宏達電 (2498)-元富-世貿券商分點個股進出

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

宏達電

(2498)

可現股當沖

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

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	41.65	0	0.00	41.70	3	4,837	0.06%
2024/04/24	0	0.00	6	42.60	42.40	-6	4,880	-0.12%
2024/04/23	44	42.04	56	42.16	42.15	-12	4,994	-0.24%
2024/04/22	49	42.09	43	42.05	41.45	6	5,075	0.12%
2024/04/19	16.1	42.20	26	42.29	41.45	-9.9	5,086	-0.19%
2024/04/18	17	43.04	17.5	43.25	43.25	-0.5	5,124	-0.01%
2024/04/17	13.5	43.16	8	43.24	42.80	5.5	5,293	0.10%
2024/04/16	37.1	43.74	26	42.99	42.90	11.1	5,669	0.19%
2024/04/15	33	45.66	32	45.88	45.15	1	6,724	0.01%
2024/04/12	80	46.25	70	46.34	46.05	10	7,381	0.14%
2024/04/11	11	45.72	5	45.79	45.55	6	7,361	0.08%
2024/04/10	3	46.45	2	46.45	46.40	1	7,393	0.01%
2024/04/09	25	46.58	37	46.85	46.65	-12	7,483	-0.16%
2024/04/08	41	47.29	282	47.24	47.45	-241	7,516	-3.21%	大賣/鉅額交易
2024/04/03	9	46.90	5	47.09	47.20	4	7,548	0.05%
2024/04/02	11	47.81	1	48.30	47.50	10	7,602	0.13%
2024/04/01	23	48.02	34	47.96	48.25	-11	7,772	-0.14%
2024/03/29	27	47.51	7.2	47.37	47.20	19.8	7,874	0.25%
2024/03/28	3	48.00	4	48.00	47.65	-1	8,335	-0.01%
2024/03/27	41	47.77	18.1	48.22	47.65	23	8,601	0.27%
2024/03/26	43	47.74	47	47.85	47.85	-4	8,590	-0.05%
2024/03/25	85	48.67	57	48.82	48.00	28	8,579	0.33%
2024/03/22	16	46.91	23	47.18	47.45	-7	8,472	-0.08%
2024/03/21	18	46.83	76	46.88	47.05	-58	8,556	-0.68%
2024/03/20	72	45.79	14	45.98	46.00	58	8,743	0.66%
2024/03/18	7	45.30	25	45.50	45.80	-18	9,152	-0.20%
2024/03/15	0	45.40	1	45.15	45.15	-1	9,180	-0.01%
2024/03/14	50	45.88	20	46.20	45.50	30	9,179	0.33%
2024/03/13	26	46.50	0	0.00	45.90	26	9,195	0.28%
2024/03/12	20	46.85	47	46.97	47.25	-27	9,209	-0.29%
2024/03/11	34	46.13	28	46.36	46.20	6	9,198	0.07%
2024/03/08	21.1	46.38	53	46.24	45.90	-31.9	9,224	-0.35%
2024/03/07	66	47.38	43	47.70	47.00	23	9,146	0.25%
2024/03/06	37.1	47.60	2	47.60	47.10	35.1	9,092	0.39%
2024/03/05	49	49.18	39	49.49	48.90	10	8,969	0.11%
2024/03/04	40	49.28	34	49.51	49.20	6	8,958	0.07%
2024/03/01	29	48.99	20	49.32	48.95	9	8,982	0.10%
2024/02/29	3	49.00	3	48.75	48.75	0	8,985	0.00%
2024/02/27	35	49.61	7	50.74	48.60	28	9,009	0.31%
2024/02/26	23	48.59	21	48.89	49.00	2	8,870	0.02%
2024/02/23	19	48.85	6	48.88	48.50	13	8,971	0.14%
2024/02/22	23	49.38	25	49.73	49.00	-2	8,973	-0.02%
2024/02/21	54	49.72	30	49.82	49.55	24	9,009	0.27%
2024/02/20	12	49.87	1	49.40	49.20	11	9,182	0.12%
2024/02/19	16	50.37	3	50.20	50.00	13	9,162	0.14%
2024/02/16	7	49.89	14	50.03	50.00	-7	9,254	-0.08%
2024/02/15	26	49.12	36	49.29	49.35	-10	9,323	-0.11%
2024/02/05	25.1	49.82	27	50.04	49.05	-1.9	9,356	-0.02%
2024/02/02	21	50.60	5.1	51.16	50.00	16	9,286	0.17%
2024/02/01	14	50.21	25	49.98	50.70	-11	9,271	-0.12%
2024/01/31	16	49.34	8	49.65	49.10	8	9,321	0.09%
2024/01/30	8	49.79	12	49.59	49.50	-4	9,409	-0.04%
2024/01/29	2	50.50	6	50.42	50.50	-4	9,445	-0.04%
2024/01/26	13	50.45	15	50.27	50.00	-2	9,673	-0.02%
2024/01/25	23	50.89	12	51.17	50.50	11	9,699	0.11%
2024/01/24	28	52.23	28	51.86	51.40	0	9,681	0.00%
2024/01/23	12	51.63	13	51.85	51.70	-1	9,628	-0.01%
2024/01/22	5	51.32	9	51.43	51.50	-4	9,589	-0.04%
2024/01/19	0	0.00	1	50.40	50.30	-1	9,606	-0.01%
2024/01/18	2	49.78	7	49.85	50.40	-5	9,580	-0.05%
2024/01/17	2.1	49.42	2	49.50	49.15	0.1	9,534	0.00%
2024/01/16	6	50.47	2	50.50	50.30	4	9,430	0.04%
2024/01/15	12	51.46	14	51.83	51.30	-2	9,357	-0.02%
2024/01/12	8	52.08	5	52.10	51.60	3	9,351	0.03%
2024/01/11	38.1	52.41	34	52.43	52.10	4.1	9,297	0.04%
2024/01/10	25	53.01	9	53.94	52.20	16	9,242	0.17%
2024/01/09	39	53.76	50	54.18	54.70	-11	8,994	-0.12%
2024/01/08	15	53.51	27.2	52.52	52.90	-12.2	7,866	-0.16%
2024/01/05	12	48.90	6	49.21	48.90	6	7,192	0.08%
2024/01/04	7	48.88	3	48.95	48.65	4	7,219	0.06%
2024/01/03	13	49.64	2	50.10	49.40	11	7,236	0.15%
2024/01/02	2	51.10	2	51.50	50.70	0	7,178	0.00%
2023/12/28	1	52.10	0	0.00	51.60	1	7,246	0.01%
2023/12/27	3	52.60	4	53.15	52.10	-1	7,194	-0.01%
2023/12/26	16.1	51.55	4	52.08	51.50	12.1	7,015	0.17%
2023/12/25	24.1	52.98	26	53.42	52.00	-1.9	6,901	-0.03%
2023/12/22	14	50.76	19	51.13	51.20	-5	6,432	-0.08%
2023/12/21	1	49.00	3	48.97	49.15	-2	6,176	-0.03%
2023/12/20	3	49.47	4	49.34	49.55	-1	6,172	-0.02%
2023/12/19	3	48.83	3	48.68	48.65	0	6,148	0.00%
2023/12/18	4	49.31	0	0.00	49.25	4	6,148	0.07%
2023/12/15	12.1	50.53	1	50.80	50.80	11.1	6,065	0.18%
2023/12/14	91	51.46	99	51.18	52.00	-8	5,873	-0.14%
2023/12/13	15	48.36	22	48.58	48.30	-7	5,425	-0.13%
2023/12/12	13	48.61	5	49.02	48.30	8	5,435	0.15%
2023/12/11	21	49.04	18	49.20	48.70	3	5,466	0.05%
2023/12/08	8	48.97	15	49.07	48.85	-7	5,475	-0.13%
2023/12/07	18	49.25	13	49.50	48.40	5	5,460	0.09%
2023/12/06	7	49.15	3	49.35	48.90	4	5,428	0.07%
2023/12/05	13	49.32	11	49.45	49.20	2	5,435	0.04%
2023/12/04	24	49.69	28	49.93	49.75	-4	5,473	-0.07%
2023/12/01	8	49.36	5	49.66	49.45	3	5,453	0.06%
2023/11/30	14	50.10	13	50.24	50.20	1	5,414	0.02%
2023/11/29	12	49.75	17	49.91	49.65	-5	5,370	-0.09%
2023/11/28	30	49.43	29	49.25	50.00	1	5,348	0.02%
2023/11/27	15	48.99	10	49.37	48.45	5	5,299	0.09%
2023/11/24	110	49.40	7	50.21	49.05	103	5,291	1.95%	大買/鉅額交易
2023/11/23	169	50.11	20	50.11	50.10	149	5,249	2.84%	大買/鉅額交易
2023/11/22	40	49.68	53	49.58	50.00	-13	5,226	-0.25%
2023/11/21	22	49.22	22	49.26	49.30	0	5,125	0.00%
2023/11/20	38	49.32	30	49.51	49.15	8	5,091	0.16%
2023/11/17	82	49.36	78	49.43	49.45	4	5,037	0.08%
2023/11/16	27	47.96	36	48.05	48.15	-9	4,841	-0.19%
2023/11/15	33	48.00	37	48.06	48.00	-4	4,817	-0.08%
2023/11/14	32	47.41	44	47.32	47.20	-12	4,728	-0.25%
2023/11/13	55	46.74	54	46.66	46.75	1	4,668	0.02%
2023/11/10	48	46.13	55	45.99	45.90	-7	4,645	-0.15%
2023/11/09	22	46.72	3	47.20	46.30	19	4,668	0.41%
2023/11/08	56	47.09	67	47.14	47.40	-11	4,731	-0.23%
2023/11/07	25	46.22	14	46.06	46.05	11	4,652	0.24%
2023/11/06	46	47.97	49	48.15	48.10	-3	4,602	-0.06%
2023/11/03	63	47.61	72	47.36	47.40	-9	4,549	-0.20%
2023/11/02	25	45.76	35	45.80	45.85	-10	4,356	-0.23%
2023/11/01	9	44.42	15	44.63	44.75	-6	4,470	-0.13%
2023/10/31	29	44.84	29	45.12	44.10	0	4,598	0.00%
2023/10/30	85	45.92	134	46.38	45.75	-49	4,807	-1.02%	大賣/
2023/10/27	49	46.74	46	46.43	46.00	3	4,872	0.06%
2023/10/26	4	45.38	0	0.00	45.15	4	4,880	0.08%
2023/10/25	39	46.49	46	46.39	46.60	-7	4,945	-0.14%
2023/10/24	13	45.29	19	45.55	45.70	-6	5,041	-0.12%
2023/10/23	24	45.48	20	45.62	45.30	4	5,087	0.08%
2023/10/20	20	45.40	148	44.94	45.70	-128	5,146	-2.49%	大賣/鉅額交易
2023/10/19	27	45.78	19	45.75	45.85	8	5,182	0.16%
2023/10/18	23.1	46.54	34	46.60	46.60	-10.9	5,274	-0.21%
2023/10/17	87	49.55	56	49.57	48.10	31	5,172	0.60%
2023/10/16	12	49.29	12	49.15	49.05	0	5,121	0.00%
2023/10/13	38	49.84	23	50.11	50.10	15	5,240	0.29%
2023/10/12	25	49.86	37	50.12	50.30	-12	5,366	-0.22%
2023/10/11	36	49.88	49	49.67	49.25	-13	5,491	-0.24%
2023/10/06	41	49.89	29	50.05	49.65	12	5,673	0.21%
2023/10/05	29	50.31	59	49.41	50.30	-30	6,014	-0.50%
2023/10/04	9	47.58	0	0.00	47.45	9	6,175	0.15%
2023/10/03	13	49.32	6	49.38	48.75	7	6,183	0.11%
2023/10/02	4	48.83	19	48.85	49.10	-15	6,297	-0.24%
2023/09/28	10	48.39	3	48.92	48.10	7	6,410	0.11%
2023/09/27	14	48.64	17	48.83	48.60	-3	6,431	-0.05%
2023/09/26	16	48.97	20	49.21	48.65	-4	6,496	-0.06%
2023/09/25	15	49.61	13	49.82	49.45	2	6,506	0.03%
2023/09/22	37	48.93	27	49.12	49.65	10	6,536	0.15%
2023/09/21	6	48.76	3	48.73	48.45	3	6,600	0.05%
2023/09/20	4	49.21	3	49.70	49.20	1	6,605	0.02%
2023/09/19	10	50.09	9.1	49.52	49.45	1	6,662	0.01%
2023/09/18	13	50.41	1	50.80	50.50	12	6,695	0.18%
2023/09/15	27	50.74	31.2	50.72	50.40	-4.2	6,888	-0.06%
2023/09/14	31	50.66	35	50.52	50.90	-4	6,926	-0.06%
2023/09/13	16	49.67	14	50.04	49.50	2	6,999	0.03%
2023/09/12	23	49.83	26	49.87	49.80	-3	7,080	-0.04%
2023/09/11	50	50.05	52	50.25	49.30	-2	7,089	-0.03%
2023/09/08	31	50.24	16	50.51	50.10	15	7,114	0.21%
2023/09/07	43	51.50	32	51.51	51.00	11	7,133	0.15%
2023/09/06	24	52.75	4	52.75	51.80	20	7,155	0.28%
2023/09/05	4	52.88	13	53.12	53.00	-9	7,188	-0.13%
2023/09/04	40	52.65	47	52.49	52.70	-7	7,287	-0.10%
2023/09/01	20	52.34	4	52.60	52.10	16	7,380	0.22%
2023/08/31	50	52.92	41	53.08	52.80	9	7,669	0.12%
2023/08/30	14	52.31	29	52.43	52.50	-15	8,030	-0.19%
2023/08/29	1	51.70	28	51.43	51.80	-27	8,139	-0.33%
2023/08/28	14	50.54	8	51.28	50.40	6	8,214	0.07%
2023/08/25	27	51.20	38	51.24	51.10	-11	8,264	-0.13%
2023/08/24	23	51.39	13	51.55	51.10	10	8,394	0.12%
2023/08/23	9	51.52	18	51.36	51.50	-9	8,696	-0.10%
2023/08/22	29	51.15	16.1	51.84	50.70	12.9	8,767	0.15%
2023/08/21	3	51.07	12	51.33	51.20	-9	8,833	-0.10%
2023/08/18	10	50.78	5	51.08	50.70	5	8,856	0.06%
2023/08/17	22	50.95	28	50.93	51.00	-6	8,893	-0.07%
2023/08/16	10	50.23	22.1	50.13	50.40	-12.1	8,956	-0.13%
2023/08/15	23	49.88	35	49.90	50.00	-12	8,958	-0.13%
2023/08/14	21	49.30	6	50.08	49.10	15	9,137	0.16%
2023/08/11	22	50.29	20	50.49	50.10	2	9,121	0.02%
2023/08/10	20	50.56	14	50.73	50.50	6	9,128	0.07%
2023/08/09	16	51.68	16	52.01	51.90	0	9,074	0.00%
2023/08/08	14	51.81	14	52.09	51.90	0	9,086	0.00%
2023/08/07	63	51.05	69	51.19	52.30	-6	9,133	-0.07%
2023/08/04	1	51.30	24	51.12	51.10	-23	9,024	-0.25%
2023/08/02	46	54.24	25	54.79	52.50	21	8,926	0.24%
2023/08/01	21	56.13	41	56.17	55.60	-20	8,713	-0.23%
2023/07/31	28	56.20	27	56.51	55.80	1	8,672	0.01%
2023/07/28	22	56.21	19	56.41	56.00	3	8,619	0.03%
2023/07/27	45	57.00	46	56.90	57.20	-1	8,602	-0.01%
2023/07/26	15	56.05	11	56.33	55.50	4	8,529	0.05%
2023/07/25	14	55.87	8	56.35	55.70	6	8,563	0.07%
2023/07/24	41	57.40	14	56.66	56.30	27	8,609	0.31%
2023/07/21	112	56.81	80	57.33	57.80	32	8,621	0.37%	大買/
2023/07/20	40	56.41	32	56.61	57.00	8	8,657	0.09%
2023/07/19	9	56.17	2	56.55	55.60	7	8,690	0.08%
2023/07/18	43	57.75	20	57.38	56.70	23	8,788	0.26%
2023/07/17	18	58.06	14	58.28	58.50	4	8,914	0.04%
2023/07/14	44	58.64	55	58.91	58.80	-11	8,991	-0.12%
2023/07/13	160	58.95	117	59.06	58.40	43	8,953	0.48%	大買/大賣/
2023/07/12	105	58.71	42	58.67	57.70	63	8,770	0.72%	大買/
2023/07/11	29	57.58	82	57.59	58.00	-53	8,506	-0.62%
2023/07/10	11	55.66	0	0.00	55.30	11	8,312	0.13%
2023/07/07	7	56.27	0	0.00	55.90	7	8,305	0.08%
2023/07/06	23	57.36	39	57.69	56.80	-16	8,385	-0.19%
2023/07/05	10	57.10	3	57.30	56.80	7	8,668	0.08%
2023/07/04	35	57.05	69	57.45	57.20	-34	9,133	-0.37%
2023/07/03	15	57.35	18	57.62	57.10	-3	9,220	-0.03%
2023/06/30	25	56.93	9	57.22	57.10	16	9,320	0.17%
2023/06/29	39	57.41	25	57.50	57.00	14	9,382	0.15%
2023/06/28	10	56.20	10	56.40	56.40	0	9,417	0.00%
2023/06/27	2	56.95	0	0.00	56.40	2	9,657	0.02%
2023/06/26	14	57.69	5	57.92	57.40	9	9,898	0.09%
2023/06/21	61	58.52	69	58.88	58.70	-8	10,018	-0.08%
2023/06/20	32	58.54	12	59.03	58.70	20	9,944	0.20%
2023/06/19	30	59.13	24	59.84	58.90	6	10,023	0.06%
2023/06/16	19	60.43	25	60.87	60.50	-6	10,044	-0.06%
2023/06/15	28	60.22	51	60.66	60.20	-23	10,095	-0.23%
2023/06/14	43	61.09	12	61.18	60.20	31	10,260	0.30%
2023/06/13	22	61.08	26	61.10	61.00	-4	10,510	-0.04%
2023/06/12	42	60.07	52	60.69	60.20	-10	10,964	-0.09%
2023/06/09	22	60.86	8	61.49	60.40	14	11,189	0.13%
2023/06/08	60	61.05	21	61.49	60.40	39	11,507	0.34%
2023/06/07	24	61.73	45	62.01	62.00	-21	11,855	-0.18%
2023/06/06	70	61.66	30	61.62	61.00	40	12,463	0.32%
2023/06/05	95	64.42	96	64.41	63.60	-1	12,483	-0.01%
2023/06/02	27	62.79	33	63.02	62.90	-6	12,292	-0.05%
2023/06/01	178	62.02	49	62.47	62.40	129	12,408	1.04%	大買/鉅額交易
2023/05/31	48	62.15	13	62.08	61.80	35	12,681	0.28%
2023/05/30	98	61.78	20	61.83	61.80	78	13,018	0.60%
2023/05/29	76	61.19	133.2	60.55	61.50	-57.2	13,433	-0.43%	大賣/
2023/05/26	20	58.70	1	60.00	58.40	19	13,751	0.14%
2023/05/25	66	59.87	50	60.05	59.40	16	14,297	0.11%
2023/05/24	14	59.46	2	59.70	59.60	12	14,541	0.08%
2023/05/23	61	60.02	49	60.22	60.10	12	15,234	0.08%
2023/05/22	18	59.66	80	59.76	60.30	-62	15,543	-0.40%
2023/05/19	34	59.17	15	59.40	59.00	19	15,668	0.12%
2023/05/18	72	59.60	49	59.64	58.90	23	15,860	0.15%
2023/05/17	33	57.87	64	58.23	58.40	-31	16,248	-0.19%
2023/05/16	10	57.65	60	57.50	57.60	-50	16,400	-0.30%
2023/05/15	22	56.75	11	57.27	56.60	11	16,607	0.07%
2023/05/12	12	56.83	18	56.77	57.20	-6	17,142	-0.04%
2023/05/11	77	57.13	21	57.55	56.00	56	17,695	0.32%
2023/05/10	12	56.58	28	57.24	57.50	-16	18,116	-0.09%
2023/05/09	16	56.78	99.1	57.37	56.80	-83.1	18,824	-0.44%
2023/05/08	14	57.51	10	57.66	57.40	4	19,949	0.02%
2023/05/05	1	56.80	17	57.26	57.30	-16	21,816	-0.07%
2023/05/04	8	56.85	10	56.83	56.80	-2	22,378	-0.01%
2023/05/03	25	56.67	19	56.73	56.50	6	22,607	0.03%
2023/05/02	24.1	57.27	24	57.20	57.50	0.1	22,964	0.00%
2023/04/28	118	57.26	20	57.20	56.70	98	23,193	0.42%	大買/
2023/04/27	22	56.37	16	56.26	56.20	6	23,205	0.03%
2023/04/26	27	55.97	13	55.95	56.50	14	23,243	0.06%
2023/04/25	97	56.25	18	57.16	55.90	79	23,544	0.34%
2023/04/24	11	58.32	10	58.46	58.00	1	23,797	0.00%
2023/04/21	14	59.16	10	58.52	58.10	4	23,910	0.02%
2023/04/20	25	60.21	20	60.46	59.60	5	23,913	0.02%
2023/04/19	46	62.58	44	62.44	61.70	2	23,949	0.01%
2023/04/18	41	64.38	115	64.79	63.30	-74	24,001	-0.31%	大賣/
2023/04/17	32	64.89	9	64.70	64.60	23	24,530	0.09%
2023/04/14	21	64.43	17	64.38	64.30	4	24,969	0.02%
2023/04/13	14	63.98	40	64.08	63.70	-26	25,245	-0.10%
2023/04/12	9	64.82	8	64.81	64.70	1	25,380	0.00%
2023/04/11	48	65.15	10	65.25	64.30	38	25,460	0.15%
2023/04/10	50	64.91	80	65.07	65.20	-30	25,447	-0.12%
2023/04/07	274	64.30	45	64.79	64.10	229	25,252	0.91%	大買/鉅額交易
2023/04/06	33	62.98	54	63.35	63.60	-21	24,885	-0.08%
2023/03/31	50	62.41	45	62.50	62.60	5	24,950	0.02%
2023/03/30	15	61.87	16	62.03	62.00	-1	25,029	0.00%
2023/03/29	88	61.69	10	61.66	61.60	78	25,176	0.31%
2023/03/28	51	62.70	127	63.77	61.70	-76	25,355	-0.30%	大賣/
2023/03/27	73	64.09	63	64.30	63.60	10	25,215	0.04%
2023/03/24	49	63.57	39	63.61	63.00	10	25,157	0.04%
2023/03/23	15	63.19	19.5	63.13	63.10	-4.5	25,160	-0.02%
2023/03/22	24	63.06	67	63.34	63.30	-43	25,290	-0.17%
2023/03/21	53	63.42	32	63.47	62.70	21	25,422	0.08%
2023/03/20	33	62.59	39	62.89	63.20	-6	25,545	-0.02%
2023/03/17	39	61.66	41	62.03	62.20	-2	25,901	-0.01%
2023/03/16	75	61.77	33	61.80	61.10	42	26,237	0.16%
2023/03/15	113	63.29	148	63.39	63.00	-35	26,537	-0.13%	大買/大賣/
2023/03/14	123	62.72	98	62.55	62.50	25	26,978	0.09%	大買/
2023/03/13	133	61.55	102	61.74	62.60	31	27,719	0.11%	大買/大賣/
2023/03/10	49	62.66	56	62.62	62.60	-7	28,235	-0.02%
2023/03/09	92	65.32	67	64.90	64.40	25	29,472	0.08%
2023/03/08	36	63.74	14	63.79	63.40	22	29,774	0.07%
2023/03/07	32	65.19	33	65.27	64.90	-1	29,637	0.00%
2023/03/06	38	64.88	88	64.64	64.80	-50	29,643	-0.17%
2023/03/03	54	64.59	85	64.98	63.60	-31	29,568	-0.10%
2023/03/02	52	65.38	34	65.74	64.80	18	29,462	0.06%
2023/03/01	89	66.61	150	66.99	66.10	-61	29,189	-0.21%	大賣/
2023/02/24	97	66.15	71	66.93	65.40	26	28,773	0.09%
2023/02/23	103	66.64	122.1	66.62	66.70	-19.1	28,439	-0.07%	大買/大賣/
2023/02/22	77	65.10	39	65.18	64.60	38	28,059	0.14%
2023/02/21	60	67.10	80.1	67.69	66.70	-20	27,948	-0.07%
2023/02/20	74	66.64	67	66.75	66.90	7	27,536	0.03%
2023/02/17	85	65.68	50	65.72	65.80	35	27,439	0.13%
2023/02/16	20	65.37	48.3	65.36	65.60	-28.3	27,622	-0.10%
2023/02/15	111	64.01	57	64.19	64.50	54	27,729	0.19%	大買/
2023/02/14	35	65.78	357	65.67	65.50	-322	27,359	-1.18%	大賣/鉅額交易
2023/02/13	32	65.38	22	65.85	65.20	10	27,496	0.04%
2023/02/10	98	66.82	72	66.67	65.50	26	27,637	0.09%
2023/02/09	117	66.99	179	67.08	67.70	-62	27,428	-0.23%	大買/大賣/
2023/02/08	65	66.17	70.5	66.52	66.30	-5.5	27,527	-0.02%
2023/02/07	103	66.63	68	66.66	66.10	35	27,519	0.13%	大買/
2023/02/06	210	66.65	253.1	67.12	68.70	-43.1	27,040	-0.16%	大買/大賣/
2023/02/03	138	67.18	118.5	67.13	65.10	19.6	26,040	0.08%	大買/大賣/
2023/02/02	20	65.35	122	65.27	66.90	-102	24,490	-0.42%	大賣/鉅額交易
2023/02/01	37	60.85	34.1	60.89	60.90	2.9	24,173	0.01%
2023/01/31	109.3	60.71	145	60.70	60.80	-35.7	24,234	-0.15%	大買/大賣/
2023/01/30	50	58.42	40	58.88	59.50	10	24,065	0.04%
2023/01/17	5	57.20	3	57.43	57.20	2	24,033	0.01%
2023/01/16	37	57.52	19	57.51	57.20	18	24,166	0.07%
2023/01/13	52.1	58.88	23	59.10	57.30	29.1	24,282	0.12%
2023/01/12	20	59.89	30	59.89	59.50	-10	24,235	-0.04%
2023/01/11	20	59.16	19	59.35	59.00	1	24,121	0.00%
2023/01/10	21	59.14	15	59.23	58.80	6	24,312	0.02%
2023/01/09	10	59.14	8	59.05	58.70	2	24,559	0.01%
2023/01/06	9	58.87	6	58.70	58.50	3	24,854	0.01%
2023/01/05	78	59.69	138	59.67	58.70	-60	25,296	-0.24%	大賣/
2023/01/04	74	58.95	103	58.91	58.80	-29	25,241	-0.11%	大賣/
2023/01/03	48	57.99	65	57.03	58.10	-17	25,223	-0.07%
2022/12/30	28	56.29	19	56.68	55.70	9	25,198	0.04%
2022/12/29	10	55.40	10	55.50	55.70	0	25,355	0.00%
2022/12/28	24	56.28	6	57.20	55.70	18	25,989	0.07%
2022/12/27	46	56.52	31	56.80	57.10	15	26,174	0.06%
2022/12/26	15	55.68	17	55.88	55.70	-2	26,380	-0.01%
2022/12/23	18	55.06	7	55.07	55.00	11	26,855	0.04%
2022/12/22	10	55.85	17	56.01	55.40	-7	27,133	-0.03%
2022/12/21	89	55.28	86	55.12	55.80	3	27,737	0.01%
2022/12/20	34	55.85	23	56.25	54.40	11	28,192	0.04%
2022/12/19	16	56.87	29	56.78	56.40	-13	28,938	-0.04%
2022/12/16	53	57.72	45	57.58	57.20	8	29,573	0.03%
2022/12/15	45	58.42	57	58.83	58.20	-12	30,474	-0.04%
2022/12/14	61	58.38	28	58.46	58.40	33	31,185	0.11%
2022/12/13	33	59.21	72	59.58	58.40	-39	31,538	-0.12%
2022/12/12	93	59.28	43	59.67	58.90	50	31,888	0.16%
2022/12/09	80	59.91	75	60.49	59.40	5	31,984	0.02%
2022/12/08	83	59.71	101	59.86	59.90	-18	31,994	-0.06%	大賣/
2022/12/07	211	59.60	91	59.80	58.00	120	32,125	0.37%	大買/鉅額交易
2022/12/06	109	60.98	126	61.43	59.90	-17	32,225	-0.05%	大買/大賣/
2022/12/05	569	60.51	220	61.00	60.40	349	32,529	1.07%	大買/大賣/鉅額交易
2022/12/02	79	59.11	102	58.92	59.10	-23	31,931	-0.07%	大賣/
2022/12/01	162	59.37	127	59.20	57.80	35	31,833	0.11%	大買/大賣/
2022/11/30	100	56.29	120	55.72	57.60	-20	31,310	-0.06%	大賣/
2022/11/29	23	51.74	26	51.67	52.40	-3	31,608	-0.01%
2022/11/28	16	51.68	9	52.28	51.50	7	33,714	0.02%
2022/11/25	1	52.80	2	53.65	52.70	-1	34,360	0.00%
2022/11/24	24	53.16	25	53.45	53.40	-1	35,383	0.00%
2022/11/23	7	52.74	11	52.90	52.40	-4	35,608	-0.01%
2022/11/22	10	52.85	6	53.18	52.80	4	35,980	0.01%
2022/11/21	23	53.89	15	54.43	52.80	8	37,064	0.02%
2022/11/18	51	54.23	21	54.66	53.40	30	37,282	0.08%
2022/11/17	51	54.90	53	55.06	54.70	-2	38,061	-0.01%
2022/11/16	79	54.37	56	54.80	54.50	23	38,499	0.06%
2022/11/15	84	54.02	101	54.08	54.30	-17	38,967	-0.04%	大賣/
2022/11/14	64	53.75	125	53.85	54.30	-61	39,829	-0.15%	大賣/
2022/11/11	68	53.79	48	54.03	52.40	20	40,889	0.05%
2022/11/10	50	52.90	24	53.31	52.70	26	41,712	0.06%
2022/11/09	29	52.87	48	53.18	53.40	-19	42,307	-0.04%
2022/11/08	49	52.97	21	53.66	51.80	28	43,100	0.06%
2022/11/07	26	52.95	18	53.67	52.50	8	43,801	0.02%
2022/11/04	68	53.18	50	53.31	53.50	18	44,700	0.04%
2022/11/03	89	51.94	110	51.24	52.70	-21	44,986	-0.05%	大賣/
2022/11/02	48	50.74	47	50.71	50.50	1	45,218	0.00%
2022/11/01	26	50.40	16.1	50.68	50.90	9.9	46,009	0.02%
2022/10/31	25	50.34	49	50.01	50.50	-24	46,929	-0.05%
2022/10/28	17.2	48.78	6	48.33	48.30	11.2	48,686	0.02%
2022/10/27	18	48.96	62	48.73	50.30	-44	49,722	-0.09%
2022/10/26	28	48.90	25	49.10	48.40	3	50,392	0.01%
2022/10/25	20	49.29	17	49.74	49.05	3	51,129	0.01%
2022/10/24	9	49.88	8	50.21	49.65	1	52,478	0.00%
2022/10/21	29.1	50.12	27	50.28	49.25	2.1	54,504	0.00%
2022/10/20	26	50.70	18	50.95	51.00	8	55,537	0.01%
2022/10/19	20	52.35	57	52.63	51.70	-37	56,959	-0.06%
2022/10/18	27	52.53	23	52.73	52.00	4	58,860	0.01%
2022/10/17	20	50.55	19	50.75	52.50	1	62,994	0.00%
2022/10/14	76	51.96	58	51.93	51.70	18	65,525	0.03%
2022/10/13	43.2	50.44	54	50.05	49.05	-10.8	66,365	-0.02%
2022/10/12	54.1	51.20	67	51.85	53.00	-12.9	66,666	-0.02%
2022/10/11	21	52.51	2	51.80	51.60	19	67,341	0.03%
2022/10/07	20	56.22	17	56.32	55.90	3	67,859	0.00%
2022/10/06	15	55.64	27	55.85	56.50	-12	69,128	-0.02%
2022/10/05	74	56.96	37	56.92	55.00	37	70,843	0.05%
2022/10/04	42	55.80	52	56.03	55.90	-10	71,871	-0.01%
2022/10/03	29	54.02	27	54.18	54.30	2	72,857	0.00%
2022/09/30	111	52.91	113	53.26	54.80	-2	75,063	0.00%	大買/大賣/
2022/09/29	21	53.33	35	53.55	53.30	-14	77,665	-0.02%
2022/09/28	83.2	53.89	24	52.69	52.00	59.2	81,115	0.07%
2022/09/27	37	55.69	53	56.25	56.60	-16	82,606	-0.02%
2022/09/26	68.2	58.72	47	58.06	56.00	21.2	83,725	0.03%
2022/09/23	70	61.89	67	62.22	60.80	3	84,788	0.00%
2022/09/22	86	63.59	56	64.02	62.70	30	85,208	0.04%
2022/09/21	58	63.78	104	63.88	64.50	-46	85,680	-0.05%	大賣/
2022/09/20	69	62.80	62	62.64	62.80	7	87,623	0.01%
2022/09/19	34	61.84	24	62.13	61.30	10	87,693	0.01%
2022/09/16	30	61.58	32	61.53	61.20	-2	87,845	0.00%
2022/09/15	45	61.93	35	62.38	61.30	10	88,657	0.01%
2022/09/14	45	61.43	121	61.30	62.60	-76	89,958	-0.08%	大賣/
2022/09/13	109	63.53	72	63.52	62.20	37	89,566	0.04%	大買/
2022/09/12	73	63.48	137	63.25	63.30	-64	89,038	-0.07%	大賣/
2022/09/08	48	60.86	38	61.28	60.80	10	88,042	0.01%
2022/09/07	64	60.19	78.3	60.39	60.40	-14.3	87,776	-0.02%
2022/09/06	153	62.20	98	62.29	60.10	55	87,085	0.06%	大買/
2022/09/05	111	63.93	87	64.13	63.40	24	86,076	0.03%	大買/
2022/09/02	87	64.49	164	63.84	63.90	-77	84,883	-0.09%	大賣/
2022/09/01	89	60.86	13	60.51	60.20	76	82,647	0.09%
2022/08/31	58	62.15	126	61.25	62.30	-68	81,807	-0.08%	大賣/
2022/08/30	31	59.56	9	59.58	59.10	22	80,656	0.03%
2022/08/29	43	58.69	15	59.19	58.70	28	80,251	0.03%
2022/08/26	129	62.28	170	62.21	61.60	-41	79,833	-0.05%	大買/大賣/
2022/08/25	52	60.74	22	61.02	61.00	30	78,831	0.04%
2022/08/24	49	59.74	77	59.36	59.50	-28	78,464	-0.04%
2022/08/23	43	60.57	30	60.54	60.20	13	77,650	0.02%
2022/08/22	50	62.20	33	62.37	61.00	17	77,073	0.02%
2022/08/19	86	64.73	58	65.41	63.90	28	76,527	0.04%
2022/08/18	91	64.90	59.1	65.57	64.20	31.9	75,462	0.04%
2022/08/17	68	64.62	117	64.75	65.50	-49	74,055	-0.07%	大賣/
2022/08/16	47	63.57	38.1	64.23	62.50	8.9	72,978	0.01%
2022/08/15	40	62.20	58	62.64	64.50	-18	72,200	-0.02%
2022/08/12	77.1	63.78	93.1	63.75	63.20	-16.1	71,105	-0.02%
2022/08/11	64	63.73	68.1	63.71	63.80	-4.1	70,103	-0.01%
2022/08/10	50	61.27	31	61.59	62.00	19	69,002	0.03%
2022/08/09	23	59.61	19	59.83	59.70	4	68,156	0.01%
2022/08/08	46	59.66	38	60.22	60.40	8	67,502	0.01%
2022/08/05	18	61.32	37	60.54	62.00	-19	66,539	-0.03%
2022/08/04	117.1	60.22	80	59.93	58.30	37.1	65,593	0.06%	大買/
2022/08/03	27	64.66	17	65.19	63.30	10	63,697	0.02%
2022/08/02	21	64.34	8	64.38	64.30	13	62,596	0.02%
2022/08/01	48	65.65	73.1	65.96	65.80	-25.1	61,911	-0.04%
2022/07/29	128	65.48	111	65.82	65.10	17	61,030	0.03%	大買/大賣/
2022/07/28	147	66.18	171	66.85	65.40	-24	59,645	-0.04%	大買/大賣/
2022/07/27	76	63.58	72	64.08	64.70	4	57,530	0.01%
2022/07/26	91.1	65.30	44	65.82	64.20	47.1	56,412	0.08%
2022/07/25	65	66.76	85	66.80	66.60	-20	55,233	-0.04%
2022/07/22	377	67.74	370	67.76	64.70	7	53,167	0.01%	大買/大賣/
2022/07/21	187	63.49	223	63.74	65.60	-36	48,899	-0.07%	大買/大賣/
2022/07/20	92	60.22	81.1	60.30	59.70	10.9	46,099	0.02%
2022/07/19	70	58.71	63	58.24	58.10	7	44,897	0.02%
2022/07/18	119	60.24	110	60.31	59.10	9	44,100	0.02%	大買/大賣/
2022/07/15	64	59.74	54	59.91	58.90	10	42,995	0.02%
2022/07/14	95	59.41	152.1	59.66	60.70	-57.1	42,083	-0.14%	大賣/
2022/07/13	121	60.27	104	60.94	58.40	17	40,525	0.04%	大買/大賣/
2022/07/12	114	59.30	120	58.80	57.60	-6	38,521	-0.02%	大買/大賣/
2022/07/11	99	60.27	84	60.50	60.90	15	36,860	0.04%
2022/07/08	195	61.12	165	61.38	60.50	30	35,597	0.08%	大買/大賣/
2022/07/07	127	59.69	162.1	60.30	61.70	-35.1	33,181	-0.11%	大買/大賣/
2022/07/06	223.1	58.63	184.1	58.01	56.90	39	30,092	0.13%	大買/大賣/
2022/07/05	91	58.34	102.2	59.32	60.70	-11.2	26,355	-0.04%	大賣/
2022/07/04	108	52.93	115	53.25	55.20	-7	24,146	-0.03%	大買/大賣/
2022/07/01	123	50.53	166	50.36	50.20	-43	22,541	-0.19%	大買/大賣/
2022/06/30	85	49.84	56	49.71	48.90	29	20,532	0.14%
2022/06/29	85.1	53.68	59	52.90	52.00	26.1	19,418	0.13%
2022/06/28	200	58.20	171	58.06	57.70	29	17,930	0.16%	大買/大賣/
2022/06/27	94	57.06	75	57.18	57.80	19	15,291	0.12%
2022/06/24	43	51.76	88	50.97	52.60	-45	14,754	-0.30%
2022/06/23	130	48.29	112	48.72	47.90	18	14,113	0.13%	大買/大賣/
2022/06/22	191	48.35	273	48.77	49.70	-82	13,272	-0.62%	大買/大賣/
2022/06/21	47	45.78	80	45.03	46.30	-33	11,791	-0.28%
2022/06/20	42	43.13	28	44.51	42.10	14	11,763	0.12%
2022/06/17	100	44.14	68	44.42	44.00	32	11,742	0.27%
2022/06/16	17	46.09	20	45.91	45.05	-3	11,870	-0.03%
2022/06/15	40	45.92	34	46.27	45.75	6	11,921	0.05%
2022/06/14	29	45.89	39	45.88	46.45	-10	12,146	-0.08%
2022/06/13	15	45.81	3	45.50	45.60	12	12,401	0.10%
2022/06/10	26	47.49	2	47.73	47.40	24	12,611	0.19%
2022/06/09	8	48.00	10	48.26	48.20	-2	12,786	-0.02%
2022/06/08	60	48.51	82	48.53	48.05	-22	13,083	-0.17%
2022/06/07	31	48.38	24	48.77	48.15	7	13,501	0.05%
2022/06/06	64	49.47	42	49.61	49.00	22	13,971	0.16%
2022/06/02	53	50.08	73	50.45	49.25	-20	14,489	-0.14%
2022/06/01	71	49.79	46	50.07	49.55	25	14,792	0.17%
2022/05/31	51	49.29	66.5	49.14	50.00	-15.5	15,290	-0.10%
2022/05/30	24	48.00	72	48.03	48.15	-48	16,732	-0.29%
2022/05/27	58	47.79	31	47.51	47.05	27	17,646	0.15%
2022/05/26	22	46.21	22	46.43	45.90	0	17,706	0.00%
2022/05/25	14	45.76	25	46.03	46.00	-11	18,054	-0.06%
2022/05/24	19	46.33	11	46.75	45.95	8	18,678	0.04%
2022/05/23	39.1	47.45	41	47.63	47.30	-2	18,733	-0.01%
2022/05/20	21	46.78	13	47.09	47.00	8	19,058	0.04%
2022/05/19	35	46.32	31.1	46.24	46.70	3.9	19,154	0.02%
2022/05/18	24.5	46.87	23	47.18	47.20	1.5	19,316	0.01%
2022/05/17	53	46.87	62	46.95	47.20	-9	19,454	-0.05%
2022/05/16	20	45.84	18	45.85	45.70	2	19,732	0.01%
2022/05/13	15	45.93	26	45.93	45.90	-11	19,998	-0.06%
2022/05/12	28.1	45.57	18	45.81	44.95	10.1	20,310	0.05%
2022/05/11	38.1	45.59	37	45.83	46.15	1.1	20,437	0.01%
2022/05/10	16	46.33	2	46.48	46.45	14	20,644	0.07%
2022/05/09	33.1	47.10	14	46.30	45.65	19.1	21,260	0.09%
2022/05/06	40.1	49.55	37	49.81	49.95	3.1	21,534	0.01%
2022/05/05	60	50.59	72	50.82	51.00	-12	22,316	-0.05%
2022/05/04	16	48.83	55	49.12	49.30	-39	22,796	-0.17%
2022/05/03	36	47.94	61	47.96	48.45	-25	23,723	-0.11%
2022/04/29	72	49.63	39	49.56	47.60	33	24,171	0.14%
2022/04/28	59.1	48.62	61	48.72	48.60	-1.9	24,509	-0.01%
2022/04/27	67	48.01	74	48.20	48.60	-7	24,884	-0.03%
2022/04/26	44	49.46	47	49.66	49.80	-3	25,059	-0.01%
2022/04/25	82	48.78	109	49.16	48.75	-27	25,311	-0.11%	大賣/
2022/04/22	27	51.18	25	51.22	51.10	2	25,912	0.01%
2022/04/21	25	52.44	50	52.81	53.00	-25	26,781	-0.09%
2022/04/20	58	53.49	44	53.66	53.10	14	27,371	0.05%
2022/04/19	26	53.72	17	54.21	53.20	9	28,103	0.03%
2022/04/18	29	53.58	36	54.05	53.20	-7	29,264	-0.02%
2022/04/15	40	54.32	43	54.57	54.20	-3	29,725	-0.01%
2022/04/14	18	56.63	11	56.50	56.10	7	30,518	0.02%
2022/04/13	74	56.49	132	56.44	56.60	-58	31,079	-0.19%	大賣/
2022/04/12	73	54.88	108	54.36	54.00	-35	31,573	-0.11%	大賣/
2022/04/11	73.1	55.98	23	56.15	54.00	50.1	32,647	0.15%
2022/04/08	29	56.62	54	56.71	56.70	-25	33,380	-0.07%
2022/04/07	61	57.71	36	57.49	55.70	25	33,765	0.07%
2022/04/06	30	59.59	1	59.50	58.80	29	34,281	0.08%
2022/04/01	28	58.55	55	58.89	60.00	-27	35,009	-0.08%
2022/03/31	35	59.81	20	59.94	59.20	15	35,554	0.04%
2022/03/30	37.1	60.98	52	61.02	60.30	-14.9	37,297	-0.04%
2022/03/29	45	59.86	28	59.88	59.80	17	38,605	0.04%
2022/03/28	10	58.73	16	59.17	59.70	-6	40,366	-0.01%
2022/03/25	34	59.94	14	59.79	59.30	20	41,209	0.05%
2022/03/24	50	61.33	49	61.12	61.80	1	42,122	0.00%
2022/03/23	32	59.94	25	60.09	59.70	7	42,768	0.02%
2022/03/22	30	58.72	45	58.93	59.30	-15	43,683	-0.03%
2022/03/21	29	59.91	11	59.71	58.50	18	44,434	0.04%
2022/03/18	41	58.64	36	58.54	58.50	5	44,939	0.01%
2022/03/17	13	58.49	34	58.28	58.60	-21	45,225	-0.05%
2022/03/16	18	55.92	28	56.11	56.20	-10	45,677	-0.02%
2022/03/15	25	55.74	5	56.46	55.60	20	46,642	0.04%
2022/03/14	8	57.38	16	57.87	57.70	-8	47,603	-0.02%
2022/03/11	42	57.18	67	57.64	57.80	-25	49,421	-0.05%
2022/03/10	40	58.08	55.1	58.19	58.10	-15.1	50,458	-0.03%
2022/03/09	62	56.68	59	57.33	56.10	3	52,280	0.01%
2022/03/08	58	58.59	74.1	58.60	56.80	-16.1	53,122	-0.03%
2022/03/07	50	61.33	25.1	61.41	60.10	24.9	53,870	0.05%
2022/03/04	106	65.03	99	65.34	64.30	7	54,730	0.01%	大買/
2022/03/03	141	67.72	86.1	68.43	65.40	54.9	55,378	0.10%	大買/
2022/03/02	95	64.82	136	64.73	66.90	-41	55,289	-0.07%	大賣/
2022/03/01	14	60.56	23	59.60	60.90	-9	56,108	-0.02%
2022/02/25	37.1	58.46	31	58.59	57.90	6.1	56,859	0.01%
2022/02/24	43	59.13	26	59.39	57.70	17	58,297	0.03%
2022/02/23	16	62.06	18.1	62.22	62.10	-2.1	58,653	0.00%
2022/02/22	29	62.44	16	63.11	61.50	13	61,135	0.02%
2022/02/21	8	64.63	7	64.86	64.40	1	62,116	0.00%
2022/02/18	16	64.91	17	65.13	65.80	-1	64,354	0.00%
2022/02/17	7	64.93	18	65.22	65.20	-11	66,364	-0.02%
2022/02/16	25	64.90	15	65.37	64.40	10	69,945	0.01%
2022/02/15	31	64.20	29	64.35	63.00	2	72,472	0.00%
2022/02/14	39	64.34	25	64.60	63.90	14	72,684	0.02%
2022/02/11	18	68.05	13	67.98	68.30	5	72,541	0.01%
2022/02/10	23	67.76	23	68.30	67.70	0	72,614	0.00%
2022/02/09	106	68.63	98	68.31	67.90	8	72,466	0.01%	大買/
2022/02/08	50	66.30	44	66.54	66.90	6	71,804	0.01%
2022/02/07	94	64.45	114	63.48	67.00	-20	71,431	-0.03%	大賣/
2022/01/26	26	63.72	26	64.01	63.80	0	70,997	0.00%
2022/01/25	28.2	65.22	22	65.22	62.60	6.2	70,780	0.01%
2022/01/24	58	67.88	45	67.95	67.00	13	70,115	0.02%
2022/01/21	67.1	69.31	77	69.69	69.10	-9.9	69,798	-0.01%
2022/01/20	30	69.11	75	68.49	69.20	-45	69,315	-0.06%
2022/01/19	37	69.44	33	69.76	69.90	4	69,702	0.01%
2022/01/18	11	70.50	15	70.89	70.50	-4	70,003	-0.01%
2022/01/17	28	71.03	22	71.35	70.60	6	72,127	0.01%
2022/01/14	38.1	68.14	47	68.51	69.00	-9	75,490	-0.01%
2022/01/13	27.2	71.53	15	71.80	71.00	12.2	76,728	0.02%
2022/01/12	75	72.93	73	72.77	72.00	2	76,617	0.00%
2022/01/11	73.1	75.16	44	73.95	72.30	29.1	76,497	0.04%
2022/01/10	48	78.48	59	78.83	79.60	-11	75,611	-0.01%
2022/01/07	71	80.10	15	79.83	78.00	56	75,101	0.07%
2022/01/06	28	81.29	52	81.26	82.00	-24	74,186	-0.03%
2022/01/05	52	82.98	20	83.65	81.60	32	73,565	0.04%
2022/01/04	60	86.43	23	87.01	84.60	37	72,904	0.05%
2022/01/03	50	85.81	83	86.34	86.00	-33	71,769	-0.05%
2021/12/30	36	84.83	14.1	84.74	84.80	21.9	70,921	0.03%
2021/12/29	26	84.11	57	84.44	85.80	-31	70,467	-0.04%
2021/12/28	49	84.06	36	85.10	83.00	13	69,792	0.02%
2021/12/27	39	86.47	28	86.25	85.60	11	69,030	0.02%
2021/12/24	93	87.41	70.4	88.09	86.40	22.6	68,493	0.03%
2021/12/23	69	86.15	111	86.57	87.10	-42	66,633	-0.06%	大賣/
2021/12/22	106	85.68	140	86.33	83.80	-34	65,222	-0.05%	大買/大賣/
2021/12/21	74	83.79	53	84.10	83.00	21	63,397	0.03%
2021/12/20	58	83.34	57	83.93	84.90	1	62,609	0.00%
2021/12/17	81.7	81.42	68	81.12	80.80	13.7	61,374	0.02%
2021/12/16	55	81.79	68	82.11	83.30	-13	60,439	-0.02%
2021/12/15	45.2	78.38	45	78.10	80.10	0.2	59,346	0.00%
2021/12/14	51	76.82	34	77.37	75.70	17	58,582	0.03%
2021/12/13	18	80.78	52	80.93	80.10	-34	57,890	-0.06%
2021/12/10	47	80.96	25	81.19	80.70	22	57,413	0.04%
2021/12/09	34	82.94	35	82.71	81.30	-1	56,784	0.00%
2021/12/08	51.4	83.73	37	84.63	81.30	14.4	55,622	0.03%
2021/12/07	88	86.63	121	87.07	84.00	-33	54,330	-0.06%	大賣/
2021/12/06	71	85.05	50	85.15	86.10	21	52,273	0.04%
2021/12/03	140.1	85.97	166.1	85.96	85.20	-26	50,932	-0.05%	大買/大賣/
2021/12/02	111.3	82.42	43	81.87	80.20	68.3	48,676	0.14%	大買/
2021/12/01	68	80.26	81	81.67	83.40	-13	47,284	-0.03%
2021/11/30	61	80.47	50	79.77	77.50	11	45,911	0.02%
2021/11/29	16	74.26	34.1	75.80	78.00	-18.1	44,541	-0.04%
2021/11/26	113.1	80.36	98	80.07	77.80	15.1	43,241	0.03%	大買/
2021/11/25	116	82.28	152	82.24	81.00	-36	41,666	-0.09%	大買/大賣/
2021/11/24	53	79.55	35	79.83	79.40	18	39,840	0.05%
2021/11/23	148	80.07	86	79.26	78.40	62	38,800	0.16%	大買/
2021/11/22	90	87.91	52	88.38	86.70	38	36,977	0.10%
2021/11/19	161	88.88	180.1	89.34	87.60	-19	35,950	-0.05%	大買/大賣/
2021/11/18	99	86.11	78	86.76	86.10	21	33,342	0.06%
2021/11/17	220	86.08	220	86.23	87.50	0	31,980	0.00%	大買/大賣/
2021/11/16	126	87.88	86	86.59	82.10	40	29,613	0.14%	大買/
2021/11/15	148.1	93.29	169	92.90	90.90	-20.9	27,416	-0.08%	大買/大賣/
2021/11/12	186	87.09	259.5	88.52	90.90	-73.5	23,622	-0.31%	大買/大賣/
2021/11/11	17.4	84.69	13	81.47	82.70	4.4	20,738	0.02%
2021/11/10	5.2	86.54	12	83.90	89.60	-6.8	20,223	-0.03%
2021/11/09	8	82.00	1.1	83.62	81.50	6.9	19,998	0.03%
2021/11/08	5	72.96	40.4	75.81	77.00	-35.4	19,674	-0.18%
2021/11/05	7.1	68.95	8	69.70	70.00	-0.9	19,478	0.00%
2021/11/04	18	71.83	3	72.00	67.00	15	19,373	0.08%
2021/11/03	3.1	67.46	9	67.67	71.20	-5.9	19,313	-0.03%
2021/11/02	12.2	73.96	34	69.44	68.20	-21.8	18,997	-0.11%
2021/11/01	30	69.81	62	72.03	72.10	-32	18,681	-0.17%
2021/10/29	4	65.60	19	64.09	65.60	-15	18,466	-0.08%
2021/10/28	19	59.59	33	60.02	59.70	-14	18,452	-0.08%
2021/10/27	120	60.74	46	60.72	60.00	74	18,184	0.41%	大買/
2021/10/26	85	55.18	44.1	55.98	58.30	40.9	17,528	0.23%
2021/10/25	117	52.29	120.6	52.95	53.00	-3.6	16,933	-0.02%	大買/大賣/
2021/10/22	177.7	51.71	303	52.29	52.50	-125.3	14,480	-0.87%	大買/大賣/鉅額交易
2021/10/21	273	47.56	119	47.72	48.25	154	10,349	1.49%	大買/大賣/鉅額交易
2021/10/20	33	41.30	75	42.03	43.90	-42	8,083	-0.52%
2021/10/19	165	39.31	170	39.33	39.95	-5	7,487	-0.07%	大買/大賣/
2021/10/18	111	37.39	168	37.52	38.40	-57	6,797	-0.84%	大買/大賣/
2021/10/15	29	35.07	37	35.02	34.95	-8	6,498	-0.12%
2021/10/14	15	34.15	11	34.30	34.05	4	6,485	0.06%
2021/10/13	30	34.06	0	0.00	33.95	30	6,504	0.46%
2021/10/12	12	34.22	24	34.43	34.35	-12	6,507	-0.18%
2021/10/08	53	35.20	0.1	35.55	34.85	52.9	6,549	0.81%
2021/10/07	86	35.75	107	35.79	35.95	-21	6,559	-0.32%	大賣/
2021/10/06	34	34.82	24	35.00	34.95	10	6,606	0.15%
2021/10/05	87	34.57	146	34.73	35.00	-59	6,642	-0.89%	大賣/
2021/10/04	24	34.49	19	35.10	33.95	5	6,662	0.08%
2021/10/01	77	35.50	60	35.31	34.90	17	6,716	0.25%
2021/09/30	40	37.00	17	37.07	36.80	23	6,735	0.34%
2021/09/29	81	37.09	77	36.96	36.65	4	6,833	0.06%
2021/09/28	57	38.39	117	38.22	38.35	-60	6,804	-0.88%	大賣/
2021/09/27	168	38.60	95	38.40	37.85	73	6,787	1.08%	大買/
2021/09/24	20	37.31	13	37.63	37.10	7	6,714	0.10%
2021/09/23	109	36.83	122	36.77	36.95	-13	6,777	-0.19%	大買/大賣/
2021/09/22	34	36.31	5	36.70	36.15	29	6,928	0.42%
2021/09/17	168	38.10	73	37.97	37.40	95	7,059	1.35%	大買/
2021/09/16	84	37.98	226	37.08	38.40	-142	6,981	-2.03%	大賣/鉅額交易
2021/09/15	53	36.25	39	36.32	36.15	14	6,894	0.20%
2021/09/14	111	37.42	87	37.44	36.90	24	6,957	0.34%	大買/
2021/09/13	144.1	36.58	155.1	36.82	37.85	-11	6,938	-0.16%	大買/大賣/
2021/09/10	14	34.79	10	34.95	34.85	4	6,933	0.06%
2021/09/09	0	0.00	15	34.68	34.60	-15	7,102	-0.21%
2021/09/08	40	34.64	17	34.96	34.40	23	7,245	0.32%
2021/09/07	29	34.91	32	35.15	34.70	-3	7,448	-0.04%
2021/09/06	17	35.47	7	35.50	35.30	10	7,824	0.13%
2021/09/03	14	35.84	7	36.02	36.00	7	8,170	0.09%
2021/09/02	50	36.11	13	36.42	35.55	37	8,282	0.45%
2021/09/01	5	35.85	21	36.05	36.05	-16	8,516	-0.19%
2021/08/31	14	35.67	9	35.77	35.55	5	8,541	0.06%
2021/08/30	42	35.58	56	35.73	35.85	-14	8,652	-0.16%
2021/08/27	30	35.15	22	35.25	35.15	8	8,678	0.09%
2021/08/26	53	35.82	42	36.13	35.15	11	8,741	0.13%
2021/08/25	8	35.59	36	35.67	35.75	-28	8,821	-0.32%
2021/08/24	79	35.84	40	35.59	35.25	39	9,016	0.43%
2021/08/23	1.1	35.26	21	35.33	35.50	-19.9	9,076	-0.22%
2021/08/20	29	34.80	37	34.95	34.65	-8	9,169	-0.09%
2021/08/19	31	35.13	19	35.07	34.65	12	9,207	0.13%
2021/08/18	67	35.75	68	35.91	36.10	-1	9,247	-0.01%
2021/08/17	78	35.86	78	36.13	35.35	0	9,273	0.00%
2021/08/16	67	36.58	81	36.66	36.40	-14	9,332	-0.15%
2021/08/13	44	37.40	45	37.47	37.00	-1	9,400	-0.01%
2021/08/12	43	38.02	45	38.02	37.70	-2	9,542	-0.02%
2021/08/11	74	38.05	77	38.05	37.80	-3	9,679	-0.03%
2021/08/10	89	39.00	71	39.14	38.90	18	9,767	0.18%
2021/08/09	61	39.11	56	39.26	38.60	5	9,968	0.05%
2021/08/06	167	41.16	98	41.28	40.35	69	10,073	0.68%	大買/
2021/08/05	53	41.50	77	41.71	41.90	-24	10,230	-0.23%
2021/08/04	82	41.70	48	41.83	41.55	34	10,568	0.32%
2021/08/03	117	40.95	169	40.93	41.45	-52	10,726	-0.48%	大買/大賣/
2021/08/02	64	39.63	90	39.86	39.95	-26	10,541	-0.25%
2021/07/30	119	38.78	104	38.82	39.25	15	10,549	0.14%	大買/大賣/
2021/07/29	83	37.32	116	36.89	37.90	-33	10,492	-0.31%	大賣/
2021/07/28	38	36.00	25	35.93	35.35	13	10,650	0.12%
2021/07/27	56	37.90	15	37.13	36.75	41	11,139	0.37%
2021/07/26	19	37.63	54	37.85	38.00	-35	11,536	-0.30%
2021/07/23	42	37.39	36	37.47	37.20	6	11,968	0.05%
2021/07/22	48	37.02	48	37.25	36.80	0	12,402	0.00%
2021/07/21	37	36.59	11	36.47	36.45	26	12,772	0.20%
2021/07/20	28	36.91	37	37.09	36.85	-9	13,624	-0.07%
2021/07/19	9	37.57	25	37.47	37.50	-16	14,204	-0.11%
2021/07/16	48	37.75	13	37.98	37.60	35	14,660	0.24%
2021/07/15	7	36.99	62	37.74	38.05	-55	15,033	-0.37%
2021/07/14	33	37.38	11	37.61	36.60	22	15,345	0.14%
2021/07/13	46	37.91	54	37.40	37.40	-8	16,141	-0.05%
2021/07/12	8	37.88	7	38.33	37.80	1	16,954	0.01%
2021/07/09	72	37.89	74	37.95	37.80	-2	17,653	-0.01%
2021/07/08	40	38.41	49	38.42	37.95	-9	17,835	-0.05%
2021/07/07	28	38.39	14	39.01	38.15	14	18,004	0.08%
2021/07/06	35	38.92	12	38.41	38.30	23	18,135	0.13%
2021/07/05	25	39.80	24	39.80	39.75	1	18,084	0.01%
2021/07/02	10	38.86	22	39.06	38.85	-12	18,091	-0.07%
2021/07/01	30	38.86	28	38.88	38.45	2	18,302	0.01%
2021/06/30	18	39.36	11	39.78	39.30	7	18,294	0.04%
2021/06/29	24	39.73	3	41.05	39.20	21	18,468	0.11%
2021/06/28	58	41.25	53	41.57	41.05	5	18,540	0.03%
2021/06/25	32	40.75	42	40.94	40.50	-10	18,401	-0.05%
2021/06/24	34	40.92	16	41.11	40.85	18	18,544	0.10%
2021/06/23	21	40.51	30	40.61	40.80	-9	18,455	-0.05%
2021/06/22	10	39.87	0	0.00	39.50	10	18,352	0.05%
2021/06/21	61	39.97	105	39.94	40.35	-44	18,246	-0.24%	大賣/
2021/06/18	71	40.81	45	41.39	39.95	26	18,080	0.14%
2021/06/17	1	40.60	1	40.90	40.60	0	17,986	0.00%
2021/06/16	59	41.10	6	40.90	40.10	53	17,926	0.30%
2021/06/15	97	41.57	124	41.25	41.95	-27	17,718	-0.15%	大賣/
2021/06/11	235	39.01	226	39.14	40.00	9	17,336	0.05%	大買/大賣/
2021/06/10	57	37.40	126	37.68	38.15	-69	17,007	-0.41%	大賣/
2021/06/09	130	37.59	110	37.42	37.20	20	16,904	0.12%	大買/大賣/
2021/06/08	23	36.17	59.1	36.22	36.30	-36.1	16,667	-0.22%
2021/06/07	97	35.64	77	35.64	35.85	20	16,735	0.12%
2021/06/04	70	36.99	14	37.05	36.65	56	16,664	0.34%
2021/06/03	22	36.97	90	36.86	37.25	-68	16,671	-0.41%
2021/06/02	98	36.77	55	37.08	36.40	43	16,689	0.26%
2021/06/01	121	37.75	86	37.64	37.25	35	16,592	0.21%	大買/
2021/05/31	20	36.53	69	36.90	37.05	-49	16,440	-0.30%
2021/05/28	73	37.03	73	36.63	36.40	0	16,429	0.00%
2021/05/27	102.1	35.95	142	36.08	36.20	-39.9	16,365	-0.24%	大買/大賣/
2021/05/26	111	35.79	63	35.86	35.75	48	16,338	0.29%	大買/
2021/05/25	41	35.40	51	35.72	35.50	-10	16,250	-0.06%
2021/05/24	71	35.29	85	35.34	35.25	-14	16,189	-0.09%
2021/05/21	73	34.51	102	34.60	34.65	-29	16,131	-0.18%	大賣/
2021/05/20	152	34.43	100	34.93	33.70	52	16,144	0.32%	大買/
2021/05/19	66	33.73	71	34.05	34.25	-5	15,972	-0.03%
2021/05/18	28	33.62	80	33.54	34.25	-52	15,837	-0.33%
2021/05/17	111	32.55	134	32.66	32.10	-23	15,722	-0.15%	大買/大賣/
2021/05/14	172	35.05	127	35.32	34.50	45	15,490	0.29%	大買/大賣/
2021/05/13	155	35.98	167.1	36.33	35.05	-12.1	15,242	-0.08%	大買/大賣/
2021/05/12	122	36.55	77	36.68	36.25	45	14,940	0.30%	大買/
2021/05/11	71	38.70	99	38.35	38.00	-28	14,462	-0.19%
2021/05/10	132	40.73	92	41.07	40.55	40	14,152	0.28%	大買/
2021/05/07	117	40.52	144	40.84	40.50	-27	14,117	-0.19%	大買/大賣/
2021/05/06	96	39.62	125	40.10	39.65	-29	13,953	-0.21%	大賣/
2021/05/05	135	40.75	115	41.08	39.45	20	13,762	0.15%	大買/大賣/
2021/05/04	143.1	42.24	82	42.39	40.60	61.1	13,491	0.45%	大買/
2021/05/03	119	42.26	229	42.56	42.15	-110	12,947	-0.85%	大買/大賣/鉅額交易
2021/04/29	129	42.65	74	43.73	41.60	55	12,558	0.44%	大買/
2021/04/28	40.1	43.60	55	44.05	43.10	-14.9	12,112	-0.12%
2021/04/27	61.5	42.91	52	43.19	43.15	9.5	11,739	0.08%
2021/04/26	173	44.52	92	44.91	44.70	81	11,342	0.71%	大買/
2021/04/23	146	40.24	250	40.18	41.80	-104	10,462	-0.99%	大買/大賣/鉅額交易
2021/04/22	195	39.71	120	39.25	38.00	75	9,884	0.76%	大買/大賣/
2021/04/21	115	41.10	128	41.28	40.60	-13	9,433	-0.14%	大買/大賣/
2021/04/20	126	39.22	160	39.57	39.95	-34	9,050	-0.38%	大買/大賣/
2021/04/19	201	40.24	151	40.76	40.10	50	8,710	0.57%	大買/大賣/
2021/04/16	123	38.13	145	38.82	39.45	-22	7,903	-0.28%	大買/大賣/
2021/04/15	193	34.59	232	34.64	35.90	-39	7,040	-0.55%	大買/大賣/
2021/04/14	77	32.83	104	32.84	32.65	-27	6,352	-0.43%	大賣/
2021/04/13	107	33.31	53	33.40	33.10	54	6,203	0.87%	大買/
2021/04/12	126	32.14	117	32.33	32.80	9	5,987	0.15%	大買/大賣/
2021/04/09	67	31.51	109.1	31.50	31.50	-42.1	5,789	-0.73%	大賣/
2021/04/08	67	31.45	93	31.63	31.45	-26	5,763	-0.45%
2021/04/07	213	31.92	234	31.78	31.45	-21	5,728	-0.37%	大買/大賣/
2021/04/06	166	31.33	54	31.30	30.95	112	5,545	2.02%	大買/鉅額交易
2021/04/01	131	31.17	137	31.21	31.20	-6	5,507	-0.11%	大買/大賣/
2021/03/31	93	30.72	127	30.39	30.85	-34	5,291	-0.64%	大賣/
2021/03/30	94	29.69	44	29.69	29.70	50	5,047	0.99%
2021/03/29	60	29.64	162	29.67	29.70	-102	5,032	-2.03%	大賣/鉅額交易
2021/03/26	0	0.00	39	28.96	28.85	-39	4,899	-0.80%
2021/03/25	27	29.15	0	0.00	28.90	27	4,959	0.54%
2021/03/24	37	29.01	0	0.00	29.05	37	5,108	0.72%
2021/03/23	43	28.99	60	29.06	29.00	-17	5,115	-0.33%
2021/03/22	129	29.29	75	29.25	29.20	54	5,117	1.06%	大買/
2021/03/19	71	28.77	185	28.93	29.10	-114	5,107	-2.23%	大賣/鉅額交易
2021/03/18	18	28.56	7	28.75	28.55	11	5,078	0.22%
2021/03/17	25	28.78	12	28.95	28.50	13	5,164	0.25%
2021/03/16	59	28.81	46	28.93	28.80	13	5,284	0.25%
2021/03/15	5	28.58	14	28.73	28.70	-9	5,431	-0.17%
2021/03/12	78	29.05	5	29.10	28.75	73	5,570	1.31%
2021/03/11	71	28.87	82	29.05	29.00	-11	5,683	-0.19%
2021/03/10	98	28.49	132	28.47	28.50	-34	5,756	-0.59%	大賣/
2021/03/09	30	27.95	33	28.12	28.05	-3	5,996	-0.05%
2021/03/08	57	28.13	23	28.24	28.10	34	6,033	0.56%
2021/03/05	34	28.57	44.1	28.71	28.55	-10.1	6,024	-0.17%
2021/03/04	118	29.26	23	29.16	28.80	95	6,133	1.55%	大買/
2021/03/03	79	29.15	167	29.09	29.30	-88	6,148	-1.43%	大賣/
2021/03/02	84	29.18	8	29.35	28.60	76	6,130	1.24%
2021/02/26	31	28.80	34	28.98	29.00	-3	6,252	-0.05%
2021/02/25	0	0.00	43	29.12	29.15	-43	6,251	-0.69%
2021/02/24	23	28.85	7	29.26	28.75	16	6,335	0.25%
2021/02/23	148	29.07	84	29.20	29.05	64	6,537	0.98%	大買/
2021/02/22	7	29.11	113	29.05	29.35	-106	6,546	-1.62%	大賣/鉅額交易
2021/02/19	33	28.30	0	0.00	28.30	33	6,546	0.50%
2021/02/18	20	28.40	34	28.58	28.60	-14	6,541	-0.21%
2021/02/17	46.1	28.46	46	28.60	28.55	0.1	6,536	0.00%
2021/02/05	15	28.02	0	0.00	28.00	15	6,498	0.23%
2021/02/04	36	28.23	20	28.49	28.15	16	6,480	0.25%
2021/02/03	10	28.35	23	28.46	28.35	-13	6,522	-0.20%
2021/02/02	18	28.20	2	28.25	28.30	16	6,595	0.24%
2021/02/01	29	28.08	19	28.25	28.00	10	6,638	0.15%
2021/01/29	40	28.40	66	28.45	28.45	-26	6,598	-0.39%
2021/01/28	1	27.90	8	27.95	28.00	-7	6,538	-0.11%
2021/01/27	0	0.00	2	28.00	28.20	-2	6,506	-0.03%
2021/01/26	6	27.93	4	28.43	28.00	2	6,491	0.03%
2021/01/25	39	28.10	35	28.22	28.25	4	6,474	0.06%
2021/01/22	26	27.85	20	28.13	27.85	6	6,458	0.09%
2021/01/21	10	28.09	3	28.60	28.00	7	6,408	0.11%
2021/01/20	27	28.59	15	28.37	28.30	12	6,375	0.19%
2021/01/19	30	29.34	1	29.15	29.15	29	6,314	0.46%
2021/01/18	29	29.37	9	29.59	29.40	20	6,285	0.32%
2021/01/15	34	29.71	42	29.69	29.80	-8	6,253	-0.13%
2021/01/14	20	30.15	25	30.12	30.10	-5	6,205	-0.08%
2021/01/13	32	29.49	54	29.76	29.75	-22	6,175	-0.36%
2021/01/12	20	29.56	0	0.00	29.40	20	6,141	0.33%
2021/01/11	13	29.76	13	30.06	30.10	0	6,098	0.00%
2021/01/08	17	29.55	2	29.90	29.55	15	6,060	0.25%
2021/01/07	10	30.00	1	30.15	29.95	9	5,996	0.15%
2021/01/06	26	30.44	1	30.60	30.00	25	5,955	0.42%
2021/01/05	30	30.89	0	0.00	30.85	30	5,853	0.51%
2021/01/04	13	31.39	58	31.21	31.40	-45	5,805	-0.78%
2020/12/31	23	30.90	0	0.00	30.75	23	5,767	0.40%
2020/12/30	1	31.20	6	31.20	31.25	-5	5,816	-0.09%
2020/12/29	47	31.35	42	31.52	31.30	5	5,781	0.09%
2020/12/28	42	30.80	183	31.04	31.20	-141	5,705	-2.47%	大賣/鉅額交易
2020/12/25	63	30.59	63	30.78	30.55	0	5,630	0.00%
2020/12/24	45	30.40	33	30.70	30.30	12	5,600	0.21%
2020/12/23	47	30.11	88	30.25	30.30	-41	5,603	-0.73%
2020/12/22	106	30.47	34	30.87	30.05	72	5,630	1.28%	大買/
2020/12/21	75	30.93	94	30.77	30.70	-19	5,620	-0.34%
2020/12/18	122	31.73	60	31.82	31.35	62	5,590	1.11%	大買/
2020/12/17	105	31.16	145	31.35	31.20	-40	5,477	-0.73%	大買/大賣/
2020/12/16	74	30.91	105	30.94	31.25	-31	5,463	-0.57%	大賣/
2020/12/15	87	31.09	20	31.29	30.55	67	5,455	1.23%
2020/12/14	72	31.40	108	31.42	31.45	-36	5,418	-0.66%	大賣/
2020/12/11	85	31.22	58	31.14	30.90	27	5,397	0.50%
2020/12/10	86	32.17	8	32.61	31.60	78	5,361	1.45%
2020/12/09	111	32.44	139	32.38	32.45	-28	5,222	-0.54%	大買/大賣/
2020/12/08	130	31.90	120	32.32	31.80	10	5,085	0.20%	大買/大賣/
2020/12/07	68	31.45	146	31.63	31.70	-78	5,005	-1.56%	大賣/
2020/12/04	81	31.85	18	32.01	31.30	63	4,944	1.27%
2020/12/03	67	32.24	99	32.06	32.05	-32	4,829	-0.66%
2020/12/02	27	31.44	35	31.66	31.50	-8	4,736	-0.17%
2020/12/01	125	31.44	118	31.56	31.30	7	4,723	0.15%	大買/大賣/
2020/11/30	123	31.12	163	31.35	31.30	-40	4,715	-0.85%	大買/大賣/
2020/11/27	133	31.14	24	31.25	31.00	109	4,718	2.31%	大買/鉅額交易
2020/11/26	41	30.65	119	30.88	30.95	-78	4,708	-1.66%	大賣/
2020/11/25	119	30.83	138	31.11	30.60	-19	4,826	-0.39%	大買/大賣/
2020/11/24	14	30.17	0	0.00	30.10	14	4,702	0.30%
2020/11/23	136	30.38	155	30.60	30.25	-19	4,833	-0.39%	大買/大賣/
2020/11/20	150	30.46	143	30.32	30.45	7	4,811	0.15%	大買/大賣/
2020/11/19	21	29.45	32	29.62	29.50	-11	4,603	-0.24%
2020/11/18	140	29.18	152	29.29	29.40	-12	4,566	-0.26%	大買/大賣/
2020/11/17	13	28.50	19	28.55	28.55	-6	4,468	-0.13%
2020/11/16	24	28.67	8	28.92	28.55	16	4,604	0.35%
2020/11/13	14	28.59	6	28.82	28.60	8	4,612	0.17%
2020/11/12	84	29.05	0	0.00	28.80	84	4,618	1.82%
2020/11/11	102	29.23	118	29.10	29.15	-16	4,650	-0.34%	大買/大賣/
2020/11/10	69	29.14	146	29.14	29.30	-77	4,643	-1.66%	大賣/
2020/11/09	75	28.82	79	28.98	28.60	-4	4,601	-0.09%
2020/11/06	58	28.97	5	29.15	28.80	53	4,597	1.15%
2020/11/05	71	29.01	108	29.05	28.95	-37	4,625	-0.80%	大賣/
2020/11/04	21	28.58	21	28.66	28.65	0	4,656	0.00%
2020/11/03	5	28.65	24	28.69	28.65	-19	4,771	-0.40%
2020/11/02	3	28.40	2	28.65	28.40	1	4,922	0.02%
2020/10/30	70	28.79	0	0.00	28.70	70	4,970	1.41%
2020/10/29	48	28.84	94	28.88	28.80	-46	5,076	-0.91%
2020/10/28	28	29.10	0	0.00	29.00	28	5,093	0.55%
2020/10/27	16	29.29	28	29.36	29.25	-12	5,119	-0.23%
2020/10/26	1	28.85	0	0.00	28.90	1	5,106	0.02%
2020/10/23	1	28.65	0	0.00	28.75	1	5,166	0.02%
2020/10/22	10	28.67	0	0.00	28.70	10	5,302	0.19%
2020/10/21	1	28.75	11	29.10	28.75	-10	5,398	-0.19%
2020/10/20	20	28.85	13	29.15	28.70	7	5,507	0.13%
2020/10/19	23	28.90	19	28.99	28.80	4	5,572	0.07%
2020/10/16	4	28.73	0	0.00	28.60	4	5,630	0.07%
2020/10/15	18	29.16	1	29.50	29.00	17	5,689	0.30%
2020/10/14	11	29.45	37	29.45	29.45	-26	5,784	-0.45%
2020/10/13	17	29.34	5	29.55	29.15	12	5,862	0.20%
2020/10/12	17	29.33	17	29.54	29.20	0	5,949	0.00%
2020/10/08	0	0.00	1	29.55	29.20	-1	6,003	-0.02%
2020/10/07	10	29.60	6	29.85	29.50	4	6,051	0.07%
2020/10/06	11	29.00	15	29.10	29.00	-4	6,028	-0.07%
2020/10/05	4	28.65	10	28.87	28.90	-6	6,176	-0.10%
2020/09/30	6	28.60	13	28.69	28.60	-7	6,314	-0.11%
2020/09/29	39	28.64	23	28.74	28.60	16	6,436	0.25%
2020/09/25	3	28.00	0	0.00	28.35	3	6,782	0.04%
2020/09/24	14	28.72	12	28.63	28.35	2	6,839	0.03%
2020/09/23	13	29.38	0	0.00	29.30	13	6,911	0.19%
2020/09/22	72	29.80	66	30.09	29.60	6	7,288	0.08%
2020/09/21	87	30.26	89	30.44	30.15	-2	7,600	-0.03%
2020/09/18	11	30.23	2	30.40	30.10	9	7,613	0.12%
2020/09/17	17	30.34	9	30.62	30.25	8	7,653	0.10%
2020/09/16	44	30.74	5	30.50	30.50	39	7,675	0.51%
2020/09/15	108	30.86	107	30.84	30.70	1	7,687	0.01%	大買/大賣/
2020/09/14	0	0.00	55	30.46	30.45	-55	7,913	-0.70%
2020/09/11	30	30.42	4	30.78	30.25	26	8,004	0.32%
2020/09/10	156	31.10	48	31.08	30.55	108	8,207	1.32%	大買/鉅額交易
2020/09/09	54	30.90	138	31.01	31.00	-84	8,241	-1.02%	大賣/
2020/09/08	14	30.60	14	30.86	30.45	0	8,310	0.00%
2020/09/07	174	31.52	135	31.65	31.00	39	8,379	0.47%	大買/大賣/
2020/09/04	116	30.46	101	30.62	30.60	15	8,293	0.18%	大買/大賣/
2020/09/03	2	30.45	26	30.83	30.55	-24	8,287	-0.29%
2020/09/02	108	31.07	84	31.14	30.80	24	8,260	0.29%	大買/
2020/08/31	119	30.56	224	30.62	30.10	-105	8,182	-1.28%	大買/大賣/鉅額交易
2020/08/28	70	30.08	18	30.00	30.00	52	8,058	0.65%
2020/08/27	2	30.20	0	0.00	29.80	2	8,063	0.02%
2020/08/26	142	30.00	99	29.97	30.05	43	7,941	0.54%	大買/
2020/08/25	61	29.40	3	29.50	28.95	58	7,929	0.73%
2020/08/24	42	28.64	51	28.91	28.90	-9	7,983	-0.11%
2020/08/21	21	28.70	34	28.58	28.80	-13	8,070	-0.16%
2020/08/20	13	28.63	0	0.00	28.10	13	8,171	0.16%
2020/08/19	2	29.70	0	0.00	29.40	2	8,176	0.02%
2020/08/18	19	30.06	2	30.25	29.75	17	8,281	0.21%
2020/08/17	61	30.03	75	30.37	30.20	-14	8,289	-0.17%
2020/08/14	14	29.95	60	29.93	30.00	-46	8,261	-0.56%
2020/08/13	21	29.80	0	0.00	29.45	21	8,271	0.25%
2020/08/12	3	29.85	0	0.00	29.75	3	8,262	0.04%
2020/08/11	99	30.35	82	30.52	30.15	17	8,251	0.21%
2020/08/10	19	30.36	75	30.41	30.45	-56	8,272	-0.68%
2020/08/06	78	31.20	78	31.12	31.05	0	8,239	0.00%
2020/08/05	20	30.40	22	30.64	30.25	-2	8,120	-0.02%
2020/08/04	41	30.50	43	30.35	30.35	-2	8,116	-0.02%
2020/08/03	4	29.93	2	30.05	29.85	2	8,021	0.02%
2020/07/31	3	29.70	0	0.00	29.90	3	8,109	0.04%
2020/07/30	9	29.90	28	29.95	29.90	-19	8,131	-0.23%
2020/07/29	70	29.38	62	29.54	29.50	8	8,105	0.10%
2020/07/28	16	29.50	13	29.25	28.95	3	8,104	0.04%
2020/07/27	7	30.16	1	30.05	30.05	6	8,020	0.07%
2020/07/24	25	31.35	19.6	31.45	30.75	5.4	7,968	0.07%
2020/07/23	16	31.03	5	31.47	30.90	11	7,898	0.14%
2020/07/22	48	31.42	8	31.49	31.25	40	7,899	0.51%
2020/07/20	92	31.37	102	31.46	31.50	-10	7,808	-0.13%	大賣/
2020/07/17	24	30.91	23	31.21	31.00	1	7,761	0.01%
2020/07/16	22	31.26	2	31.45	31.15	20	7,761	0.26%
2020/07/15	12	31.03	9	31.41	30.70	3	7,708	0.04%
2020/07/14	9	31.20	0	0.00	31.00	9	7,806	0.12%
2020/07/13	33	31.79	23	31.97	31.80	10	7,782	0.13%
2020/07/10	23	32.03	0	0.00	31.30	23	7,843	0.29%
2020/07/08	22	33.36	69	33.37	33.45	-47	7,696	-0.61%
2020/07/07	45	33.42	90	34.01	32.95	-45	7,652	-0.59%
2020/07/06	142	33.31	80	33.25	33.10	62	7,565	0.82%	大買/
2020/07/03	94	32.45	95	32.86	32.40	-1	7,551	-0.01%
2020/07/02	44	32.71	63	32.77	32.50	-19	7,536	-0.25%
2020/07/01	102	32.84	58	32.89	32.35	44	7,466	0.59%	大買/
2020/06/30	143	31.67	190	31.31	33.15	-47	7,086	-0.66%	大買/大賣/
2020/06/29	24	30.14	36	30.24	30.15	-12	6,816	-0.18%
2020/06/24	50	30.81	35	30.87	30.50	15	6,829	0.22%
2020/06/23	25	30.63	45	30.75	30.60	-20	6,858	-0.29%
2020/06/22	10	30.55	15	30.53	30.50	-5	6,869	-0.07%
2020/06/19	1	30.80	0	0.00	30.30	1	6,947	0.01%
2020/06/18	9	30.82	24	30.81	30.80	-15	6,746	-0.22%
2020/06/17	26	30.73	73	30.83	30.75	-47	6,739	-0.70%
2020/06/16	24	30.08	5	30.18	30.00	19	6,809	0.28%
2020/06/15	64	29.94	45	29.95	29.70	19	7,172	0.26%
2020/06/12	3	28.92	11	29.15	29.15	-8	7,177	-0.11%
2020/06/11	4	30.10	15	30.25	29.85	-11	7,204	-0.15%
2020/06/10	1	29.95	0	0.00	30.05	1	7,285	0.01%
2020/06/09	1	30.15	1	30.20	30.15	0	7,462	0.00%
2020/06/08	2	30.55	0	0.00	30.45	2	7,598	0.03%
2020/06/05	1	30.15	0	0.00	30.15	1	7,587	0.01%
2020/06/04	20	30.20	0	0.00	30.20	20	7,633	0.26%
2020/06/03	0	0.00	5	30.20	30.15	-5	7,707	-0.06%
2020/06/02	23	30.50	30	30.07	30.00	-7	7,759	-0.09%
2020/06/01	35	30.40	22	30.57	30.55	13	7,836	0.17%
2020/05/29	11	30.50	3	30.00	30.50	8	7,867	0.10%
2020/05/28	30	30.65	18	30.25	29.60	12	8,077	0.15%
2020/05/27	35	30.79	26	30.88	30.70	9	8,086	0.11%
2020/05/26	77	30.20	113	30.20	30.00	-36	8,123	-0.44%	大賣/
2020/05/25	76	29.20	116	29.17	29.50	-40	8,136	-0.49%	大賣/
2020/05/22	3	28.47	4	28.20	28.10	-1	8,028	-0.01%
2020/05/21	37	28.88	16	28.98	28.80	21	8,024	0.26%
2020/05/20	72	28.94	32	29.13	28.70	40	8,128	0.49%
2020/05/19	12	28.23	36	28.46	28.65	-24	8,101	-0.30%
2020/05/18	1	28.00	1	28.20	27.95	0	8,078	0.00%
2020/05/15	1	28.45	6	28.43	28.30	-5	8,076	-0.06%
2020/05/14	4	28.78	0	0.00	28.20	4	8,040	0.05%
2020/05/13	12	29.03	2	29.18	29.15	10	7,992	0.13%
2020/05/11	14	28.95	12	29.10	28.90	2	7,968	0.03%
2020/05/08	11	29.10	0	0.00	28.90	11	7,937	0.14%
2020/05/07	2	28.70	16	29.04	29.10	-14	7,925	-0.18%
2020/05/06	24	29.82	20	29.86	29.70	4	7,842	0.05%
2020/05/05	38	29.77	26	29.74	29.40	12	7,803	0.15%
2020/05/04	9	29.25	0	0.00	29.25	9	7,814	0.12%
2020/04/30	24	30.07	33	30.26	30.00	-9	7,805	-0.12%
2020/04/29	26	30.02	20	30.23	29.85	6	7,858	0.08%
2020/04/28	46	30.40	34	30.41	29.95	12	7,869	0.15%
2020/04/27	11	29.77	13	29.96	30.00	-2	7,955	-0.03%
2020/04/24	7	29.15	13	29.23	29.15	-6	7,894	-0.08%
2020/04/23	1	28.85	2	29.10	28.80	-1	7,896	-0.01%
2020/04/22	20	28.84	12	29.10	28.60	8	7,870	0.10%
2020/04/21	14	29.46	2	30.00	28.80	12	7,852	0.15%
2020/04/20	14	30.05	14	30.21	30.05	0	7,769	0.00%
2020/04/17	41	30.88	38	31.21	30.05	3	7,769	0.04%
2020/04/16	41	31.20	23	31.08	31.20	18	7,613	0.24%
2020/04/15	78	31.66	20	31.76	31.20	58	7,598	0.76%
2020/04/14	12	30.67	42	30.63	30.60	-30	7,525	-0.40%
2020/04/13	121	30.51	112	30.61	30.60	9	7,578	0.12%	大買/大賣/
2020/04/10	53	30.01	86	30.09	30.40	-33	7,528	-0.44%
2020/04/09	72	30.34	32	30.24	29.70	40	7,544	0.53%
2020/04/08	91	29.80	75	30.04	30.35	16	7,478	0.21%
2020/04/07	4	29.15	25	29.24	29.25	-21	7,348	-0.29%
2020/04/06	8	29.24	5	29.31	29.35	3	7,284	0.04%
2020/04/01	21	28.63	7	28.86	28.90	14	7,353	0.19%
2020/03/31	25	28.95	0	0.00	28.40	25	7,422	0.34%
2020/03/30	11	27.57	41	27.69	28.30	-30	7,425	-0.40%
2020/03/27	25	28.92	11	29.37	27.95	14	7,509	0.19%
2020/03/26	10	28.55	15	28.85	28.85	-5	7,909	-0.06%
2020/03/25	37	29.05	46	28.94	28.90	-9	8,151	-0.11%
2020/03/24	23	28.47	20	28.52	28.40	3	8,194	0.04%
2020/03/23	3	27.60	2	27.53	27.70	1	8,536	0.01%
2020/03/20	17	29.58	48	30.14	29.45	-31	8,940	-0.35%
2020/03/19	15	28.19	26.2	27.86	28.40	-11.2	9,253	-0.12%
2020/03/18	21	27.90	24	28.17	26.95	-3	8,872	-0.03%
2020/03/17	25	26.57	40	26.72	26.95	-15	9,000	-0.17%
2020/03/16	17	28.95	12	29.29	27.00	5	8,874	0.06%
2020/03/13	62	29.40	32	29.61	29.75	30	8,709	0.34%
2020/03/12	66	33.46	25	32.48	32.10	41	8,506	0.48%
2020/03/11	22	35.62	25	35.02	34.85	-3	8,348	-0.04%
2020/03/10	92	35.36	93	35.39	35.80	-1	8,328	-0.01%
2020/03/09	31	36.31	40	36.04	35.60	-9	8,248	-0.11%
2020/03/06	77	37.20	111	37.29	37.55	-34	8,123	-0.42%	大賣/
2020/03/05	66	37.48	5	37.76	36.90	61	8,060	0.76%
2020/03/04	34	37.26	42	37.58	37.65	-8	7,951	-0.10%
2020/03/03	88	37.83	77	37.75	37.45	11	7,867	0.14%
2020/03/02	52	35.62	60	35.72	36.40	-8	7,673	-0.10%
2020/02/27	24	35.89	25	35.63	35.00	-1	7,547	-0.01%
2020/02/26	34	36.17	53	35.98	36.50	-19	7,373	-0.26%
2020/02/25	32	34.85	36	34.73	34.90	-4	7,202	-0.06%
2020/02/24	2	34.95	5	35.18	34.90	-3	7,183	-0.04%
2020/02/21	78	35.81	45	36.05	35.45	33	7,171	0.46%
2020/02/20	10	35.21	56	35.13	35.30	-46	7,060	-0.65%
2020/02/19	26	34.78	17	34.91	34.70	9	7,049	0.13%
2020/02/18	24	34.74	37	34.87	34.75	-13	7,057	-0.18%
2020/02/17	58	34.59	49	34.68	34.60	9	7,086	0.13%
2020/02/14	8	34.28	7	34.54	34.40	1	7,082	0.01%
2020/02/13	36	34.28	14	34.15	34.15	22	7,087	0.31%
2020/02/12	60	34.38	45	34.37	34.15	15	7,121	0.21%
2020/02/11	22	33.85	41	33.88	34.00	-19	7,123	-0.27%
2020/02/10	30	32.87	57	33.08	33.05	-27	7,237	-0.37%
2020/02/07	28	33.46	2	33.70	33.35	26	7,243	0.36%
2020/02/06	22	34.00	39	34.16	34.20	-17	7,237	-0.23%
2020/02/05	24	33.70	37	33.98	33.60	-13	7,244	-0.18%
2020/02/04	14	33.45	3	33.47	33.50	11	7,220	0.15%
2020/02/03	19	32.28	34	32.63	33.00	-15	7,249	-0.21%
2020/01/31	27	34.75	23	34.68	34.25	4	7,189	0.06%
2020/01/30	5	34.56	1	35.30	34.20	4	7,193	0.06%
2020/01/20	0	0.00	1	37.55	37.55	-1	7,143	-0.01%
2020/01/17	33	37.93	14	37.83	37.80	19	7,229	0.26%
2020/01/16	3	37.40	14	37.56	37.70	-11	7,309	-0.15%
2020/01/15	26	37.67	9	37.99	37.35	17	7,445	0.23%
2020/01/14	9	37.40	16	37.71	37.80	-7	7,433	-0.09%
2020/01/13	33	37.24	33	37.18	37.50	0	7,430	0.00%
2020/01/10	4	36.69	6	36.65	36.65	-2	7,450	-0.03%
2020/01/09	12	36.65	43	36.66	36.95	-31	7,461	-0.42%
2020/01/08	14	36.30	16	36.66	36.15	-2	7,466	-0.03%
2020/01/07	27	37.66	25	38.02	37.00	2	7,476	0.03%
2020/01/06	23	38.29	6	38.45	38.20	17	7,443	0.23%
2020/01/03	24	38.47	47	38.55	38.15	-23	7,509	-0.31%
2020/01/02	21	38.53	6	38.78	38.35	15	7,550	0.20%
2019/12/31	12	38.57	24	38.47	38.45	-12	7,597	-0.16%
2019/12/30	8	38.49	9	38.50	38.35	-1	7,685	-0.01%
2019/12/27	35	38.77	22	39.14	38.50	13	7,650	0.17%
2019/12/26	23	38.65	28	39.03	38.40	-5	7,510	-0.07%
2019/12/25	41	39.28	17	39.41	38.90	24	7,446	0.32%
2019/12/24	27	39.05	24	39.21	38.75	3	7,452	0.04%
2019/12/23	59	39.82	65	39.96	39.20	-6	7,343	-0.08%
2019/12/20	35	38.88	30	39.10	39.00	5	6,899	0.07%
2019/12/19	20	38.35	21	38.21	38.50	-1	6,622	-0.02%
2019/12/18	47	38.78	28	39.18	38.10	19	6,490	0.29%
2019/12/17	173	38.90	89	38.34	38.00	84	6,134	1.37%	大買/
2019/12/16	142	38.05	204	37.94	39.10	-62	5,802	-1.07%	大買/大賣/
2019/12/13	13	36.08	3	35.75	35.55	10	5,577	0.18%
2019/12/12	33	36.75	47	36.67	36.40	-14	5,540	-0.25%
2019/12/10	4	35.53	25	35.44	35.45	-21	5,328	-0.39%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/06	35	35.90	6	35.98	35.50	29	5,434	0.53%
2019/12/05	22	35.73	51	35.73	35.85	-29	5,489	-0.53%
2019/12/04	44	35.29	0	0.00	35.15	44	5,506	0.80%
2019/12/03	0	0.00	12	35.35	35.45	-12	5,542	-0.22%
2019/11/29	10	35.29	0	0.00	35.05	10	5,542	0.18%
2019/11/28	1	35.35	0	0.00	35.35	1	5,538	0.02%
2019/11/27	3	35.90	7	36.04	35.90	-4	5,556	-0.07%
2019/11/26	6	35.23	0	0.00	35.20	6	5,461	0.11%
2019/11/22	3	34.80	0	0.00	34.85	3	5,519	0.05%
2019/11/20	6	34.75	4	34.75	34.75	2	5,526	0.04%
2019/11/19	2	35.03	3	35.10	35.10	-1	5,512	-0.02%
2019/11/18	0	0.00	34	35.43	35.50	-34	5,514	-0.62%
2019/11/15	2	34.80	23	34.78	34.85	-21	5,509	-0.38%
2019/11/14	11	34.38	5	34.45	34.35	6	5,518	0.11%
2019/11/13	35	34.98	24	35.09	34.95	11	5,520	0.20%
2019/11/12	26	34.80	35	35.00	35.05	-9	5,576	-0.16%
2019/11/11	37	34.87	31	35.16	34.65	6	5,626	0.11%
2019/11/08	11	35.80	1	35.80	35.75	10	5,640	0.18%
2019/11/07	11	35.72	17	35.99	36.10	-6	5,692	-0.11%
2019/11/06	2	37.00	0	0.00	36.90	2	5,686	0.04%
2019/11/05	4	37.53	0	0.00	37.50	4	5,984	0.07%
2019/11/04	4	37.33	4	37.48	37.30	0	6,019	0.00%
2019/11/01	0	0.00	4	37.23	37.30	-4	6,039	-0.07%
2019/10/31	14	37.06	1	36.75	36.80	13	6,132	0.21%
2019/10/30	13	37.68	6	38.15	37.50	7	6,142	0.11%
2019/10/29	4	37.58	2	38.30	37.50	2	6,135	0.03%
2019/10/28	70	38.68	28	38.94	37.90	42	6,209	0.68%
2019/10/25	126	39.42	70	39.39	38.75	56	6,201	0.90%	大買/
2019/10/24	66	39.10	37	39.15	39.25	29	6,162	0.47%
2019/10/23	48	38.77	141	38.66	38.50	-93	6,182	-1.50%	大賣/
2019/10/22	82	38.50	125	38.26	38.00	-43	6,083	-0.71%	大賣/
2019/10/21	23	37.95	91	38.05	38.10	-68	6,093	-1.12%
2019/10/18	21	38.05	10	38.46	37.90	11	6,115	0.18%
2019/10/17	2	37.95	50	37.85	38.10	-48	6,146	-0.78%
2019/10/16	25	37.78	24	38.06	37.50	1	6,336	0.02%
2019/10/15	40	38.31	19	38.71	37.95	21	6,533	0.32%
2019/10/14	0	0.00	18	38.34	38.25	-18	6,572	-0.27%
2019/10/09	103	38.20	52	38.23	37.70	51	6,532	0.78%	大買/
2019/10/08	50	37.87	61	37.94	38.25	-11	6,479	-0.17%
2019/10/07	13	37.77	20	37.52	37.50	-7	6,469	-0.11%
2019/10/04	42	37.06	26	37.37	36.85	16	6,431	0.25%
2019/10/03	10	36.45	15	36.20	36.45	-5	6,430	-0.08%
2019/10/02	10	36.07	0	0.00	36.05	10	6,775	0.15%
2019/10/01	26	35.91	52	36.07	36.15	-26	6,792	-0.38%
2019/09/27	19	36.32	14	36.96	35.50	5	6,765	0.07%
2019/09/26	33	36.84	32	36.97	36.70	1	6,700	0.01%
2019/09/25	15	36.85	0	0.00	36.65	15	6,722	0.22%
2019/09/24	9	37.62	0	0.00	37.60	9	6,712	0.13%
2019/09/23	0	0.00	3	37.98	37.65	-3	6,702	-0.04%
2019/09/20	52	37.68	51	37.84	37.70	1	6,702	0.01%
2019/09/19	7	37.77	0	0.00	37.50	7	6,640	0.11%
2019/09/18	209	38.05	241	38.06	38.55	-32	6,601	-0.48%	大買/大賣/
2019/09/17	79	37.03	1	37.25	36.65	78	6,243	1.25%
2019/09/16	78	36.88	118	36.88	37.10	-40	6,305	-0.63%	大賣/
2019/09/12	41	36.90	59	37.43	37.05	-18	6,354	-0.28%
2019/09/11	185	36.85	200	36.54	37.25	-15	6,393	-0.23%	大買/大賣/
2019/09/10	36	36.41	68	36.81	35.85	-32	6,314	-0.51%
2019/09/09	101	36.74	71	36.79	36.75	30	6,308	0.48%	大買/
2019/09/06	18	36.09	86	36.17	36.20	-68	6,293	-1.08%
2019/09/05	148	35.75	77	35.61	35.50	71	6,436	1.10%	大買/
2019/09/04	11	35.15	35	35.28	35.25	-24	6,445	-0.37%
2019/09/03	69	35.18	19	35.20	34.75	50	6,550	0.76%
2019/09/02	0	0.00	78	34.89	34.90	-78	6,591	-1.18%
2019/08/30	35	34.88	0	0.00	34.75	35	6,617	0.53%
2019/08/29	31	35.00	2	34.95	34.60	29	6,662	0.44%
2019/08/28	0	0.00	43	34.71	34.75	-43	6,702	-0.64%
2019/08/27	100	34.51	69	34.55	34.40	31	6,781	0.46%
2019/08/26	4	33.80	0	0.00	33.85	4	6,789	0.06%
2019/08/23	19	34.14	38	34.13	34.10	-19	6,811	-0.28%
2019/08/22	31	34.40	28	34.40	34.05	3	6,845	0.04%
2019/08/21	11	33.95	0	0.00	33.95	11	6,878	0.16%
2019/08/16	47	34.10	8	34.19	34.20	39	6,984	0.56%
2019/08/15	10	32.71	75	33.41	33.70	-65	7,001	-0.93%
2019/08/14	111	33.27	99	33.36	33.25	12	7,095	0.17%	大買/
2019/08/13	14	32.78	0	0.00	32.65	14	7,071	0.20%
2019/08/12	13	32.85	10	33.23	33.25	3	7,124	0.04%
2019/08/08	0	0.00	1	32.85	32.85	-1	7,143	-0.01%
2019/08/07	40	32.98	0	0.00	33.00	40	7,184	0.56%
2019/08/06	33	35.84	0	0.00	35.85	33	7,017	0.47%
2019/08/05	2	36.40	2	36.60	36.40	0	7,074	0.00%
2019/08/02	15	37.36	3	36.98	36.80	12	7,279	0.16%
2019/08/01	15	38.05	0	0.00	37.95	15	7,349	0.20%
2019/07/31	13	38.93	3	38.78	38.85	10	7,567	0.13%
2019/07/30	43	39.96	36	40.00	38.75	7	7,993	0.09%
2019/07/29	52	40.48	23	40.76	40.10	29	7,996	0.36%
2019/07/26	19	40.00	19	40.25	40.25	0	8,005	0.00%
2019/07/25	22	40.28	28	39.94	40.25	-6	8,165	-0.07%
2019/07/24	9	39.35	1	39.65	39.35	8	8,097	0.10%
2019/07/23	19	39.38	19	39.57	39.50	0	8,160	0.00%
2019/07/22	21	39.25	18	39.35	39.25	3	8,204	0.04%
2019/07/19	2	39.28	11	39.20	39.15	-9	8,258	-0.11%
2019/07/18	3	39.83	6	40.98	39.55	-3	8,268	-0.04%
2019/07/17	46	40.03	69	40.26	40.55	-23	8,135	-0.28%
2019/07/16	167	39.48	119	39.40	39.40	48	8,035	0.60%	大買/大賣/
2019/07/15	34	38.88	64	38.93	38.95	-30	8,111	-0.37%
2019/07/12	28	39.15	0	0.00	38.90	28	8,342	0.34%
2019/07/11	23	39.13	52	39.19	39.20	-29	8,562	-0.34%
2019/07/08	118	39.45	99	39.65	39.00	19	9,049	0.21%	大買/
2019/07/05	21	37.13	67	37.41	37.50	-46	9,086	-0.51%
2019/07/04	40	37.20	16	37.31	37.10	24	10,207	0.24%
2019/07/03	21	37.55	5	36.98	37.00	16	10,571	0.15%
2019/07/02	10	37.12	64	37.39	37.35	-54	10,901	-0.50%
2019/07/01	95	36.97	83	36.94	36.85	12	11,031	0.11%
2019/06/28	20	36.70	1	36.80	36.55	19	11,361	0.17%
2019/06/27	1	36.85	0	0.00	36.70	1	11,501	0.01%
2019/06/26	0	0.00	2	36.63	36.80	-2	11,707	-0.02%
2019/06/25	80	37.80	92	37.80	36.75	-12	11,834	-0.10%
2019/06/24	51	37.40	30	37.42	37.40	21	11,963	0.18%
2019/06/21	29	37.37	19	37.20	37.20	10	12,065	0.08%
2019/06/20	9	37.05	19	37.31	37.10	-10	12,189	-0.08%
2019/06/19	40	36.82	50	37.03	37.05	-10	12,635	-0.08%
2019/06/17	39	36.98	16	37.22	36.50	23	13,098	0.18%
2019/06/14	32	37.15	0	0.00	36.90	32	13,916	0.23%
2019/06/13	42	36.46	43	36.96	36.80	-1	14,624	-0.01%
2019/06/12	77	36.10	99	36.27	36.25	-22	14,754	-0.15%
2019/06/11	27	35.96	39	36.05	36.00	-12	14,900	-0.08%
2019/06/10	1	35.65	1	35.50	35.50	0	14,813	0.00%
2019/06/06	0	0.00	4	35.10	34.95	-4	14,843	-0.03%
2019/06/05	33	35.20	29	35.15	34.85	4	14,952	0.03%
2019/06/03	1	35.10	17	35.23	35.10	-16	15,244	-0.10%
2019/05/31	98	36.33	32	36.58	36.10	66	15,195	0.43%
2019/05/30	94	36.09	93	36.25	36.25	1	15,280	0.01%
2019/05/29	1	35.85	0	0.00	35.70	1	15,399	0.01%
2019/05/28	76	36.16	83	36.39	36.05	-7	15,485	-0.05%
2019/05/27	4	35.95	1	35.90	35.80	3	15,658	0.02%
2019/05/24	70	36.03	52	36.23	36.15	18	16,081	0.11%
2019/05/23	62	35.57	51	35.65	35.65	11	16,183	0.07%
2019/05/22	47	36.33	64	36.55	36.10	-17	16,253	-0.10%
2019/05/21	38	35.90	35	35.38	36.65	3	16,356	0.02%
2019/05/20	23	34.42	23	34.49	34.55	0	16,304	0.00%
2019/05/17	2	35.75	31	34.55	34.55	-29	16,364	-0.18%
2019/05/16	1	35.50	43	35.50	35.50	-42	16,401	-0.26%
2019/05/15	36	36.59	34	36.84	36.70	2	16,463	0.01%
2019/05/14	21	35.51	19	35.39	35.65	2	16,506	0.01%
2019/05/13	18	35.50	18	36.41	35.40	0	16,473	0.00%
2019/05/10	3	37.38	4	36.23	36.45	-1	16,462	-0.01%
2019/05/09	93	38.03	52	38.17	37.20	41	16,372	0.25%
2019/05/08	29	38.28	26	38.45	37.50	3	16,549	0.02%
2019/05/07	24	39.47	4	39.65	39.20	20	16,842	0.12%
2019/05/06	29	42.18	14	42.18	41.50	15	16,539	0.09%
2019/05/03	26	42.78	33	43.06	42.90	-7	16,507	-0.04%
2019/05/02	64	42.58	40	43.13	43.05	24	16,608	0.14%
2019/04/30	12	41.08	54	41.46	41.80	-42	16,598	-0.25%
2019/04/29	86	41.33	89	41.23	41.20	-3	16,873	-0.02%
2019/04/26	7	41.34	1	41.40	41.20	6	16,896	0.04%
2019/04/25	4	41.93	1	42.10	42.00	3	17,209	0.02%
2019/04/24	31	42.61	28	43.08	42.45	3	17,234	0.02%
2019/04/23	28	42.93	4	42.75	42.60	24	17,276	0.14%
2019/04/22	45	43.38	50	43.40	43.15	-5	17,522	-0.03%
2019/04/19	50	42.69	58	42.89	42.70	-8	17,712	-0.05%
2019/04/18	64	43.19	65	44.44	42.15	-1	17,796	-0.01%
2019/04/17	73	44.88	68	45.15	44.30	5	17,877	0.03%
2019/04/16	282	44.11	249	44.22	44.50	33	17,684	0.19%	大買/大賣/
2019/04/15	69	43.93	32	43.93	43.90	37	17,630	0.21%
2019/04/12	84	43.76	125	43.67	43.75	-41	17,456	-0.23%	大賣/
2019/04/11	51	43.71	0	0.00	43.00	51	17,228	0.30%
2019/04/10	316	43.19	206	43.01	44.25	110	16,912	0.65%	大買/大賣/鉅額交易
2019/04/09	75	41.84	166	41.71	42.00	-91	15,995	-0.57%	大賣/
2019/04/08	60	41.63	64	41.57	40.90	-4	15,740	-0.03%
2019/04/03	20	40.45	4	40.58	40.45	16	15,536	0.10%
2019/04/02	44	40.76	67	40.98	40.80	-23	15,407	-0.15%
2019/04/01	26	40.33	0	0.00	40.15	26	15,066	0.17%
2019/03/29	61	39.84	78	40.18	39.95	-17	14,931	-0.11%
2019/03/28	57	40.06	30	39.61	39.55	27	14,844	0.18%
2019/03/27	24	40.17	55	39.98	39.85	-31	14,968	-0.21%
2019/03/26	31	39.25	25	39.57	39.20	6	14,863	0.04%
2019/03/25	95	39.53	14	39.64	38.85	81	14,975	0.54%
2019/03/22	126	41.12	63	41.06	40.60	63	14,881	0.42%	大買/
2019/03/21	15	40.62	3	40.20	40.10	12	14,527	0.08%
2019/03/20	44	40.25	43	40.21	40.35	1	14,483	0.01%
2019/03/19	150	41.54	42	41.00	39.55	108	14,288	0.76%	大買/鉅額交易
2019/03/18	125	39.60	102	40.21	41.15	23	13,620	0.17%	大買/大賣/
2019/03/15	69	37.33	127	37.65	37.45	-58	13,140	-0.44%	大賣/
2019/03/14	40	36.69	116	36.85	36.80	-76	12,936	-0.59%	大賣/
2019/03/13	44	36.26	59	36.61	36.20	-15	13,061	-0.11%
2019/03/12	120	36.24	84	36.43	36.00	36	13,193	0.27%	大買/
2019/03/11	133	36.46	130	36.51	36.25	3	13,291	0.02%	大買/大賣/
2019/03/08	17	35.58	28	35.80	36.00	-11	13,536	-0.08%
2019/03/07	9	35.81	4	35.78	35.60	5	14,841	0.03%
2019/03/06	11	37.26	0	0.00	37.25	11	15,111	0.07%
2019/03/05	10	37.65	27	37.64	37.50	-17	15,338	-0.11%
2019/03/04	9	37.20	47	37.50	37.90	-38	15,348	-0.25%
2019/02/27	23	36.84	0	0.00	36.80	23	15,395	0.15%
2019/02/26	15	37.76	6	37.90	37.45	9	15,447	0.06%
2019/02/25	18	37.99	32	38.20	38.00	-14	15,655	-0.09%
2019/02/22	8	37.09	3	37.18	37.10	5	15,441	0.03%
2019/02/21	3	36.92	6	36.60	36.55	-3	15,576	-0.02%
2019/02/20	6	37.28	4	37.30	37.00	2	15,698	0.01%
2019/02/19	5	36.66	3	36.68	36.55	2	15,945	0.01%
2019/02/18	5	36.26	15	35.98	35.90	-10	16,167	-0.06%
2019/02/15	14	35.46	26	35.67	35.35	-12	16,495	-0.07%
2019/02/14	10	36.65	42	36.88	36.50	-32	17,457	-0.18%
2019/02/13	14	36.32	1	36.50	36.20	13	17,620	0.07%
2019/02/12	12	37.11	14	37.42	37.10	-2	17,598	-0.01%
2019/01/30	1	36.55	4	36.98	36.55	-3	17,875	-0.02%
2019/01/29	58	37.06	0	0.00	37.00	58	17,804	0.33%
2019/01/28	94	36.94	189	37.09	37.95	-95	17,508	-0.54%	大賣/
2019/01/25	40	34.84	28	34.82	34.80	12	17,053	0.07%
2019/01/24	4	34.49	3	34.40	34.45	1	17,031	0.01%
2019/01/23	6	34.52	11	34.55	34.50	-5	17,032	-0.03%
2019/01/22	5	34.14	7	34.17	34.00	-2	16,931	-0.01%
2019/01/21	19	33.79	45	33.81	34.10	-26	16,789	-0.15%
2019/01/18	7	32.91	24	32.96	32.95	-17	16,517	-0.10%
2019/01/17	24	32.78	121	32.52	32.85	-97	16,516	-0.59%	大賣/
2019/01/16	60	34.13	12	34.26	34.05	48	16,348	0.29%
2019/01/15	21	33.89	12	33.78	33.80	9	16,294	0.06%
2019/01/14	84	34.16	2	34.05	33.60	82	16,235	0.51%
2019/01/11	19	33.98	51	34.06	33.60	-32	15,993	-0.20%
2019/01/10	9	34.77	3	34.80	34.60	6	15,728	0.04%
2019/01/09	11	36.09	0	0.00	35.35	11	15,538	0.07%
2019/01/08	0	0.00	1	37.05	37.00	-1	15,237	-0.01%
2019/01/07	1	37.05	1	37.05	36.70	0	15,272	0.00%
2019/01/04	1	35.65	17	35.83	36.50	-16	15,269	-0.10%
2019/01/03	11	36.48	4	36.46	36.10	7	15,382	0.05%
2019/01/02	0	0.00	4	35.74	36.10	-4	15,459	-0.03%
2018/12/28	13	35.28	20	35.15	35.35	-7	15,655	-0.04%
2018/12/27	1	36.70	1	36.60	36.50	0	15,552	0.00%
2018/12/26	1	37.65	4	37.36	36.20	-3	15,523	-0.02%
2018/12/24	1	36.00	0	0.00	36.60	1	15,423	0.01%
2018/12/21	45	36.19	3	36.43	36.30	42	15,495	0.27%
2018/12/20	10	36.27	16	36.47	35.90	-6	15,428	-0.04%
2018/12/18	42	38.91	66	38.72	38.80	-24	15,267	-0.16%
2018/12/17	9	38.31	2	38.90	37.75	7	15,081	0.05%
2018/12/14	31	39.02	43	39.58	38.65	-12	14,964	-0.08%
2018/12/13	55	38.96	1	38.90	38.90	54	14,878	0.36%
2018/12/12	20	39.45	21	40.09	39.45	-1	14,731	-0.01%
2018/12/11	3	39.57	3	40.17	39.15	0	14,594	0.00%
2018/12/10	51	40.52	2	39.50	39.50	49	14,454	0.34%
2018/12/07	31	42.88	7	43.18	42.80	24	14,188	0.17%
2018/12/06	24	44.98	9	44.11	42.55	15	14,100	0.11%
2018/12/05	12	46.37	13	46.55	46.45	-1	13,891	-0.01%
2018/12/04	4	46.80	3	46.90	46.35	1	13,879	0.01%
2018/12/03	3	46.65	9	46.92	47.25	-6	13,881	-0.04%
2018/11/30	10	46.34	2	49.03	45.55	8	13,493	0.06%
2018/11/29	13	48.41	12	46.68	47.00	1	12,082	0.01%
2018/11/28	15	44.01	37	44.01	45.30	-22	11,511	-0.19%
2018/11/27	3	41.82	8	42.24	43.15	-5	11,258	-0.04%
2018/11/26	0	0.00	6	41.50	41.40	-6	11,163	-0.05%
2018/11/23	8	42.66	4	42.35	41.90	4	10,973	0.04%
2018/11/22	15	43.95	16	44.02	42.60	-1	10,822	-0.01%
2018/11/21	6	43.00	0	0.00	43.00	6	10,409	0.06%
2018/11/20	9	42.58	11	42.29	42.80	-2	10,156	-0.02%
2018/11/19	2	42.18	5	42.76	41.85	-3	9,861	-0.03%
2018/11/16	19	43.97	27	44.26	43.00	-8	9,654	-0.08%
2018/11/15	18	42.90	10	43.38	42.90	8	9,436	0.08%
2018/11/14	27	43.31	52	43.69	43.00	-25	9,140	-0.27%
2018/11/13	58	44.91	15	43.71	44.55	43	8,732	0.49%
2018/11/12	0	0.00	1	39.95	42.35	-1	7,639	-0.01%
2018/11/09	0	0.00	1	38.60	38.50	-1	7,419	-0.01%
2018/11/08	6	38.72	5	39.95	39.10	1	7,418	0.01%
2018/11/07	4	35.03	6	35.83	37.15	-2	7,128	-0.03%
2018/11/02	0	0.00	24	35.41	35.70	-24	7,240	-0.33%
2018/11/01	22	34.74	0	0.00	34.90	22	7,135	0.31%
2018/10/31	4	33.00	4	33.13	33.60	0	7,146	0.00%
2018/10/30	1	32.95	1	32.65	32.70	0	7,060	0.00%
2018/10/29	2	31.20	0	0.00	31.70	2	6,981	0.03%
2018/10/26	5	31.20	5	31.50	31.15	0	6,938	0.00%
2018/10/24	7	34.81	10	34.52	33.40	-3	6,787	-0.04%
2018/10/23	1	33.10	1	32.95	33.00	0	6,567	0.00%
2018/10/22	1	33.00	3	33.10	33.80	-2	6,553	-0.03%
2018/10/19	1	31.25	1	32.00	32.20	0	6,460	0.00%
2018/10/18	0	0.00	7	31.78	31.65	-7	6,359	-0.11%
2018/10/16	2	31.85	0	0.00	31.85	2	6,232	0.03%
2018/10/15	2	31.10	43	31.01	32.10	-41	6,185	-0.66%
2018/10/12	2	30.58	7	31.13	31.10	-5	6,113	-0.08%
2018/10/11	10	30.40	2	30.78	30.40	8	6,168	0.13%
2018/10/09	3	33.75	0	0.00	33.75	3	5,982	0.05%
2018/10/08	12	35.15	10	35.16	35.50	2	5,802	0.03%
2018/10/05	3	37.30	6	38.33	38.40	-3	5,547	-0.05%
2018/10/04	1	38.70	1	39.40	39.05	0	5,427	0.00%
2018/10/03	16	39.00	0	0.00	38.90	16	5,353	0.30%
2018/10/02	0	0.00	1	40.40	39.50	-1	5,297	-0.02%
2018/10/01	1	40.05	0	0.00	39.90	1	5,281	0.02%
2018/09/28	2	40.85	0	0.00	40.60	2	5,253	0.04%
2018/09/27	6	41.98	1	42.40	42.20	5	5,235	0.10%
2018/09/26	0	0.00	3	43.22	43.05	-3	5,288	-0.06%
2018/09/21	2	40.30	0	0.00	39.90	2	5,244	0.04%
2018/09/20	0	0.00	1	39.75	39.40	-1	5,200	-0.02%
2018/09/19	0	39.95	15	39.47	40.05	-15	5,207	-0.29%
2018/09/18	17	39.28	0	0.00	38.50	17	5,175	0.33%
2018/09/14	1	39.75	0	0.00	40.10	1	5,128	0.02%
2018/09/13	0	0.00	1	39.25	39.30	-1	5,096	-0.02%
2018/09/11	2	38.43	2	38.98	38.80	0	5,147	0.00%
2018/09/10	4	37.79	10	37.89	37.20	-6	5,086	-0.12%
2018/09/07	8	40.30	0	0.00	39.90	8	5,012	0.16%
2018/09/05	0	43.70	0	0.00	43.45	0	4,887	0.00%
2018/09/04	2	43.50	0	0.00	44.35	2	4,910	0.04%
2018/09/03	1	43.55	1	44.55	43.45	0	4,930	0.00%
2018/08/30	4	44.16	1	44.65	44.10	3	4,956	0.06%
2018/08/29	1	44.65	1	45.00	44.65	0	5,025	0.00%
2018/08/23	1	43.50	0	0.00	44.15	1	5,221	0.02%
2018/08/22	32	44.67	34	45.16	44.35	-2	5,244	-0.04%
2018/08/21	1	42.15	0	0.00	42.05	1	5,029	0.02%
2018/08/20	1	41.95	1	42.10	42.10	0	5,034	0.00%
2018/08/17	0	0.00	1	44.50	43.20	-1	5,033	-0.02%
2018/08/16	1	41.50	3	43.48	43.55	-2	5,097	-0.04%
2018/08/15	3	44.42	25	43.55	42.85	-22	5,021	-0.44%
2018/08/14	1	45.95	2	46.53	46.15	-1	4,878	-0.02%
2018/08/13	4	46.38	11	47.40	47.05	-7	4,842	-0.14%
2018/08/10	31	48.35	27	47.92	47.05	4	4,764	0.08%
2018/08/09	3	51.93	5	51.82	51.60	-2	4,683	-0.04%
2018/08/08	2	51.90	4	52.35	52.60	-2	4,743	-0.04%
2018/08/07	13	53.47	0	0.00	52.40	13	4,823	0.27%
2018/08/02	1	54.00	1	54.60	54.00	0	4,757	0.00%
2018/08/01	0	0.00	2	54.75	54.60	-2	4,796	-0.04%
2018/07/31	1	53.90	2	54.95	53.90	-1	4,998	-0.02%
2018/07/30	0	0.00	1	54.20	53.90	-1	5,051	-0.02%
2018/07/27	1	54.20	3	54.70	54.80	-2	5,066	-0.04%
2018/07/25	1	53.70	0	0.00	53.40	1	5,193	0.02%
2018/07/19	2	54.30	0	0.00	53.70	2	5,615	0.04%
2018/07/18	1	53.20	1	53.50	55.00	0	5,598	0.00%
2018/07/17	1	52.90	4	52.70	52.50	-3	5,448	-0.06%
2018/07/16	0	0.00	2	52.50	52.80	-2	5,456	-0.04%
2018/07/13	1	51.70	0	0.00	52.80	1	5,476	0.02%
2018/07/11	1	51.90	2	51.20	51.10	-1	5,609	-0.02%
2018/07/10	2	51.40	0	0.00	51.20	2	5,642	0.04%
2018/07/09	0	0.00	1	51.50	51.90	-1	5,687	-0.02%
2018/07/06	2	51.10	2	51.60	51.70	0	5,681	0.00%
2018/07/05	13	51.22	15	51.89	51.30	-2	5,724	-0.03%
2018/07/04	4	50.90	1	51.50	50.60	3	5,784	0.05%
2018/07/03	5	53.76	6	54.23	52.80	-1	5,779	-0.02%
2018/07/02	11	56.80	10	57.40	56.60	1	5,676	0.02%
2018/06/29	1	56.60	2	56.95	56.90	-1	5,851	-0.02%
2018/06/28	11	55.91	0	0.00	55.80	11	6,004	0.18%
2018/06/27	1	57.50	0	0.00	56.90	1	6,064	0.02%
2018/06/25	1	56.80	1	56.90	56.60	0	6,399	0.00%
2018/06/21	4	57.23	3	57.13	56.50	1	6,885	0.01%
2018/06/20	3	57.67	0	0.00	56.90	3	6,973	0.04%
2018/06/19	0	0.00	18	59.58	59.00	-18	7,225	-0.25%
2018/06/15	4	59.38	3	59.33	59.30	1	7,445	0.01%
2018/06/14	2	59.90	11	59.54	59.50	-9	7,359	-0.12%
2018/06/13	1	59.90	3	60.00	59.90	-2	7,333	-0.03%
2018/06/12	0	0.00	1	59.20	59.20	-1	7,402	-0.01%
2018/06/11	0	60.10	0	0.00	59.60	0	7,387	0.00%
2018/06/08	3	60.27	4	60.68	60.20	-1	7,373	-0.01%
2018/06/07	3	59.90	3	60.50	59.70	0	7,417	0.00%
2018/06/06	2	60.90	0	0.00	60.60	2	7,372	0.03%
2018/06/05	1	60.10	10	60.00	59.90	-9	7,306	-0.12%
2018/06/04	1	59.00	1	59.10	59.20	0	7,203	0.00%
2018/05/31	1	58.60	0	0.00	58.60	1	7,188	0.01%
2018/05/30	0	58.60	0	0.00	58.50	0	7,156	0.00%
2018/05/29	0	0.00	10	58.50	58.30	-10	7,114	-0.14%
2018/05/28	2	58.95	1	58.70	58.60	1	7,133	0.01%
2018/05/25	1	58.20	1	58.20	58.20	0	7,156	0.00%
2018/05/24	0	0.00	2	58.90	59.10	-2	7,129	-0.03%
2018/05/23	3	57.40	0	0.00	57.20	3	7,063	0.04%
2018/05/18	0	0.00	2	58.60	58.30	-2	7,084	-0.03%
2018/05/17	28	59.81	27	60.36	59.50	1	7,133	0.01%
2018/05/16	5	58.62	5	59.02	58.40	0	6,987	0.00%
2018/05/15	10	58.30	2	59.00	57.80	8	7,014	0.11%
2018/05/14	15	57.07	27	57.07	56.80	-12	7,104	-0.17%
2018/05/11	0	0.00	0.1	56.70	56.40	-0.1	7,124	0.00%
2018/05/10	21	56.59	20	57.20	56.50	1	7,105	0.01%
2018/05/09	2	56.75	1	56.40	56.40	1	7,127	0.01%
2018/05/08	5	58.44	4	58.40	57.50	1	7,379	0.01%
2018/05/07	4	56.75	1	56.80	56.70	3	7,288	0.04%
2018/05/04	1	59.00	0	0.00	58.50	1	7,268	0.01%
2018/05/02	1	58.30	0	0.00	58.40	1	7,308	0.01%
2018/04/30	1	58.50	4	59.20	60.50	-3	7,271	-0.04%
2018/04/27	5	56.62	0	0.00	55.00	5	7,150	0.07%
2018/04/26	5	59.30	3	58.77	57.40	2	7,033	0.03%
2018/04/25	1	60.70	2	60.80	60.70	-1	6,981	-0.01%
2018/04/24	3	60.57	1	60.90	60.00	2	7,009	0.03%
2018/04/23	0	0.00	2	61.40	61.20	-2	7,046	-0.03%
2018/04/20	3	62.00	0	0.00	62.50	3	7,074	0.04%
2018/04/19	2	61.80	0	0.00	61.50	2	7,065	0.03%
2018/04/18	0	0.00	0.1	62.30	61.80	-0.1	7,038	0.00%
2018/04/17	1	63.80	1	61.80	61.80	0	7,018	0.00%
2018/04/16	1	62.80	3	62.80	62.10	-2	6,974	-0.03%
2018/04/13	1	63.00	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	64.00	0	0.00	63.60	1	7,059	0.01%
2018/04/10	12	65.54	3	64.50	64.50	9	7,222	0.12%
2018/04/09	22	67.93	18	68.63	66.50	4	7,178	0.06%
2018/04/03	0	0.00	5	67.40	67.60	-5	7,098	-0.07%
2018/04/02	6	68.83	7.5	68.81	67.30	-1.5	7,089	-0.02%
2018/03/31	5	67.96	5	68.28	68.10	0	6,997	0.00%
2018/03/30	3	66.80	2	67.10	66.30	1	6,861	0.01%
2018/03/29	1	66.40	0	0.00	66.30	1	6,865	0.02%
2018/03/28	4	66.73	2	67.90	66.20	2	6,917	0.03%
2018/03/27	3	65.43	16	66.56	67.00	-13	7,085	-0.18%
2018/03/26	5	63.56	3	63.00	63.00	2	6,669	0.03%
2018/03/23	6	63.90	4	63.90	63.90	2	6,718	0.03%
2018/03/22	14	67.36	4	69.25	66.00	10	6,790	0.15%
2018/03/21	1	64.60	12	64.93	67.60	-11	6,851	-0.16%
2018/03/19	1	62.50	0	0.00	62.40	1	6,891	0.01%
2018/03/16	1	63.10	0	0.00	62.30	1	6,897	0.01%
2018/03/13	2	63.40	1	63.50	63.00	1	6,827	0.01%
2018/03/09	0	0.00	1	61.70	61.10	-1	6,828	-0.01%
2018/03/08	2	60.95	0	0.00	61.10	2	6,825	0.03%
2018/03/07	2	60.05	1	60.00	60.50	1	6,847	0.01%
2018/03/05	1	60.50	0	0.00	60.50	1	6,887	0.01%
2018/02/27	0	61.50	0	0.00	61.00	0	6,895	0.00%
2018/02/22	2	62.00	0	0.00	62.00	2	7,022	0.03%
2018/02/21	0	0.00	1	62.30	63.00	-1	7,023	-0.01%
2018/02/09	3	58.30	3	59.30	60.00	0	7,002	0.00%
2018/02/08	6	62.62	0	0.00	62.10	6	6,923	0.09%
2018/02/07	1	63.80	0	0.00	63.50	1	6,972	0.01%
2018/02/06	3	64.50	8	62.08	62.30	-5	6,922	-0.07%
2018/02/05	5	68.46	1	68.60	68.60	4	6,841	0.06%
2018/02/02	1	70.60	5	70.52	70.60	-4	6,869	-0.06%
2018/02/01	2	71.25	0	0.00	70.50	2	6,928	0.03%
2018/01/31	9	72.54	7	73.91	71.00	2	6,891	0.03%
2018/01/30	0	0.00	3	71.10	71.40	-3	6,613	-0.05%
2018/01/29	1	70.10	5	70.46	70.20	-4	6,547	-0.06%
2018/01/26	1	69.40	3	69.50	69.30	-2	6,519	-0.03%
2018/01/25	8	69.20	8	69.33	68.60	0	6,529	0.00%
2018/01/24	7	69.40	3	69.40	69.20	4	6,512	0.06%
2018/01/23	8	69.68	1	70.70	69.50	7	6,482	0.11%
2018/01/19	2	71.60	0	0.00	71.10	2	6,489	0.03%
2018/01/18	2	73.25	0	0.00	72.00	2	6,477	0.03%
2018/01/17	1	73.70	2	73.10	73.00	-1	6,488	-0.02%
2018/01/16	1	72.50	4	73.08	72.60	-3	6,478	-0.05%
2018/01/15	3	71.97	1	72.10	71.80	2	6,461	0.03%
2018/01/12	1	70.90	0	0.00	71.30	1	6,496	0.02%
2018/01/11	4	70.33	3	70.50	70.20	1	6,582	0.02%
2018/01/10	5	71.06	3	71.03	70.80	2	6,671	0.03%
2018/01/09	1	72.50	2	72.90	72.30	-1	6,799	-0.01%
2018/01/08	10	72.83	3	72.67	72.00	7	6,845	0.10%
2018/01/05	15	75.73	3	76.00	75.20	12	6,877	0.17%
2018/01/04	2	74.60	11	75.52	75.60	-9	6,877	-0.13%
2018/01/03	3	74.30	1	74.90	74.20	2	6,916	0.03%
2018/01/02	1	73.80	1	74.00	73.90	0	6,985	0.00%