宏達電 (2498)-元大-花蓮券商分點個股進出

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
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275張
產業
上市通信網路類股
1091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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2024/05/08	1	42.05	0	0.00	42.45	1	4,553	0.02%
2024/05/07	3	41.82	0	0.00	42.00	3	4,588	0.07%
2024/05/06	0.1	43.10	0	0.00	42.80	0.1	4,583	0.00%
2024/05/03	1	42.80	0	0.00	42.85	1	4,605	0.02%
2024/05/02	19	42.93	19	42.60	42.65	0	4,628	0.00%
2024/04/30	2	42.70	3	42.75	42.65	-1	4,710	-0.02%
2024/04/29	0	0.00	10	43.25	43.40	-10	4,755	-0.21%
2024/04/26	20	42.39	0	0.00	42.05	20	4,783	0.42%
2024/04/25	2	42.25	0	0.00	41.70	2	4,837	0.04%
2024/04/22	0	0.00	1	41.45	41.45	-1	5,075	-0.02%
2024/04/19	7.4	41.76	6	41.79	41.45	1.4	5,086	0.03%
2024/04/17	1.3	43.17	5	43.38	42.80	-3.7	5,293	-0.07%
2024/04/16	4.7	44.25	3	43.10	42.90	1.7	5,669	0.03%
2024/04/15	0	45.48	1	45.15	45.15	-1	6,724	-0.01%
2024/04/12	37	46.08	34	46.49	46.05	3	7,381	0.04%
2024/04/11	1.3	45.53	4	45.93	45.55	-2.7	7,361	-0.04%
2024/04/10	2	46.40	3	46.50	46.40	-1	7,393	-0.01%
2024/04/09	11.1	46.71	9	46.65	46.65	2.1	7,483	0.03%
2024/04/08	0.1	47.10	5	47.28	47.45	-5	7,516	-0.07%
2024/04/01	0	0.00	2	48.10	48.25	-2	7,772	-0.03%
2024/03/28	1	47.40	1	47.65	47.65	0	8,335	0.00%
2024/03/27	2.1	48.16	4	47.55	47.65	-2	8,601	-0.02%
2024/03/26	3	47.92	14	47.65	47.85	-11	8,590	-0.13%
2024/03/25	19.1	48.84	15	48.78	48.00	4.1	8,579	0.05%
2024/03/22	2	46.70	6	47.36	47.45	-4	8,472	-0.05%
2024/03/21	0	0.00	3.8	47.02	47.05	-3.8	8,556	-0.04%
2024/03/20	0.1	46.15	0	0.00	46.00	0.1	8,743	0.00%
2024/03/19	1	45.70	0	0.00	45.65	1	9,139	0.01%
2024/03/15	0.3	45.40	1	45.30	45.15	-0.7	9,180	-0.01%
2024/03/14	3.2	46.26	3	45.75	45.50	0.2	9,179	0.00%
2024/03/13	2	46.72	0	0.00	45.90	2	9,195	0.02%
2024/03/12	1.1	46.64	2	46.58	47.25	-0.9	9,209	-0.01%
2024/03/11	0.5	46.40	3	46.17	46.20	-2.5	9,198	-0.03%
2024/03/08	4	46.21	3	46.13	45.90	1	9,224	0.01%
2024/03/07	6.2	47.16	4	47.38	47.00	2.2	9,146	0.02%
2024/03/06	15.3	47.59	3	47.10	47.10	12.3	9,092	0.14%
2024/03/05	10	49.09	2	48.90	48.90	8	8,969	0.09%
2024/03/04	8	49.16	11.2	49.61	49.20	-3.2	8,958	-0.04%
2024/03/01	5	49.06	18	49.24	48.95	-13	8,982	-0.14%
2024/02/29	1.1	48.71	22	48.80	48.75	-21	8,985	-0.23%
2024/02/27	51.2	50.23	11	49.22	48.60	40.2	9,009	0.45%
2024/02/26	7	48.65	2	49.20	49.00	5	8,870	0.06%
2024/02/23	2	48.95	1	48.90	48.50	1	8,971	0.01%
2024/02/22	16.1	49.32	0	0.00	49.00	16.1	8,973	0.18%
2024/02/21	0	0.00	1.2	49.63	49.55	-1.2	9,009	-0.01%
2024/02/20	0.2	49.50	0	0.00	49.20	0.2	9,182	0.00%
2024/02/19	1.1	50.01	2.5	50.28	50.00	-1.4	9,162	-0.02%
2024/02/16	0.5	50.00	4	49.70	50.00	-3.5	9,254	-0.04%
2024/02/15	2.7	49.00	11	49.33	49.35	-8.3	9,323	-0.09%
2024/02/05	14	49.18	0	0.00	49.05	14	9,356	0.15%
2024/02/02	10	51.15	10	50.56	50.00	0	9,286	0.00%
2024/02/01	0	0.00	4	50.78	50.70	-4	9,271	-0.04%
2024/01/31	1	49.10	0	0.00	49.10	1	9,321	0.01%
2024/01/30	1	49.80	0	0.00	49.50	1	9,409	0.01%
2024/01/29	0	0.00	5	50.40	50.50	-5	9,445	-0.05%
2024/01/26	1	50.00	2.5	50.22	50.00	-1.5	9,673	-0.02%
2024/01/25	4	51.03	148	50.83	50.50	-144	9,699	-1.48%	大賣/鉅額交易
2024/01/24	11	52.98	10	51.70	51.40	1	9,681	0.01%
2024/01/23	5	52.18	11	51.76	51.70	-6	9,628	-0.06%
2024/01/22	2.5	51.04	4	51.20	51.50	-1.5	9,589	-0.02%
2024/01/19	0	0.00	99	50.55	50.30	-99	9,606	-1.03%
2024/01/18	17.7	50.13	8.2	50.31	50.40	9.5	9,580	0.10%
2024/01/17	4	49.95	1	49.15	49.15	3	9,534	0.03%
2024/01/16	247	50.25	1	50.30	50.30	246	9,430	2.61%	大買/鉅額交易
2024/01/15	3	51.50	2.2	51.78	51.30	0.8	9,357	0.01%
2024/01/12	2.2	51.95	1	51.60	51.60	1.2	9,351	0.01%
2024/01/11	9	52.79	4	52.33	52.10	5	9,297	0.05%
2024/01/10	15	53.12	8.7	52.19	52.20	6.3	9,242	0.07%
2024/01/09	50	54.49	72	54.68	54.70	-22	8,994	-0.24%
2024/01/08	9.2	52.69	22.4	53.45	52.90	-13.3	7,866	-0.17%
2024/01/05	0.5	49.00	2	49.00	48.90	-1.5	7,192	-0.02%
2024/01/04	2.2	48.79	0	0.00	48.65	2.2	7,219	0.03%
2024/01/03	3.1	49.37	0	0.00	49.40	3.1	7,236	0.04%
2024/01/02	2.2	50.96	0.3	51.04	50.70	1.9	7,178	0.03%
2023/12/29	0	0.00	4	51.60	51.30	-4	7,236	-0.06%
2023/12/28	1	52.40	1	52.00	51.60	0	7,246	0.00%
2023/12/27	0	0.00	3	52.33	52.10	-3	7,194	-0.04%
2023/12/26	6	51.90	4	51.65	51.50	2	7,015	0.03%
2023/12/25	122.8	53.18	116.1	53.05	52.00	6.7	6,901	0.10%	大買/大賣/
2023/12/22	4	51.18	5	51.38	51.20	-1	6,432	-0.01%
2023/12/21	1	49.00	0	0.00	49.15	1	6,176	0.02%
2023/12/20	1	49.10	0	0.00	49.55	1	6,172	0.02%
2023/12/19	0.3	48.58	2.1	48.46	48.65	-1.8	6,148	-0.03%
2023/12/18	1	50.00	1	49.25	49.25	0	6,148	0.00%
2023/12/15	12.2	50.39	5	50.54	50.80	7.2	6,065	0.12%
2023/12/14	21	52.10	37	51.53	52.00	-16	5,873	-0.27%
2023/12/13	0	48.45	0	0.00	48.30	0	5,425	0.00%
2023/12/12	2.3	48.68	3	48.35	48.30	-0.8	5,435	-0.01%
2023/12/08	1.2	49.14	0	0.00	48.85	1.2	5,475	0.02%
2023/12/07	2	48.40	1	49.85	48.40	1	5,460	0.02%
2023/12/05	1	49.35	0	0.00	49.20	1	5,435	0.02%
2023/12/04	3	49.83	1	50.10	49.75	2	5,473	0.04%
2023/12/01	3	49.70	1	49.70	49.45	2	5,453	0.04%
2023/11/30	3	49.97	4	50.15	50.20	-1	5,414	-0.02%
2023/11/29	0	0.00	3	49.85	49.65	-3	5,370	-0.06%
2023/11/28	2	49.13	2	49.63	50.00	0	5,348	0.00%
2023/11/27	2	49.20	3	48.97	48.45	-1	5,299	-0.02%
2023/11/24	1	48.90	1	49.90	49.05	0	5,291	0.00%
2023/11/23	22	50.24	15	50.24	50.10	7	5,249	0.13%
2023/11/22	7	50.07	13	49.55	50.00	-6	5,226	-0.11%
2023/11/21	5	49.10	3	49.23	49.30	2	5,125	0.04%
2023/11/20	9	49.64	8	49.33	49.15	1	5,091	0.02%
2023/11/17	14	49.36	17	49.44	49.45	-3	5,037	-0.06%
2023/11/16	4	47.89	4	48.15	48.15	0	4,841	0.00%
2023/11/15	4	48.09	9	48.14	48.00	-5	4,817	-0.10%
2023/11/14	13	47.35	12	47.34	47.20	1	4,728	0.02%
2023/11/13	10	46.97	11	46.45	46.75	-1	4,668	-0.02%
2023/11/10	4	46.50	4	46.15	45.90	0	4,645	0.00%
2023/11/09	2	46.93	6	47.03	46.30	-4	4,668	-0.09%
2023/11/08	8	46.99	11	46.96	47.40	-3	4,731	-0.06%
2023/11/07	13	46.35	9.1	46.06	46.05	4	4,652	0.09%
2023/11/06	4	48.13	4	47.83	48.10	0	4,602	0.00%
2023/11/03	17	47.71	24	47.31	47.40	-7	4,549	-0.15%
2023/10/31	3	45.19	5	45.10	44.10	-2	4,598	-0.04%
2023/10/30	7.1	46.53	7	46.07	45.75	0.1	4,807	0.00%
2023/10/27	3	46.28	2.3	46.73	46.00	0.7	4,872	0.01%
2023/10/26	0	0.00	0.2	45.40	45.15	-0.2	4,880	0.00%
2023/10/25	0	0.00	1	46.60	46.60	-1	4,945	-0.02%
2023/10/24	1	45.05	3	45.47	45.70	-2	5,041	-0.04%
2023/10/20	7	45.51	1	45.10	45.70	6	5,146	0.12%
2023/10/19	0.4	45.97	0	0.00	45.85	0.4	5,182	0.01%
2023/10/18	1.1	46.14	3	46.00	46.60	-2	5,274	-0.04%
2023/10/17	38.5	49.03	36	49.69	48.10	2.5	5,172	0.05%
2023/10/16	0	0.00	0.2	49.20	49.05	-0.2	5,121	0.00%
2023/10/13	2	49.80	6	50.07	50.10	-4	5,240	-0.08%
2023/10/12	2	50.20	7.2	49.77	50.30	-5.2	5,366	-0.10%
2023/10/11	21	50.55	16	49.76	49.25	5	5,491	0.09%
2023/10/06	4	49.73	7	50.00	49.65	-3	5,673	-0.05%
2023/10/05	7	50.13	9	49.48	50.30	-2	6,014	-0.03%
2023/10/04	3.1	47.98	3	47.45	47.45	0.1	6,175	0.00%
2023/10/03	1	48.80	1	48.75	48.75	0	6,183	0.00%
2023/10/02	5	49.08	4	49.01	49.10	1	6,297	0.02%
2023/09/27	0.1	48.70	0	0.00	48.60	0.1	6,431	0.00%
2023/09/26	2	49.25	3	48.68	48.65	-1	6,496	-0.02%
2023/09/25	6	49.63	6	49.69	49.45	0	6,506	0.00%
2023/09/22	6	49.36	6	48.78	49.65	0	6,536	0.00%
2023/09/21	0.1	48.65	0	0.00	48.45	0.1	6,600	0.00%
2023/09/20	2.2	49.45	4	49.20	49.20	-1.8	6,605	-0.03%
2023/09/19	2	49.80	0	0.00	49.45	2	6,662	0.03%
2023/09/18	1	50.60	30.1	50.36	50.50	-29.1	6,695	-0.43%
2023/09/15	4	50.73	5	50.74	50.40	-1	6,888	-0.01%
2023/09/14	10	50.65	12	50.33	50.90	-2	6,926	-0.03%
2023/09/13	8	49.62	7	49.79	49.50	1	6,999	0.01%
2023/09/12	7	49.62	2	50.00	49.80	5	7,080	0.07%
2023/09/11	5	49.57	3	49.55	49.30	2	7,089	0.03%
2023/09/08	2	50.60	3	50.47	50.10	-1	7,114	-0.01%
2023/09/07	7.3	51.54	9	51.24	51.00	-1.8	7,133	-0.02%
2023/09/06	3	52.23	2	52.10	51.80	1	7,155	0.01%
2023/09/05	1	53.10	4	52.90	53.00	-3	7,188	-0.04%
2023/09/04	0	0.00	8	52.30	52.70	-8	7,287	-0.11%
2023/09/01	2.1	52.25	0	0.00	52.10	2.1	7,380	0.03%
2023/08/31	2	53.15	8	53.10	52.80	-6	7,669	-0.08%
2023/08/30	11	52.49	2	52.35	52.50	9	8,030	0.11%
2023/08/29	4.1	51.03	2	51.45	51.80	2.1	8,139	0.03%
2023/08/28	2	51.10	4	50.70	50.40	-2	8,214	-0.02%
2023/08/25	3	50.90	5	51.20	51.10	-2	8,264	-0.02%
2023/08/24	11	51.70	2	51.00	51.10	9	8,394	0.11%
2023/08/23	1	51.30	5	51.34	51.50	-4	8,696	-0.05%
2023/08/22	5	51.14	2	51.40	50.70	3	8,767	0.03%
2023/08/21	5	51.20	7	51.33	51.20	-2	8,833	-0.02%
2023/08/17	5	51.10	5	50.11	51.00	0	8,893	0.00%
2023/08/16	6	50.40	6	49.90	50.40	0	8,956	0.00%
2023/08/15	0	0.00	1	50.00	50.00	-1	8,958	-0.01%
2023/08/14	1.3	49.03	0	0.00	49.10	1.3	9,137	0.01%
2023/08/10	10	50.61	2	50.60	50.50	8	9,128	0.09%
2023/08/09	3	51.77	2	52.20	51.90	1	9,074	0.01%
2023/08/08	2.1	51.73	1	52.00	51.90	1.1	9,086	0.01%
2023/08/07	2	51.05	8	51.03	52.30	-6	9,133	-0.07%
2023/08/04	4.3	51.45	7	51.47	51.10	-2.8	9,024	-0.03%
2023/08/02	22.8	53.78	4	53.53	52.50	18.8	8,926	0.21%
2023/08/01	2	56.05	10	55.90	55.60	-8	8,713	-0.09%
2023/07/31	22	55.85	38	56.41	55.80	-16	8,672	-0.18%
2023/07/28	2	56.10	0	0.00	56.00	2	8,619	0.02%
2023/07/27	12	56.83	6	56.32	57.20	6	8,602	0.07%
2023/07/26	4	55.78	2	56.25	55.50	2	8,529	0.02%
2023/07/25	2.3	55.96	18	56.20	55.70	-15.7	8,563	-0.18%
2023/07/24	2	57.25	0.2	56.60	56.30	1.8	8,609	0.02%
2023/07/21	1	55.90	11	57.71	57.80	-10	8,621	-0.12%
2023/07/20	2	56.15	3	56.40	57.00	-1	8,657	-0.01%
2023/07/19	20.1	55.93	8	55.89	55.60	12.1	8,690	0.14%
2023/07/18	6	57.93	4.8	58.51	56.70	1.2	8,788	0.01%
2023/07/17	9	58.03	5	58.22	58.50	4	8,914	0.04%
2023/07/14	13	58.80	39	58.73	58.80	-26	8,991	-0.29%
2023/07/13	13.1	58.70	30.1	59.26	58.40	-17	8,953	-0.19%
2023/07/12	27	58.61	42	59.34	57.70	-15	8,770	-0.17%
2023/07/11	21	58.00	13	58.01	58.00	8	8,506	0.09%
2023/07/10	6	55.60	7	55.96	55.30	-1	8,312	-0.01%
2023/07/07	11.1	56.36	10.3	56.35	55.90	0.8	8,305	0.01%
2023/07/06	3	57.10	2.5	57.46	56.80	0.6	8,385	0.01%
2023/07/05	4.1	57.18	5	56.96	56.80	-1	8,668	-0.01%
2023/07/04	3	57.20	3	57.30	57.20	0	9,133	0.00%
2023/07/03	3	57.44	2	57.50	57.10	1	9,220	0.01%
2023/06/30	0	0.00	2	57.20	57.10	-2	9,320	-0.02%
2023/06/29	1	57.60	9	57.81	57.00	-8	9,382	-0.09%
2023/06/28	6.1	56.37	1	56.70	56.40	5.1	9,417	0.05%
2023/06/27	8	57.10	0	0.00	56.40	8	9,657	0.08%
2023/06/26	10	57.69	5.5	57.49	57.40	4.5	9,898	0.05%
2023/06/21	1	58.20	1	58.60	58.70	0	10,018	0.00%
2023/06/20	3	58.63	3	59.13	58.70	0	9,944	0.00%
2023/06/19	19	59.54	3	59.37	58.90	16	10,023	0.16%
2023/06/16	7	60.17	2	60.75	60.50	5	10,044	0.05%
2023/06/15	0.4	60.50	70	60.15	60.20	-69.6	10,095	-0.69%
2023/06/14	4.3	60.42	0	0.00	60.20	4.3	10,260	0.04%
2023/06/13	4.5	60.93	3	61.10	61.00	1.5	10,510	0.01%
2023/06/12	11.1	60.44	10	60.38	60.20	1.1	10,964	0.01%
2023/06/09	5	60.96	6	61.43	60.40	-1	11,189	-0.01%
2023/06/08	4.1	60.71	1	61.30	60.40	3.1	11,507	0.03%
2023/06/07	6.1	61.75	12	61.70	62.00	-5.9	11,855	-0.05%
2023/06/06	15.1	61.67	2	61.00	61.00	13.1	12,463	0.11%
2023/06/05	38	64.50	35.5	64.69	63.60	2.5	12,483	0.02%
2023/06/02	4	63.03	12	63.08	62.90	-8	12,292	-0.07%
2023/06/01	3	62.03	7	62.36	62.40	-4	12,408	-0.03%
2023/05/31	4	61.97	5	62.20	61.80	-1	12,681	-0.01%
2023/05/30	15	61.70	19	61.86	61.80	-4	13,018	-0.03%
2023/05/29	14	61.61	24	61.40	61.50	-10	13,433	-0.07%
2023/05/26	0	58.80	3	59.00	58.40	-3	13,751	-0.02%
2023/05/25	17	60.53	16	59.76	59.40	1	14,297	0.01%
2023/05/24	1	59.50	18	59.76	59.60	-17	14,541	-0.12%
2023/05/23	2	60.30	4	60.28	60.10	-2	15,234	-0.01%
2023/05/22	3	60.10	6	59.92	60.30	-3	15,543	-0.02%
2023/05/19	6	59.13	9	58.90	59.00	-3	15,668	-0.02%
2023/05/18	8	59.35	8	59.82	58.90	0	15,860	0.00%
2023/05/17	5	58.06	3	58.27	58.40	2	16,248	0.01%
2023/05/16	5	57.52	4	57.50	57.60	1	16,400	0.01%
2023/05/15	3	56.60	0	0.00	56.60	3	16,607	0.02%
2023/05/12	3	57.07	3	56.67	57.20	0	17,142	0.00%
2023/05/11	4	57.02	5	57.58	56.00	-1	17,695	-0.01%
2023/05/10	3	57.43	3	57.13	57.50	0	18,116	0.00%
2023/05/09	3	57.50	0	0.00	56.80	3	18,824	0.02%
2023/05/08	1	57.40	13	57.50	57.40	-12	19,949	-0.06%
2023/05/05	1	56.90	1	57.20	57.30	0	21,816	0.00%
2023/05/04	2.1	56.81	2	56.80	56.80	0.1	22,378	0.00%
2023/05/03	0	56.60	0	0.00	56.50	0	22,607	0.00%
2023/05/02	1	57.20	1	57.30	57.50	0	22,964	0.00%
2023/04/28	0	0.00	0	57.30	56.70	0	23,193	0.00%
2023/04/27	3	56.10	4	56.45	56.20	-1	23,205	0.00%
2023/04/26	6	56.00	4	56.33	56.50	2	23,243	0.01%
2023/04/25	11	56.97	7	56.17	55.90	4	23,544	0.02%
2023/04/24	11	58.18	2	58.10	58.00	9	23,797	0.04%
2023/04/21	12.1	58.81	24	58.58	58.10	-11.9	23,910	-0.05%
2023/04/20	24	60.21	13	60.41	59.60	11	23,913	0.05%
2023/04/19	12.1	62.12	2	61.75	61.70	10.1	23,949	0.04%
2023/04/18	29	63.99	18	64.31	63.30	11	24,001	0.05%
2023/04/17	1	64.80	10	64.79	64.60	-9	24,530	-0.04%
2023/04/14	0	0.00	16	64.34	64.30	-16	24,969	-0.06%
2023/04/13	9	64.02	4	64.15	63.70	5	25,245	0.02%
2023/04/12	0	0.00	8	64.74	64.70	-8	25,380	-0.03%
2023/04/11	13	64.92	7	65.10	64.30	6	25,460	0.02%
2023/04/10	7.4	64.91	31.5	65.19	65.20	-24.2	25,447	-0.09%
2023/04/07	30	64.85	18.8	64.38	64.10	11.2	25,252	0.04%
2023/04/06	6	62.83	26	62.85	63.60	-20	24,885	-0.08%
2023/03/31	2	61.85	1	62.30	62.60	1	24,950	0.00%
2023/03/30	3	61.73	5	62.04	62.00	-2	25,029	-0.01%
2023/03/29	11	61.60	4	61.75	61.60	7	25,176	0.03%
2023/03/28	21	62.39	5	61.84	61.70	16	25,355	0.06%
2023/03/27	40	64.19	26	64.38	63.60	14	25,215	0.06%
2023/03/24	20	63.80	21	63.42	63.00	-1	25,157	0.00%
2023/03/23	5	63.28	6	63.15	63.10	-1	25,160	0.00%
2023/03/22	9	62.98	1	63.30	63.30	8	25,290	0.03%
2023/03/21	15	63.40	15	62.79	62.70	0	25,422	0.00%
2023/03/20	8	63.00	8	62.79	63.20	0	25,545	0.00%
2023/03/17	12	62.03	13	61.98	62.20	-1	25,901	0.00%
2023/03/16	24.2	61.83	15	61.42	61.10	9.2	26,237	0.03%
2023/03/15	18	63.28	26	63.50	63.00	-8	26,537	-0.03%
2023/03/14	15.1	62.32	15	63.06	62.50	0	26,978	0.00%
2023/03/13	13.2	61.41	15	61.71	62.60	-1.8	27,719	-0.01%
2023/03/10	26.5	62.68	23	62.61	62.60	3.5	28,235	0.01%
2023/03/09	107	65.77	113	65.27	64.40	-6	29,472	-0.02%	大買/大賣/
2023/03/08	23	63.68	15	63.76	63.40	8	29,774	0.03%
2023/03/07	32	65.21	20	65.16	64.90	12	29,637	0.04%
2023/03/06	17	64.56	27	64.93	64.80	-10	29,643	-0.03%
2023/03/03	26	64.14	12	63.98	63.60	14	29,568	0.05%
2023/03/02	44.1	65.16	11	64.80	64.80	33.1	29,462	0.11%
2023/03/01	42.2	66.89	55	66.88	66.10	-12.8	29,189	-0.04%
2023/02/24	47.1	66.39	78	67.16	65.40	-30.9	28,773	-0.11%
2023/02/23	90	66.59	69	66.85	66.70	21	28,439	0.07%
2023/02/22	34.1	65.17	11	65.03	64.60	23.1	28,059	0.08%
2023/02/21	73	67.66	34.4	67.69	66.70	38.6	27,948	0.14%
2023/02/20	54	66.71	87	67.11	66.90	-33	27,536	-0.12%
2023/02/17	12	65.67	5	65.64	65.80	7	27,439	0.03%
2023/02/16	2	65.15	7	65.43	65.60	-5	27,622	-0.02%
2023/02/15	30.1	63.97	31	63.86	64.50	-0.9	27,729	0.00%
2023/02/14	7	65.61	2	65.90	65.50	5	27,359	0.02%
2023/02/13	65	65.79	34	65.59	65.20	31	27,496	0.11%
2023/02/10	30.4	66.32	12	66.03	65.50	18.4	27,637	0.07%
2023/02/09	66.2	66.83	67	66.85	67.70	-0.8	27,428	0.00%
2023/02/08	31	66.51	46	66.43	66.30	-15	27,527	-0.05%
2023/02/07	36.1	66.52	28	66.63	66.10	8.1	27,519	0.03%
2023/02/06	204	66.82	203	67.05	68.70	1	27,040	0.00%	大買/大賣/
2023/02/03	154	67.93	148	67.12	65.10	6	26,040	0.02%	大買/大賣/
2023/02/02	9	66.49	39.9	66.65	66.90	-30.9	24,490	-0.13%
2023/02/01	8	60.89	25.2	61.12	60.90	-17.2	24,173	-0.07%
2023/01/31	15	60.65	25	61.10	60.80	-10	24,234	-0.04%
2023/01/30	4	58.95	16	58.76	59.50	-12	24,065	-0.05%
2023/01/17	8	57.19	6	57.23	57.20	2	24,033	0.01%
2023/01/16	10	57.35	44	57.22	57.20	-34	24,166	-0.14%
2023/01/13	32	58.49	25	58.58	57.30	7	24,282	0.03%
2023/01/12	59	59.78	27	59.94	59.50	32	24,235	0.13%
2023/01/11	4	59.30	7	59.31	59.00	-3	24,121	-0.01%
2023/01/10	6	59.05	5	59.04	58.80	1	24,312	0.00%
2023/01/09	11	59.15	8	59.15	58.70	3	24,559	0.01%
2023/01/06	6	59.20	4	59.13	58.50	2	24,854	0.01%
2023/01/05	31	59.41	32	59.88	58.70	-1	25,296	0.00%
2023/01/04	164	59.20	145.1	59.10	58.80	19	25,241	0.08%	大買/大賣/
2023/01/03	17	56.81	23.1	57.21	58.10	-6.1	25,223	-0.02%
2022/12/30	5	56.42	5.1	56.14	55.70	-0.1	25,198	0.00%
2022/12/29	4	55.30	1	55.50	55.70	3	25,355	0.01%
2022/12/28	6	56.63	5	56.18	55.70	1	25,989	0.00%
2022/12/27	1	57.00	4	57.05	57.10	-3	26,174	-0.01%
2022/12/26	1	55.60	2	55.90	55.70	-1	26,380	0.00%
2022/12/23	16	55.38	16	55.07	55.00	0	26,855	0.00%
2022/12/22	19	55.70	15	55.95	55.40	4	27,133	0.01%
2022/12/21	8	54.55	19	55.65	55.80	-11	27,737	-0.04%
2022/12/20	10	55.69	19.2	54.99	54.40	-9.1	28,192	-0.03%
2022/12/19	10	56.64	3	56.93	56.40	7	28,938	0.02%
2022/12/16	16	57.29	3	58.00	57.20	13	29,573	0.04%
2022/12/15	2	58.55	0	0.00	58.20	2	30,474	0.01%
2022/12/14	19	58.42	11	58.45	58.40	8	31,185	0.03%
2022/12/13	6	59.30	14	58.77	58.40	-8	31,538	-0.03%
2022/12/12	24	59.39	5	59.78	58.90	19	31,888	0.06%
2022/12/09	42	60.20	115.7	60.14	59.40	-73.7	31,984	-0.23%	大賣/
2022/12/08	20	59.63	33	60.00	59.90	-13	31,994	-0.04%
2022/12/07	48	59.41	50	58.71	58.00	-2	32,125	-0.01%
2022/12/06	131.2	60.48	74	61.21	59.90	57.2	32,225	0.18%	大買/
2022/12/05	71	61.15	60	60.79	60.40	11	32,529	0.03%
2022/12/02	36	58.32	68.2	58.93	59.10	-32.2	31,931	-0.10%
2022/12/01	213.1	59.57	202	58.98	57.80	11.1	31,833	0.03%	大買/大賣/
2022/11/30	33.1	55.36	71.5	56.03	57.60	-38.4	31,310	-0.12%
2022/11/29	3	51.17	6	51.98	52.40	-3	31,608	-0.01%
2022/11/28	11	51.57	8	51.84	51.50	3	33,714	0.01%
2022/11/25	2	53.25	7.3	53.41	52.70	-5.3	34,360	-0.02%
2022/11/24	3	53.63	6	53.58	53.40	-3	35,383	-0.01%
2022/11/23	3	53.17	3	53.30	52.40	0	35,608	0.00%
2022/11/22	14	52.79	8	52.93	52.80	6	35,980	0.02%
2022/11/21	15	53.88	11.2	53.98	52.80	3.8	37,064	0.01%
2022/11/18	5	54.38	4	53.70	53.40	1	37,282	0.00%
2022/11/17	2	54.70	9	55.00	54.70	-7	38,061	-0.02%
2022/11/16	19	54.62	17	54.39	54.50	2	38,499	0.01%
2022/11/15	12	53.80	8	54.26	54.30	4	38,967	0.01%
2022/11/14	17	53.84	44	54.19	54.30	-27	39,829	-0.07%
2022/11/11	60	53.06	72	52.93	52.40	-12	40,889	-0.03%
2022/11/10	21	53.22	16	52.89	52.70	5	41,712	0.01%
2022/11/09	11	53.07	33	53.14	53.40	-22	42,307	-0.05%
2022/11/08	31.9	53.39	20.1	53.36	51.80	11.8	43,100	0.03%
2022/11/07	27.1	53.20	30	52.95	52.50	-3	43,801	-0.01%
2022/11/04	44	52.72	27	53.32	53.50	17	44,700	0.04%
2022/11/03	26	51.84	36	52.00	52.70	-10	44,986	-0.02%
2022/11/02	23	50.72	10	50.95	50.50	13	45,218	0.03%
2022/11/01	10	50.27	17.1	50.54	50.90	-7.1	46,009	-0.02%
2022/10/31	11	50.38	28.4	50.38	50.50	-17.4	46,929	-0.04%
2022/10/28	24.3	48.74	12	48.35	48.30	12.3	48,686	0.03%
2022/10/27	31	49.01	53.5	49.31	50.30	-22.5	49,722	-0.05%
2022/10/26	13.1	49.17	13	48.69	48.40	0.1	50,392	0.00%
2022/10/25	15	49.44	2	49.58	49.05	13	51,129	0.03%
2022/10/24	36	50.15	40	50.35	49.65	-4	52,478	-0.01%
2022/10/21	24.1	50.14	5	50.35	49.25	19.1	54,504	0.04%
2022/10/20	12	50.74	7	50.91	51.00	5	55,537	0.01%
2022/10/19	20	52.20	9	53.06	51.70	11	56,959	0.02%
2022/10/18	40.1	52.56	22	52.42	52.00	18.1	58,860	0.03%
2022/10/17	11	50.60	15	51.05	52.50	-4	62,994	-0.01%
2022/10/14	26	51.85	37	51.76	51.70	-11	65,525	-0.02%
2022/10/13	25.2	50.88	24	50.44	49.05	1.2	66,365	0.00%
2022/10/12	33	51.21	43	51.58	53.00	-10	66,666	-0.01%
2022/10/11	15	52.23	13	52.05	51.60	2	67,341	0.00%
2022/10/07	22	55.89	25	56.06	55.90	-3	67,859	0.00%
2022/10/06	15.1	55.51	22.2	55.97	56.50	-7.1	69,128	-0.01%
2022/10/05	181.5	56.10	146	55.86	55.00	35.5	70,843	0.05%	大買/大賣/
2022/10/04	17	55.85	22	55.90	55.90	-5	71,871	-0.01%
2022/10/03	21.1	53.92	21	54.19	54.30	0.1	72,857	0.00%
2022/09/30	46	52.05	65	52.77	54.80	-19	75,063	-0.03%
2022/09/29	68.1	53.66	73	53.61	53.30	-4.9	77,665	-0.01%
2022/09/28	94	53.07	88	52.70	52.00	6	81,115	0.01%
2022/09/27	71	55.78	98	55.59	56.60	-27	82,606	-0.03%
2022/09/26	88.1	58.95	64	58.48	56.00	24.1	83,725	0.03%
2022/09/23	42.2	61.97	50	61.97	60.80	-7.8	84,788	-0.01%
2022/09/22	85.1	63.97	50	63.60	62.70	35.1	85,208	0.04%
2022/09/21	28.2	63.55	73.6	63.71	64.50	-45.5	85,680	-0.05%
2022/09/20	47	62.66	30	62.64	62.80	17	87,623	0.02%
2022/09/19	125	62.35	115	61.47	61.30	10	87,693	0.01%	大買/大賣/
2022/09/16	37.4	61.53	36	61.53	61.20	1.4	87,845	0.00%
2022/09/15	40	62.30	28	62.11	61.30	12	88,657	0.01%
2022/09/14	60	61.08	69	61.74	62.60	-9	89,958	-0.01%
2022/09/13	35.1	63.55	43	62.98	62.20	-7.9	89,566	-0.01%
2022/09/12	117.1	63.74	142	63.68	63.30	-25	89,038	-0.03%	大買/大賣/
2022/09/08	9	61.06	8	60.73	60.80	1	88,042	0.00%
2022/09/07	101	60.37	52	60.25	60.40	49	87,776	0.06%	大買/
2022/09/06	76.2	62.50	56	62.68	60.10	20.2	87,085	0.02%
2022/09/05	118	64.15	111	64.01	63.40	7	86,076	0.01%	大買/大賣/
2022/09/02	85	62.60	226.1	64.57	63.90	-141.1	84,883	-0.17%	大賣/鉅額交易
2022/09/01	72	61.29	77.2	60.70	60.20	-5.2	82,647	-0.01%
2022/08/31	94	60.85	96.1	61.23	62.30	-2.1	81,807	0.00%
2022/08/30	39	59.66	30	59.49	59.10	9	80,656	0.01%
2022/08/29	88.1	58.78	75	58.80	58.70	13.1	80,251	0.02%
2022/08/26	126	62.47	145	61.96	61.60	-19	79,833	-0.02%	大買/大賣/
2022/08/25	48	61.11	35	60.91	61.00	13	78,831	0.02%
2022/08/24	66	59.58	82	59.06	59.50	-16	78,464	-0.02%
2022/08/23	43.1	60.66	20	60.73	60.20	23.1	77,650	0.03%
2022/08/22	79.1	62.29	95	61.96	61.00	-15.9	77,073	-0.02%
2022/08/19	171	65.03	164	65.11	63.90	7	76,527	0.01%	大買/大賣/
2022/08/18	169	65.17	150.1	64.87	64.20	19	75,462	0.03%	大買/大賣/
2022/08/17	32	64.56	72.1	64.32	65.50	-40.1	74,055	-0.05%
2022/08/16	94	64.07	97.2	63.61	62.50	-3.2	72,978	0.00%
2022/08/15	217.1	62.11	216.5	62.80	64.50	0.6	72,200	0.00%	大買/大賣/
2022/08/12	47	63.92	43	64.01	63.20	4	71,105	0.01%
2022/08/11	92.1	63.49	67.6	63.78	63.80	24.5	70,103	0.03%
2022/08/10	50.1	60.93	99.1	61.20	62.00	-49	69,002	-0.07%
2022/08/09	52	59.79	30	59.65	59.70	22	68,156	0.03%
2022/08/08	100.1	59.25	92	59.97	60.40	8	67,502	0.01%
2022/08/05	79.2	59.80	81.2	60.23	62.00	-2	66,539	0.00%
2022/08/04	158.2	60.59	143	58.99	58.30	15.2	65,593	0.02%	大買/大賣/
2022/08/03	58.1	64.95	80	64.74	63.30	-21.9	63,697	-0.03%
2022/08/02	64	64.60	48	64.49	64.30	16	62,596	0.03%
2022/08/01	99	65.87	94	65.86	65.80	5	61,911	0.01%
2022/07/29	160	65.81	208	65.83	65.10	-48	61,030	-0.08%	大買/大賣/
2022/07/28	428	66.97	375	66.10	65.40	53	59,645	0.09%	大買/大賣/
2022/07/27	137	63.66	166	63.87	64.70	-29	57,530	-0.05%	大買/大賣/
2022/07/26	207	65.81	135	65.09	64.20	72	56,412	0.13%	大買/大賣/
2022/07/25	284	65.64	285	66.09	66.60	-1	55,233	0.00%	大買/大賣/
2022/07/22	584	66.81	536	66.91	64.70	48	53,167	0.09%	大買/大賣/
2022/07/21	259	63.34	346.3	64.19	65.60	-87.3	48,899	-0.18%	大買/大賣/
2022/07/20	185	60.28	178	59.99	59.70	7	46,099	0.02%	大買/大賣/
2022/07/19	132	58.82	111	58.36	58.10	21	44,897	0.05%	大買/大賣/
2022/07/18	170	60.70	168	59.91	59.10	2	44,100	0.00%	大買/大賣/
2022/07/15	109	60.35	92	59.72	58.90	17	42,995	0.04%	大買/
2022/07/14	246	59.45	263	59.56	60.70	-17	42,083	-0.04%	大買/大賣/
2022/07/13	163.2	60.57	144	60.78	58.40	19.2	40,525	0.05%	大買/大賣/
2022/07/12	131.1	59.46	183	59.08	57.60	-51.9	38,521	-0.13%	大買/大賣/
2022/07/11	175.1	60.32	173.1	60.25	60.90	2	36,860	0.01%	大買/大賣/
2022/07/08	376	61.00	342	61.23	60.50	34	35,597	0.10%	大買/大賣/
2022/07/07	532.1	59.43	626.3	59.63	61.70	-94.2	33,181	-0.28%	大買/大賣/
2022/07/06	462.4	59.53	411.1	59.13	56.90	51.3	30,092	0.17%	大買/大賣/
2022/07/05	162.2	58.78	144.1	58.91	60.70	18.2	26,355	0.07%	大買/大賣/
2022/07/04	191	51.76	158.1	52.33	55.20	32.9	24,146	0.14%	大買/大賣/
2022/07/01	195.1	50.20	185	50.20	50.20	10.1	22,541	0.04%	大買/大賣/
2022/06/30	109.1	49.25	98	49.18	48.90	11.1	20,532	0.05%	大買/
2022/06/29	260.2	54.61	221	54.77	52.00	39.2	19,418	0.20%	大買/大賣/
2022/06/28	460.4	58.71	413	58.71	57.70	47.4	17,930	0.26%	大買/大賣/
2022/06/27	28.2	57.13	57.2	57.05	57.80	-29	15,291	-0.19%
2022/06/24	45	50.53	57.8	51.74	52.60	-12.8	14,754	-0.09%
2022/06/23	53.1	48.88	53	48.49	47.90	0.1	14,113	0.00%
2022/06/22	70.2	47.38	50	48.13	49.70	20.2	13,272	0.15%
2022/06/21	6	44.23	13	44.20	46.30	-7	11,791	-0.06%
2022/06/20	6	44.01	26.3	42.82	42.10	-20.3	11,763	-0.17%
2022/06/17	12.1	44.44	8	44.63	44.00	4.1	11,742	0.03%
2022/06/16	7	46.82	10	46.50	45.05	-3	11,870	-0.03%
2022/06/15	3	46.02	8	46.27	45.75	-5	11,921	-0.04%
2022/06/14	5.1	45.33	9	45.32	46.45	-4	12,146	-0.03%
2022/06/13	3.1	45.75	10	45.97	45.60	-6.9	12,401	-0.06%
2022/06/10	5	47.56	3	47.77	47.40	2	12,611	0.02%
2022/06/09	0.1	48.30	1	47.91	48.20	-1	12,786	-0.01%
2022/06/07	3	48.48	11	48.42	48.15	-8	13,501	-0.06%
2022/06/06	7	49.31	8	49.66	49.00	-1	13,971	-0.01%
2022/06/02	9.5	49.76	5	50.96	49.25	4.5	14,489	0.03%
2022/06/01	8.1	50.01	2	50.30	49.55	6.1	14,792	0.04%
2022/05/31	4	49.08	15	49.17	50.00	-11	15,290	-0.07%
2022/05/30	1	48.35	4	47.96	48.15	-3	16,732	-0.02%
2022/05/27	9.5	47.40	32	48.10	47.05	-22.5	17,646	-0.13%
2022/05/26	23	46.37	1	46.10	45.90	22	17,706	0.12%
2022/05/24	7.1	46.51	6	46.15	45.95	1.1	18,678	0.01%
2022/05/23	18.5	47.49	20	47.49	47.30	-1.5	18,733	-0.01%
2022/05/20	0	0.00	5	46.82	47.00	-5	19,058	-0.03%
2022/05/19	7	46.07	11	46.31	46.70	-4	19,154	-0.02%
2022/05/18	4	46.88	3	47.37	47.20	1	19,316	0.01%
2022/05/17	4	47.08	12	46.94	47.20	-8	19,454	-0.04%
2022/05/16	1	45.90	1	46.55	45.70	0	19,732	0.00%
2022/05/13	1	46.05	0	0.00	45.90	1	19,998	0.01%
2022/05/12	1	45.25	9	45.16	44.95	-8	20,310	-0.04%
2022/05/11	22	44.69	22	45.17	46.15	0	20,437	0.00%
2022/05/10	5	45.95	20	46.16	46.45	-15	20,644	-0.07%
2022/05/09	51	46.60	23	45.98	45.65	28	21,260	0.13%
2022/05/06	12	49.51	4	49.86	49.95	8	21,534	0.04%
2022/05/05	11	50.95	14	50.78	51.00	-3	22,316	-0.01%
2022/05/04	4	49.40	21	49.05	49.30	-17	22,796	-0.07%
2022/05/03	16	47.88	11	48.60	48.45	5	23,723	0.02%
2022/04/29	60	49.25	30	49.08	47.60	30	24,171	0.12%
2022/04/28	3	48.68	17	49.16	48.60	-14	24,509	-0.06%
2022/04/27	0	48.55	15	48.62	48.60	-15	24,884	-0.06%
2022/04/26	0	49.15	15	49.69	49.80	-15	25,059	-0.06%
2022/04/25	33	48.70	23	49.37	48.75	10	25,311	0.04%
2022/04/22	23	51.24	8	51.23	51.10	15	25,912	0.06%
2022/04/21	13	52.22	5	52.04	53.00	8	26,781	0.03%
2022/04/20	6	53.23	6	53.93	53.10	0	27,371	0.00%
2022/04/19	1	53.80	0.8	53.60	53.20	0.2	28,103	0.00%
2022/04/18	5.2	53.07	3	53.80	53.20	2.2	29,264	0.01%
2022/04/15	42	55.06	47	54.14	54.20	-5	29,725	-0.02%
2022/04/14	7	56.47	0	0.00	56.10	7	30,518	0.02%
2022/04/13	0	0.00	6	56.72	56.60	-6	31,079	-0.02%
2022/04/12	13.1	55.29	76	54.10	54.00	-62.9	31,573	-0.20%
2022/04/11	36	55.06	23	54.40	54.00	13	32,647	0.04%
2022/04/08	11.5	56.23	4.1	56.50	56.70	7.5	33,380	0.02%
2022/04/07	36.1	58.11	23	57.27	55.70	13.1	33,765	0.04%
2022/04/06	45	58.96	27	59.00	58.80	18	34,281	0.05%
2022/04/01	20.2	58.37	7.1	58.94	60.00	13.1	35,009	0.04%
2022/03/31	0	59.60	1	60.10	59.20	-1	35,554	0.00%
2022/03/30	10	61.10	9	60.84	60.30	1	37,297	0.00%
2022/03/29	10	59.65	5	59.80	59.80	5	38,605	0.01%
2022/03/28	8	58.43	6	58.38	59.70	2	40,366	0.00%
2022/03/25	11	60.68	6	59.40	59.30	5	41,209	0.01%
2022/03/24	8	61.39	15	60.95	61.80	-7	42,122	-0.02%
2022/03/23	21	60.18	22	59.57	59.70	-1	42,768	0.00%
2022/03/22	28	58.35	28	58.92	59.30	0	43,683	0.00%
2022/03/21	32.5	59.36	32	59.19	58.50	0.5	44,434	0.00%
2022/03/18	18	58.17	15	58.39	58.50	3	44,939	0.01%
2022/03/17	31	58.58	56	58.53	58.60	-25	45,225	-0.06%
2022/03/16	16	55.96	5	56.80	56.20	11	45,677	0.02%
2022/03/15	13.1	56.28	0	0.00	55.60	13.1	46,642	0.03%
2022/03/14	34.2	57.96	6.1	57.89	57.70	28.1	47,603	0.06%
2022/03/11	31.1	57.12	62	57.38	57.80	-30.9	49,421	-0.06%
2022/03/10	25.2	58.17	87.1	58.18	58.10	-61.9	50,458	-0.12%
2022/03/09	69	57.87	20	56.83	56.10	49	52,280	0.09%
2022/03/08	42.6	58.67	10	58.71	56.80	32.6	53,122	0.06%
2022/03/07	47	62.03	54	60.66	60.10	-7	53,870	-0.01%
2022/03/04	82.1	64.67	155	64.77	64.30	-72.9	54,730	-0.13%	大賣/
2022/03/03	194	68.39	147	67.53	65.40	47	55,378	0.08%	大買/大賣/
2022/03/02	29	62.86	89	65.44	66.90	-60	55,289	-0.11%
2022/03/01	44.3	59.47	42	59.68	60.90	2.3	56,108	0.00%
2022/02/25	52	58.94	24	59.25	57.90	28	56,859	0.05%
2022/02/24	206	59.24	199.1	58.89	57.70	6.9	58,297	0.01%	大買/大賣/
2022/02/23	5	62.24	3	62.27	62.10	2	58,653	0.00%
2022/02/22	31.2	62.60	17	62.78	61.50	14.2	61,135	0.02%
2022/02/21	31	64.50	14	64.96	64.40	17	62,116	0.03%
2022/02/18	12	64.67	6	65.30	65.80	6	64,354	0.01%
2022/02/17	27	64.76	31	65.21	65.20	-4	66,364	-0.01%
2022/02/16	68.5	65.00	68	64.75	64.40	0.5	69,945	0.00%
2022/02/15	18	64.43	15	64.34	63.00	3	72,472	0.00%
2022/02/14	15	64.51	16	64.23	63.90	-1	72,684	0.00%
2022/02/11	4	67.85	4.3	67.62	68.30	-0.2	72,541	0.00%
2022/02/10	25	68.24	28	67.88	67.70	-3	72,614	0.00%
2022/02/09	63.3	68.65	74	68.76	67.90	-10.8	72,466	-0.01%
2022/02/08	30.1	66.69	8	66.81	66.90	22.1	71,804	0.03%
2022/02/07	26	62.18	26	64.15	67.00	0	71,431	0.00%
2022/01/26	28	63.86	28	63.98	63.80	0	70,997	0.00%
2022/01/25	376	63.85	365.2	63.34	62.60	10.9	70,780	0.02%	大買/大賣/
2022/01/24	34	67.34	34	67.32	67.00	0	70,115	0.00%
2022/01/21	34	69.24	54	69.53	69.10	-20	69,798	-0.03%
2022/01/20	21.2	68.80	26.1	69.24	69.20	-4.9	69,315	-0.01%
2022/01/19	38	69.30	40	69.92	69.90	-2	69,702	0.00%
2022/01/18	50	70.71	40.1	70.63	70.50	10	70,003	0.01%
2022/01/17	487.1	71.85	480	71.50	70.60	7.1	72,127	0.01%	大買/大賣/
2022/01/14	509.5	67.79	527	67.25	69.00	-17.5	75,490	-0.02%	大買/大賣/
2022/01/13	179	71.06	189.2	71.33	71.00	-10.2	76,728	-0.01%	大買/大賣/
2022/01/12	75	72.31	80	72.16	72.00	-5	76,617	-0.01%
2022/01/11	70.1	75.02	76	74.42	72.30	-5.9	76,497	-0.01%
2022/01/10	29	78.42	20	78.61	79.60	9	75,611	0.01%
2022/01/07	77.5	79.74	72	79.64	78.00	5.5	75,101	0.01%
2022/01/06	66	81.40	47	81.73	82.00	19	74,186	0.03%
2022/01/05	92.3	82.93	76.7	83.24	81.60	15.6	73,565	0.02%
2022/01/04	123.4	86.58	119	86.25	84.60	4.4	72,904	0.01%	大買/大賣/
2022/01/03	60	85.10	75	86.72	86.00	-15	71,769	-0.02%
2021/12/30	41.1	84.40	34	84.51	84.80	7.1	70,921	0.01%
2021/12/29	64	83.36	67	84.51	85.80	-3	70,467	0.00%
2021/12/28	59.3	84.05	62.1	83.94	83.00	-2.8	69,792	0.00%
2021/12/27	43.1	86.49	45.2	86.16	85.60	-2.1	69,030	0.00%
2021/12/24	131.1	87.69	117.3	87.47	86.40	13.8	68,493	0.02%	大買/大賣/
2021/12/23	99	86.28	198	86.30	87.10	-99	66,633	-0.15%	大賣/
2021/12/22	962	86.21	935	85.99	83.80	27	65,222	0.04%	大買/大賣/
2021/12/21	83	83.62	104	83.25	83.00	-21	63,397	-0.03%	大賣/
2021/12/20	83	83.93	51	84.06	84.90	32	62,609	0.05%
2021/12/17	79	81.42	75.1	81.33	80.80	3.9	61,374	0.01%
2021/12/16	79	82.18	85.1	82.43	83.30	-6.1	60,439	-0.01%
2021/12/15	59.1	77.73	62.1	77.94	80.10	-3.1	59,346	-0.01%
2021/12/14	67.3	77.18	48.4	76.99	75.70	18.9	58,582	0.03%
2021/12/13	35.1	81.12	41	81.16	80.10	-6	57,890	-0.01%
2021/12/10	68.1	81.11	61	81.19	80.70	7.1	57,413	0.01%
2021/12/09	148.2	82.94	164	82.18	81.30	-15.8	56,784	-0.03%	大買/大賣/
2021/12/08	101.9	83.94	87	82.77	81.30	14.9	55,622	0.03%	大買/
2021/12/07	316.1	85.93	308	85.96	84.00	8.1	54,330	0.01%	大買/大賣/
2021/12/06	84	85.12	61.2	85.73	86.10	22.8	52,273	0.04%
2021/12/03	137.2	85.52	179	84.97	85.20	-41.8	50,932	-0.08%	大買/大賣/
2021/12/02	209.1	82.58	150.4	82.67	80.20	58.7	48,676	0.12%	大買/大賣/
2021/12/01	162.1	80.44	190	79.27	83.40	-27.9	47,284	-0.06%	大買/大賣/
2021/11/30	236.2	80.48	206	79.88	77.50	30.2	45,911	0.07%	大買/大賣/
2021/11/29	202	75.57	185.3	75.60	78.00	16.7	44,541	0.04%	大買/大賣/
2021/11/26	167	79.03	174.1	78.50	77.80	-7.1	43,241	-0.02%	大買/大賣/
2021/11/25	200.1	82.08	267.6	82.71	81.00	-67.5	41,666	-0.16%	大買/大賣/
2021/11/24	153.2	79.34	136.1	79.98	79.40	17.1	39,840	0.04%	大買/大賣/
2021/11/23	423.9	79.85	346.2	79.90	78.40	77.7	38,800	0.20%	大買/大賣/
2021/11/22	177	88.03	168	87.91	86.70	9	36,977	0.02%	大買/大賣/
2021/11/19	328.4	88.38	396.1	88.95	87.60	-67.6	35,950	-0.19%	大買/大賣/
2021/11/18	172.9	86.90	181	86.22	86.10	-8.1	33,342	-0.02%	大買/大賣/
2021/11/17	253.4	85.13	239	85.61	87.50	14.4	31,980	0.05%	大買/大賣/
2021/11/16	385.5	85.62	335	86.67	82.10	50.4	29,613	0.17%	大買/大賣/
2021/11/15	422.9	92.14	312.2	92.23	90.90	110.7	27,416	0.40%	大買/大賣/鉅額交易
2021/11/12	327.3	88.20	396.2	88.93	90.90	-68.9	23,622	-0.29%	大買/大賣/
2021/11/11	7	83.79	2	90.00	82.70	5	20,738	0.02%
2021/11/10	19	84.16	35.2	85.47	89.60	-16.2	20,223	-0.08%
2021/11/09	6	82.05	56	81.68	81.50	-50	19,998	-0.25%
2021/11/08	3	72.40	75	73.24	77.00	-72	19,674	-0.37%
2021/11/05	43	65.47	17.3	68.08	70.00	25.7	19,478	0.13%
2021/11/04	62.3	67.13	49	69.34	67.00	13.3	19,373	0.07%
2021/11/03	1.1	67.70	20.3	66.14	71.20	-19.2	19,313	-0.10%
2021/11/02	36.3	69.19	11	68.43	68.20	25.3	18,997	0.13%
2021/11/01	15.1	69.42	25	72.10	72.10	-9.9	18,681	-0.05%
2021/10/29	4	62.40	48	64.01	65.60	-44	18,466	-0.24%
2021/10/28	26	59.11	4	59.55	59.70	22	18,452	0.12%
2021/10/27	75.1	60.48	31	60.10	60.00	44.1	18,184	0.24%
2021/10/26	33	56.38	44.6	55.27	58.30	-11.6	17,528	-0.07%
2021/10/25	219.4	52.76	175	52.96	53.00	44.4	16,933	0.26%	大買/大賣/
2021/10/22	340.8	51.82	293.9	51.77	52.50	46.9	14,480	0.32%	大買/大賣/
2021/10/21	54	47.35	66.4	47.90	48.25	-12.4	10,349	-0.12%
2021/10/20	54	41.99	65	43.18	43.90	-11	8,083	-0.14%
2021/10/19	33	39.30	32.5	39.57	39.95	0.5	7,487	0.01%
2021/10/18	32	38.00	30	38.04	38.40	2	6,797	0.03%
2021/10/15	0	35.00	2	35.48	34.95	-2	6,498	-0.03%
2021/10/14	4	34.35	4	34.05	34.05	0	6,485	0.00%
2021/10/13	1	34.00	9	33.99	33.95	-8	6,504	-0.12%
2021/10/12	0	34.35	0	0.00	34.35	0	6,507	0.00%
2021/10/08	11	35.17	2.3	35.42	34.85	8.7	6,549	0.13%
2021/10/07	1	35.45	0	0.00	35.95	1	6,559	0.02%
2021/10/06	1.1	34.90	0	0.00	34.95	1.1	6,606	0.02%
2021/10/05	0	34.90	0	0.00	35.00	0	6,642	0.00%
2021/10/04	4.5	34.33	140	34.05	33.95	-135.5	6,662	-2.03%	大賣/鉅額交易
2021/10/01	1	35.85	0	0.00	34.90	1	6,716	0.01%
2021/09/30	0	37.10	0	0.00	36.80	0	6,735	0.00%
2021/09/29	6	37.33	4	36.95	36.65	2	6,833	0.03%
2021/09/28	2	38.35	2	38.53	38.35	0	6,804	0.00%
2021/09/27	11	38.95	11	38.60	37.85	0	6,787	0.00%
2021/09/24	1	37.55	1	37.40	37.10	0	6,714	0.00%
2021/09/22	2	36.38	1	36.55	36.15	1	6,928	0.01%
2021/09/17	2	37.85	1	38.05	37.40	1	7,059	0.01%
2021/09/16	2	37.83	6	38.13	38.40	-4	6,981	-0.06%
2021/09/14	92	37.37	63	37.78	36.90	29	6,957	0.42%
2021/09/13	1	37.30	35	37.52	37.85	-34	6,938	-0.49%
2021/09/07	2.1	34.80	0	0.00	34.70	2.1	7,448	0.03%
2021/09/02	8	35.69	3	35.80	35.55	5	8,282	0.06%
2021/09/01	1	35.95	9	35.85	36.05	-8	8,516	-0.09%
2021/08/31	3	35.45	6	35.53	35.55	-3	8,541	-0.04%
2021/08/26	13	35.68	1	35.50	35.15	12	8,741	0.14%
2021/08/25	0	0.00	5	35.90	35.75	-5	8,821	-0.06%
2021/08/24	13	35.65	1	36.00	35.25	12	9,016	0.13%
2021/08/23	0	0.00	1	35.05	35.50	-1	9,076	-0.01%
2021/08/20	0	0.00	1	35.10	34.65	-1	9,169	-0.01%
2021/08/19	5	35.22	1	35.30	34.65	4	9,207	0.04%
2021/08/18	10	35.23	11	35.65	36.10	-1	9,247	-0.01%
2021/08/17	10	36.05	3	36.10	35.35	7	9,273	0.08%
2021/08/16	9	36.96	0	0.00	36.40	9	9,332	0.10%
2021/08/13	3	37.32	0	0.00	37.00	3	9,400	0.03%
2021/08/12	8	38.50	0	0.00	37.70	8	9,542	0.08%
2021/08/11	4	38.06	0	0.00	37.80	4	9,679	0.04%
2021/08/10	1	39.00	18	39.29	38.90	-17	9,767	-0.17%
2021/08/09	8	38.84	12	39.34	38.60	-4	9,968	-0.04%
2021/08/06	21	40.75	31	40.61	40.35	-10	10,073	-0.10%
2021/08/05	8	41.43	10	41.60	41.90	-2	10,230	-0.02%
2021/08/04	10	41.08	20	41.37	41.55	-10	10,568	-0.09%
2021/08/03	0	0.00	20	40.63	41.45	-20	10,726	-0.19%
2021/08/02	35	39.76	17	39.62	39.95	18	10,541	0.17%
2021/07/30	25	38.92	70	38.91	39.25	-45	10,549	-0.43%
2021/07/29	16	37.51	9	37.19	37.90	7	10,492	0.07%
2021/07/28	9	35.66	10	35.90	35.35	-1	10,650	-0.01%
2021/07/27	5	37.65	7	37.25	36.75	-2	11,139	-0.02%
2021/07/26	2	37.63	6	37.53	38.00	-4	11,536	-0.03%
2021/07/23	1	37.30	0	0.00	37.20	1	11,968	0.01%
2021/07/22	11	37.41	0	0.00	36.80	11	12,402	0.09%
2021/07/21	2	36.60	7	36.90	36.45	-5	12,772	-0.04%
2021/07/20	4	36.81	0	0.00	36.85	4	13,624	0.03%
2021/07/19	15	37.65	0	0.00	37.50	15	14,204	0.11%
2021/07/16	1	38.20	1	38.20	37.60	0	14,660	0.00%
2021/07/15	0	0.00	6	37.81	38.05	-6	15,033	-0.04%
2021/07/14	7	36.78	1	37.80	36.60	6	15,345	0.04%
2021/07/13	1	36.85	4.1	38.06	37.40	-3.1	16,141	-0.02%
2021/07/12	32	38.06	6	38.10	37.80	26	16,954	0.15%
2021/07/09	6	37.73	5	37.60	37.80	1	17,653	0.01%
2021/07/08	12	38.52	0	0.00	37.95	12	17,835	0.07%
2021/07/07	1	38.95	2	38.55	38.15	-1	18,004	-0.01%
2021/07/06	2.2	38.62	0	0.00	38.30	2.2	18,135	0.01%
2021/07/05	15	39.53	1	39.70	39.75	14	18,084	0.08%
2021/07/02	5	38.75	5	39.25	38.85	0	18,091	0.00%
2021/07/01	7	39.06	5	38.83	38.45	2	18,302	0.01%
2021/06/30	4	39.40	0	0.00	39.30	4	18,294	0.02%
2021/06/29	8	40.24	0	39.70	39.20	8	18,468	0.04%
2021/06/28	0	0.00	3	41.73	41.05	-3	18,540	-0.02%
2021/06/25	0	0.00	7	40.88	40.50	-7	18,401	-0.04%
2021/06/24	0	0.00	1.1	40.95	40.85	-1.1	18,544	-0.01%
2021/06/23	0	0.00	1	39.90	40.80	-1	18,455	-0.01%
2021/06/22	4	40.08	0	0.00	39.50	4	18,352	0.02%
2021/06/21	11	40.08	5	40.80	40.35	6	18,246	0.03%
2021/06/18	9	40.47	11	40.77	39.95	-2	18,080	-0.01%
2021/06/17	3	40.17	19	40.24	40.60	-16	17,986	-0.09%
2021/06/16	17	40.74	30	40.85	40.10	-13	17,926	-0.07%
2021/06/15	25.1	41.43	75	41.54	41.95	-49.9	17,718	-0.28%
2021/06/11	5	38.86	11	39.10	40.00	-6	17,336	-0.03%
2021/06/10	0	0.00	16	37.37	38.15	-16	17,007	-0.09%
2021/06/09	32	37.79	30	37.32	37.20	2	16,904	0.01%
2021/06/08	1	35.95	0	0.00	36.30	1	16,667	0.01%
2021/06/07	11	36.05	0	0.00	35.85	11	16,735	0.07%
2021/06/04	1	36.80	0	0.00	36.65	1	16,664	0.01%
2021/06/03	12	36.78	133	36.67	37.25	-121	16,671	-0.73%	大賣/鉅額交易
2021/06/02	9	36.91	13	37.28	36.40	-4	16,689	-0.02%
2021/06/01	146	37.70	11	37.30	37.25	135	16,592	0.81%	大買/鉅額交易
2021/05/31	0	0.00	10	36.65	37.05	-10	16,440	-0.06%
2021/05/28	11	36.39	5	36.67	36.40	6	16,429	0.04%
2021/05/27	2	36.10	11	35.69	36.20	-9	16,365	-0.05%
2021/05/26	12	35.63	14	36.18	35.75	-2	16,338	-0.01%
2021/05/25	5	35.50	8	35.61	35.50	-3	16,250	-0.02%
2021/05/24	70	35.30	73	34.98	35.25	-3	16,189	-0.02%
2021/05/21	10	34.65	0	0.00	34.65	10	16,131	0.06%
2021/05/20	86	33.99	96	34.92	33.70	-10	16,144	-0.06%
2021/05/19	25	34.01	26	33.82	34.25	-1	15,972	-0.01%
2021/05/18	13	33.95	0	0.00	34.25	13	15,837	0.08%
2021/05/17	59	32.83	53.2	33.23	32.10	5.9	15,722	0.04%
2021/05/14	7	35.66	5.3	35.48	34.50	1.8	15,490	0.01%
2021/05/13	5	35.92	6	36.36	35.05	-1	15,242	-0.01%
2021/05/12	15	37.61	19	36.94	36.25	-4	14,940	-0.03%
2021/05/11	27	38.26	23	37.89	38.00	4	14,462	0.03%
2021/05/10	0	0.00	6	40.96	40.55	-6	14,152	-0.04%
2021/05/07	3	40.93	9	40.87	40.50	-6	14,117	-0.04%
2021/05/06	16	40.22	5	40.34	39.65	11	13,953	0.08%
2021/05/05	37	41.08	27	40.19	39.45	10	13,762	0.07%
2021/05/04	38	41.48	63	39.40	40.60	-25	13,491	-0.19%
2021/05/03	9	42.42	32	43.10	42.15	-23	12,947	-0.18%
2021/04/29	73	43.25	46	42.39	41.60	27	12,558	0.21%
2021/04/28	57	44.16	66.1	44.95	43.10	-9.1	12,112	-0.08%
2021/04/27	18	42.92	9	43.15	43.15	9	11,739	0.08%
2021/04/26	47.1	44.23	35	44.65	44.70	12.1	11,342	0.11%
2021/04/23	30	40.82	30	40.11	41.80	0	10,462	0.00%
2021/04/22	51	39.11	69	39.55	38.00	-18	9,884	-0.18%
2021/04/21	42	40.97	34.2	41.13	40.60	7.8	9,433	0.08%
2021/04/20	31	39.05	33	39.18	39.95	-2	9,050	-0.02%
2021/04/19	219	40.65	46.1	41.15	40.10	173	8,710	1.99%	大買/鉅額交易
2021/04/16	64.1	38.29	57.8	38.71	39.45	6.4	7,903	0.08%
2021/04/15	130.6	35.22	152	35.45	35.90	-21.5	7,040	-0.30%	大買/大賣/
2021/04/14	40	33.20	5	33.00	32.65	35	6,352	0.55%
2021/04/13	11.3	33.37	58.2	33.50	33.10	-47	6,203	-0.76%
2021/04/12	20	31.73	65	32.11	32.80	-45	5,987	-0.75%
2021/04/09	18	31.31	20	31.58	31.50	-2	5,789	-0.03%
2021/04/08	24.3	31.39	17	31.56	31.45	7.3	5,763	0.13%
2021/04/07	60	31.81	47	31.97	31.45	13	5,728	0.23%
2021/04/06	15	31.20	7	31.08	30.95	8	5,545	0.14%
2021/04/01	13	30.99	26	31.19	31.20	-13	5,507	-0.24%
2021/03/31	12	30.43	18	30.78	30.85	-6	5,291	-0.11%
2021/03/30	15	29.65	3	29.68	29.70	12	5,047	0.24%
2021/03/29	33	29.80	11	29.24	29.70	22	5,032	0.44%
2021/03/25	1	29.10	0	0.00	28.90	1	4,959	0.02%
2021/03/24	10	29.25	3	29.00	29.05	7	5,108	0.14%
2021/03/23	1	29.10	1	29.20	29.00	0	5,115	0.00%
2021/03/22	5	29.18	1	29.10	29.20	4	5,117	0.08%
2021/03/19	10.2	28.80	2	28.85	29.10	8.2	5,107	0.16%
2021/03/18	0.2	28.95	0.1	28.74	28.55	0.1	5,078	0.00%
2021/03/17	0	28.70	0	0.00	28.50	0	5,164	0.00%
2021/03/16	10	29.03	29	28.98	28.80	-19	5,284	-0.36%
2021/03/15	0.2	28.75	0	0.00	28.70	0.2	5,431	0.00%
2021/03/12	0.1	29.05	20	29.00	28.75	-19.9	5,570	-0.36%
2021/03/11	1.1	29.05	1	29.05	29.00	0.1	5,683	0.00%
2021/03/10	0	0.00	8	28.60	28.50	-8	5,756	-0.14%
2021/03/09	8	27.80	8	28.11	28.05	0	5,996	0.00%
2021/03/08	1	27.95	11	28.24	28.10	-10	6,033	-0.17%
2021/03/04	0	0.00	6	29.35	28.80	-6	6,133	-0.10%
2021/03/03	117.1	29.10	101	29.15	29.30	16.1	6,148	0.26%	大買/大賣/
2021/03/02	0.3	28.75	17	29.13	28.60	-16.7	6,130	-0.27%
2021/02/26	1	28.85	0	0.00	29.00	1	6,252	0.02%
2021/02/25	15	29.00	4	29.00	29.15	11	6,251	0.18%
2021/02/24	0	0.00	16	29.20	28.75	-16	6,335	-0.25%
2021/02/23	3.1	29.25	0	0.00	29.05	3.1	6,537	0.05%
2021/02/19	0	0.00	2	28.30	28.30	-2	6,546	-0.03%
2021/02/05	0	0.00	0.2	28.10	28.00	-0.2	6,498	0.00%
2021/02/04	3	28.25	0	0.00	28.15	3	6,480	0.05%
2021/02/02	7	28.25	7	28.20	28.30	0	6,595	0.00%
2021/02/01	10	28.28	10	28.10	28.00	0	6,638	0.00%
2021/01/29	4	28.83	5	28.27	28.45	-1	6,598	-0.02%
2021/01/27	2	28.00	0	0.00	28.20	2	6,506	0.03%
2021/01/26	2.2	28.19	0	0.00	28.00	2.2	6,491	0.03%
2021/01/25	4	28.25	0	0.00	28.25	4	6,474	0.06%
2021/01/22	0	0.00	0.2	28.25	27.85	-0.2	6,458	0.00%
2021/01/21	1	28.10	0	0.00	28.00	1	6,408	0.02%
2021/01/20	20	28.62	15	28.34	28.30	5	6,375	0.08%
2021/01/19	73	29.48	77	29.15	29.15	-4	6,314	-0.06%
2021/01/18	3	29.40	12	29.02	29.40	-9	6,285	-0.14%
2021/01/15	1	29.90	1	29.90	29.80	0	6,253	0.00%
2021/01/14	1	30.30	0	0.00	30.10	1	6,205	0.02%
2021/01/13	0	0.00	2	29.58	29.75	-2	6,175	-0.03%
2021/01/12	4	30.01	5	29.70	29.40	-1	6,141	-0.02%
2021/01/11	0	0.00	10	29.60	30.10	-10	6,098	-0.16%
2021/01/08	3	29.60	6	29.73	29.55	-3	6,060	-0.05%
2021/01/07	5	30.00	1.1	30.22	29.95	3.9	5,996	0.06%
2021/01/06	2	30.40	1	30.70	30.00	1	5,955	0.02%
2021/01/05	5.2	30.85	5	31.10	30.85	0.2	5,853	0.00%
2021/01/04	6	31.29	11	30.75	31.40	-5	5,805	-0.09%
2020/12/31	11	31.00	0	0.00	30.75	11	5,767	0.19%
2020/12/30	3	31.20	2	31.50	31.25	1	5,816	0.02%
2020/12/29	1	31.30	1	31.50	31.30	0	5,781	0.00%
2020/12/28	2	31.25	5	31.05	31.20	-3	5,705	-0.05%
2020/12/24	1	30.55	1	30.60	30.30	0	5,600	0.00%
2020/12/23	2	30.35	5	30.31	30.30	-3	5,603	-0.05%
2020/12/22	2	30.15	102	30.26	30.05	-100	5,630	-1.78%	大賣/
2020/12/21	2	30.85	0	0.00	30.70	2	5,620	0.04%
2020/12/18	9.1	31.76	12	31.98	31.35	-2.9	5,590	-0.05%
2020/12/16	0	0.00	8	31.06	31.25	-8	5,463	-0.15%
2020/12/15	3	30.83	2	31.50	30.55	1	5,455	0.02%
2020/12/11	0	0.00	11	30.90	30.90	-11	5,397	-0.20%
2020/12/10	0	0.00	5	32.02	31.60	-5	5,361	-0.09%
2020/12/09	5	31.90	13	32.17	32.45	-8	5,222	-0.15%
2020/12/08	30	31.91	27	32.44	31.80	3	5,085	0.06%
2020/12/07	43	31.48	6	31.55	31.70	37	5,005	0.74%
2020/12/04	2	31.28	23	31.42	31.30	-21	4,944	-0.42%
2020/12/03	8	32.03	20	32.59	32.05	-12	4,829	-0.25%
2020/12/02	0	0.00	14	31.46	31.50	-14	4,736	-0.30%
2020/12/01	4	31.53	3	31.35	31.30	1	4,723	0.02%
2020/11/30	1	31.30	0	0.00	31.30	1	4,715	0.02%
2020/11/27	2	31.10	3	31.07	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	17	30.76	30.95	-17	4,708	-0.36%
2020/11/25	16	30.95	31	30.65	30.60	-15	4,826	-0.31%
2020/11/24	0	0.00	4	30.18	30.10	-4	4,702	-0.09%
2020/11/23	7.1	30.54	8	30.39	30.25	-0.9	4,833	-0.02%
2020/11/20	8	29.88	9	30.46	30.45	-1	4,811	-0.02%
2020/11/19	0	0.00	1	29.55	29.50	-1	4,603	-0.02%
2020/11/18	14	29.39	3	29.02	29.40	11	4,566	0.24%
2020/11/17	1	28.45	0	0.00	28.55	1	4,468	0.02%
2020/11/16	0	0.00	1	28.85	28.55	-1	4,604	-0.02%
2020/11/13	2	28.45	3	28.55	28.60	-1	4,612	-0.02%
2020/11/11	11	29.16	2	29.08	29.15	9	4,650	0.19%
2020/11/10	2	29.10	3	29.25	29.30	-1	4,643	-0.02%
2020/11/09	2	28.68	1	28.60	28.60	1	4,601	0.02%
2020/11/06	6.1	29.01	1	29.15	28.80	5.1	4,597	0.11%
2020/11/05	0	0.00	1	29.05	28.95	-1	4,625	-0.02%
2020/11/03	0.9	28.80	0	0.00	28.65	0.9	4,771	0.02%
2020/11/02	1	28.55	0	0.00	28.40	1	4,922	0.02%
2020/10/30	5	28.49	0	0.00	28.70	5	4,970	0.10%
2020/10/29	3	28.73	0	0.00	28.80	3	5,076	0.06%
2020/10/28	3	29.10	4	29.25	29.00	-1	5,093	-0.02%
2020/10/27	4	29.33	4	29.40	29.25	0	5,119	0.00%
2020/10/26	0	0.00	2	28.85	28.90	-2	5,106	-0.04%
2020/10/23	2	28.80	0	0.00	28.75	2	5,166	0.04%
2020/10/21	4	28.80	0	0.00	28.75	4	5,398	0.07%
2020/10/20	3	28.88	0	0.00	28.70	3	5,507	0.05%
2020/10/19	1	28.90	2	28.75	28.80	-1	5,572	-0.02%
2020/10/16	2	28.68	0	0.00	28.60	2	5,630	0.04%
2020/10/15	4	29.19	0	0.00	29.00	4	5,689	0.07%
2020/10/14	2	29.45	2	29.45	29.45	0	5,784	0.00%
2020/10/13	0	0.00	10	29.20	29.15	-10	5,862	-0.17%
2020/10/12	12	29.35	0	0.00	29.20	12	5,949	0.20%
2020/10/08	0	0.00	9	29.62	29.20	-9	6,003	-0.15%
2020/10/07	2	29.65	5	29.75	29.50	-3	6,051	-0.05%
2020/10/06	0	0.00	1	29.35	29.00	-1	6,028	-0.02%
2020/10/05	9	28.69	1	28.70	28.90	8	6,176	0.13%
2020/09/30	1	28.55	0	0.00	28.60	1	6,314	0.02%
2020/09/29	2	28.70	0	0.00	28.60	2	6,436	0.03%
2020/09/28	1	28.55	0	0.00	28.45	1	6,627	0.02%
2020/09/25	11	28.11	14	28.24	28.35	-3	6,782	-0.04%
2020/09/24	7	28.51	2	28.35	28.35	5	6,839	0.07%
2020/09/22	1	29.75	0	0.00	29.60	1	7,288	0.01%
2020/09/18	1	30.35	11	30.27	30.10	-10	7,613	-0.13%
2020/09/16	2	30.60	0	0.00	30.50	2	7,675	0.03%
2020/09/15	1	31.00	0.2	30.70	30.70	0.8	7,687	0.01%
2020/09/14	0	0.00	6	30.40	30.45	-6	7,913	-0.08%
2020/09/10	1	30.90	4	30.93	30.55	-3	8,207	-0.04%
2020/09/09	2	31.05	1	30.65	31.00	1	8,241	0.01%
2020/09/08	1	30.70	4	30.94	30.45	-3	8,310	-0.04%
2020/09/07	13	31.57	3	31.40	31.00	10	8,379	0.12%
2020/09/04	6	30.33	1	30.45	30.60	5	8,293	0.06%
2020/09/03	3	30.65	4	30.64	30.55	-1	8,287	-0.01%
2020/09/02	1	30.80	3	30.83	30.80	-2	8,260	-0.02%
2020/09/01	3	30.32	1	30.50	30.45	2	8,207	0.02%
2020/08/31	8	30.56	4	30.59	30.10	4	8,182	0.05%
2020/08/28	6	29.90	0	0.00	30.00	6	8,058	0.07%
2020/08/27	12	30.32	2	30.05	29.80	10	8,063	0.12%
2020/08/26	4.1	29.61	0	0.00	30.05	4.1	7,941	0.05%
2020/08/25	2	29.10	1	29.30	28.95	1	7,929	0.01%
2020/08/20	4	28.13	10	29.00	28.10	-6	8,171	-0.07%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/17	0	0.00	1.4	30.24	30.20	-1.4	8,289	-0.02%
2020/08/14	2	29.80	0	0.00	30.00	2	8,261	0.02%
2020/08/13	1	29.50	5	29.70	29.45	-4	8,271	-0.05%
2020/08/12	1	29.90	0	0.00	29.75	1	8,262	0.01%
2020/08/11	4	30.44	37	30.45	30.15	-33	8,251	-0.40%
2020/08/10	7	30.51	3	30.45	30.45	4	8,272	0.05%
2020/08/07	4	30.23	3	30.20	30.10	1	8,296	0.01%
2020/08/06	10	31.20	3	31.20	31.05	7	8,239	0.08%
2020/08/05	2	30.40	0	0.00	30.25	2	8,120	0.02%
2020/08/04	5	30.60	3	30.27	30.35	2	8,116	0.02%
2020/07/31	0	0.00	2	30.10	29.90	-2	8,109	-0.02%
2020/07/30	1	30.15	2	30.25	29.90	-1	8,131	-0.01%
2020/07/29	3	29.15	2	29.40	29.50	1	8,105	0.01%
2020/07/28	12.2	29.39	1	28.95	28.95	11.2	8,104	0.14%
2020/07/27	6	30.23	2	30.20	30.05	4	8,020	0.05%
2020/07/24	2	30.83	2	31.20	30.75	0	7,968	0.00%
2020/07/23	1	30.95	1	31.35	30.90	0	7,898	0.00%
2020/07/22	1	31.45	3	31.40	31.25	-2	7,899	-0.03%
2020/07/21	2	31.40	20	31.30	31.20	-18	7,864	-0.23%
2020/07/17	2	31.30	0	0.00	31.00	2	7,761	0.03%
2020/07/16	1	31.55	0	0.00	31.15	1	7,761	0.01%
2020/07/15	2	30.98	0	0.00	30.70	2	7,708	0.03%
2020/07/14	2	31.00	6	30.96	31.00	-4	7,806	-0.05%
2020/07/13	1	31.45	0	0.00	31.80	1	7,782	0.01%
2020/07/10	6	31.67	4	31.95	31.30	2	7,843	0.03%
2020/07/09	3	33.02	15	33.30	32.90	-12	7,741	-0.16%
2020/07/08	15	33.80	5	33.62	33.45	10	7,696	0.13%
2020/07/07	8	33.08	1	33.40	32.95	7	7,652	0.09%
2020/07/06	21	33.10	8	33.09	33.10	13	7,565	0.17%
2020/07/03	3	33.00	1.1	32.40	32.40	1.9	7,551	0.03%
2020/07/02	1	33.00	45	32.58	32.50	-44	7,536	-0.58%
2020/07/01	44	33.10	16	32.93	32.35	28	7,466	0.38%
2020/06/30	34	32.55	13	31.99	33.15	21	7,086	0.30%
2020/06/24	1	30.65	0.5	30.75	30.50	0.5	6,829	0.01%
2020/06/23	1	31.05	1	30.95	30.60	0	6,858	0.00%
2020/06/22	5	30.70	14	30.56	30.50	-9	6,869	-0.13%
2020/06/19	26	30.58	20	31.17	30.30	6	6,947	0.09%
2020/06/18	0.1	30.80	5	30.87	30.80	-5	6,746	-0.07%
2020/06/17	6	30.93	1	31.15	30.75	5	6,739	0.07%
2020/06/16	2	29.95	1	30.00	30.00	1	6,809	0.01%
2020/06/15	5	30.55	0	0.00	29.70	5	7,172	0.07%
2020/06/12	4	28.86	0	0.00	29.15	4	7,177	0.06%
2020/06/10	21	30.00	3	30.17	30.05	18	7,285	0.25%
2020/06/09	4	30.18	6	30.35	30.15	-2	7,462	-0.03%
2020/06/08	20	30.56	12	30.63	30.45	8	7,598	0.11%
2020/06/05	10	30.05	0	0.00	30.15	10	7,587	0.13%
2020/06/04	4	30.38	0	0.00	30.20	4	7,633	0.05%
2020/06/03	4	30.06	0	0.00	30.15	4	7,707	0.05%
2020/06/02	2	30.10	3	30.00	30.00	-1	7,759	-0.01%
2020/06/01	3	30.40	12	30.27	30.55	-9	7,836	-0.11%
2020/05/29	3	30.02	2	30.05	30.50	1	7,867	0.01%
2020/05/28	6	30.45	4	29.90	29.60	2	8,077	0.02%
2020/05/27	1	30.60	17	30.67	30.70	-16	8,086	-0.20%
2020/05/26	2	30.13	54	30.00	30.00	-52	8,123	-0.64%
2020/05/25	24	29.32	7	29.38	29.50	17	8,136	0.21%
2020/05/22	14	28.19	2	28.35	28.10	12	8,028	0.15%
2020/05/21	1	28.95	0	0.00	28.80	1	8,024	0.01%
2020/05/20	2	28.75	9	28.86	28.70	-7	8,128	-0.09%
2020/05/19	0	0.00	5	28.49	28.65	-5	8,101	-0.06%
2020/05/18	1	27.95	0	0.00	27.95	1	8,078	0.01%
2020/05/15	16	28.53	0	0.00	28.30	16	8,076	0.20%
2020/05/14	27	28.65	5	28.34	28.20	22	8,040	0.27%
2020/05/13	14	29.19	6	29.33	29.15	8	7,992	0.10%
2020/05/12	23	29.00	2	29.05	29.10	21	7,979	0.26%
2020/05/11	15	28.91	9	29.01	28.90	6	7,968	0.08%
2020/05/08	0	0.00	1	28.95	28.90	-1	7,937	-0.01%
2020/05/07	17	28.96	11.7	28.97	29.10	5.3	7,925	0.07%
2020/05/06	2	29.85	4	29.88	29.70	-2	7,842	-0.03%
2020/05/05	0	0.00	1	29.70	29.40	-1	7,803	-0.01%
2020/05/04	8	29.33	0	0.00	29.25	8	7,814	0.10%
2020/04/30	0	0.00	2	30.05	30.00	-2	7,805	-0.03%
2020/04/28	0	0.00	4	30.18	29.95	-4	7,869	-0.05%
2020/04/27	1	29.35	6	30.00	30.00	-5	7,955	-0.06%
2020/04/24	2	29.15	0	0.00	29.15	2	7,894	0.03%
2020/04/23	0	0.00	2	28.95	28.80	-2	7,896	-0.03%
2020/04/22	2	28.63	1	29.00	28.60	1	7,870	0.01%
2020/04/21	5	29.09	4	29.45	28.80	1	7,852	0.01%
2020/04/20	11	29.87	0	0.00	30.05	11	7,769	0.14%
2020/04/17	4	30.84	1	30.05	30.05	3	7,769	0.04%
2020/04/16	1	31.25	5	31.31	31.20	-4	7,613	-0.05%
2020/04/15	2	31.85	4	31.61	31.20	-2	7,598	-0.03%
2020/04/14	2	30.63	0	0.00	30.60	2	7,525	0.03%
2020/04/13	10	30.70	35	30.61	30.60	-25	7,578	-0.33%
2020/04/10	1	29.65	3	30.15	30.40	-2	7,528	-0.03%
2020/04/09	3	29.90	29	29.95	29.70	-26	7,544	-0.34%
2020/04/08	15	30.13	4	30.43	30.35	11	7,478	0.15%
2020/04/07	17	29.08	13	29.19	29.25	4	7,348	0.05%
2020/04/06	20	29.12	5	29.19	29.35	15	7,284	0.21%
2020/04/01	1	28.50	13	28.54	28.90	-12	7,353	-0.16%
2020/03/31	5	28.90	3	29.17	28.40	2	7,422	0.03%
2020/03/30	0	0.00	1	27.65	28.30	-1	7,425	-0.01%
2020/03/27	5	28.68	2	28.48	27.95	3	7,509	0.04%
2020/03/26	3	28.90	1	29.05	28.85	2	7,909	0.03%
2020/03/25	3	29.08	7	29.03	28.90	-4	8,151	-0.05%
2020/03/24	2	28.55	8	28.54	28.40	-6	8,194	-0.07%
2020/03/23	9	27.72	5	27.97	27.70	4	8,536	0.05%
2020/03/20	69	29.90	36	29.91	29.45	33	8,940	0.37%
2020/03/19	65	27.88	85	27.62	28.40	-20	9,253	-0.22%
2020/03/18	4	27.74	12	27.73	26.95	-8	8,872	-0.09%
2020/03/17	4	26.49	5	26.93	26.95	-1	9,000	-0.01%
2020/03/16	16	28.55	8	28.13	27.00	8	8,874	0.09%
2020/03/13	16	28.98	1	30.00	29.75	15	8,709	0.17%
2020/03/12	18	32.77	7	33.41	32.10	11	8,506	0.13%
2020/03/11	15	34.66	1	34.85	34.85	14	8,348	0.17%
2020/03/10	2	34.85	5.1	35.17	35.80	-3.1	8,328	-0.04%
2020/03/09	7.2	36.51	2	35.63	35.60	5.2	8,248	0.06%
2020/03/06	1	37.00	13	37.52	37.55	-12	8,123	-0.15%
2020/03/05	4	37.20	3	37.55	36.90	1	8,060	0.01%
2020/03/04	7	37.30	8	37.44	37.65	-1	7,951	-0.01%
2020/03/03	3	37.22	5	37.62	37.45	-2	7,867	-0.03%
2020/03/02	2	35.95	7	36.21	36.40	-5	7,673	-0.07%
2020/02/27	5	35.70	21	35.40	35.00	-16	7,547	-0.21%
2020/02/26	12	36.68	8	35.97	36.50	4	7,373	0.05%
2020/02/25	0	0.00	1	34.85	34.90	-1	7,202	-0.01%
2020/02/24	2	34.90	0	0.00	34.90	2	7,183	0.03%
2020/02/21	2	35.88	0	0.00	35.45	2	7,171	0.03%
2020/02/20	2	34.85	1	34.95	35.30	1	7,060	0.01%
2020/02/19	0	0.00	5	34.70	34.70	-5	7,049	-0.07%
2020/02/18	0	0.00	4	34.70	34.75	-4	7,057	-0.06%
2020/02/17	5	34.55	0	0.00	34.60	5	7,086	0.07%
2020/02/14	0	0.00	5	34.48	34.40	-5	7,082	-0.07%
2020/02/13	0	0.00	3	34.20	34.15	-3	7,087	-0.04%
2020/02/12	2	34.23	4	34.20	34.15	-2	7,121	-0.03%
2020/02/10	1	32.65	3	32.72	33.05	-2	7,237	-0.03%
2020/02/07	2	33.45	0	0.00	33.35	2	7,243	0.03%
2020/02/06	2	34.13	5	34.01	34.20	-3	7,237	-0.04%
2020/02/05	4	33.79	2	33.73	33.60	2	7,244	0.03%
2020/02/04	0	0.00	5	33.37	33.50	-5	7,220	-0.07%
2020/02/03	14	32.16	6	32.77	33.00	8	7,249	0.11%
2020/01/31	1	34.40	1	34.55	34.25	0	7,189	0.00%
2020/01/30	3	35.05	32	34.99	34.20	-29	7,193	-0.40%
2020/01/20	2	37.65	2	37.70	37.55	0	7,143	0.00%
2020/01/17	0	0.00	1	37.95	37.80	-1	7,229	-0.01%
2020/01/16	1	37.50	1	37.70	37.70	0	7,309	0.00%
2020/01/15	0	0.00	9	37.96	37.35	-9	7,445	-0.12%
2020/01/14	5	37.35	0	0.00	37.80	5	7,433	0.07%
2020/01/13	1	36.70	6.1	37.23	37.50	-5.1	7,430	-0.07%
2020/01/10	3	36.60	1	36.65	36.65	2	7,450	0.03%
2020/01/09	7	36.67	0	0.00	36.95	7	7,461	0.09%
2020/01/08	4	36.55	3	36.67	36.15	1	7,466	0.01%
2020/01/07	7	37.48	20	37.22	37.00	-13	7,476	-0.17%
2020/01/06	4	38.33	4	38.34	38.20	0	7,443	0.00%
2020/01/03	8	38.37	4	38.25	38.15	4	7,509	0.05%
2020/01/02	9	38.50	6	38.45	38.35	3	7,550	0.04%
2019/12/31	7	38.42	2	38.55	38.45	5	7,597	0.07%
2019/12/30	3	38.45	5	38.70	38.35	-2	7,685	-0.03%
2019/12/27	5	38.68	6	38.84	38.50	-1	7,650	-0.01%
2019/12/26	27	38.39	28	38.81	38.40	-1	7,510	-0.01%
2019/12/25	6	39.10	1	39.40	38.90	5	7,446	0.07%
2019/12/24	5	38.94	17	38.88	38.75	-12	7,452	-0.16%
2019/12/23	11	39.84	21	39.72	39.20	-10	7,343	-0.14%
2019/12/20	11	38.95	38	38.99	39.00	-27	6,899	-0.39%
2019/12/19	9	38.26	34	38.53	38.50	-25	6,622	-0.38%
2019/12/18	10	38.68	44	39.05	38.10	-34	6,490	-0.52%
2019/12/17	38	38.40	9	38.64	38.00	29	6,134	0.47%
2019/12/16	23	37.69	69	38.11	39.10	-46	5,802	-0.79%
2019/12/13	19	35.72	7	35.56	35.55	12	5,577	0.22%
2019/12/12	23	36.77	0	0.00	36.40	23	5,540	0.42%
2019/12/11	10	35.80	1	35.80	35.70	9	5,287	0.17%
2019/12/10	1	35.10	6	35.49	35.45	-5	5,328	-0.09%
2019/12/09	1	35.00	2	35.08	35.10	-1	5,418	-0.02%
2019/12/06	1	35.75	3	35.53	35.50	-2	5,434	-0.04%
2019/12/05	0	0.00	12	35.50	35.85	-12	5,489	-0.22%
2019/12/04	2	35.10	2	35.13	35.15	0	5,506	0.00%
2019/12/02	0	0.00	1	35.40	35.40	-1	5,569	-0.02%
2019/11/29	1	35.20	1	35.05	35.05	0	5,542	0.00%
2019/11/28	2	35.40	1	35.35	35.35	1	5,538	0.02%
2019/11/27	9	35.92	2	36.03	35.90	7	5,556	0.13%
2019/11/25	1	35.10	0	0.00	35.00	1	5,473	0.02%
2019/11/22	0	0.00	1	34.80	34.85	-1	5,519	-0.02%
2019/11/21	7	34.71	2	34.70	34.75	5	5,528	0.09%
2019/11/20	1	34.70	2	34.73	34.75	-1	5,526	-0.02%
2019/11/19	2	35.03	0	0.00	35.10	2	5,512	0.04%
2019/11/18	0	0.00	1.1	35.51	35.50	-1.1	5,514	-0.02%
2019/11/15	1	34.95	5	34.93	34.85	-4	5,509	-0.07%
2019/11/14	3	34.30	7	34.24	34.35	-4	5,518	-0.07%
2019/11/13	2	35.15	0	0.00	34.95	2	5,520	0.04%
2019/11/11	8	35.03	3	34.65	34.65	5	5,626	0.09%
2019/11/08	1	35.80	1	35.75	35.75	0	5,640	0.00%
2019/11/07	204	35.77	202	35.67	36.10	2	5,692	0.04%	大買/大賣/
2019/11/06	0	0.00	6	37.05	36.90	-6	5,686	-0.11%
2019/11/05	1	37.85	0	0.00	37.50	1	5,984	0.02%
2019/11/04	0	0.00	1	37.30	37.30	-1	6,019	-0.02%
2019/11/01	1	37.10	5	37.11	37.30	-4	6,039	-0.07%
2019/10/31	8	37.15	0	0.00	36.80	8	6,132	0.13%
2019/10/30	13	37.97	1	37.75	37.50	12	6,142	0.20%
2019/10/29	2	37.70	8	37.50	37.50	-6	6,135	-0.10%
2019/10/28	4	38.24	7	38.09	37.90	-3	6,209	-0.05%
2019/10/25	55	39.45	4	38.64	38.75	51	6,201	0.82%
2019/10/24	31	38.81	4	39.09	39.25	27	6,162	0.44%
2019/10/23	28	38.59	15	38.77	38.50	13	6,182	0.21%
2019/10/22	2	38.10	1	38.35	38.00	1	6,083	0.02%
2019/10/18	1	37.85	0	0.00	37.90	1	6,115	0.02%
2019/10/17	6	38.08	2	38.03	38.10	4	6,146	0.07%
2019/10/16	4	37.54	0	0.00	37.50	4	6,336	0.06%
2019/10/15	5	38.05	0	0.00	37.95	5	6,533	0.08%
2019/10/14	3	38.25	7	38.24	38.25	-4	6,572	-0.06%
2019/10/09	3	37.83	11	38.00	37.70	-8	6,532	-0.12%
2019/10/08	4	37.88	6	37.95	38.25	-2	6,479	-0.03%
2019/10/07	3	37.42	5	37.61	37.50	-2	6,469	-0.03%
2019/10/04	4	36.91	2	37.30	36.85	2	6,431	0.03%
2019/10/02	0	0.00	5	36.05	36.05	-5	6,775	-0.07%
2019/10/01	0	0.00	3	36.12	36.15	-3	6,792	-0.04%
2019/09/27	2	35.83	3	36.17	35.50	-1	6,765	-0.01%
2019/09/26	3	36.90	1	36.85	36.70	2	6,700	0.03%
2019/09/25	1	37.00	1	36.95	36.65	0	6,722	0.00%
2019/09/24	7	37.67	1	37.60	37.60	6	6,712	0.09%
2019/09/23	5	37.65	6	37.90	37.65	-1	6,702	-0.01%
2019/09/20	4	37.75	5	37.98	37.70	-1	6,702	-0.01%
2019/09/19	18	38.05	0	0.00	37.50	18	6,640	0.27%
2019/09/18	29	38.88	21	38.04	38.55	8	6,601	0.12%
2019/09/17	2	36.78	11	37.10	36.65	-9	6,243	-0.14%
2019/09/16	0	0.00	8	36.65	37.10	-8	6,305	-0.13%
2019/09/12	6	37.20	1	36.90	37.05	5	6,354	0.08%
2019/09/11	0	0.00	3	37.17	37.25	-3	6,393	-0.05%
2019/09/10	2	35.93	0	0.00	35.85	2	6,314	0.03%
2019/09/09	1	37.00	15	36.86	36.75	-14	6,308	-0.22%
2019/09/06	0	0.00	1	35.80	36.20	-1	6,293	-0.02%
2019/09/05	10	35.85	10	35.58	35.50	0	6,436	0.00%
2019/09/04	0	0.00	5	35.24	35.25	-5	6,445	-0.08%
2019/09/03	3	34.93	1	35.10	34.75	2	6,550	0.03%
2019/09/02	0	0.00	1.6	34.68	34.90	-1.6	6,591	-0.02%
2019/08/30	3	35.03	0	0.00	34.75	3	6,617	0.05%
2019/08/29	5	34.77	1	35.00	34.60	4	6,662	0.06%
2019/08/28	3	34.70	0	0.00	34.75	3	6,702	0.04%
2019/08/27	12	34.61	0	0.00	34.40	12	6,781	0.18%
2019/08/26	8	33.66	4	33.88	33.85	4	6,789	0.06%
2019/08/23	0	0.00	3	34.18	34.10	-3	6,811	-0.04%
2019/08/22	1	34.05	4	34.04	34.05	-3	6,845	-0.04%
2019/08/21	2	34.05	0	0.00	33.95	2	6,878	0.03%
2019/08/20	1	33.85	3	33.80	33.75	-2	6,914	-0.03%
2019/08/19	0	0.00	1	34.00	33.95	-1	6,963	-0.01%
2019/08/16	0	0.00	2	34.33	34.20	-2	6,984	-0.03%
2019/08/14	10	33.40	1	33.30	33.25	9	7,095	0.13%
2019/08/13	1	32.50	0	0.00	32.65	1	7,071	0.01%
2019/08/12	2	32.88	0	0.00	33.25	2	7,124	0.03%
2019/08/08	3	32.88	6	32.74	32.85	-3	7,143	-0.04%
2019/08/07	167	33.01	185	33.00	33.00	-18	7,184	-0.25%	大買/大賣/
2019/08/05	4	36.56	1	36.90	36.40	3	7,074	0.04%
2019/08/02	22	36.79	0	0.00	36.80	22	7,279	0.30%
2019/08/01	2	38.20	18	38.24	37.95	-16	7,349	-0.22%
2019/07/31	0	0.00	4	39.05	38.85	-4	7,567	-0.05%
2019/07/30	3	39.42	11	38.75	38.75	-8	7,993	-0.10%
2019/07/29	8	40.39	3	40.23	40.10	5	7,996	0.06%
2019/07/26	6	40.04	0	0.00	40.25	6	8,005	0.07%
2019/07/25	9	39.79	7	40.19	40.25	2	8,165	0.02%
2019/07/24	1	39.45	3	39.65	39.35	-2	8,097	-0.02%
2019/07/23	3	39.35	0	0.00	39.50	3	8,160	0.04%
2019/07/22	0.1	39.25	8	39.38	39.25	-7.9	8,204	-0.10%
2019/07/19	10	39.47	5	39.62	39.15	5	8,258	0.06%
2019/07/18	9	39.96	3	40.02	39.55	6	8,268	0.07%
2019/07/17	4	39.91	13	39.98	40.55	-9	8,135	-0.11%
2019/07/16	1	39.40	2	39.43	39.40	-1	8,035	-0.01%
2019/07/15	1	39.00	2	38.83	38.95	-1	8,111	-0.01%
2019/07/12	2	39.08	0	0.00	38.90	2	8,342	0.02%
2019/07/11	2	39.15	6	39.14	39.20	-4	8,562	-0.05%
2019/07/10	9	38.68	0	0.00	38.65	9	8,614	0.10%
2019/07/09	3	38.85	16	38.55	38.65	-13	8,828	-0.15%
2019/07/08	67	39.68	59	39.37	39.00	8	9,049	0.09%
2019/07/05	0	0.00	2	37.40	37.50	-2	9,086	-0.02%
2019/07/04	1	37.15	1	37.10	37.10	0	10,207	0.00%
2019/07/03	6	37.39	2	37.55	37.00	4	10,571	0.04%
2019/07/02	12	37.10	2	37.10	37.35	10	10,901	0.09%
2019/06/28	0	0.00	12	36.75	36.55	-12	11,361	-0.11%
2019/06/27	1	37.05	0	0.00	36.70	1	11,501	0.01%
2019/06/26	1	36.60	3	36.77	36.80	-2	11,707	-0.02%
2019/06/21	2	37.28	0	0.00	37.20	2	12,065	0.02%
2019/06/20	1	37.20	3	37.33	37.10	-2	12,189	-0.02%
2019/06/19	1	37.00	2	36.75	37.05	-1	12,635	-0.01%
2019/06/18	2	36.13	2	36.35	36.10	0	12,760	0.00%
2019/06/17	4	37.09	16	36.75	36.50	-12	13,098	-0.09%
2019/06/14	3	37.08	6	36.86	36.90	-3	13,916	-0.02%
2019/06/13	3	36.63	5	37.11	36.80	-2	14,624	-0.01%
2019/06/12	7	36.12	2	36.05	36.25	5	14,754	0.03%
2019/06/11	12	36.21	2	36.23	36.00	10	14,900	0.07%
2019/06/10	3	35.57	1	35.40	35.50	2	14,813	0.01%
2019/06/06	2	34.90	3	35.03	34.95	-1	14,843	-0.01%
2019/06/05	0	0.00	2	35.50	34.85	-2	14,952	-0.01%
2019/06/04	2	35.38	6	35.07	35.15	-4	14,982	-0.03%
2019/06/03	6	35.06	2	35.10	35.10	4	15,244	0.03%
2019/05/31	4	36.50	3	36.50	36.10	1	15,195	0.01%
2019/05/28	2	36.00	0	0.00	36.05	2	15,485	0.01%
2019/05/27	12	35.97	2	35.80	35.80	10	15,658	0.06%
2019/05/24	0	0.00	6	36.13	36.15	-6	16,081	-0.04%
2019/05/23	1	35.65	2	35.45	35.65	-1	16,183	-0.01%
2019/05/22	13	36.30	5	36.09	36.10	8	16,253	0.05%
2019/05/21	3	35.47	2	35.40	36.65	1	16,356	0.01%
2019/05/20	1	34.15	27	34.62	34.55	-26	16,304	-0.16%
2019/05/17	38	34.68	25	35.17	34.55	13	16,364	0.08%
2019/05/16	14	36.10	5	35.55	35.50	9	16,401	0.05%
2019/05/15	16	36.64	3	36.38	36.70	13	16,463	0.08%
2019/05/14	4	35.08	3	35.35	35.65	1	16,506	0.01%
2019/05/13	4	35.74	4	35.58	35.40	0	16,473	0.00%
2019/05/10	18	36.81	24	36.42	36.45	-6	16,462	-0.04%
2019/05/09	4	37.46	7	37.86	37.20	-3	16,372	-0.02%
2019/05/08	14	38.08	8	37.64	37.50	6	16,549	0.04%
2019/05/07	430	39.53	489	39.20	39.20	-59	16,842	-0.35%	大買/大賣/
2019/05/06	4	41.93	3	41.57	41.50	1	16,539	0.01%
2019/05/03	14	42.73	0	0.00	42.90	14	16,507	0.08%
2019/05/02	11	42.57	2	42.93	43.05	9	16,608	0.05%
2019/04/30	6	40.88	10	41.23	41.80	-4	16,598	-0.02%
2019/04/29	12	41.10	6	41.02	41.20	6	16,873	0.04%
2019/04/26	2	41.45	2	41.53	41.20	0	16,896	0.00%
2019/04/25	1	41.80	5	41.96	42.00	-4	17,209	-0.02%
2019/04/24	1	43.05	0	0.00	42.45	1	17,234	0.01%
2019/04/23	4	42.50	3.2	42.57	42.60	0.9	17,276	0.00%
2019/04/22	3	43.23	11	43.29	43.15	-8	17,522	-0.05%
2019/04/19	24	42.95	9	42.52	42.70	15	17,712	0.08%
2019/04/18	27	43.03	22	43.08	42.15	5	17,796	0.03%
2019/04/17	7	44.91	11	45.16	44.30	-4	17,877	-0.02%
2019/04/16	2	44.10	2	44.18	44.50	0	17,684	0.00%
2019/04/15	1	44.05	11	44.15	43.90	-10	17,630	-0.06%
2019/04/12	42	43.62	14	43.77	43.75	28	17,456	0.16%
2019/04/11	36	43.36	45	43.66	43.00	-9	17,228	-0.05%
2019/04/10	40	44.59	35.2	44.11	44.25	4.8	16,912	0.03%
2019/04/09	0	0.00	9	41.64	42.00	-9	15,995	-0.06%
2019/04/08	25	41.36	107	41.94	40.90	-82	15,740	-0.52%	大賣/
2019/04/03	17	40.51	4	40.48	40.45	13	15,536	0.08%
2019/04/02	13	41.22	9	40.88	40.80	4	15,407	0.03%
2019/04/01	8	40.11	19	40.24	40.15	-11	15,066	-0.07%
2019/03/29	104	40.03	1	40.15	39.95	103	14,931	0.69%	大買/鉅額交易
2019/03/28	10	39.30	1	39.75	39.55	9	14,844	0.06%
2019/03/27	6	40.33	10	40.49	39.85	-4	14,968	-0.03%
2019/03/26	21	39.38	1	39.60	39.20	20	14,863	0.13%
2019/03/25	12	39.00	20	39.38	38.85	-8	14,975	-0.05%
2019/03/22	22	40.85	12	41.28	40.60	10	14,881	0.07%
2019/03/21	4	40.49	5	40.27	40.10	-1	14,527	-0.01%
2019/03/20	7	40.47	15	40.21	40.35	-8	14,483	-0.06%
2019/03/19	188	40.34	165	40.40	39.55	23	14,288	0.16%	大買/大賣/
2019/03/18	12	39.54	50	39.65	41.15	-38	13,620	-0.28%
2019/03/15	5	37.50	35	37.80	37.45	-30	13,140	-0.23%
2019/03/14	9	36.83	22	36.99	36.80	-13	12,936	-0.10%
2019/03/13	0	0.00	2	36.45	36.20	-2	13,061	-0.02%
2019/03/12	15	36.26	0.3	36.35	36.00	14.7	13,193	0.11%
2019/03/11	33	36.25	2.3	36.76	36.25	30.7	13,291	0.23%
2019/03/08	10.2	35.35	0	0.00	36.00	10.2	13,536	0.08%
2019/03/07	10	36.05	6.4	35.86	35.60	3.7	14,841	0.02%
2019/03/06	3	37.33	0	0.00	37.25	3	15,111	0.02%
2019/03/05	6	37.61	1	38.45	37.50	5	15,338	0.03%
2019/03/04	1	37.80	37.3	37.63	37.90	-36.3	15,348	-0.24%
2019/02/27	11	36.85	2	36.75	36.80	9	15,395	0.06%
2019/02/26	37	37.69	3.3	37.75	37.45	33.7	15,447	0.22%
2019/02/25	223	38.42	224.3	37.76	38.00	-1.3	15,655	-0.01%	大買/大賣/
2019/02/22	12	37.09	22.1	37.16	37.10	-10.1	15,441	-0.07%
2019/02/21	4	36.94	1	36.80	36.55	3	15,576	0.02%
2019/02/20	4	37.29	1	37.50	37.00	3	15,698	0.02%
2019/02/19	5	36.52	4	36.79	36.55	1	15,945	0.01%
2019/02/15	2	35.38	2	35.40	35.35	0	16,495	0.00%
2019/02/14	0	0.00	5	36.98	36.50	-5	17,457	-0.03%
2019/02/13	6	36.63	1	37.30	36.20	5	17,620	0.03%
2019/02/12	1	37.25	8.3	37.15	37.10	-7.3	17,598	-0.04%
2019/02/11	5	37.00	2	36.63	36.80	3	17,833	0.02%
2019/01/30	2	36.58	2	36.75	36.55	0	17,875	0.00%
2019/01/29	6	37.03	4	37.15	37.00	2	17,804	0.01%
2019/01/28	14.3	37.43	23	36.86	37.95	-8.8	17,508	-0.05%
2019/01/25	20	34.73	23	34.81	34.80	-3	17,053	-0.02%
2019/01/24	10	34.45	8	34.70	34.45	2	17,031	0.01%
2019/01/23	19	34.59	12	34.60	34.50	7	17,032	0.04%
2019/01/22	12	34.06	28	33.86	34.00	-16	16,931	-0.09%
2019/01/21	21	34.31	1	34.30	34.10	20	16,789	0.12%
2019/01/18	1	32.95	1.2	33.06	32.95	-0.2	16,517	0.00%
2019/01/17	437	32.77	430	32.69	32.85	7	16,516	0.04%	大買/大賣/
2019/01/16	1	34.05	0	0.00	34.05	1	16,348	0.01%
2019/01/15	2	33.90	0	0.00	33.80	2	16,294	0.01%
2019/01/14	8	34.00	44	34.44	33.60	-36	16,235	-0.22%
2019/01/11	55	34.11	2	34.20	33.60	53	15,993	0.33%
2019/01/10	6	34.67	3	34.62	34.60	3	15,728	0.02%
2019/01/09	17	36.05	1	36.00	35.35	16	15,538	0.10%
2019/01/08	3	37.15	0	37.00	37.00	3	15,237	0.02%
2019/01/07	6	36.88	2	37.30	36.70	4	15,272	0.03%
2019/01/04	2	36.30	2	36.20	36.50	0	15,269	0.00%
2019/01/03	1	36.85	2	36.65	36.10	-1	15,382	-0.01%
2019/01/02	4	35.80	6	35.86	36.10	-2	15,459	-0.01%
2018/12/28	108	35.26	101	35.05	35.35	7	15,655	0.04%	大買/大賣/
2018/12/27	4	36.76	1	36.95	36.50	3	15,552	0.02%
2018/12/26	0	0.00	2	37.65	36.20	-2	15,523	-0.01%
2018/12/25	0	0.00	1	36.00	36.05	-1	15,419	-0.01%
2018/12/24	1	36.15	3	35.97	36.60	-2	15,423	-0.01%
2018/12/21	3	36.47	2	36.03	36.30	1	15,495	0.01%
2018/12/20	12	36.46	14	37.22	35.90	-2	15,428	-0.01%
2018/12/19	7	38.31	8	38.75	38.15	-1	15,382	-0.01%
2018/12/18	17	38.85	1	38.65	38.80	16	15,267	0.10%
2018/12/17	4	38.15	5	38.30	37.75	-1	15,081	-0.01%
2018/12/14	3	38.67	2	39.30	38.65	1	14,964	0.01%
2018/12/13	5	38.88	1	38.95	38.90	4	14,878	0.03%
2018/12/12	2	39.55	0	0.00	39.45	2	14,731	0.01%
2018/12/11	5	39.56	2	39.40	39.15	3	14,594	0.02%
2018/12/10	23	39.44	16	39.87	39.50	7	14,454	0.05%
2018/12/07	27	43.16	0	0.00	42.80	27	14,188	0.19%
2018/12/06	7	43.45	19	43.35	42.55	-12	14,100	-0.09%
2018/12/05	2	46.60	4	45.55	46.45	-2	13,891	-0.01%
2018/12/04	9	46.81	5	47.18	46.35	4	13,879	0.03%
2018/12/03	5	46.70	13	46.48	47.25	-8	13,881	-0.06%
2018/11/30	22	47.50	5	48.14	45.55	17	13,493	0.13%
2018/11/29	10	47.39	12	47.77	47.00	-2	12,082	-0.02%
2018/11/28	3	44.20	9	44.22	45.30	-6	11,511	-0.05%
2018/11/27	3	42.82	4	42.13	43.15	-1	11,258	-0.01%
2018/11/26	1	41.95	0	0.00	41.40	1	11,163	0.01%
2018/11/23	5	42.66	9	42.84	41.90	-4	10,973	-0.04%
2018/11/22	4	43.65	7	44.45	42.60	-3	10,822	-0.03%
2018/11/21	19	43.13	13	43.27	43.00	6	10,409	0.06%
2018/11/20	0	0.00	1	42.95	42.80	-1	10,156	-0.01%
2018/11/19	14	42.43	0	0.00	41.85	14	9,861	0.14%
2018/11/16	12	43.61	3	44.88	43.00	9	9,654	0.09%
2018/11/15	1	43.10	2	43.45	42.90	-1	9,436	-0.01%
2018/11/14	10	44.06	9	44.68	43.00	1	9,140	0.01%
2018/11/13	27	43.90	30	43.74	44.55	-3	8,732	-0.03%
2018/11/12	3	40.67	28	41.69	42.35	-25	7,639	-0.33%
2018/11/09	6	38.83	9	39.27	38.50	-3	7,419	-0.04%
2018/11/08	13	38.92	20	39.35	39.10	-7	7,418	-0.09%
2018/11/07	0	0.00	2	36.58	37.15	-2	7,128	-0.03%
2018/11/06	1	34.65	1	35.25	33.80	0	7,101	0.00%
2018/11/05	2	35.30	1	34.85	34.85	1	7,288	0.01%
2018/11/02	6	35.20	6	35.65	35.70	0	7,240	0.00%
2018/11/01	0	0.00	5	34.85	34.90	-5	7,135	-0.07%
2018/10/31	0	0.00	2	33.75	33.60	-2	7,146	-0.03%
2018/10/30	0	0.00	1	32.40	32.70	-1	7,060	-0.01%
2018/10/26	1	31.30	0	0.00	31.15	1	6,938	0.01%
2018/10/25	1	31.70	0	0.00	31.70	1	6,878	0.01%
2018/10/24	4	33.70	2.2	34.75	33.40	1.8	6,787	0.03%
2018/10/23	0	0.00	2	33.15	33.00	-2	6,567	-0.03%
2018/10/22	0	0.00	1	33.60	33.80	-1	6,553	-0.02%
2018/10/19	0	0.00	2	32.50	32.20	-2	6,460	-0.03%
2018/10/18	2	31.65	11	31.67	31.65	-9	6,359	-0.14%
2018/10/16	1	31.90	0	0.00	31.85	1	6,232	0.02%
2018/10/15	0	0.00	1	31.30	32.10	-1	6,185	-0.02%
2018/10/12	2	30.85	0	0.00	31.10	2	6,113	0.03%
2018/10/11	1	31.00	2	30.40	30.40	-1	6,168	-0.02%
2018/10/09	8	34.13	12	34.36	33.75	-4	5,982	-0.07%
2018/10/08	12	35.78	1	36.40	35.50	11	5,802	0.19%
2018/10/05	8	37.92	2	38.20	38.40	6	5,547	0.11%
2018/10/04	1	38.85	5	38.90	39.05	-4	5,427	-0.07%
2018/10/03	5	39.22	3	39.45	38.90	2	5,353	0.04%
2018/10/02	6	39.51	4	39.89	39.50	2	5,297	0.04%
2018/09/28	3	41.58	0	0.00	40.60	3	5,253	0.06%
2018/09/27	7	42.07	0	0.00	42.20	7	5,235	0.13%
2018/09/26	272	42.98	273	43.35	43.05	-1	5,288	-0.02%	大買/大賣/
2018/09/21	1	39.90	5	40.20	39.90	-4	5,244	-0.08%
2018/09/20	0	0.00	4	39.63	39.40	-4	5,200	-0.08%
2018/09/19	6	40.25	12	39.96	40.05	-6	5,207	-0.12%
2018/09/18	2	39.20	0	0.00	38.50	2	5,175	0.04%
2018/09/17	1	39.75	1	39.15	39.30	0	5,159	0.00%
2018/09/14	1	39.80	0	0.00	40.10	1	5,128	0.02%
2018/09/13	1	39.30	3	39.33	39.30	-2	5,096	-0.04%
2018/09/12	0	0.00	1	38.20	39.30	-1	5,099	-0.02%
2018/09/11	207	39.33	0	0.00	38.80	207	5,147	4.02%	大買/鉅額交易
2018/09/10	82	37.28	89	39.45	37.20	-7	5,086	-0.14%
2018/09/07	185	39.92	370.1	40.67	39.90	-185.1	5,012	-3.69%	大買/大賣/鉅額交易
2018/09/06	3	42.75	0	0.00	42.70	3	4,873	0.06%
2018/09/05	1	43.45	0	0.00	43.45	1	4,887	0.02%
2018/09/04	1	43.60	0	0.00	44.35	1	4,910	0.02%
2018/09/03	1	44.10	3	44.33	43.45	-2	4,930	-0.04%
2018/08/30	1	44.10	0	0.00	44.10	1	4,956	0.02%
2018/08/29	0	0.00	20	44.43	44.65	-20	5,025	-0.40%
2018/08/24	1	43.35	1	43.55	43.55	0	5,162	0.00%
2018/08/23	22	43.91	0	0.00	44.15	22	5,221	0.42%
2018/08/22	4	44.11	8	44.83	44.35	-4	5,244	-0.08%
2018/08/20	4	42.10	0	0.00	42.10	4	5,034	0.08%
2018/08/17	2	43.95	2	44.35	43.20	0	5,033	0.00%
2018/08/16	3	43.27	2	42.40	43.55	1	5,097	0.02%
2018/08/15	5	43.64	5	43.51	42.85	0	5,021	0.00%
2018/08/14	0	0.00	4	45.85	46.15	-4	4,878	-0.08%
2018/08/13	154	46.98	1	47.65	47.05	153	4,842	3.16%	大買/鉅額交易
2018/08/10	57	47.15	203	49.02	47.05	-146	4,764	-3.06%	大賣/鉅額交易
2018/08/09	1	51.60	0	0.00	51.60	1	4,683	0.02%
2018/08/07	2	52.05	11	53.29	52.40	-9	4,823	-0.19%
2018/08/06	1	55.10	0	0.00	55.40	1	4,710	0.02%
2018/08/02	1	54.10	0	0.00	54.00	1	4,757	0.02%
2018/08/01	1	54.60	14	54.60	54.60	-13	4,796	-0.27%
2018/07/31	12	54.40	1	55.00	53.90	11	4,998	0.22%
2018/07/27	3	53.83	0	0.00	54.80	3	5,066	0.06%
2018/07/26	1	53.70	0	0.00	53.20	1	5,053	0.02%
2018/07/24	1	53.50	0	0.00	53.30	1	5,409	0.02%
2018/07/23	0	0.00	1	53.40	53.40	-1	5,553	-0.02%
2018/07/20	1	53.50	1	54.00	53.70	0	5,622	0.00%
2018/07/18	0	0.00	5	54.94	55.00	-5	5,598	-0.09%
2018/07/17	0	52.50	1	53.00	52.50	-1	5,448	-0.02%
2018/07/16	1	53.00	1	53.50	52.80	0	5,456	0.00%
2018/07/13	2	51.50	3	51.83	52.80	-1	5,476	-0.02%
2018/07/12	0	0.00	1	51.50	51.40	-1	5,501	-0.02%
2018/07/11	1	50.80	1	51.70	51.10	0	5,609	0.00%
2018/07/10	0	0.00	1	51.30	51.20	-1	5,642	-0.02%
2018/07/09	0	0.00	4	51.63	51.90	-4	5,687	-0.07%
2018/07/06	0	0.00	1	51.90	51.70	-1	5,681	-0.02%
2018/07/05	0	0.00	4	51.30	51.30	-4	5,724	-0.07%
2018/07/04	15	51.21	6	51.40	50.60	9	5,784	0.16%
2018/07/03	2	54.05	1	52.70	52.80	1	5,779	0.02%
2018/07/02	0	0.00	1	57.20	56.60	-1	5,676	-0.02%
2018/06/29	4	56.30	4	56.90	56.90	0	5,851	0.00%
2018/06/28	3	56.07	2	56.40	55.80	1	6,004	0.02%
2018/06/27	6	57.07	2	57.00	56.90	4	6,064	0.07%
2018/06/25	3	56.70	4	57.00	56.60	-1	6,399	-0.02%
2018/06/22	2	57.10	1	56.60	56.70	1	6,855	0.01%
2018/06/20	2	56.95	0.5	58.00	56.90	1.5	6,973	0.02%
2018/06/19	0	0.00	1	59.00	59.00	-1	7,225	-0.01%
2018/06/14	2	60.35	0	0.00	59.50	2	7,359	0.03%
2018/06/13	2	59.60	3	59.90	59.90	-1	7,333	-0.01%
2018/06/12	6	59.58	2	59.40	59.20	4	7,402	0.05%
2018/06/11	1	60.00	15	59.59	59.60	-14	7,387	-0.19%
2018/06/08	1	60.40	5	60.24	60.20	-4	7,373	-0.05%
2018/06/07	0	0.00	1	60.30	59.70	-1	7,417	-0.01%
2018/06/06	1	60.80	2	61.10	60.60	-1	7,372	-0.01%
2018/06/05	3	59.77	1	60.50	59.90	2	7,306	0.03%
2018/06/04	11	58.98	8	59.03	59.20	3	7,203	0.04%
2018/06/01	1	58.60	23	58.67	58.50	-22	7,200	-0.31%
2018/05/31	1	59.00	2	59.00	58.60	-1	7,188	-0.01%
2018/05/30	0	0.00	1	58.30	58.50	-1	7,156	-0.01%
2018/05/29	14	58.26	0	0.00	58.30	14	7,114	0.20%
2018/05/28	3	58.80	2	58.70	58.60	1	7,133	0.01%
2018/05/25	1	58.20	13.5	58.21	58.20	-12.5	7,156	-0.17%
2018/05/24	5	58.50	3	59.10	59.10	2	7,129	0.03%
2018/05/23	3	57.37	0.3	57.60	57.20	2.7	7,063	0.04%
2018/05/22	1	58.50	2	59.10	58.10	-1	7,053	-0.01%
2018/05/21	0	0.00	5	58.70	58.70	-5	7,088	-0.07%
2018/05/18	19	58.92	0	0.00	58.30	19	7,084	0.27%
2018/05/17	16	60.50	20	60.35	59.50	-4	7,133	-0.06%
2018/05/16	15	58.72	3	58.90	58.40	12	6,987	0.17%
2018/05/15	2	57.95	4.4	58.54	57.80	-2.4	7,014	-0.03%
2018/05/14	10	57.20	1	56.80	56.80	9	7,104	0.13%
2018/05/11	0.1	56.70	0	0.00	56.40	0.1	7,124	0.00%
2018/05/10	2	57.30	0	0.00	56.50	2	7,105	0.03%
2018/05/09	11	56.58	5	56.80	56.40	6	7,127	0.08%
2018/05/08	201	57.82	192	57.88	57.50	9	7,379	0.12%	大買/大賣/
2018/05/02	2	58.35	1	59.30	58.40	1	7,308	0.01%
2018/04/30	132	59.30	9.1	57.86	60.50	122.9	7,271	1.69%	大買/鉅額交易
2018/04/27	117	55.53	242	57.27	55.00	-125	7,150	-1.75%	大買/大賣/鉅額交易
2018/04/26	2	58.10	0	0.00	57.40	2	7,033	0.03%
2018/04/25	1	60.90	0	0.00	60.70	1	6,981	0.01%
2018/04/24	4	60.48	2	61.00	60.00	2	7,009	0.03%
2018/04/23	2.8	61.45	1	61.20	61.20	1.8	7,046	0.03%
2018/04/20	7	62.11	8	61.94	62.50	-1	7,074	-0.01%
2018/04/19	3	61.73	1	62.10	61.50	2	7,065	0.03%
2018/04/18	2	62.00	1	62.40	61.80	1	7,038	0.01%
2018/04/17	7	62.27	7	62.23	61.80	0	7,018	0.00%
2018/04/16	2	62.25	2	62.70	62.10	0	6,974	0.00%
2018/04/13	2	63.55	1	64.00	63.00	1	6,967	0.01%
2018/04/12	8	63.64	2	64.25	63.60	6	7,059	0.08%
2018/04/11	1	63.90	2	63.90	63.70	-1	7,116	-0.01%
2018/04/10	14	65.45	9	65.83	64.50	5	7,222	0.07%
2018/04/09	8	67.11	7	68.09	66.50	1	7,178	0.01%
2018/04/03	3	67.07	3	67.30	67.60	0	7,098	0.00%
2018/04/02	97	67.34	98	69.41	67.30	-1	7,089	-0.01%
2018/03/31	1.3	68.02	9	68.00	68.10	-7.7	6,997	-0.11%
2018/03/30	1	67.80	9.1	67.36	66.30	-8.1	6,861	-0.12%
2018/03/29	5	66.46	8	66.75	66.30	-3	6,865	-0.04%
2018/03/28	24	67.17	16	66.43	66.20	8	6,917	0.12%
2018/03/27	24	66.36	46.1	66.47	67.00	-22.1	7,085	-0.31%
2018/03/26	4	63.83	9	63.32	63.00	-5	6,669	-0.07%
2018/03/23	17	64.25	21	64.16	63.90	-4	6,718	-0.06%
2018/03/22	36	68.10	27	68.80	66.00	9	6,790	0.13%
2018/03/21	40	65.39	30	65.45	67.60	10	6,851	0.15%
2018/03/20	3	62.00	1	61.90	62.00	2	6,794	0.03%
2018/03/16	5	62.00	6	62.57	62.30	-1	6,897	-0.01%
2018/03/15	3	62.17	0	0.00	61.80	3	6,835	0.04%
2018/03/14	2	62.40	2	62.20	62.30	0	6,820	0.00%
2018/03/13	1	63.00	3	63.50	63.00	-2	6,827	-0.03%
2018/03/12	0	0.00	3	61.93	62.00	-3	6,802	-0.04%
2018/03/09	2	61.30	0	0.00	61.10	2	6,828	0.03%
2018/03/08	1	61.00	1.5	61.10	61.10	-0.5	6,825	-0.01%
2018/03/07	1	59.40	2	60.10	60.50	-1	6,847	-0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	60.50	0	0.00	60.50	1	6,887	0.01%
2018/03/02	3	61.27	4	61.25	61.00	-1	6,868	-0.01%
2018/03/01	2	61.35	0	0.00	61.40	2	6,871	0.03%
2018/02/27	8	62.51	1	62.00	61.00	7	6,895	0.10%
2018/02/26	1	62.20	2	62.90	62.20	-1	6,970	-0.01%
2018/02/23	0	0.00	2	63.00	62.50	-2	7,025	-0.03%
2018/02/21	1	62.20	0	0.00	63.00	1	7,023	0.01%
2018/02/12	2	60.10	0	0.00	59.90	2	6,981	0.03%
2018/02/09	2	58.30	20	58.52	60.00	-18	7,002	-0.26%
2018/02/08	4	62.30	0	0.00	62.10	4	6,923	0.06%
2018/02/07	0	0.00	1	63.80	63.50	-1	6,972	-0.01%
2018/02/06	7	63.94	1	63.60	62.30	6	6,922	0.09%
2018/02/05	5	68.26	3	68.53	68.60	2	6,841	0.03%
2018/02/02	1	70.50	2	70.50	70.60	-1	6,869	-0.01%
2018/02/01	2	71.10	1	71.20	70.50	1	6,928	0.01%
2018/01/31	13	72.76	6	72.37	71.00	7	6,891	0.10%
2018/01/30	4	71.38	3	71.20	71.40	1	6,613	0.02%
2018/01/29	4	71.20	4	70.48	70.20	0	6,547	0.00%
2018/01/26	16	68.99	5	69.10	69.30	11	6,519	0.17%
2018/01/25	2	68.75	0	0.00	68.60	2	6,529	0.03%
2018/01/24	3	69.43	5	69.24	69.20	-2	6,512	-0.03%
2018/01/23	5	70.36	1	70.30	69.50	4	6,482	0.06%
2018/01/22	2	70.80	0	0.00	71.20	2	6,471	0.03%
2018/01/19	0	0.00	1	71.50	71.10	-1	6,489	-0.02%
2018/01/17	15	73.00	1	72.50	73.00	14	6,488	0.22%
2018/01/16	1	72.70	20	73.00	72.60	-19	6,478	-0.29%
2018/01/15	2	72.10	2	71.80	71.80	0	6,461	0.00%
2018/01/12	2	70.85	1	71.00	71.30	1	6,496	0.02%
2018/01/11	2	70.30	6	70.80	70.20	-4	6,582	-0.06%
2018/01/10	4	71.30	7	71.53	70.80	-3	6,671	-0.04%
2018/01/08	11	72.91	19	73.45	72.00	-8	6,845	-0.12%
2018/01/05	5	75.86	25	76.22	75.20	-20	6,877	-0.29%
2018/01/04	66	75.91	41	76.37	75.60	25	6,877	0.36%
2018/01/03	45.2	74.89	5	74.60	74.20	40.2	6,916	0.58%
2018/01/02	0	0.00	2	74.10	73.90	-2	6,985	-0.03%