宏達電 (2498)-新光-新竹券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.60
漲跌
▲0.45
漲幅
+1.04%
成交量
11,949張
產業
上市通信網路類股
1093人加入追蹤

立即追蹤
本地時間: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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	10	44.65	9	44.75	43.60	1	4,148	0.02%
2024/05/30	4	43.29	6	43.31	43.15	-2	4,029	-0.05%
2024/05/29	4	43.63	2	43.75	43.30	2	4,067	0.05%
2024/05/28	1	43.10	11	43.08	43.40	-10	4,037	-0.25%
2024/05/27	2	42.90	3.1	42.68	43.30	-1	4,072	-0.03%
2024/05/24	3	41.92	0	0.00	42.05	3	4,234	0.07%
2024/05/23	3	42.82	1	43.25	42.50	2	4,241	0.05%
2024/05/22	2	43.68	1	43.60	43.50	1	4,278	0.02%
2024/05/21	1	42.70	1	42.85	42.70	0	4,302	0.00%
2024/05/20	0	0.00	1	43.50	43.40	-1	4,363	-0.02%
2024/05/17	1	43.15	0	0.00	43.20	1	4,402	0.02%
2024/05/16	1.1	42.82	0.2	42.90	43.25	0.9	4,424	0.02%
2024/05/15	0	0.00	1	43.00	42.60	-1	4,435	-0.02%
2024/05/14	0	0.00	3	42.42	42.25	-3	4,440	-0.07%
2024/05/10	10.1	41.10	1	41.40	41.60	9.1	4,543	0.20%
2024/05/09	0	0.00	3	42.08	41.60	-3	4,525	-0.07%
2024/05/08	10	42.15	0	0.00	42.45	10	4,553	0.22%
2024/05/07	6	41.95	1	42.10	42.00	5	4,588	0.11%
2024/05/03	0	0.00	6	43.25	42.85	-6	4,605	-0.13%
2024/05/02	3	42.60	0	0.00	42.65	3	4,628	0.06%
2024/04/30	15	42.88	1	43.10	42.65	14	4,710	0.30%
2024/04/29	0	0.00	21	42.73	43.40	-21	4,755	-0.44%
2024/04/26	2	42.08	1	42.30	42.05	1	4,783	0.02%
2024/04/25	3.1	41.72	2	41.60	41.70	1.1	4,837	0.02%
2024/04/24	0	0.00	1	42.45	42.40	-1	4,880	-0.02%
2024/04/23	1	42.15	1	42.25	42.15	0	4,994	0.00%
2024/04/22	1	41.65	4	42.59	41.45	-3	5,075	-0.06%
2024/04/19	4.1	41.67	2	42.08	41.45	2.1	5,086	0.04%
2024/04/18	8.1	42.60	34	43.07	43.25	-25.9	5,124	-0.51%
2024/04/17	10	43.15	50.5	43.00	42.80	-40.5	5,293	-0.76%
2024/04/16	15	43.96	197	43.74	42.90	-182	5,669	-3.21%	大賣/鉅額交易
2024/04/15	1	45.30	6.3	46.06	45.15	-5.3	6,724	-0.08%
2024/04/12	14	46.13	25	46.15	46.05	-11	7,381	-0.15%
2024/04/11	5	45.66	34	45.51	45.55	-29	7,361	-0.39%
2024/04/10	10	46.79	15	46.42	46.40	-5	7,393	-0.07%
2024/04/09	6	46.60	1	46.65	46.65	5	7,483	0.07%
2024/04/03	8	46.84	0	0.00	47.20	8	7,548	0.11%
2024/04/02	2	47.73	5	47.57	47.50	-3	7,602	-0.04%
2024/04/01	1	48.10	14	48.13	48.25	-13	7,772	-0.17%
2024/03/29	0	47.65	7	47.40	47.20	-7	7,874	-0.09%
2024/03/28	0	0.00	2	47.85	47.65	-2	8,335	-0.02%
2024/03/27	0	0.00	6	48.22	47.65	-6	8,601	-0.07%
2024/03/26	3	48.18	55	47.80	47.85	-52	8,590	-0.61%
2024/03/25	8	48.68	8	48.46	48.00	0	8,579	0.00%
2024/03/22	0.2	47.30	5	47.05	47.45	-4.8	8,472	-0.06%
2024/03/21	2	46.85	9	46.76	47.05	-7	8,556	-0.08%
2024/03/20	2	45.98	31	45.95	46.00	-29	8,743	-0.33%
2024/03/19	0	0.00	20	45.60	45.65	-20	9,139	-0.22%
2024/03/18	0	0.00	6	45.30	45.80	-6	9,152	-0.07%
2024/03/15	10	45.15	0	0.00	45.15	10	9,180	0.11%
2024/03/14	5	46.06	64	46.11	45.50	-59	9,179	-0.64%
2024/03/13	4	46.44	5	45.90	45.90	-1	9,195	-0.01%
2024/03/12	0	46.45	9	46.74	47.25	-9	9,209	-0.10%
2024/03/11	7	46.27	1	46.20	46.20	6	9,198	0.07%
2024/03/08	10	46.34	69	46.00	45.90	-59	9,224	-0.64%
2024/03/07	7	47.49	10	47.35	47.00	-3	9,146	-0.03%
2024/03/06	89.5	47.41	7.1	47.23	47.10	82.4	9,092	0.91%
2024/03/05	3	49.07	15	49.30	48.90	-12	8,969	-0.13%
2024/03/04	4	49.51	4	49.54	49.20	0	8,958	0.00%
2024/03/01	2	48.98	2	49.08	48.95	0	8,982	0.00%
2024/02/29	12	48.78	26	48.94	48.75	-14	8,985	-0.16%
2024/02/27	22	49.22	45	50.33	48.60	-23	9,009	-0.26%
2024/02/26	1	48.45	0	0.00	49.00	1	8,870	0.01%
2024/02/23	14.3	48.88	2	48.70	48.50	12.3	8,971	0.14%
2024/02/22	8	49.36	0	0.00	49.00	8	8,973	0.09%
2024/02/21	17	49.09	1	49.95	49.55	16	9,009	0.18%
2024/02/20	32.2	49.93	2	50.20	49.20	30.2	9,182	0.33%
2024/02/19	1	50.10	22.2	50.31	50.00	-21.2	9,162	-0.23%
2024/02/16	0	0.00	14	49.90	50.00	-14	9,254	-0.15%
2024/02/15	3.2	48.79	3	49.15	49.35	0.2	9,323	0.00%
2024/02/05	77.7	49.09	2	49.43	49.05	75.7	9,356	0.81%
2024/02/02	6	50.13	23.1	50.96	50.00	-17.1	9,286	-0.18%
2024/02/01	5	50.40	8	50.35	50.70	-3	9,271	-0.03%
2024/01/31	8	49.27	1	49.95	49.10	7	9,321	0.08%
2024/01/30	18.1	49.69	1	50.30	49.50	17.1	9,409	0.18%
2024/01/29	1	50.30	1	50.60	50.50	0	9,445	0.00%
2024/01/26	4.1	50.06	9	50.61	50.00	-4.9	9,673	-0.05%
2024/01/25	1	50.50	3	50.63	50.50	-2	9,699	-0.02%
2024/01/24	4	51.83	2	53.10	51.40	2	9,681	0.02%
2024/01/23	3	52.13	42.4	51.50	51.70	-39.4	9,628	-0.41%
2024/01/22	2	51.15	8	51.23	51.50	-6	9,589	-0.06%
2024/01/19	48.2	50.46	8	50.35	50.30	40.2	9,606	0.42%
2024/01/18	13	49.55	2	49.90	50.40	11	9,580	0.11%
2024/01/17	13.1	49.78	9	49.33	49.15	4.1	9,534	0.04%
2024/01/16	4.1	50.55	2	50.45	50.30	2.1	9,430	0.02%
2024/01/15	3	51.90	6	51.65	51.30	-3	9,357	-0.03%
2024/01/12	9	51.73	11	52.00	51.60	-2	9,351	-0.02%
2024/01/11	11.4	52.32	3	52.40	52.10	8.4	9,297	0.09%
2024/01/10	31.3	52.92	18	52.75	52.20	13.3	9,242	0.14%
2024/01/09	142	54.29	143	54.35	54.70	-1	8,994	-0.01%	大買/大賣/
2024/01/08	50	52.82	76.1	53.60	52.90	-26.1	7,866	-0.33%
2024/01/05	13	48.95	8.4	48.97	48.90	4.7	7,192	0.06%
2024/01/04	11.4	48.88	1.1	48.84	48.65	10.3	7,219	0.14%
2024/01/03	7.1	49.46	14.5	49.57	49.40	-7.4	7,236	-0.10%
2024/01/02	5	51.96	9	51.12	50.70	-4	7,178	-0.06%
2023/12/29	3	51.50	19	51.34	51.30	-16	7,236	-0.22%
2023/12/28	16	52.09	83	51.90	51.60	-67	7,246	-0.92%
2023/12/27	24.2	52.54	13	52.59	52.10	11.2	7,194	0.16%
2023/12/26	56.5	51.92	10	51.79	51.50	46.5	7,015	0.66%
2023/12/25	90.3	53.33	101.1	53.26	52.00	-10.8	6,901	-0.16%	大賣/
2023/12/22	65.1	50.90	31.1	51.22	51.20	34	6,432	0.53%
2023/12/21	1	49.10	0	0.00	49.15	1	6,176	0.02%
2023/12/20	1	48.90	10	49.16	49.55	-9	6,172	-0.15%
2023/12/19	28	48.54	0	0.00	48.65	28	6,148	0.46%
2023/12/18	6.2	49.65	2	49.25	49.25	4.2	6,148	0.07%
2023/12/15	38	50.59	8	51.10	50.80	30	6,065	0.49%
2023/12/14	20	51.32	39.3	51.03	52.00	-19.3	5,873	-0.33%
2023/12/13	1	48.40	1	48.55	48.30	0	5,425	0.00%
2023/12/12	0.8	48.49	2	48.70	48.30	-1.2	5,435	-0.02%
2023/12/11	0	48.75	6	48.75	48.70	-6	5,466	-0.11%
2023/12/08	5	49.04	5	49.13	48.85	0	5,475	0.00%
2023/12/07	2	48.50	0	0.00	48.40	2	5,460	0.04%
2023/12/06	3	48.97	2.2	48.89	48.90	0.8	5,428	0.02%
2023/12/05	14.1	49.19	1.1	49.23	49.20	13	5,435	0.24%
2023/12/04	3	50.03	3.5	49.99	49.75	-0.5	5,473	-0.01%
2023/12/01	5	49.72	4.1	49.50	49.45	1	5,453	0.02%
2023/11/30	3	50.47	5	50.05	50.20	-2	5,414	-0.04%
2023/11/29	1.1	49.35	3.2	49.71	49.65	-2.1	5,370	-0.04%
2023/11/28	7.7	49.46	8	49.79	50.00	-0.3	5,348	-0.01%
2023/11/27	4	49.19	13	48.52	48.45	-9	5,299	-0.17%
2023/11/24	4.3	49.16	3	49.40	49.05	1.3	5,291	0.02%
2023/11/23	12	50.10	9.2	50.16	50.10	2.8	5,249	0.05%
2023/11/22	13	49.93	23	50.14	50.00	-10	5,226	-0.19%
2023/11/21	6	49.27	4	49.26	49.30	2	5,125	0.04%
2023/11/20	12	49.60	7	49.65	49.15	5	5,091	0.10%
2023/11/17	27.1	49.31	35	49.22	49.45	-7.9	5,037	-0.16%
2023/11/16	7	47.57	10	48.11	48.15	-3	4,841	-0.06%
2023/11/15	14	47.92	23	48.15	48.00	-9	4,817	-0.19%
2023/11/14	13	47.14	8	47.44	47.20	5	4,728	0.11%
2023/11/13	7	46.48	5	47.03	46.75	2	4,668	0.04%
2023/11/10	0	0.00	2	46.20	45.90	-2	4,645	-0.04%
2023/11/09	3	46.40	0.5	46.41	46.30	2.5	4,668	0.05%
2023/11/08	5	46.90	8	47.29	47.40	-3	4,731	-0.06%
2023/11/07	10	45.95	2	46.15	46.05	8	4,652	0.17%
2023/11/06	4	48.14	4	48.01	48.10	0	4,602	0.00%
2023/11/03	30	47.59	75.1	47.60	47.40	-45.1	4,549	-0.99%
2023/11/02	1	46.05	3	45.65	45.85	-2	4,356	-0.05%
2023/11/01	3	44.63	0	0.00	44.75	3	4,470	0.07%
2023/10/31	5	46.10	2	44.30	44.10	3	4,598	0.07%
2023/10/30	1	46.25	1	46.10	45.75	0	4,807	0.00%
2023/10/27	4	46.18	4.1	46.82	46.00	-0.1	4,872	0.00%
2023/10/26	11.1	45.30	0	0.00	45.15	11.1	4,880	0.23%
2023/10/25	10	46.10	26	46.57	46.60	-16	4,945	-0.32%
2023/10/24	3	45.50	1	45.75	45.70	2	5,041	0.04%
2023/10/23	1	45.00	1	45.55	45.30	0	5,087	0.00%
2023/10/20	2.1	45.09	8	45.60	45.70	-5.9	5,146	-0.11%
2023/10/19	6.5	45.84	0.1	45.75	45.85	6.4	5,182	0.12%
2023/10/18	14.2	46.59	32	46.27	46.60	-17.8	5,274	-0.34%
2023/10/17	43	49.65	32	48.23	48.10	11	5,172	0.21%
2023/10/16	1	49.20	0	0.00	49.05	1	5,121	0.02%
2023/10/13	1.1	50.09	1	50.10	50.10	0.1	5,240	0.00%
2023/10/12	10	50.30	6	50.18	50.30	4	5,366	0.07%
2023/10/11	8	49.23	4	49.36	49.25	4	5,491	0.07%
2023/10/06	2	49.83	0	0.00	49.65	2	5,673	0.04%
2023/10/05	45	49.97	54	50.13	50.30	-9	6,014	-0.15%
2023/10/04	1	47.27	0	0.00	47.45	1	6,175	0.02%
2023/10/03	2	48.85	0	0.00	48.75	2	6,183	0.03%
2023/10/02	1	48.95	1	48.85	49.10	0	6,297	0.00%
2023/09/28	4	48.44	0	0.00	48.10	4	6,410	0.06%
2023/09/26	0	48.87	5	49.45	48.65	-5	6,496	-0.08%
2023/09/25	8	49.63	0	0.00	49.45	8	6,506	0.12%
2023/09/22	0	49.35	6	48.32	49.65	-6	6,536	-0.09%
2023/09/21	5	48.44	9	48.50	48.45	-4	6,600	-0.06%
2023/09/19	1	49.65	0	0.00	49.45	1	6,662	0.02%
2023/09/18	5	50.50	2	50.65	50.50	3	6,695	0.04%
2023/09/15	2.1	50.41	0	0.00	50.40	2.1	6,888	0.03%
2023/09/14	0	0.00	2	50.75	50.90	-2	6,926	-0.03%
2023/09/13	0	0.00	0.1	49.55	49.50	-0.1	6,999	0.00%
2023/09/12	3	49.62	10	49.76	49.80	-7	7,080	-0.10%
2023/09/11	3	49.50	6	49.95	49.30	-3	7,089	-0.04%
2023/09/08	3	50.23	1	50.50	50.10	2	7,114	0.03%
2023/09/07	8	51.35	1	52.20	51.00	7	7,133	0.10%
2023/09/06	2	52.15	0	0.00	51.80	2	7,155	0.03%
2023/09/05	4	52.80	0	0.00	53.00	4	7,188	0.06%
2023/09/01	2	52.50	2	52.35	52.10	0	7,380	0.00%
2023/08/31	5	52.84	2.5	52.76	52.80	2.5	7,669	0.03%
2023/08/30	4	52.28	5	52.46	52.50	-1	8,030	-0.01%
2023/08/28	0	0.00	5	50.60	50.40	-5	8,214	-0.06%
2023/08/25	2	51.40	2.2	51.67	51.10	-0.2	8,264	0.00%
2023/08/24	3	51.40	8	51.63	51.10	-5	8,394	-0.06%
2023/08/23	0	0.00	2.1	51.60	51.50	-2.1	8,696	-0.02%
2023/08/22	1	51.70	2	51.30	50.70	-1	8,767	-0.01%
2023/08/21	6	51.33	11	51.21	51.20	-5	8,833	-0.06%
2023/08/18	2	50.95	2	50.60	50.70	0	8,856	0.00%
2023/08/17	0	0.00	2	50.95	51.00	-2	8,893	-0.02%
2023/08/16	1	49.50	0.2	50.20	50.40	0.8	8,956	0.01%
2023/08/15	0	0.00	10.1	49.85	50.00	-10.1	8,958	-0.11%
2023/08/14	6.4	49.18	3	49.38	49.10	3.4	9,137	0.04%
2023/08/11	2	50.10	3	50.50	50.10	-1	9,121	-0.01%
2023/08/10	9	50.72	8	50.49	50.50	1	9,128	0.01%
2023/08/09	0	0.00	1	52.00	51.90	-1	9,074	-0.01%
2023/08/08	2.2	51.94	2	52.00	51.90	0.2	9,086	0.00%
2023/08/07	7	50.30	8.5	50.93	52.30	-1.5	9,133	-0.02%
2023/08/04	7	51.59	2	51.30	51.10	5	9,024	0.06%
2023/08/02	16.3	53.39	4	53.83	52.50	12.3	8,926	0.14%
2023/08/01	0	55.90	5	56.10	55.60	-5	8,713	-0.06%
2023/07/31	9	56.02	5	56.38	55.80	4	8,672	0.05%
2023/07/28	18.1	56.29	5	56.16	56.00	13.1	8,619	0.15%
2023/07/27	6	56.83	16	56.95	57.20	-10	8,602	-0.12%
2023/07/26	17	55.97	15	56.15	55.50	2	8,529	0.02%
2023/07/25	6	55.88	1	56.10	55.70	5	8,563	0.06%
2023/07/24	9	56.64	6	56.77	56.30	3	8,609	0.03%
2023/07/21	21	57.20	20	57.56	57.80	1	8,621	0.01%
2023/07/20	0.4	56.30	0	0.00	57.00	0.4	8,657	0.00%
2023/07/19	4.1	56.47	7	55.99	55.60	-2.9	8,690	-0.03%
2023/07/18	19	57.67	10	56.91	56.70	9	8,788	0.10%
2023/07/17	19	58.13	20.1	58.27	58.50	-1.1	8,914	-0.01%
2023/07/14	24	58.99	20	58.89	58.80	4	8,991	0.04%
2023/07/13	31	59.09	19	59.02	58.40	12	8,953	0.13%
2023/07/12	61	59.04	54	58.32	57.70	7	8,770	0.08%
2023/07/11	19	57.55	14	57.61	58.00	5	8,506	0.06%
2023/07/10	7.1	55.75	0	0.00	55.30	7.1	8,312	0.09%
2023/07/07	3	56.47	4.3	56.26	55.90	-1.3	8,305	-0.02%
2023/07/06	17.1	57.42	6	57.15	56.80	11.1	8,385	0.13%
2023/07/05	10.1	56.95	10.1	57.20	56.80	0.1	8,668	0.00%
2023/07/04	4	57.20	2	56.95	57.20	2	9,133	0.02%
2023/07/03	89	57.79	86	57.10	57.10	3	9,220	0.03%
2023/06/30	1	57.10	0	0.00	57.10	1	9,320	0.01%
2023/06/29	5	58.10	33	57.10	57.00	-28	9,382	-0.30%
2023/06/28	0.2	56.60	1	56.80	56.40	-0.8	9,417	-0.01%
2023/06/27	15	56.82	14	56.60	56.40	1	9,657	0.01%
2023/06/26	3.3	57.70	4	57.58	57.40	-0.7	9,898	-0.01%
2023/06/21	5	58.50	1	58.70	58.70	4	10,018	0.04%
2023/06/20	1.5	58.61	1	58.90	58.70	0.5	9,944	0.01%
2023/06/19	18.2	59.37	23.3	59.07	58.90	-5.1	10,023	-0.05%
2023/06/16	8.1	60.23	6	60.75	60.50	2.1	10,044	0.02%
2023/06/15	4	60.43	1	60.30	60.20	3	10,095	0.03%
2023/06/14	9	60.54	6.5	60.32	60.20	2.5	10,260	0.02%
2023/06/13	13	61.04	9	61.20	61.00	4	10,510	0.04%
2023/06/12	3	59.93	6	60.00	60.20	-3	10,964	-0.03%
2023/06/09	3	60.63	0	0.00	60.40	3	11,189	0.03%
2023/06/08	8	61.24	5	61.12	60.40	3	11,507	0.03%
2023/06/07	7.2	61.73	8.2	61.74	62.00	-1	11,855	-0.01%
2023/06/06	17	61.59	23	61.48	61.00	-6	12,463	-0.05%
2023/06/05	48.2	64.41	38.5	64.55	63.60	9.7	12,483	0.08%
2023/06/02	22.3	62.93	16.1	63.10	62.90	6.2	12,292	0.05%
2023/06/01	5.5	62.26	5	62.42	62.40	0.5	12,408	0.00%
2023/05/31	7	62.06	7	62.30	61.80	0	12,681	0.00%
2023/05/30	5	61.62	14	61.70	61.80	-9	13,018	-0.07%
2023/05/29	49.2	61.35	54.6	61.03	61.50	-5.3	13,433	-0.04%
2023/05/26	16	58.88	6	58.63	58.40	10	13,751	0.07%
2023/05/25	13	60.22	14	59.99	59.40	-1	14,297	-0.01%
2023/05/24	10	59.80	1	59.50	59.60	9	14,541	0.06%
2023/05/23	14	60.07	16	60.33	60.10	-2	15,234	-0.01%
2023/05/22	14.1	60.02	14.3	59.91	60.30	-0.3	15,543	0.00%
2023/05/19	10.3	59.01	2	59.10	59.00	8.3	15,668	0.05%
2023/05/18	28	59.73	29.1	59.19	58.90	-1	15,860	-0.01%
2023/05/17	13	58.10	17	58.15	58.40	-4	16,248	-0.02%
2023/05/16	6	57.47	1	57.60	57.60	5	16,400	0.03%
2023/05/15	7	57.17	5.1	56.70	56.60	2	16,607	0.01%
2023/05/12	7.1	56.50	3	57.10	57.20	4.1	17,142	0.02%
2023/05/11	8.1	57.13	7.1	56.58	56.00	1	17,695	0.01%
2023/05/10	5.1	56.85	26	57.21	57.50	-20.9	18,116	-0.12%
2023/05/09	15	56.52	7	56.66	56.80	8	18,824	0.04%
2023/05/08	10.5	57.70	11.1	57.61	57.40	-0.6	19,949	0.00%
2023/05/05	1.3	57.28	3	57.13	57.30	-1.7	21,816	-0.01%
2023/05/04	3.9	56.80	4	56.65	56.80	-0.1	22,378	0.00%
2023/05/03	11	56.39	1	56.50	56.50	10	22,607	0.04%
2023/05/02	14.1	57.24	8	57.31	57.50	6.1	22,964	0.03%
2023/04/28	20.1	57.29	18	56.78	56.70	2.1	23,193	0.01%
2023/04/27	34	56.20	20	56.48	56.20	14	23,205	0.06%
2023/04/26	6	56.22	12	56.17	56.50	-6.1	23,243	-0.03%
2023/04/25	17.1	56.25	12.7	56.48	55.90	4.4	23,544	0.02%
2023/04/24	10	58.00	10	58.30	58.00	0	23,797	0.00%
2023/04/21	16.2	58.56	23	58.33	58.10	-6.8	23,910	-0.03%
2023/04/20	80.2	60.08	34	60.40	59.60	46.2	23,913	0.19%
2023/04/19	24	62.42	8	62.30	61.70	16	23,949	0.07%
2023/04/18	9	64.26	11	63.83	63.30	-2	24,001	-0.01%
2023/04/17	13	64.94	11	64.78	64.60	2	24,530	0.01%
2023/04/14	4.1	64.15	10	64.12	64.30	-5.9	24,969	-0.02%
2023/04/13	17	63.98	13	64.51	63.70	4	25,245	0.02%
2023/04/12	13	64.77	7	64.81	64.70	6	25,380	0.02%
2023/04/11	23.5	65.15	26	64.71	64.30	-2.5	25,460	-0.01%
2023/04/10	46.9	64.75	45.1	65.03	65.20	1.8	25,447	0.01%
2023/04/07	96	64.68	100	64.54	64.10	-4	25,252	-0.02%
2023/04/06	11	63.06	12	63.18	63.60	-1	24,885	0.00%
2023/03/31	24.1	62.10	29.3	62.15	62.60	-5.2	24,950	-0.02%
2023/03/30	11	61.88	10	61.95	62.00	1	25,029	0.00%
2023/03/29	22	61.94	8	61.83	61.60	14	25,176	0.06%
2023/03/28	60.1	62.66	12	62.44	61.70	48.1	25,355	0.19%
2023/03/27	126	63.78	80	64.29	63.60	46	25,215	0.18%	大買/
2023/03/24	48.1	63.56	17	63.49	63.00	31.1	25,157	0.12%
2023/03/23	16	63.20	11	63.05	63.10	5	25,160	0.02%
2023/03/22	10	63.32	9	63.52	63.30	1	25,290	0.00%
2023/03/21	46.2	63.18	18	63.06	62.70	28.2	25,422	0.11%
2023/03/20	7	62.41	6	63.00	63.20	1	25,545	0.00%
2023/03/17	10	61.97	16	61.96	62.20	-6	25,901	-0.02%
2023/03/16	48	61.26	116	62.00	61.10	-68	26,237	-0.26%	大賣/
2023/03/15	22	63.49	61	63.54	63.00	-39	26,537	-0.15%
2023/03/14	36.7	63.22	122	62.40	62.50	-85.3	26,978	-0.32%	大賣/
2023/03/13	35.5	61.34	145	61.40	62.60	-109.5	27,719	-0.39%	大賣/鉅額交易
2023/03/10	33.3	62.63	32.1	62.60	62.60	1.2	28,235	0.00%
2023/03/09	92.7	65.55	93	65.24	64.40	-0.3	29,472	0.00%
2023/03/08	68	63.74	17	63.81	63.40	51	29,774	0.17%
2023/03/07	35	65.22	525	65.15	64.90	-490	29,637	-1.65%	大賣/鉅額交易
2023/03/06	69.3	64.64	48	64.72	64.80	21.3	29,643	0.07%
2023/03/03	55	64.15	150.2	63.71	63.60	-95.2	29,568	-0.32%	大賣/
2023/03/02	109	65.32	55.1	65.13	64.80	53.9	29,462	0.18%	大買/
2023/03/01	64	66.57	81	66.72	66.10	-17	29,189	-0.06%
2023/02/24	66	66.72	35	66.57	65.40	31	28,773	0.11%
2023/02/23	88.1	66.26	72	66.89	66.70	16.1	28,439	0.06%
2023/02/22	124.2	65.67	11	65.45	64.60	113.2	28,059	0.40%	大買/鉅額交易
2023/02/21	84	67.44	107	67.40	66.70	-23	27,948	-0.08%	大賣/
2023/02/20	113	66.65	107.4	66.81	66.90	5.6	27,536	0.02%	大買/大賣/
2023/02/17	39	65.78	43	65.30	65.80	-4	27,439	-0.01%
2023/02/16	16	65.21	73	65.40	65.60	-57	27,622	-0.21%
2023/02/15	116	64.19	85	64.31	64.50	31	27,729	0.11%	大買/
2023/02/14	70	66.29	56	65.56	65.50	14	27,359	0.05%
2023/02/13	61	65.88	57	65.26	65.20	4	27,496	0.01%
2023/02/10	119	66.25	86	65.57	65.50	33	27,637	0.12%	大買/
2023/02/09	77	66.81	86	67.35	67.70	-9	27,428	-0.03%
2023/02/08	78	66.19	66	66.35	66.30	12	27,527	0.04%
2023/02/07	154.1	66.65	106	66.25	66.10	48.1	27,519	0.17%	大買/大賣/
2023/02/06	221.3	67.59	236	67.46	68.70	-14.7	27,040	-0.05%	大買/大賣/
2023/02/03	552.2	65.86	606.7	68.21	65.10	-54.6	26,040	-0.21%	大買/大賣/
2023/02/02	7	66.20	41.1	66.55	66.90	-34.1	24,490	-0.14%
2023/02/01	22	61.09	32	60.96	60.90	-10	24,173	-0.04%
2023/01/31	50	60.16	60.2	60.50	60.80	-10.2	24,234	-0.04%
2023/01/30	9	58.58	33	58.32	59.50	-24	24,065	-0.10%
2023/01/17	125	57.22	129	57.36	57.20	-4	24,033	-0.02%	大買/大賣/
2023/01/16	26.1	57.19	23	57.35	57.20	3.1	24,166	0.01%
2023/01/13	65.1	59.01	46	58.53	57.30	19.1	24,282	0.08%
2023/01/12	30.1	59.76	22	59.82	59.50	8.1	24,235	0.03%
2023/01/11	11	59.33	14	59.25	59.00	-3	24,121	-0.01%
2023/01/10	17	58.98	14	58.94	58.80	3	24,312	0.01%
2023/01/09	75	58.83	80	59.25	58.70	-5	24,559	-0.02%
2023/01/06	63	59.21	53	58.67	58.50	10	24,854	0.04%
2023/01/05	425	58.85	389	59.09	58.70	36	25,296	0.14%	大買/大賣/
2023/01/04	73.3	58.87	43	59.01	58.80	30.3	25,241	0.12%
2023/01/03	41	57.61	50	57.67	58.10	-9	25,223	-0.04%
2022/12/30	22	56.62	19	56.09	55.70	3	25,198	0.01%
2022/12/29	13	55.45	6	55.45	55.70	7	25,355	0.03%
2022/12/28	16.3	56.37	9	56.12	55.70	7.3	25,989	0.03%
2022/12/27	11	56.65	11	56.84	57.10	0	26,174	0.00%
2022/12/26	24	55.65	12	55.71	55.70	12	26,380	0.05%
2022/12/23	6	55.02	3	55.10	55.00	3	26,855	0.01%
2022/12/22	19	56.09	16	56.11	55.40	3	27,133	0.01%
2022/12/21	16	55.53	21	55.18	55.80	-5	27,737	-0.02%
2022/12/20	17	56.68	23	54.97	54.40	-6	28,192	-0.02%
2022/12/19	56	56.50	56	57.27	56.40	0	28,938	0.00%
2022/12/16	218	57.64	7	57.79	57.20	211	29,573	0.71%	大買/鉅額交易
2022/12/15	172	58.33	16	58.64	58.20	156	30,474	0.51%	大買/鉅額交易
2022/12/14	30	58.28	28	58.41	58.40	2	31,185	0.01%
2022/12/13	39	59.42	26	59.02	58.40	13	31,538	0.04%
2022/12/12	48	59.16	34	59.42	58.90	14	31,888	0.04%
2022/12/09	50	59.84	39.1	59.95	59.40	10.9	31,984	0.03%
2022/12/08	139.1	60.13	127	59.74	59.90	12.1	31,994	0.04%	大買/大賣/
2022/12/07	40.5	59.13	31	59.04	58.00	9.5	32,125	0.03%
2022/12/06	219	60.53	230	61.20	59.90	-11	32,225	-0.03%	大買/大賣/
2022/12/05	199	60.69	421	61.21	60.40	-222	32,529	-0.68%	大買/大賣/鉅額交易
2022/12/02	314	59.30	103	58.59	59.10	211	31,931	0.66%	大買/大賣/鉅額交易
2022/12/01	170.1	59.66	401.1	58.90	57.80	-231	31,833	-0.73%	大買/大賣/鉅額交易
2022/11/30	331	53.48	57	56.29	57.60	274	31,310	0.88%	大買/鉅額交易
2022/11/29	42.1	51.06	37	51.74	52.40	5.1	31,608	0.02%
2022/11/28	7	51.81	9	51.49	51.50	-2	33,714	-0.01%
2022/11/25	8	52.89	22	53.02	52.70	-14	34,360	-0.04%
2022/11/24	10	53.50	18	53.26	53.40	-8	35,383	-0.02%
2022/11/23	11	53.13	0	53.00	52.40	11	35,608	0.03%
2022/11/22	8	52.95	7	52.89	52.80	1	35,980	0.00%
2022/11/21	16	53.66	12	53.94	52.80	4	37,064	0.01%
2022/11/18	6.1	54.55	15	53.94	53.40	-9	37,282	-0.02%
2022/11/17	14	54.92	9	54.76	54.70	5	38,061	0.01%
2022/11/16	33	54.52	36	54.56	54.50	-3	38,499	-0.01%
2022/11/15	24	53.95	18	54.28	54.30	6	38,967	0.02%
2022/11/14	59	53.92	71	54.05	54.30	-12	39,829	-0.03%
2022/11/11	33.1	53.63	14	53.64	52.40	19.1	40,889	0.05%
2022/11/10	42	52.85	58	53.06	52.70	-16	41,712	-0.04%
2022/11/09	20	53.10	25.1	53.06	53.40	-5.1	42,307	-0.01%
2022/11/08	45	53.12	37	53.19	51.80	8	43,100	0.02%
2022/11/07	22.3	53.31	29	52.93	52.50	-6.7	43,801	-0.02%
2022/11/04	97	53.01	118	53.44	53.50	-21	44,700	-0.05%	大賣/
2022/11/03	88	51.85	114	51.61	52.70	-26	44,986	-0.06%	大賣/
2022/11/02	80	50.49	74	50.86	50.50	6	45,218	0.01%
2022/11/01	77	50.40	47	50.65	50.90	30	46,009	0.07%
2022/10/31	147	50.28	94	50.45	50.50	53	46,929	0.11%	大買/
2022/10/28	11	48.51	11	48.87	48.30	0	48,686	0.00%
2022/10/27	44	49.55	77.1	49.28	50.30	-33.1	49,722	-0.07%
2022/10/26	24	49.22	19	49.18	48.40	5	50,392	0.01%
2022/10/25	6.1	49.31	2.1	49.87	49.05	4	51,129	0.01%
2022/10/24	65	49.97	121	50.53	49.65	-56	52,478	-0.11%	大賣/
2022/10/21	37.1	50.23	25	50.42	49.25	12.1	54,504	0.02%
2022/10/20	101	50.77	124	50.85	51.00	-23	55,537	-0.04%	大買/大賣/
2022/10/19	173	52.39	170	52.15	51.70	3	56,959	0.01%	大買/大賣/
2022/10/18	77	52.81	92	52.29	52.00	-15	58,860	-0.03%
2022/10/17	62	50.36	58	50.80	52.50	4	62,994	0.01%
2022/10/14	54.9	51.64	112	51.93	51.70	-57.1	65,525	-0.09%	大賣/
2022/10/13	146	50.44	156	50.35	49.05	-10	66,365	-0.02%	大買/大賣/
2022/10/12	174	51.65	161	51.61	53.00	13	66,666	0.02%	大買/大賣/
2022/10/11	93.1	51.89	104	52.21	51.60	-10.9	67,341	-0.02%	大賣/
2022/10/07	66	55.88	36	56.11	55.90	30	67,859	0.04%
2022/10/06	73	55.71	88	55.72	56.50	-15	69,128	-0.02%
2022/10/05	314	55.84	168.4	56.50	55.00	145.6	70,843	0.21%	大買/大賣/鉅額交易
2022/10/04	331	55.88	56	55.98	55.90	275	71,871	0.38%	大買/鉅額交易
2022/10/03	101	54.13	123	54.06	54.30	-22	72,857	-0.03%	大買/大賣/
2022/09/30	750	51.71	472.1	52.99	54.80	278	75,063	0.37%	大買/大賣/鉅額交易
2022/09/29	587	53.27	121	53.27	53.30	466	77,665	0.60%	大買/大賣/鉅額交易
2022/09/28	311	53.14	170	52.99	52.00	141	81,115	0.17%	大買/大賣/鉅額交易
2022/09/27	254	55.76	246.1	55.77	56.60	7.9	82,606	0.01%	大買/大賣/
2022/09/26	140	57.90	140.1	57.91	56.00	0	83,725	0.00%	大買/大賣/
2022/09/23	203	61.80	144	61.43	60.80	59	84,788	0.07%	大買/大賣/
2022/09/22	136	63.65	95.1	63.50	62.70	41	85,208	0.05%	大買/
2022/09/21	109	63.33	167	63.49	64.50	-58	85,680	-0.07%	大買/大賣/
2022/09/20	117	62.65	111	62.76	62.80	6	87,623	0.01%	大買/大賣/
2022/09/19	194	61.70	284	61.48	61.30	-90	87,693	-0.10%	大買/大賣/
2022/09/16	37.1	61.39	26	61.52	61.20	11.1	87,845	0.01%
2022/09/15	39.8	61.97	31	62.06	61.30	8.8	88,657	0.01%
2022/09/14	132	61.71	117	61.59	62.60	15	89,958	0.02%	大買/大賣/
2022/09/13	165	63.34	181	62.67	62.20	-16	89,566	-0.02%	大買/大賣/
2022/09/12	210.1	63.84	155	63.62	63.30	55.1	89,038	0.06%	大買/大賣/
2022/09/08	32	60.99	68	61.00	60.80	-36	88,042	-0.04%
2022/09/07	112	60.02	118	60.46	60.40	-6	87,776	-0.01%	大買/大賣/
2022/09/06	240	61.99	199	60.95	60.10	41	87,085	0.05%	大買/大賣/
2022/09/05	210	64.30	191	63.89	63.40	19	86,076	0.02%	大買/大賣/
2022/09/02	258	63.58	439	64.16	63.90	-181	84,883	-0.21%	大買/大賣/鉅額交易
2022/09/01	179.1	60.59	177	61.52	60.20	2.1	82,647	0.00%	大買/大賣/
2022/08/31	313	61.86	380.3	61.60	62.30	-67.3	81,807	-0.08%	大買/大賣/
2022/08/30	123	59.55	135	59.71	59.10	-12	80,656	-0.01%	大買/大賣/
2022/08/29	204	58.87	64	58.84	58.70	140	80,251	0.17%	大買/鉅額交易
2022/08/26	205	62.13	195	62.33	61.60	10	79,833	0.01%	大買/大賣/
2022/08/25	99.4	60.86	98	60.98	61.00	1.4	78,831	0.00%
2022/08/24	233.3	60.18	244	59.31	59.50	-10.7	78,464	-0.01%	大買/大賣/
2022/08/23	100.3	60.56	91	60.51	60.20	9.3	77,650	0.01%
2022/08/22	75.3	62.65	127	62.31	61.00	-51.7	77,073	-0.07%	大賣/
2022/08/19	132	64.76	112	64.94	63.90	20	76,527	0.03%	大買/大賣/
2022/08/18	172	65.22	141.1	64.82	64.20	30.9	75,462	0.04%	大買/大賣/
2022/08/17	66	64.37	136	64.51	65.50	-70	74,055	-0.09%	大賣/
2022/08/16	150.9	63.57	119	64.10	62.50	31.9	72,978	0.04%	大買/大賣/
2022/08/15	114	62.44	96	62.73	64.50	18	72,200	0.02%	大買/
2022/08/12	102	63.91	89	64.36	63.20	13	71,105	0.02%	大買/
2022/08/11	219	63.76	240	63.81	63.80	-21	70,103	-0.03%	大買/大賣/
2022/08/10	111	60.95	131	61.16	62.00	-20	69,002	-0.03%	大買/大賣/
2022/08/09	103	59.58	109	59.92	59.70	-6	68,156	-0.01%	大買/大賣/
2022/08/08	606	59.91	571	59.67	60.40	35	67,502	0.05%	大買/大賣/
2022/08/05	325	60.22	345	59.88	62.00	-20	66,539	-0.03%	大買/大賣/
2022/08/04	546.1	60.34	532.4	59.45	58.30	13.7	65,593	0.02%	大買/大賣/
2022/08/03	402	64.25	495	64.67	63.30	-93	63,697	-0.15%	大買/大賣/
2022/08/02	115.1	64.49	76	64.57	64.30	39.1	62,596	0.06%	大買/
2022/08/01	384.8	65.53	342	65.92	65.80	42.8	61,911	0.07%	大買/大賣/
2022/07/29	505.2	65.38	669	65.81	65.10	-163.8	61,030	-0.27%	大買/大賣/鉅額交易
2022/07/28	528	66.58	381.1	66.53	65.40	146.9	59,645	0.25%	大買/大賣/鉅額交易
2022/07/27	1,061	64.07	1,317	63.35	64.70	-256	57,530	-0.44%	大買/大賣/鉅額交易
2022/07/26	661	65.41	477.2	65.59	64.20	183.8	56,412	0.33%	大買/大賣/鉅額交易
2022/07/25	613.1	65.64	549	66.15	66.60	64.1	55,233	0.12%	大買/大賣/
2022/07/22	1,077	67.03	881	67.93	64.70	196	53,167	0.37%	大買/大賣/鉅額交易
2022/07/21	322	63.90	391.5	63.79	65.60	-69.5	48,899	-0.14%	大買/大賣/
2022/07/20	201.1	60.03	223	60.09	59.70	-21.9	46,099	-0.05%	大買/大賣/
2022/07/19	138	58.34	118.2	58.48	58.10	19.9	44,897	0.04%	大買/大賣/
2022/07/18	151.2	60.40	162	60.49	59.10	-10.8	44,100	-0.02%	大買/大賣/
2022/07/15	428.1	59.82	392	60.32	58.90	36.1	42,995	0.08%	大買/大賣/
2022/07/14	482	59.68	520	59.40	60.70	-38	42,083	-0.09%	大買/大賣/
2022/07/13	462	60.62	393	60.14	58.40	69	40,525	0.17%	大買/大賣/
2022/07/12	367	59.62	316	59.55	57.60	51	38,521	0.13%	大買/大賣/
2022/07/11	221	59.94	280	60.18	60.90	-59	36,860	-0.16%	大買/大賣/
2022/07/08	554.4	61.03	476	61.30	60.50	78.4	35,597	0.22%	大買/大賣/
2022/07/07	433	59.75	454	60.24	61.70	-21	33,181	-0.06%	大買/大賣/
2022/07/06	645	59.94	767	59.79	56.90	-122	30,092	-0.41%	大買/大賣/鉅額交易
2022/07/05	311	58.74	504.3	58.71	60.70	-193.3	26,355	-0.73%	大買/大賣/鉅額交易
2022/07/04	283.1	51.95	327	52.04	55.20	-43.9	24,146	-0.18%	大買/大賣/
2022/07/01	488	50.70	964	51.17	50.20	-476	22,541	-2.11%	大買/大賣/鉅額交易
2022/06/30	483	49.54	484	49.45	48.90	-1	20,532	0.00%	大買/大賣/
2022/06/29	771	54.81	443	53.66	52.00	328	19,418	1.69%	大買/大賣/鉅額交易
2022/06/28	716.1	58.17	884	58.41	57.70	-167.9	17,930	-0.94%	大買/大賣/鉅額交易
2022/06/27	69	57.01	174.2	57.39	57.80	-105.2	15,291	-0.69%	大賣/鉅額交易
2022/06/24	86	50.54	114	51.13	52.60	-28	14,754	-0.19%	大賣/
2022/06/23	198	48.61	188	48.82	47.90	10	14,113	0.07%	大買/大賣/
2022/06/22	174	48.29	155	48.32	49.70	19	13,272	0.14%	大買/大賣/
2022/06/21	61	43.58	11	44.78	46.30	50	11,791	0.42%
2022/06/20	4.1	43.29	10	42.79	42.10	-5.9	11,763	-0.05%
2022/06/17	13.1	44.04	15	44.53	44.00	-1.9	11,742	-0.02%
2022/06/16	19	46.61	16	46.58	45.05	3	11,870	0.03%
2022/06/15	10	46.16	9	46.04	45.75	1	11,921	0.01%
2022/06/14	25	45.14	14	45.41	46.45	11	12,146	0.09%
2022/06/13	11	45.95	10	45.60	45.60	1	12,401	0.01%
2022/06/10	11	47.40	0	0.00	47.40	11	12,611	0.09%
2022/06/09	1	48.20	0	0.00	48.20	1	12,786	0.01%
2022/06/08	1	48.40	8	48.75	48.05	-7	13,083	-0.05%
2022/06/07	7	48.19	2	48.50	48.15	5	13,501	0.04%
2022/06/06	2	49.45	1	49.00	49.00	1	13,971	0.01%
2022/06/02	34	50.28	27	49.74	49.25	7	14,489	0.05%
2022/06/01	8.2	50.15	23	50.00	49.55	-14.8	14,792	-0.10%
2022/05/31	15	49.69	28	49.34	50.00	-13	15,290	-0.09%
2022/05/30	18	48.08	30	48.16	48.15	-12	16,732	-0.07%
2022/05/27	24	47.65	38	47.62	47.05	-14	17,646	-0.08%
2022/05/26	8	46.34	8	46.70	45.90	0	17,706	0.00%
2022/05/25	0	46.10	1	45.95	46.00	-1	18,054	-0.01%
2022/05/24	13	46.95	13	46.10	45.95	0	18,678	0.00%
2022/05/23	7	47.54	10	47.75	47.30	-3	18,733	-0.02%
2022/05/20	0	0.00	1	46.70	47.00	-1	19,058	-0.01%
2022/05/19	2	45.75	3	46.02	46.70	-1	19,154	-0.01%
2022/05/18	19	47.07	13	47.03	47.20	6	19,316	0.03%
2022/05/17	15	47.19	19	46.79	47.20	-4	19,454	-0.02%
2022/05/16	17	45.92	17	45.79	45.70	0	19,732	0.00%
2022/05/13	11	45.84	15	46.04	45.90	-4	19,998	-0.02%
2022/05/12	5	45.58	10	45.15	44.95	-5	20,310	-0.02%
2022/05/11	43	45.23	23	45.68	46.15	20	20,437	0.10%
2022/05/10	16	46.09	35	45.45	46.45	-19	20,644	-0.09%
2022/05/09	37	47.21	53	46.21	45.65	-16	21,260	-0.08%
2022/05/06	4	49.65	7	49.60	49.95	-3	21,534	-0.01%
2022/05/05	40	50.80	27	50.51	51.00	13	22,316	0.06%
2022/05/04	22	49.13	32	49.13	49.30	-10	22,796	-0.04%
2022/05/03	20.7	47.96	23	48.23	48.45	-2.3	23,723	-0.01%
2022/04/29	47.2	48.79	26.2	49.86	47.60	21	24,171	0.09%
2022/04/28	9	48.86	6.1	49.08	48.60	2.9	24,509	0.01%
2022/04/27	13.1	48.08	95	48.24	48.60	-81.9	24,884	-0.33%
2022/04/26	8.2	49.57	16	49.72	49.80	-7.8	25,059	-0.03%
2022/04/25	15.2	49.06	54	48.95	48.75	-38.8	25,311	-0.15%
2022/04/22	13	51.34	24	51.18	51.10	-11	25,912	-0.04%
2022/04/21	21	52.68	20	52.91	53.00	1	26,781	0.00%
2022/04/20	12.1	53.55	12	53.73	53.10	0.1	27,371	0.00%
2022/04/19	13	54.09	6	53.95	53.20	7	28,103	0.02%
2022/04/18	3.1	53.98	3	53.43	53.20	0.1	29,264	0.00%
2022/04/15	13.1	54.75	20	54.24	54.20	-6.9	29,725	-0.02%
2022/04/14	1	56.10	6	56.35	56.10	-5	30,518	-0.02%
2022/04/13	27	56.28	22	56.45	56.60	5	31,079	0.02%
2022/04/12	6.1	55.11	3	55.03	54.00	3.1	31,573	0.01%
2022/04/11	8.1	55.01	7.3	54.23	54.00	0.8	32,647	0.00%
2022/04/08	3	56.70	12.1	56.53	56.70	-9.1	33,380	-0.03%
2022/04/07	19.2	56.75	6	57.65	55.70	13.2	33,765	0.04%
2022/04/06	9	58.90	13.7	59.45	58.80	-4.7	34,281	-0.01%
2022/04/01	23.1	58.92	21	59.45	60.00	2.1	35,009	0.01%
2022/03/31	36	60.09	18	60.17	59.20	18	35,554	0.05%
2022/03/30	30	61.14	43	60.97	60.30	-13	37,297	-0.03%
2022/03/29	20	59.99	7	59.96	59.80	13	38,605	0.03%
2022/03/28	17.1	58.81	24.1	59.21	59.70	-7	40,366	-0.02%
2022/03/25	145.2	61.63	109	59.56	59.30	36.2	41,209	0.09%	大買/大賣/
2022/03/24	52.5	60.83	66.1	60.97	61.80	-13.6	42,122	-0.03%
2022/03/23	13	59.95	9	59.83	59.70	4	42,768	0.01%
2022/03/22	15	58.76	8	58.94	59.30	7	43,683	0.02%
2022/03/21	67	59.72	36.1	59.86	58.50	31	44,434	0.07%
2022/03/18	29	58.51	12	58.73	58.50	17	44,939	0.04%
2022/03/17	43	58.45	119.8	58.13	58.60	-76.8	45,225	-0.17%	大賣/
2022/03/16	8	56.06	11	56.01	56.20	-3	45,677	-0.01%
2022/03/15	28.1	56.36	10	56.27	55.60	18.1	46,642	0.04%
2022/03/14	19.1	57.84	13	57.75	57.70	6.1	47,603	0.01%
2022/03/11	47.1	57.28	31	57.05	57.80	16.1	49,421	0.03%
2022/03/10	84	58.41	95	58.09	58.10	-11	50,458	-0.02%
2022/03/09	61.1	56.66	57	57.14	56.10	4.1	52,280	0.01%
2022/03/08	40	58.95	69.2	58.58	56.80	-29.2	53,122	-0.06%
2022/03/07	80.5	61.30	61	60.91	60.10	19.5	53,870	0.04%
2022/03/04	154	65.08	124	65.27	64.30	30	54,730	0.05%	大買/大賣/
2022/03/03	310	68.14	241	68.24	65.40	69	55,378	0.12%	大買/大賣/
2022/03/02	38	63.72	66	63.83	66.90	-28	55,289	-0.05%
2022/03/01	7	59.84	23.6	59.48	60.90	-16.5	56,108	-0.03%
2022/02/25	35.4	58.83	22	58.96	57.90	13.4	56,859	0.02%
2022/02/24	102	59.05	90.1	59.38	57.70	11.9	58,297	0.02%	大買/
2022/02/23	2	62.30	20	62.15	62.10	-18	58,653	-0.03%
2022/02/22	84.2	62.12	62.3	63.16	61.50	21.9	61,135	0.04%
2022/02/21	63	64.61	44	64.60	64.40	19	62,116	0.03%
2022/02/18	53	64.86	44	64.97	65.80	9	64,354	0.01%
2022/02/17	13	64.93	70	65.00	65.20	-57	66,364	-0.09%
2022/02/16	33	65.23	47	65.07	64.40	-14	69,945	-0.02%
2022/02/15	60	64.55	10	63.93	63.00	50	72,472	0.07%
2022/02/14	46	64.46	32	64.42	63.90	14	72,684	0.02%
2022/02/11	16	67.63	9.2	67.89	68.30	6.8	72,541	0.01%
2022/02/10	37.2	68.41	44	67.75	67.70	-6.8	72,614	-0.01%
2022/02/09	56	68.38	48	68.55	67.90	8	72,466	0.01%
2022/02/08	304	66.34	150	66.33	66.90	154	71,804	0.21%	大買/大賣/鉅額交易
2022/02/07	220.2	63.03	401	65.22	67.00	-180.8	71,431	-0.25%	大買/大賣/鉅額交易
2022/01/26	115	63.65	132	63.91	63.80	-17	70,997	-0.02%	大買/大賣/
2022/01/25	247.4	64.04	259.1	64.25	62.60	-11.7	70,780	-0.02%	大買/大賣/
2022/01/24	208	67.48	233	67.28	67.00	-25	70,115	-0.04%	大買/大賣/
2022/01/21	171.1	69.63	172	69.69	69.10	-0.9	69,798	0.00%	大買/大賣/
2022/01/20	137	69.08	138	69.08	69.20	-1	69,315	0.00%	大買/大賣/
2022/01/19	32.1	69.51	36.1	69.55	69.90	-4	69,702	-0.01%
2022/01/18	36	70.66	24.1	70.86	70.50	11.9	70,003	0.02%
2022/01/17	105	70.74	120	71.00	70.60	-15	72,127	-0.02%	大買/大賣/
2022/01/14	65.3	67.81	130.6	67.66	69.00	-65.3	75,490	-0.09%	大賣/
2022/01/13	144.1	71.38	196	71.47	71.00	-52	76,728	-0.07%	大買/大賣/
2022/01/12	142.1	72.79	54	72.35	72.00	88.1	76,617	0.11%	大買/
2022/01/11	245	76.25	114	74.14	72.30	131	76,497	0.17%	大買/大賣/鉅額交易
2022/01/10	83.2	78.34	145	78.82	79.60	-61.8	75,611	-0.08%	大賣/
2022/01/07	102.2	79.32	96	79.92	78.00	6.2	75,101	0.01%	大買/
2022/01/06	82	81.28	125.3	81.71	82.00	-43.3	74,186	-0.06%	大賣/
2022/01/05	61.1	83.34	68	83.02	81.60	-7	73,565	-0.01%
2022/01/04	153	87.06	143.2	86.81	84.60	9.8	72,904	0.01%	大買/大賣/
2022/01/03	113	86.51	97	86.40	86.00	16	71,769	0.02%	大買/
2021/12/30	24	84.36	26	84.55	84.80	-2	70,921	0.00%
2021/12/29	56	84.50	104	83.99	85.80	-48	70,467	-0.07%	大賣/
2021/12/28	114	84.23	119	83.84	83.00	-5	69,792	-0.01%	大買/大賣/
2021/12/27	123.1	86.66	158	86.25	85.60	-34.9	69,030	-0.05%	大買/大賣/
2021/12/24	266.3	87.60	233	87.56	86.40	33.2	68,493	0.05%	大買/大賣/
2021/12/23	321	86.57	266.2	86.31	87.10	54.8	66,633	0.08%	大買/大賣/
2021/12/22	221	85.85	278.3	85.98	83.80	-57.3	65,222	-0.09%	大買/大賣/
2021/12/21	130.1	83.77	98.2	83.72	83.00	31.9	63,397	0.05%	大買/
2021/12/20	79	82.62	109.1	83.29	84.90	-30.1	62,609	-0.05%	大賣/
2021/12/17	112.3	81.04	74	80.95	80.80	38.3	61,374	0.06%	大買/
2021/12/16	137.2	82.09	133	81.90	83.30	4.2	60,439	0.01%	大買/大賣/
2021/12/15	73	77.52	82.2	77.83	80.10	-9.2	59,346	-0.02%
2021/12/14	189.4	76.43	160	76.80	75.70	29.4	58,582	0.05%	大買/大賣/
2021/12/13	44	81.08	34	81.25	80.10	10	57,890	0.02%
2021/12/10	147	81.12	145.1	81.19	80.70	1.9	57,413	0.00%	大買/大賣/
2021/12/09	177.2	83.11	160	82.99	81.30	17.2	56,784	0.03%	大買/大賣/
2021/12/08	160.2	84.60	142.5	83.76	81.30	17.7	55,622	0.03%	大買/大賣/
2021/12/07	233	86.88	170	86.59	84.00	63	54,330	0.12%	大買/大賣/
2021/12/06	253	85.46	246.5	85.40	86.10	6.5	52,273	0.01%	大買/大賣/
2021/12/03	317.1	84.88	437	85.05	85.20	-119.9	50,932	-0.24%	大買/大賣/鉅額交易
2021/12/02	184	82.28	106.5	81.99	80.20	77.5	48,676	0.16%	大買/大賣/
2021/12/01	145.5	79.29	228.6	79.66	83.40	-83.1	47,284	-0.18%	大買/大賣/
2021/11/30	281	80.76	239	80.45	77.50	42	45,911	0.09%	大買/大賣/
2021/11/29	363.2	75.75	413.1	75.42	78.00	-49.9	44,541	-0.11%	大買/大賣/
2021/11/26	383.3	78.76	385.1	78.67	77.80	-1.8	43,241	0.00%	大買/大賣/
2021/11/25	453.1	82.36	434	82.77	81.00	19.1	41,666	0.05%	大買/大賣/
2021/11/24	268	79.83	275.3	79.36	79.40	-7.3	39,840	-0.02%	大買/大賣/
2021/11/23	564.1	80.24	268.7	80.03	78.40	295.5	38,800	0.76%	大買/大賣/鉅額交易
2021/11/22	259.2	87.74	220.1	87.68	86.70	39.1	36,977	0.11%	大買/大賣/
2021/11/19	699.6	88.67	820.1	87.68	87.60	-120.5	35,950	-0.34%	大買/大賣/鉅額交易
2021/11/18	305	86.63	302.1	86.54	86.10	2.9	33,342	0.01%	大買/大賣/
2021/11/17	341.1	84.68	414.2	84.68	87.50	-73.1	31,980	-0.23%	大買/大賣/
2021/11/16	371.1	87.24	451.8	88.00	82.10	-80.6	29,613	-0.27%	大買/大賣/
2021/11/15	927.5	92.40	1,048	90.56	90.90	-120.5	27,416	-0.44%	大買/大賣/鉅額交易
2021/11/12	428.2	86.18	401.1	89.84	90.90	27.1	23,622	0.11%	大買/大賣/
2021/11/11	38.6	86.14	15.1	86.61	82.70	23.5	20,738	0.11%
2021/11/10	9.1	87.65	14.1	87.58	89.60	-5	20,223	-0.02%
2021/11/09	20.1	80.50	12	82.97	81.50	8.1	19,998	0.04%
2021/11/08	1.2	73.07	22	73.54	77.00	-20.9	19,674	-0.11%
2021/11/05	8	68.51	7.2	69.46	70.00	0.8	19,478	0.00%
2021/11/04	5.4	70.55	9	68.73	67.00	-3.6	19,373	-0.02%
2021/11/03	6.1	65.92	27.7	65.50	71.20	-21.6	19,313	-0.11%
2021/11/02	94.4	71.22	46.1	68.23	68.20	48.3	18,997	0.25%
2021/11/01	43.1	70.66	28	71.19	72.10	15.1	18,681	0.08%
2021/10/29	10	62.20	39	61.37	65.60	-29	18,466	-0.16%
2021/10/28	67.2	58.63	42.3	59.16	59.70	24.9	18,452	0.13%
2021/10/27	243.2	60.28	266.1	60.50	60.00	-22.9	18,184	-0.13%	大買/大賣/
2021/10/26	41	55.18	143	55.70	58.30	-102	17,528	-0.58%	大賣/鉅額交易
2021/10/25	1,000.2	52.84	840.1	52.70	53.00	160.1	16,933	0.95%	大買/大賣/鉅額交易
2021/10/22	598.1	51.77	465.2	51.76	52.50	132.9	14,480	0.92%	大買/大賣/鉅額交易
2021/10/21	237	47.37	230.2	47.61	48.25	6.8	10,349	0.07%	大買/大賣/
2021/10/20	56	42.18	57.2	43.02	43.90	-1.2	8,083	-0.02%
2021/10/19	44	39.40	25	39.19	39.95	19	7,487	0.25%
2021/10/18	2	37.60	3	37.03	38.40	-1	6,797	-0.01%
2021/10/15	1	35.15	0	0.00	34.95	1	6,498	0.02%
2021/10/14	1	34.40	0	0.00	34.05	1	6,485	0.02%
2021/10/13	2.1	34.34	0	0.00	33.95	2.1	6,504	0.03%
2021/10/12	1	34.05	2	34.15	34.35	-1	6,507	-0.02%
2021/10/08	2	35.30	2	35.55	34.85	0	6,549	0.00%
2021/10/07	1	36.05	2	35.73	35.95	-1	6,559	-0.02%
2021/10/06	3	34.65	0	0.00	34.95	3	6,606	0.05%
2021/10/05	2	34.33	3	34.73	35.00	-1	6,642	-0.02%
2021/10/04	1.1	34.04	23	34.70	33.95	-21.9	6,662	-0.33%
2021/10/01	3	34.87	9	36.02	34.90	-6	6,716	-0.09%
2021/09/30	2	36.85	1	36.95	36.80	1	6,735	0.01%
2021/09/29	8.1	37.05	0	36.80	36.65	8.1	6,833	0.12%
2021/09/28	2	37.60	2	38.35	38.35	0	6,804	0.00%
2021/09/27	8	38.61	13	38.49	37.85	-5	6,787	-0.07%
2021/09/24	6	37.62	5	37.25	37.10	1	6,714	0.01%
2021/09/22	1	36.00	0	0.00	36.15	1	6,928	0.01%
2021/09/17	24	37.87	13	37.57	37.40	11	7,059	0.16%
2021/09/16	20	37.58	15	38.02	38.40	5	6,981	0.07%
2021/09/15	4	36.25	1	36.65	36.15	3	6,894	0.04%
2021/09/14	27	37.38	7	37.11	36.90	20	6,957	0.29%
2021/09/13	14	36.49	26	36.06	37.85	-12	6,938	-0.17%
2021/09/10	0	0.00	2	34.83	34.85	-2	6,933	-0.03%
2021/09/09	0	0.00	3	34.73	34.60	-3	7,102	-0.04%
2021/09/08	2	34.50	2	34.70	34.40	0	7,245	0.00%
2021/09/07	2	34.88	6	35.23	34.70	-4	7,448	-0.05%
2021/09/06	0	0.00	4	35.41	35.30	-4	7,824	-0.05%
2021/09/03	3	35.83	1	35.80	36.00	2	8,170	0.02%
2021/09/02	2	36.13	12	36.30	35.55	-10	8,282	-0.12%
2021/09/01	4	35.98	0	0.00	36.05	4	8,516	0.05%
2021/08/31	0	0.00	0	35.75	35.55	0	8,541	0.00%
2021/08/30	5	35.74	0	0.00	35.85	5	8,652	0.06%
2021/08/27	1	35.15	1	35.15	35.15	0	8,678	0.00%
2021/08/26	0	0.00	1	36.20	35.15	-1	8,741	-0.01%
2021/08/24	0	0.00	30	35.70	35.25	-30	9,016	-0.33%
2021/08/23	0	0.00	2	35.25	35.50	-2	9,076	-0.02%
2021/08/20	1	35.00	0	0.00	34.65	1	9,169	0.01%
2021/08/19	9	34.76	5	35.11	34.65	4	9,207	0.04%
2021/08/18	64	35.82	3	35.45	36.10	61	9,247	0.66%
2021/08/17	0.2	36.20	0	0.00	35.35	0.2	9,273	0.00%
2021/08/16	5	36.35	5	36.41	36.40	0	9,332	0.00%
2021/08/13	1	37.05	1	37.20	37.00	0	9,400	0.00%
2021/08/12	1	38.05	1	38.15	37.70	0	9,542	0.00%
2021/08/11	13	37.93	2	37.88	37.80	11	9,679	0.11%
2021/08/09	1	38.70	26	39.00	38.60	-25	9,968	-0.25%
2021/08/06	32	41.08	27	41.56	40.35	5	10,073	0.05%
2021/08/05	11	41.63	6	41.87	41.90	5	10,230	0.05%
2021/08/04	22	41.34	5	41.58	41.55	17	10,568	0.16%
2021/08/03	1	41.15	50.3	40.46	41.45	-49.3	10,726	-0.46%
2021/08/02	7	39.65	11	39.79	39.95	-4	10,541	-0.04%
2021/07/30	12	39.16	8	38.84	39.25	4	10,549	0.04%
2021/07/29	0	0.00	3	37.79	37.90	-3	10,492	-0.03%
2021/07/28	3	35.70	34	35.39	35.35	-31	10,650	-0.29%
2021/07/27	1.2	37.63	0	0.00	36.75	1.2	11,139	0.01%
2021/07/26	6	37.43	2	38.05	38.00	4	11,536	0.03%
2021/07/23	5	37.95	0	0.00	37.20	5	11,968	0.04%
2021/07/21	2	37.10	0	0.00	36.45	2	12,772	0.02%
2021/07/20	6	36.86	2	36.83	36.85	4	13,624	0.03%
2021/07/19	0	0.00	4	37.65	37.50	-4	14,204	-0.03%
2021/07/16	5	37.80	1	38.15	37.60	4	14,660	0.03%
2021/07/15	21	37.80	0	0.00	38.05	21	15,033	0.14%
2021/07/14	3	36.92	41	37.05	36.60	-38	15,345	-0.25%
2021/07/13	3	37.78	5	37.11	37.40	-2	16,141	-0.01%
2021/07/12	1	37.95	2	38.00	37.80	-1	16,954	-0.01%
2021/07/09	1	38.00	3	37.73	37.80	-2	17,653	-0.01%
2021/07/08	1	37.90	1	37.85	37.95	0	17,835	0.00%
2021/07/07	1	38.85	34	38.15	38.15	-33	18,004	-0.18%
2021/07/06	12	38.48	5	38.86	38.30	7	18,135	0.04%
2021/07/05	9	39.62	2	39.13	39.75	7	18,084	0.04%
2021/07/02	3	39.00	0	0.00	38.85	3	18,091	0.02%
2021/07/01	2	38.73	0	0.00	38.45	2	18,302	0.01%
2021/06/30	1	39.30	3	39.35	39.30	-2	18,294	-0.01%
2021/06/29	2	41.14	7	39.75	39.20	-5	18,468	-0.03%
2021/06/28	18	41.42	45	41.26	41.05	-27	18,540	-0.15%
2021/06/25	8	41.15	0	0.00	40.50	8	18,401	0.04%
2021/06/24	34	40.84	18	41.10	40.85	16	18,544	0.09%
2021/06/23	22	40.49	1.1	40.42	40.80	20.9	18,455	0.11%
2021/06/22	3	40.27	19	39.88	39.50	-16	18,352	-0.09%
2021/06/21	7	39.46	6	39.50	40.35	1	18,246	0.01%
2021/06/18	36	40.96	16	40.60	39.95	20	18,080	0.11%
2021/06/17	4	40.50	5	40.49	40.60	-1	17,986	-0.01%
2021/06/16	3	40.92	54	40.79	40.10	-51	17,926	-0.28%
2021/06/15	18	41.80	12	41.33	41.95	6	17,718	0.03%
2021/06/11	23	39.31	8.4	39.02	40.00	14.6	17,336	0.08%
2021/06/10	12	37.41	3.1	37.85	38.15	8.9	17,007	0.05%
2021/06/09	44	38.09	22	37.25	37.20	22	16,904	0.13%
2021/06/08	2	36.18	7	36.01	36.30	-5	16,667	-0.03%
2021/06/07	2	36.09	1	35.65	35.85	1	16,735	0.01%
2021/06/04	2	36.75	0.2	37.00	36.65	1.8	16,664	0.01%
2021/06/03	6	36.95	7	36.65	37.25	-1	16,671	-0.01%
2021/06/02	6	36.78	1	37.00	36.40	5	16,689	0.03%
2021/06/01	1	38.25	6	37.83	37.25	-5	16,592	-0.03%
2021/05/31	4.1	36.97	10	36.91	37.05	-5.9	16,440	-0.04%
2021/05/28	5	36.64	9.1	36.45	36.40	-4.1	16,429	-0.02%
2021/05/27	39	35.98	0	0.00	36.20	39	16,365	0.24%
2021/05/26	1	35.80	3	35.90	35.75	-2	16,338	-0.01%
2021/05/25	2	35.68	12	35.76	35.50	-10	16,250	-0.06%
2021/05/24	19	35.46	14.2	35.36	35.25	4.8	16,189	0.03%
2021/05/21	16	34.72	9.2	34.66	34.65	6.8	16,131	0.04%
2021/05/20	10.2	34.53	3.2	34.57	33.70	7	16,144	0.04%
2021/05/19	40.2	33.97	35	34.23	34.25	5.2	15,972	0.03%
2021/05/18	9	33.34	73	33.88	34.25	-64	15,837	-0.40%
2021/05/17	13.2	32.86	30	32.77	32.10	-16.8	15,722	-0.11%
2021/05/14	5	35.25	15	34.78	34.50	-10	15,490	-0.06%
2021/05/13	19.3	36.47	35	35.52	35.05	-15.7	15,242	-0.10%
2021/05/12	127.3	36.61	99	37.58	36.25	28.3	14,940	0.19%	大買/
2021/05/11	18.4	38.38	9	38.40	38.00	9.4	14,462	0.06%
2021/05/10	7.5	41.05	5	40.89	40.55	2.5	14,152	0.02%
2021/05/07	6	41.08	28	40.71	40.50	-22	14,117	-0.16%
2021/05/06	24	40.06	53	40.09	39.65	-29	13,953	-0.21%
2021/05/05	32	40.28	25	40.49	39.45	7	13,762	0.05%
2021/05/04	116	40.96	87	40.81	40.60	29	13,491	0.21%	大買/
2021/05/03	28	42.99	64	42.49	42.15	-36	12,947	-0.28%
2021/04/29	52	42.60	61	42.44	41.60	-9	12,558	-0.07%
2021/04/28	48	44.18	64	43.86	43.10	-16	12,112	-0.13%
2021/04/27	40	43.12	66	42.98	43.15	-26	11,739	-0.22%
2021/04/26	124.4	44.42	112	44.35	44.70	12.4	11,342	0.11%	大買/大賣/
2021/04/23	103	40.83	110.2	40.56	41.80	-7.2	10,462	-0.07%	大買/大賣/
2021/04/22	106	39.18	47	38.87	38.00	59	9,884	0.60%	大買/
2021/04/21	79	41.09	72.1	41.14	40.60	6.9	9,433	0.07%
2021/04/20	58	39.16	46	39.23	39.95	12	9,050	0.13%
2021/04/19	130	40.88	76.2	41.24	40.10	53.8	8,710	0.62%	大買/
2021/04/16	97	38.17	50	38.37	39.45	47	7,903	0.59%
2021/04/15	25	34.60	48	34.55	35.90	-22.9	7,040	-0.33%
2021/04/14	12	32.81	14	32.97	32.65	-2	6,352	-0.03%
2021/04/13	49	33.68	90	33.29	33.10	-41	6,203	-0.66%
2021/04/12	9	32.21	18	32.01	32.80	-9	5,987	-0.15%
2021/04/09	1	31.35	3	31.53	31.50	-2	5,789	-0.03%
2021/04/08	10	31.67	22	31.46	31.45	-12	5,763	-0.21%
2021/04/07	3	31.87	7.1	31.76	31.45	-4.1	5,728	-0.07%
2021/04/06	11	31.04	11	31.20	30.95	0	5,545	0.00%
2021/04/01	34.1	31.18	19	31.19	31.20	15.1	5,507	0.27%
2021/03/31	12	30.37	6	30.81	30.85	6	5,291	0.11%
2021/03/30	4	29.66	1	29.50	29.70	3	5,047	0.06%
2021/03/29	11	29.82	11	29.89	29.70	0	5,032	0.00%
2021/03/26	2	28.83	2	28.95	28.85	0	4,899	0.00%
2021/03/25	0	29.30	0	0.00	28.90	0	4,959	0.00%
2021/03/24	13	29.14	6	29.04	29.05	7	5,108	0.14%
2021/03/23	0	29.20	10	29.20	29.00	-10	5,115	-0.20%
2021/03/22	5	29.06	8	29.07	29.20	-3	5,117	-0.06%
2021/03/19	10	28.60	30	28.83	29.10	-20	5,107	-0.39%
2021/03/18	2	28.55	0	0.00	28.55	2	5,078	0.04%
2021/03/17	3	28.53	1	28.80	28.50	2	5,164	0.04%
2021/03/16	15	29.00	15	28.95	28.80	0	5,284	0.00%
2021/03/12	0	0.00	4	29.11	28.75	-4	5,570	-0.07%
2021/03/11	0	0.00	11	28.79	29.00	-11	5,683	-0.19%
2021/03/10	1	28.55	2	28.55	28.50	-1	5,756	-0.02%
2021/03/09	4.1	27.98	0	0.00	28.05	4.1	5,996	0.07%
2021/03/08	7.1	28.03	6	28.00	28.10	1.1	6,033	0.02%
2021/03/05	12	28.53	0	0.00	28.55	12	6,024	0.20%
2021/03/04	0	29.20	0.3	28.93	28.80	-0.3	6,133	0.00%
2021/03/03	9	29.29	1	29.20	29.30	8	6,148	0.13%
2021/03/02	0	29.30	2	29.15	28.60	-2	6,130	-0.03%
2021/02/26	2	28.75	0	0.00	29.00	2	6,252	0.03%
2021/02/25	0	0.00	6	29.03	29.15	-6	6,251	-0.10%
2021/02/24	4	28.90	0	0.00	28.75	4	6,335	0.06%
2021/02/23	3	29.05	2	29.05	29.05	1	6,537	0.02%
2021/02/22	2	29.43	11	29.36	29.35	-9	6,546	-0.14%
2021/02/19	4	28.30	0	0.00	28.30	4	6,546	0.06%
2021/02/18	20	28.42	0	0.00	28.60	20	6,541	0.31%
2021/02/17	0	0.00	5	28.58	28.55	-5	6,536	-0.08%
2021/02/05	2	27.98	0	0.00	28.00	2	6,498	0.03%
2021/02/04	4	28.20	25	28.40	28.15	-21	6,480	-0.32%
2021/02/03	0	0.00	10	28.35	28.35	-10	6,522	-0.15%
2021/02/02	2	28.25	3	28.25	28.30	-1	6,595	-0.02%
2021/02/01	1.1	28.01	3	28.10	28.00	-2	6,638	-0.03%
2021/01/28	5	27.86	2	27.95	28.00	3	6,538	0.05%
2021/01/27	3	28.10	0	0.00	28.20	3	6,506	0.05%
2021/01/26	0	0.00	1	28.15	28.00	-1	6,491	-0.02%
2021/01/25	2	28.20	2	28.30	28.25	0	6,474	0.00%
2021/01/22	3	27.90	27	27.96	27.85	-24	6,458	-0.37%
2021/01/21	4.1	28.43	1	28.45	28.00	3.1	6,408	0.05%
2021/01/20	16	28.52	5	28.61	28.30	11	6,375	0.17%
2021/01/19	1	29.40	17.5	29.34	29.15	-16.5	6,314	-0.26%
2021/01/18	2	29.45	0	0.00	29.40	2	6,285	0.03%
2021/01/15	0	0.00	2	29.60	29.80	-2	6,253	-0.03%
2021/01/14	6	30.31	5	30.22	30.10	1	6,205	0.02%
2021/01/13	1	29.45	8	29.81	29.75	-7	6,175	-0.11%
2021/01/12	8	29.64	3	30.10	29.40	5	6,141	0.08%
2021/01/11	0	0.00	14	29.96	30.10	-14	6,098	-0.23%
2021/01/08	4	29.76	5	29.63	29.55	-1	6,060	-0.02%
2021/01/07	5	30.15	0	0.00	29.95	5	5,996	0.08%
2021/01/06	36	30.37	5	30.23	30.00	31	5,955	0.52%
2021/01/05	2	30.85	10	30.90	30.85	-8	5,853	-0.14%
2021/01/04	11	31.34	11	31.02	31.40	0	5,805	0.00%
2020/12/31	9	30.96	7	30.86	30.75	2	5,767	0.03%
2020/12/30	4	31.40	12	31.28	31.25	-8	5,816	-0.14%
2020/12/29	57	31.36	16	31.36	31.30	41	5,781	0.71%
2020/12/28	10	30.97	0	0.00	31.20	10	5,705	0.18%
2020/12/25	10	30.63	0	0.00	30.55	10	5,630	0.18%
2020/12/24	0	0.00	5	30.60	30.30	-5	5,600	-0.09%
2020/12/23	3	30.20	37	30.13	30.30	-34	5,603	-0.61%
2020/12/22	20	30.42	23	30.52	30.05	-3	5,630	-0.05%
2020/12/18	12	31.47	10	32.08	31.35	2	5,590	0.04%
2020/12/16	0	0.00	3	31.12	31.25	-3	5,463	-0.05%
2020/12/15	5	31.07	0	0.00	30.55	5	5,455	0.09%
2020/12/14	11	31.36	12	31.47	31.45	-1	5,418	-0.02%
2020/12/11	10	30.94	13	31.49	30.90	-3	5,397	-0.06%
2020/12/10	26	31.93	31	32.43	31.60	-5	5,361	-0.09%
2020/12/09	19	32.30	17	32.19	32.45	2	5,222	0.04%
2020/12/08	31	32.13	27.5	31.92	31.80	3.5	5,085	0.07%
2020/12/07	7	31.55	13.5	31.40	31.70	-6.5	5,005	-0.13%
2020/12/04	9	31.52	10	31.58	31.30	-1	4,944	-0.02%
2020/12/03	35	32.45	18	32.36	32.05	17	4,829	0.35%
2020/12/02	3	31.28	1	31.30	31.50	2	4,736	0.04%
2020/12/01	5	31.35	1	31.40	31.30	4	4,723	0.09%
2020/11/30	1	31.45	4	31.26	31.30	-3	4,715	-0.06%
2020/11/27	1	30.90	0	0.00	31.00	1	4,718	0.02%
2020/11/26	3	30.75	15.3	30.80	30.95	-12.3	4,708	-0.26%
2020/11/25	25.3	31.03	38	30.68	30.60	-12.7	4,826	-0.26%
2020/11/24	13	30.26	5	30.10	30.10	8	4,702	0.17%
2020/11/23	26	30.35	3	30.25	30.25	23	4,833	0.48%
2020/11/20	37	30.39	25	30.37	30.45	12	4,811	0.25%
2020/11/19	12	29.53	2	29.50	29.50	10	4,603	0.22%
2020/11/18	16	28.95	22	29.20	29.40	-6	4,566	-0.13%
2020/11/16	20	28.80	20	28.90	28.55	0	4,604	0.00%
2020/11/12	30	29.10	31	28.85	28.80	-1	4,618	-0.02%
2020/11/11	19	29.10	18	28.95	29.15	1	4,650	0.02%
2020/11/10	45	28.77	45	29.14	29.30	0	4,643	0.00%
2020/11/09	2	28.73	0	0.00	28.60	2	4,601	0.04%
2020/11/06	30	29.12	30	28.95	28.80	0	4,597	0.00%
2020/11/05	50	29.06	51	28.90	28.95	-1	4,625	-0.02%
2020/11/04	0	0.00	1	28.70	28.65	-1	4,656	-0.02%
2020/11/03	0	0.00	1	28.55	28.65	-1	4,771	-0.02%
2020/10/30	1	28.55	0	0.00	28.70	1	4,970	0.02%
2020/10/29	1	28.70	1	28.50	28.80	0	5,076	0.00%
2020/10/28	20	29.30	21	29.15	29.00	-1	5,093	-0.02%
2020/10/27	0	0.00	3	29.35	29.25	-3	5,119	-0.06%
2020/10/26	4	28.90	0	0.00	28.90	4	5,106	0.08%
2020/10/21	4	28.99	1	29.05	28.75	3	5,398	0.06%
2020/10/16	3	28.90	0	0.00	28.60	3	5,630	0.05%
2020/10/15	1	29.30	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	6	29.55	29.45	-6	5,784	-0.10%
2020/10/08	0	0.00	2	29.40	29.20	-2	6,003	-0.03%
2020/10/07	20	29.57	1	29.70	29.50	19	6,051	0.31%
2020/10/06	4	29.30	0	0.00	29.00	4	6,028	0.07%
2020/10/05	0	0.00	2	28.73	28.90	-2	6,176	-0.03%
2020/09/29	4	28.66	0	0.00	28.60	4	6,436	0.06%
2020/09/28	1	28.55	0	0.00	28.45	1	6,627	0.02%
2020/09/25	1	28.35	1	28.40	28.35	0	6,782	0.00%
2020/09/24	3	28.53	6	28.63	28.35	-3	6,839	-0.04%
2020/09/23	1	29.40	0	0.00	29.30	1	6,911	0.01%
2020/09/22	1	29.75	0	0.00	29.60	1	7,288	0.01%
2020/09/21	2	30.25	2	30.55	30.15	0	7,600	0.00%
2020/09/18	1	30.30	0	0.00	30.10	1	7,613	0.01%
2020/09/16	3	30.95	3	30.45	30.50	0	7,675	0.00%
2020/09/15	0	0.00	11	30.84	30.70	-11	7,687	-0.14%
2020/09/14	10	30.40	0	0.00	30.45	10	7,913	0.13%
2020/09/11	2	30.15	1	30.25	30.25	1	8,004	0.01%
2020/09/10	0	0.00	1	30.65	30.55	-1	8,207	-0.01%
2020/09/09	1	31.00	0	0.00	31.00	1	8,241	0.01%
2020/09/07	1	31.70	20	31.57	31.00	-19	8,379	-0.23%
2020/09/04	1	30.10	2	30.45	30.60	-1	8,293	-0.01%
2020/09/03	3	30.55	6	30.64	30.55	-3	8,287	-0.04%
2020/09/02	3	31.10	2	30.90	30.80	1	8,260	0.01%
2020/09/01	2	30.35	1	30.50	30.45	1	8,207	0.01%
2020/08/31	1	30.60	0	0.00	30.10	1	8,182	0.01%
2020/08/27	7	30.29	5	29.85	29.80	2	8,063	0.02%
2020/08/25	1	29.00	0	0.00	28.95	1	7,929	0.01%
2020/08/24	2	29.05	1	28.90	28.90	1	7,983	0.01%
2020/08/21	6	28.50	0	0.00	28.80	6	8,070	0.07%
2020/08/20	0	0.00	5	28.10	28.10	-5	8,171	-0.06%
2020/08/17	1	30.10	1	30.20	30.20	0	8,289	0.00%
2020/08/14	12	29.85	8	29.85	30.00	4	8,261	0.05%
2020/08/13	3	29.60	0	0.00	29.45	3	8,271	0.04%
2020/08/12	1	29.70	1	29.85	29.75	0	8,262	0.00%
2020/08/11	1	30.50	4	30.25	30.15	-3	8,251	-0.04%
2020/08/10	0	0.00	5	30.30	30.45	-5	8,272	-0.06%
2020/08/07	5	30.00	1	30.10	30.10	4	8,296	0.05%
2020/08/06	5	31.37	7	31.11	31.05	-2	8,239	-0.02%
2020/08/05	2	30.30	2	30.30	30.25	0	8,120	0.00%
2020/08/04	13	30.62	12	30.50	30.35	1	8,116	0.01%
2020/07/31	2	29.83	0	0.00	29.90	2	8,109	0.02%
2020/07/30	1	29.90	1	29.90	29.90	0	8,131	0.00%
2020/07/29	2	29.40	0	0.00	29.50	2	8,105	0.02%
2020/07/28	7	30.10	11	29.82	28.95	-4	8,104	-0.05%
2020/07/27	7	30.41	5	30.58	30.05	2	8,020	0.02%
2020/07/23	1	31.45	2	31.45	30.90	-1	7,898	-0.01%
2020/07/22	1	31.35	3	31.25	31.25	-2	7,899	-0.03%
2020/07/21	2	31.30	0	0.00	31.20	2	7,864	0.03%
2020/07/20	21	31.00	3	31.43	31.50	18	7,808	0.23%
2020/07/17	6	30.70	0	0.00	31.00	6	7,761	0.08%
2020/07/16	1	31.10	1	31.45	31.15	0	7,761	0.00%
2020/07/15	1	31.10	2	30.75	30.70	-1	7,708	-0.01%
2020/07/14	39	31.39	0	0.00	31.00	39	7,806	0.50%
2020/07/13	7	31.88	0	0.00	31.80	7	7,782	0.09%
2020/07/10	4	32.18	6	32.05	31.30	-2	7,843	-0.03%
2020/07/09	0	0.00	3	33.73	32.90	-3	7,741	-0.04%
2020/07/08	7	33.76	3	33.53	33.45	4	7,696	0.05%
2020/07/07	3	33.80	20	33.66	32.95	-17	7,652	-0.22%
2020/07/06	10	33.16	14	33.16	33.10	-4	7,565	-0.05%
2020/07/03	19	32.41	13	32.71	32.40	6	7,551	0.08%
2020/07/02	22	32.80	0	0.00	32.50	22	7,536	0.29%
2020/07/01	26	33.09	26	33.08	32.35	0	7,466	0.00%
2020/06/30	35	31.48	10	31.87	33.15	25	7,086	0.35%
2020/06/29	11	30.22	3	30.30	30.15	8	6,816	0.12%
2020/06/24	1	30.90	2	30.75	30.50	-1	6,829	-0.01%
2020/06/23	0	0.00	2	30.65	30.60	-2	6,858	-0.03%
2020/06/22	3	30.47	11	30.62	30.50	-8	6,869	-0.12%
2020/06/19	51	31.10	44	30.85	30.30	7	6,947	0.10%
2020/06/18	7	30.81	3	30.83	30.80	4	6,746	0.06%
2020/06/17	16	30.64	27	30.95	30.75	-11	6,739	-0.16%
2020/06/16	41	29.90	33	30.07	30.00	8	6,809	0.12%
2020/06/15	7	29.67	8	29.87	29.70	-1	7,172	-0.01%
2020/06/12	9	28.77	2	28.50	29.15	7	7,177	0.10%
2020/06/11	0	0.00	3	30.25	29.85	-3	7,204	-0.04%
2020/06/10	1	29.90	0	0.00	30.05	1	7,285	0.01%
2020/06/09	2	30.20	4	30.28	30.15	-2	7,462	-0.03%
2020/06/08	4	30.55	13	30.38	30.45	-9	7,598	-0.12%
2020/06/05	2	30.20	17	30.25	30.15	-15	7,587	-0.20%
2020/06/04	20	30.34	13	30.35	30.20	7	7,633	0.09%
2020/06/03	11	30.10	10	30.10	30.15	1	7,707	0.01%
2020/06/02	17	30.11	25	30.12	30.00	-8	7,759	-0.10%
2020/06/01	7	30.24	37	30.47	30.55	-30	7,836	-0.38%
2020/05/29	35	29.67	37	29.92	30.50	-2	7,867	-0.03%
2020/05/28	59	29.77	21	30.04	29.60	38	8,077	0.47%
2020/05/27	10	30.74	8	30.81	30.70	2	8,086	0.02%
2020/05/26	34	30.05	29	30.28	30.00	5	8,123	0.06%
2020/05/25	6	29.55	2	28.77	29.50	4	8,136	0.05%
2020/05/22	2	28.25	0	0.00	28.10	2	8,028	0.02%
2020/05/20	1	28.85	2	29.30	28.70	-1	8,128	-0.01%
2020/05/19	0	0.00	1	28.30	28.65	-1	8,101	-0.01%
2020/05/18	3	27.95	0	0.00	27.95	3	8,078	0.04%
2020/05/15	5	28.42	4	28.65	28.30	1	8,076	0.01%
2020/05/14	24	28.80	25	28.53	28.20	-1	8,040	-0.01%
2020/05/12	2	29.05	9	29.00	29.10	-7	7,979	-0.09%
2020/05/11	20	28.65	26	28.91	28.90	-6	7,968	-0.08%
2020/05/08	1	28.95	3	28.95	28.90	-2	7,937	-0.03%
2020/05/07	11	28.73	4	28.88	29.10	7	7,925	0.09%
2020/05/05	10	29.70	5	29.39	29.40	5	7,803	0.06%
2020/04/30	1	30.20	0	0.00	30.00	1	7,805	0.01%
2020/04/29	2	30.00	3	29.90	29.85	-1	7,858	-0.01%
2020/04/28	5	30.10	12	29.95	29.95	-7	7,869	-0.09%
2020/04/24	0	0.00	2	29.25	29.15	-2	7,894	-0.03%
2020/04/23	0	0.00	2	28.70	28.80	-2	7,896	-0.03%
2020/04/21	6	29.19	8	29.28	28.80	-2	7,852	-0.03%
2020/04/20	0	0.00	1	30.00	30.05	-1	7,769	-0.01%
2020/04/17	4	31.10	2	31.30	30.05	2	7,769	0.03%
2020/04/15	10	32.00	8	31.22	31.20	2	7,598	0.03%
2020/04/14	0	0.00	26	30.75	30.60	-26	7,525	-0.35%
2020/04/13	42	30.51	27	30.58	30.60	15	7,578	0.20%
2020/04/10	32	30.02	22	30.00	30.40	10	7,528	0.13%
2020/04/09	2	30.28	13	30.37	29.70	-11	7,544	-0.15%
2020/04/08	13	30.02	7	29.68	30.35	6	7,478	0.08%
2020/04/07	5	29.11	8	29.25	29.25	-3	7,348	-0.04%
2020/04/06	22	29.18	10	29.32	29.35	12	7,284	0.16%
2020/04/01	2	28.55	1	28.50	28.90	1	7,353	0.01%
2020/03/31	7	28.76	4	28.86	28.40	3	7,422	0.04%
2020/03/30	0	0.00	4	27.45	28.30	-4	7,425	-0.05%
2020/03/27	3	28.40	4	28.58	27.95	-1	7,509	-0.01%
2020/03/26	1	28.65	2	28.85	28.85	-1	7,909	-0.01%
2020/03/25	5	29.17	18	29.03	28.90	-13	8,151	-0.16%
2020/03/24	15	28.50	13	28.55	28.40	2	8,194	0.02%
2020/03/23	47	27.57	52	27.95	27.70	-5	8,536	-0.06%
2020/03/20	69	30.11	58	29.93	29.45	11	8,940	0.12%
2020/03/19	175	27.33	183	27.56	28.40	-8	9,253	-0.09%	大買/大賣/
2020/03/18	28	27.74	23	27.99	26.95	5	8,872	0.06%
2020/03/17	46	26.67	48	26.88	26.95	-2	9,000	-0.02%
2020/03/16	2	28.88	5	28.48	27.00	-3	8,874	-0.03%
2020/03/13	4	29.70	27	28.96	29.75	-23	8,709	-0.26%
2020/03/12	6	32.49	3	34.05	32.10	3	8,506	0.04%
2020/03/11	11	35.99	15	35.15	34.85	-4	8,348	-0.05%
2020/03/10	30	35.32	38	35.15	35.80	-8	8,328	-0.10%
2020/03/09	16	36.55	14	36.74	35.60	2	8,248	0.02%
2020/03/06	24	37.36	15	36.95	37.55	9	8,123	0.11%
2020/03/05	15	37.96	11	37.38	36.90	4	8,060	0.05%
2020/03/04	14	37.41	12	37.22	37.65	2	7,951	0.03%
2020/03/03	17	37.12	29	37.78	37.45	-12	7,867	-0.15%
2020/03/02	1	36.30	4	36.08	36.40	-3	7,673	-0.04%
2020/02/27	15	35.90	23	36.18	35.00	-8	7,547	-0.11%
2020/02/26	28	36.58	21	36.47	36.50	7	7,373	0.09%
2020/02/25	0	0.00	20	34.65	34.90	-20	7,202	-0.28%
2020/02/21	27	35.63	17	36.24	35.45	10	7,171	0.14%
2020/02/20	1	34.85	0	0.00	35.30	1	7,060	0.01%
2020/02/19	1	34.70	0	0.00	34.70	1	7,049	0.01%
2020/02/18	7	34.95	9	35.08	34.75	-2	7,057	-0.03%
2020/02/14	0	0.00	7	34.60	34.40	-7	7,082	-0.10%
2020/02/13	2	34.63	4	34.35	34.15	-2	7,087	-0.03%
2020/02/12	1	34.20	0	0.00	34.15	1	7,121	0.01%
2020/02/10	2	32.80	5	33.10	33.05	-3	7,237	-0.04%
2020/02/07	9	33.61	7	33.45	33.35	2	7,243	0.03%
2020/02/06	2	34.20	0	0.00	34.20	2	7,237	0.03%
2020/02/04	3	33.38	5	33.30	33.50	-2	7,220	-0.03%
2020/02/03	0	0.00	17	32.49	33.00	-17	7,249	-0.23%
2020/01/31	4	34.53	2	34.43	34.25	2	7,189	0.03%
2020/01/30	4	34.69	19	34.98	34.20	-15	7,193	-0.21%
2020/01/20	10	37.76	1	37.85	37.55	9	7,143	0.13%
2020/01/17	10	37.95	3	37.83	37.80	7	7,229	0.10%
2020/01/15	5	37.93	4	37.70	37.35	1	7,445	0.01%
2020/01/14	2	37.35	1	37.35	37.80	1	7,433	0.01%
2020/01/13	6	37.06	3	37.03	37.50	3	7,430	0.04%
2020/01/10	3	36.55	10	36.75	36.65	-7	7,450	-0.09%
2020/01/09	0	0.00	1	36.60	36.95	-1	7,461	-0.01%
2020/01/08	9	36.41	33	36.40	36.15	-24	7,466	-0.32%
2020/01/07	12	37.14	22	37.61	37.00	-10	7,476	-0.13%
2020/01/06	14	38.40	3	38.25	38.20	11	7,443	0.15%
2020/01/03	3	38.23	2	38.30	38.15	1	7,509	0.01%
2020/01/02	1	38.50	8	38.54	38.35	-7	7,550	-0.09%
2019/12/31	3	38.57	4	38.56	38.45	-1	7,597	-0.01%
2019/12/30	19	38.63	21	38.45	38.35	-2	7,685	-0.03%
2019/12/27	18	38.86	10	39.10	38.50	8	7,650	0.10%
2019/12/26	7	38.42	5	38.62	38.40	2	7,510	0.03%
2019/12/25	22	39.38	41	39.22	38.90	-19	7,446	-0.26%
2019/12/24	10	39.01	40	39.02	38.75	-30	7,452	-0.40%
2019/12/23	79	40.05	73	39.90	39.20	6	7,343	0.08%
2019/12/20	49	39.03	36	38.92	39.00	13	6,899	0.19%
2019/12/19	20	38.39	15	38.32	38.50	5	6,622	0.08%
2019/12/18	45	38.73	38	38.56	38.10	7	6,490	0.11%
2019/12/17	56	38.55	24	38.48	38.00	32	6,134	0.52%
2019/12/16	39	37.98	36	37.66	39.10	3	5,802	0.05%
2019/12/13	7	35.89	5	35.81	35.55	2	5,577	0.04%
2019/12/12	14	36.58	112	36.78	36.40	-98	5,540	-1.77%	大賣/
2019/12/11	2	35.70	0	0.00	35.70	2	5,287	0.04%
2019/12/10	10	35.65	3	35.55	35.45	7	5,328	0.13%
2019/12/09	4	35.09	4	35.01	35.10	0	5,418	0.00%
2019/12/06	6	35.74	4	35.88	35.50	2	5,434	0.04%
2019/12/05	2	35.58	1	35.75	35.85	1	5,489	0.02%
2019/12/04	0	0.00	4	35.30	35.15	-4	5,506	-0.07%
2019/12/03	1	35.15	1	35.15	35.45	0	5,542	0.00%
2019/12/02	1	35.40	1	35.25	35.40	0	5,569	0.00%
2019/11/29	1	35.35	0	0.00	35.05	1	5,542	0.02%
2019/11/28	6	35.73	3	35.33	35.35	3	5,538	0.05%
2019/11/27	8	35.90	3	36.00	35.90	5	5,556	0.09%
2019/11/26	1	35.25	0	0.00	35.20	1	5,461	0.02%
2019/11/22	5	34.84	2	34.75	34.85	3	5,519	0.05%
2019/11/19	0	0.00	1	35.10	35.10	-1	5,512	-0.02%
2019/11/18	0	0.00	2	35.45	35.50	-2	5,514	-0.04%
2019/11/15	0	0.00	1	34.85	34.85	-1	5,509	-0.02%
2019/11/14	101	34.25	0.2	34.95	34.35	100.9	5,518	1.83%	大買/
2019/11/13	1	35.05	0	0.00	34.95	1	5,520	0.02%
2019/11/12	2	34.80	0	0.00	35.05	2	5,576	0.04%
2019/11/11	5	35.04	44	35.29	34.65	-39	5,626	-0.69%
2019/11/08	6	35.78	0	0.00	35.75	6	5,640	0.11%
2019/11/07	15	35.78	16	35.83	36.10	-1	5,692	-0.02%
2019/11/06	6	37.17	1	36.95	36.90	5	5,686	0.09%
2019/11/05	1	37.60	3	37.70	37.50	-2	5,984	-0.03%
2019/11/04	2	37.28	2	37.48	37.30	0	6,019	0.00%
2019/10/31	8	37.05	19	37.08	36.80	-11	6,132	-0.18%
2019/10/30	26	37.59	6	37.77	37.50	20	6,142	0.33%
2019/10/29	28	38.04	1	38.10	37.50	27	6,135	0.44%
2019/10/28	10	38.28	1	37.90	37.90	9	6,209	0.14%
2019/10/25	2	38.78	5	38.71	38.75	-3	6,201	-0.05%
2019/10/24	0	0.00	30	39.03	39.25	-30	6,162	-0.49%
2019/10/23	27	38.82	7	38.65	38.50	20	6,182	0.32%
2019/10/18	3	38.38	2	38.53	37.90	1	6,115	0.02%
2019/10/17	3	38.10	0	0.00	38.10	3	6,146	0.05%
2019/10/16	1	37.90	5	37.82	37.50	-4	6,336	-0.06%
2019/10/15	1	38.00	0	37.95	37.95	1	6,533	0.02%
2019/10/14	0	0.00	2	38.48	38.25	-2	6,572	-0.03%
2019/10/09	5	38.28	4	38.28	37.70	1	6,532	0.02%
2019/10/08	1	37.45	17	38.12	38.25	-16	6,479	-0.25%
2019/10/07	8	37.59	7	37.74	37.50	1	6,469	0.02%
2019/10/04	22	37.00	17	37.50	36.85	5	6,431	0.08%
2019/10/03	0	0.00	2	36.00	36.45	-2	6,430	-0.03%
2019/10/01	1	35.95	11	36.12	36.15	-10	6,792	-0.15%
2019/09/27	5	36.04	1	36.15	35.50	4	6,765	0.06%
2019/09/26	4	36.76	5	36.86	36.70	-1	6,700	-0.01%
2019/09/25	4	36.91	13	37.13	36.65	-9	6,722	-0.13%
2019/09/24	2	37.85	11	37.78	37.60	-9	6,712	-0.13%
2019/09/23	2	37.75	2	37.80	37.65	0	6,702	0.00%
2019/09/20	4	37.89	9	37.96	37.70	-5	6,702	-0.07%
2019/09/19	18	38.01	21	37.85	37.50	-3	6,640	-0.05%
2019/09/18	27	38.70	41	38.56	38.55	-14	6,601	-0.21%
2019/09/17	1	37.20	1	37.55	36.65	0	6,243	0.00%
2019/09/12	10	37.10	2	37.30	37.05	8	6,354	0.13%
2019/09/11	0	0.00	2	36.65	37.25	-2	6,393	-0.03%
2019/09/10	6	35.98	1	35.90	35.85	5	6,314	0.08%
2019/09/09	15	36.84	9	36.99	36.75	6	6,308	0.10%
2019/09/06	2	36.10	1	36.40	36.20	1	6,293	0.02%
2019/09/05	2	35.60	1	35.85	35.50	1	6,436	0.02%
2019/09/04	0	0.00	5	35.11	35.25	-5	6,445	-0.08%
2019/09/03	1	34.90	3	35.02	34.75	-2	6,550	-0.03%
2019/08/30	6	35.15	1	35.25	34.75	5	6,617	0.08%
2019/08/29	2	34.75	2	34.85	34.60	0	6,662	0.00%
2019/08/28	6	34.73	7	34.71	34.75	-1	6,702	-0.01%
2019/08/27	2	34.58	4	34.65	34.40	-2	6,781	-0.03%
2019/08/23	2.1	34.20	1	34.25	34.10	1.1	6,811	0.02%
2019/08/22	2	34.15	0	0.00	34.05	2	6,845	0.03%
2019/08/19	7	33.86	0	0.00	33.95	7	6,963	0.10%
2019/08/16	3	33.97	5	34.16	34.20	-2	6,984	-0.03%
2019/08/15	9	32.76	10	32.84	33.70	-1	7,001	-0.01%
2019/08/14	0	0.00	3	33.38	33.25	-3	7,095	-0.04%
2019/08/13	7	32.68	0	0.00	32.65	7	7,071	0.10%
2019/08/12	3	32.77	6	32.75	33.25	-3	7,124	-0.04%
2019/08/08	6	32.79	2	32.85	32.85	4	7,143	0.06%
2019/08/07	18	32.89	35	33.06	33.00	-17	7,184	-0.24%
2019/08/06	18	35.31	27	35.68	35.85	-9	7,017	-0.13%
2019/08/05	5	36.49	0	0.00	36.40	5	7,074	0.07%
2019/08/02	37	37.29	24	37.29	36.80	13	7,279	0.18%
2019/08/01	12	38.11	0	0.00	37.95	12	7,349	0.16%
2019/07/31	3	38.93	2	39.10	38.85	1	7,567	0.01%
2019/07/30	14	39.34	9	39.17	38.75	5	7,993	0.06%
2019/07/29	4	40.54	8	40.73	40.10	-4	7,996	-0.05%
2019/07/26	6	40.23	2	40.20	40.25	4	8,005	0.05%
2019/07/25	0	0.00	3	39.98	40.25	-3	8,165	-0.04%
2019/07/24	0	0.00	11	39.70	39.35	-11	8,097	-0.14%
2019/07/23	2	39.40	6	39.46	39.50	-4	8,160	-0.05%
2019/07/22	1	39.30	4	39.35	39.25	-3	8,204	-0.04%
2019/07/19	2	39.33	0	0.00	39.15	2	8,258	0.02%
2019/07/18	18	40.36	3	40.23	39.55	15	8,268	0.18%
2019/07/17	2	40.13	10	40.22	40.55	-8	8,135	-0.10%
2019/07/16	15	39.56	4	39.59	39.40	11	8,035	0.14%
2019/07/15	0	0.00	3	39.08	38.95	-3	8,111	-0.04%
2019/07/12	2	39.03	6	39.31	38.90	-4	8,342	-0.05%
2019/07/11	0	0.00	9	39.21	39.20	-9	8,562	-0.11%
2019/07/10	2	38.80	13	38.80	38.65	-11	8,614	-0.13%
2019/07/09	42	38.76	32	38.76	38.65	10	8,828	0.11%
2019/07/08	44	39.43	47	39.54	39.00	-3	9,049	-0.03%
2019/07/05	2	37.25	2	37.45	37.50	0	9,086	0.00%
2019/07/04	1	37.05	2	37.33	37.10	-1	10,207	-0.01%
2019/07/03	2	37.15	2	37.43	37.00	0	10,571	0.00%
2019/07/02	2	37.18	4	37.20	37.35	-2	10,901	-0.02%
2019/07/01	12	36.81	13	37.03	36.85	-1	11,031	-0.01%
2019/06/28	3	36.60	0	0.00	36.55	3	11,361	0.03%
2019/06/27	2	36.85	3	36.97	36.70	-1	11,501	-0.01%
2019/06/26	1	36.40	0	0.00	36.80	1	11,707	0.01%
2019/06/25	8	37.49	4	37.54	36.75	4	11,834	0.03%
2019/06/24	2	37.33	6	37.34	37.40	-4	11,963	-0.03%
2019/06/21	3	37.27	2	37.30	37.20	1	12,065	0.01%
2019/06/20	7	37.18	11	37.44	37.10	-4	12,189	-0.03%
2019/06/19	5	36.91	8	36.81	37.05	-3	12,635	-0.02%
2019/06/18	1	36.30	0	0.00	36.10	1	12,760	0.01%
2019/06/17	3	36.70	0	0.00	36.50	3	13,098	0.02%
2019/06/14	2	36.95	7	37.07	36.90	-5	13,916	-0.04%
2019/06/13	35	37.09	37	36.95	36.80	-2	14,624	-0.01%
2019/06/12	2	35.95	3	36.32	36.25	-1	14,754	-0.01%
2019/06/11	12	36.15	8	36.49	36.00	4	14,900	0.03%
2019/06/10	5	35.40	10	35.56	35.50	-5	14,813	-0.03%
2019/06/06	13	34.90	22	35.04	34.95	-9	14,843	-0.06%
2019/06/05	24	35.30	17	35.36	34.85	7	14,952	0.05%
2019/06/04	5	35.06	11	35.00	35.15	-6	14,982	-0.04%
2019/06/03	32	35.35	46	35.48	35.10	-14	15,244	-0.09%
2019/05/31	22	36.23	5	36.50	36.10	17	15,195	0.11%
2019/05/30	4	35.95	8	36.10	36.25	-4	15,280	-0.03%
2019/05/29	4	35.70	1	35.80	35.70	3	15,399	0.02%
2019/05/28	0	0.00	14	36.15	36.05	-14	15,485	-0.09%
2019/05/27	20	35.99	11	36.11	35.80	9	15,658	0.06%
2019/05/24	4	36.03	4	36.11	36.15	0	16,081	0.00%
2019/05/23	5	35.45	1	35.80	35.65	4	16,183	0.02%
2019/05/22	14	36.21	13	36.40	36.10	1	16,253	0.01%
2019/05/21	7	36.11	14	35.78	36.65	-7	16,356	-0.04%
2019/05/20	20	34.58	21	34.82	34.55	-1	16,304	-0.01%
2019/05/17	71	35.75	65	34.50	34.55	6	16,364	0.04%
2019/05/16	5	36.21	3	36.45	35.50	2	16,401	0.01%
2019/05/15	8	36.65	5	36.81	36.70	3	16,463	0.02%
2019/05/14	22	34.74	27	35.09	35.65	-5	16,506	-0.03%
2019/05/13	23	35.98	18	36.16	35.40	5	16,473	0.03%
2019/05/10	38	37.09	32	37.36	36.45	6	16,462	0.04%
2019/05/09	38	37.95	40	38.04	37.20	-2	16,372	-0.01%
2019/05/08	58	37.93	45	38.03	37.50	13	16,549	0.08%
2019/05/07	107	39.35	95	39.38	39.20	12	16,842	0.07%	大買/
2019/05/06	12	41.71	3	41.90	41.50	9	16,539	0.05%
2019/05/03	8	42.76	8	42.97	42.90	0	16,507	0.00%
2019/05/02	36	42.92	48	42.92	43.05	-12	16,608	-0.07%
2019/04/30	5	41.61	5	41.17	41.80	0	16,598	0.00%
2019/04/29	20	41.45	17	41.03	41.20	3	16,873	0.02%
2019/04/26	8	41.44	18	41.46	41.20	-10	16,896	-0.06%
2019/04/25	22	42.07	17	42.05	42.00	5	17,209	0.03%
2019/04/24	15	42.71	11	43.06	42.45	4	17,234	0.02%
2019/04/23	5	42.64	3	43.08	42.60	2	17,276	0.01%
2019/04/22	15	43.17	18	43.47	43.15	-3	17,522	-0.02%
2019/04/19	28	42.67	25	42.69	42.70	3	17,712	0.02%
2019/04/18	40	43.66	17	43.98	42.15	23	17,796	0.13%
2019/04/17	52	44.99	71	45.00	44.30	-19	17,877	-0.11%
2019/04/16	2	44.08	13	44.15	44.50	-11	17,684	-0.06%
2019/04/15	55	43.83	44	43.86	43.90	11	17,630	0.06%
2019/04/12	73	43.81	66	43.83	43.75	7	17,456	0.04%
2019/04/11	75	43.37	49	43.44	43.00	26	17,228	0.15%
2019/04/10	258	44.27	235	44.11	44.25	23	16,912	0.14%	大買/大賣/
2019/04/09	49	41.68	50	41.66	42.00	-1	15,995	-0.01%
2019/04/08	66	41.32	46	41.57	40.90	20	15,740	0.13%
2019/04/03	66	40.53	50	40.58	40.45	16	15,536	0.10%
2019/04/02	41	41.05	68	41.03	40.80	-27	15,407	-0.18%
2019/04/01	26	40.21	24	40.17	40.15	2	15,066	0.01%
2019/03/29	45.1	39.94	48	40.06	39.95	-2.9	14,931	-0.02%
2019/03/28	39	39.43	42	39.78	39.55	-3	14,844	-0.02%
2019/03/27	57	40.05	44	40.12	39.85	13	14,968	0.09%
2019/03/26	26	39.41	67	39.43	39.20	-41	14,863	-0.28%
2019/03/25	87	39.17	40	39.39	38.85	47	14,975	0.31%
2019/03/22	97	40.83	85	41.37	40.60	12	14,881	0.08%
2019/03/21	136	40.47	136	40.16	40.10	0	14,527	0.00%	大買/大賣/
2019/03/20	102	40.16	110	40.49	40.35	-8	14,483	-0.06%	大買/大賣/
2019/03/19	93	41.06	76	41.30	39.55	17	14,288	0.12%
2019/03/18	60	39.36	100	39.47	41.15	-40	13,620	-0.29%
2019/03/15	56	37.61	54	37.46	37.45	2	13,140	0.02%
2019/03/14	38	36.88	49	36.88	36.80	-11	12,936	-0.09%
2019/03/13	17	36.15	47	36.28	36.20	-30	13,061	-0.23%
2019/03/12	25	36.27	21.1	36.42	36.00	4	13,193	0.03%
2019/03/11	25	36.16	24	36.18	36.25	1	13,291	0.01%
2019/03/08	24	35.31	32	35.64	36.00	-8	13,536	-0.06%
2019/03/07	89	35.90	46	36.23	35.60	43	14,841	0.29%
2019/03/06	12	37.47	5	37.47	37.25	7	15,111	0.05%
2019/03/05	37	37.70	28	37.84	37.50	9	15,338	0.06%
2019/03/04	5	37.35	31	37.61	37.90	-26	15,348	-0.17%
2019/02/27	47	36.97	40	36.95	36.80	7	15,395	0.05%
2019/02/26	42	37.74	48	37.66	37.45	-6	15,447	-0.04%
2019/02/25	88	38.20	93	38.23	38.00	-5	15,655	-0.03%
2019/02/22	18	37.15	12	37.00	37.10	6	15,441	0.04%
2019/02/21	7	36.64	3	37.30	36.55	4	15,576	0.03%
2019/02/20	17	37.17	37	37.34	37.00	-20	15,698	-0.13%
2019/02/19	10	36.54	12	36.57	36.55	-2	15,945	-0.01%
2019/02/18	10	35.92	16	35.93	35.90	-6	16,167	-0.04%
2019/02/15	25	35.55	17	35.72	35.35	8	16,495	0.05%
2019/02/14	14	36.66	7	36.76	36.50	7	17,457	0.04%
2019/02/13	21	36.30	2	36.23	36.20	19	17,620	0.11%
2019/02/12	13	37.30	9	37.30	37.10	4	17,598	0.02%
2019/02/11	4	36.76	2	36.93	36.80	2	17,833	0.01%
2019/01/30	24	36.76	49	36.80	36.55	-25	17,875	-0.14%
2019/01/29	62	37.04	57	37.13	37.00	5	17,804	0.03%
2019/01/28	58	37.38	38	37.26	37.95	20	17,508	0.11%
2019/01/25	2	34.98	25	34.81	34.80	-23	17,053	-0.13%
2019/01/24	19	34.49	2	34.70	34.45	17	17,031	0.10%
2019/01/23	9	34.53	23	34.57	34.50	-14	17,032	-0.08%
2019/01/22	16	34.21	13	34.41	34.00	3	16,931	0.02%
2019/01/21	24	34.24	118	34.26	34.10	-94	16,789	-0.56%	大賣/
2019/01/18	25	32.94	13	33.02	32.95	12	16,517	0.07%
2019/01/17	69	33.20	43	32.84	32.85	26	16,516	0.16%
2019/01/16	37	34.08	18	34.11	34.05	19	16,348	0.12%
2019/01/15	25	33.76	9	33.86	33.80	16	16,294	0.10%
2019/01/14	21	34.04	20	34.22	33.60	1	16,235	0.01%
2019/01/11	16	33.86	14	34.18	33.60	2	15,993	0.01%
2019/01/10	28	34.69	23	34.64	34.60	5	15,728	0.03%
2019/01/09	87	36.66	28	36.42	35.35	59	15,538	0.38%
2019/01/08	12	37.18	9	37.28	37.00	3	15,237	0.02%
2019/01/07	33	37.03	61	37.24	36.70	-28	15,272	-0.18%
2019/01/04	36	35.97	9	35.70	36.50	27	15,269	0.18%
2019/01/03	20	36.59	13	36.32	36.10	7	15,382	0.05%
2019/01/02	4	35.58	7	35.69	36.10	-3	15,459	-0.02%
2018/12/28	53	35.55	21	35.58	35.35	32	15,655	0.20%
2018/12/27	37	36.78	66	36.72	36.50	-29	15,552	-0.19%
2018/12/26	116	37.22	113	36.69	36.20	3	15,523	0.02%	大買/大賣/
2018/12/25	12	35.95	10	36.05	36.05	2	15,419	0.01%
2018/12/24	27	36.01	29	36.41	36.60	-2	15,423	-0.01%
2018/12/22	33	36.03	17	36.12	36.00	16	15,442	0.10%
2018/12/21	48	36.13	66	35.97	36.30	-18	15,495	-0.12%
2018/12/20	83	36.46	93	36.44	35.90	-10	15,428	-0.06%
2018/12/19	42	38.73	53	38.44	38.15	-11	15,382	-0.07%
2018/12/18	161	38.78	107	38.86	38.80	54	15,267	0.35%	大買/大賣/
2018/12/17	12	38.16	7	37.94	37.75	5	15,081	0.03%
2018/12/14	25	38.87	21	39.16	38.65	4	14,964	0.03%
2018/12/13	88	38.96	88	38.64	38.90	0	14,878	0.00%
2018/12/12	27	39.57	33	39.65	39.45	-6	14,731	-0.04%
2018/12/11	39	39.71	59	39.79	39.15	-20	14,594	-0.14%
2018/12/10	31	40.86	21	41.28	39.50	10	14,454	0.07%
2018/12/07	23	43.28	18	43.34	42.80	5	14,188	0.04%
2018/12/06	32	44.49	22	45.09	42.55	10	14,100	0.07%
2018/12/05	48	46.37	48	46.49	46.45	0	13,891	0.00%
2018/12/04	37	46.99	24	47.15	46.35	13	13,879	0.09%
2018/12/03	209	46.45	222	46.78	47.25	-13	13,881	-0.09%	大買/大賣/
2018/11/30	104	47.30	83	48.21	45.55	21	13,493	0.16%	大買/
2018/11/29	76	47.88	37	47.40	47.00	39	12,082	0.32%
2018/11/28	20	44.19	26	44.15	45.30	-6	11,511	-0.05%
2018/11/27	24	42.69	29	42.90	43.15	-5	11,258	-0.04%
2018/11/26	41	41.85	37	42.16	41.40	4	11,163	0.04%
2018/11/23	19	42.61	18	42.76	41.90	1	10,973	0.01%
2018/11/22	78	43.96	74	44.56	42.60	4	10,822	0.04%
2018/11/21	8	42.91	7	42.95	43.00	1	10,409	0.01%
2018/11/20	44	42.28	52	42.50	42.80	-8	10,156	-0.08%
2018/11/19	73	42.25	65	43.10	41.85	8	9,861	0.08%
2018/11/16	107	43.98	107	44.09	43.00	0	9,654	0.00%	大買/大賣/
2018/11/15	67	42.99	62	42.95	42.90	5	9,436	0.05%
2018/11/14	138	43.52	138	43.94	43.00	0	9,140	0.00%	大買/大賣/
2018/11/13	240	43.91	227	43.65	44.55	13	8,732	0.15%	大買/大賣/
2018/11/12	37	41.07	64	40.73	42.35	-27	7,639	-0.35%
2018/11/09	32	39.06	31	39.22	38.50	1	7,419	0.01%
2018/11/08	72	38.63	51	38.61	39.10	21	7,418	0.28%
2018/11/07	20	35.31	30	35.67	37.15	-10	7,128	-0.14%
2018/11/06	20	35.01	24	34.08	33.80	-4	7,101	-0.06%
2018/11/05	5	34.74	6	35.14	34.85	-1	7,288	-0.01%
2018/11/02	10	35.17	9	35.15	35.70	1	7,240	0.01%
2018/11/01	58	35.14	61	35.04	34.90	-3	7,135	-0.04%
2018/10/31	6	33.09	9	33.43	33.60	-3	7,146	-0.04%
2018/10/30	17	32.51	19	32.79	32.70	-2	7,060	-0.03%
2018/10/29	4	31.69	3	31.75	31.70	1	6,981	0.01%
2018/10/26	30	31.56	25	31.51	31.15	5	6,938	0.07%
2018/10/25	20	31.89	26	31.98	31.70	-6	6,878	-0.09%
2018/10/24	48	34.65	33	34.81	33.40	15	6,787	0.22%
2018/10/23	4	33.15	4	33.48	33.00	0	6,567	0.00%
2018/10/22	36	33.05	39	33.08	33.80	-3	6,553	-0.05%
2018/10/19	7	31.32	8	31.43	32.20	-1	6,460	-0.02%
2018/10/18	1	31.70	0	0.00	31.65	1	6,359	0.02%
2018/10/17	26	31.63	26	31.28	31.10	0	6,306	0.00%
2018/10/16	12	31.70	13	31.80	31.85	-1	6,232	-0.02%
2018/10/15	38	32.08	42	32.28	32.10	-4	6,185	-0.06%
2018/10/12	3	30.98	6	31.08	31.10	-3	6,113	-0.05%
2018/10/11	14	31.03	15	31.06	30.40	-1	6,168	-0.02%
2018/10/09	79	34.27	75	34.23	33.75	4	5,982	0.07%
2018/10/08	31	35.97	39	35.78	35.50	-8	5,802	-0.14%
2018/10/05	36	37.81	50	37.75	38.40	-14	5,547	-0.25%
2018/10/04	20	38.69	18	38.84	39.05	2	5,427	0.04%
2018/10/03	18	39.29	16	39.00	38.90	2	5,353	0.04%
2018/10/02	43	39.97	52	39.32	39.50	-9	5,297	-0.17%
2018/10/01	30	40.18	28	40.04	39.90	2	5,281	0.04%
2018/09/28	58	41.67	43	41.10	40.60	15	5,253	0.29%
2018/09/27	27	42.27	26	42.24	42.20	1	5,235	0.02%
2018/09/26	8	43.16	6	43.35	43.05	2	5,288	0.04%
2018/09/25	21	40.21	20	40.34	40.35	1	5,267	0.02%
2018/09/21	38	40.27	41	39.99	39.90	-3	5,244	-0.06%
2018/09/20	30	39.77	25	39.66	39.40	5	5,200	0.10%
2018/09/19	14	39.84	22	39.80	40.05	-8	5,207	-0.15%
2018/09/18	8	38.90	4	39.28	38.50	4	5,175	0.08%
2018/09/17	23	39.33	22	39.33	39.30	1	5,159	0.02%
2018/09/14	8	39.78	10	40.11	40.10	-2	5,128	-0.04%
2018/09/13	4	39.28	4	39.48	39.30	0	5,096	0.00%
2018/09/12	4	38.35	4	38.66	39.30	0	5,099	0.00%
2018/09/11	7	38.16	13	39.07	38.80	-6	5,147	-0.12%
2018/09/10	4	38.15	6	37.78	37.20	-2	5,086	-0.04%
2018/09/07	7	40.10	8	40.11	39.90	-1	5,012	-0.02%
2018/09/06	9	42.77	0	0.00	42.70	9	4,873	0.18%
2018/09/05	3	43.55	0	0.00	43.45	3	4,887	0.06%
2018/08/31	4	44.31	4	43.76	44.60	0	4,955	0.00%
2018/08/29	2	44.65	0	0.00	44.65	2	5,025	0.04%
2018/08/27	0	0.00	2	44.30	44.10	-2	5,144	-0.04%
2018/08/24	2	43.55	2	43.73	43.55	0	5,162	0.00%
2018/08/23	2	43.75	6	43.74	44.15	-4	5,221	-0.08%
2018/08/22	22	44.83	24	44.66	44.35	-2	5,244	-0.04%
2018/08/21	3	42.12	3	42.52	42.05	0	5,029	0.00%
2018/08/20	13	42.94	21	42.58	42.10	-8	5,034	-0.16%
2018/08/17	2	43.75	16	43.80	43.20	-14	5,033	-0.28%
2018/08/16	20	42.19	67	42.30	43.55	-47	5,097	-0.92%
2018/08/15	42	44.31	29	44.17	42.85	13	5,021	0.26%
2018/08/14	2	45.80	0	0.00	46.15	2	4,878	0.04%
2018/08/13	6	47.03	8	46.94	47.05	-2	4,842	-0.04%
2018/08/10	27	48.69	26.1	48.97	47.05	0.9	4,764	0.02%
2018/08/09	2	51.65	1	52.10	51.60	1	4,683	0.02%
2018/08/08	2	52.40	1	51.90	52.60	1	4,743	0.02%
2018/08/07	17	51.57	16	51.89	52.40	1	4,823	0.02%
2018/08/03	3	54.53	0	0.00	54.80	3	4,733	0.06%
2018/08/02	0	0.00	1	54.30	54.00	-1	4,757	-0.02%
2018/07/31	0	0.00	6	55.00	53.90	-6	4,998	-0.12%
2018/07/27	50	54.66	50	53.42	54.80	0	5,066	0.00%
2018/07/26	0	0.00	2	53.60	53.20	-2	5,053	-0.04%
2018/07/25	0	0.00	1	53.80	53.40	-1	5,193	-0.02%
2018/07/24	2	53.30	2	53.70	53.30	0	5,409	0.00%
2018/07/23	1	53.30	0	0.00	53.40	1	5,553	0.02%
2018/07/20	0	0.00	1	53.70	53.70	-1	5,622	-0.02%
2018/07/19	1	53.90	9.1	53.69	53.70	-8.1	5,615	-0.14%
2018/07/18	2	54.70	2	54.90	55.00	0	5,598	0.00%
2018/07/13	8	51.60	0	0.00	52.80	8	5,476	0.15%
2018/07/11	1	51.00	1	50.90	51.10	0	5,609	0.00%
2018/07/10	1	51.30	0	0.00	51.20	1	5,642	0.02%
2018/07/09	11	50.84	12	50.93	51.90	-1	5,687	-0.02%
2018/07/06	15	51.03	14	51.30	51.70	1	5,681	0.02%
2018/07/05	18	51.35	16	51.97	51.30	2	5,724	0.03%
2018/07/04	47	50.72	13	51.70	50.60	34	5,784	0.59%
2018/07/03	13	54.37	6	53.87	52.80	7	5,779	0.12%
2018/06/29	1	56.90	3	56.63	56.90	-2	5,851	-0.03%
2018/06/28	3	55.87	3	56.40	55.80	0	6,004	0.00%
2018/06/27	2	57.50	4	57.35	56.90	-2	6,064	-0.03%
2018/06/26	4	55.75	7	56.04	56.00	-3	6,129	-0.05%
2018/06/25	10	56.81	9	56.90	56.60	1	6,399	0.02%
2018/06/22	7	56.66	8	56.95	56.70	-1	6,855	-0.01%
2018/06/21	7	56.59	3	57.40	56.50	4	6,885	0.06%
2018/06/20	15	57.91	7	57.89	56.90	8	6,973	0.11%
2018/06/19	6	59.92	7	60.16	59.00	-1	7,225	-0.01%
2018/06/15	25	59.44	25	59.30	59.30	0	7,445	0.00%
2018/06/14	27	60.51	28	59.87	59.50	-1	7,359	-0.01%
2018/06/13	41	59.64	34	60.02	59.90	7	7,333	0.10%
2018/06/12	34.2	59.83	27	59.44	59.20	7.2	7,402	0.10%
2018/06/11	27	60.15	24	59.80	59.60	3	7,387	0.04%
2018/06/08	27	60.43	28	60.36	60.20	-1	7,373	-0.01%
2018/06/07	26	61.02	25	59.90	59.70	1	7,417	0.01%
2018/06/06	10	60.76	13	61.16	60.60	-3	7,372	-0.04%
2018/06/05	9	59.73	7	59.99	59.90	2	7,306	0.03%
2018/06/04	2	59.20	23	58.93	59.20	-21	7,203	-0.29%
2018/06/01	2	58.75	1	58.90	58.50	1	7,200	0.01%
2018/05/31	23	59.06	6	59.03	58.60	17	7,188	0.24%
2018/05/30	12	58.15	15	59.17	58.50	-3	7,156	-0.04%
2018/05/29	17	58.46	16	58.21	58.30	1	7,114	0.01%
2018/05/28	4	58.85	3	58.97	58.60	1	7,133	0.01%
2018/05/25	6	58.32	6	58.20	58.20	0	7,156	0.00%
2018/05/24	35	58.46	45	58.72	59.10	-10	7,129	-0.14%
2018/05/23	15	57.52	0	0.00	57.20	15	7,063	0.21%
2018/05/22	13	59.38	12	59.05	58.10	1	7,053	0.01%
2018/05/21	11	58.79	12	59.33	58.70	-1	7,088	-0.01%
2018/05/18	3	58.77	0	0.00	58.30	3	7,084	0.04%
2018/05/17	13	60.30	14	60.39	59.50	-1	7,133	-0.01%
2018/05/16	4	58.73	3	59.17	58.40	1	6,987	0.01%
2018/05/15	20	57.92	30	58.44	57.80	-10	7,014	-0.14%
2018/05/14	8	56.95	7	56.97	56.80	1	7,104	0.01%
2018/05/11	11	56.66	6	56.50	56.40	5	7,124	0.07%
2018/05/10	16	56.50	16	56.75	56.50	0	7,105	0.00%
2018/05/09	9	56.79	0	0.00	56.40	9	7,127	0.13%
2018/05/08	18	58.26	22	58.45	57.50	-4	7,379	-0.05%
2018/05/07	17	56.89	15	57.35	56.70	2	7,288	0.03%
2018/05/04	0	0.00	7	59.06	58.50	-7	7,268	-0.10%
2018/05/03	8	58.38	10	58.25	58.10	-2	7,256	-0.03%
2018/05/02	12	59.46	12	59.62	58.40	0	7,308	0.00%
2018/04/30	22	57.70	32	57.42	60.50	-10	7,271	-0.14%
2018/04/27	21	57.50	13	56.38	55.00	8	7,150	0.11%
2018/04/26	3	59.73	7	58.83	57.40	-4	7,033	-0.06%
2018/04/25	19	60.29	15	60.75	60.70	4	6,981	0.06%
2018/04/24	4	60.68	2	60.50	60.00	2	7,009	0.03%
2018/04/23	2	61.90	0.1	61.80	61.20	1.9	7,046	0.03%
2018/04/20	5	61.50	10	61.93	62.50	-5	7,074	-0.07%
2018/04/19	1	62.00	0	0.00	61.50	1	7,065	0.01%
2018/04/18	2	61.55	1	62.30	61.80	1	7,038	0.01%
2018/04/17	11	62.44	18	61.56	61.80	-7	7,018	-0.10%
2018/04/16	5	62.80	3	62.60	62.10	2	6,974	0.03%
2018/04/13	25	64.08	23	63.50	63.00	2	6,967	0.03%
2018/04/12	15	63.96	11	63.55	63.60	4	7,059	0.06%
2018/04/11	9	64.57	3	64.47	63.70	6	7,116	0.08%
2018/04/10	38	65.76	16	65.83	64.50	22	7,222	0.30%
2018/04/09	42.1	67.84	104	67.98	66.50	-62	7,178	-0.86%	大賣/
2018/04/03	11	67.00	11	67.48	67.60	0	7,098	0.00%
2018/04/02	43	68.98	51	68.17	67.30	-8	7,089	-0.11%
2018/03/31	24	67.63	32	68.07	68.10	-8	6,997	-0.11%
2018/03/30	19	66.63	20	67.41	66.30	-1	6,861	-0.01%
2018/03/29	18	66.61	21	66.71	66.30	-3	6,865	-0.04%
2018/03/28	24	66.73	23	67.35	66.20	1	6,917	0.01%
2018/03/27	37	66.62	64	66.58	67.00	-27	7,085	-0.38%
2018/03/26	2	63.70	2	64.10	63.00	0	6,669	0.00%
2018/03/23	26	64.15	17	64.48	63.90	9	6,718	0.13%
2018/03/22	26	68.15	26	69.11	66.00	0	6,790	0.00%
2018/03/21	12	65.43	15	64.43	67.60	-3	6,851	-0.04%
2018/03/20	4	61.98	3	62.07	62.00	1	6,794	0.01%
2018/03/16	19	62.92	23	62.46	62.30	-4	6,897	-0.06%
2018/03/15	6	61.93	1	62.20	61.80	5	6,835	0.07%
2018/03/14	3	62.27	2	62.20	62.30	1	6,820	0.01%
2018/03/13	2	63.20	9	62.68	63.00	-7	6,827	-0.10%
2018/03/12	2	61.60	8	61.93	62.00	-6	6,802	-0.09%
2018/03/09	2	61.10	1	61.90	61.10	1	6,828	0.01%
2018/03/08	2	61.10	6.2	61.12	61.10	-4.2	6,825	-0.06%
2018/03/07	1	59.90	2	60.10	60.50	-1	6,847	-0.01%
2018/03/05	5	60.80	0	0.00	60.50	5	6,887	0.07%
2018/03/02	3	61.13	4	61.45	61.00	-1	6,868	-0.01%
2018/03/01	6	60.77	4	61.28	61.40	2	6,871	0.03%
2018/02/27	20	62.77	72.1	61.53	61.00	-52.1	6,895	-0.76%
2018/02/26	5	62.28	11	62.52	62.20	-6	6,970	-0.09%
2018/02/23	13	63.12	6.1	62.59	62.50	6.9	7,025	0.10%
2018/02/22	1	62.10	4	62.13	62.00	-3	7,022	-0.04%
2018/02/21	8	62.53	2	62.10	63.00	6	7,023	0.09%
2018/02/12	14	60.04	0	0.00	59.90	14	6,981	0.20%
2018/02/09	16	58.69	14	59.36	60.00	2	7,002	0.03%
2018/02/08	1	62.40	0	0.00	62.10	1	6,923	0.01%
2018/02/07	9	63.79	10	63.71	63.50	-1	6,972	-0.01%
2018/02/06	20	64.52	22	62.20	62.30	-2	6,922	-0.03%
2018/02/05	5	68.64	0	0.00	68.60	5	6,841	0.07%
2018/02/02	4	70.73	0	0.00	70.60	4	6,869	0.06%
2018/02/01	11	70.81	5	70.64	70.50	6	6,928	0.09%
2018/01/31	24	73.64	12	72.64	71.00	12	6,891	0.17%
2018/01/30	6	71.40	14.2	71.07	71.40	-8.2	6,613	-0.12%
2018/01/29	2	70.05	8	70.21	70.20	-6	6,547	-0.09%
2018/01/25	3	69.07	1	70.00	68.60	2	6,529	0.03%
2018/01/24	3	69.70	3.4	69.53	69.20	-0.4	6,512	-0.01%
2018/01/23	14	70.04	0	0.00	69.50	14	6,482	0.22%
2018/01/22	6	71.73	13	71.10	71.20	-7	6,471	-0.11%
2018/01/19	3	71.67	0	0.00	71.10	3	6,489	0.05%
2018/01/18	7	72.83	5	72.34	72.00	2	6,477	0.03%
2018/01/17	11	72.84	13	72.95	73.00	-2	6,488	-0.03%
2018/01/16	0	0.00	3	72.90	72.60	-3	6,478	-0.05%
2018/01/12	3	71.00	7	71.14	71.30	-4	6,496	-0.06%
2018/01/11	4	70.28	4	70.25	70.20	0	6,582	0.00%
2018/01/10	6	70.93	10	71.21	70.80	-4	6,671	-0.06%
2018/01/09	7	72.94	6.1	72.58	72.30	0.9	6,799	0.01%
2018/01/08	36	72.63	3	73.20	72.00	33	6,845	0.48%
2018/01/05	11.1	75.88	4	75.68	75.20	7.1	6,877	0.10%
2018/01/04	14.2	75.97	15	75.77	75.60	-0.8	6,877	-0.01%
2018/01/03	3.2	74.45	11	74.54	74.20	-7.8	6,916	-0.11%
2018/01/02	3.2	73.89	10	73.86	73.90	-6.8	6,985	-0.10%