宏達電 (2498)-凱基-復興券商分點個股進出

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
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－凱基-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-復興券商分點個股進出
凱基-復興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
2023/12/08	2	48.98	2	49.38	48.85	0	5,475	0.00%
2023/12/07	7	48.79	2	49.70	48.40	5	5,460	0.09%
2023/12/06	4	49.03	4	48.85	48.90	0	5,428	0.00%
2023/12/01	0	0.00	0.1	49.70	49.45	-0.1	5,453	0.00%
2023/11/30	10	50.40	14	49.97	50.20	-4	5,414	-0.07%
2023/11/24	1	48.95	1	49.00	49.05	0	5,291	0.00%
2023/11/23	2	50.50	2	50.00	50.10	0	5,249	0.00%
2023/11/22	0	0.00	3	49.43	50.00	-3	5,226	-0.06%
2023/11/21	1	49.10	0	0.00	49.30	1	5,125	0.02%
2023/11/20	4	49.13	2	49.95	49.15	2	5,091	0.04%
2023/11/17	3	49.20	4	49.45	49.45	-1	5,037	-0.02%
2023/11/15	3	48.15	5	48.13	48.00	-2	4,817	-0.04%
2023/11/14	12	47.05	2	48.00	47.20	10	4,728	0.21%
2023/11/08	0	0.00	3	47.35	47.40	-3	4,731	-0.06%
2023/11/07	1	46.00	0.1	46.15	46.05	0.9	4,652	0.02%
2023/11/06	3	47.72	3.1	47.70	48.10	-0.1	4,602	0.00%
2023/11/03	8	48.07	5.1	47.33	47.40	3	4,549	0.06%
2023/11/02	2	45.25	0	0.00	45.85	2	4,356	0.05%
2023/11/01	2	44.25	0	0.00	44.75	2	4,470	0.04%
2023/10/31	1	44.30	0	0.00	44.10	1	4,598	0.02%
2023/10/30	0	0.00	1	46.25	45.75	-1	4,807	-0.02%
2023/10/27	0	0.00	4	46.43	46.00	-4	4,872	-0.08%
2023/10/26	3	45.20	0	0.00	45.15	3	4,880	0.06%
2023/10/25	0	0.00	5	46.66	46.60	-5	4,945	-0.10%
2023/10/20	3	45.02	0	0.00	45.70	3	5,146	0.06%
2023/10/19	4	45.68	1	45.85	45.85	3	5,182	0.06%
2023/10/18	16	46.39	14	47.30	46.60	2	5,274	0.04%
2023/10/17	0.1	48.15	0	0.00	48.10	0.1	5,172	0.00%
2023/10/16	1	49.05	0	0.00	49.05	1	5,121	0.02%
2023/10/12	0	0.00	5	50.00	50.30	-5	5,366	-0.09%
2023/10/11	3	50.80	0	0.00	49.25	3	5,491	0.05%
2023/10/06	11	49.74	4	50.00	49.65	7	5,673	0.12%
2023/10/05	4	48.98	15	50.00	50.30	-11	6,014	-0.18%
2023/10/04	6	47.38	4	47.38	47.45	2	6,175	0.03%
2023/10/03	0.1	48.85	4	49.60	48.75	-3.9	6,183	-0.06%
2023/09/27	0	0.00	1	48.60	48.60	-1	6,431	-0.02%
2023/09/21	1	48.45	0	0.00	48.45	1	6,600	0.02%
2023/09/20	1	49.20	0	0.00	49.20	1	6,605	0.02%
2023/09/19	4	49.66	0	0.00	49.45	4	6,662	0.06%
2023/09/12	18	49.53	0	0.00	49.80	18	7,080	0.25%
2023/09/11	1	49.30	9.1	49.66	49.30	-8.1	7,089	-0.11%
2023/09/08	2	50.25	0	0.00	50.10	2	7,114	0.03%
2023/09/07	3	50.90	0	0.00	51.00	3	7,133	0.04%
2023/09/06	11	52.25	4	52.15	51.80	7	7,155	0.10%
2023/09/04	2	52.30	0.5	52.90	52.70	1.5	7,287	0.02%
2023/08/22	0	0.00	1	50.90	50.70	-1	8,767	-0.01%
2023/08/18	0	0.00	0.1	50.90	50.70	-0.1	8,856	0.00%
2023/08/17	1	50.00	1	50.70	51.00	0	8,893	0.00%
2023/08/15	1	49.95	1.1	49.56	50.00	-0.1	8,958	0.00%
2023/08/14	3	49.33	0	0.00	49.10	3	9,137	0.03%
2023/08/11	0	0.00	95	50.21	50.10	-95	9,121	-1.04%
2023/08/10	2	50.75	0.1	50.60	50.50	1.9	9,128	0.02%
2023/08/09	1	51.70	0.1	52.00	51.90	1	9,074	0.01%
2023/08/08	0	0.00	0.2	51.83	51.90	-0.2	9,086	0.00%
2023/08/07	4	51.70	0	0.00	52.30	4	9,133	0.04%
2023/08/04	6	51.37	0.1	51.30	51.10	5.9	9,024	0.07%
2023/08/02	13.2	53.09	14	53.26	52.50	-0.8	8,926	-0.01%
2023/08/01	0	0.00	21	55.70	55.60	-21	8,713	-0.24%
2023/07/31	10	56.50	0	0.00	55.80	10	8,672	0.12%
2023/07/28	11.1	56.02	20	56.10	56.00	-8.9	8,619	-0.10%
2023/07/27	11	56.57	0	0.00	57.20	11	8,602	0.13%
2023/07/24	11	56.96	0	0.00	56.30	11	8,609	0.13%
2023/07/21	16.1	55.95	12	57.98	57.80	4.1	8,621	0.05%
2023/07/20	1	56.60	1	56.30	57.00	0	8,657	0.00%
2023/07/19	7	56.20	4	56.15	55.60	3	8,690	0.03%
2023/07/18	2.1	57.32	10	57.60	56.70	-7.9	8,788	-0.09%
2023/07/17	3.1	58.49	1	58.40	58.50	2.1	8,914	0.02%
2023/07/14	0.3	58.94	0	0.00	58.80	0.3	8,991	0.00%
2023/07/13	14	58.86	6	59.08	58.40	8	8,953	0.09%
2023/07/12	16	58.68	9.1	59.17	57.70	7	8,770	0.08%
2023/07/11	18	57.42	4.1	57.95	58.00	13.9	8,506	0.16%
2023/07/10	3	55.93	0.2	56.10	55.30	2.8	8,312	0.03%
2023/07/07	7	56.43	4.1	56.10	55.90	2.9	8,305	0.03%
2023/07/06	1	57.30	1.3	57.69	56.80	-0.3	8,385	0.00%
2023/07/05	1	57.00	0	0.00	56.80	1	8,668	0.01%
2023/07/04	6	57.13	0	0.00	57.20	6	9,133	0.07%
2023/07/03	5	57.10	1	57.40	57.10	4	9,220	0.04%
2023/06/29	9	57.51	0.1	57.30	57.00	9	9,382	0.10%
2023/06/28	1	56.40	1	56.60	56.40	0	9,417	0.00%
2023/06/27	9	56.90	0	0.00	56.40	9	9,657	0.09%
2023/06/26	2	57.60	0	0.00	57.40	2	9,898	0.02%
2023/06/21	2	58.25	24.1	58.36	58.70	-22.1	10,018	-0.22%
2023/06/20	1	58.90	0	0.00	58.70	1	9,944	0.01%
2023/06/19	10.1	59.12	0	0.00	58.90	10.1	10,023	0.10%
2023/06/16	1	60.00	0.5	60.80	60.50	0.5	10,044	0.00%
2023/06/15	4	60.30	0	0.00	60.20	4	10,095	0.04%
2023/06/13	0	0.00	2	61.15	61.00	-2	10,510	-0.02%
2023/06/12	1.1	60.30	0	0.00	60.20	1.1	10,964	0.01%
2023/06/09	1	60.80	1.1	60.48	60.40	-0.1	11,189	0.00%
2023/06/08	10.1	60.97	0	0.00	60.40	10.1	11,507	0.09%
2023/06/07	28	61.81	2	62.00	62.00	26	11,855	0.22%
2023/06/06	18.2	61.23	2.1	61.40	61.00	16.2	12,463	0.13%
2023/06/05	3	64.47	16	64.34	63.60	-13	12,483	-0.10%
2023/06/02	3	62.77	7	62.99	62.90	-4	12,292	-0.03%
2023/06/01	4.1	62.42	1	62.20	62.40	3.1	12,408	0.02%
2023/05/31	1.1	62.30	0	0.00	61.80	1.1	12,681	0.01%
2023/05/30	4	61.48	16	62.00	61.80	-12	13,018	-0.09%
2023/05/29	22	61.38	15.2	61.63	61.50	6.8	13,433	0.05%
2023/05/26	4	58.65	0	0.00	58.40	4	13,751	0.03%
2023/05/25	3.1	59.99	0	0.00	59.40	3.1	14,297	0.02%
2023/05/24	5	59.60	0	0.00	59.60	5	14,541	0.03%
2023/05/23	1	60.50	52	60.07	60.10	-51	15,234	-0.33%
2023/05/22	16	59.64	2	60.05	60.30	14	15,543	0.09%
2023/05/19	1	58.90	1	58.90	59.00	0	15,668	0.00%
2023/05/18	8	59.96	0	0.00	58.90	8	15,860	0.05%
2023/05/17	10	58.35	0	0.00	58.40	10	16,248	0.06%
2023/05/16	0	0.00	2	57.50	57.60	-2	16,400	-0.01%
2023/05/15	0	0.00	15	56.80	56.60	-15	16,607	-0.09%
2023/05/12	15	56.47	0	0.00	57.20	15	17,142	0.09%
2023/05/11	1	56.80	0	0.00	56.00	1	17,695	0.01%
2023/05/10	0	0.00	1	57.50	57.50	-1	18,116	-0.01%
2023/05/09	1	56.60	1	57.50	56.80	0	18,824	0.00%
2023/05/08	0	0.00	18	57.69	57.40	-18	19,949	-0.09%
2023/05/05	10	57.30	0	0.00	57.30	10	21,816	0.05%
2023/05/04	9	56.72	0	0.00	56.80	9	22,378	0.04%
2023/05/03	11	56.52	2	56.60	56.50	9	22,607	0.04%
2023/05/02	1	57.20	4	57.45	57.50	-3	22,964	-0.01%
2023/04/28	17	56.78	5	57.24	56.70	12	23,193	0.05%
2023/04/26	1	55.60	2.1	55.73	56.50	-1.1	23,243	0.00%
2023/04/25	0	0.00	2	55.80	55.90	-2	23,544	-0.01%
2023/04/24	3	58.40	0.1	58.21	58.00	2.9	23,797	0.01%
2023/04/21	3	58.63	10	58.35	58.10	-7	23,910	-0.03%
2023/04/20	3.1	60.05	0	0.00	59.60	3.1	23,913	0.01%
2023/04/19	2.1	62.15	0	0.00	61.70	2.1	23,949	0.01%
2023/04/14	2	64.60	0	0.00	64.30	2	24,969	0.01%
2023/04/13	1	64.10	0	0.00	63.70	1	25,245	0.00%
2023/04/11	16	65.40	15	64.70	64.30	1	25,460	0.00%
2023/04/10	22	64.90	19	65.02	65.20	3	25,447	0.01%
2023/04/07	26	64.77	1	64.30	64.10	25	25,252	0.10%
2023/04/06	2	63.60	4	63.38	63.60	-2	24,885	-0.01%
2023/03/31	4	62.63	2	62.10	62.60	2	24,950	0.01%
2023/03/30	0	0.00	8	61.86	62.00	-8	25,029	-0.03%
2023/03/29	11	61.52	1	61.50	61.60	10	25,176	0.04%
2023/03/28	5	62.38	3	62.23	61.70	2	25,355	0.01%
2023/03/27	4	64.05	3.1	64.24	63.60	1	25,215	0.00%
2023/03/24	17	63.81	16	63.30	63.00	1	25,157	0.00%
2023/03/23	1	63.60	1	63.00	63.10	0	25,160	0.00%
2023/03/21	1	63.60	1	63.30	62.70	0	25,422	0.00%
2023/03/20	12	62.43	15	62.95	63.20	-3	25,545	-0.01%
2023/03/17	4	61.75	3	62.13	62.20	1	25,901	0.00%
2023/03/16	2.3	61.68	0	0.00	61.10	2.3	26,237	0.01%
2023/03/15	1	63.10	4.2	63.44	63.00	-3.2	26,537	-0.01%
2023/03/14	42	62.83	42.1	62.85	62.50	-0.1	26,978	0.00%
2023/03/13	7.1	60.97	5.1	61.91	62.60	2	27,719	0.01%
2023/03/10	7.1	61.92	11	61.90	62.60	-3.9	28,235	-0.01%
2023/03/09	34	65.30	17.4	65.80	64.40	16.6	29,472	0.06%
2023/03/08	7	63.54	5	63.56	63.40	2	29,774	0.01%
2023/03/07	2	65.20	16	65.10	64.90	-14	29,637	-0.05%
2023/03/06	4	64.18	18	64.72	64.80	-14	29,643	-0.05%
2023/03/03	19.2	64.20	8	63.70	63.60	11.2	29,568	0.04%
2023/03/02	20.1	65.91	9	65.39	64.80	11.1	29,462	0.04%
2023/03/01	4	67.05	10	66.55	66.10	-6	29,189	-0.02%
2023/02/24	21	66.32	11	67.10	65.40	10	28,773	0.03%
2023/02/23	9	66.07	20	67.14	66.70	-11	28,439	-0.04%
2023/02/22	20.1	65.39	6	64.78	64.60	14.1	28,059	0.05%
2023/02/21	40	67.23	55	67.32	66.70	-15	27,948	-0.05%
2023/02/20	7.1	66.59	10.5	66.66	66.90	-3.4	27,536	-0.01%
2023/02/17	19	65.72	3	65.97	65.80	16	27,439	0.06%
2023/02/16	1	65.00	13	65.48	65.60	-12	27,622	-0.04%
2023/02/15	19.1	63.69	7	64.27	64.50	12.1	27,729	0.04%
2023/02/14	1.5	65.93	5.1	65.57	65.50	-3.6	27,359	-0.01%
2023/02/13	5	65.76	11	65.44	65.20	-6	27,496	-0.02%
2023/02/10	34	66.62	17.8	65.84	65.50	16.2	27,637	0.06%
2023/02/09	22	66.80	30	67.13	67.70	-8	27,428	-0.03%
2023/02/08	29	66.45	6	66.45	66.30	23	27,527	0.08%
2023/02/07	22	66.47	4	66.75	66.10	18	27,519	0.07%
2023/02/06	42	66.14	57	67.26	68.70	-15	27,040	-0.06%
2023/02/03	134	68.20	136	67.38	65.10	-2	26,040	-0.01%	大買/大賣/
2023/02/02	36	66.36	42.1	66.85	66.90	-6.1	24,490	-0.02%
2023/02/01	3.5	60.71	23	60.93	60.90	-19.5	24,173	-0.08%
2023/01/31	28	60.22	17	60.48	60.80	11	24,234	0.05%
2023/01/30	1.1	58.27	4	58.58	59.50	-2.9	24,065	-0.01%
2023/01/17	0.1	57.20	0	0.00	57.20	0.1	24,033	0.00%
2023/01/16	14	57.28	6	57.70	57.20	8	24,166	0.03%
2023/01/13	32	58.67	32	58.76	57.30	0	24,282	0.00%
2023/01/12	4	59.90	15	59.83	59.50	-11	24,235	-0.05%
2023/01/11	2	59.15	3	59.20	59.00	-1	24,121	0.00%
2023/01/10	12.2	59.09	2	59.05	58.80	10.2	24,312	0.04%
2023/01/09	10	59.10	21	58.86	58.70	-11	24,559	-0.04%
2023/01/06	1.1	58.70	20	59.30	58.50	-18.9	24,854	-0.08%
2023/01/05	32	59.31	7	59.60	58.70	25	25,296	0.10%
2023/01/04	8	58.65	17.1	58.89	58.80	-9.1	25,241	-0.04%
2023/01/03	4	57.48	1.2	58.20	58.10	2.8	25,223	0.01%
2022/12/30	2.1	56.62	24.1	56.57	55.70	-22	25,198	-0.09%
2022/12/29	1	55.50	1.2	55.32	55.70	-0.2	25,355	0.00%
2022/12/28	11	56.65	1	56.20	55.70	10	25,989	0.04%
2022/12/27	10	56.90	1	56.80	57.10	9	26,174	0.03%
2022/12/26	10.1	55.70	9	55.58	55.70	1.1	26,380	0.00%
2022/12/23	19	55.00	0	0.00	55.00	19	26,855	0.07%
2022/12/22	16.1	55.52	20	56.35	55.40	-3.9	27,133	-0.01%
2022/12/21	13	55.60	11.2	55.09	55.80	1.8	27,737	0.01%
2022/12/20	26	55.52	29	55.60	54.40	-3	28,192	-0.01%
2022/12/19	15	56.37	0	0.00	56.40	15	28,938	0.05%
2022/12/16	1	57.70	5.1	57.31	57.20	-4.1	29,573	-0.01%
2022/12/15	1	59.00	1	58.60	58.20	0	30,474	0.00%
2022/12/14	1.1	58.20	1	58.60	58.40	0.1	31,185	0.00%
2022/12/13	8	59.10	6	60.03	58.40	2	31,538	0.01%
2022/12/12	2	59.35	6	59.12	58.90	-4	31,888	-0.01%
2022/12/09	8	59.66	48.3	59.92	59.40	-40.3	31,984	-0.13%
2022/12/08	18.3	60.06	29.3	58.90	59.90	-10.9	31,994	-0.03%
2022/12/07	52.1	59.60	5.2	59.06	58.00	46.9	32,125	0.15%
2022/12/06	25.1	61.56	28.1	59.96	59.90	-3	32,225	-0.01%
2022/12/05	8	61.38	27.1	60.70	60.40	-19.1	32,529	-0.06%
2022/12/02	30.2	58.35	20.1	59.22	59.10	10.1	31,931	0.03%
2022/12/01	54.9	59.95	35	58.27	57.80	19.9	31,833	0.06%
2022/11/30	11	53.54	53.3	55.84	57.60	-42.3	31,310	-0.14%
2022/11/29	5	50.70	1	51.90	52.40	4	31,608	0.01%
2022/11/28	5	52.10	0	0.00	51.50	5	33,714	0.01%
2022/11/25	2	53.35	2	53.25	52.70	0	34,360	0.00%
2022/11/24	4	52.98	9	53.49	53.40	-5	35,383	-0.01%
2022/11/23	4	52.85	2	53.10	52.40	2	35,608	0.01%
2022/11/22	10	52.89	11	53.09	52.80	-1	35,980	0.00%
2022/11/21	11	53.75	8	54.60	52.80	3	37,064	0.01%
2022/11/18	9.2	54.15	2	53.80	53.40	7.2	37,282	0.02%
2022/11/17	3	55.17	3.1	54.97	54.70	-0.1	38,061	0.00%
2022/11/16	12	54.22	14.2	54.75	54.50	-2.2	38,499	-0.01%
2022/11/15	10	54.06	5	54.08	54.30	5	38,967	0.01%
2022/11/14	10.1	54.23	17	54.14	54.30	-6.9	39,829	-0.02%
2022/11/11	9.1	53.67	5	52.60	52.40	4.1	40,889	0.01%
2022/11/10	12	52.99	11	53.46	52.70	1	41,712	0.00%
2022/11/09	5	53.02	6	52.95	53.40	-1	42,307	0.00%
2022/11/08	10.1	53.03	9.5	53.58	51.80	0.6	43,100	0.00%
2022/11/07	10.2	53.30	7	53.24	52.50	3.2	43,801	0.01%
2022/11/04	25.6	53.00	25.5	53.21	53.50	0.1	44,700	0.00%
2022/11/03	19	52.01	19	51.85	52.70	0	44,986	0.00%
2022/11/02	12.1	50.70	9	50.89	50.50	3.1	45,218	0.01%
2022/11/01	11.2	50.24	6	50.73	50.90	5.2	46,009	0.01%
2022/10/31	50	50.15	48.2	49.74	50.50	1.8	46,929	0.00%
2022/10/28	4.1	48.46	0	0.00	48.30	4.1	48,686	0.01%
2022/10/27	15	49.53	19	49.83	50.30	-4	49,722	-0.01%
2022/10/26	7.1	48.81	7	48.91	48.40	0.1	50,392	0.00%
2022/10/25	7	49.59	14.1	49.05	49.05	-7.1	51,129	-0.01%
2022/10/24	2	49.98	2	50.80	49.65	0	52,478	0.00%
2022/10/21	7.1	50.35	2.1	49.62	49.25	5	54,504	0.01%
2022/10/20	3	50.77	4	50.70	51.00	-1	55,537	0.00%
2022/10/19	6	52.67	8	52.81	51.70	-2	56,959	0.00%
2022/10/18	20	52.75	17	52.28	52.00	3	58,860	0.01%
2022/10/17	14	50.54	17	51.22	52.50	-3	62,994	0.00%
2022/10/14	10	51.37	12.1	51.80	51.70	-2.1	65,525	0.00%
2022/10/13	31.1	50.77	11.2	49.67	49.05	19.9	66,365	0.03%
2022/10/12	27.2	50.93	29.5	51.73	53.00	-2.4	66,666	0.00%
2022/10/11	19.1	52.12	27.1	51.91	51.60	-8	67,341	-0.01%
2022/10/07	25	56.34	12	56.06	55.90	13	67,859	0.02%
2022/10/06	7	55.43	8	56.01	56.50	-1	69,128	0.00%
2022/10/05	34.5	56.78	29	56.49	55.00	5.5	70,843	0.01%
2022/10/04	21	55.84	30.1	55.88	55.90	-9.1	71,871	-0.01%
2022/10/03	33.1	54.45	27	53.97	54.30	6.1	72,857	0.01%
2022/09/30	48.2	52.78	60	52.94	54.80	-11.8	75,063	-0.02%
2022/09/29	10	53.10	13.1	53.49	53.30	-3.1	77,665	0.00%
2022/09/28	19.2	52.76	5.2	53.64	52.00	14	81,115	0.02%
2022/09/27	9.2	55.66	9.1	56.03	56.60	0.1	82,606	0.00%
2022/09/26	18.1	57.84	6.4	57.67	56.00	11.7	83,725	0.01%
2022/09/23	44.2	61.80	42.3	61.55	60.80	1.9	84,788	0.00%
2022/09/22	955.5	64.46	964	64.67	62.70	-8.5	85,208	-0.01%	大買/大賣/
2022/09/21	32	63.42	27	63.85	64.50	5	85,680	0.01%
2022/09/20	10	62.75	11.1	62.95	62.80	-1.1	87,623	0.00%
2022/09/19	15.1	61.58	12.2	61.76	61.30	2.9	87,693	0.00%
2022/09/16	14	61.62	13	61.80	61.20	1	87,845	0.00%
2022/09/15	11.1	61.69	11	62.56	61.30	0.1	88,657	0.00%
2022/09/14	16.2	61.65	20	61.18	62.60	-3.8	89,958	0.00%
2022/09/13	23	63.50	35	62.35	62.20	-12	89,566	-0.01%
2022/09/12	7	63.84	28.1	63.33	63.30	-21.1	89,038	-0.02%
2022/09/08	29	60.96	11	60.83	60.80	18	88,042	0.02%
2022/09/07	11	60.14	16	59.86	60.40	-5	87,776	-0.01%
2022/09/06	36.2	62.01	25	61.18	60.10	11.2	87,085	0.01%
2022/09/05	39.1	64.32	25	63.58	63.40	14.1	86,076	0.02%
2022/09/02	98	64.04	128.3	64.17	63.90	-30.3	84,883	-0.04%	大賣/
2022/09/01	39.1	60.80	31	60.45	60.20	8.1	82,647	0.01%
2022/08/31	53	62.09	37.2	61.58	62.30	15.8	81,807	0.02%
2022/08/30	14	59.45	12.2	59.90	59.10	1.8	80,656	0.00%
2022/08/29	19.1	58.84	9	58.74	58.70	10.1	80,251	0.01%
2022/08/26	60	62.28	42	62.40	61.60	18	79,833	0.02%
2022/08/25	35	60.59	37	61.03	61.00	-2	78,831	0.00%
2022/08/24	43	60.03	42.3	59.52	59.50	0.7	78,464	0.00%
2022/08/23	9	60.27	7	60.29	60.20	2	77,650	0.00%
2022/08/22	32.2	62.04	31	61.90	61.00	1.2	77,073	0.00%
2022/08/19	54	64.54	67	64.91	63.90	-13	76,527	-0.02%
2022/08/18	49	65.35	42.1	65.32	64.20	6.9	75,462	0.01%
2022/08/17	28.1	64.76	35.2	64.86	65.50	-7.1	74,055	-0.01%
2022/08/16	38.2	63.66	40	64.27	62.50	-1.9	72,978	0.00%
2022/08/15	34.2	62.53	44	63.22	64.50	-9.8	72,200	-0.01%
2022/08/12	44.1	63.80	37	63.72	63.20	7.1	71,105	0.01%
2022/08/11	21	63.51	28	63.73	63.80	-7	70,103	-0.01%
2022/08/10	24	61.63	31.5	61.42	62.00	-7.5	69,002	-0.01%
2022/08/09	10.1	59.68	9	59.59	59.70	1.1	68,156	0.00%
2022/08/08	41.4	59.61	36	59.98	60.40	5.4	67,502	0.01%
2022/08/05	66	59.57	26	61.01	62.00	40	66,539	0.06%
2022/08/04	38.5	60.95	59.5	60.42	58.30	-21	65,593	-0.03%
2022/08/03	90	65.73	61.8	64.20	63.30	28.3	63,697	0.04%
2022/08/02	16.3	64.46	15.2	64.35	64.30	1.1	62,596	0.00%
2022/08/01	23	65.56	32	65.99	65.80	-9	61,911	-0.01%
2022/07/29	101	65.88	125	65.27	65.10	-24	61,030	-0.04%	大買/大賣/
2022/07/28	85	66.34	64	66.32	65.40	21	59,645	0.04%
2022/07/27	125.2	63.28	127.3	63.63	64.70	-2.1	57,530	0.00%	大買/大賣/
2022/07/26	114.1	65.92	80	66.12	64.20	34.1	56,412	0.06%	大買/
2022/07/25	75.2	66.14	148	66.07	66.60	-72.8	55,233	-0.13%	大賣/
2022/07/22	190	67.29	163	67.07	64.70	27	53,167	0.05%	大買/大賣/
2022/07/21	228	64.93	215.6	64.62	65.60	12.4	48,899	0.03%	大買/大賣/
2022/07/20	103	59.98	49	60.12	59.70	54	46,099	0.12%	大買/
2022/07/19	25	58.68	25	58.00	58.10	0	44,897	0.00%
2022/07/18	50	59.88	48	59.83	59.10	2	44,100	0.00%
2022/07/15	68	60.33	64.4	59.40	58.90	3.6	42,995	0.01%
2022/07/14	43.2	59.20	50	59.85	60.70	-6.8	42,083	-0.02%
2022/07/13	79.2	60.82	88.2	60.00	58.40	-9	40,525	-0.02%
2022/07/12	40.2	58.88	25	58.96	57.60	15.2	38,521	0.04%
2022/07/11	34.3	60.44	25.4	60.62	60.90	8.9	36,860	0.02%
2022/07/08	47.4	61.26	67	61.06	60.50	-19.6	35,597	-0.06%
2022/07/07	240.1	61.47	205.7	61.73	61.70	34.4	33,181	0.10%	大買/大賣/
2022/07/06	73.2	59.36	69	58.92	56.90	4.2	30,092	0.01%
2022/07/05	43.7	58.36	69.1	58.50	60.70	-25.4	26,355	-0.10%
2022/07/04	17	52.36	38	52.94	55.20	-21	24,146	-0.09%
2022/07/01	100	51.32	81	50.58	50.20	19	22,541	0.08%
2022/06/30	9	49.82	23	49.14	48.90	-14	20,532	-0.07%
2022/06/29	61	53.60	117	53.41	52.00	-56	19,418	-0.29%	大賣/
2022/06/28	109.1	58.86	65	58.55	57.70	44.1	17,930	0.25%	大買/
2022/06/27	10	57.27	26	57.68	57.80	-16	15,291	-0.10%
2022/06/24	19	51.02	39	51.59	52.60	-20	14,754	-0.14%
2022/06/23	82	48.59	56	48.87	47.90	26	14,113	0.18%
2022/06/22	85	47.39	51	48.68	49.70	34	13,272	0.26%
2022/06/21	5	46.10	75	44.89	46.30	-70	11,791	-0.59%
2022/06/20	21	44.15	3	42.93	42.10	18	11,763	0.15%
2022/06/17	19	44.02	2	44.98	44.00	17	11,742	0.14%
2022/06/16	16	46.70	16	47.44	45.05	0	11,870	0.00%
2022/06/15	10	46.20	3	45.88	45.75	7	11,921	0.06%
2022/06/14	6	45.72	8	45.63	46.45	-2	12,146	-0.02%
2022/06/13	1	46.20	0	0.00	45.60	1	12,401	0.01%
2022/06/10	12	47.36	0	0.00	47.40	12	12,611	0.10%
2022/06/09	10	48.10	0	0.00	48.20	10	12,786	0.08%
2022/06/08	2	48.43	1	48.90	48.05	1	13,083	0.01%
2022/06/07	5	48.55	3	48.20	48.15	2	13,501	0.01%
2022/06/06	12	49.45	3	49.55	49.00	9	13,971	0.06%
2022/06/02	15	50.40	17	50.88	49.25	-2	14,489	-0.01%
2022/06/01	7	49.60	6	49.84	49.55	1	14,792	0.01%
2022/05/31	17	49.39	13	49.68	50.00	4	15,290	0.03%
2022/05/30	1	47.75	1	48.30	48.15	0	16,732	0.00%
2022/05/27	1	47.05	10	47.32	47.05	-9	17,646	-0.05%
2022/05/26	4	46.15	2	46.63	45.90	2	17,706	0.01%
2022/05/25	0	0.00	3	46.05	46.00	-3	18,054	-0.02%
2022/05/24	0	0.00	0	47.45	45.95	0	18,678	0.00%
2022/05/20	1	46.65	0	0.00	47.00	1	19,058	0.01%
2022/05/19	2	45.83	1	45.95	46.70	1	19,154	0.01%
2022/05/17	1	46.00	1	46.40	47.20	0	19,454	0.00%
2022/05/16	4	45.94	4	45.85	45.70	0	19,732	0.00%
2022/05/13	4	45.86	3	46.03	45.90	1	19,998	0.01%
2022/05/12	2	45.88	36.1	45.67	44.95	-34.1	20,310	-0.17%
2022/05/11	19	45.62	6	45.22	46.15	13	20,437	0.06%
2022/05/10	19	45.24	5	45.82	46.45	14	20,644	0.07%
2022/05/09	9	47.29	35	47.31	45.65	-26	21,260	-0.12%
2022/05/06	11	49.78	5	49.86	49.95	6	21,534	0.03%
2022/05/05	4.1	50.87	11	50.82	51.00	-7	22,316	-0.03%
2022/05/04	3	48.58	5	49.02	49.30	-2	22,796	-0.01%
2022/05/03	6	47.83	4	48.29	48.45	2	23,723	0.01%
2022/04/29	36	49.89	20	49.58	47.60	16	24,171	0.07%
2022/04/28	11.1	49.12	11	48.75	48.60	0.1	24,509	0.00%
2022/04/27	13	47.71	23	48.16	48.60	-10	24,884	-0.04%
2022/04/26	5	49.64	0	0.00	49.80	5	25,059	0.02%
2022/04/25	1	48.15	6	49.03	48.75	-5	25,311	-0.02%
2022/04/22	21	51.31	3	51.00	51.10	18	25,912	0.07%
2022/04/21	4	52.15	32	52.38	53.00	-28	26,781	-0.10%
2022/04/20	4	53.20	5	53.46	53.10	-1	27,371	0.00%
2022/04/19	1	53.40	10	54.50	53.20	-9	28,103	-0.03%
2022/04/18	12	53.47	0	0.00	53.20	12	29,264	0.04%
2022/04/15	4	54.48	2	54.45	54.20	2	29,725	0.01%
2022/04/14	0	0.00	1	56.70	56.10	-1	30,518	0.00%
2022/04/13	2	56.40	0	0.00	56.60	2	31,079	0.01%
2022/04/12	2	54.40	0	0.00	54.00	2	31,573	0.01%
2022/04/11	3	54.40	11	55.73	54.00	-8	32,647	-0.02%
2022/04/08	1	56.40	1	56.90	56.70	0	33,380	0.00%
2022/04/07	5	56.58	0	0.00	55.70	5	33,765	0.01%
2022/04/06	4	58.95	1	59.00	58.80	3	34,281	0.01%
2022/04/01	2	59.15	4	58.75	60.00	-2	35,009	-0.01%
2022/03/31	5	60.24	9	60.19	59.20	-4	35,554	-0.01%
2022/03/30	15	60.74	227	61.02	60.30	-212	37,297	-0.57%	大賣/鉅額交易
2022/03/29	1	59.60	80	60.15	59.80	-79	38,605	-0.20%
2022/03/28	3	59.17	84	58.72	59.70	-81	40,366	-0.20%
2022/03/25	173	59.53	5	60.80	59.30	168	41,209	0.41%	大買/鉅額交易
2022/03/24	20	61.00	207	61.74	61.80	-187	42,122	-0.44%	大賣/鉅額交易
2022/03/23	13	60.00	14	59.76	59.70	-1	42,768	0.00%
2022/03/22	21	58.72	0	0.00	59.30	21	43,683	0.05%
2022/03/21	312	58.78	53	61.27	58.50	259	44,434	0.58%	大買/鉅額交易
2022/03/18	131	58.46	4	58.35	58.50	127	44,939	0.28%	大買/鉅額交易
2022/03/17	2	58.60	13	58.61	58.60	-11	45,225	-0.02%
2022/03/16	0	0.00	1	56.80	56.20	-1	45,677	0.00%
2022/03/15	1	56.00	0	0.00	55.60	1	46,642	0.00%
2022/03/14	1	57.60	2	57.90	57.70	-1	47,603	0.00%
2022/03/11	1	56.60	0	0.00	57.80	1	49,421	0.00%
2022/03/10	11	58.40	11	57.66	58.10	0	50,458	0.00%
2022/03/09	12	56.81	11	56.88	56.10	1	52,280	0.00%
2022/03/08	42	58.89	19	58.46	56.80	23	53,122	0.04%
2022/03/07	12	60.78	6	61.23	60.10	6	53,870	0.01%
2022/03/04	9	64.91	99	64.76	64.30	-90	54,730	-0.16%
2022/03/03	144	69.05	49	67.95	65.40	95	55,378	0.17%	大買/
2022/03/02	18	63.79	24	63.20	66.90	-6	55,289	-0.01%
2022/03/01	6	59.53	8	59.93	60.90	-2	56,108	0.00%
2022/02/25	8	58.40	1	57.90	57.90	7	56,859	0.01%
2022/02/24	20	59.23	11	58.47	57.70	9	58,297	0.02%
2022/02/23	1	62.50	10	62.12	62.10	-9	58,653	-0.02%
2022/02/22	11	62.14	0	0.00	61.50	11	61,135	0.02%
2022/02/21	2	64.75	0	0.00	64.40	2	62,116	0.00%
2022/02/18	1	64.70	3	64.80	65.80	-2	64,354	0.00%
2022/02/17	2	65.00	0	0.00	65.20	2	66,364	0.00%
2022/02/16	2	65.10	7	65.11	64.40	-5	69,945	-0.01%
2022/02/15	6	64.05	24.1	64.78	63.00	-18.1	72,472	-0.02%
2022/02/14	11	64.48	21	64.81	63.90	-10	72,684	-0.01%
2022/02/11	5	67.60	0	0.00	68.30	5	72,541	0.01%
2022/02/10	2	68.30	3	67.73	67.70	-1	72,614	0.00%
2022/02/09	22	68.96	8	68.29	67.90	14	72,466	0.02%
2022/02/08	17	66.62	10	66.29	66.90	7	71,804	0.01%
2022/02/07	6	62.28	7	63.00	67.00	-1	71,431	0.00%
2022/01/26	6	63.82	7	63.99	63.80	-1	70,997	0.00%
2022/01/25	15	65.10	13	64.19	62.60	2	70,780	0.00%
2022/01/24	9	67.84	8	67.36	67.00	1	70,115	0.00%
2022/01/21	34	70.12	17	69.66	69.10	17	69,798	0.02%
2022/01/20	1	68.00	3	69.17	69.20	-2	69,315	0.00%
2022/01/19	4	69.80	4	69.80	69.90	0	69,702	0.00%
2022/01/18	12	70.91	14	70.56	70.50	-2	70,003	0.00%
2022/01/17	21	70.98	16	70.79	70.60	5	72,127	0.01%
2022/01/14	23.1	68.45	18	68.64	69.00	5	75,490	0.01%
2022/01/13	6	71.45	50	70.37	71.00	-44	76,728	-0.06%
2022/01/12	11	72.42	2	73.30	72.00	9	76,617	0.01%
2022/01/11	23	75.82	53	73.67	72.30	-30	76,497	-0.04%
2022/01/10	102	78.19	104.2	79.13	79.60	-2.2	75,611	0.00%	大買/大賣/
2022/01/07	17	79.59	41	79.02	78.00	-24	75,101	-0.03%
2022/01/06	1	81.20	29	79.38	82.00	-28	74,186	-0.04%
2022/01/05	23	83.05	8	83.56	81.60	15	73,565	0.02%
2022/01/04	34	86.88	131	87.40	84.60	-97	72,904	-0.13%	大賣/
2022/01/03	115	86.07	33	86.13	86.00	82	71,769	0.11%	大買/
2021/12/30	13	84.76	15	84.27	84.80	-2	70,921	0.00%
2021/12/29	22	85.04	9	84.34	85.80	13	70,467	0.02%
2021/12/28	13.3	84.14	29	85.00	83.00	-15.7	69,792	-0.02%
2021/12/27	15	86.05	11	86.37	85.60	4	69,030	0.01%
2021/12/24	32	87.58	152	88.16	86.40	-120	68,493	-0.18%	大賣/鉅額交易
2021/12/23	430	86.14	362.1	86.46	87.10	67.9	66,633	0.10%	大買/大賣/
2021/12/22	250	85.21	267.1	86.27	83.80	-17.1	65,222	-0.03%	大買/大賣/
2021/12/21	225	83.58	209	84.81	83.00	16	63,397	0.03%	大買/大賣/
2021/12/20	244	83.36	215	85.09	84.90	29	62,609	0.05%	大買/大賣/
2021/12/17	30	80.99	11	81.57	80.80	19	61,374	0.03%
2021/12/16	10.3	82.03	13	82.34	83.30	-2.7	60,439	0.00%
2021/12/15	24	77.59	223	76.72	80.10	-199	59,346	-0.34%	大賣/鉅額交易
2021/12/14	15.4	76.50	235	76.41	75.70	-219.6	58,582	-0.37%	大賣/鉅額交易
2021/12/13	8	80.55	10	81.33	80.10	-2	57,890	0.00%
2021/12/10	17	81.16	395	81.11	80.70	-378	57,413	-0.66%	大賣/鉅額交易
2021/12/09	27	82.24	18	82.48	81.30	9	56,784	0.02%
2021/12/08	37.1	83.83	49	84.65	81.30	-12	55,622	-0.02%
2021/12/07	1,080	87.25	278.2	88.09	84.00	801.8	54,330	1.48%	大買/大賣/鉅額交易
2021/12/06	883	84.84	858	85.43	86.10	25	52,273	0.05%	大買/大賣/
2021/12/03	161	83.61	473	84.08	85.20	-312	50,932	-0.61%	大買/大賣/鉅額交易
2021/12/02	343.2	82.76	22	82.17	80.20	321.2	48,676	0.66%	大買/鉅額交易
2021/12/01	31	80.38	54	80.51	83.40	-23	47,284	-0.05%
2021/11/30	31	79.68	26	80.45	77.50	5	45,911	0.01%
2021/11/29	24	75.20	38.1	74.81	78.00	-14.1	44,541	-0.03%
2021/11/26	31.1	77.65	21	78.99	77.80	10	43,241	0.02%
2021/11/25	50	82.04	58	82.64	81.00	-8	41,666	-0.02%
2021/11/24	23	79.71	14.2	79.62	79.40	8.8	39,840	0.02%
2021/11/23	62.4	80.66	31.3	80.74	78.40	31.1	38,800	0.08%
2021/11/22	21.3	88.35	27.3	87.79	86.70	-6	36,977	-0.02%
2021/11/19	88	88.72	89.3	89.01	87.60	-1.3	35,950	0.00%
2021/11/18	27.3	86.46	40	86.60	86.10	-12.7	33,342	-0.04%
2021/11/17	80.1	85.22	84.5	85.32	87.50	-4.5	31,980	-0.01%
2021/11/16	116.2	87.27	128.1	88.13	82.10	-11.9	29,613	-0.04%	大買/大賣/
2021/11/15	419.3	95.19	358.1	94.78	90.90	61.2	27,416	0.22%	大買/大賣/
2021/11/12	89	87.72	67.3	89.24	90.90	21.7	23,622	0.09%
2021/11/11	32.7	84.49	71.4	83.15	82.70	-38.7	20,738	-0.19%
2021/11/10	0.3	85.10	3.2	86.93	89.60	-2.9	20,223	-0.01%
2021/11/09	3.1	82.56	0	0.00	81.50	3.1	19,998	0.02%
2021/11/08	0.2	72.80	30.2	72.38	77.00	-30	19,674	-0.15%
2021/11/05	28	67.00	0	0.00	70.00	28	19,478	0.14%
2021/11/04	10	67.00	1.3	71.96	67.00	8.8	19,373	0.05%
2021/11/03	0.4	70.53	17.3	66.94	71.20	-16.9	19,313	-0.09%
2021/11/02	4.6	69.92	28	68.37	68.20	-23.4	18,997	-0.12%
2021/11/01	7.2	68.93	35.2	70.16	72.10	-28	18,681	-0.15%
2021/10/29	3	62.20	37.2	62.51	65.60	-34.2	18,466	-0.19%
2021/10/28	61	59.09	65.2	59.97	59.70	-4.2	18,452	-0.02%
2021/10/27	25	60.05	28	59.91	60.00	-3	18,184	-0.02%
2021/10/26	43	55.88	16	55.07	58.30	27	17,528	0.15%
2021/10/25	137	52.70	50.2	52.64	53.00	86.8	16,933	0.51%	大買/
2021/10/22	144.2	52.30	126	52.55	52.50	18.2	14,480	0.13%	大買/大賣/
2021/10/21	52	47.60	47	48.04	48.25	5	10,349	0.05%
2021/10/20	42	42.21	123.2	43.25	43.90	-81.2	8,083	-1.00%	大賣/
2021/10/19	59	39.86	17	39.18	39.95	42	7,487	0.56%
2021/10/18	5	37.64	11	37.87	38.40	-6	6,797	-0.09%
2021/10/15	0	0.00	1	35.25	34.95	-1	6,498	-0.02%
2021/10/14	1	34.00	0	0.00	34.05	1	6,485	0.02%
2021/10/13	6	34.03	0	0.00	33.95	6	6,504	0.09%
2021/10/08	3	35.60	3	35.23	34.85	0	6,549	0.00%
2021/10/05	0	0.00	1	34.85	35.00	-1	6,642	-0.02%
2021/10/04	1	34.50	0	0.00	33.95	1	6,662	0.02%
2021/10/01	1	36.10	0	0.00	34.90	1	6,716	0.01%
2021/09/29	11	37.17	0	0.00	36.65	11	6,833	0.16%
2021/09/27	6	38.47	0	0.00	37.85	6	6,787	0.09%
2021/09/22	1	36.15	1	36.20	36.15	0	6,928	0.00%
2021/09/17	7	37.40	7	38.30	37.40	0	7,059	0.00%
2021/09/16	1	38.40	0	0.00	38.40	1	6,981	0.01%
2021/09/14	16	37.45	19	37.26	36.90	-3	6,957	-0.04%
2021/09/13	1	37.00	0	0.00	37.85	1	6,938	0.01%
2021/09/08	1	34.50	0	0.00	34.40	1	7,245	0.01%
2021/09/07	0	0.00	10	34.80	34.70	-10	7,448	-0.13%
2021/09/03	1	35.80	0	0.00	36.00	1	8,170	0.01%
2021/08/30	0	0.00	1	35.50	35.85	-1	8,652	-0.01%
2021/08/23	2	35.05	0	0.00	35.50	2	9,076	0.02%
2021/08/19	0	0.00	1	34.75	34.65	-1	9,207	-0.01%
2021/08/18	0	0.00	1	35.15	36.10	-1	9,247	-0.01%
2021/08/10	50	39.25	1	39.40	38.90	49	9,767	0.50%
2021/08/09	1	38.75	51	38.85	38.60	-50	9,968	-0.50%
2021/08/06	1	41.00	0	0.00	40.35	1	10,073	0.01%
2021/08/05	1	41.65	9	41.39	41.90	-8	10,230	-0.08%
2021/08/04	2	41.55	2	41.60	41.55	0	10,568	0.00%
2021/08/03	11	40.68	0	0.00	41.45	11	10,726	0.10%
2021/08/02	8	39.45	11	39.85	39.95	-3	10,541	-0.03%
2021/07/30	1	39.30	0	0.00	39.25	1	10,549	0.01%
2021/07/29	0	0.00	6	37.62	37.90	-6	10,492	-0.06%
2021/07/28	2	35.83	0	0.00	35.35	2	10,650	0.02%
2021/07/27	5	36.86	0	0.00	36.75	5	11,139	0.04%
2021/07/22	0	0.00	1	36.90	36.80	-1	12,402	-0.01%
2021/07/21	1	36.05	0	0.00	36.45	1	12,772	0.01%
2021/07/16	1	37.75	0	0.00	37.60	1	14,660	0.01%
2021/07/15	1	38.05	1	38.15	38.05	0	15,033	0.00%
2021/07/14	1	37.35	0	0.00	36.60	1	15,345	0.01%
2021/07/13	6	36.10	1	38.10	37.40	5	16,141	0.03%
2021/07/12	22	37.95	0	0.00	37.80	22	16,954	0.13%
2021/07/09	1	37.65	1	38.20	37.80	0	17,653	0.00%
2021/07/07	12	38.23	3	39.05	38.15	9	18,004	0.05%
2021/07/06	24	38.49	7	38.89	38.30	17	18,135	0.09%
2021/07/05	20	39.50	23	39.76	39.75	-3	18,084	-0.02%
2021/07/01	3	39.40	0	0.00	38.45	3	18,302	0.02%
2021/06/30	1	39.40	1	39.40	39.30	0	18,294	0.00%
2021/06/29	10	40.03	3	40.40	39.20	7	18,468	0.04%
2021/06/28	1	41.90	10	41.15	41.05	-9	18,540	-0.05%
2021/06/25	0	0.00	8	40.81	40.50	-8	18,401	-0.04%
2021/06/24	2	40.95	0	0.00	40.85	2	18,544	0.01%
2021/06/23	0	0.00	3	40.12	40.80	-3	18,455	-0.02%
2021/06/22	0	0.00	2	40.43	39.50	-2	18,352	-0.01%
2021/06/21	9	39.33	9	39.81	40.35	0	18,246	0.00%
2021/06/18	1	41.15	5	41.24	39.95	-4	18,080	-0.02%
2021/06/17	7	39.73	41	39.79	40.60	-34	17,986	-0.19%
2021/06/16	19	40.44	6	41.08	40.10	13	17,926	0.07%
2021/06/15	15	41.53	8	41.39	41.95	7	17,718	0.04%
2021/06/11	10	38.67	12.2	39.16	40.00	-2.2	17,336	-0.01%
2021/06/10	0	0.00	4	37.95	38.15	-4	17,007	-0.02%
2021/06/09	24	37.24	4	37.69	37.20	20	16,904	0.12%
2021/06/08	0	0.00	5	36.15	36.30	-5	16,667	-0.03%
2021/06/07	7	35.54	2	35.85	35.85	5	16,735	0.03%
2021/06/04	4	36.84	1	37.05	36.65	3	16,664	0.02%
2021/06/03	0	0.00	2	37.30	37.25	-2	16,671	-0.01%
2021/06/02	12	36.91	17	36.72	36.40	-5	16,689	-0.03%
2021/06/01	10	37.58	5	37.72	37.25	5	16,592	0.03%
2021/05/31	0	0.00	31	36.76	37.05	-31	16,440	-0.19%
2021/05/28	33	36.87	2	36.40	36.40	31	16,429	0.19%
2021/05/27	1	35.85	1	36.05	36.20	0	16,365	0.00%
2021/05/26	1	35.85	1	36.05	35.75	0	16,338	0.00%
2021/05/24	7	35.19	9	35.62	35.25	-2	16,189	-0.01%
2021/05/21	0	0.00	5	35.20	34.65	-5	16,131	-0.03%
2021/05/20	11	34.70	5	34.25	33.70	6	16,144	0.04%
2021/05/19	22	33.64	23	34.13	34.25	-1	15,972	-0.01%
2021/05/18	1	33.50	24	34.29	34.25	-23	15,837	-0.15%
2021/05/17	1	31.75	3	32.87	32.10	-2	15,722	-0.01%
2021/05/14	15	34.87	9	35.09	34.50	6	15,490	0.04%
2021/05/13	8	35.80	7	36.06	35.05	1	15,242	0.01%
2021/05/12	10	37.38	14	36.96	36.25	-4	14,940	-0.03%
2021/05/11	9	38.67	10	38.20	38.00	-1	14,462	-0.01%
2021/05/10	6	40.79	10	40.67	40.55	-4	14,152	-0.03%
2021/05/07	4	40.35	23	41.13	40.50	-19	14,117	-0.13%
2021/05/06	5	40.10	51	40.31	39.65	-46	13,953	-0.33%
2021/05/05	9	40.41	14	40.21	39.45	-5	13,762	-0.04%
2021/05/04	20	41.54	43	39.60	40.60	-23	13,491	-0.17%
2021/05/03	31	42.83	32	43.21	42.15	-1	12,947	-0.01%
2021/04/29	29	42.87	26	43.06	41.60	3	12,558	0.02%
2021/04/28	32	43.87	27	43.85	43.10	5	12,112	0.04%
2021/04/27	10	42.83	13	42.90	43.15	-3	11,739	-0.03%
2021/04/26	50	43.67	68	44.39	44.70	-18	11,342	-0.16%
2021/04/23	15	40.39	44	40.92	41.80	-29	10,462	-0.28%
2021/04/22	37	40.10	34	39.03	38.00	3	9,884	0.03%
2021/04/21	80	40.96	25	41.20	40.60	55	9,433	0.58%
2021/04/20	31	39.03	42	39.28	39.95	-11	9,050	-0.12%
2021/04/19	86	41.27	1,881	41.12	40.10	-1,795	8,710	-20.61%	大賣/鉅額交易
2021/04/16	1,892	39.20	109	39.23	39.45	1,783	7,903	22.56%	大買/大賣/鉅額交易
2021/04/15	2	35.90	40.2	35.87	35.90	-38.2	7,040	-0.54%
2021/04/14	14	32.41	17	32.87	32.65	-3	6,352	-0.05%
2021/04/13	1	33.75	2	33.45	33.10	-1	6,203	-0.02%
2021/04/12	2	32.15	4	32.55	32.80	-2	5,987	-0.03%
2021/04/08	6	31.65	13	31.65	31.45	-7	5,763	-0.12%
2021/04/07	1	31.35	6	31.79	31.45	-5	5,728	-0.09%
2021/04/06	0	0.00	5	31.05	30.95	-5	5,545	-0.09%
2021/04/01	4	31.15	14	30.96	31.20	-10	5,507	-0.18%
2021/03/31	8	30.90	9	30.25	30.85	-1	5,291	-0.02%
2021/03/30	1	29.80	0	0.00	29.70	1	5,047	0.02%
2021/03/29	1	29.90	3	29.90	29.70	-2	5,032	-0.04%
2021/03/26	0	0.00	29	28.98	28.85	-29	4,899	-0.59%
2021/03/23	3	28.95	0	0.00	29.00	3	5,115	0.06%
2021/03/19	0	0.00	43	29.10	29.10	-43	5,107	-0.84%
2021/03/18	1	28.50	0	0.00	28.55	1	5,078	0.02%
2021/03/17	1	28.45	1	28.80	28.50	0	5,164	0.00%
2021/03/12	10	29.00	4	29.01	28.75	6	5,570	0.11%
2021/03/11	0	0.00	1	29.00	29.00	-1	5,683	-0.02%
2021/03/10	0	0.00	1	28.55	28.50	-1	5,756	-0.02%
2021/03/09	2	27.93	4.1	27.90	28.05	-2.1	5,996	-0.03%
2021/03/08	3	27.98	0	28.35	28.10	3	6,033	0.05%
2021/03/05	1	28.60	0	0.00	28.55	1	6,024	0.02%
2021/03/03	0	0.00	3	29.30	29.30	-3	6,148	-0.05%
2021/02/26	1	29.00	2	28.80	29.00	-1	6,252	-0.02%
2021/02/25	0	0.00	5	29.05	29.15	-5	6,251	-0.08%
2021/02/22	0	0.00	5	28.70	29.35	-5	6,546	-0.08%
2021/02/19	3	28.30	0	0.00	28.30	3	6,546	0.05%
2021/02/17	0.2	28.55	11	28.50	28.55	-10.8	6,536	-0.17%
2021/02/05	12	28.00	0	0.00	28.00	12	6,498	0.18%
2021/02/04	3	28.15	0	0.00	28.15	3	6,480	0.05%
2021/02/02	0	0.00	2	28.25	28.30	-2	6,595	-0.03%
2021/01/29	1	28.40	1	28.70	28.45	0	6,598	0.00%
2021/01/26	10	28.40	70	28.00	28.00	-60	6,491	-0.92%
2021/01/25	13	28.07	0	28.29	28.25	13	6,474	0.20%
2021/01/22	9	27.94	2	28.00	27.85	7	6,458	0.11%
2021/01/21	2	28.15	0	0.00	28.00	2	6,408	0.03%
2021/01/20	9	28.56	0	0.00	28.30	9	6,375	0.14%
2021/01/19	2	29.15	0	0.00	29.15	2	6,314	0.03%
2021/01/18	4	29.35	0	0.00	29.40	4	6,285	0.06%
2021/01/12	3	29.73	0	0.00	29.40	3	6,141	0.05%
2021/01/08	3	29.58	0	0.00	29.55	3	6,060	0.05%
2021/01/06	4	30.76	0	0.00	30.00	4	5,955	0.07%
2021/01/05	2.7	30.93	0	0.00	30.85	2.7	5,853	0.05%
2020/12/31	14	30.90	0	0.00	30.75	14	5,767	0.24%
2020/12/30	1	31.30	5	31.35	31.25	-4	5,816	-0.07%
2020/12/29	10	31.50	4	31.49	31.30	6	5,781	0.10%
2020/12/28	61.3	30.82	5	31.00	31.20	56.3	5,705	0.99%
2020/12/25	3	30.68	3	30.70	30.55	0	5,630	0.00%
2020/12/24	4	30.56	0	0.00	30.30	4	5,600	0.07%
2020/12/23	3.5	30.16	1	30.25	30.30	2.5	5,603	0.04%
2020/12/22	23.4	30.06	0	0.00	30.05	23.4	5,630	0.42%
2020/12/21	6	30.67	0	0.00	30.70	6	5,620	0.11%
2020/12/18	24.2	31.54	30	32.01	31.35	-5.8	5,590	-0.10%
2020/12/17	5	30.90	1	31.10	31.20	4	5,477	0.07%
2020/12/16	0	0.00	6	31.20	31.25	-6	5,463	-0.11%
2020/12/15	22	31.03	2	31.05	30.55	20	5,455	0.37%
2020/12/14	0	0.00	21	31.45	31.45	-21	5,418	-0.39%
2020/12/11	21	30.95	21	31.50	30.90	0	5,397	0.00%
2020/12/10	8	31.70	0	0.00	31.60	8	5,361	0.15%
2020/12/09	4	32.43	11	32.23	32.45	-7	5,222	-0.13%
2020/12/08	1	31.90	2	32.50	31.80	-1	5,085	-0.02%
2020/12/07	7	31.48	0	0.00	31.70	7	5,005	0.14%
2020/12/04	10	31.58	0	0.00	31.30	10	4,944	0.20%
2020/12/03	6	31.88	5	32.65	32.05	1	4,829	0.02%
2020/12/02	0	0.00	11	31.21	31.50	-11	4,736	-0.23%
2020/12/01	0	0.00	3	31.55	31.30	-3	4,723	-0.06%
2020/11/30	6	31.00	5	31.10	31.30	1	4,715	0.02%
2020/11/27	31	31.09	0	0.00	31.00	31	4,718	0.66%
2020/11/26	6	30.75	1	30.70	30.95	5	4,708	0.11%
2020/11/25	0	0.00	10	30.85	30.60	-10	4,826	-0.21%
2020/11/24	6	30.18	1	30.40	30.10	5	4,702	0.11%
2020/11/23	5	30.28	17	30.32	30.25	-12	4,833	-0.25%
2020/11/20	0.3	30.45	7	30.41	30.45	-6.7	4,811	-0.14%
2020/11/19	4	29.55	1	29.55	29.50	3	4,603	0.07%
2020/11/18	16	29.23	0	0.00	29.40	16	4,566	0.35%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	1	28.55	0	28.90	28.55	1	4,604	0.02%
2020/11/12	1	28.90	0	0.00	28.80	1	4,618	0.02%
2020/11/11	0.2	29.15	0	0.00	29.15	0.2	4,650	0.00%
2020/10/30	0	0.00	11	28.56	28.70	-11	4,970	-0.22%
2020/10/29	0	0.00	0.1	29.20	28.80	-0.1	5,076	0.00%
2020/10/27	0	0.00	0	29.25	29.25	0	5,119	0.00%
2020/10/19	0	0.00	10	29.00	28.80	-10	5,572	-0.18%
2020/10/14	1	29.40	1	29.40	29.45	0	5,784	0.00%
2020/10/13	0	0.00	10	29.25	29.15	-10	5,862	-0.17%
2020/10/08	0	0.00	90	29.38	29.20	-90	6,003	-1.50%
2020/10/07	1	29.55	0	0.00	29.50	1	6,051	0.02%
2020/10/05	1	28.75	1	28.80	28.90	0	6,176	0.00%
2020/09/30	0	0.00	2	28.60	28.60	-2	6,314	-0.03%
2020/09/29	6	28.63	0	0.00	28.60	6	6,436	0.09%
2020/09/28	1	28.40	0	0.00	28.45	1	6,627	0.02%
2020/09/18	0.1	30.30	0	0.00	30.10	0.1	7,613	0.00%
2020/09/17	0	30.50	0	0.00	30.25	0	7,653	0.00%
2020/09/14	0.4	30.55	0	0.00	30.45	0.4	7,913	0.00%
2020/09/10	1	30.60	0	0.00	30.55	1	8,207	0.01%
2020/09/07	4	31.73	21	31.27	31.00	-17	8,379	-0.20%
2020/09/02	0	0.00	1	31.00	30.80	-1	8,260	-0.01%
2020/09/01	0	0.00	1	30.45	30.45	-1	8,207	-0.01%
2020/08/31	1	30.50	1	30.15	30.10	0	8,182	0.00%
2020/08/27	3	30.13	1	30.20	29.80	2	8,063	0.02%
2020/08/24	1	28.85	0	0.00	28.90	1	7,983	0.01%
2020/08/21	0	29.05	0	0.00	28.80	0	8,070	0.00%
2020/08/20	2	28.40	2	27.55	28.10	0	8,171	0.00%
2020/08/17	3	30.20	0	0.00	30.20	3	8,289	0.04%
2020/08/14	30	29.70	5	29.85	30.00	25	8,261	0.30%
2020/08/13	0	0.00	10	29.81	29.45	-10	8,271	-0.12%
2020/08/12	5	29.91	9	29.81	29.75	-4	8,262	-0.05%
2020/08/11	0	0.00	1	30.15	30.15	-1	8,251	-0.01%
2020/08/10	3	30.80	2	30.60	30.45	1	8,272	0.01%
2020/08/07	6	30.13	0	0.00	30.10	6	8,296	0.07%
2020/08/06	0	0.00	11	31.13	31.05	-11	8,239	-0.13%
2020/08/05	1	30.25	1	30.65	30.25	0	8,120	0.00%
2020/08/04	3	30.73	1	30.75	30.35	2	8,116	0.02%
2020/08/03	6	30.16	3	30.15	29.85	3	8,021	0.04%
2020/07/31	3	29.90	0	0.00	29.90	3	8,109	0.04%
2020/07/30	3	30.00	5	29.95	29.90	-2	8,131	-0.02%
2020/07/29	2	29.00	1	29.45	29.50	1	8,105	0.01%
2020/07/28	1	28.95	3	29.05	28.95	-2	8,104	-0.02%
2020/07/27	5	30.15	50	30.51	30.05	-45	8,020	-0.56%
2020/07/24	2	30.88	4	31.21	30.75	-2	7,968	-0.03%
2020/07/23	25	31.11	22	31.24	30.90	3	7,898	0.04%
2020/07/22	61	31.37	0	0.00	31.25	61	7,899	0.77%
2020/07/21	22	31.30	1	31.45	31.20	21	7,864	0.27%
2020/07/20	1	30.95	0	0.00	31.50	1	7,808	0.01%
2020/07/17	1	30.55	2	30.55	31.00	-1	7,761	-0.01%
2020/07/16	6	31.32	26	31.40	31.15	-20	7,761	-0.26%
2020/07/15	12	30.78	11	31.30	30.70	1	7,708	0.01%
2020/07/14	8	31.14	1	30.95	31.00	7	7,806	0.09%
2020/07/13	1	31.50	5	31.65	31.80	-4	7,782	-0.05%
2020/07/10	17	31.92	8	32.00	31.30	9	7,843	0.11%
2020/07/09	25	33.50	13.4	33.58	32.90	11.6	7,741	0.15%
2020/07/08	1	33.00	2	33.53	33.45	-1	7,696	-0.01%
2020/07/07	87	33.36	23	33.48	32.95	64	7,652	0.84%
2020/07/06	28	32.95	47	32.89	33.10	-19	7,565	-0.25%
2020/07/03	0	0.00	1	32.95	32.40	-1	7,551	-0.01%
2020/07/02	9	32.88	2	32.35	32.50	7	7,536	0.09%
2020/07/01	81	32.69	15	33.61	32.35	66	7,466	0.88%
2020/06/30	11	32.33	56	31.22	33.15	-45	7,086	-0.64%
2020/06/29	14	30.20	0	0.00	30.15	14	6,816	0.21%
2020/06/24	1	30.55	0	0.00	30.50	1	6,829	0.01%
2020/06/23	2	30.70	21	30.76	30.60	-19	6,858	-0.28%
2020/06/22	0	0.00	7	30.61	30.50	-7	6,869	-0.10%
2020/06/19	3	31.00	5	30.70	30.30	-2	6,947	-0.03%
2020/06/18	43	30.79	45	30.79	30.80	-2	6,746	-0.03%
2020/06/17	71	30.79	27	31.05	30.75	44	6,739	0.65%
2020/06/15	3	30.15	1	30.10	29.70	2	7,172	0.03%
2020/06/12	3	28.92	2	28.85	29.15	1	7,177	0.01%
2020/06/11	28	30.53	4	30.33	29.85	24	7,204	0.33%
2020/06/10	1	29.90	2	30.10	30.05	-1	7,285	-0.01%
2020/06/09	2	30.15	14	30.15	30.15	-12	7,462	-0.16%
2020/06/08	3	30.43	0.6	30.45	30.45	2.4	7,598	0.03%
2020/06/05	1	30.05	5	30.15	30.15	-4	7,587	-0.05%
2020/06/04	5	30.30	3	30.40	30.20	2	7,633	0.03%
2020/06/03	1	30.25	0	0.00	30.15	1	7,707	0.01%
2020/06/02	1	29.95	0	0.00	30.00	1	7,759	0.01%
2020/06/01	0	0.00	1	30.55	30.55	-1	7,836	-0.01%
2020/05/28	10	30.09	7	29.65	29.60	3	8,077	0.04%
2020/05/27	2	30.65	8	30.85	30.70	-6	8,086	-0.07%
2020/05/26	0	0.00	4	30.21	30.00	-4	8,123	-0.05%
2020/05/25	5	28.65	40	29.30	29.50	-35	8,136	-0.43%
2020/05/22	27	28.23	0	0.00	28.10	27	8,028	0.34%
2020/05/21	4	28.83	5	28.90	28.80	-1	8,024	-0.01%
2020/05/20	0	0.00	25	28.84	28.70	-25	8,128	-0.31%
2020/05/19	3	28.65	0	0.00	28.65	3	8,101	0.04%
2020/05/15	15	28.40	12	28.65	28.30	3	8,076	0.04%
2020/05/14	30	28.29	0	0.00	28.20	30	8,040	0.37%
2020/05/13	10	29.20	0	0.00	29.15	10	7,992	0.13%
2020/05/12	0	0.00	1	29.05	29.10	-1	7,979	-0.01%
2020/05/11	3	29.00	25	28.72	28.90	-22	7,968	-0.28%
2020/05/08	0	0.00	1	29.05	28.90	-1	7,937	-0.01%
2020/05/07	6	28.73	0	0.00	29.10	6	7,925	0.08%
2020/05/04	2	29.40	10	29.40	29.25	-8	7,814	-0.10%
2020/04/29	25	29.90	26	30.19	29.85	-1	7,858	-0.01%
2020/04/24	0	0.00	1	29.05	29.15	-1	7,894	-0.01%
2020/04/23	5	28.75	2	28.90	28.80	3	7,896	0.04%
2020/04/22	1	28.65	6	28.72	28.60	-5	7,870	-0.06%
2020/04/21	25	29.33	5	29.95	28.80	20	7,852	0.25%
2020/04/20	1	29.90	51	29.91	30.05	-50	7,769	-0.64%
2020/04/16	10	31.45	0	0.00	31.20	10	7,613	0.13%
2020/04/15	1	31.20	0	0.00	31.20	1	7,598	0.01%
2020/04/14	0	30.90	0	0.00	30.60	0	7,525	0.00%
2020/04/13	2	30.53	0	0.00	30.60	2	7,578	0.03%
2020/04/10	0	0.00	1	30.15	30.40	-1	7,528	-0.01%
2020/04/09	0	0.00	30	30.57	29.70	-30	7,544	-0.40%
2020/04/08	38	30.33	32	29.60	30.35	6	7,478	0.08%
2020/04/07	8	29.29	7	29.15	29.25	1	7,348	0.01%
2020/04/06	20	29.20	2	29.23	29.35	18	7,284	0.25%
2020/04/01	1	28.70	0	0.00	28.90	1	7,353	0.01%
2020/03/31	1	28.85	30	28.72	28.40	-29	7,422	-0.39%
2020/03/30	32	28.13	0	0.00	28.30	32	7,425	0.43%
2020/03/27	6	29.30	5	29.45	27.95	1	7,509	0.01%
2020/03/26	0	0.00	10	28.50	28.85	-10	7,909	-0.13%
2020/03/24	21	28.53	21	28.45	28.40	0	8,194	0.00%
2020/03/23	3	27.25	4	27.74	27.70	-1	8,536	-0.01%
2020/03/20	53	29.95	61	30.02	29.45	-8	8,940	-0.09%
2020/03/19	35	27.35	13	27.59	28.40	22	9,253	0.24%
2020/03/18	11	27.07	6	27.98	26.95	5	8,872	0.06%
2020/03/17	4	26.70	2.1	27.01	26.95	1.9	9,000	0.02%
2020/03/16	0	0.00	5	29.65	27.00	-5	8,874	-0.06%
2020/03/13	4	29.00	4	29.03	29.75	0	8,709	0.00%
2020/03/12	43	33.95	35	33.64	32.10	8	8,506	0.09%
2020/03/11	0	0.00	6	35.31	34.85	-6	8,348	-0.07%
2020/03/10	1	35.00	0	0.00	35.80	1	8,328	0.01%
2020/03/09	14	36.55	0	0.00	35.60	14	8,248	0.17%
2020/03/06	0	0.00	12	37.35	37.55	-12	8,123	-0.15%
2020/03/05	1	37.15	0	0.00	36.90	1	8,060	0.01%
2020/03/04	1	37.10	50	37.32	37.65	-49	7,951	-0.62%
2020/03/03	24	37.25	36	37.45	37.45	-12	7,867	-0.15%
2020/03/02	0	0.00	26	35.07	36.40	-26	7,673	-0.34%
2020/02/27	5	36.84	3	35.40	35.00	2	7,547	0.03%
2020/02/26	1	36.55	22	35.43	36.50	-21	7,373	-0.28%
2020/02/25	30	34.75	0	0.00	34.90	30	7,202	0.42%
2020/02/24	20	35.00	41	35.02	34.90	-21	7,183	-0.29%
2020/02/21	16	35.67	58	35.74	35.45	-42	7,171	-0.59%
2020/02/18	3	34.68	14	34.89	34.75	-11	7,057	-0.16%
2020/02/17	5	34.45	9	34.64	34.60	-4	7,086	-0.06%
2020/02/13	10	34.38	5	34.75	34.15	5	7,087	0.07%
2020/02/12	0	0.00	12	34.24	34.15	-12	7,121	-0.17%
2020/02/11	0	0.00	1	33.90	34.00	-1	7,123	-0.01%
2020/02/10	30	33.00	11	32.76	33.05	19	7,237	0.26%
2020/02/07	5	33.45	25	33.40	33.35	-20	7,243	-0.28%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	1	34.00	5	33.98	33.60	-4	7,244	-0.06%
2020/02/04	11	33.46	9	33.30	33.50	2	7,220	0.03%
2020/02/03	22	31.69	28	32.81	33.00	-6	7,249	-0.08%
2020/01/31	2	34.63	16	34.63	34.25	-14	7,189	-0.19%
2020/01/30	35	34.90	40	35.16	34.20	-5	7,193	-0.07%
2020/01/20	7	37.55	0	0.00	37.55	7	7,143	0.10%
2020/01/16	9	37.48	0	0.00	37.70	9	7,309	0.12%
2020/01/15	40	37.78	42	37.88	37.35	-2	7,445	-0.03%
2020/01/14	4	37.30	30	37.53	37.80	-26	7,433	-0.35%
2020/01/13	27	37.10	3	37.38	37.50	24	7,430	0.32%
2020/01/10	15	36.72	4	36.65	36.65	11	7,450	0.15%
2020/01/09	4	36.73	0	0.00	36.95	4	7,461	0.05%
2020/01/06	0	0.00	2	38.30	38.20	-2	7,443	-0.03%
2020/01/03	43	38.31	1	38.45	38.15	42	7,509	0.56%
2020/01/02	7	38.71	5	38.60	38.35	2	7,550	0.03%
2019/12/31	2	38.40	24	38.40	38.45	-22	7,597	-0.29%
2019/12/27	7	38.83	2	38.98	38.50	5	7,650	0.07%
2019/12/26	8	38.62	12	38.45	38.40	-4	7,510	-0.05%
2019/12/25	12	38.98	18	39.06	38.90	-6	7,446	-0.08%
2019/12/24	12.2	38.89	11	39.20	38.75	1.2	7,452	0.02%
2019/12/23	6	39.95	29	40.34	39.20	-23	7,343	-0.31%
2019/12/20	26	39.04	34	38.94	39.00	-8	6,899	-0.12%
2019/12/19	42	38.48	10	38.10	38.50	32	6,622	0.48%
2019/12/18	26	38.99	1.5	38.65	38.10	24.5	6,490	0.38%
2019/12/17	34	38.44	16	38.39	38.00	18	6,134	0.29%
2019/12/16	11.5	38.18	60	38.42	39.10	-48.5	5,802	-0.84%
2019/12/13	0	0.00	1	35.70	35.55	-1	5,577	-0.02%
2019/12/12	7	36.40	24	36.51	36.40	-17	5,540	-0.31%
2019/12/10	3	35.65	0	0.00	35.45	3	5,328	0.06%
2019/12/04	9	35.08	0	0.00	35.15	9	5,506	0.16%
2019/12/03	1	35.15	0	0.00	35.45	1	5,542	0.02%
2019/11/29	0	0.00	2	35.25	35.05	-2	5,542	-0.04%
2019/11/28	10	35.40	0	0.00	35.35	10	5,538	0.18%
2019/11/27	85	35.97	0	0.00	35.90	85	5,556	1.53%
2019/11/26	0	0.00	1	35.25	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	2	35.00	35.00	-2	5,473	-0.04%
2019/11/22	5	34.85	0	0.00	34.85	5	5,519	0.09%
2019/11/21	3	34.53	0	0.00	34.75	3	5,528	0.05%
2019/11/20	0	0.00	2	34.90	34.75	-2	5,526	-0.04%
2019/11/15	1	34.90	0	0.00	34.85	1	5,509	0.02%
2019/11/14	2	34.23	0	0.00	34.35	2	5,518	0.04%
2019/11/13	2	35.15	0	0.00	34.95	2	5,520	0.04%
2019/11/11	10	34.95	2	35.30	34.65	8	5,626	0.14%
2019/11/08	6	35.88	0	0.00	35.75	6	5,640	0.11%
2019/11/07	45.4	35.76	4	35.78	36.10	41.4	5,692	0.73%
2019/11/06	2	37.18	0	0.00	36.90	2	5,686	0.04%
2019/11/04	0	0.00	1	37.20	37.30	-1	6,019	-0.02%
2019/10/31	0	0.00	38	37.01	36.80	-38	6,132	-0.62%
2019/10/28	1	38.60	1	39.05	37.90	0	6,209	0.00%
2019/10/24	3	38.85	1	39.00	39.25	2	6,162	0.03%
2019/10/23	2	38.68	1	38.80	38.50	1	6,182	0.02%
2019/10/17	0	0.00	1	38.10	38.10	-1	6,146	-0.02%
2019/10/16	0	0.00	1	38.00	37.50	-1	6,336	-0.02%
2019/10/14	8	38.45	11	38.10	38.25	-3	6,572	-0.05%
2019/10/09	1	37.90	0	0.00	37.70	1	6,532	0.02%
2019/10/08	1	38.10	0	0.00	38.25	1	6,479	0.02%
2019/10/07	0	0.00	2	37.88	37.50	-2	6,469	-0.03%
2019/10/04	2	37.18	6	37.39	36.85	-4	6,431	-0.06%
2019/10/03	2	35.70	0	0.00	36.45	2	6,430	0.03%
2019/10/01	0	0.00	4	36.10	36.15	-4	6,792	-0.06%
2019/09/27	2.1	36.36	0	0.00	35.50	2.1	6,765	0.03%
2019/09/26	0	0.00	1	36.70	36.70	-1	6,700	-0.01%
2019/09/25	5	37.15	0	0.00	36.65	5	6,722	0.07%
2019/09/23	0	0.00	9	37.65	37.65	-9	6,702	-0.13%
2019/09/20	1	37.35	2	37.90	37.70	-1	6,702	-0.01%
2019/09/19	11	37.65	18	38.23	37.50	-7	6,640	-0.11%
2019/09/18	11	38.72	7	38.91	38.55	4	6,601	0.06%
2019/09/17	2	37.00	3	37.30	36.65	-1	6,243	-0.02%
2019/09/16	0	0.00	1	36.85	37.10	-1	6,305	-0.02%
2019/09/12	7	37.02	3	37.03	37.05	4	6,354	0.06%
2019/09/11	1	36.00	4	36.41	37.25	-3	6,393	-0.05%
2019/09/10	2	35.95	15	36.01	35.85	-13	6,314	-0.21%
2019/09/09	0	0.00	3	36.75	36.75	-3	6,308	-0.05%
2019/09/06	0	0.00	1	35.85	36.20	-1	6,293	-0.02%
2019/09/04	0	0.00	3	35.20	35.25	-3	6,445	-0.05%
2019/09/03	1	34.80	0	0.00	34.75	1	6,550	0.02%
2019/09/02	2	34.40	0	0.00	34.90	2	6,591	0.03%
2019/08/30	0	0.00	17	35.25	34.75	-17	6,617	-0.26%
2019/08/28	0	0.00	10	34.85	34.75	-10	6,702	-0.15%
2019/08/27	0	0.00	5	34.78	34.40	-5	6,781	-0.07%
2019/08/26	1	33.80	0	0.00	33.85	1	6,789	0.01%
2019/08/19	10	34.00	0	0.00	33.95	10	6,963	0.14%
2019/08/15	2	33.00	4	33.85	33.70	-2	7,001	-0.03%
2019/08/13	4	32.65	0	0.00	32.65	4	7,071	0.06%
2019/08/12	2	33.00	0	0.00	33.25	2	7,124	0.03%
2019/08/08	6	32.98	0	0.00	32.85	6	7,143	0.08%
2019/08/07	9	33.34	1	33.10	33.00	8	7,184	0.11%
2019/08/06	5	35.79	0	0.00	35.85	5	7,017	0.07%
2019/08/05	2	36.40	0	0.00	36.40	2	7,074	0.03%
2019/08/02	10	36.73	4	36.80	36.80	6	7,279	0.08%
2019/08/01	2	38.25	0	0.00	37.95	2	7,349	0.03%
2019/07/31	0	0.00	3	38.95	38.85	-3	7,567	-0.04%
2019/07/30	2	39.80	3	39.58	38.75	-1	7,993	-0.01%
2019/07/29	2	40.58	0	0.00	40.10	2	7,996	0.03%
2019/07/26	5	40.16	0	0.00	40.25	5	8,005	0.06%
2019/07/23	1	39.35	0	0.00	39.50	1	8,160	0.01%
2019/07/19	2	39.40	0	0.00	39.15	2	8,258	0.02%
2019/07/17	0	0.00	2	39.85	40.55	-2	8,135	-0.02%
2019/07/16	1	39.45	2	39.70	39.40	-1	8,035	-0.01%
2019/07/12	1	39.40	0	0.00	38.90	1	8,342	0.01%
2019/07/11	1	39.15	6	39.25	39.20	-5	8,562	-0.06%
2019/07/10	0	0.00	7	38.79	38.65	-7	8,614	-0.08%
2019/07/09	13	38.73	19	38.91	38.65	-6	8,828	-0.07%
2019/07/08	3	39.58	8	39.39	39.00	-5	9,049	-0.06%
2019/07/04	1	37.25	0	0.00	37.10	1	10,207	0.01%
2019/07/03	2	36.95	0	0.00	37.00	2	10,571	0.02%
2019/07/02	11	37.25	0	0.00	37.35	11	10,901	0.10%
2019/06/27	8	36.95	0	0.00	36.70	8	11,501	0.07%
2019/06/25	0	0.00	3	37.50	36.75	-3	11,834	-0.03%
2019/06/21	1	37.00	0	0.00	37.20	1	12,065	0.01%
2019/06/20	4	37.10	0	0.00	37.10	4	12,189	0.03%
2019/06/19	0	0.00	6	36.87	37.05	-6	12,635	-0.05%
2019/06/17	1	36.90	2	36.93	36.50	-1	13,098	-0.01%
2019/06/13	5	37.29	1	37.25	36.80	4	14,624	0.03%
2019/06/11	0	0.00	5	36.10	36.00	-5	14,900	-0.03%
2019/06/10	0	0.00	1	35.55	35.50	-1	14,813	-0.01%
2019/06/06	1	34.90	0	0.00	34.95	1	14,843	0.01%
2019/06/05	3	35.25	0	0.00	34.85	3	14,952	0.02%
2019/06/04	0	0.00	8	35.45	35.15	-8	14,982	-0.05%
2019/06/03	10	35.16	0	0.00	35.10	10	15,244	0.07%
2019/05/30	0	0.00	1	36.20	36.25	-1	15,280	-0.01%
2019/05/28	0	0.00	1	36.15	36.05	-1	15,485	-0.01%
2019/05/27	2	35.93	0	35.90	35.80	2	15,658	0.01%
2019/05/24	0	0.00	2	36.10	36.15	-2	16,081	-0.01%
2019/05/22	19	36.26	18	36.68	36.10	1	16,253	0.01%
2019/05/21	1	36.10	12	35.76	36.65	-11	16,356	-0.07%
2019/05/20	2	34.68	1	34.50	34.55	1	16,304	0.01%
2019/05/17	12	34.91	8	36.05	34.55	4	16,364	0.02%
2019/05/15	6	36.72	4	36.45	36.70	2	16,463	0.01%
2019/05/14	2	35.00	2	35.65	35.65	0	16,506	0.00%
2019/05/13	4	35.78	0	0.00	35.40	4	16,473	0.02%
2019/05/10	1	37.70	11	36.83	36.45	-10	16,462	-0.06%
2019/05/09	0	0.00	8	38.10	37.20	-8	16,372	-0.05%
2019/05/08	7	38.26	88	38.33	37.50	-81	16,549	-0.49%
2019/05/07	14	39.36	8	39.26	39.20	6	16,842	0.04%
2019/05/06	7	42.01	103	41.91	41.50	-96	16,539	-0.58%	大賣/
2019/05/03	2	42.98	23	42.93	42.90	-21	16,507	-0.13%
2019/05/02	21	42.27	14	43.04	43.05	7	16,608	0.04%
2019/04/30	1	41.40	1	41.80	41.80	0	16,598	0.00%
2019/04/29	0	0.00	1	40.55	41.20	-1	16,873	-0.01%
2019/04/26	1	41.50	5	41.40	41.20	-4	16,896	-0.02%
2019/04/25	1	42.15	0	0.00	42.00	1	17,209	0.01%
2019/04/24	91	42.80	14	42.99	42.45	77	17,234	0.45%
2019/04/23	43	42.58	3	42.63	42.60	40	17,276	0.23%
2019/04/22	4	43.41	14	43.33	43.15	-10	17,522	-0.06%
2019/04/19	41	42.82	3	42.70	42.70	38	17,712	0.21%
2019/04/18	23	43.56	56	44.05	42.15	-33	17,796	-0.19%
2019/04/17	38	45.24	211	45.12	44.30	-173	17,877	-0.97%	大賣/鉅額交易
2019/04/16	600	44.16	487	44.26	44.50	113	17,684	0.64%	大買/大賣/鉅額交易
2019/04/15	39	43.96	6	43.90	43.90	33	17,630	0.19%
2019/04/12	42	43.75	83	43.73	43.75	-41	17,456	-0.23%
2019/04/11	26	43.43	80	43.36	43.00	-54	17,228	-0.31%
2019/04/10	189	43.66	85	43.39	44.25	104	16,912	0.61%	大買/鉅額交易
2019/04/09	3	41.88	22	41.91	42.00	-19	15,995	-0.12%
2019/04/08	101	41.36	111	41.60	40.90	-10	15,740	-0.06%	大買/大賣/
2019/04/03	50	40.70	102	40.45	40.45	-52	15,536	-0.33%	大賣/
2019/04/02	115	41.01	70	41.02	40.80	45	15,407	0.29%	大買/
2019/04/01	9	40.27	0	0.00	40.15	9	15,066	0.06%
2019/03/29	42	40.14	62	40.10	39.95	-20	14,931	-0.13%
2019/03/28	11	39.55	0	0.00	39.55	11	14,844	0.07%
2019/03/27	8	40.05	8	39.94	39.85	0	14,968	0.00%
2019/03/26	70	39.28	0	0.00	39.20	70	14,863	0.47%
2019/03/25	7	39.39	9	39.10	38.85	-2	14,975	-0.01%
2019/03/22	109	40.99	43	40.92	40.60	66	14,881	0.44%	大買/
2019/03/21	33	40.14	36	40.46	40.10	-3	14,527	-0.02%
2019/03/20	34	40.43	5	40.36	40.35	29	14,483	0.20%
2019/03/19	39	40.96	68	42.32	39.55	-29	14,288	-0.20%
2019/03/18	106	40.07	22	39.92	41.15	84	13,620	0.62%	大買/
2019/03/15	32	37.54	16	37.48	37.45	16	13,140	0.12%
2019/03/14	5	36.89	25	36.96	36.80	-20	12,936	-0.15%
2019/03/13	10	36.20	1.2	36.24	36.20	8.8	13,061	0.07%
2019/03/12	23	36.12	20	36.41	36.00	3	13,193	0.02%
2019/03/11	7	36.38	0	0.00	36.25	7	13,291	0.05%
2019/03/08	18	35.58	2	36.00	36.00	16	13,536	0.12%
2019/03/07	9	35.70	23	35.66	35.60	-14	14,841	-0.09%
2019/03/06	1	37.40	2	37.30	37.25	-1	15,111	-0.01%
2019/03/05	2	37.75	18	37.80	37.50	-16	15,338	-0.10%
2019/03/04	4	37.29	2	37.75	37.90	2	15,348	0.01%
2019/02/27	3	36.83	0	0.00	36.80	3	15,395	0.02%
2019/02/26	8	37.84	1	37.95	37.45	7	15,447	0.05%
2019/02/25	6	38.25	2	38.35	38.00	4	15,655	0.03%
2019/02/22	8	36.93	4	37.04	37.10	4	15,441	0.03%
2019/02/21	0	0.00	1	37.30	36.55	-1	15,576	-0.01%
2019/02/20	15	37.21	3	37.08	37.00	12	15,698	0.08%
2019/02/19	11	36.54	0	0.00	36.55	11	15,945	0.07%
2019/02/18	2	36.20	0	0.00	35.90	2	16,167	0.01%
2019/02/15	0	0.00	8	35.98	35.35	-8	16,495	-0.05%
2019/02/14	7	36.59	6	36.63	36.50	1	17,457	0.01%
2019/02/13	3	36.10	2	36.15	36.20	1	17,620	0.01%
2019/02/12	1	37.35	5	37.30	37.10	-4	17,598	-0.02%
2019/02/11	6	36.65	7	36.84	36.80	-1	17,833	-0.01%
2019/01/30	3	36.68	1	36.75	36.55	2	17,875	0.01%
2019/01/29	14	37.12	18	36.79	37.00	-4	17,804	-0.02%
2019/01/28	6	37.28	11	37.33	37.95	-5	17,508	-0.03%
2019/01/24	2	34.83	6	34.75	34.45	-4	17,031	-0.02%
2019/01/23	19	34.50	12	34.61	34.50	7	17,032	0.04%
2019/01/22	7	34.34	2	33.90	34.00	5	16,931	0.03%
2019/01/21	10	33.50	0	0.00	34.10	10	16,789	0.06%
2019/01/17	4	32.70	2	33.23	32.85	2	16,516	0.01%
2019/01/15	12	33.70	11	33.84	33.80	1	16,294	0.01%
2019/01/14	30	34.47	31	34.55	33.60	-1	16,235	-0.01%
2019/01/11	2	34.00	5	33.65	33.60	-3	15,993	-0.02%
2019/01/10	21	35.03	7	34.56	34.60	14	15,728	0.09%
2019/01/09	4	36.00	8	36.44	35.35	-4	15,538	-0.03%
2019/01/08	18	37.11	8	37.05	37.00	10	15,237	0.07%
2019/01/07	5	37.00	5	37.05	36.70	0	15,272	0.00%
2019/01/04	1	35.65	5	35.44	36.50	-4	15,269	-0.03%
2019/01/03	10	36.63	14	36.23	36.10	-4	15,382	-0.03%
2019/01/02	3	35.35	3	35.62	36.10	0	15,459	0.00%
2018/12/28	4	35.46	5	35.14	35.35	-1	15,655	-0.01%
2018/12/27	16	36.81	7	36.71	36.50	9	15,552	0.06%
2018/12/26	9	37.03	5	38.10	36.20	4	15,523	0.03%
2018/12/25	4	35.94	5	35.65	36.05	-1	15,419	-0.01%
2018/12/24	7	36.22	2	36.60	36.60	5	15,423	0.03%
2018/12/21	5	35.57	4	36.21	36.30	1	15,495	0.01%
2018/12/20	3	36.17	4	36.26	35.90	-1	15,428	-0.01%
2018/12/19	11	38.36	15	38.43	38.15	-4	15,382	-0.03%
2018/12/18	4	38.76	2	38.55	38.80	2	15,267	0.01%
2018/12/17	3	38.68	1	39.00	37.75	2	15,081	0.01%
2018/12/14	3	39.00	0	0.00	38.65	3	14,964	0.02%
2018/12/13	5	38.85	1	38.90	38.90	4	14,878	0.03%
2018/12/12	3	39.63	8	39.61	39.45	-5	14,731	-0.03%
2018/12/11	6	39.91	0	0.00	39.15	6	14,594	0.04%
2018/12/10	0	0.00	5	40.05	39.50	-5	14,454	-0.03%
2018/12/07	2	43.05	0	0.00	42.80	2	14,188	0.01%
2018/12/06	1	43.20	3	42.68	42.55	-2	14,100	-0.01%
2018/12/05	10	46.88	2	46.78	46.45	8	13,891	0.06%
2018/12/04	15	46.86	5	46.84	46.35	10	13,879	0.07%
2018/12/03	1	47.10	2	46.60	47.25	-1	13,881	-0.01%
2018/11/30	17	47.80	15	48.59	45.55	2	13,493	0.01%
2018/11/29	28	48.55	14	46.30	47.00	14	12,082	0.12%
2018/11/28	6	44.63	20	44.30	45.30	-14	11,511	-0.12%
2018/11/26	9	41.69	5	41.70	41.40	4	11,163	0.04%
2018/11/23	8	42.28	8	42.10	41.90	0	10,973	0.00%
2018/11/22	1	45.15	2	44.00	42.60	-1	10,822	-0.01%
2018/11/21	2	43.00	1	43.10	43.00	1	10,409	0.01%
2018/11/20	0	0.00	2	42.80	42.80	-2	10,156	-0.02%
2018/11/19	3	42.42	6	42.50	41.85	-3	9,861	-0.03%
2018/11/16	11	44.21	9	43.21	43.00	2	9,654	0.02%
2018/11/15	8	43.14	15	43.08	42.90	-7	9,436	-0.07%
2018/11/14	57	44.18	30	44.10	43.00	27	9,140	0.30%
2018/11/13	133	44.01	158	44.23	44.55	-25	8,732	-0.29%	大買/大賣/
2018/11/12	12	41.11	14	41.18	42.35	-2	7,639	-0.03%
2018/11/09	16	39.05	25	39.08	38.50	-9	7,419	-0.12%
2018/11/08	15	39.12	14	39.11	39.10	1	7,418	0.01%
2018/11/07	13	35.33	5	35.52	37.15	8	7,128	0.11%
2018/11/06	1	34.25	12	34.69	33.80	-11	7,101	-0.15%
2018/11/05	18	35.38	41	34.87	34.85	-23	7,288	-0.32%
2018/11/02	38	35.21	16	35.15	35.70	22	7,240	0.30%
2018/11/01	10	34.83	5	34.94	34.90	5	7,135	0.07%
2018/10/31	3	33.80	20	33.35	33.60	-17	7,146	-0.24%
2018/10/30	46	32.58	4	32.70	32.70	42	7,060	0.59%
2018/10/29	23	31.80	10	31.69	31.70	13	6,981	0.19%
2018/10/26	0	0.00	4	32.10	31.15	-4	6,938	-0.06%
2018/10/25	4	32.20	6	31.92	31.70	-2	6,878	-0.03%
2018/10/24	13	34.77	26	34.47	33.40	-13	6,787	-0.19%
2018/10/23	5	33.28	3	33.03	33.00	2	6,567	0.03%
2018/10/22	24	33.08	3	32.90	33.80	21	6,553	0.32%
2018/10/18	0	0.00	3	31.80	31.65	-3	6,359	-0.05%
2018/10/17	10	31.85	22	31.76	31.10	-12	6,306	-0.19%
2018/10/16	0	0.00	5	31.90	31.85	-5	6,232	-0.08%
2018/10/15	1	30.40	2	32.40	32.10	-1	6,185	-0.02%
2018/10/12	12	31.14	0	0.00	31.10	12	6,113	0.20%
2018/10/11	3	30.53	11	31.45	30.40	-8	6,168	-0.13%
2018/10/09	31	34.03	33	34.48	33.75	-2	5,982	-0.03%
2018/10/08	21	35.35	15	36.27	35.50	6	5,802	0.10%
2018/10/05	8	37.98	2	37.73	38.40	6	5,547	0.11%
2018/10/01	1	40.25	0	0.00	39.90	1	5,281	0.02%
2018/09/28	1	41.15	5	41.25	40.60	-4	5,253	-0.08%
2018/09/27	7	42.06	11	42.15	42.20	-4	5,235	-0.08%
2018/09/26	30	42.99	17	42.81	43.05	13	5,288	0.25%
2018/09/20	14	39.66	13.4	40.14	39.40	0.6	5,200	0.01%
2018/09/13	0	0.00	1	39.20	39.30	-1	5,096	-0.02%
2018/09/11	0	0.00	11	39.19	38.80	-11	5,147	-0.21%
2018/09/10	1	39.30	5	38.90	37.20	-4	5,086	-0.08%
2018/09/07	2	40.33	1	41.00	39.90	1	5,012	0.02%
2018/09/06	2	43.05	1	43.15	42.70	1	4,873	0.02%
2018/09/03	0	0.00	4	44.20	43.45	-4	4,930	-0.08%
2018/08/28	2	44.25	1	44.25	44.40	1	5,106	0.02%
2018/08/27	0	0.00	1	43.95	44.10	-1	5,144	-0.02%
2018/08/24	0	0.00	3	43.68	43.55	-3	5,162	-0.06%
2018/08/23	0	0.00	1	43.80	44.15	-1	5,221	-0.02%
2018/08/22	13	43.48	13	43.79	44.35	0	5,244	0.00%
2018/08/20	0	0.00	2	42.30	42.10	-2	5,034	-0.04%
2018/08/17	4	43.90	0	0.00	43.20	4	5,033	0.08%
2018/08/16	5	42.46	54	42.30	43.55	-49	5,097	-0.96%
2018/08/15	5	44.02	10	44.04	42.85	-5	5,021	-0.10%
2018/08/14	8	46.31	4	46.15	46.15	4	4,878	0.08%
2018/08/13	1	47.55	0	0.00	47.05	1	4,842	0.02%
2018/08/10	6	48.28	4	48.03	47.05	2	4,764	0.04%
2018/08/08	0	0.00	6	52.50	52.60	-6	4,743	-0.13%
2018/08/07	8	52.13	4	52.75	52.40	4	4,823	0.08%
2018/08/06	0	0.00	0.2	55.40	55.40	-0.2	4,710	0.00%
2018/08/02	4	54.33	4	54.60	54.00	0	4,757	0.00%
2018/07/31	2	54.45	1	54.90	53.90	1	4,998	0.02%
2018/07/30	2	53.90	2	54.20	53.90	0	5,051	0.00%
2018/07/27	2	54.20	0	0.00	54.80	2	5,066	0.04%
2018/07/23	0	0.00	1	53.40	53.40	-1	5,553	-0.02%
2018/07/18	0	0.00	0	55.00	55.00	0	5,598	0.00%
2018/07/10	0	0.00	4	51.28	51.20	-4	5,642	-0.07%
2018/07/05	3	51.40	0	0.00	51.30	3	5,724	0.05%
2018/07/04	0	0.00	3	52.00	50.60	-3	5,784	-0.05%
2018/07/03	1	54.80	15	54.76	52.80	-14	5,779	-0.24%
2018/06/29	10	56.46	0	0.00	56.90	10	5,851	0.17%
2018/06/28	1	56.30	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	2	57.30	56.90	-2	6,064	-0.03%
2018/06/26	0	0.00	1	55.90	56.00	-1	6,129	-0.02%
2018/06/22	2	56.45	0	0.00	56.70	2	6,855	0.03%
2018/06/21	0	0.00	0	56.90	56.50	0	6,885	0.00%
2018/06/20	1	57.80	0	0.00	56.90	1	6,973	0.01%
2018/06/19	0	0.00	2	59.70	59.00	-2	7,225	-0.03%
2018/06/15	0	0.00	0	59.50	59.30	0	7,445	0.00%
2018/06/14	1	60.20	1	60.40	59.50	0	7,359	0.00%
2018/06/13	0	0.00	0.1	59.90	59.90	-0.1	7,333	0.00%
2018/06/11	14.1	59.82	11	59.61	59.60	3.1	7,387	0.04%
2018/06/08	10	60.30	12	60.48	60.20	-2	7,373	-0.03%
2018/06/07	12	61.08	16	59.88	59.70	-4	7,417	-0.05%
2018/06/06	3	61.00	13.1	60.57	60.60	-10.1	7,372	-0.14%
2018/06/05	9	60.04	5	60.48	59.90	4	7,306	0.05%
2018/06/04	1	59.00	2	58.80	59.20	-1	7,203	-0.01%
2018/06/01	8	58.50	20	58.50	58.50	-12	7,200	-0.17%
2018/05/31	3	59.13	2	58.60	58.60	1	7,188	0.01%
2018/05/30	10	58.70	0	0.00	58.50	10	7,156	0.14%
2018/05/29	0	0.00	1	58.90	58.30	-1	7,114	-0.01%
2018/05/28	3	59.33	9.2	58.70	58.60	-6.2	7,133	-0.09%
2018/05/25	0	0.00	1.8	58.34	58.20	-1.8	7,156	-0.02%
2018/05/24	1	59.00	1	58.40	59.10	0	7,129	0.00%
2018/05/23	8	57.48	10	57.48	57.20	-2	7,063	-0.03%
2018/05/22	0	0.00	2	59.00	58.10	-2	7,053	-0.03%
2018/05/21	6	58.80	0	0.00	58.70	6	7,088	0.08%
2018/05/18	21	58.34	0	0.00	58.30	21	7,084	0.30%
2018/05/17	4	59.43	27	61.52	59.50	-23	7,133	-0.32%
2018/05/16	11	58.72	0	0.00	58.40	11	6,987	0.16%
2018/05/15	1	58.00	2	58.60	57.80	-1	7,014	-0.01%
2018/05/14	5	56.90	0	0.00	56.80	5	7,104	0.07%
2018/05/10	1	56.50	1	57.00	56.50	0	7,105	0.00%
2018/05/09	4	56.63	9	56.58	56.40	-5	7,127	-0.07%
2018/05/08	2	58.70	2	58.90	57.50	0	7,379	0.00%
2018/05/07	3	56.60	2.2	56.72	56.70	0.9	7,288	0.01%
2018/05/03	1	58.70	1	58.10	58.10	0	7,256	0.00%
2018/05/02	6	60.12	6	59.95	58.40	0	7,308	0.00%
2018/04/30	1	55.90	3	58.77	60.50	-2	7,271	-0.03%
2018/04/27	5	56.34	2	56.85	55.00	3	7,150	0.04%
2018/04/26	3	58.80	3	59.57	57.40	0	7,033	0.00%
2018/04/25	6	60.70	5.9	60.93	60.70	0.1	6,981	0.00%
2018/04/24	2	60.80	5	60.78	60.00	-3	7,009	-0.04%
2018/04/23	1	61.50	5	61.60	61.20	-4	7,046	-0.06%
2018/04/19	20	61.50	0	0.00	61.50	20	7,065	0.28%
2018/04/18	0	0.00	1	61.80	61.80	-1	7,038	-0.01%
2018/04/17	25	62.38	3	63.00	61.80	22	7,018	0.31%
2018/04/13	2	63.00	0	0.00	63.00	2	6,967	0.03%
2018/04/12	1	63.90	0	0.00	63.60	1	7,059	0.01%
2018/04/11	1	64.30	0	0.00	63.70	1	7,116	0.01%
2018/04/10	11	65.33	0	0.00	64.50	11	7,222	0.15%
2018/04/09	0	0.00	2	67.40	66.50	-2	7,178	-0.03%
2018/04/02	8	69.68	17	68.58	67.30	-9	7,089	-0.13%
2018/03/31	4	68.18	1	68.10	68.10	3	6,997	0.04%
2018/03/30	0	0.00	6	67.47	66.30	-6	6,861	-0.09%
2018/03/29	1	66.50	35	66.91	66.30	-34	6,865	-0.50%
2018/03/28	100	67.21	51	66.99	66.20	49	6,917	0.71%
2018/03/27	7	67.07	22	66.65	67.00	-15	7,085	-0.21%
2018/03/26	10	63.90	0	0.00	63.00	10	6,669	0.15%
2018/03/23	2	64.30	3	64.20	63.90	-1	6,718	-0.01%
2018/03/22	7	68.20	7	68.64	66.00	0	6,790	0.00%
2018/03/21	14	65.15	3	64.90	67.60	11	6,851	0.16%
2018/03/19	0	0.00	3	62.60	62.40	-3	6,891	-0.04%
2018/03/16	1	63.10	0	0.00	62.30	1	6,897	0.01%
2018/03/14	3	62.20	1	62.20	62.30	2	6,820	0.03%
2018/03/13	2	62.90	0	0.00	63.00	2	6,827	0.03%
2018/03/08	0	0.00	33	60.92	61.10	-33	6,825	-0.48%
2018/03/07	31	60.45	4	60.05	60.50	27	6,847	0.39%
2018/03/06	0	0.00	1	60.60	60.50	-1	6,860	-0.01%
2018/03/02	1.1	61.06	0	0.00	61.00	1.1	6,868	0.02%
2018/03/01	0	0.00	2	60.60	61.40	-2	6,871	-0.03%
2018/02/27	0	0.00	1	62.80	61.00	-1	6,895	-0.01%
2018/02/26	0	0.00	1	62.10	62.20	-1	6,970	-0.01%
2018/02/23	0	0.00	3	62.97	62.50	-3	7,025	-0.04%
2018/02/22	0	0.00	1	62.00	62.00	-1	7,022	-0.01%
2018/02/21	0	0.00	1	62.60	63.00	-1	7,023	-0.01%
2018/02/12	12	60.09	1	60.20	59.90	11	6,981	0.16%
2018/02/09	1	60.00	0	0.00	60.00	1	7,002	0.01%
2018/02/08	1	62.60	1	62.40	62.10	0	6,923	0.00%
2018/02/07	2	64.25	3	63.97	63.50	-1	6,972	-0.01%
2018/02/06	4	63.88	5	63.04	62.30	-1	6,922	-0.01%
2018/02/05	3	68.60	2	68.40	68.60	1	6,841	0.01%
2018/02/01	0	0.00	11	71.20	70.50	-11	6,928	-0.16%
2018/01/31	34	72.62	23	72.29	71.00	11	6,891	0.16%
2018/01/29	3	70.83	2	70.85	70.20	1	6,547	0.02%
2018/01/26	2	69.20	2	69.10	69.30	0	6,519	0.00%
2018/01/25	2	69.10	16.1	69.91	68.60	-14.1	6,529	-0.22%
2018/01/24	1	69.20	1	70.00	69.20	0	6,512	0.00%
2018/01/18	0	0.00	1	72.80	72.00	-1	6,477	-0.02%
2018/01/17	0	0.00	32	72.95	73.00	-32	6,488	-0.49%
2018/01/16	31	73.07	27	73.01	72.60	4	6,478	0.06%
2018/01/15	0	0.00	1	72.20	71.80	-1	6,461	-0.02%
2018/01/11	4	70.43	3	70.60	70.20	1	6,582	0.02%
2018/01/10	24	71.84	1	71.00	70.80	23	6,671	0.34%
2018/01/09	0	0.00	3	72.30	72.30	-3	6,799	-0.04%
2018/01/08	8	73.41	1	73.80	72.00	7	6,845	0.10%
2018/01/05	0	0.00	7	75.81	75.20	-7	6,877	-0.10%
2018/01/04	11	76.21	2	74.75	75.60	9	6,877	0.13%
2018/01/03	0	0.00	5	74.42	74.20	-5	6,916	-0.07%
2018/01/02	4	74.00	4	73.60	73.90	0	6,985	0.00%