	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	5	52.50	52.50	-5	8,030	-0.06%
2023/08/29	0	0.00	1	51.30	51.80	-1	8,139	-0.01%
2023/08/28	1	50.70	0	0.00	50.40	1	8,214	0.01%
2023/08/25	1	51.40	0	0.00	51.10	1	8,264	0.01%
2023/08/23	1	51.40	0	0.00	51.50	1	8,696	0.01%
2023/08/15	0	0.00	5	49.70	50.00	-5	8,958	-0.06%
2023/08/14	5	49.10	0	0.00	49.10	5	9,137	0.05%
2023/08/08	0	0.00	1	51.90	51.90	-1	9,086	-0.01%
2023/08/04	0.1	51.70	0	0.00	51.10	0.1	9,024	0.00%
2023/08/02	2.1	52.87	0	0.00	52.50	2.1	8,926	0.02%
2023/07/31	0	0.00	1	55.90	55.80	-1	8,672	-0.01%
2023/07/26	1	56.10	0	0.00	55.50	1	8,529	0.01%
2023/07/25	0	0.00	1	56.10	55.70	-1	8,563	-0.01%
2023/07/18	0	0.00	1	57.50	56.70	-1	8,788	-0.01%
2023/07/14	1	58.80	0	0.00	58.80	1	8,991	0.01%
2023/07/12	6	59.65	1	59.30	57.70	5	8,770	0.06%
2023/07/07	5	56.30	0	0.00	55.90	5	8,305	0.06%
2023/07/06	0	0.00	3	56.70	56.80	-3	8,385	-0.04%
2023/07/05	10	57.30	4	57.03	56.80	6	8,668	0.07%
2023/06/29	1.6	57.74	0	0.00	57.00	1.6	9,382	0.02%
2023/06/27	0	0.00	0.6	57.50	56.40	-0.6	9,657	-0.01%
2023/06/20	1	59.10	2	58.85	58.70	-1	9,944	-0.01%
2023/06/19	0.9	59.80	0	0.00	58.90	0.9	10,023	0.01%
2023/06/16	0	0.00	2	60.05	60.50	-2	10,044	-0.02%
2023/06/12	0	0.00	1	60.40	60.20	-1	10,964	-0.01%
2023/06/09	0	0.00	1	61.00	60.40	-1	11,189	-0.01%
2023/06/08	15	61.03	1	60.60	60.40	14	11,507	0.12%
2023/06/07	0	0.00	0.4	61.90	62.00	-0.4	11,855	0.00%
2023/06/06	1	61.20	1	61.10	61.00	0	12,463	0.00%
2023/06/05	124	64.40	126	63.66	63.60	-2	12,483	-0.02%	大買/大賣/
2023/06/01	4	62.25	0	0.00	62.40	4	12,408	0.03%
2023/05/30	0	0.00	1	61.90	61.80	-1	13,018	-0.01%
2023/05/29	11	61.99	10	61.70	61.50	1	13,433	0.01%
2023/05/25	2	60.25	0	0.00	59.40	2	14,297	0.01%
2023/05/23	1	60.00	0	0.00	60.10	1	15,234	0.01%
2023/05/19	0	0.00	1	58.80	59.00	-1	15,668	-0.01%
2023/05/18	1	59.40	0	0.00	58.90	1	15,860	0.01%
2023/05/17	1	57.80	0	0.00	58.40	1	16,248	0.01%
2023/05/16	0	0.00	0.2	57.50	57.60	-0.2	16,400	0.00%
2023/05/12	0	0.00	3	56.67	57.20	-3	17,142	-0.02%
2023/05/08	0	0.00	0.2	57.70	57.40	-0.2	19,949	0.00%
2023/05/05	0	0.00	0.1	57.40	57.30	-0.1	21,816	0.00%
2023/05/03	1.3	56.53	0	0.00	56.50	1.3	22,607	0.01%
2023/04/28	1	57.00	0	0.00	56.70	1	23,193	0.00%
2023/04/26	1	56.20	0	0.00	56.50	1	23,243	0.00%
2023/04/21	1	58.20	2	58.20	58.10	-1	23,910	0.00%
2023/04/20	1.1	60.18	0	0.00	59.60	1.1	23,913	0.00%
2023/04/18	0	0.00	4	63.30	63.30	-4	24,001	-0.02%
2023/04/17	0	0.00	1	64.70	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	0.1	64.00	64.30	-0.1	24,969	0.00%
2023/04/11	0	0.00	1	65.40	64.30	-1	25,460	0.00%
2023/04/10	0	0.00	2	65.05	65.20	-2	25,447	-0.01%
2023/04/07	26.1	64.44	3	65.13	64.10	23.1	25,252	0.09%
2023/04/06	0	0.00	11	63.31	63.60	-11	24,885	-0.04%
2023/03/31	37	62.09	1	62.10	62.60	36	24,950	0.14%
2023/03/29	10	61.60	10	61.60	61.60	0	25,176	0.00%
2023/03/28	3	61.83	2	61.80	61.70	1	25,355	0.00%
2023/03/27	0	0.00	1	64.10	63.60	-1	25,215	0.00%
2023/03/24	2	63.90	1	63.00	63.00	1	25,157	0.00%
2023/03/23	0	0.00	2	63.00	63.10	-2	25,160	-0.01%
2023/03/21	1	62.70	6.1	63.48	62.70	-5.1	25,422	-0.02%
2023/03/20	5	63.20	1	62.60	63.20	4	25,545	0.02%
2023/03/16	1	62.60	1	61.60	61.10	0	26,237	0.00%
2023/03/15	2	63.00	2.2	63.47	63.00	-0.2	26,537	0.00%
2023/03/14	2	61.80	1	63.60	62.50	1	26,978	0.00%
2023/03/13	1	61.30	6	61.85	62.60	-5	27,719	-0.02%
2023/03/10	1	62.30	3	62.37	62.60	-2	28,235	-0.01%
2023/03/09	9	64.66	2	65.00	64.40	7	29,472	0.02%
2023/03/08	2	63.70	2.2	64.00	63.40	-0.2	29,774	0.00%
2023/03/07	0	0.00	10	65.20	64.90	-10	29,637	-0.03%
2023/03/06	1	64.90	48	64.15	64.80	-47	29,643	-0.16%
2023/03/03	4	64.48	64	64.20	63.60	-60	29,568	-0.20%
2023/03/02	1	64.70	0	0.00	64.80	1	29,462	0.00%
2023/03/01	0	0.00	1	66.10	66.10	-1	29,189	0.00%
2023/02/24	1	65.60	2	66.50	65.40	-1	28,773	0.00%
2023/02/23	2	66.70	4	66.15	66.70	-2	28,439	-0.01%
2023/02/22	5	64.90	2	64.60	64.60	3	28,059	0.01%
2023/02/21	5	67.48	3	67.00	66.70	2	27,948	0.01%
2023/02/20	0	0.00	1	66.60	66.90	-1	27,536	0.00%
2023/02/17	0	0.00	1	65.80	65.80	-1	27,439	0.00%
2023/02/16	1	64.90	0	0.00	65.60	1	27,622	0.00%
2023/02/15	9	64.14	4	64.73	64.50	5	27,729	0.02%
2023/02/13	1	65.50	1	65.40	65.20	0	27,496	0.00%
2023/02/10	15.2	66.07	31	66.08	65.50	-15.8	27,637	-0.06%
2023/02/09	17	66.85	7	66.63	67.70	10	27,428	0.04%
2023/02/08	4	66.28	9	66.50	66.30	-5	27,527	-0.02%
2023/02/07	25	66.24	18	66.94	66.10	7	27,519	0.03%
2023/02/06	16	67.38	18	66.64	68.70	-2	27,040	-0.01%
2023/02/03	73	67.80	76.2	68.06	65.10	-3.2	26,040	-0.01%
2023/02/02	1	66.90	36	65.74	66.90	-35	24,490	-0.14%
2023/02/01	1	61.00	6	60.65	60.90	-5	24,173	-0.02%
2023/01/31	10	61.00	21	60.39	60.80	-11	24,234	-0.05%
2023/01/30	0	0.00	8	58.05	59.50	-8	24,065	-0.03%
2023/01/13	24	58.11	2	58.40	57.30	22	24,282	0.09%
2023/01/12	20	59.50	42	59.58	59.50	-22	24,235	-0.09%
2023/01/11	22	59.06	20	59.50	59.00	2	24,121	0.01%
2023/01/10	1	59.40	1	58.70	58.80	0	24,312	0.00%
2023/01/09	0	0.00	1	59.30	58.70	-1	24,559	0.00%
2023/01/06	0	0.00	13	59.08	58.50	-13	24,854	-0.05%
2023/01/05	47	59.49	64	59.33	58.70	-17	25,296	-0.07%
2023/01/04	6	59.03	9	59.22	58.80	-3	25,241	-0.01%
2023/01/03	4	57.10	1	58.30	58.10	3	25,223	0.01%
2022/12/30	31	56.24	10	56.40	55.70	21	25,198	0.08%
2022/12/29	11	55.70	2	55.55	55.70	9	25,355	0.04%
2022/12/28	1	56.90	3	56.60	55.70	-2	25,989	-0.01%
2022/12/27	4	57.00	0	0.00	57.10	4	26,174	0.02%
2022/12/26	0	0.00	20	55.50	55.70	-20	26,380	-0.08%
2022/12/23	5	54.90	2	55.00	55.00	3	26,855	0.01%
2022/12/22	12	55.47	11	56.49	55.40	1	27,133	0.00%
2022/12/21	5	54.80	4	55.25	55.80	1	27,737	0.00%
2022/12/20	11.1	55.99	6	54.50	54.40	5.1	28,192	0.02%
2022/12/19	40.1	56.86	55	57.28	56.40	-14.9	28,938	-0.05%
2022/12/15	10	58.50	2	58.50	58.20	8	30,474	0.03%
2022/12/14	1	58.60	1	58.30	58.40	0	31,185	0.00%
2022/12/13	5	59.50	0	0.00	58.40	5	31,538	0.02%
2022/12/12	2	59.65	3	59.77	58.90	-1	31,888	0.00%
2022/12/09	13	60.07	26	59.40	59.40	-13	31,984	-0.04%
2022/12/08	152	59.95	143	58.72	59.90	9	31,994	0.03%	大買/大賣/
2022/12/07	3	58.93	6	58.53	58.00	-3	32,125	-0.01%
2022/12/06	26	60.88	40	60.69	59.90	-14	32,225	-0.04%
2022/12/05	150	60.43	134.1	61.53	60.40	15.9	32,529	0.05%	大買/大賣/
2022/12/02	132.1	59.07	136	58.18	59.10	-3.9	31,931	-0.01%	大買/大賣/
2022/12/01	103	59.32	37	59.11	57.80	66	31,833	0.21%	大買/
2022/11/30	3	56.90	30	57.01	57.60	-27	31,310	-0.09%
2022/11/29	8	51.03	9	51.76	52.40	-1	31,608	0.00%
2022/11/28	2	51.55	1	51.60	51.50	1	33,714	0.00%
2022/11/25	4	53.68	0	0.00	52.70	4	34,360	0.01%
2022/11/24	2	53.25	3	53.63	53.40	-1	35,383	0.00%
2022/11/23	2	52.60	1	53.40	52.40	1	35,608	0.00%
2022/11/22	1	52.90	0	0.00	52.80	1	35,980	0.00%
2022/11/21	132	53.80	126	54.50	52.80	6	37,064	0.02%	大買/大賣/
2022/11/18	0	0.00	3	55.30	53.40	-3	37,282	-0.01%
2022/11/17	136	54.84	93	55.07	54.70	43	38,061	0.11%	大買/
2022/11/16	22	54.44	22	54.80	54.50	0	38,499	0.00%
2022/11/15	5	53.70	5	54.50	54.30	0	38,967	0.00%
2022/11/14	120	54.30	161.1	54.26	54.30	-41.1	39,829	-0.10%	大買/大賣/
2022/11/11	0	0.00	52	54.61	52.40	-52	40,889	-0.13%
2022/11/10	3	53.17	2	52.70	52.70	1	41,712	0.00%
2022/11/09	62	53.34	63	53.35	53.40	-1	42,307	0.00%
2022/11/08	3	53.43	1	53.50	51.80	2	43,100	0.00%
2022/11/07	93	53.10	41	53.72	52.50	52	43,801	0.12%
2022/11/04	3	52.80	15	53.07	53.50	-12	44,700	-0.03%
2022/11/03	10	51.27	4	51.75	52.70	6	44,986	0.01%
2022/11/02	5	50.86	5	51.00	50.50	0	45,218	0.00%
2022/11/01	0	0.00	2	50.45	50.90	-2	46,009	0.00%
2022/10/31	1	50.40	2	50.48	50.50	-1	46,929	0.00%
2022/10/28	1	49.25	0	0.00	48.30	1	48,686	0.00%
2022/10/27	0	0.00	2	49.35	50.30	-2	49,722	0.00%
2022/10/26	3	48.48	0	0.00	48.40	3	50,392	0.01%
2022/10/25	10	49.05	3	49.42	49.05	7	51,129	0.01%
2022/10/24	4	50.00	3	49.93	49.65	1	52,478	0.00%
2022/10/21	4	50.01	3	50.65	49.25	1	54,504	0.00%
2022/10/20	4	50.90	1	51.50	51.00	3	55,537	0.01%
2022/10/19	5	52.86	6	52.22	51.70	-1	56,959	0.00%
2022/10/18	5	52.40	0	0.00	52.00	5	58,860	0.01%
2022/10/17	8	51.12	12	50.48	52.50	-4	62,994	-0.01%
2022/10/14	7	52.01	10	52.32	51.70	-3	65,525	0.00%
2022/10/13	13	51.42	11	50.97	49.05	2	66,365	0.00%
2022/10/12	17	51.40	17	51.50	53.00	0	66,666	0.00%
2022/10/11	8	51.79	8.1	52.07	51.60	-0.1	67,341	0.00%
2022/10/07	125	55.90	125	56.61	55.90	0	67,859	0.00%	大買/大賣/
2022/10/06	133	56.38	133	55.90	56.50	0	69,128	0.00%	大買/大賣/
2022/10/05	12	56.47	31	56.09	55.00	-19	70,843	-0.03%
2022/10/04	10	55.66	9	56.07	55.90	1	71,871	0.00%
2022/10/03	8	53.71	10	53.92	54.30	-2	72,857	0.00%
2022/09/30	161	54.49	170	51.35	54.80	-9	75,063	-0.01%	大買/大賣/
2022/09/29	27	53.34	22	52.89	53.30	5	77,665	0.01%
2022/09/28	16	52.83	27	53.58	52.00	-11	81,115	-0.01%
2022/09/27	14	55.53	11	55.85	56.60	3	82,606	0.00%
2022/09/26	91	57.50	141	59.79	56.00	-50	83,725	-0.06%	大賣/
2022/09/23	24	61.76	51	61.03	60.80	-27	84,788	-0.03%
2022/09/22	192	63.23	145	64.33	62.70	47	85,208	0.06%	大買/大賣/
2022/09/21	62.1	63.73	16	63.48	64.50	46.1	85,680	0.05%
2022/09/20	75	62.65	99	62.74	62.80	-24	87,623	-0.03%
2022/09/19	20	62.19	15	61.73	61.30	5	87,693	0.01%
2022/09/16	11	61.45	11	61.42	61.20	0	87,845	0.00%
2022/09/15	8	62.66	24.1	61.80	61.30	-16.1	88,657	-0.02%
2022/09/14	36.1	61.37	12	61.03	62.60	24.1	89,958	0.03%
2022/09/13	14	63.56	8	63.91	62.20	6	89,566	0.01%
2022/09/12	27	63.60	89	64.12	63.30	-62	89,038	-0.07%
2022/09/08	39	60.80	45	61.17	60.80	-6	88,042	-0.01%
2022/09/07	16	59.97	53	60.85	60.40	-37	87,776	-0.04%
2022/09/06	114	62.40	84	63.50	60.10	30	87,085	0.03%	大買/
2022/09/05	95	64.08	115	64.53	63.40	-20	86,076	-0.02%	大賣/
2022/09/02	23	63.73	7.1	64.79	63.90	15.9	84,883	0.02%
2022/09/01	62	60.93	8	60.76	60.20	54	82,647	0.07%
2022/08/31	159.1	62.54	198	59.75	62.30	-38.9	81,807	-0.05%	大買/大賣/
2022/08/30	85	59.31	75	59.89	59.10	10	80,656	0.01%
2022/08/29	40	58.86	63	58.61	58.70	-23	80,251	-0.03%
2022/08/26	161	61.71	159.1	62.59	61.60	1.9	79,833	0.00%	大買/大賣/
2022/08/25	44	60.97	38	61.08	61.00	6	78,831	0.01%
2022/08/24	25.1	59.38	18	59.70	59.50	7.1	78,464	0.01%
2022/08/23	83	60.19	82	60.96	60.20	1	77,650	0.00%
2022/08/22	48	62.40	90	62.40	61.00	-42	77,073	-0.05%
2022/08/19	112	64.25	124	64.90	63.90	-12	76,527	-0.02%	大買/大賣/
2022/08/18	189	64.53	135	65.40	64.20	54	75,462	0.07%	大買/大賣/
2022/08/17	47	63.24	67	65.21	65.50	-20	74,055	-0.03%
2022/08/16	67	64.01	45	63.58	62.50	22	72,978	0.03%
2022/08/15	60	61.89	59	63.88	64.50	1	72,200	0.00%
2022/08/12	65	64.16	31	63.86	63.20	34	71,105	0.05%
2022/08/11	150	63.68	140	63.81	63.80	10	70,103	0.01%	大買/大賣/
2022/08/10	110	61.56	102	61.16	62.00	8	69,002	0.01%	大買/大賣/
2022/08/09	15	59.57	44	60.17	59.70	-29	68,156	-0.04%
2022/08/08	49	58.86	29	60.19	60.40	20	67,502	0.03%
2022/08/05	24	59.64	43	60.45	62.00	-19	66,539	-0.03%
2022/08/04	74	61.11	114	60.31	58.30	-40	65,593	-0.06%	大賣/
2022/08/03	96	64.74	109	64.63	63.30	-13	63,697	-0.02%	大賣/
2022/08/02	40	64.29	41	64.65	64.30	-1	62,596	0.00%
2022/08/01	118	65.53	94	66.32	65.80	24	61,911	0.04%	大買/
2022/07/29	170	65.31	208	65.95	65.10	-38	61,030	-0.06%	大買/大賣/
2022/07/28	143	65.94	105	66.53	65.40	38	59,645	0.06%	大買/大賣/
2022/07/27	33	63.75	19	63.75	64.70	14	57,530	0.02%
2022/07/26	115	64.66	111	66.61	64.20	4	56,412	0.01%	大買/大賣/
2022/07/25	110	66.37	128	66.01	66.60	-18	55,233	-0.03%	大買/大賣/
2022/07/22	243	66.43	164.5	67.92	64.70	78.5	53,167	0.15%	大買/大賣/
2022/07/21	111.5	64.51	172	63.44	65.60	-60.5	48,899	-0.12%	大買/大賣/
2022/07/20	31	60.08	70	59.71	59.70	-39	46,099	-0.08%
2022/07/19	10	58.45	35	58.04	58.10	-25	44,897	-0.06%
2022/07/18	14	60.36	12	60.55	59.10	2	44,100	0.00%
2022/07/15	38	59.54	38	60.57	58.90	0	42,995	0.00%
2022/07/14	68	59.76	71	60.13	60.70	-3	42,083	-0.01%
2022/07/13	82	59.57	70	61.24	58.40	12	40,525	0.03%
2022/07/12	45	58.15	41	59.08	57.60	4	38,521	0.01%
2022/07/11	59	60.26	55.1	60.54	60.90	3.9	36,860	0.01%
2022/07/08	85	60.88	89	61.25	60.50	-4	35,597	-0.01%
2022/07/07	81	58.38	89	59.22	61.70	-8	33,181	-0.02%
2022/07/06	170	60.05	146	61.12	56.90	24	30,092	0.08%	大買/大賣/
2022/07/05	76	58.64	83	59.60	60.70	-7	26,355	-0.03%
2022/07/04	47	54.29	81	51.89	55.20	-34	24,146	-0.14%
2022/07/01	239	50.45	183	50.77	50.20	56	22,541	0.25%	大買/大賣/
2022/06/30	60	49.59	50	49.58	48.90	10	20,532	0.05%
2022/06/29	60	53.18	14	53.27	52.00	46	19,418	0.24%
2022/06/28	70	58.72	60	58.87	57.70	10	17,930	0.06%
2022/06/27	60	57.80	65	56.61	57.80	-5	15,291	-0.03%
2022/06/24	3	50.50	50	51.75	52.60	-47	14,754	-0.32%
2022/06/23	41	49.17	34	49.02	47.90	7	14,113	0.05%
2022/06/22	99	49.22	87	47.61	49.70	12	13,272	0.09%
2022/06/21	1	46.00	3	45.70	46.30	-2	11,791	-0.02%
2022/06/20	4	43.95	4	43.00	42.10	0	11,763	0.00%
2022/06/17	3	44.30	0	0.00	44.00	3	11,742	0.03%
2022/06/16	41	47.31	6	45.58	45.05	35	11,870	0.29%
2022/06/15	0	0.00	4	46.20	45.75	-4	11,921	-0.03%
2022/06/14	1	45.25	3	45.87	46.45	-2	12,146	-0.02%
2022/06/13	8	45.86	16	46.08	45.60	-8	12,401	-0.06%
2022/06/10	1	47.55	2	47.73	47.40	-1	12,611	-0.01%
2022/06/09	1	48.15	11	48.34	48.20	-10	12,786	-0.08%
2022/06/07	5	48.48	0	0.00	48.15	5	13,501	0.04%
2022/06/06	0	0.00	1	49.05	49.00	-1	13,971	-0.01%
2022/06/02	9	49.53	0	0.00	49.25	9	14,489	0.06%
2022/06/01	7	49.82	15	49.90	49.55	-8	14,792	-0.05%
2022/05/31	0	0.00	1	49.60	50.00	-1	15,290	-0.01%
2022/05/30	17	48.09	16	47.88	48.15	1	16,732	0.01%
2022/05/27	23	47.37	10	48.30	47.05	13	17,646	0.07%
2022/05/26	0.1	46.55	2	46.60	45.90	-2	17,706	-0.01%
2022/05/24	0	0.00	1	46.10	45.95	-1	18,678	-0.01%
2022/05/23	6	47.57	6	47.67	47.30	0	18,733	0.00%
2022/05/19	1	46.10	1	46.70	46.70	0	19,154	0.00%
2022/05/18	11	47.42	0	0.00	47.20	11	19,316	0.06%
2022/05/17	5	46.68	6	46.92	47.20	-1	19,454	-0.01%
2022/05/16	0	0.00	11	46.00	45.70	-11	19,732	-0.06%
2022/05/13	1	45.40	1	46.20	45.90	0	19,998	0.00%
2022/05/12	1	45.00	0	0.00	44.95	1	20,310	0.00%
2022/05/11	0	0.00	11	44.91	46.15	-11	20,437	-0.05%
2022/05/10	10	45.90	1	46.40	46.45	9	20,644	0.04%
2022/05/09	54	47.94	0	0.00	45.65	54	21,260	0.25%
2022/05/06	10	49.20	1	49.35	49.95	9	21,534	0.04%
2022/05/05	11	50.91	21	50.53	51.00	-10	22,316	-0.04%
2022/05/03	0	0.00	1.3	48.07	48.45	-1.3	23,723	-0.01%
2022/04/29	34.1	50.36	32.1	50.75	47.60	2	24,171	0.01%
2022/04/28	0	0.00	0.1	49.10	48.60	-0.1	24,509	0.00%
2022/04/27	21	48.19	4.1	47.92	48.60	16.9	24,884	0.07%
2022/04/26	5	49.38	20.2	49.55	49.80	-15.2	25,059	-0.06%
2022/04/25	2.1	49.08	0	0.00	48.75	2.1	25,311	0.01%
2022/04/22	0.1	51.40	1	51.00	51.10	-0.9	25,912	0.00%
2022/04/20	0.1	53.20	0.1	53.80	53.10	0	27,371	0.00%
2022/04/19	0	0.00	0.1	53.30	53.20	-0.1	28,103	0.00%
2022/04/18	1	54.10	0	0.00	53.20	1	29,264	0.00%
2022/04/15	1.1	54.11	1	55.50	54.20	0.1	29,725	0.00%
2022/04/14	0	0.00	0	56.80	56.10	0	30,518	0.00%
2022/04/13	0	0.00	3.3	56.48	56.60	-3.3	31,079	-0.01%
2022/04/12	4	54.50	2	55.50	54.00	2	31,573	0.01%
2022/04/11	0.2	54.50	1	54.20	54.00	-0.8	32,647	0.00%
2022/04/08	0	0.00	1.1	56.25	56.70	-1.1	33,380	0.00%
2022/04/07	2	56.80	16	57.58	55.70	-14	33,765	-0.04%
2022/04/06	0	0.00	1	58.70	58.80	-1	34,281	0.00%
2022/04/01	0	0.00	2	59.10	60.00	-2	35,009	-0.01%
2022/03/31	3	59.40	4	60.55	59.20	-1	35,554	0.00%
2022/03/30	2	60.75	1	61.10	60.30	1	37,297	0.00%
2022/03/29	1.1	59.61	1	60.20	59.80	0.1	38,605	0.00%
2022/03/28	0	0.00	0.2	59.20	59.70	-0.2	40,366	0.00%
2022/03/25	9.3	60.22	4	60.50	59.30	5.3	41,209	0.01%
2022/03/24	7.3	60.86	13	60.10	61.80	-5.7	42,122	-0.01%
2022/03/23	1.2	59.82	2	60.30	59.70	-0.8	42,768	0.00%
2022/03/22	2	58.35	9	58.90	59.30	-7	43,683	-0.02%
2022/03/21	4	59.73	3	59.07	58.50	1	44,434	0.00%
2022/03/18	0	0.00	7	58.29	58.50	-7	44,939	-0.02%
2022/03/17	1	58.80	14	58.71	58.60	-13	45,225	-0.03%
2022/03/16	2	55.45	2	56.05	56.20	0	45,677	0.00%
2022/03/15	6	55.87	3	56.17	55.60	3	46,642	0.01%
2022/03/14	7	57.90	3	57.80	57.70	4	47,603	0.01%
2022/03/11	6	57.12	10	57.66	57.80	-4	49,421	-0.01%
2022/03/10	19	58.19	9	58.10	58.10	10	50,458	0.02%
2022/03/09	9	57.23	4	56.35	56.10	5	52,280	0.01%
2022/03/08	6.1	59.15	11	58.52	56.80	-4.9	53,122	-0.01%
2022/03/07	6	61.22	19	63.28	60.10	-13	53,870	-0.02%
2022/03/04	6	65.67	10	65.21	64.30	-4	54,730	-0.01%
2022/03/03	65	66.87	43	68.18	65.40	22	55,378	0.04%
2022/03/02	18	64.06	9	64.80	66.90	9	55,289	0.02%
2022/03/01	2	59.90	2	59.50	60.90	0	56,108	0.00%
2022/02/25	3	58.83	1	59.60	57.90	2	56,859	0.00%
2022/02/24	6	59.10	0	0.00	57.70	6	58,297	0.01%
2022/02/23	2	62.00	1	62.40	62.10	1	58,653	0.00%
2022/02/21	1	64.40	0	0.00	64.40	1	62,116	0.00%
2022/02/18	57	64.81	2	65.35	65.80	55	64,354	0.09%
2022/02/17	1	64.80	1	65.20	65.20	0	66,364	0.00%
2022/02/16	2	65.20	12	64.74	64.40	-10	69,945	-0.01%
2022/02/15	2	64.25	1	65.00	63.00	1	72,472	0.00%
2022/02/14	5	64.38	2	65.05	63.90	3	72,684	0.00%
2022/02/11	1	67.80	21	67.61	68.30	-20	72,541	-0.03%
2022/02/10	1	67.90	0	0.00	67.70	1	72,614	0.00%
2022/02/09	4	68.25	2	69.60	67.90	2	72,466	0.00%
2022/02/08	0	0.00	15	66.30	66.90	-15	71,804	-0.02%
2022/02/07	1	64.40	3	63.67	67.00	-2	71,431	0.00%
2022/01/26	8	63.69	15	63.68	63.80	-7	70,997	-0.01%
2022/01/25	4	65.10	4	64.53	62.60	0	70,780	0.00%
2022/01/24	58	67.29	26	68.88	67.00	32	70,115	0.05%
2022/01/21	17	69.66	23	69.59	69.10	-6	69,798	-0.01%
2022/01/20	2	69.50	4	68.58	69.20	-2	69,315	0.00%
2022/01/19	11	69.78	10.3	69.90	69.90	0.7	69,702	0.00%
2022/01/18	46	70.66	5.5	70.90	70.50	40.5	70,003	0.06%
2022/01/17	5	71.30	46	71.46	70.60	-41	72,127	-0.06%
2022/01/14	50.5	68.55	10	67.82	69.00	40.5	75,490	0.05%
2022/01/13	14	71.51	11	71.30	71.00	3	76,728	0.00%
2022/01/12	47.1	71.93	60	73.04	72.00	-12.9	76,617	-0.02%
2022/01/11	20	75.33	5	73.28	72.30	15	76,497	0.02%
2022/01/10	1	78.50	9	79.20	79.60	-8	75,611	-0.01%
2022/01/07	37	78.51	9	79.37	78.00	28	75,101	0.04%
2022/01/06	4	81.85	8	81.85	82.00	-4	74,186	-0.01%
2022/01/05	21	83.10	13	82.61	81.60	8	73,565	0.01%
2022/01/04	39	86.26	20	86.05	84.60	19	72,904	0.03%
2022/01/03	21	85.65	15	86.35	86.00	6	71,769	0.01%
2021/12/30	7	84.44	5	84.62	84.80	2	70,921	0.00%
2021/12/29	14	84.13	39	84.35	85.80	-25	70,467	-0.04%
2021/12/28	12	84.08	7	85.43	83.00	5	69,792	0.01%
2021/12/27	10	86.19	8	86.45	85.60	2	69,030	0.00%
2021/12/24	60	88.02	60	88.64	86.40	0	68,493	0.00%
2021/12/23	42	86.34	47.1	86.80	87.10	-5.1	66,633	-0.01%
2021/12/22	104	85.30	102.6	86.38	83.80	1.4	65,222	0.00%	大買/大賣/
2021/12/21	16	83.66	18	83.88	83.00	-2	63,397	0.00%
2021/12/20	13	83.37	18.1	83.09	84.90	-5	62,609	-0.01%
2021/12/17	7.1	81.25	24	80.25	80.80	-16.9	61,374	-0.03%
2021/12/16	9	82.01	11	82.46	83.30	-2	60,439	0.00%
2021/12/15	24	77.39	11	77.14	80.10	13	59,346	0.02%
2021/12/14	10	76.19	11	76.10	75.70	-1	58,582	0.00%
2021/12/13	6	80.99	5	81.74	80.10	1	57,890	0.00%
2021/12/10	7	80.97	4	81.15	80.70	3	57,413	0.01%
2021/12/09	42	81.92	38.4	83.05	81.30	3.6	56,784	0.01%
2021/12/08	12.5	82.34	14	82.76	81.30	-1.5	55,622	0.00%
2021/12/07	23	87.13	23	85.79	84.00	0	54,330	0.00%
2021/12/06	14.3	85.79	12	85.67	86.10	2.3	52,273	0.00%
2021/12/03	20	85.12	40	85.17	85.20	-20	50,932	-0.04%
2021/12/02	11	81.92	15	82.65	80.20	-4	48,676	-0.01%
2021/12/01	13	80.96	9	79.76	83.40	4	47,284	0.01%
2021/11/30	8	80.89	6	80.62	77.50	2	45,911	0.00%
2021/11/29	3	74.87	4	74.88	78.00	-1	44,541	0.00%
2021/11/26	13	77.47	10.5	78.36	77.80	2.5	43,241	0.01%
2021/11/25	33	81.50	40	82.38	81.00	-7	41,666	-0.02%
2021/11/24	10.2	79.71	31	79.32	79.40	-20.8	39,840	-0.05%
2021/11/23	14.1	80.16	15	79.66	78.40	-0.9	38,800	0.00%
2021/11/22	6	87.88	8	87.84	86.70	-2	36,977	-0.01%
2021/11/19	103	90.79	100	90.68	87.60	3	35,950	0.01%	大買/
2021/11/18	9.3	86.41	13	86.29	86.10	-3.7	33,342	-0.01%
2021/11/17	41.2	84.60	55	85.42	87.50	-13.8	31,980	-0.04%
2021/11/16	36	86.10	17	87.29	82.10	19	29,613	0.06%
2021/11/15	94.1	93.39	53.1	94.11	90.90	41	27,416	0.15%
2021/11/12	105	87.17	90.6	88.74	90.90	14.4	23,622	0.06%	大買/
2021/11/11	5.4	85.92	9	89.82	82.70	-3.6	20,738	-0.02%
2021/11/10	3	87.23	1	89.60	89.60	2	20,223	0.01%
2021/11/09	2	82.55	2	84.50	81.50	0	19,998	0.00%
2021/11/08	0	0.00	7	77.00	77.00	-7	19,674	-0.04%
2021/11/05	3	65.30	4	68.75	70.00	-1	19,478	-0.01%
2021/11/04	5	69.68	10	71.49	67.00	-5	19,373	-0.03%
2021/11/03	17	66.86	19	67.56	71.20	-2	19,313	-0.01%
2021/11/02	29	69.58	20	67.67	68.20	9	18,997	0.05%
2021/11/01	4	71.05	4	71.55	72.10	0	18,681	0.00%
2021/10/29	18	60.86	17	63.11	65.60	1	18,466	0.01%
2021/10/28	5	59.46	19	59.46	59.70	-14	18,452	-0.08%
2021/10/27	41	60.17	29	59.59	60.00	12	18,184	0.07%
2021/10/26	278	57.75	43	53.24	58.30	235	17,528	1.34%	大買/鉅額交易
2021/10/25	67	52.79	312	52.04	53.00	-245	16,933	-1.45%	大賣/鉅額交易
2021/10/22	402	52.93	233	51.59	52.50	169	14,480	1.17%	大買/大賣/鉅額交易
2021/10/21	110	47.87	369	47.23	48.25	-259	10,349	-2.50%	大買/大賣/鉅額交易
2021/10/20	200	40.99	150	43.30	43.90	50	8,083	0.62%	大買/大賣/
2021/10/19	81	39.91	216	39.39	39.95	-135	7,487	-1.80%	大賣/鉅額交易
2021/10/18	115	36.47	0	0.00	38.40	115	6,797	1.69%	大買/鉅額交易
2021/10/15	3	35.05	3	34.70	34.95	0	6,498	0.00%
2021/10/14	2	34.05	12	34.14	34.05	-10	6,485	-0.15%
2021/09/28	10	38.00	0	0.00	38.35	10	6,804	0.15%
2021/09/27	0	0.00	1	38.45	37.85	-1	6,787	-0.01%
2021/09/17	1	37.60	0	0.00	37.40	1	7,059	0.01%
2021/09/16	0	0.00	2.1	37.37	38.40	-2.1	6,981	-0.03%
2021/09/15	2	36.33	0	0.00	36.15	2	6,894	0.03%
2021/09/14	1	37.50	0	0.00	36.90	1	6,957	0.01%
2021/09/13	4	37.20	8	37.09	37.85	-4	6,938	-0.06%
2021/09/07	0	0.00	1	35.30	34.70	-1	7,448	-0.01%
2021/09/02	1	35.55	0	0.00	35.55	1	8,282	0.01%
2021/09/01	2	36.00	1	36.05	36.05	1	8,516	0.01%
2021/08/30	1	35.55	0	0.00	35.85	1	8,652	0.01%
2021/08/26	8	35.85	8	35.20	35.15	0	8,741	0.00%
2021/08/23	0.1	35.35	0	0.00	35.50	0.1	9,076	0.00%
2021/08/19	5	34.90	0	0.00	34.65	5	9,207	0.05%
2021/08/17	0	0.00	5	35.60	35.35	-5	9,273	-0.05%
2021/08/11	2	38.10	0	0.00	37.80	2	9,679	0.02%
2021/08/09	1	39.10	2	38.95	38.60	-1	9,968	-0.01%
2021/08/06	1	40.85	0	0.00	40.35	1	10,073	0.01%
2021/08/05	1	41.15	2	41.78	41.90	-1	10,230	-0.01%
2021/08/04	8	41.51	7	41.83	41.55	1	10,568	0.01%
2021/08/03	1	40.55	6.2	40.74	41.45	-5.2	10,726	-0.05%
2021/07/30	1	38.95	2	38.93	39.25	-1	10,549	-0.01%
2021/07/29	0	0.00	1	37.75	37.90	-1	10,492	-0.01%
2021/07/28	1	35.60	0	0.00	35.35	1	10,650	0.01%
2021/07/27	1	37.35	0	0.00	36.75	1	11,139	0.01%
2021/07/26	0	0.00	2	38.03	38.00	-2	11,536	-0.02%
2021/07/23	2	37.75	0	0.00	37.20	2	11,968	0.02%
2021/07/21	4	36.64	4	36.50	36.45	0	12,772	0.00%
2021/07/16	0	0.00	1	37.70	37.60	-1	14,660	-0.01%
2021/07/14	0	0.00	1	36.95	36.60	-1	15,345	-0.01%
2021/07/13	1	36.50	1	37.40	37.40	0	16,141	0.00%
2021/07/12	0.2	38.00	0	0.00	37.80	0.2	16,954	0.00%
2021/07/08	5	37.85	1	38.45	37.95	4	17,835	0.02%
2021/07/06	1	39.05	0	0.00	38.30	1	18,135	0.01%
2021/06/29	0	0.00	1	39.60	39.20	-1	18,468	-0.01%
2021/06/28	0	0.00	1	41.50	41.05	-1	18,540	-0.01%
2021/06/24	0	40.80	0	0.00	40.85	0	18,544	0.00%
2021/06/22	0	40.40	0	0.00	39.50	0	18,352	0.00%
2021/06/21	1	39.10	3	40.68	40.35	-2	18,246	-0.01%
2021/06/18	4	41.18	3	40.97	39.95	1	18,080	0.01%
2021/06/17	1	39.40	6	39.84	40.60	-5	17,986	-0.03%
2021/06/16	7	40.69	2	40.73	40.10	5	17,926	0.03%
2021/06/15	0	0.00	3	41.73	41.95	-3	17,718	-0.02%
2021/06/11	4	39.16	5	39.26	40.00	-1	17,336	-0.01%
2021/06/09	0	0.00	1	38.35	37.20	-1	16,904	-0.01%
2021/06/07	3	35.42	3	36.03	35.85	0	16,735	0.00%
2021/06/04	1	36.75	1	37.10	36.65	0	16,664	0.00%
2021/06/03	0	0.00	1	36.60	37.25	-1	16,671	-0.01%
2021/05/31	1	36.65	1	36.65	37.05	0	16,440	0.00%
2021/05/27	0	0.00	2	35.55	36.20	-2	16,365	-0.01%
2021/05/26	0	0.00	1	36.10	35.75	-1	16,338	-0.01%
2021/05/25	2	36.10	0	0.00	35.50	2	16,250	0.01%
2021/05/21	1	34.70	1	34.60	34.65	0	16,131	0.00%
2021/05/20	2	34.85	0	0.00	33.70	2	16,144	0.01%
2021/05/18	0	33.80	2	33.85	34.25	-2	15,837	-0.01%
2021/05/17	4	32.43	6	32.97	32.10	-2	15,722	-0.01%
2021/05/14	4	35.64	0	0.00	34.50	4	15,490	0.03%
2021/05/12	5	36.79	5	39.15	36.25	0	14,940	0.00%
2021/05/11	6	38.01	0	0.00	38.00	6	14,462	0.04%
2021/05/10	0	0.00	2	40.88	40.55	-2	14,152	-0.01%
2021/05/06	1	40.15	0	0.00	39.65	1	13,953	0.01%
2021/05/05	1	40.50	3	40.00	39.45	-2	13,762	-0.01%
2021/05/04	27	40.94	3	40.58	40.60	24	13,491	0.18%
2021/05/03	12	42.29	8	42.81	42.15	4	12,947	0.03%
2021/04/29	6	42.63	0	0.00	41.60	6	12,558	0.05%
2021/04/28	3	44.07	8	44.44	43.10	-5	12,112	-0.04%
2021/04/27	2	43.15	0	0.00	43.15	2	11,739	0.02%
2021/04/26	9	44.16	8	44.24	44.70	1	11,342	0.01%
2021/04/23	0	0.00	13	40.71	41.80	-13	10,462	-0.12%
2021/04/22	10	38.38	13	38.37	38.00	-3	9,884	-0.03%
2021/04/21	1	40.75	6	40.88	40.60	-5	9,433	-0.05%
2021/04/20	2	38.93	2	39.28	39.95	0	9,050	0.00%
2021/04/19	8	40.69	16	41.13	40.10	-8	8,710	-0.09%
2021/04/16	2	37.98	22	39.24	39.45	-20	7,903	-0.25%
2021/04/15	3.9	34.37	23	34.77	35.90	-19.1	7,040	-0.27%
2021/04/14	1	32.70	0	0.00	32.65	1	6,352	0.02%
2021/04/13	5	33.33	12	33.33	33.10	-7	6,203	-0.11%
2021/04/12	2	31.98	19	32.57	32.80	-17	5,987	-0.28%
2021/04/09	0	0.00	50	31.45	31.50	-50	5,789	-0.86%
2021/04/08	2	31.75	13.2	31.52	31.45	-11.2	5,763	-0.19%
2021/04/07	2	31.55	3	31.83	31.45	-1	5,728	-0.02%
2021/04/06	50	31.05	0	0.00	30.95	50	5,545	0.90%
2021/04/01	3	31.32	2	31.25	31.20	1	5,507	0.02%
2021/03/31	15	30.72	13	30.88	30.85	2	5,291	0.04%
2021/03/30	1	29.55	0	0.00	29.70	1	5,047	0.02%
2021/03/29	0	0.00	1	29.95	29.70	-1	5,032	-0.02%
2021/03/22	0	0.00	2	29.10	29.20	-2	5,117	-0.04%
2021/03/18	0	28.75	0	0.00	28.55	0	5,078	0.00%
2021/03/17	5	28.73	0	0.00	28.50	5	5,164	0.10%
2021/03/12	6	28.82	0	0.00	28.75	6	5,570	0.11%
2021/03/11	0	0.00	3	29.08	29.00	-3	5,683	-0.05%
2021/03/10	0	0.00	2	28.55	28.50	-2	5,756	-0.03%
2021/03/05	1	28.60	0	0.00	28.55	1	6,024	0.02%
2021/03/04	1	28.75	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	5	28.96	29.30	-5	6,148	-0.08%
2021/02/25	0	0.00	2.4	29.04	29.15	-2.4	6,251	-0.04%
2021/02/24	0	0.00	2	29.20	28.75	-2	6,335	-0.03%
2021/02/22	0	0.00	3	28.98	29.35	-3	6,546	-0.05%
2021/02/19	5	28.33	0	0.00	28.30	5	6,546	0.08%
2021/02/18	0	0.00	12	28.38	28.60	-12	6,541	-0.18%
2021/02/04	0	0.00	1	28.30	28.15	-1	6,480	-0.02%
2021/01/28	0	0.00	10	27.85	28.00	-10	6,538	-0.15%
2021/01/25	2	27.78	2	28.15	28.25	0	6,474	0.00%
2021/01/22	1	27.85	0	0.00	27.85	1	6,458	0.02%
2021/01/21	6	28.23	0	0.00	28.00	6	6,408	0.09%
2021/01/20	2	28.55	22	28.43	28.30	-20	6,375	-0.31%
2021/01/19	1	29.45	0	0.00	29.15	1	6,314	0.02%
2021/01/18	0.2	29.45	0	0.00	29.40	0.2	6,285	0.00%
2021/01/15	0	0.00	40	30.12	29.80	-40	6,253	-0.64%
2021/01/14	15	30.20	8	30.10	30.10	7	6,205	0.11%
2021/01/13	0	0.00	0.1	29.80	29.75	-0.1	6,175	0.00%
2021/01/12	5	29.50	0	0.00	29.40	5	6,141	0.08%
2021/01/06	5	30.05	3	30.55	30.00	2	5,955	0.03%
2021/01/04	0	0.00	2	30.80	31.40	-2	5,805	-0.03%
2020/12/31	21	30.85	0	0.00	30.75	21	5,767	0.36%
2020/12/30	2	31.33	2	31.25	31.25	0	5,816	0.00%
2020/12/28	1	31.05	0	0.00	31.20	1	5,705	0.02%
2020/12/24	0	0.00	3	30.50	30.30	-3	5,600	-0.05%
2020/12/22	3	30.10	0	0.00	30.05	3	5,630	0.05%
2020/12/21	0	0.00	1	31.00	30.70	-1	5,620	-0.02%
2020/12/18	1	32.15	0	0.00	31.35	1	5,590	0.02%
2020/12/17	0	0.00	4	31.13	31.20	-4	5,477	-0.07%
2020/12/16	2	31.05	5	30.94	31.25	-3	5,463	-0.05%
2020/12/11	11	31.41	0	0.00	30.90	11	5,397	0.20%
2020/12/10	3	32.22	3	32.00	31.60	0	5,361	0.00%
2020/12/09	3	32.37	1	32.20	32.45	2	5,222	0.04%
2020/12/08	15	32.00	51	32.07	31.80	-36	5,085	-0.71%
2020/12/07	53	31.73	1	31.70	31.70	52	5,005	1.04%
2020/12/04	32	31.35	0	0.00	31.30	32	4,944	0.65%
2020/12/03	1	32.35	15	32.51	32.05	-14	4,829	-0.29%
2020/12/02	2	31.48	2	31.48	31.50	0	4,736	0.00%
2020/12/01	3	31.42	1	31.30	31.30	2	4,723	0.04%
2020/11/30	5	31.09	2	31.35	31.30	3	4,715	0.06%
2020/11/27	11	31.03	15	30.98	31.00	-4	4,718	-0.08%
2020/11/26	1	30.65	2	30.75	30.95	-1	4,708	-0.02%
2020/11/25	2	30.95	4	30.68	30.60	-2	4,826	-0.04%
2020/11/24	2	30.40	12	30.22	30.10	-10	4,702	-0.21%
2020/11/23	1	30.55	1	30.25	30.25	0	4,833	0.00%
2020/11/20	1	30.25	6	30.44	30.45	-5	4,811	-0.10%
2020/11/19	1	29.60	21	29.63	29.50	-20	4,603	-0.43%
2020/11/18	16	29.06	13	29.38	29.40	3	4,566	0.07%
2020/11/17	1	28.55	0	0.00	28.55	1	4,468	0.02%
2020/11/13	9	28.55	1	28.60	28.60	8	4,612	0.17%
2020/11/11	5	28.94	21	28.96	29.15	-16	4,650	-0.34%
2020/11/10	11	28.97	15	29.15	29.30	-4	4,643	-0.09%
2020/11/09	1	28.75	6	28.60	28.60	-5	4,601	-0.11%
2020/10/30	2	28.53	1	28.65	28.70	1	4,970	0.02%
2020/10/29	7	28.51	0	0.00	28.80	7	5,076	0.14%
2020/10/28	2	29.08	2	29.23	29.00	0	5,093	0.00%
2020/10/27	22	29.44	14	29.44	29.25	8	5,119	0.16%
2020/10/26	1	28.85	1	28.95	28.90	0	5,106	0.00%
2020/10/23	1	28.65	1	28.85	28.75	0	5,166	0.00%
2020/10/22	0	0.00	1	28.70	28.70	-1	5,302	-0.02%
2020/10/20	2	28.83	0	0.00	28.70	2	5,507	0.04%
2020/10/16	8	28.70	1	29.05	28.60	7	5,630	0.12%
2020/10/15	16	29.08	1	29.15	29.00	15	5,689	0.26%
2020/10/13	6	29.21	0	0.00	29.15	6	5,862	0.10%
2020/10/12	5	29.30	0	0.00	29.20	5	5,949	0.08%
2020/10/07	1	29.50	1	29.70	29.50	0	6,051	0.00%
2020/10/06	0	0.00	14	29.33	29.00	-14	6,028	-0.23%
2020/09/29	0	0.00	5	28.65	28.60	-5	6,436	-0.08%
2020/09/28	1	28.35	7	28.49	28.45	-6	6,627	-0.09%
2020/09/25	26	28.14	5	28.28	28.35	21	6,782	0.31%
2020/09/24	8	28.63	1	28.75	28.35	7	6,839	0.10%
2020/09/23	1	29.40	0	0.00	29.30	1	6,911	0.01%
2020/09/22	5	29.74	0	0.00	29.60	5	7,288	0.07%
2020/09/16	1	30.80	0	0.00	30.50	1	7,675	0.01%
2020/09/14	0	0.00	7	30.45	30.45	-7	7,913	-0.09%
2020/09/11	5	30.25	0	0.00	30.25	5	8,004	0.06%
2020/09/10	1	30.80	0	0.00	30.55	1	8,207	0.01%
2020/09/09	0	0.00	1	30.90	31.00	-1	8,241	-0.01%
2020/09/08	1	30.45	0	0.00	30.45	1	8,310	0.01%
2020/09/07	3	31.17	8	31.67	31.00	-5	8,379	-0.06%
2020/09/04	0	0.00	8	30.21	30.60	-8	8,293	-0.10%
2020/09/03	1	30.50	3	30.70	30.55	-2	8,287	-0.02%
2020/09/02	2	30.80	2.1	31.02	30.80	-0.1	8,260	0.00%
2020/08/31	5	30.88	10	30.78	30.10	-5	8,182	-0.06%
2020/08/27	3	30.00	5	30.20	29.80	-2	8,063	-0.02%
2020/08/26	2	29.33	7	29.79	30.05	-5	7,941	-0.06%
2020/08/24	1	28.70	1	29.10	28.90	0	7,983	0.00%
2020/08/21	2	28.60	3	28.70	28.80	-1	8,070	-0.01%
2020/08/20	9	28.38	0	0.00	28.10	9	8,171	0.11%
2020/08/19	6	29.56	0	0.00	29.40	6	8,176	0.07%
2020/08/17	0	0.00	1	30.35	30.20	-1	8,289	-0.01%
2020/08/14	0	0.00	4	29.90	30.00	-4	8,261	-0.05%
2020/08/13	3	29.58	2	29.88	29.45	1	8,271	0.01%
2020/08/07	4	30.14	1	30.15	30.10	3	8,296	0.04%
2020/08/06	0	0.00	2	31.38	31.05	-2	8,239	-0.02%
2020/08/05	2	30.43	1	30.30	30.25	1	8,120	0.01%
2020/08/04	5	30.61	5	30.51	30.35	0	8,116	0.00%
2020/07/30	0	0.00	2	29.93	29.90	-2	8,131	-0.02%
2020/07/29	0	0.00	1	29.10	29.50	-1	8,105	-0.01%
2020/07/28	14	29.21	13	29.41	28.95	1	8,104	0.01%
2020/07/27	1	30.30	0	0.00	30.05	1	8,020	0.01%
2020/07/24	3	30.85	1	31.55	30.75	2	7,968	0.03%
2020/07/23	21	31.28	0	0.00	30.90	21	7,898	0.27%
2020/07/22	0	0.00	0	31.25	31.25	0	7,899	0.00%
2020/07/21	1	31.40	21	31.20	31.20	-20	7,864	-0.25%
2020/07/17	0	0.00	1	30.60	31.00	-1	7,761	-0.01%
2020/07/10	5	31.95	1	31.30	31.30	4	7,843	0.05%
2020/07/09	2	33.30	5	33.29	32.90	-3	7,741	-0.04%
2020/07/08	0	0.00	1	33.60	33.45	-1	7,696	-0.01%
2020/07/07	3	33.18	12	33.17	32.95	-9	7,652	-0.12%
2020/07/06	0	0.00	1	33.65	33.10	-1	7,565	-0.01%
2020/07/03	2	32.80	0	0.00	32.40	2	7,551	0.03%
2020/07/02	3	32.58	1	33.00	32.50	2	7,536	0.03%
2020/07/01	11	32.85	409	33.70	32.35	-398	7,466	-5.33%	大賣/鉅額交易
2020/06/30	404	33.10	7	32.31	33.15	397	7,086	5.60%	大買/鉅額交易
2020/06/29	0	0.00	1	30.15	30.15	-1	6,816	-0.01%
2020/06/24	4	30.80	1	30.65	30.50	3	6,829	0.04%
2020/06/23	1	30.85	0	0.00	30.60	1	6,858	0.01%
2020/06/19	6	30.40	5	30.86	30.30	1	6,947	0.01%
2020/06/18	2	31.10	16	30.70	30.80	-14	6,746	-0.21%
2020/06/17	12	30.86	1	30.60	30.75	11	6,739	0.16%
2020/06/16	1	30.05	0	0.00	30.00	1	6,809	0.01%
2020/06/15	0	0.00	19	30.16	29.70	-19	7,172	-0.26%
2020/06/12	10	28.78	4	28.85	29.15	6	7,177	0.08%
2020/06/11	4	30.10	1	30.15	29.85	3	7,204	0.04%
2020/06/10	3	30.07	0	0.00	30.05	3	7,285	0.04%
2020/06/09	1	30.15	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	0.00	2	30.30	30.45	-2	7,598	-0.03%
2020/06/05	0	0.00	1	30.10	30.15	-1	7,587	-0.01%
2020/06/03	0	0.00	2	30.15	30.15	-2	7,707	-0.03%
2020/06/02	0	0.00	4	30.00	30.00	-4	7,759	-0.05%
2020/06/01	4	30.28	0	0.00	30.55	4	7,836	0.05%
2020/05/29	0	0.00	13	29.95	30.50	-13	7,867	-0.17%
2020/05/28	17	29.67	2	29.50	29.60	15	8,077	0.19%
2020/05/27	1	30.75	0	0.00	30.70	1	8,086	0.01%
2020/05/26	2	30.28	5	30.25	30.00	-3	8,123	-0.04%
2020/05/25	0	0.00	4	29.33	29.50	-4	8,136	-0.05%
2020/05/22	3	28.30	4	28.48	28.10	-1	8,028	-0.01%
2020/05/20	1	28.70	1	29.10	28.70	0	8,128	0.00%
2020/05/19	1	28.30	0	0.00	28.65	1	8,101	0.01%
2020/05/18	8	27.90	12	28.02	27.95	-4	8,078	-0.05%
2020/05/15	10	28.30	0	0.00	28.30	10	8,076	0.12%
2020/05/14	4	28.74	0	0.00	28.20	4	8,040	0.05%
2020/05/12	2	29.00	8	29.05	29.10	-6	7,979	-0.08%
2020/05/11	6	28.99	31	28.97	28.90	-25	7,968	-0.31%
2020/05/08	0	0.00	5	29.20	28.90	-5	7,937	-0.06%
2020/05/07	12	28.85	13	28.92	29.10	-1	7,925	-0.01%
2020/05/05	5	29.65	5	29.70	29.40	0	7,803	0.00%
2020/05/04	5	29.30	9	29.25	29.25	-4	7,814	-0.05%
2020/04/30	6	30.12	10	30.25	30.00	-4	7,805	-0.05%
2020/04/29	12	29.95	0	0.00	29.85	12	7,858	0.15%
2020/04/28	11	29.95	5	30.15	29.95	6	7,869	0.08%
2020/04/27	0	0.00	11	29.61	30.00	-11	7,955	-0.14%
2020/04/24	0	0.00	18	29.20	29.15	-18	7,894	-0.23%
2020/04/23	11	28.84	11	28.87	28.80	0	7,896	0.00%
2020/04/22	6	28.65	19	29.11	28.60	-13	7,870	-0.17%
2020/04/21	13	29.07	0	0.00	28.80	13	7,852	0.17%
2020/04/20	1	29.85	5	29.95	30.05	-4	7,769	-0.05%
2020/04/17	11	30.54	0	0.00	30.05	11	7,769	0.14%
2020/04/16	8	30.95	4	31.40	31.20	4	7,613	0.05%
2020/04/15	30	31.63	15	31.86	31.20	15	7,598	0.20%
2020/04/14	7	30.61	2	30.55	30.60	5	7,525	0.07%
2020/04/13	4	30.50	6	30.62	30.60	-2	7,578	-0.03%
2020/04/10	11	29.88	7	30.10	30.40	4	7,528	0.05%
2020/04/09	12	29.85	12	30.03	29.70	0	7,544	0.00%
2020/04/08	5	29.95	8	30.18	30.35	-3	7,478	-0.04%
2020/04/07	11	29.05	8	29.15	29.25	3	7,348	0.04%
2020/04/06	6	29.15	6	29.25	29.35	0	7,284	0.00%
2020/04/01	6	28.45	19	28.83	28.90	-13	7,353	-0.18%
2020/03/31	7	28.49	16	28.88	28.40	-9	7,422	-0.12%
2020/03/30	5	27.95	7	28.14	28.30	-2	7,425	-0.03%
2020/03/27	20	28.42	0	0.00	27.95	20	7,509	0.27%
2020/03/26	15	28.43	21	28.69	28.85	-6	7,909	-0.08%
2020/03/25	16	29.08	7	29.11	28.90	9	8,151	0.11%
2020/03/24	12	28.48	8	28.53	28.40	4	8,194	0.05%
2020/03/23	22	27.87	17	27.96	27.70	5	8,536	0.06%
2020/03/20	34	29.93	23	30.06	29.45	11	8,940	0.12%
2020/03/19	30	27.14	33	27.37	28.40	-3	9,253	-0.03%
2020/03/18	5	27.97	11	28.03	26.95	-6	8,872	-0.07%
2020/03/17	5	26.85	7	27.01	26.95	-2	9,000	-0.02%
2020/03/16	9	28.59	4	29.39	27.00	5	8,874	0.06%
2020/03/13	12	28.97	1	29.20	29.75	11	8,709	0.13%
2020/03/12	6	32.28	8	32.32	32.10	-2	8,506	-0.02%
2020/03/11	8	35.29	1	34.85	34.85	7	8,348	0.08%
2020/03/10	11	34.95	17	35.29	35.80	-6	8,328	-0.07%
2020/03/09	18	36.11	1	36.40	35.60	17	8,248	0.21%
2020/03/06	0	0.00	28	37.31	37.55	-28	8,123	-0.34%
2020/03/05	26	37.35	9	37.96	36.90	17	8,060	0.21%
2020/03/04	6	37.50	4	37.75	37.65	2	7,951	0.03%
2020/03/03	8	37.43	14	37.83	37.45	-6	7,867	-0.08%
2020/03/02	0	0.00	3	35.70	36.40	-3	7,673	-0.04%
2020/02/27	10	35.58	1	35.70	35.00	9	7,547	0.12%
2020/02/26	0	0.00	12	36.26	36.50	-12	7,373	-0.16%
2020/02/25	0	0.00	2	34.80	34.90	-2	7,202	-0.03%
2020/02/24	2	35.03	0	0.00	34.90	2	7,183	0.03%
2020/02/21	4	35.86	1	35.95	35.45	3	7,171	0.04%
2020/02/20	5	34.92	1	35.15	35.30	4	7,060	0.06%
2020/02/19	0	0.00	3	34.80	34.70	-3	7,049	-0.04%
2020/02/18	0	0.00	1	35.15	34.75	-1	7,057	-0.01%
2020/02/17	5	34.45	3	34.60	34.60	2	7,086	0.03%
2020/02/14	0	0.00	4	34.55	34.40	-4	7,082	-0.06%
2020/02/13	7	34.22	0	0.00	34.15	7	7,087	0.10%
2020/02/12	0	0.00	8	34.22	34.15	-8	7,121	-0.11%
2020/02/11	0	0.00	8	33.80	34.00	-8	7,123	-0.11%
2020/02/10	0	0.00	1	33.40	33.05	-1	7,237	-0.01%
2020/02/07	2	33.55	1	33.55	33.35	1	7,243	0.01%
2020/02/06	3	34.20	5	34.05	34.20	-2	7,237	-0.03%
2020/02/05	5	33.70	0	0.00	33.60	5	7,244	0.07%
2020/02/03	0	0.00	10	32.35	33.00	-10	7,249	-0.14%
2020/01/31	5	34.30	2	34.60	34.25	3	7,189	0.04%
2020/01/30	3	34.98	0	0.00	34.20	3	7,193	0.04%
2020/01/20	0	0.00	2	37.55	37.55	-2	7,143	-0.03%
2020/01/17	1	37.85	1	38.05	37.80	0	7,229	0.00%
2020/01/15	1	38.05	0	0.00	37.35	1	7,445	0.01%
2020/01/10	0	0.00	2	36.63	36.65	-2	7,450	-0.03%
2020/01/09	7	36.75	7	36.65	36.95	0	7,461	0.00%
2020/01/07	1	37.05	1	37.20	37.00	0	7,476	0.00%
2020/01/06	1	38.40	0	0.00	38.20	1	7,443	0.01%
2020/01/03	6	38.22	0	0.00	38.15	6	7,509	0.08%
2019/12/31	0	0.00	2	38.45	38.45	-2	7,597	-0.03%
2019/12/30	0	0.00	27	38.44	38.35	-27	7,685	-0.35%
2019/12/27	12	38.93	4	38.59	38.50	8	7,650	0.10%
2019/12/26	8	38.43	0	0.00	38.40	8	7,510	0.11%
2019/12/25	0	0.00	1	39.25	38.90	-1	7,446	-0.01%
2019/12/24	5	39.10	5	39.05	38.75	0	7,452	0.00%
2019/12/23	5	40.13	4	39.48	39.20	1	7,343	0.01%
2019/12/20	6	38.81	12	39.02	39.00	-6	6,899	-0.09%
2019/12/18	1	39.30	4.3	38.89	38.10	-3.3	6,490	-0.05%
2019/12/17	4	38.26	671	38.41	38.00	-667	6,134	-10.87%	大賣/鉅額交易
2019/12/16	675	38.98	24	38.37	39.10	651	5,802	11.22%	大買/鉅額交易
2019/12/13	7	35.94	10	35.90	35.55	-3	5,577	-0.05%
2019/12/12	3	36.98	4	37.11	36.40	-1	5,540	-0.02%
2019/12/09	0	0.00	2	35.10	35.10	-2	5,418	-0.04%
2019/12/05	0	0.00	1	35.85	35.85	-1	5,489	-0.02%
2019/12/02	1	35.20	0	0.00	35.40	1	5,569	0.02%
2019/11/29	0	0.00	4	35.10	35.05	-4	5,542	-0.07%
2019/11/28	1	35.50	2	35.75	35.35	-1	5,538	-0.02%
2019/11/27	2	36.08	1	36.10	35.90	1	5,556	0.02%
2019/11/22	1	34.80	0	0.00	34.85	1	5,519	0.02%
2019/11/20	1	34.70	1	34.75	34.75	0	5,526	0.00%
2019/11/19	3	35.45	1	35.05	35.10	2	5,512	0.04%
2019/11/18	10	35.35	0	0.00	35.50	10	5,514	0.18%
2019/11/15	9	34.84	0	0.00	34.85	9	5,509	0.16%
2019/11/14	6	34.33	0	0.00	34.35	6	5,518	0.11%
2019/11/11	0	0.00	8	34.95	34.65	-8	5,626	-0.14%
2019/11/04	0	0.00	27.7	37.35	37.30	-27.7	6,019	-0.46%
2019/11/01	3	37.20	0	0.00	37.30	3	6,039	0.05%
2019/10/31	2	37.15	1	36.85	36.80	1	6,132	0.02%
2019/10/29	0	0.00	3	37.70	37.50	-3	6,135	-0.05%
2019/10/28	2	38.53	0	0.00	37.90	2	6,209	0.03%
2019/10/23	1	38.55	7.1	38.91	38.50	-6.1	6,182	-0.10%
2019/10/22	10	38.00	0	0.00	38.00	10	6,083	0.16%
2019/10/21	0	0.00	5	37.80	38.10	-5	6,093	-0.08%
2019/10/18	0	0.00	19	38.21	37.90	-19	6,115	-0.31%
2019/10/17	2	37.70	2	38.05	38.10	0	6,146	0.00%
2019/10/15	12	38.29	8	37.97	37.95	4	6,533	0.06%
2019/10/14	17	38.42	4	38.15	38.25	13	6,572	0.20%
2019/10/09	1	37.80	0	0.00	37.70	1	6,532	0.02%
2019/10/08	1	37.50	0	0.00	38.25	1	6,479	0.02%
2019/10/07	0	0.00	5	37.39	37.50	-5	6,469	-0.08%
2019/10/04	5	37.36	0	0.00	36.85	5	6,431	0.08%
2019/10/02	0	0.00	2	36.05	36.05	-2	6,775	-0.03%
2019/09/27	1	36.65	4	36.11	35.50	-3	6,765	-0.04%
2019/09/26	3	36.70	0	0.00	36.70	3	6,700	0.04%
2019/09/25	0	0.00	1	37.00	36.65	-1	6,722	-0.01%
2019/09/24	0	0.00	2	38.10	37.60	-2	6,712	-0.03%
2019/09/20	1	37.75	0	0.00	37.70	1	6,702	0.01%
2019/09/19	7	37.96	0	0.00	37.50	7	6,640	0.11%
2019/09/18	453	38.20	462	39.06	38.55	-9	6,601	-0.14%	大買/大賣/
2019/09/17	6	36.88	0	0.00	36.65	6	6,243	0.10%
2019/09/16	1	36.85	1	36.85	37.10	0	6,305	0.00%
2019/09/12	4	37.15	13	36.90	37.05	-9	6,354	-0.14%
2019/09/11	0	0.00	4	36.44	37.25	-4	6,393	-0.06%
2019/09/09	1	36.75	0	0.00	36.75	1	6,308	0.02%
2019/09/06	1	36.40	1	36.20	36.20	0	6,293	0.00%
2019/09/05	1	35.45	3	35.47	35.50	-2	6,436	-0.03%
2019/09/03	0	0.00	1	34.80	34.75	-1	6,550	-0.02%
2019/09/02	0	0.00	6	34.68	34.90	-6	6,591	-0.09%
2019/08/30	4	34.80	3	34.70	34.75	1	6,617	0.02%
2019/08/29	2	34.80	20	34.70	34.60	-18	6,662	-0.27%
2019/08/26	0	0.00	2	33.55	33.85	-2	6,789	-0.03%
2019/08/21	3	34.00	0	0.00	33.95	3	6,878	0.04%
2019/08/16	10	34.08	1	34.25	34.20	9	6,984	0.13%
2019/08/15	32	33.42	1	33.05	33.70	31	7,001	0.44%
2019/08/14	2	33.25	11	33.27	33.25	-9	7,095	-0.13%
2019/08/13	3	32.50	0	0.00	32.65	3	7,071	0.04%
2019/08/12	0	0.00	8	32.96	33.25	-8	7,124	-0.11%
2019/08/08	363	32.89	0	0.00	32.85	363	7,143	5.08%	大買/鉅額交易
2019/08/07	47	33.08	396	33.00	33.00	-349	7,184	-4.86%	大賣/鉅額交易
2019/08/06	1	35.20	0	0.00	35.85	1	7,017	0.01%
2019/08/01	4	38.29	0	0.00	37.95	4	7,349	0.05%
2019/07/31	6	38.85	7	38.99	38.85	-1	7,567	-0.01%
2019/07/30	1	38.75	0	0.00	38.75	1	7,993	0.01%
2019/07/24	0	0.00	2	39.60	39.35	-2	8,097	-0.02%
2019/07/23	5	39.35	0	0.00	39.50	5	8,160	0.06%
2019/07/19	1	39.45	0	0.00	39.15	1	8,258	0.01%
2019/07/18	1	39.85	2	40.50	39.55	-1	8,268	-0.01%
2019/07/17	0	0.00	10.1	40.10	40.55	-10.1	8,135	-0.12%
2019/07/16	0	0.00	1	39.70	39.40	-1	8,035	-0.01%
2019/07/15	4	38.83	10	38.65	38.95	-6	8,111	-0.07%
2019/07/12	1	39.00	2	39.58	38.90	-1	8,342	-0.01%
2019/07/11	3	39.30	1	39.35	39.20	2	8,562	0.02%
2019/07/10	0	0.00	8	38.65	38.65	-8	8,614	-0.09%
2019/07/09	1	38.80	2	38.60	38.65	-1	8,828	-0.01%
2019/07/08	3	39.32	25	39.62	39.00	-22	9,049	-0.24%
2019/07/05	2	37.25	1	37.50	37.50	1	9,086	0.01%
2019/07/04	5	37.15	0	0.00	37.10	5	10,207	0.05%
2019/07/03	1	36.95	10	37.16	37.00	-9	10,571	-0.09%
2019/07/02	0	0.00	2	37.35	37.35	-2	10,901	-0.02%
2019/07/01	0.1	36.90	0	0.00	36.85	0.1	11,031	0.00%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/27	1	37.05	2	37.03	36.70	-1	11,501	-0.01%
2019/06/25	2	37.45	0	0.00	36.75	2	11,834	0.02%
2019/06/24	8	37.28	6	37.05	37.40	2	11,963	0.02%
2019/06/21	6	37.45	6	37.10	37.20	0	12,065	0.00%
2019/06/20	2	37.30	2	37.45	37.10	0	12,189	0.00%
2019/06/19	7	37.02	7	36.50	37.05	0	12,635	0.00%
2019/06/18	9	36.36	7	36.59	36.10	2	12,760	0.02%
2019/06/17	6	36.75	6	37.05	36.50	0	13,098	0.00%
2019/06/14	4	36.86	6	37.03	36.90	-2	13,916	-0.01%
2019/06/13	1	37.00	1	37.35	36.80	0	14,624	0.00%
2019/06/12	6	36.30	6	35.80	36.25	0	14,754	0.00%
2019/06/11	1	36.20	0	0.00	36.00	1	14,900	0.01%
2019/06/10	7	35.49	6	35.55	35.50	1	14,813	0.01%
2019/06/06	0	0.00	1	34.95	34.95	-1	14,843	-0.01%
2019/06/05	6	35.30	6	35.70	34.85	0	14,952	0.00%
2019/06/04	6	35.15	6	35.35	35.15	0	14,982	0.00%
2019/06/03	11	35.47	4	35.16	35.10	7	15,244	0.05%
2019/05/30	3	36.10	0	0.00	36.25	3	15,280	0.02%
2019/05/29	1	36.00	2	35.80	35.70	-1	15,399	-0.01%
2019/05/28	2	36.20	1	36.10	36.05	1	15,485	0.01%
2019/05/27	6	36.05	6	36.23	35.80	0	15,658	0.00%
2019/05/21	1	36.25	0	0.00	36.65	1	16,356	0.01%
2019/05/20	5	34.60	3	35.00	34.55	2	16,304	0.01%
2019/05/17	4	35.54	3	36.15	34.55	1	16,364	0.01%
2019/05/15	0	0.00	1	36.50	36.70	-1	16,463	-0.01%
2019/05/14	6	34.98	0	0.00	35.65	6	16,506	0.04%
2019/05/13	2	35.50	1	35.95	35.40	1	16,473	0.01%
2019/05/10	8	35.94	2	35.85	36.45	6	16,462	0.04%
2019/05/09	0.2	37.55	8	37.88	37.20	-7.8	16,372	-0.05%
2019/05/08	7.2	37.38	16	37.29	37.50	-8.8	16,549	-0.05%
2019/05/07	460	39.66	452	39.00	39.20	8	16,842	0.05%	大買/大賣/
2019/05/06	13	42.09	0	0.00	41.50	13	16,539	0.08%
2019/05/03	1	42.90	19	42.94	42.90	-18	16,507	-0.11%
2019/05/02	5	42.80	1	42.80	43.05	4	16,608	0.02%
2019/04/29	3.2	41.29	0	0.00	41.20	3.2	16,873	0.02%
2019/04/26	23	41.26	0	0.00	41.20	23	16,896	0.14%
2019/04/25	0	0.00	1	42.05	42.00	-1	17,209	-0.01%
2019/04/24	6.2	42.79	2	43.05	42.45	4.2	17,234	0.02%
2019/04/23	0	0.00	2	42.90	42.60	-2	17,276	-0.01%
2019/04/22	0	0.00	45	43.27	43.15	-45	17,522	-0.26%
2019/04/19	45	42.78	2	42.63	42.70	43	17,712	0.24%
2019/04/18	2	44.60	0	0.00	42.15	2	17,796	0.01%
2019/04/17	15	45.01	31	44.88	44.30	-16	17,877	-0.09%
2019/04/16	4	43.83	3	44.23	44.50	1	17,684	0.01%
2019/04/15	0.1	43.90	43	43.95	43.90	-42.9	17,630	-0.24%
2019/04/12	20	43.96	22	43.60	43.75	-2	17,456	-0.01%
2019/04/11	31	43.47	559	43.52	43.00	-528	17,228	-3.06%	大賣/鉅額交易
2019/04/10	1,252	44.45	716	45.25	44.25	536	16,912	3.17%	大買/大賣/鉅額交易
2019/04/09	9	41.26	5	40.90	42.00	4	15,995	0.03%
2019/04/08	2	41.58	11	41.49	40.90	-9	15,740	-0.06%
2019/04/03	8	40.49	23	40.48	40.45	-15	15,536	-0.10%
2019/04/02	4	40.90	8	41.04	40.80	-4	15,407	-0.03%
2019/04/01	10	40.18	3	40.15	40.15	7	15,066	0.05%
2019/03/29	8	39.93	27	40.22	39.95	-19	14,931	-0.13%
2019/03/28	36	39.77	13	39.53	39.55	23	14,844	0.15%
2019/03/27	9	40.16	10	39.85	39.85	-1	14,968	-0.01%
2019/03/26	3	39.33	21	39.44	39.20	-18	14,863	-0.12%
2019/03/25	19	39.23	0	0.00	38.85	19	14,975	0.13%
2019/03/22	12	40.75	9	41.11	40.60	3	14,881	0.02%
2019/03/21	5	40.50	2	40.15	40.10	3	14,527	0.02%
2019/03/20	2	40.38	20	40.05	40.35	-18	14,483	-0.12%
2019/03/19	31	40.91	22	39.98	39.55	9	14,288	0.06%
2019/03/18	2	38.00	36	40.29	41.15	-34	13,620	-0.25%
2019/03/14	0	0.00	16	36.87	36.80	-16	12,936	-0.12%
2019/03/13	4	36.25	3	36.35	36.20	1	13,061	0.01%
2019/03/11	11	36.33	3	36.83	36.25	8	13,291	0.06%
2019/03/08	2	35.05	3	35.65	36.00	-1	13,536	-0.01%
2019/03/07	5	35.85	1	35.75	35.60	4	14,841	0.03%
2019/03/06	3	37.42	0	37.40	37.25	3	15,111	0.02%
2019/03/05	0	0.00	1	38.00	37.50	-1	15,338	-0.01%
2019/03/04	6	37.13	27	37.53	37.90	-21	15,348	-0.14%
2019/02/27	10	37.05	7	37.19	36.80	3	15,395	0.02%
2019/02/26	37	37.69	1	38.00	37.45	36	15,447	0.23%
2019/02/25	18	38.05	17	38.34	38.00	1	15,655	0.01%
2019/02/22	4	37.15	5	36.89	37.10	-1	15,441	-0.01%
2019/02/21	5	36.55	0	0.00	36.55	5	15,576	0.03%
2019/02/20	2	37.30	2	37.33	37.00	0	15,698	0.00%
2019/02/19	0	0.00	4	36.56	36.55	-4	15,945	-0.03%
2019/02/18	4	35.90	2	36.15	35.90	2	16,167	0.01%
2019/02/15	4	35.30	0	0.00	35.35	4	16,495	0.02%
2019/02/14	30	36.57	0	0.00	36.50	30	17,457	0.17%
2019/02/12	0	0.00	12	37.26	37.10	-12	17,598	-0.07%
2019/02/11	2	36.55	6	36.85	36.80	-4	17,833	-0.02%
2019/01/30	8	36.76	5	36.67	36.55	3	17,875	0.02%
2019/01/29	6	36.83	604	37.29	37.00	-598	17,804	-3.36%	大賣/鉅額交易
2019/01/28	608	37.93	51	37.01	37.95	557	17,508	3.18%	大買/鉅額交易
2019/01/23	2	34.53	1	34.60	34.50	1	17,032	0.01%
2019/01/21	24	34.15	2	34.55	34.10	22	16,789	0.13%
2019/01/18	3	32.95	3	32.77	32.95	0	16,517	0.00%
2019/01/17	23	32.95	0	0.00	32.85	23	16,516	0.14%
2019/01/15	1	33.65	0	0.00	33.80	1	16,294	0.01%
2019/01/14	3	34.28	1	34.30	33.60	2	16,235	0.01%
2019/01/11	25	33.73	0	0.00	33.60	25	15,993	0.16%
2019/01/10	25	34.76	0	0.00	34.60	25	15,728	0.16%
2019/01/09	7	35.89	1	36.00	35.35	6	15,538	0.04%
2019/01/08	0	0.00	10	37.40	37.00	-10	15,237	-0.07%
2019/01/07	2	37.75	3	36.88	36.70	-1	15,272	-0.01%
2019/01/04	3	35.50	1	36.35	36.50	2	15,269	0.01%
2019/01/03	0	0.00	1	36.30	36.10	-1	15,382	-0.01%
2019/01/02	2	35.98	0	0.00	36.10	2	15,459	0.01%
2018/12/27	5	36.60	0	0.00	36.50	5	15,552	0.03%
2018/12/26	5	36.55	0	0.00	36.20	5	15,523	0.03%
2018/12/21	4	36.00	4	35.20	36.30	0	15,495	0.00%
2018/12/20	8	36.33	4	36.49	35.90	4	15,428	0.03%
2018/12/19	1	38.40	12	38.25	38.15	-11	15,382	-0.07%
2018/12/18	11	38.60	0	0.00	38.80	11	15,267	0.07%
2018/12/17	3	38.20	10	37.62	37.75	-7	15,081	-0.05%
2018/12/14	10	39.05	0	0.00	38.65	10	14,964	0.07%
2018/12/13	13	38.80	11	38.58	38.90	2	14,878	0.01%
2018/12/12	4	39.66	1	39.45	39.45	3	14,731	0.02%
2018/12/11	5	39.97	0	0.00	39.15	5	14,594	0.03%
2018/12/10	18	40.15	42	39.90	39.50	-24	14,454	-0.17%
2018/12/07	6	42.99	5	43.00	42.80	1	14,188	0.01%
2018/12/06	4	42.75	1	43.05	42.55	3	14,100	0.02%
2018/12/05	1	45.80	8	45.94	46.45	-7	13,891	-0.05%
2018/12/04	9	46.59	0	0.00	46.35	9	13,879	0.06%
2018/12/03	2	45.90	1	47.25	47.25	1	13,881	0.01%
2018/11/30	36	45.86	32	46.48	45.55	4	13,493	0.03%
2018/11/29	5	47.57	12	47.47	47.00	-7	12,082	-0.06%
2018/11/28	44	43.98	1	43.80	45.30	43	11,511	0.37%
2018/11/27	2	42.45	1	42.50	43.15	1	11,258	0.01%
2018/11/26	2	42.20	2	42.00	41.40	0	11,163	0.00%
2018/11/23	7	42.24	12	42.40	41.90	-5	10,973	-0.05%
2018/11/22	1	43.60	6	44.09	42.60	-5	10,822	-0.05%
2018/11/21	3	43.03	2	42.95	43.00	1	10,409	0.01%
2018/11/20	0	0.00	13	43.02	42.80	-13	10,156	-0.13%
2018/11/19	14	42.36	14	41.96	41.85	0	9,861	0.00%
2018/11/16	25	45.00	3	43.60	43.00	22	9,654	0.23%
2018/11/15	27	43.56	6	42.75	42.90	21	9,436	0.22%
2018/11/14	0	0.00	822	43.74	43.00	-822	9,140	-8.99%	大賣/鉅額交易
2018/11/13	1,368	44.76	561	46.43	44.55	807	8,732	9.24%	大買/大賣/鉅額交易
2018/11/12	8	41.21	3	40.98	42.35	5	7,639	0.07%
2018/11/09	4	38.55	6	38.81	38.50	-2	7,419	-0.03%
2018/11/08	5	38.95	552	38.43	39.10	-547	7,418	-7.37%	大賣/鉅額交易
2018/11/07	542	37.14	4	35.63	37.15	538	7,128	7.55%	大買/鉅額交易
2018/11/06	8	33.94	5	35.41	33.80	3	7,101	0.04%
2018/11/05	6	35.17	6	35.23	34.85	0	7,288	0.00%
2018/11/02	1	35.25	7	35.63	35.70	-6	7,240	-0.08%
2018/11/01	0	0.00	3	34.95	34.90	-3	7,135	-0.04%
2018/10/31	0	0.00	5	33.24	33.60	-5	7,146	-0.07%
2018/10/30	1	32.40	2	33.33	32.70	-1	7,060	-0.01%
2018/10/25	4	31.76	0	0.00	31.70	4	6,878	0.06%
2018/10/24	2	34.48	3	34.67	33.40	-1	6,787	-0.01%
2018/10/23	0	0.00	2	33.18	33.00	-2	6,567	-0.03%
2018/10/22	1	33.65	1	33.20	33.80	0	6,553	0.00%
2018/10/19	1	30.85	3	32.13	32.20	-2	6,460	-0.03%
2018/10/18	0	0.00	2	31.65	31.65	-2	6,359	-0.03%
2018/10/17	0	0.00	11	31.88	31.10	-11	6,306	-0.17%
2018/10/16	0	0.00	10	31.90	31.85	-10	6,232	-0.16%
2018/10/15	0	0.00	2	31.73	32.10	-2	6,185	-0.03%
2018/10/12	1	31.00	0	0.00	31.10	1	6,113	0.02%
2018/10/11	33	31.19	0	0.00	30.40	33	6,168	0.53%
2018/10/09	12	34.20	6	34.51	33.75	6	5,982	0.10%
2018/10/08	489	35.64	481	34.97	35.50	8	5,802	0.14%	大買/大賣/
2018/10/05	23	37.23	6	37.89	38.40	17	5,547	0.31%
2018/10/03	1	39.10	0	0.00	38.90	1	5,353	0.02%
2018/10/02	4	39.59	2	39.15	39.50	2	5,297	0.04%
2018/10/01	3	39.93	1	39.95	39.90	2	5,281	0.04%
2018/09/28	7	41.33	0	0.00	40.60	7	5,253	0.13%
2018/09/27	21	42.31	0	0.00	42.20	21	5,235	0.40%
2018/09/26	14	41.56	2	42.35	43.05	12	5,288	0.23%
2018/09/25	4	40.35	0	0.00	40.35	4	5,267	0.08%
2018/09/19	0	0.00	5	40.04	40.05	-5	5,207	-0.10%
2018/09/14	0	0.00	1	40.30	40.10	-1	5,128	-0.02%
2018/09/13	0	0.00	1	39.25	39.30	-1	5,096	-0.02%
2018/09/11	10	37.85	14	39.04	38.80	-4	5,147	-0.08%
2018/09/10	6	38.59	0	0.00	37.20	6	5,086	0.12%
2018/09/06	0	0.00	5	42.80	42.70	-5	4,873	-0.10%
2018/09/03	0	0.00	12	43.86	43.45	-12	4,930	-0.24%
2018/08/30	2	44.30	0	0.00	44.10	2	4,956	0.04%
2018/08/29	0	0.00	9	44.75	44.65	-9	5,025	-0.18%
2018/08/24	0	0.00	2	43.60	43.55	-2	5,162	-0.04%
2018/08/23	0	0.00	8	43.78	44.15	-8	5,221	-0.15%
2018/08/22	0	0.00	3	44.22	44.35	-3	5,244	-0.06%
2018/08/21	0	0.00	3	42.20	42.05	-3	5,029	-0.06%
2018/08/15	10	43.57	27	45.05	42.85	-17	5,021	-0.34%
2018/08/14	1	46.30	4	46.18	46.15	-3	4,878	-0.06%
2018/08/13	370	47.21	9	46.07	47.05	361	4,842	7.46%	大買/鉅額交易
2018/08/10	22	48.42	363	46.98	47.05	-341	4,764	-7.16%	大賣/鉅額交易
2018/08/09	0	0.00	42	51.61	51.60	-42	4,683	-0.90%
2018/08/07	1	53.10	1	54.00	52.40	0	4,823	0.00%
2018/07/30	0	0.00	10	53.90	53.90	-10	5,051	-0.20%
2018/07/27	0	0.00	3	54.13	54.80	-3	5,066	-0.06%
2018/07/26	1	53.20	15	53.50	53.20	-14	5,053	-0.28%
2018/07/24	2	53.35	2	53.55	53.30	0	5,409	0.00%
2018/07/20	0	0.00	1	53.80	53.70	-1	5,622	-0.02%
2018/07/19	0	0.00	2	53.75	53.70	-2	5,615	-0.04%
2018/07/18	1	54.80	21	55.48	55.00	-20	5,598	-0.36%
2018/07/17	2	52.50	6	53.00	52.50	-4	5,448	-0.07%
2018/07/16	0	0.00	1	52.70	52.80	-1	5,456	-0.02%
2018/07/11	0	0.00	5	51.30	51.10	-5	5,609	-0.09%
2018/07/10	0	0.00	1	51.30	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	1	50.70	51.90	-1	5,687	-0.02%
2018/07/06	5	50.50	3	51.50	51.70	2	5,681	0.04%
2018/07/05	24	51.92	7	51.40	51.30	17	5,724	0.30%
2018/07/04	6	51.18	7	50.79	50.60	-1	5,784	-0.02%
2018/07/03	14	53.88	19	53.04	52.80	-5	5,779	-0.09%
2018/07/02	1	57.00	8	56.60	56.60	-7	5,676	-0.12%
2018/06/29	11	56.58	21	56.89	56.90	-10	5,851	-0.17%
2018/06/28	4	56.40	0	0.00	55.80	4	6,004	0.07%
2018/06/27	1	57.20	0	0.00	56.90	1	6,064	0.02%
2018/06/26	0	0.00	1	55.90	56.00	-1	6,129	-0.02%
2018/06/25	0	0.00	1	56.90	56.60	-1	6,399	-0.02%
2018/06/21	8	57.20	8	56.50	56.50	0	6,885	0.00%
2018/06/20	74	57.08	8	56.90	56.90	66	6,973	0.95%
2018/06/12	0	0.00	1	60.00	59.20	-1	7,402	-0.01%
2018/06/11	5	59.90	0	0.00	59.60	5	7,387	0.07%
2018/06/08	0	0.00	1	60.40	60.20	-1	7,373	-0.01%
2018/06/06	1	61.00	5	60.88	60.60	-4	7,372	-0.05%
2018/06/05	1	60.10	0	0.00	59.90	1	7,306	0.01%
2018/06/04	0	0.00	2	59.05	59.20	-2	7,203	-0.03%
2018/05/31	32	58.64	27	59.07	58.60	5	7,188	0.07%
2018/05/30	22	58.54	20	59.00	58.50	2	7,156	0.03%
2018/05/29	3	58.30	1	58.10	58.30	2	7,114	0.03%
2018/05/28	0	0.00	1	59.50	58.60	-1	7,133	-0.01%
2018/05/25	50	58.20	1	58.30	58.20	49	7,156	0.68%
2018/05/24	1	58.40	50.5	58.88	59.10	-49.5	7,129	-0.69%
2018/05/23	2	57.30	1	57.80	57.20	1	7,063	0.01%
2018/05/22	20	58.10	21	59.26	58.10	-1	7,053	-0.01%
2018/05/21	3	59.10	10	59.20	58.70	-7	7,088	-0.10%
2018/05/18	0	0.00	1	58.60	58.30	-1	7,084	-0.01%
2018/05/17	39	60.56	26	60.90	59.50	13	7,133	0.18%
2018/05/16	0	0.00	15	58.73	58.40	-15	6,987	-0.21%
2018/05/15	0	0.00	10	59.00	57.80	-10	7,014	-0.14%
2018/05/14	0	0.00	31	57.14	56.80	-31	7,104	-0.44%
2018/05/11	31	56.46	30	56.93	56.40	1	7,124	0.01%
2018/05/10	20	56.50	11	57.04	56.50	9	7,105	0.13%
2018/05/09	11	56.40	0	0.00	56.40	11	7,127	0.15%
2018/05/08	13	57.96	32	57.65	57.50	-19	7,379	-0.26%
2018/05/07	3	56.80	0	0.00	56.70	3	7,288	0.04%
2018/05/04	0	0.00	1	59.10	58.50	-1	7,268	-0.01%
2018/05/03	0	0.00	3	58.27	58.10	-3	7,256	-0.04%
2018/05/02	7	58.87	0	0.00	58.40	7	7,308	0.10%
2018/04/30	0	0.00	17	59.69	60.50	-17	7,271	-0.23%
2018/04/27	15	55.45	0	0.00	55.00	15	7,150	0.21%
2018/04/26	6	59.63	1	59.30	57.40	5	7,033	0.07%
2018/04/24	5	60.68	0	0.00	60.00	5	7,009	0.07%
2018/04/23	5	62.50	0	0.00	61.20	5	7,046	0.07%
2018/04/20	12	61.88	0	0.00	62.50	12	7,074	0.17%
2018/04/19	0.1	62.00	3	61.73	61.50	-2.9	7,065	-0.04%
2018/04/18	0	62.30	0	0.00	61.80	0	7,038	0.00%
2018/04/17	30	63.10	0	0.00	61.80	30	7,018	0.43%
2018/04/13	0	0.00	10	63.40	63.00	-10	6,967	-0.14%
2018/04/11	12	64.80	25	64.02	63.70	-13	7,116	-0.18%
2018/04/10	12	64.80	5	64.50	64.50	7	7,222	0.10%
2018/04/09	5	66.60	1	68.60	66.50	4	7,178	0.06%
2018/04/03	3	66.90	2	67.30	67.60	1	7,098	0.01%
2018/04/02	10	68.00	0	0.00	67.30	10	7,089	0.14%
2018/03/31	0	0.00	14	67.86	68.10	-14	6,997	-0.20%
2018/03/30	12	66.95	6	66.40	66.30	6	6,861	0.09%
2018/03/29	1	66.30	1	67.00	66.30	0	6,865	0.00%
2018/03/28	5	67.00	12	67.38	66.20	-7	6,917	-0.10%
2018/03/27	0	0.00	30	66.33	67.00	-30	7,085	-0.42%
2018/03/26	10	63.00	1	63.60	63.00	9	6,669	0.13%
2018/03/23	24	64.10	3	64.40	63.90	21	6,718	0.31%
2018/03/22	30	67.82	10	67.34	66.00	20	6,790	0.29%
2018/03/21	11.1	66.36	50	67.60	67.60	-38.9	6,851	-0.57%
2018/03/20	0	0.00	1	62.10	62.00	-1	6,794	-0.01%
2018/03/16	26	62.69	6	62.30	62.30	20	6,897	0.29%
2018/03/13	10	63.70	0	0.00	63.00	10	6,827	0.15%
2018/03/08	0	0.00	2	61.00	61.10	-2	6,825	-0.03%
2018/03/07	5	59.64	0	0.00	60.50	5	6,847	0.07%
2018/03/06	2	60.60	0	0.00	60.50	2	6,860	0.03%
2018/03/05	0	0.00	5	61.20	60.50	-5	6,887	-0.07%
2018/03/01	5	61.30	0	0.00	61.40	5	6,871	0.07%
2018/02/22	0	0.00	1	62.40	62.00	-1	7,022	-0.01%
2018/02/21	1	62.20	0	0.00	63.00	1	7,023	0.01%
2018/02/12	7	59.97	0	0.00	59.90	7	6,981	0.10%
2018/02/09	4	58.83	8	58.70	60.00	-4	7,002	-0.06%
2018/02/07	25	64.20	1	63.70	63.50	24	6,972	0.34%
2018/02/06	36	63.19	3	62.60	62.30	33	6,922	0.48%
2018/02/05	6	68.97	31	69.09	68.60	-25	6,841	-0.37%
2018/02/02	3	71.10	0	0.00	70.60	3	6,869	0.04%
2018/02/01	1	70.70	0	0.00	70.50	1	6,928	0.01%
2018/01/31	4	72.98	14	73.69	71.00	-10	6,891	-0.15%
2018/01/30	11	71.28	2	71.30	71.40	9	6,613	0.14%
2018/01/29	1	70.90	9	70.48	70.20	-8	6,547	-0.12%
2018/01/25	5	68.58	0	0.00	68.60	5	6,529	0.08%
2018/01/24	7	69.23	0	0.00	69.20	7	6,512	0.11%
2018/01/23	4	70.40	0	0.00	69.50	4	6,482	0.06%
2018/01/19	1	71.60	0	0.00	71.10	1	6,489	0.02%
2018/01/17	0	0.00	15	73.37	73.00	-15	6,488	-0.23%
2018/01/16	0	0.00	1	72.90	72.60	-1	6,478	-0.02%
2018/01/10	3	71.10	1	70.90	70.80	2	6,671	0.03%
2018/01/09	0	0.00	1	72.70	72.30	-1	6,799	-0.01%
2018/01/08	18	72.93	2	73.30	72.00	16	6,845	0.23%
2018/01/05	1	75.90	9	75.99	75.20	-8	6,877	-0.12%
2018/01/03	0	0.00	3	74.40	74.20	-3	6,916	-0.04%