宏達電 (2498)-群益金鼎-桃園券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股▼0.80%
1094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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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
2024/11/21	0.1	43.20	0	0.00	43.05	0.1	8,338	0.00%
2024/11/20	2	43.00	0	0.00	42.95	2	8,400	0.02%
2024/11/19	0	43.50	12	43.58	43.30	-12	8,411	-0.14%
2024/11/18	1	42.55	0	0.00	42.85	1	8,411	0.01%
2024/11/15	1	43.55	0	0.00	42.95	1	8,400	0.01%
2024/11/14	0.5	42.70	0	0.00	42.50	0.5	8,377	0.01%
2024/11/13	0	44.80	0	0.00	43.90	0	8,331	0.00%
2024/11/11	0	45.00	1	45.10	45.10	-1	8,344	-0.01%
2024/11/08	7	44.75	3	44.46	44.35	4	8,338	0.05%
2024/11/07	0	0.00	4	44.74	44.95	-4	8,390	-0.05%
2024/11/05	3	44.53	2	44.38	44.10	1	8,453	0.01%
2024/11/04	0	0.00	1	43.95	43.55	-1	8,560	-0.01%
2024/11/01	2	42.85	4	42.98	43.10	-2	8,647	-0.02%
2024/10/30	2	44.03	2	44.40	44.00	0	8,625	0.00%
2024/10/29	6	44.44	3	44.83	44.30	3	8,670	0.04%
2024/10/28	3.1	45.51	3	45.72	45.70	0.1	8,623	0.00%
2024/10/25	0	45.85	2	45.65	45.60	-2	8,590	-0.02%
2024/10/24	6	45.96	13	46.39	45.85	-7	8,579	-0.08%
2024/10/23	8	48.23	6	47.60	47.60	2	8,427	0.02%
2024/10/22	1.1	48.23	0	0.00	47.90	1.1	8,331	0.01%
2024/10/21	20.1	48.37	9	48.59	48.00	11.1	8,363	0.13%
2024/10/18	2	48.75	3	49.23	48.40	-1	8,356	-0.01%
2024/10/17	0	0.00	1	48.45	48.65	-1	8,247	-0.01%
2024/10/16	11	48.18	13	48.50	47.80	-2	8,203	-0.02%
2024/10/15	15	48.66	8	49.02	48.60	7	8,126	0.09%
2024/10/14	7	47.50	2	47.60	47.65	5	8,029	0.06%
2024/10/11	2	48.59	2	47.65	47.50	0	8,014	0.00%
2024/10/09	3	48.43	0	0.00	48.20	3	7,955	0.04%
2024/10/08	36	49.58	23	49.94	49.70	13	7,827	0.17%
2024/10/07	18	51.17	11	51.45	51.50	7	7,596	0.09%
2024/10/04	45.1	52.89	51	53.53	52.00	-5.9	7,325	-0.08%
2024/10/01	17	49.09	84.2	50.17	52.00	-67.2	6,000	-1.12%
2024/09/30	19	47.38	26	47.67	47.35	-7	5,144	-0.14%
2024/09/27	2	44.98	2	45.58	45.25	0	4,849	0.00%
2024/09/26	4	44.71	19	45.23	44.20	-15	4,852	-0.31%
2024/09/25	2	44.43	2	44.79	44.00	0	4,798	0.00%
2024/09/24	1	44.16	3	44.00	44.00	-2	4,800	-0.04%
2024/09/23	0	44.90	0	45.15	44.50	0	4,824	0.00%
2024/09/20	18	45.18	34	45.84	44.65	-16	4,885	-0.33%
2024/09/19	0.1	44.95	5	44.94	45.25	-4.9	4,917	-0.10%
2024/09/18	12	45.18	17.1	46.53	44.80	-5.1	5,096	-0.10%
2024/09/16	0	0.00	2.1	45.75	45.65	-2.1	5,570	-0.04%
2024/09/13	4	45.51	3	44.87	45.45	1	5,934	0.02%
2024/09/12	0	0.00	2	44.25	44.15	-2	5,920	-0.03%
2024/09/11	7	42.96	3	43.78	43.40	4	5,950	0.07%
2024/09/10	16	42.94	4	42.73	42.45	12	5,973	0.20%
2024/09/06	0	0.00	15	44.50	44.55	-15	6,028	-0.25%
2024/09/05	3	44.18	3	44.48	44.15	0	6,108	0.00%
2024/09/04	11.2	42.23	0	0.00	42.05	11.2	6,165	0.18%
2024/08/30	6	44.59	0	0.00	44.50	6	6,480	0.09%
2024/08/29	2	44.63	0	0.00	44.65	2	6,511	0.03%
2024/08/28	3	45.37	0	0.00	45.00	3	6,511	0.05%
2024/08/27	3	44.97	1	45.25	45.50	2	6,648	0.03%
2024/08/26	0	0.00	4.1	45.33	45.50	-4.1	6,654	-0.06%
2024/08/22	54	43.81	55.2	43.93	44.30	-1.2	6,625	-0.02%
2024/08/21	4	43.05	4	43.03	42.95	0	6,599	0.00%
2024/08/20	0	42.60	0	0.00	42.70	0	6,590	0.00%
2024/08/19	1	42.30	0	0.00	42.05	1	6,592	0.02%
2024/08/16	0	0.00	5.1	41.85	42.10	-5.1	6,599	-0.08%
2024/08/15	5	41.20	6	41.07	41.25	-1	6,589	-0.02%
2024/08/14	1	40.70	1	40.75	40.80	0	6,580	0.00%
2024/08/12	0	0.00	26	39.62	39.50	-26	6,531	-0.40%
2024/08/09	1	39.05	1	39.95	38.75	0	6,522	0.00%
2024/08/08	1	38.11	3	39.02	39.05	-2	6,439	-0.03%
2024/08/07	1	39.60	3.1	39.40	39.45	-2.1	6,441	-0.03%
2024/08/06	0.1	37.99	0	0.00	37.80	0.1	6,471	0.00%
2024/08/05	11.2	38.87	0	0.00	38.70	11.2	6,337	0.18%
2024/08/02	0.2	43.50	0	0.00	42.95	0.2	6,230	0.00%
2024/08/01	0.1	44.23	6	44.88	45.00	-5.9	6,201	-0.09%
2024/07/31	1	43.05	0.1	44.25	44.05	0.9	6,132	0.01%
2024/07/30	1	42.10	0.1	42.55	43.20	0.9	6,085	0.01%
2024/07/29	0.2	42.85	2.1	42.35	42.30	-1.9	6,086	-0.03%
2024/07/26	0.6	43.40	0	0.00	43.25	0.6	6,074	0.01%
2024/07/23	0	0.00	0.1	44.45	44.35	-0.1	6,090	0.00%
2024/07/22	0	45.00	0	0.00	43.90	0	6,083	0.00%
2024/07/19	3	44.95	0	0.00	45.10	3	6,045	0.05%
2024/07/18	2	45.75	0	0.00	46.15	2	5,992	0.03%
2024/07/17	0	46.35	0	46.50	46.10	0	5,951	0.00%
2024/07/15	19	46.13	0	0.00	45.80	19	5,987	0.32%
2024/07/11	0	46.95	1	47.65	46.70	-1	5,934	-0.02%
2024/07/10	28	47.50	28	47.76	47.15	0	5,978	0.00%
2024/07/09	1	46.80	0	0.00	46.80	1	5,931	0.02%
2024/07/08	6	48.32	1	47.50	47.50	5	5,888	0.08%
2024/07/05	3	48.85	20	48.73	48.00	-17	5,851	-0.29%
2024/07/04	0	0.00	7	45.84	45.90	-7	5,656	-0.12%
2024/07/02	4	45.29	3	45.37	45.20	1	5,655	0.02%
2024/06/28	1	46.25	0	0.00	46.15	1	5,614	0.02%
2024/06/27	1	46.35	3	46.10	45.95	-2	5,624	-0.04%
2024/06/26	4	47.21	1	47.15	46.60	3	5,580	0.05%
2024/06/25	0	0.00	10	47.55	47.55	-10	5,513	-0.18%
2024/06/24	5.1	47.55	12	48.93	47.50	-6.9	5,451	-0.13%
2024/06/21	30	49.45	31.1	49.19	49.25	-1.1	5,313	-0.02%
2024/06/20	48	47.84	24.6	47.69	48.05	23.4	4,903	0.48%
2024/06/19	1	45.40	0	0.00	45.40	1	4,535	0.02%
2024/06/18	0	0.00	10	46.35	45.70	-10	4,530	-0.22%
2024/06/17	10	46.05	3	45.63	46.05	7	4,514	0.16%
2024/06/14	2	45.65	0	0.00	45.20	2	4,460	0.04%
2024/06/13	1.1	45.64	1	46.75	45.20	0.1	4,407	0.00%
2024/06/12	0	0.00	0.1	45.90	45.65	-0.1	4,312	0.00%
2024/06/11	4.1	45.84	3	45.93	45.40	1.1	4,227	0.02%
2024/06/07	23	46.48	44.6	45.29	46.15	-21.6	4,145	-0.52%
2024/06/06	1	43.30	2	43.00	42.85	-1	3,858	-0.03%
2024/06/05	1	43.55	1	44.15	43.15	0	3,841	0.00%
2024/06/04	2	43.85	2	44.58	43.70	0	3,945	0.00%
2024/06/03	1	44.00	1	44.40	44.00	0	4,003	0.00%
2024/05/31	3	43.78	9.1	44.13	43.60	-6.1	4,148	-0.15%
2024/05/30	1.1	43.18	2	43.53	43.15	-0.9	4,029	-0.02%
2024/05/29	0	44.10	0.1	44.25	43.30	-0.1	4,067	0.00%
2024/05/28	0	0.00	0.1	43.40	43.40	-0.1	4,037	0.00%
2024/05/27	0	0.00	2	43.05	43.30	-2	4,072	-0.05%
2024/05/24	3.3	41.92	1	42.10	42.05	2.3	4,234	0.05%
2024/05/23	2	42.95	0	0.00	42.50	2	4,241	0.05%
2024/05/22	4	43.61	1	43.40	43.50	3	4,278	0.07%
2024/05/20	0	0.00	1.1	43.32	43.40	-1.1	4,363	-0.03%
2024/05/15	0	0.00	1	42.80	42.60	-1	4,435	-0.02%
2024/05/14	0	0.00	12	42.18	42.25	-12	4,440	-0.27%
2024/05/13	2	42.00	2.1	42.25	42.00	-0.1	4,541	0.00%
2024/05/10	2.1	40.97	0	0.00	41.60	2.1	4,543	0.05%
2024/05/09	0	42.14	0	0.00	41.60	0	4,525	0.00%
2024/05/02	1	42.55	0	0.00	42.65	1	4,628	0.02%
2024/04/30	1	42.65	6	42.84	42.65	-5	4,710	-0.11%
2024/04/29	0	0.00	0.1	43.40	43.40	-0.1	4,755	0.00%
2024/04/26	0	0.00	1	42.15	42.05	-1	4,783	-0.02%
2024/04/25	0	41.80	0	0.00	41.70	0	4,837	0.00%
2024/04/24	1	42.60	0	0.00	42.40	1	4,880	0.02%
2024/04/23	1	42.20	1	42.35	42.15	0	4,994	0.00%
2024/04/22	1.5	42.40	1.1	41.70	41.45	0.4	5,075	0.01%
2024/04/19	3.2	41.89	10	41.80	41.45	-6.8	5,086	-0.13%
2024/04/18	0.2	42.50	1.1	42.40	43.25	-0.9	5,124	-0.02%
2024/04/17	1.5	43.13	6	43.30	42.80	-4.5	5,293	-0.09%
2024/04/16	5.4	43.73	0	0.00	42.90	5.4	5,669	0.10%
2024/04/12	1	46.05	2	46.28	46.05	-1	7,381	-0.01%
2024/04/11	1.1	45.59	0	0.00	45.55	1.1	7,361	0.01%
2024/04/10	1	46.55	0	0.00	46.40	1	7,393	0.01%
2024/04/09	2	46.50	0	0.00	46.65	2	7,483	0.03%
2024/04/03	2	46.75	0	0.00	47.20	2	7,548	0.03%
2024/04/02	2	47.65	0	0.00	47.50	2	7,602	0.03%
2024/04/01	0	0.00	2	48.10	48.25	-2	7,772	-0.03%
2024/03/29	3	47.38	2	47.88	47.20	1	7,874	0.01%
2024/03/28	2	47.40	5	47.50	47.65	-3	8,335	-0.04%
2024/03/27	17	47.70	1	48.25	47.65	16	8,601	0.19%
2024/03/26	8	47.82	4	47.48	47.85	4	8,590	0.05%
2024/03/25	7	48.68	6.1	49.37	48.00	0.9	8,579	0.01%
2024/03/22	0	47.10	2	47.18	47.45	-2	8,472	-0.02%
2024/03/21	0	0.00	3	46.70	47.05	-3	8,556	-0.04%
2024/03/20	1	45.60	1	46.20	46.00	0	8,743	0.00%
2024/03/19	1	45.40	0	0.00	45.65	1	9,139	0.01%
2024/03/18	0	0.00	1	45.50	45.80	-1	9,152	-0.01%
2024/03/15	2	45.25	0	0.00	45.15	2	9,180	0.02%
2024/03/14	0	45.90	1	45.75	45.50	-1	9,179	-0.01%
2024/03/13	0.5	46.05	0	0.00	45.90	0.5	9,195	0.01%
2024/03/12	1	46.60	2	46.50	47.25	-1	9,209	-0.01%
2024/03/11	0	0.00	39	46.22	46.20	-39	9,198	-0.42%
2024/03/08	2.2	46.72	7.1	46.72	45.90	-4.9	9,224	-0.05%
2024/03/07	4	47.60	2.1	47.65	47.00	1.9	9,146	0.02%
2024/03/06	15.2	47.57	0	0.00	47.10	15.2	9,092	0.17%
2024/03/05	5	49.00	1	49.05	48.90	4	8,969	0.04%
2024/03/04	2	49.20	3	49.57	49.20	-1	8,958	-0.01%
2024/03/01	1	49.00	0	49.20	48.95	1	8,982	0.01%
2024/02/29	0	48.90	0	0.00	48.75	0	8,985	0.00%
2024/02/27	18	48.93	7	51.00	48.60	11	9,009	0.12%
2024/02/26	5	48.54	1	48.60	49.00	4	8,870	0.05%
2024/02/23	15.2	48.91	0	0.00	48.50	15.2	8,971	0.17%
2024/02/22	1	49.15	1	49.85	49.00	0	8,973	0.00%
2024/02/20	1	50.40	0	0.00	49.20	1	9,182	0.01%
2024/02/19	10	50.10	0	0.00	50.00	10	9,162	0.11%
2024/02/16	0	0.00	2	49.90	50.00	-2	9,254	-0.02%
2024/02/15	10	49.00	1	48.90	49.35	9	9,323	0.10%
2024/02/05	5	49.56	0	0.00	49.05	5	9,356	0.05%
2024/02/02	3	50.20	1	51.20	50.00	2	9,286	0.02%
2024/02/01	0	0.00	39	50.60	50.70	-39	9,271	-0.42%
2024/01/31	2	49.65	11	49.30	49.10	-9	9,321	-0.10%
2024/01/30	2	49.50	0	0.00	49.50	2	9,409	0.02%
2024/01/25	17	50.73	5	50.50	50.50	12	9,699	0.12%
2024/01/24	10	52.10	11	52.76	51.40	-1	9,681	-0.01%
2024/01/23	1	52.00	1	52.20	51.70	0	9,628	0.00%
2024/01/22	5	51.22	2	51.05	51.50	3	9,589	0.03%
2024/01/19	1	50.30	1	50.00	50.30	0	9,606	0.00%
2024/01/17	1.5	49.37	1	49.65	49.15	0.5	9,534	0.01%
2024/01/16	0.5	50.40	1	50.50	50.30	-0.5	9,430	-0.01%
2024/01/15	2	51.55	2	52.10	51.30	0	9,357	0.00%
2024/01/12	14	51.71	2	52.30	51.60	12	9,351	0.13%
2024/01/11	4	52.95	5	51.92	52.10	-1	9,297	-0.01%
2024/01/10	7	52.83	22	52.38	52.20	-15	9,242	-0.16%
2024/01/09	22	54.75	55	55.11	54.70	-33	8,994	-0.37%
2024/01/08	24	53.25	21.6	53.36	52.90	2.4	7,866	0.03%
2024/01/05	0	49.05	0	0.00	48.90	0	7,192	0.00%
2024/01/04	8	48.88	1	49.15	48.65	7	7,219	0.10%
2024/01/03	5	49.46	0	0.00	49.40	5	7,236	0.07%
2023/12/28	2	51.65	1	51.70	51.60	1	7,246	0.01%
2023/12/27	11	52.49	2	53.00	52.10	9	7,194	0.13%
2023/12/26	2	51.80	0	0.00	51.50	2	7,015	0.03%
2023/12/25	15	52.83	14.1	53.77	52.00	0.9	6,901	0.01%
2023/12/22	10	51.47	22.5	51.42	51.20	-12.5	6,432	-0.19%
2023/12/21	0	0.00	3	48.98	49.15	-3	6,176	-0.05%
2023/12/20	0	49.00	5	49.00	49.55	-5	6,172	-0.08%
2023/12/19	6	48.63	0	0.00	48.65	6	6,148	0.10%
2023/12/18	7.1	49.23	6.2	49.27	49.25	0.9	6,148	0.01%
2023/12/15	10.1	50.97	10	50.46	50.80	0.1	6,065	0.00%
2023/12/14	11.1	51.26	48.5	51.84	52.00	-37.4	5,873	-0.64%
2023/12/13	1	48.60	0	0.00	48.30	1	5,425	0.02%
2023/12/08	1	48.85	0	0.00	48.85	1	5,475	0.02%
2023/12/07	3	49.07	0	0.00	48.40	3	5,460	0.05%
2023/12/04	5	49.75	4	49.85	49.75	1	5,473	0.02%
2023/12/01	1	49.50	0	0.00	49.45	1	5,453	0.02%
2023/11/30	2	50.08	1	50.50	50.20	1	5,414	0.02%
2023/11/29	1	49.90	1	49.70	49.65	0	5,370	0.00%
2023/11/27	1.1	48.83	1	49.30	48.45	0.1	5,299	0.00%
2023/11/24	1.3	49.02	2	49.00	49.05	-0.7	5,291	-0.01%
2023/11/23	0	0.00	3	50.33	50.10	-3	5,249	-0.06%
2023/11/22	0	0.00	1	50.19	50.00	-1	5,226	-0.02%
2023/11/21	2	49.30	1	49.25	49.30	1	5,125	0.02%
2023/11/20	1	49.10	0	0.00	49.15	1	5,091	0.02%
2023/11/17	1	49.20	7.5	49.58	49.45	-6.5	5,037	-0.13%
2023/11/16	3	48.00	0	0.00	48.15	3	4,841	0.06%
2023/11/15	0	0.00	90	48.14	48.00	-90	4,817	-1.87%
2023/11/14	43	47.42	22	47.63	47.20	21	4,728	0.44%
2023/11/13	33.1	46.72	40	46.30	46.75	-6.9	4,668	-0.15%
2023/11/10	0.1	46.25	0	0.00	45.90	0.1	4,645	0.00%
2023/11/09	52	46.73	41	46.32	46.30	11	4,668	0.24%
2023/11/08	45	47.25	54	47.38	47.40	-9	4,731	-0.19%
2023/11/07	36.1	46.00	1	46.05	46.05	35.1	4,652	0.75%
2023/11/06	0	0.00	10	48.05	48.10	-10	4,602	-0.22%
2023/11/03	50	47.28	24.1	47.93	47.40	25.9	4,549	0.57%
2023/11/01	0.1	44.35	0	0.00	44.75	0.1	4,470	0.00%
2023/10/31	5	45.00	0	0.00	44.10	5	4,598	0.11%
2023/10/27	11	46.07	1	47.30	46.00	10	4,872	0.21%
2023/10/26	0.1	45.39	0	0.00	45.15	0.1	4,880	0.00%
2023/10/25	0	0.00	6	46.52	46.60	-6	4,945	-0.12%
2023/10/23	1	45.30	0	0.00	45.30	1	5,087	0.02%
2023/10/20	0.2	45.70	0	0.00	45.70	0.2	5,146	0.00%
2023/10/19	3.1	45.98	0	0.00	45.85	3.1	5,182	0.06%
2023/10/18	24	46.78	0	0.00	46.60	24	5,274	0.45%
2023/10/17	6	48.42	15	48.11	48.10	-9	5,172	-0.17%
2023/10/16	11	49.09	0	0.00	49.05	11	5,121	0.21%
2023/10/11	1	48.85	2	50.80	49.25	-1	5,491	-0.02%
2023/10/06	0.5	49.75	12	49.70	49.65	-11.5	5,673	-0.20%
2023/10/05	1	50.20	4.1	49.63	50.30	-3.1	6,014	-0.05%
2023/10/04	2.5	47.46	1	47.45	47.45	1.5	6,175	0.02%
2023/09/28	0	0.00	1	48.30	48.10	-1	6,410	-0.02%
2023/09/26	1	48.65	0	0.00	48.65	1	6,496	0.02%
2023/09/25	5	49.50	0	0.00	49.45	5	6,506	0.08%
2023/09/22	5	48.57	0	0.00	49.65	5	6,536	0.08%
2023/09/21	0.2	48.69	27	48.44	48.45	-26.8	6,600	-0.41%
2023/09/19	1.3	49.69	0	0.00	49.45	1.3	6,662	0.02%
2023/09/18	1	50.60	1	50.50	50.50	0	6,695	0.00%
2023/09/15	0	0.00	6	50.50	50.40	-6	6,888	-0.09%
2023/09/14	2	50.30	1	50.80	50.90	1	6,926	0.01%
2023/09/13	1	49.70	1	49.40	49.50	0	6,999	0.00%
2023/09/12	1	49.85	0	0.00	49.80	1	7,080	0.01%
2023/09/11	1	49.70	0	0.00	49.30	1	7,089	0.01%
2023/09/08	6	50.40	0	0.00	50.10	6	7,114	0.08%
2023/09/07	1	51.30	0	0.00	51.00	1	7,133	0.01%
2023/09/06	1	52.10	9	52.11	51.80	-8	7,155	-0.11%
2023/08/31	3	52.93	5	53.08	52.80	-2	7,669	-0.03%
2023/08/30	1	52.30	3	52.27	52.50	-2	8,030	-0.02%
2023/08/29	2	51.80	2	51.45	51.80	0	8,139	0.00%
2023/08/28	0	0.00	3	50.43	50.40	-3	8,214	-0.04%
2023/08/25	2	50.50	1	51.20	51.10	1	8,264	0.01%
2023/08/24	3	51.40	25	51.06	51.10	-22	8,394	-0.26%
2023/08/22	5	50.80	5	52.00	50.70	0	8,767	0.00%
2023/08/21	20	51.20	0	0.00	51.20	20	8,833	0.23%
2023/08/17	0.1	49.95	3	51.00	51.00	-3	8,893	-0.03%
2023/08/16	0	0.00	1	50.20	50.40	-1	8,956	-0.01%
2023/08/15	0	49.90	2	49.80	50.00	-2	8,958	-0.02%
2023/08/14	6.1	49.16	0	0.00	49.10	6.1	9,137	0.07%
2023/08/11	0.5	50.31	0	0.00	50.10	0.5	9,121	0.01%
2023/08/10	7.5	50.65	0	0.00	50.50	7.5	9,128	0.08%
2023/08/09	0	0.00	1	51.80	51.90	-1	9,074	-0.01%
2023/08/08	0.1	51.90	4	52.00	51.90	-4	9,086	-0.04%
2023/08/07	0	51.40	14	51.59	52.30	-14	9,133	-0.15%
2023/08/04	8	51.36	1	51.40	51.10	7	9,024	0.08%
2023/08/02	7	53.89	10	52.80	52.50	-3	8,926	-0.03%
2023/08/01	0	55.90	0	0.00	55.60	0	8,713	0.00%
2023/07/31	5	55.80	1	55.90	55.80	4	8,672	0.05%
2023/07/28	0	0.00	8	56.29	56.00	-8	8,619	-0.09%
2023/07/27	1	57.40	1	57.10	57.20	0	8,602	0.00%
2023/07/25	0	0.00	4	55.80	55.70	-4	8,563	-0.05%
2023/07/24	1	56.80	0	0.00	56.30	1	8,609	0.01%
2023/07/21	10	57.10	25	56.98	57.80	-15	8,621	-0.17%
2023/07/20	5	56.00	4	56.00	57.00	1	8,657	0.01%
2023/07/19	5	56.00	5	56.36	55.60	0	8,690	0.00%
2023/07/18	3	57.10	1	57.60	56.70	2	8,788	0.02%
2023/07/17	10	58.20	2	58.45	58.50	8	8,914	0.09%
2023/07/14	43	58.97	5	59.06	58.80	38	8,991	0.42%
2023/07/13	4	58.85	10	59.24	58.40	-6	8,953	-0.07%
2023/07/12	14	59.47	11	59.15	57.70	3	8,770	0.03%
2023/07/11	12	57.74	18	57.93	58.00	-6	8,506	-0.07%
2023/07/10	6	56.00	10	55.50	55.30	-4	8,312	-0.05%
2023/07/07	60	56.35	0	0.00	55.90	60	8,305	0.72%
2023/07/06	7	57.40	2	57.30	56.80	5	8,385	0.06%
2023/07/05	1	57.20	0	0.00	56.80	1	8,668	0.01%
2023/07/04	0	0.00	1	57.10	57.20	-1	9,133	-0.01%
2023/06/30	2	56.70	0	0.00	57.10	2	9,320	0.02%
2023/06/29	1	57.10	3	57.70	57.00	-2	9,382	-0.02%
2023/06/28	7	56.46	5	56.48	56.40	2	9,417	0.02%
2023/06/27	7	56.79	5	56.88	56.40	2	9,657	0.02%
2023/06/26	1	57.50	0	0.00	57.40	1	9,898	0.01%
2023/06/21	0	0.00	1	58.90	58.70	-1	10,018	-0.01%
2023/06/20	2	58.80	0	0.00	58.70	2	9,944	0.02%
2023/06/19	26	59.33	1	59.00	58.90	25	10,023	0.25%
2023/06/16	20	60.28	23	60.66	60.50	-3	10,044	-0.03%
2023/06/15	2	60.20	4	60.50	60.20	-2	10,095	-0.02%
2023/06/14	3	60.57	0	0.00	60.20	3	10,260	0.03%
2023/06/13	1	61.30	2	61.05	61.00	-1	10,510	-0.01%
2023/06/12	1	60.40	4.1	60.40	60.20	-3.1	10,964	-0.03%
2023/06/09	3	60.50	0	0.00	60.40	3	11,189	0.03%
2023/06/08	9	60.87	0	0.00	60.40	9	11,507	0.08%
2023/06/07	10	61.50	2	62.00	62.00	8	11,855	0.07%
2023/06/06	16	61.28	16	61.64	61.00	0	12,463	0.00%
2023/06/05	17.1	64.59	45	64.78	63.60	-27.9	12,483	-0.22%
2023/06/02	0	0.00	1	63.00	62.90	-1	12,292	-0.01%
2023/06/01	6	61.98	7	62.46	62.40	-1	12,408	-0.01%
2023/05/31	1	62.10	6	62.07	61.80	-5	12,681	-0.04%
2023/05/30	8.1	61.54	15	61.63	61.80	-6.9	13,018	-0.05%
2023/05/29	4	61.70	28.5	60.93	61.50	-24.5	13,433	-0.18%
2023/05/26	8	58.85	0	0.00	58.40	8	13,751	0.06%
2023/05/25	16	60.06	8	59.79	59.40	8	14,297	0.06%
2023/05/24	7	59.60	1	59.40	59.60	6	14,541	0.04%
2023/05/23	1	59.80	0	0.00	60.10	1	15,234	0.01%
2023/05/22	0	0.00	19	59.91	60.30	-19	15,543	-0.12%
2023/05/19	4	58.98	1	58.80	59.00	3	15,668	0.02%
2023/05/18	5	59.32	5	59.60	58.90	0	15,860	0.00%
2023/05/17	2	58.05	7	58.20	58.40	-5	16,248	-0.03%
2023/05/16	1	57.70	1	57.60	57.60	0	16,400	0.00%
2023/05/15	2	56.75	16	56.60	56.60	-14	16,607	-0.08%
2023/05/12	0	0.00	1	56.20	57.20	-1	17,142	-0.01%
2023/05/11	1	57.90	1	56.00	56.00	0	17,695	0.00%
2023/05/10	0	0.00	6	56.50	57.50	-6	18,116	-0.03%
2023/05/09	1.2	56.47	0	0.00	56.80	1.2	18,824	0.01%
2023/05/05	0	0.00	1	57.20	57.30	-1	21,816	0.00%
2023/05/04	0	0.00	5	57.04	56.80	-5	22,378	-0.02%
2023/05/03	2	56.50	0	0.00	56.50	2	22,607	0.01%
2023/05/02	0	0.00	2	57.30	57.50	-2	22,964	-0.01%
2023/04/28	15	57.07	14	56.93	56.70	1	23,193	0.00%
2023/04/27	1	55.90	1	56.80	56.20	0	23,205	0.00%
2023/04/26	1.3	56.37	5	55.64	56.50	-3.7	23,243	-0.02%
2023/04/25	3	56.17	1	57.50	55.90	2	23,544	0.01%
2023/04/24	14	58.20	6	58.13	58.00	8	23,797	0.03%
2023/04/21	8	58.79	4	59.20	58.10	4	23,910	0.02%
2023/04/20	41	60.64	3	60.73	59.60	38	23,913	0.16%
2023/04/19	19	62.76	1.1	62.06	61.70	17.9	23,949	0.07%
2023/04/18	4.1	63.78	1	64.30	63.30	3.1	24,001	0.01%
2023/04/17	3	65.10	5.5	64.75	64.60	-2.5	24,530	-0.01%
2023/04/14	1	64.30	3	64.53	64.30	-2	24,969	-0.01%
2023/04/13	10	63.95	0	0.00	63.70	10	25,245	0.04%
2023/04/12	3.5	64.83	5	64.82	64.70	-1.5	25,380	-0.01%
2023/04/11	24	64.71	10	65.50	64.30	14	25,460	0.05%
2023/04/10	46	64.59	47	65.17	65.20	-1	25,447	0.00%
2023/04/07	21	64.66	44.2	64.91	64.10	-23.2	25,252	-0.09%
2023/04/06	3	62.47	9	63.46	63.60	-6	24,885	-0.02%
2023/03/31	9.2	62.13	13	62.07	62.60	-3.8	24,950	-0.02%
2023/03/30	14	61.72	10	62.03	62.00	4	25,029	0.02%
2023/03/29	10	61.85	40	61.70	61.60	-30	25,176	-0.12%
2023/03/28	36	62.89	20	61.74	61.70	16	25,355	0.06%
2023/03/27	24	64.27	54	64.34	63.60	-30	25,215	-0.12%
2023/03/24	9	63.27	6	64.00	63.00	3	25,157	0.01%
2023/03/23	4	63.23	3	63.23	63.10	1	25,160	0.00%
2023/03/22	6	63.25	16	63.09	63.30	-10	25,290	-0.04%
2023/03/21	2	62.70	12	63.77	62.70	-10	25,422	-0.04%
2023/03/20	3	62.30	22	62.84	63.20	-19	25,545	-0.07%
2023/03/17	2	61.75	6	61.88	62.20	-4	25,901	-0.02%
2023/03/16	38	62.14	3.1	61.38	61.10	34.9	26,237	0.13%
2023/03/15	18.1	63.19	49	63.80	63.00	-30.9	26,537	-0.12%
2023/03/14	18	62.34	15	62.89	62.50	3	26,978	0.01%
2023/03/13	8	60.99	3	61.67	62.60	5	27,719	0.02%
2023/03/10	15	62.69	5.5	62.89	62.60	9.5	28,235	0.03%
2023/03/09	52.5	65.12	69	65.62	64.40	-16.5	29,472	-0.06%
2023/03/08	28.8	63.67	31	63.60	63.40	-2.2	29,774	-0.01%
2023/03/07	11	65.05	4	65.35	64.90	7	29,637	0.02%
2023/03/06	14	64.44	15	64.72	64.80	-1	29,643	0.00%
2023/03/03	47	64.19	5.6	64.24	63.60	41.5	29,568	0.14%
2023/03/02	32	65.29	20	65.55	64.80	12	29,462	0.04%
2023/03/01	44.1	66.81	48	66.85	66.10	-4	29,189	-0.01%
2023/02/24	51	66.68	13.3	66.27	65.40	37.7	28,773	0.13%
2023/02/23	44.4	67.02	85	66.14	66.70	-40.6	28,439	-0.14%
2023/02/22	73.2	64.79	7	64.74	64.60	66.2	28,059	0.24%
2023/02/21	61.2	67.47	79	67.64	66.70	-17.8	27,948	-0.06%
2023/02/20	9	66.58	50	66.52	66.90	-41	27,536	-0.15%
2023/02/17	47	65.74	12	65.77	65.80	35	27,439	0.13%
2023/02/16	5	65.30	56	65.37	65.60	-51	27,622	-0.18%
2023/02/15	29.2	63.83	21	63.82	64.50	8.2	27,729	0.03%
2023/02/14	3	65.87	7	66.16	65.50	-4	27,359	-0.01%
2023/02/13	15	65.77	11	65.55	65.20	4	27,496	0.01%
2023/02/10	36	66.07	5	66.56	65.50	31	27,637	0.11%
2023/02/09	13	66.94	12.7	67.32	67.70	0.3	27,428	0.00%
2023/02/08	22	66.41	8.3	66.77	66.30	13.7	27,527	0.05%
2023/02/07	39	66.52	21	66.23	66.10	18	27,519	0.07%
2023/02/06	12	66.38	33.3	67.84	68.70	-21.3	27,040	-0.08%
2023/02/03	139	66.99	69.7	67.50	65.10	69.3	26,040	0.27%	大買/
2023/02/02	23	66.10	29	66.49	66.90	-6	24,490	-0.02%
2023/02/01	3	61.10	14	60.66	60.90	-11	24,173	-0.05%
2023/01/31	1	60.40	8	60.55	60.80	-7	24,234	-0.03%
2023/01/30	12	58.75	64	58.93	59.50	-52	24,065	-0.22%
2023/01/17	9	57.27	6	57.40	57.20	3	24,033	0.01%
2023/01/16	3	57.27	2	57.35	57.20	1	24,166	0.00%
2023/01/13	17	58.11	3	58.97	57.30	14	24,282	0.06%
2023/01/12	26	59.54	15	59.57	59.50	11	24,235	0.05%
2023/01/11	4	59.33	5	59.32	59.00	-1	24,121	0.00%
2023/01/10	4	58.98	2	58.95	58.80	2	24,312	0.01%
2023/01/09	21	58.74	12	59.69	58.70	9	24,559	0.04%
2023/01/06	2.1	58.70	36	59.09	58.50	-33.9	24,854	-0.14%
2023/01/05	37	59.20	45	59.87	58.70	-8	25,296	-0.03%
2023/01/04	35	58.90	42	59.12	58.80	-7	25,241	-0.03%
2023/01/03	43	57.01	26	58.28	58.10	17	25,223	0.07%
2022/12/30	16	56.41	12	55.98	55.70	4	25,198	0.02%
2022/12/29	9	55.39	6	55.63	55.70	3	25,355	0.01%
2022/12/28	6	56.30	6	56.93	55.70	0	25,989	0.00%
2022/12/27	15	56.49	7	57.09	57.10	8	26,174	0.03%
2022/12/26	13	55.68	11	55.69	55.70	2	26,380	0.01%
2022/12/23	8	55.03	13	55.25	55.00	-5	26,855	-0.02%
2022/12/22	37.1	56.14	14	56.08	55.40	23.1	27,133	0.09%
2022/12/21	9	54.36	13	55.42	55.80	-4	27,737	-0.01%
2022/12/20	9	55.79	8	55.93	54.40	1	28,192	0.00%
2022/12/19	16	56.78	8	57.36	56.40	8	28,938	0.03%
2022/12/16	17	57.64	12	58.00	57.20	5	29,573	0.02%
2022/12/15	10	58.41	5	58.72	58.20	5	30,474	0.02%
2022/12/14	28	58.35	25	58.46	58.40	3	31,185	0.01%
2022/12/13	23	59.38	25	59.56	58.40	-2	31,538	-0.01%
2022/12/12	33	59.24	33	59.39	58.90	0	31,888	0.00%
2022/12/09	50	59.95	38	60.22	59.40	12	31,984	0.04%
2022/12/08	26	59.28	46	59.67	59.90	-20	31,994	-0.06%
2022/12/07	69	58.93	52.1	59.28	58.00	16.9	32,125	0.05%
2022/12/06	88	60.74	51	61.16	59.90	37	32,225	0.11%
2022/12/05	61	60.66	26	60.89	60.40	35	32,529	0.11%
2022/12/02	54	58.98	61	58.95	59.10	-7	31,931	-0.02%
2022/12/01	123	59.40	101	59.06	57.80	22	31,833	0.07%	大買/大賣/
2022/11/30	34	55.64	73	56.22	57.60	-39	31,310	-0.12%
2022/11/29	2	51.95	2	51.50	52.40	0	31,608	0.00%
2022/11/28	18	51.73	39	52.16	51.50	-21	33,714	-0.06%
2022/11/25	16	53.35	5	53.62	52.70	11	34,360	0.03%
2022/11/24	16	53.48	16	53.32	53.40	0	35,383	0.00%
2022/11/23	10	52.66	0	0.00	52.40	10	35,608	0.03%
2022/11/22	6	52.90	6	52.72	52.80	0	35,980	0.00%
2022/11/21	18	53.77	22	53.97	52.80	-4	37,064	-0.01%
2022/11/18	19	53.95	14	54.24	53.40	5	37,282	0.01%
2022/11/17	42	54.90	31	55.00	54.70	11	38,061	0.03%
2022/11/16	20	54.43	23	54.65	54.50	-3	38,499	-0.01%
2022/11/15	21	53.72	20	53.96	54.30	1	38,967	0.00%
2022/11/14	6	53.78	21	54.12	54.30	-15	39,829	-0.04%
2022/11/11	43	53.56	58	53.28	52.40	-15	40,889	-0.04%
2022/11/10	50	53.16	33	53.29	52.70	17	41,712	0.04%
2022/11/09	17	52.81	22	53.10	53.40	-5	42,307	-0.01%
2022/11/08	18	52.94	13	52.86	51.80	5	43,100	0.01%
2022/11/07	30	53.26	37	53.43	52.50	-7	43,801	-0.02%
2022/11/04	43	52.54	32	53.42	53.50	11	44,700	0.02%
2022/11/03	35	50.88	24	51.01	52.70	11	44,986	0.02%
2022/11/02	7	50.56	8	50.93	50.50	-1	45,218	0.00%
2022/11/01	24	50.42	27	50.60	50.90	-3	46,009	-0.01%
2022/10/31	8	50.33	19	50.24	50.50	-11	46,929	-0.02%
2022/10/28	28	48.88	22	48.97	48.30	6	48,686	0.01%
2022/10/27	20	48.54	33	49.47	50.30	-13	49,722	-0.03%
2022/10/26	9	48.87	24	48.54	48.40	-15	50,392	-0.03%
2022/10/25	23	49.52	31	49.35	49.05	-8	51,129	-0.02%
2022/10/24	13	50.24	16	50.11	49.65	-3	52,478	-0.01%
2022/10/21	32	50.25	11	50.29	49.25	21	54,504	0.04%
2022/10/20	9	51.07	13	50.90	51.00	-4	55,537	-0.01%
2022/10/19	10	52.63	9	52.44	51.70	1	56,959	0.00%
2022/10/18	14	52.41	10	52.53	52.00	4	58,860	0.01%
2022/10/17	12	50.08	20	50.76	52.50	-8	62,994	-0.01%
2022/10/14	12	52.08	14	51.97	51.70	-2	65,525	0.00%
2022/10/13	14	50.51	10.3	50.47	49.05	3.7	66,365	0.01%
2022/10/12	112	51.75	109	51.63	53.00	3	66,666	0.00%	大買/大賣/
2022/10/11	21	52.02	17	52.04	51.60	4	67,341	0.01%
2022/10/07	2	56.45	8	56.35	55.90	-6	67,859	-0.01%
2022/10/06	21	54.83	55	55.60	56.50	-34	69,128	-0.05%
2022/10/05	113	56.75	70	56.80	55.00	43	70,843	0.06%	大買/
2022/10/04	8	55.95	20	55.96	55.90	-12	71,871	-0.02%
2022/10/03	15	53.97	14	54.12	54.30	1	72,857	0.00%
2022/09/30	13.1	51.56	11	52.73	54.80	2.1	75,063	0.00%
2022/09/29	26	53.40	38	53.26	53.30	-12	77,665	-0.02%
2022/09/28	107.1	53.24	57	53.25	52.00	50.1	81,115	0.06%	大買/
2022/09/27	42	55.78	69	55.67	56.60	-27	82,606	-0.03%
2022/09/26	46	58.32	45	59.15	56.00	1	83,725	0.00%
2022/09/23	48	61.99	16	61.28	60.80	32	84,788	0.04%
2022/09/22	59	64.02	51	63.41	62.70	8	85,208	0.01%
2022/09/21	30	63.61	65	63.98	64.50	-35	85,680	-0.04%
2022/09/20	22	62.79	20	62.62	62.80	2	87,623	0.00%
2022/09/19	28	61.90	19	62.22	61.30	9	87,693	0.01%
2022/09/16	12.1	61.64	14	61.58	61.20	-2	87,845	0.00%
2022/09/15	43	62.40	46	62.80	61.30	-3	88,657	0.00%
2022/09/14	24	61.77	25	61.84	62.60	-1	89,958	0.00%
2022/09/13	44	62.81	52	62.96	62.20	-8	89,566	-0.01%
2022/09/12	79	64.03	179	63.90	63.30	-100	89,038	-0.11%	大賣/
2022/09/08	29	60.96	8	60.83	60.80	21	88,042	0.02%
2022/09/07	40	60.09	20	60.23	60.40	20	87,776	0.02%
2022/09/06	30	62.49	16	62.69	60.10	14	87,085	0.02%
2022/09/05	172	64.40	46	64.08	63.40	126	86,076	0.15%	大買/鉅額交易
2022/09/02	38	62.75	245	64.54	63.90	-207	84,883	-0.24%	大賣/鉅額交易
2022/09/01	25	60.99	22.1	60.86	60.20	2.9	82,647	0.00%
2022/08/31	69	61.96	145	59.90	62.30	-76	81,807	-0.09%	大賣/
2022/08/30	137	59.87	57	59.60	59.10	80	80,656	0.10%	大買/
2022/08/29	34	58.84	5	58.96	58.70	29	80,251	0.04%
2022/08/26	104	62.20	101	62.10	61.60	3	79,833	0.00%	大買/大賣/
2022/08/25	72	61.10	77	60.96	61.00	-5	78,831	-0.01%
2022/08/24	50	59.82	30	60.36	59.50	20	78,464	0.03%
2022/08/23	37	60.21	23	60.29	60.20	14	77,650	0.02%
2022/08/22	68	62.00	43	62.05	61.00	25	77,073	0.03%
2022/08/19	56	64.88	73	64.88	63.90	-17	76,527	-0.02%
2022/08/18	90	65.46	79	65.30	64.20	11	75,462	0.01%
2022/08/17	144	64.68	88.1	64.01	65.50	56	74,055	0.08%	大買/
2022/08/16	20.4	63.47	12.6	64.02	62.50	7.8	72,978	0.01%
2022/08/15	52	62.17	64	62.78	64.50	-12	72,200	-0.02%
2022/08/12	54.3	63.79	49	64.20	63.20	5.3	71,105	0.01%
2022/08/11	23	63.70	21	63.58	63.80	2	70,103	0.00%
2022/08/10	50	60.91	61	61.13	62.00	-11	69,002	-0.02%
2022/08/09	55	59.51	52	60.10	59.70	3	68,156	0.00%
2022/08/08	54	58.93	69	59.31	60.40	-15	67,502	-0.02%
2022/08/05	63	59.68	131	60.48	62.00	-68	66,539	-0.10%	大賣/
2022/08/04	122.1	60.62	100	61.22	58.30	22.1	65,593	0.03%	大買/
2022/08/03	134	65.24	148	65.10	63.30	-14	63,697	-0.02%	大買/大賣/
2022/08/02	43	64.36	45	64.58	64.30	-2	62,596	0.00%
2022/08/01	92	65.85	81	65.92	65.80	11	61,911	0.02%
2022/07/29	144	65.43	160	65.42	65.10	-16	61,030	-0.03%	大買/大賣/
2022/07/28	148.1	66.43	232	66.56	65.40	-83.9	59,645	-0.14%	大買/大賣/
2022/07/27	97	63.52	87	63.69	64.70	10	57,530	0.02%
2022/07/26	203	65.49	100	65.75	64.20	103	56,412	0.18%	大買/鉅額交易
2022/07/25	118	66.18	102	66.11	66.60	16	55,233	0.03%	大買/大賣/
2022/07/22	192.2	66.83	287.2	67.01	64.70	-95	53,167	-0.18%	大買/大賣/
2022/07/21	116	63.34	109	63.66	65.60	7	48,899	0.01%	大買/大賣/
2022/07/20	31.8	60.26	49	60.12	59.70	-17.2	46,099	-0.04%
2022/07/19	28.1	58.38	13	58.30	58.10	15.1	44,897	0.03%
2022/07/18	33	60.40	35.1	60.37	59.10	-2	44,100	0.00%
2022/07/15	65.3	60.06	43	60.00	58.90	22.3	42,995	0.05%
2022/07/14	51	59.48	55	59.96	60.70	-4	42,083	-0.01%
2022/07/13	103	61.17	60	60.64	58.40	43	40,525	0.11%	大買/
2022/07/12	118	59.31	77	59.57	57.60	41	38,521	0.11%	大買/
2022/07/11	45	60.24	44	60.31	60.90	1	36,860	0.00%
2022/07/08	167	60.64	130	61.75	60.50	37	35,597	0.10%	大買/大賣/
2022/07/07	126	59.07	162	59.65	61.70	-36	33,181	-0.11%	大買/大賣/
2022/07/06	263	59.85	229	59.82	56.90	34	30,092	0.11%	大買/大賣/
2022/07/05	143	58.70	168.2	59.02	60.70	-25.2	26,355	-0.10%	大買/大賣/
2022/07/04	60	52.81	92.1	52.74	55.20	-32.1	24,146	-0.13%
2022/07/01	86.1	50.92	91.1	51.14	50.20	-5.1	22,541	-0.02%
2022/06/30	45.4	49.75	41	49.25	48.90	4.4	20,532	0.02%
2022/06/29	43.1	53.48	34	53.97	52.00	9.1	19,418	0.05%
2022/06/28	310	58.58	294.2	58.81	57.70	15.8	17,930	0.09%	大買/大賣/
2022/06/27	8	56.80	36.2	57.31	57.80	-28.2	15,291	-0.18%
2022/06/24	39	51.08	36.1	51.04	52.60	2.9	14,754	0.02%
2022/06/23	76	47.95	75	47.99	47.90	1	14,113	0.01%
2022/06/22	97.1	48.27	147.1	48.57	49.70	-50	13,272	-0.38%	大賣/
2022/06/21	6	45.74	5.1	45.23	46.30	0.9	11,791	0.01%
2022/06/20	4.1	44.00	0	0.00	42.10	4.1	11,763	0.03%
2022/06/17	2.1	44.26	3	44.30	44.00	-0.9	11,742	-0.01%
2022/06/16	1	45.80	2	47.20	45.05	-1	11,870	-0.01%
2022/06/15	12	46.17	14	45.81	45.75	-2	11,921	-0.02%
2022/06/14	17	45.49	3	45.53	46.45	14	12,146	0.12%
2022/06/13	2.1	46.14	1	46.20	45.60	1.1	12,401	0.01%
2022/06/10	4.1	47.56	10	47.40	47.40	-5.9	12,611	-0.05%
2022/06/09	12	48.15	0	0.00	48.20	12	12,786	0.09%
2022/06/08	0	48.39	0	0.00	48.05	0	13,083	0.00%
2022/06/06	4	49.13	3	49.42	49.00	1	13,971	0.01%
2022/06/02	4	49.98	6	50.81	49.25	-2	14,489	-0.01%
2022/06/01	0	0.00	5.1	50.07	49.55	-5.1	14,792	-0.03%
2022/05/31	4	49.46	7.1	49.62	50.00	-3.1	15,290	-0.02%
2022/05/30	7	48.00	8.1	48.11	48.15	-1.1	16,732	-0.01%
2022/05/27	2	47.35	23	47.30	47.05	-21	17,646	-0.12%
2022/05/25	1	45.95	0	0.00	46.00	1	18,054	0.01%
2022/05/24	1	46.05	0	0.00	45.95	1	18,678	0.01%
2022/05/20	3	47.02	3	47.05	47.00	0	19,058	0.00%
2022/05/19	22	46.43	3	46.63	46.70	19	19,154	0.10%
2022/05/18	12.3	46.99	24.1	47.23	47.20	-11.7	19,316	-0.06%
2022/05/17	4	46.94	3	46.60	47.20	1	19,454	0.01%
2022/05/16	1	45.85	2	46.10	45.70	-1	19,732	-0.01%
2022/05/13	4	45.88	3	45.87	45.90	1	19,998	0.01%
2022/05/12	2	45.75	3	44.97	44.95	-1	20,310	-0.01%
2022/05/11	1	45.49	0	0.00	46.15	1	20,437	0.01%
2022/05/10	11	46.39	4	45.08	46.45	7	20,644	0.03%
2022/05/09	17.1	47.60	13	47.26	45.65	4.1	21,260	0.02%
2022/05/06	3	49.75	13	49.47	49.95	-10	21,534	-0.05%
2022/05/05	1	51.10	9.2	50.97	51.00	-8.2	22,316	-0.04%
2022/05/04	7	48.86	3.1	49.13	49.30	3.9	22,796	0.02%
2022/05/03	11.1	48.00	7	48.19	48.45	4.1	23,723	0.02%
2022/04/29	33.1	48.72	23	48.52	47.60	10.1	24,171	0.04%
2022/04/28	5	48.47	8	49.13	48.60	-3	24,509	-0.01%
2022/04/27	5.1	47.50	32	47.94	48.60	-26.9	24,884	-0.11%
2022/04/26	59.7	49.75	29.1	49.51	49.80	30.7	25,059	0.12%
2022/04/25	7.3	48.71	9	48.84	48.75	-1.7	25,311	-0.01%
2022/04/22	3	51.04	13	51.12	51.10	-10	25,912	-0.04%
2022/04/21	10.1	52.50	0	0.00	53.00	10.1	26,781	0.04%
2022/04/20	3	53.67	13	53.49	53.10	-10	27,371	-0.04%
2022/04/19	23	53.49	3	53.63	53.20	20	28,103	0.07%
2022/04/18	12.1	53.92	0	0.00	53.20	12.1	29,264	0.04%
2022/04/15	2.1	54.41	0	0.00	54.20	2.1	29,725	0.01%
2022/04/14	0	56.15	2	56.20	56.10	-2	30,518	-0.01%
2022/04/13	7	56.53	16	56.78	56.60	-9	31,079	-0.03%
2022/04/12	1	54.01	5	55.12	54.00	-4	31,573	-0.01%
2022/04/11	11.1	54.94	4	54.83	54.00	7.1	32,647	0.02%
2022/04/08	4	56.15	2	56.65	56.70	2	33,380	0.01%
2022/04/07	4.1	56.64	5	58.40	55.70	-0.9	33,765	0.00%
2022/04/06	1	59.10	1	59.10	58.80	0	34,281	0.00%
2022/04/01	6	58.52	1	59.60	60.00	5	35,009	0.01%
2022/03/31	2.1	60.00	24	60.20	59.20	-21.9	35,554	-0.06%
2022/03/30	2	61.00	2	60.91	60.30	0	37,297	0.00%
2022/03/29	1	59.80	4	59.70	59.80	-3	38,605	-0.01%
2022/03/28	3	58.86	3	58.47	59.70	0	40,366	0.00%
2022/03/25	18	60.55	10	60.68	59.30	8	41,209	0.02%
2022/03/24	4	60.05	8.5	61.10	61.80	-4.4	42,122	-0.01%
2022/03/23	2	60.59	5	59.88	59.70	-3	42,768	-0.01%
2022/03/22	10	58.70	1	58.60	59.30	9	43,683	0.02%
2022/03/21	9	59.38	11.2	60.40	58.50	-2.2	44,434	0.00%
2022/03/18	5	58.34	4	58.18	58.50	1	44,939	0.00%
2022/03/17	4	58.08	23	58.25	58.60	-19	45,225	-0.04%
2022/03/16	7.1	56.37	15	55.67	56.20	-7.9	45,677	-0.02%
2022/03/15	23	55.88	4	56.60	55.60	19	46,642	0.04%
2022/03/14	8	57.80	6	57.75	57.70	2	47,603	0.00%
2022/03/11	10.1	57.28	15	57.70	57.80	-4.9	49,421	-0.01%
2022/03/10	8	57.94	12	58.33	58.10	-4	50,458	-0.01%
2022/03/09	11.1	56.69	5	56.32	56.10	6.1	52,280	0.01%
2022/03/08	25.1	58.12	8	58.10	56.80	17.1	53,122	0.03%
2022/03/07	32.1	60.96	7.1	60.66	60.10	25.1	53,870	0.05%
2022/03/04	38.1	64.75	54	65.39	64.30	-15.9	54,730	-0.03%
2022/03/03	47	67.95	45	67.03	65.40	2	55,378	0.00%
2022/03/02	33.1	64.14	34.4	63.32	66.90	-1.3	55,289	0.00%
2022/03/01	7.4	59.49	5	60.18	60.90	2.4	56,108	0.00%
2022/02/25	0	58.10	1	59.60	57.90	-1	56,859	0.00%
2022/02/24	17.2	59.31	18	59.08	57.70	-0.8	58,297	0.00%
2022/02/23	5.1	62.14	6	62.12	62.10	-1	58,653	0.00%
2022/02/22	9.1	62.01	53.3	62.22	61.50	-44.2	61,135	-0.07%
2022/02/21	14.7	64.53	0	0.00	64.40	14.7	62,116	0.02%
2022/02/18	9	64.74	24	65.05	65.80	-15	64,354	-0.02%
2022/02/17	14.5	64.99	11	65.21	65.20	3.5	66,364	0.01%
2022/02/16	37	64.85	12.2	64.72	64.40	24.8	69,945	0.04%
2022/02/15	18.1	64.56	9	64.54	63.00	9.1	72,472	0.01%
2022/02/14	34.2	64.51	17	64.22	63.90	17.2	72,684	0.02%
2022/02/11	8	67.71	50	67.87	68.30	-42	72,541	-0.06%
2022/02/10	31.1	67.96	7	68.04	67.70	24.1	72,614	0.03%
2022/02/09	20	68.55	19	68.84	67.90	1	72,466	0.00%
2022/02/08	12.1	66.21	22	66.45	66.90	-9.9	71,804	-0.01%
2022/02/07	39	61.58	44.2	65.02	67.00	-5.2	71,431	-0.01%
2022/01/26	33.2	63.67	34	63.69	63.80	-0.8	70,997	0.00%
2022/01/25	47.1	64.79	33	63.85	62.60	14.1	70,780	0.02%
2022/01/24	35	67.62	23.3	67.94	67.00	11.7	70,115	0.02%
2022/01/21	30.2	69.65	44	69.06	69.10	-13.8	69,798	-0.02%
2022/01/20	21.4	68.90	7	68.34	69.20	14.4	69,315	0.02%
2022/01/19	31.3	69.44	14	69.94	69.90	17.3	69,702	0.02%
2022/01/18	14	70.66	10	70.80	70.50	4	70,003	0.01%
2022/01/17	23.2	71.03	9	70.91	70.60	14.2	72,127	0.02%
2022/01/14	33.1	68.25	24	68.13	69.00	9.1	75,490	0.01%
2022/01/13	18.3	71.40	28.1	71.27	71.00	-9.8	76,728	-0.01%
2022/01/12	16.2	72.64	11	72.35	72.00	5.2	76,617	0.01%
2022/01/11	35.6	75.17	111.1	74.30	72.30	-75.5	76,497	-0.10%	大賣/
2022/01/10	19.1	78.35	17.1	78.88	79.60	2	75,611	0.00%
2022/01/07	19.1	79.30	6	79.30	78.00	13.1	75,101	0.02%
2022/01/06	51	81.10	20.1	81.67	82.00	30.9	74,186	0.04%
2022/01/05	100	83.33	7	83.07	81.60	93	73,565	0.13%
2022/01/04	105	86.68	62.2	86.56	84.60	42.9	72,904	0.06%	大買/
2022/01/03	60	86.07	98.5	86.35	86.00	-38.5	71,769	-0.05%
2021/12/30	79	84.73	67	84.68	84.80	12	70,921	0.02%
2021/12/29	99.1	83.80	119	84.26	85.80	-20	70,467	-0.03%	大賣/
2021/12/28	33	84.23	25	84.97	83.00	8	69,792	0.01%
2021/12/27	34.3	86.63	35	86.19	85.60	-0.7	69,030	0.00%
2021/12/24	98.2	87.62	78	87.25	86.40	20.2	68,493	0.03%
2021/12/23	64	86.07	122	86.61	87.10	-58	66,633	-0.09%	大賣/
2021/12/22	75.1	85.57	126.3	86.38	83.80	-51.2	65,222	-0.08%	大賣/
2021/12/21	57	83.69	83	83.46	83.00	-26	63,397	-0.04%
2021/12/20	47.6	83.29	48.2	83.72	84.90	-0.6	62,609	0.00%
2021/12/17	38	81.61	15	81.11	80.80	23	61,374	0.04%
2021/12/16	31	82.06	45	82.21	83.30	-14	60,439	-0.02%
2021/12/15	40.1	77.73	51	78.16	80.10	-10.9	59,346	-0.02%
2021/12/14	30.2	76.69	26.1	77.94	75.70	4.1	58,582	0.01%
2021/12/13	35	80.97	31	80.68	80.10	4	57,890	0.01%
2021/12/10	22	81.22	19	81.16	80.70	3	57,413	0.01%
2021/12/09	76	82.59	67	83.03	81.30	9	56,784	0.02%
2021/12/08	56	83.77	77.5	85.28	81.30	-21.5	55,622	-0.04%
2021/12/07	66.2	86.95	67	87.07	84.00	-0.8	54,330	0.00%
2021/12/06	20.1	84.93	20.1	85.16	86.10	0.1	52,273	0.00%
2021/12/03	64.1	84.68	99	84.94	85.20	-34.9	50,932	-0.07%
2021/12/02	52	82.15	34	82.48	80.20	18	48,676	0.04%
2021/12/01	51	80.25	84	80.45	83.40	-33	47,284	-0.07%
2021/11/30	65	80.53	70.3	80.57	77.50	-5.3	45,911	-0.01%
2021/11/29	22.1	74.96	32	75.32	78.00	-9.9	44,541	-0.02%
2021/11/26	55.3	78.20	53.1	78.32	77.80	2.3	43,241	0.01%
2021/11/25	116.1	81.96	89	82.51	81.00	27.1	41,666	0.07%	大買/
2021/11/24	39	79.49	51	79.46	79.40	-12	39,840	-0.03%
2021/11/23	75.9	80.14	103	80.64	78.40	-27.1	38,800	-0.07%	大賣/
2021/11/22	47	88.20	20	87.85	86.70	27	36,977	0.07%
2021/11/19	156	88.90	195	89.82	87.60	-39	35,950	-0.11%	大買/大賣/
2021/11/18	66	86.52	80	86.50	86.10	-14	33,342	-0.04%
2021/11/17	205	85.00	172.2	86.17	87.50	32.8	31,980	0.10%	大買/大賣/
2021/11/16	273.4	88.74	132	87.92	82.10	141.4	29,613	0.48%	大買/大賣/鉅額交易
2021/11/15	189	94.33	121	94.05	90.90	68	27,416	0.25%	大買/大賣/
2021/11/12	66.4	87.57	81	88.96	90.90	-14.6	23,622	-0.06%
2021/11/11	10	85.93	3.2	84.60	82.70	6.9	20,738	0.03%
2021/11/10	1.9	88.90	43	85.64	89.60	-41.1	20,223	-0.20%
2021/11/09	12	80.36	31.1	83.68	81.50	-19.1	19,998	-0.10%
2021/11/08	0	0.00	141	75.11	77.00	-141	19,674	-0.72%	大賣/鉅額交易
2021/11/05	9	66.50	30	67.99	70.00	-21	19,478	-0.11%
2021/11/04	19.2	69.68	101	70.00	67.00	-81.9	19,373	-0.42%	大賣/
2021/11/03	64	66.79	48.2	65.38	71.20	15.8	19,313	0.08%
2021/11/02	13	70.17	49	71.07	68.20	-36	18,997	-0.19%
2021/11/01	14	68.98	1	68.60	72.10	13	18,681	0.07%
2021/10/29	25	65.60	1.2	65.58	65.60	23.8	18,466	0.13%
2021/10/28	7.3	59.50	36	59.69	59.70	-28.7	18,452	-0.16%
2021/10/27	56	60.03	40	60.52	60.00	16	18,184	0.09%
2021/10/26	33	57.00	138.5	53.15	58.30	-105.5	17,528	-0.60%	大賣/鉅額交易
2021/10/25	230	52.85	118	52.78	53.00	112	16,933	0.66%	大買/大賣/鉅額交易
2021/10/22	206	51.42	217.7	51.63	52.50	-11.7	14,480	-0.08%	大買/大賣/
2021/10/21	199.2	47.35	158	47.62	48.25	41.2	10,349	0.40%	大買/大賣/
2021/10/20	16	41.90	13	42.27	43.90	3	8,083	0.04%
2021/10/19	6	39.62	12	39.72	39.95	-6	7,487	-0.08%
2021/10/18	0	0.00	8.4	37.81	38.40	-8.4	6,797	-0.12%
2021/10/15	0	35.20	3	34.90	34.95	-3	6,498	-0.05%
2021/10/14	0.1	34.30	0	0.00	34.05	0.1	6,485	0.00%
2021/10/13	0.2	34.03	0	0.00	33.95	0.2	6,504	0.00%
2021/10/12	4	34.25	0	0.00	34.35	4	6,507	0.06%
2021/10/08	2.1	35.53	0	0.00	34.85	2.1	6,549	0.03%
2021/10/07	2	36.05	6	35.72	35.95	-4	6,559	-0.06%
2021/10/06	1.1	34.76	4	34.95	34.95	-2.9	6,606	-0.04%
2021/10/04	4	34.05	0	0.00	33.95	4	6,662	0.06%
2021/10/01	4	35.58	1	35.60	34.90	3	6,716	0.04%
2021/09/30	2	37.10	0	0.00	36.80	2	6,735	0.03%
2021/09/29	6	37.25	0	0.00	36.65	6	6,833	0.09%
2021/09/28	5	38.47	0	0.00	38.35	5	6,804	0.07%
2021/09/27	14	38.64	0	0.00	37.85	14	6,787	0.21%
2021/09/23	0	0.00	2	36.53	36.95	-2	6,777	-0.03%
2021/09/22	1	36.30	0	0.00	36.15	1	6,928	0.01%
2021/09/17	2	37.55	0	0.00	37.40	2	7,059	0.03%
2021/09/15	0.1	36.55	0	0.00	36.15	0.1	6,894	0.00%
2021/09/14	2.1	37.61	0.8	37.63	36.90	1.3	6,957	0.02%
2021/09/13	6	36.40	9	36.39	37.85	-3	6,938	-0.04%
2021/09/10	1.1	34.99	0	0.00	34.85	1.1	6,933	0.02%
2021/09/09	0	34.85	0	0.00	34.60	0	7,102	0.00%
2021/09/08	0.1	34.80	0	0.00	34.40	0.1	7,245	0.00%
2021/09/07	1.2	34.65	0	0.00	34.70	1.2	7,448	0.02%
2021/09/06	1	35.60	0	0.00	35.30	1	7,824	0.01%
2021/09/03	2	35.80	0	0.00	36.00	2	8,170	0.02%
2021/09/02	1	36.00	0	0.00	35.55	1	8,282	0.01%
2021/09/01	1	35.85	1	36.00	36.05	0	8,516	0.00%
2021/08/31	1	35.60	0	0.00	35.55	1	8,541	0.01%
2021/08/27	0.1	35.30	0	0.00	35.15	0.1	8,678	0.00%
2021/08/26	0	36.00	1	36.30	35.15	-1	8,741	-0.01%
2021/08/25	0	0.00	3	35.73	35.75	-3	8,821	-0.03%
2021/08/24	0	0.00	3	35.80	35.25	-3	9,016	-0.03%
2021/08/23	2	35.16	1	35.55	35.50	1	9,076	0.01%
2021/08/20	4.1	35.07	1	35.00	34.65	3.1	9,169	0.03%
2021/08/19	2.2	34.86	5	35.10	34.65	-2.9	9,207	-0.03%
2021/08/18	1.2	35.05	0	0.00	36.10	1.2	9,247	0.01%
2021/08/16	0	0.00	4	37.15	36.40	-4	9,332	-0.04%
2021/08/13	0	0.00	1	37.25	37.00	-1	9,400	-0.01%
2021/08/12	2	38.10	0	0.00	37.70	2	9,542	0.02%
2021/08/11	2	38.45	4	37.90	37.80	-2	9,679	-0.02%
2021/08/09	5	38.97	2	39.53	38.60	3	9,968	0.03%
2021/08/06	1	41.80	1	41.90	40.35	0	10,073	0.00%
2021/08/05	0	0.00	4	41.86	41.90	-4	10,230	-0.04%
2021/08/04	4	41.58	1	41.00	41.55	3	10,568	0.03%
2021/08/03	0	0.00	73	40.90	41.45	-73	10,726	-0.68%
2021/08/02	5	39.88	17	39.82	39.95	-12	10,541	-0.11%
2021/07/30	1.1	38.99	5	38.98	39.25	-3.9	10,549	-0.04%
2021/07/29	0	0.00	41	37.80	37.90	-41	10,492	-0.39%
2021/07/28	45	35.49	1	35.60	35.35	44	10,650	0.41%
2021/07/27	2	37.33	1	37.30	36.75	1	11,139	0.01%
2021/07/26	3	37.60	3	37.95	38.00	0	11,536	0.00%
2021/07/23	1	37.20	0	0.00	37.20	1	11,968	0.01%
2021/07/20	1	36.80	0	0.00	36.85	1	13,624	0.01%
2021/07/15	0	0.00	1	36.70	38.05	-1	15,033	-0.01%
2021/07/14	1	37.15	0	0.00	36.60	1	15,345	0.01%
2021/07/12	3	37.97	0	0.00	37.80	3	16,954	0.02%
2021/07/09	0	0.00	1	38.10	37.80	-1	17,653	-0.01%
2021/07/07	17	38.38	11	38.52	38.15	6	18,004	0.03%
2021/07/06	3	38.70	3	38.60	38.30	0	18,135	0.00%
2021/07/05	1	39.70	1	39.85	39.75	0	18,084	0.00%
2021/07/02	2	39.00	0	0.00	38.85	2	18,091	0.01%
2021/07/01	6	38.72	31	38.86	38.45	-25	18,302	-0.14%
2021/06/29	4	39.75	5	39.20	39.20	-1	18,468	-0.01%
2021/06/28	10	41.45	2	40.98	41.05	8	18,540	0.04%
2021/06/25	2	40.98	7	40.86	40.50	-5	18,401	-0.03%
2021/06/24	5	40.95	0	0.00	40.85	5	18,544	0.03%
2021/06/23	2	40.03	4	40.45	40.80	-2	18,455	-0.01%
2021/06/22	4	40.35	1	40.55	39.50	3	18,352	0.02%
2021/06/21	3	39.45	3	39.75	40.35	0	18,246	0.00%
2021/06/18	1	40.50	0	0.00	39.95	1	18,080	0.01%
2021/06/17	2	39.48	3	40.47	40.60	-1	17,986	-0.01%
2021/06/16	60	41.23	12	40.72	40.10	48	17,926	0.27%
2021/06/15	14	41.25	13	41.51	41.95	1	17,718	0.01%
2021/06/11	2	38.93	15	39.40	40.00	-13	17,336	-0.07%
2021/06/10	2	37.43	2	37.60	38.15	0	17,007	0.00%
2021/06/09	7	37.84	2	37.25	37.20	5	16,904	0.03%
2021/06/08	0	0.00	5	36.45	36.30	-5	16,667	-0.03%
2021/06/07	0	0.00	1	36.10	35.85	-1	16,735	-0.01%
2021/06/04	0	0.00	1	37.00	36.65	-1	16,664	-0.01%
2021/06/03	10	36.70	0	0.00	37.25	10	16,671	0.06%
2021/06/02	10	36.40	0	0.00	36.40	10	16,689	0.06%
2021/06/01	7	37.21	0	0.00	37.25	7	16,592	0.04%
2021/05/31	0	0.00	1	36.50	37.05	-1	16,440	-0.01%
2021/05/27	0	0.00	0	36.00	36.20	0	16,365	0.00%
2021/05/26	0	0.00	9	35.50	35.75	-9	16,338	-0.06%
2021/05/25	12	35.35	0	0.00	35.50	12	16,250	0.07%
2021/05/21	0	0.00	3	34.55	34.65	-3	16,131	-0.02%
2021/05/20	5	34.50	6	34.27	33.70	-1	16,144	-0.01%
2021/05/19	4	34.15	0	0.00	34.25	4	15,972	0.03%
2021/05/18	0	33.88	0	0.00	34.25	0	15,837	0.00%
2021/05/17	9	32.03	28	32.92	32.10	-19	15,722	-0.12%
2021/05/14	2.1	35.34	5	34.30	34.50	-3	15,490	-0.02%
2021/05/13	10	35.35	20	35.70	35.05	-10	15,242	-0.07%
2021/05/12	13	37.59	29	37.07	36.25	-16	14,940	-0.11%
2021/05/11	32.1	38.64	21	38.42	38.00	11.1	14,462	0.08%
2021/05/10	57	40.66	9	40.82	40.55	48	14,152	0.34%
2021/05/07	7	40.28	2	40.65	40.50	5	14,117	0.04%
2021/05/06	11	39.78	36.1	39.45	39.65	-25.1	13,953	-0.18%
2021/05/05	11	39.96	33	40.06	39.45	-22	13,762	-0.16%
2021/05/04	11	40.57	35	42.13	40.60	-24	13,491	-0.18%
2021/05/03	64	42.05	102	42.22	42.15	-38	12,947	-0.29%	大賣/
2021/04/29	42	43.39	101	42.90	41.60	-59	12,558	-0.47%	大賣/
2021/04/28	46	44.01	89	43.21	43.10	-43	12,112	-0.35%
2021/04/27	18	43.28	16	43.08	43.15	2	11,739	0.02%
2021/04/26	66.2	44.69	13	44.26	44.70	53.2	11,342	0.47%
2021/04/23	46	40.47	57	40.54	41.80	-11	10,462	-0.11%
2021/04/22	126	41.07	4	39.34	38.00	122	9,884	1.23%	大買/鉅額交易
2021/04/21	10	41.11	7	41.08	40.60	3	9,433	0.03%
2021/04/20	26	38.98	9	39.06	39.95	17	9,050	0.19%
2021/04/19	29	40.51	12	40.94	40.10	17	8,710	0.20%
2021/04/16	11	38.83	129	39.19	39.45	-118	7,903	-1.49%	大賣/鉅額交易
2021/04/15	11	35.67	16	35.89	35.90	-5	7,040	-0.07%
2021/04/14	2	32.60	10	32.80	32.65	-8	6,352	-0.13%
2021/04/13	3	33.27	14	33.38	33.10	-11	6,203	-0.18%
2021/04/12	17	32.25	13	32.59	32.80	4	5,987	0.07%
2021/04/09	0	0.00	2	31.80	31.50	-2	5,789	-0.03%
2021/04/08	0	0.00	2	31.55	31.45	-2	5,763	-0.03%
2021/04/07	0	31.65	13	31.84	31.45	-13	5,728	-0.23%
2021/04/06	23	31.39	23	31.00	30.95	0	5,545	0.00%
2021/04/01	73	31.11	77	31.34	31.20	-4	5,507	-0.07%
2021/03/31	5	30.30	5	29.85	30.85	0	5,291	0.00%
2021/03/29	3	29.68	1	29.41	29.70	2	5,032	0.04%
2021/03/24	0	0.00	10	29.05	29.05	-10	5,108	-0.20%
2021/03/23	10	29.25	0	0.00	29.00	10	5,115	0.20%
2021/03/19	26.7	28.61	26	28.75	29.10	0.7	5,107	0.01%
2021/03/18	0	0.00	20	28.70	28.55	-20	5,078	-0.39%
2021/03/17	5	28.80	0	0.00	28.50	5	5,164	0.10%
2021/03/16	7	29.06	0	0.00	28.80	7	5,284	0.13%
2021/03/15	10	28.80	0	0.00	28.70	10	5,431	0.18%
2021/03/11	0	0.00	2	28.85	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	2	28.45	28.50	-2	5,756	-0.03%
2021/03/09	29.1	28.13	36	27.94	28.05	-6.9	5,996	-0.12%
2021/03/08	41	28.19	29	28.15	28.10	12	6,033	0.20%
2021/03/04	11	28.73	0	0.00	28.80	11	6,133	0.18%
2021/03/02	4	28.85	0	0.00	28.60	4	6,130	0.07%
2021/02/26	0	29.00	0	0.00	29.00	0	6,252	0.00%
2021/02/25	0	0.00	10	29.00	29.15	-10	6,251	-0.16%
2021/02/24	10	28.75	10	29.20	28.75	0	6,335	0.00%
2021/02/23	13	29.04	1	29.00	29.05	12	6,537	0.18%
2021/02/22	0.3	29.35	14	28.74	29.35	-13.7	6,546	-0.21%
2021/02/18	2	28.55	0	0.00	28.60	2	6,541	0.03%
2021/02/17	2	28.28	21	28.44	28.55	-19	6,536	-0.29%
2021/02/05	5	28.00	2	28.00	28.00	3	6,498	0.05%
2021/02/04	16	28.30	17	28.47	28.15	-1	6,480	-0.02%
2021/02/03	15	28.33	2	28.38	28.35	13	6,522	0.20%
2021/02/02	2	28.23	2	28.20	28.30	0	6,595	0.00%
2021/02/01	0	0.00	1	28.15	28.00	-1	6,638	-0.02%
2021/01/29	11	28.29	3	28.63	28.45	8	6,598	0.12%
2021/01/27	1	28.25	1	28.10	28.20	0	6,506	0.00%
2021/01/22	3	27.95	0	0.00	27.85	3	6,458	0.05%
2021/01/21	14	28.29	1	28.00	28.00	13	6,408	0.20%
2021/01/20	0.1	28.65	0	0.00	28.30	0.1	6,375	0.00%
2021/01/19	0.1	29.55	3	29.50	29.15	-2.9	6,314	-0.05%
2021/01/18	10	29.20	0	0.00	29.40	10	6,285	0.16%
2021/01/15	0	0.00	4	29.99	29.80	-4	6,253	-0.06%
2021/01/14	0	0.00	3	30.12	30.10	-3	6,205	-0.05%
2021/01/12	2	29.65	0	0.00	29.40	2	6,141	0.03%
2021/01/07	0	0.00	10	30.21	29.95	-10	5,996	-0.17%
2021/01/06	6.1	30.09	2	30.20	30.00	4.1	5,955	0.07%
2021/01/05	9.1	30.85	0	0.00	30.85	9.1	5,853	0.15%
2021/01/04	1	30.76	31	31.25	31.40	-30	5,805	-0.52%
2020/12/31	10	30.91	0	0.00	30.75	10	5,767	0.17%
2020/12/30	1	31.45	11	31.22	31.25	-10	5,816	-0.17%
2020/12/29	19	31.53	6	31.45	31.30	13	5,781	0.22%
2020/12/28	1	31.30	5	31.19	31.20	-4	5,705	-0.07%
2020/12/25	2	30.60	11	30.64	30.55	-9	5,630	-0.16%
2020/12/24	10	30.46	1	30.35	30.30	9	5,600	0.16%
2020/12/23	1	30.20	10	30.33	30.30	-9	5,603	-0.16%
2020/12/22	12	30.28	0	0.00	30.05	12	5,630	0.21%
2020/12/21	18	30.74	0	0.00	30.70	18	5,620	0.32%
2020/12/18	6	31.61	12	31.99	31.35	-6	5,590	-0.11%
2020/12/17	3	31.00	0	0.00	31.20	3	5,477	0.05%
2020/12/16	2	31.25	2	31.00	31.25	0	5,463	0.00%
2020/12/15	2	30.85	0	0.00	30.55	2	5,455	0.04%
2020/12/11	10	31.04	5	31.37	30.90	5	5,397	0.09%
2020/12/10	4	31.88	11	32.66	31.60	-7	5,361	-0.13%
2020/12/09	1	32.45	7	32.33	32.45	-6	5,222	-0.11%
2020/12/08	17	32.39	2	31.90	31.80	15	5,085	0.29%
2020/12/07	8	31.44	3	31.70	31.70	5	5,005	0.10%
2020/12/04	3	31.50	0	0.00	31.30	3	4,944	0.06%
2020/12/03	23	32.40	37	32.25	32.05	-14	4,829	-0.29%
2020/12/02	14	31.40	5	31.36	31.50	9	4,736	0.19%
2020/12/01	3	31.45	1	31.50	31.30	2	4,723	0.04%
2020/11/30	3	31.10	2	31.10	31.30	1	4,715	0.02%
2020/11/27	6	30.93	5	31.00	31.00	1	4,718	0.02%
2020/11/26	31	30.88	9	30.83	30.95	22	4,708	0.47%
2020/11/25	1	30.75	6	30.64	30.60	-5	4,826	-0.10%
2020/11/20	47	30.21	63	30.41	30.45	-16	4,811	-0.33%
2020/11/19	2	29.50	1	29.60	29.50	1	4,603	0.02%
2020/11/18	6	29.60	13	29.40	29.40	-7	4,566	-0.15%
2020/11/12	0	0.00	2	28.80	28.80	-2	4,618	-0.04%
2020/11/10	2	29.20	0	0.00	29.30	2	4,643	0.04%
2020/11/09	0	0.00	20	29.05	28.60	-20	4,601	-0.43%
2020/11/05	0	0.00	3	28.93	28.95	-3	4,625	-0.07%
2020/11/04	1	28.51	0	0.00	28.65	1	4,656	0.02%
2020/11/03	0	0.00	1	28.65	28.65	-1	4,771	-0.02%
2020/10/30	2.1	28.56	3	28.42	28.70	-0.9	4,970	-0.02%
2020/10/27	0	0.00	2	29.50	29.25	-2	5,119	-0.04%
2020/10/26	1	28.85	0	0.00	28.90	1	5,106	0.02%
2020/10/22	2	28.75	0	0.00	28.70	2	5,302	0.04%
2020/10/21	0	0.00	2	29.00	28.75	-2	5,398	-0.04%
2020/10/20	12	28.88	0	0.00	28.70	12	5,507	0.22%
2020/10/19	2	28.80	10	28.86	28.80	-8	5,572	-0.14%
2020/10/14	0	0.00	12	29.57	29.45	-12	5,784	-0.21%
2020/10/13	0	0.00	5	29.20	29.15	-5	5,862	-0.09%
2020/10/12	0	0.00	26	29.38	29.20	-26	5,949	-0.44%
2020/10/08	0	0.00	5	29.48	29.20	-5	6,003	-0.08%
2020/10/07	3	29.72	8	29.64	29.50	-5	6,051	-0.08%
2020/09/28	5	28.60	0	0.00	28.45	5	6,627	0.08%
2020/09/25	3	28.55	4	28.15	28.35	-1	6,782	-0.01%
2020/09/24	3	28.67	0	0.00	28.35	3	6,839	0.04%
2020/09/23	4	29.78	2	29.50	29.30	2	6,911	0.03%
2020/09/22	74	29.86	0	0.00	29.60	74	7,288	1.02%
2020/09/21	16	30.35	12	30.20	30.15	4	7,600	0.05%
2020/09/18	4	30.25	2	30.25	30.10	2	7,613	0.03%
2020/09/17	26	30.40	10	30.65	30.25	16	7,653	0.21%
2020/09/16	23	30.60	0	0.00	30.50	23	7,675	0.30%
2020/09/15	3	30.70	2	30.95	30.70	1	7,687	0.01%
2020/09/14	0	0.00	20	30.40	30.45	-20	7,913	-0.25%
2020/09/11	22	30.38	20	30.65	30.25	2	8,004	0.02%
2020/09/10	50	30.86	3	30.95	30.55	47	8,207	0.57%
2020/09/09	50	30.62	34	30.51	31.00	16	8,241	0.19%
2020/09/08	10	30.70	0	0.00	30.45	10	8,310	0.12%
2020/09/07	10	31.60	33	31.62	31.00	-23	8,379	-0.27%
2020/09/04	0	0.00	10	30.70	30.60	-10	8,293	-0.12%
2020/09/03	10	30.75	1	30.65	30.55	9	8,287	0.11%
2020/09/02	2	31.08	7	30.81	30.80	-5	8,260	-0.06%
2020/09/01	10	30.50	10	30.55	30.45	0	8,207	0.00%
2020/08/31	0	0.00	20	30.80	30.10	-20	8,182	-0.24%
2020/08/28	0	0.00	40	29.80	30.00	-40	8,058	-0.50%
2020/08/27	15	30.12	65	29.75	29.80	-50	8,063	-0.62%
2020/08/26	0	0.00	10	29.90	30.05	-10	7,941	-0.13%
2020/08/25	10	29.15	22	29.20	28.95	-12	7,929	-0.15%
2020/08/24	20	28.55	22	29.32	28.90	-2	7,983	-0.03%
2020/08/21	0	0.00	20	28.45	28.80	-20	8,070	-0.25%
2020/08/20	2	28.25	0	0.00	28.10	2	8,171	0.02%
2020/08/19	63	29.47	28	29.76	29.40	35	8,176	0.43%
2020/08/18	11	29.84	0	0.00	29.75	11	8,281	0.13%
2020/08/17	5	30.20	10	30.05	30.20	-5	8,289	-0.06%
2020/08/14	0	0.00	40	29.75	30.00	-40	8,261	-0.48%
2020/08/13	0	0.00	1	29.45	29.45	-1	8,271	-0.01%
2020/08/12	40	29.85	0	0.00	29.75	40	8,262	0.48%
2020/08/11	15	30.24	0	0.00	30.15	15	8,251	0.18%
2020/08/10	20	30.50	54	30.43	30.45	-34	8,272	-0.41%
2020/08/07	87	30.38	0	0.00	30.10	87	8,296	1.05%
2020/08/06	41	31.15	123	31.00	31.05	-82	8,239	-1.00%	大賣/
2020/08/05	17	30.43	0	0.00	30.25	17	8,120	0.21%
2020/08/04	5	30.95	12	30.43	30.35	-7	8,116	-0.09%
2020/08/03	10	30.00	1	30.10	29.85	9	8,021	0.11%
2020/07/31	2.1	29.76	2	29.85	29.90	0.1	8,109	0.00%
2020/07/30	27	30.01	19	30.03	29.90	8	8,131	0.10%
2020/07/28	2	29.35	0	0.00	28.95	2	8,104	0.02%
2020/07/27	0	0.00	9	30.79	30.05	-9	8,020	-0.11%
2020/07/24	9	30.78	3	31.27	30.75	6	7,968	0.08%
2020/07/23	4	30.98	1	31.50	30.90	3	7,898	0.04%
2020/07/21	10	31.44	6	31.35	31.20	4	7,864	0.05%
2020/07/20	5	31.26	3	31.73	31.50	2	7,808	0.03%
2020/07/17	2	30.95	11	30.52	31.00	-9	7,761	-0.12%
2020/07/16	11	31.20	3	31.35	31.15	8	7,761	0.10%
2020/07/15	6	31.15	0	0.00	30.70	6	7,708	0.08%
2020/07/14	5	31.11	0	0.00	31.00	5	7,806	0.06%
2020/07/13	0	0.00	1	31.75	31.80	-1	7,782	-0.01%
2020/07/10	2	31.85	2	31.55	31.30	0	7,843	0.00%
2020/07/09	6	33.03	0	0.00	32.90	6	7,741	0.08%
2020/07/08	0	0.00	20	33.73	33.45	-20	7,696	-0.26%
2020/07/07	13	33.27	4	34.25	32.95	9	7,652	0.12%
2020/07/06	10	33.10	2	33.35	33.10	8	7,565	0.11%
2020/07/03	1	33.10	10	32.33	32.40	-9	7,551	-0.12%
2020/07/02	22	33.00	13	32.56	32.50	9	7,536	0.12%
2020/07/01	16	33.01	12	32.75	32.35	4	7,466	0.05%
2020/06/30	9	31.19	14	31.53	33.15	-5	7,086	-0.07%
2020/06/23	0	0.00	5	30.60	30.60	-5	6,858	-0.07%
2020/06/22	2	30.63	0	0.00	30.50	2	6,869	0.03%
2020/06/19	0	0.00	4	31.04	30.30	-4	6,947	-0.06%
2020/06/18	1	30.80	3	30.90	30.80	-2	6,746	-0.03%
2020/06/17	12	30.95	5	30.99	30.75	7	6,739	0.10%
2020/06/16	10	30.10	4	30.35	30.00	6	6,809	0.09%
2020/06/15	0	0.00	6	30.16	29.70	-6	7,172	-0.08%
2020/06/12	7	28.80	0	0.00	29.15	7	7,177	0.10%
2020/06/11	6	30.10	5	30.50	29.85	1	7,204	0.01%
2020/06/09	0	0.00	4	30.30	30.15	-4	7,462	-0.05%
2020/06/08	1	30.30	1	30.35	30.45	0	7,598	0.00%
2020/06/05	3	30.15	0	0.00	30.15	3	7,587	0.04%
2020/06/03	1	30.10	0	0.00	30.15	1	7,707	0.01%
2020/06/02	5	30.00	31	30.03	30.00	-26	7,759	-0.34%
2020/06/01	2	30.53	1	30.25	30.55	1	7,836	0.01%
2020/05/29	1	29.80	6	30.25	30.50	-5	7,867	-0.06%
2020/05/28	7	30.30	0	0.00	29.60	7	8,077	0.09%
2020/05/27	0	0.00	11	30.82	30.70	-11	8,086	-0.14%
2020/05/26	1	30.10	9	30.06	30.00	-8	8,123	-0.10%
2020/05/25	5	29.50	8	29.34	29.50	-3	8,136	-0.04%
2020/05/22	1	28.30	0	0.00	28.10	1	8,028	0.01%
2020/05/21	2	29.10	11	29.00	28.80	-9	8,024	-0.11%
2020/05/20	14	28.79	0	0.00	28.70	14	8,128	0.17%
2020/05/15	2	28.55	0	0.00	28.30	2	8,076	0.02%
2020/05/14	4	28.70	0	0.00	28.20	4	8,040	0.05%
2020/05/12	2	29.20	1	29.00	29.10	1	7,979	0.01%
2020/05/08	20	28.94	17	28.95	28.90	3	7,937	0.04%
2020/05/07	5	28.82	0	0.00	29.10	5	7,925	0.06%
2020/05/06	4	29.88	0	0.00	29.70	4	7,842	0.05%
2020/05/04	1	29.45	1	29.25	29.25	0	7,814	0.00%
2020/04/29	0	0.00	2	29.85	29.85	-2	7,858	-0.03%
2020/04/24	0	0.00	2	29.20	29.15	-2	7,894	-0.03%
2020/04/23	3	28.87	0	0.00	28.80	3	7,896	0.04%
2020/04/22	3	28.70	0	0.00	28.60	3	7,870	0.04%
2020/04/21	1	28.90	2	29.20	28.80	-1	7,852	-0.01%
2020/04/20	8	30.12	10	30.00	30.05	-2	7,769	-0.03%
2020/04/17	0	0.00	1	30.20	30.05	-1	7,769	-0.01%
2020/04/16	1	31.25	0	0.00	31.20	1	7,613	0.01%
2020/04/15	5	31.89	4	31.83	31.20	1	7,598	0.01%
2020/04/14	0	0.00	5	30.65	30.60	-5	7,525	-0.07%
2020/04/13	0	0.00	10	30.51	30.60	-10	7,578	-0.13%
2020/04/10	0	0.00	2	29.98	30.40	-2	7,528	-0.03%
2020/04/09	10	30.20	6	30.68	29.70	4	7,544	0.05%
2020/04/08	1	30.05	1	30.35	30.35	0	7,478	0.00%
2020/04/07	48	29.07	41	29.30	29.25	7	7,348	0.10%
2020/03/31	1	28.75	1	29.15	28.40	0	7,422	0.00%
2020/03/30	7	28.07	0	0.00	28.30	7	7,425	0.09%
2020/03/27	17	28.45	17	29.10	27.95	0	7,509	0.00%
2020/03/26	3	28.80	19	28.58	28.85	-16	7,909	-0.20%
2020/03/25	16	29.18	20	28.93	28.90	-4	8,151	-0.05%
2020/03/24	24	28.50	11	28.41	28.40	13	8,194	0.16%
2020/03/23	1	28.00	2	27.80	27.70	-1	8,536	-0.01%
2020/03/20	15	30.17	18	30.21	29.45	-3	8,940	-0.03%
2020/03/19	7	27.34	8	27.53	28.40	-1	9,253	-0.01%
2020/03/18	5	26.95	1	28.20	26.95	4	8,872	0.05%
2020/03/17	0	0.00	2	26.78	26.95	-2	9,000	-0.02%
2020/03/16	20	27.71	17	28.60	27.00	3	8,874	0.03%
2020/03/13	3	29.30	10	29.01	29.75	-7	8,709	-0.08%
2020/03/12	2	32.88	12	32.25	32.10	-10	8,506	-0.12%
2020/03/11	7	35.26	3	35.30	34.85	4	8,348	0.05%
2020/03/10	1	34.90	1	34.90	35.80	0	8,328	0.00%
2020/03/09	1	36.00	6	36.19	35.60	-5	8,248	-0.06%
2020/03/06	2	37.15	6	37.33	37.55	-4	8,123	-0.05%
2020/03/05	6	37.03	1	37.40	36.90	5	8,060	0.06%
2020/03/03	2	37.60	5	37.87	37.45	-3	7,867	-0.04%
2020/03/02	0	0.00	2	36.23	36.40	-2	7,673	-0.03%
2020/02/27	14	36.37	0	0.00	35.00	14	7,547	0.19%
2020/02/26	0	0.00	1	36.60	36.50	-1	7,373	-0.01%
2020/02/25	46	34.73	22	34.84	34.90	24	7,202	0.33%
2020/02/24	0	0.00	20	35.05	34.90	-20	7,183	-0.28%
2020/02/20	0	0.00	2	35.10	35.30	-2	7,060	-0.03%
2020/02/19	1	34.75	2	34.70	34.70	-1	7,049	-0.01%
2020/02/18	10	34.80	0	0.00	34.75	10	7,057	0.14%
2020/02/17	12	34.33	1	34.45	34.60	11	7,086	0.16%
2020/02/14	2	34.50	13	34.48	34.40	-11	7,082	-0.16%
2020/02/13	0	0.00	1	34.60	34.15	-1	7,087	-0.01%
2020/02/12	0	0.00	10	34.15	34.15	-10	7,121	-0.14%
2020/02/07	10	33.35	0	0.00	33.35	10	7,243	0.14%
2020/02/06	0	0.00	5	34.15	34.20	-5	7,237	-0.07%
2020/02/05	5	33.40	2	33.60	33.60	3	7,244	0.04%
2020/02/04	3	33.35	0	0.00	33.50	3	7,220	0.04%
2020/02/03	0	0.00	24	32.00	33.00	-24	7,249	-0.33%
2020/01/31	1	34.50	10	34.45	34.25	-9	7,189	-0.13%
2020/01/30	1	34.70	16	34.62	34.20	-15	7,193	-0.21%
2020/01/20	1	37.55	0	0.00	37.55	1	7,143	0.01%
2020/01/16	2	37.55	2	37.55	37.70	0	7,309	0.00%
2020/01/15	4	37.98	4	37.35	37.35	0	7,445	0.00%
2020/01/13	0	0.00	2	37.33	37.50	-2	7,430	-0.03%
2020/01/08	1	36.75	0	0.00	36.15	1	7,466	0.01%
2020/01/07	3	38.25	5	37.30	37.00	-2	7,476	-0.03%
2020/01/06	1	38.50	5	38.25	38.20	-4	7,443	-0.05%
2020/01/03	2	38.05	2	38.40	38.15	0	7,509	0.00%
2019/12/31	3	38.40	9	38.48	38.45	-6	7,597	-0.08%
2019/12/30	2	38.50	1	38.45	38.35	1	7,685	0.01%
2019/12/27	14	38.97	1	39.20	38.50	13	7,650	0.17%
2019/12/25	0	0.00	19	38.97	38.90	-19	7,446	-0.26%
2019/12/24	8	38.78	0	0.00	38.75	8	7,452	0.11%
2019/12/23	42	39.87	17	39.69	39.20	25	7,343	0.34%
2019/12/20	7	39.00	4	38.98	39.00	3	6,899	0.04%
2019/12/19	5	38.31	4	38.06	38.50	1	6,622	0.02%
2019/12/18	7	38.85	6	38.92	38.10	1	6,490	0.02%
2019/12/17	7	38.35	7	38.64	38.00	0	6,134	0.00%
2019/12/16	6	37.11	29	38.13	39.10	-23	5,802	-0.40%
2019/12/13	8	35.59	1	36.25	35.55	7	5,577	0.13%
2019/12/12	15	36.74	4	36.69	36.40	11	5,540	0.20%
2019/12/11	4	35.63	4	35.70	35.70	0	5,287	0.00%
2019/12/10	27	35.59	25	35.70	35.45	2	5,328	0.04%
2019/12/09	0	0.00	3	35.10	35.10	-3	5,418	-0.06%
2019/12/06	1	35.50	2	35.85	35.50	-1	5,434	-0.02%
2019/12/05	1	35.80	0	0.00	35.85	1	5,489	0.02%
2019/12/03	1	35.15	0	0.00	35.45	1	5,542	0.02%
2019/12/02	12	35.28	5	35.27	35.40	7	5,569	0.13%
2019/11/29	16	35.30	15	35.55	35.05	1	5,542	0.02%
2019/11/27	20	35.96	20	35.93	35.90	0	5,556	0.00%
2019/11/26	0	0.00	3	35.27	35.20	-3	5,461	-0.05%
2019/11/22	39	34.90	38	34.98	34.85	1	5,519	0.02%
2019/11/21	2	34.55	0	0.00	34.75	2	5,528	0.04%
2019/11/20	28	34.70	28	34.89	34.75	0	5,526	0.00%
2019/11/15	18	34.95	23	34.83	34.85	-5	5,509	-0.09%
2019/11/14	1	34.50	0	0.00	34.35	1	5,518	0.02%
2019/11/13	12	34.86	10	34.95	34.95	2	5,520	0.04%
2019/11/12	1	34.80	0	0.00	35.05	1	5,576	0.02%
2019/11/11	0	0.00	10	35.00	34.65	-10	5,626	-0.18%
2019/11/08	7	35.79	0	0.00	35.75	7	5,640	0.12%
2019/11/07	6	35.68	0	0.00	36.10	6	5,692	0.11%
2019/11/06	8	37.05	0	0.00	36.90	8	5,686	0.14%
2019/11/05	3	37.55	3	37.50	37.50	0	5,984	0.00%
2019/11/04	2	37.45	1	37.30	37.30	1	6,019	0.02%
2019/10/31	3	37.33	0	0.00	36.80	3	6,132	0.05%
2019/10/30	0	0.00	3	38.20	37.50	-3	6,142	-0.05%
2019/10/29	1	37.50	1	38.15	37.50	0	6,135	0.00%
2019/10/28	5	38.21	4	38.85	37.90	1	6,209	0.02%
2019/10/25	0	0.00	3	38.87	38.75	-3	6,201	-0.05%
2019/10/24	3	39.08	0	0.00	39.25	3	6,162	0.05%
2019/10/23	3	38.57	1	38.75	38.50	2	6,182	0.03%
2019/10/22	1	38.10	0	0.00	38.00	1	6,083	0.02%
2019/10/18	1	38.00	3	38.38	37.90	-2	6,115	-0.03%
2019/10/17	4	37.98	11	37.97	38.10	-7	6,146	-0.11%
2019/10/16	1	37.80	1	38.30	37.50	0	6,336	0.00%
2019/10/15	3	38.33	0	0.00	37.95	3	6,533	0.05%
2019/10/14	0	0.00	4	38.20	38.25	-4	6,572	-0.06%
2019/10/09	4	38.43	3	38.10	37.70	1	6,532	0.02%
2019/10/08	12	37.63	6	38.03	38.25	6	6,479	0.09%
2019/10/07	14	37.51	10	37.93	37.50	4	6,469	0.06%
2019/10/04	13	37.25	15	37.44	36.85	-2	6,431	-0.03%
2019/10/02	1	36.05	0	0.00	36.05	1	6,775	0.01%
2019/09/27	3	35.50	2	35.70	35.50	1	6,765	0.01%
2019/09/26	1	37.05	0	0.00	36.70	1	6,700	0.01%
2019/09/25	1	37.35	10	36.95	36.65	-9	6,722	-0.13%
2019/09/24	0	0.00	5	37.85	37.60	-5	6,712	-0.07%
2019/09/20	0	0.00	3	37.65	37.70	-3	6,702	-0.04%
2019/09/19	3	37.88	2	37.65	37.50	1	6,640	0.02%
2019/09/18	13	38.83	22	38.44	38.55	-9	6,601	-0.14%
2019/09/17	2	36.90	4	37.30	36.65	-2	6,243	-0.03%
2019/09/12	2	36.93	0	0.00	37.05	2	6,354	0.03%
2019/09/11	1	36.65	0	0.00	37.25	1	6,393	0.02%
2019/09/10	11	36.44	13	35.88	35.85	-2	6,314	-0.03%
2019/09/09	5	36.95	5	36.80	36.75	0	6,308	0.00%
2019/09/04	0	0.00	4	35.13	35.25	-4	6,445	-0.06%
2019/09/03	5	34.85	5	34.75	34.75	0	6,550	0.00%
2019/08/30	4	34.96	2	35.18	34.75	2	6,617	0.03%
2019/08/29	2.3	34.90	9	34.77	34.60	-6.7	6,662	-0.10%
2019/08/28	5	34.75	5	34.70	34.75	0	6,702	0.00%
2019/08/27	0	0.00	2	34.95	34.40	-2	6,781	-0.03%
2019/08/26	0	0.00	1	33.75	33.85	-1	6,789	-0.01%
2019/08/22	0	0.00	1	34.00	34.05	-1	6,845	-0.01%
2019/08/21	3	33.97	5	33.98	33.95	-2	6,878	-0.03%
2019/08/20	3	33.97	5	33.92	33.75	-2	6,914	-0.03%
2019/08/19	2	34.00	3	33.98	33.95	-1	6,963	-0.01%
2019/08/16	0	0.00	3.1	34.22	34.20	-3.1	6,984	-0.04%
2019/08/15	6	33.45	73	33.29	33.70	-67	7,001	-0.96%
2019/08/14	3	33.10	38	33.24	33.25	-35	7,095	-0.49%
2019/08/13	1	32.45	2	32.65	32.65	-1	7,071	-0.01%
2019/08/12	2	32.98	0	0.00	33.25	2	7,124	0.03%
2019/08/08	27	32.89	20	32.85	32.85	7	7,143	0.10%
2019/08/07	25	33.14	175	33.05	33.00	-150	7,184	-2.09%	大賣/鉅額交易
2019/08/06	17	35.86	45	35.63	35.85	-28	7,017	-0.40%
2019/08/05	20	36.60	20	36.40	36.40	0	7,074	0.00%
2019/08/02	4	37.16	11	37.30	36.80	-7	7,279	-0.10%
2019/08/01	59	38.29	10	38.35	37.95	49	7,349	0.67%
2019/07/31	1	38.80	0	0.00	38.85	1	7,567	0.01%
2019/07/30	104	39.48	20	38.90	38.75	84	7,993	1.05%	大買/
2019/07/29	85	40.47	35	40.95	40.10	50	7,996	0.63%
2019/07/26	69	40.10	1	40.25	40.25	68	8,005	0.85%
2019/07/25	21	39.95	86	40.07	40.25	-65	8,165	-0.80%
2019/07/24	35	39.49	10	39.60	39.35	25	8,097	0.31%
2019/07/23	31	39.49	0	0.00	39.50	31	8,160	0.38%
2019/07/22	6	39.28	0	0.00	39.25	6	8,204	0.07%
2019/07/19	39	39.27	13	39.39	39.15	26	8,258	0.31%
2019/07/18	116	40.17	73	40.78	39.55	43	8,268	0.52%	大買/
2019/07/17	47	39.64	133	40.10	40.55	-86	8,135	-1.06%	大賣/
2019/07/16	85	39.49	65	39.68	39.40	20	8,035	0.25%
2019/07/15	25	38.81	16	38.68	38.95	9	8,111	0.11%
2019/07/12	25	38.95	0	0.00	38.90	25	8,342	0.30%
2019/07/11	62	39.19	50	39.07	39.20	12	8,562	0.14%
2019/07/10	1	38.75	9	38.83	38.65	-8	8,614	-0.09%
2019/07/09	83	38.63	31	38.74	38.65	52	8,828	0.59%
2019/07/08	131	39.19	203	39.38	39.00	-72	9,049	-0.80%	大買/大賣/
2019/07/05	10	37.15	0	0.00	37.50	10	9,086	0.11%
2019/07/04	10	37.09	8	37.14	37.10	2	10,207	0.02%
2019/07/03	30	37.07	7	37.25	37.00	23	10,571	0.22%
2019/07/01	15	36.87	29	36.88	36.85	-14	11,031	-0.13%
2019/06/28	3	36.55	1	36.75	36.55	2	11,361	0.02%
2019/06/27	2	36.70	1	36.85	36.70	1	11,501	0.01%
2019/06/26	5	36.50	6	36.68	36.80	-1	11,707	-0.01%
2019/06/25	77	37.19	38	36.83	36.75	39	11,834	0.33%
2019/06/24	25	37.16	23	37.40	37.40	2	11,963	0.02%
2019/06/21	1	37.15	3	37.37	37.20	-2	12,065	-0.02%
2019/06/20	6	37.10	0	0.00	37.10	6	12,189	0.05%
2019/06/19	10	37.05	10	36.70	37.05	0	12,635	0.00%
2019/06/18	0	0.00	19	36.21	36.10	-19	12,760	-0.15%
2019/06/17	1	36.50	1	36.75	36.50	0	13,098	0.00%
2019/06/14	11	36.90	10	36.95	36.90	1	13,916	0.01%
2019/06/13	60	36.95	52	37.09	36.80	8	14,624	0.05%
2019/06/12	10	36.03	30	36.03	36.25	-20	14,754	-0.14%
2019/06/11	0	0.00	11	36.20	36.00	-11	14,900	-0.07%
2019/06/06	12	34.99	14	35.19	34.95	-2	14,843	-0.01%
2019/06/05	23	35.48	23	35.70	34.85	0	14,952	0.00%
2019/06/04	10	35.10	10	35.30	35.15	0	14,982	0.00%
2019/06/03	1	35.50	20	35.20	35.10	-19	15,244	-0.12%
2019/05/31	13	36.19	11	36.36	36.10	2	15,195	0.01%
2019/05/30	0	0.00	25	36.10	36.25	-25	15,280	-0.16%
2019/05/29	0	0.00	3	36.00	35.70	-3	15,399	-0.02%
2019/05/28	25	36.08	25	36.23	36.05	0	15,485	0.00%
2019/05/27	19	36.14	6	35.88	35.80	13	15,658	0.08%
2019/05/24	16	36.02	0	0.00	36.15	16	16,081	0.10%
2019/05/23	11	35.63	3	35.48	35.65	8	16,183	0.05%
2019/05/22	7	36.35	2	36.10	36.10	5	16,253	0.03%
2019/05/21	72	36.06	55	34.91	36.65	17	16,356	0.10%
2019/05/20	26	34.55	24	34.84	34.55	2	16,304	0.01%
2019/05/16	3	36.12	3	36.40	35.50	0	16,401	0.00%
2019/05/15	2	36.75	1	36.50	36.70	1	16,463	0.01%
2019/05/14	1.1	35.66	0	0.00	35.65	1.1	16,506	0.01%
2019/05/13	4	36.21	0.2	35.70	35.40	3.8	16,473	0.02%
2019/05/10	14	36.28	60	36.39	36.45	-46	16,462	-0.28%
2019/05/09	23	37.66	26	37.97	37.20	-3	16,372	-0.02%
2019/05/08	33	37.65	21	38.43	37.50	12	16,549	0.07%
2019/05/07	17	39.28	17	39.35	39.20	0	16,842	0.00%
2019/05/06	33	41.67	20	42.20	41.50	13	16,539	0.08%
2019/05/03	7	42.76	18	42.83	42.90	-11	16,507	-0.07%
2019/05/02	30	42.91	33	42.73	43.05	-3	16,608	-0.02%
2019/04/30	6	41.13	3	41.80	41.80	3	16,598	0.02%
2019/04/29	10	41.20	13	41.33	41.20	-3	16,873	-0.02%
2019/04/26	10	41.20	13	41.48	41.20	-3	16,896	-0.02%
2019/04/25	1	41.95	0	0.00	42.00	1	17,209	0.01%
2019/04/23	1	42.50	2	42.55	42.60	-1	17,276	-0.01%
2019/04/22	0	0.00	1	43.10	43.15	-1	17,522	-0.01%
2019/04/19	4	43.08	8	43.21	42.70	-4	17,712	-0.02%
2019/04/18	10	43.81	15	43.43	42.15	-5	17,796	-0.03%
2019/04/17	3	44.93	75	45.22	44.30	-72	17,877	-0.40%
2019/04/16	4	43.86	6	44.11	44.50	-2	17,684	-0.01%
2019/04/15	26	43.84	39	43.71	43.90	-13	17,630	-0.07%
2019/04/12	5	43.80	22	43.63	43.75	-17	17,456	-0.10%
2019/04/11	3	43.30	12	43.29	43.00	-9	17,228	-0.05%
2019/04/10	142	43.99	75	44.43	44.25	67	16,912	0.40%	大買/
2019/04/09	37	41.89	53	41.41	42.00	-16	15,995	-0.10%
2019/04/08	34	41.65	5	40.95	40.90	29	15,740	0.18%
2019/04/03	32	40.59	42	40.56	40.45	-10	15,536	-0.06%
2019/04/02	18	41.10	29	41.14	40.80	-11	15,407	-0.07%
2019/04/01	3	40.17	3	40.28	40.15	0	15,066	0.00%
2019/03/29	28.1	39.99	26	40.02	39.95	2.1	14,931	0.01%
2019/03/28	44	39.61	71	39.99	39.55	-27	14,844	-0.18%
2019/03/27	40	39.92	7	40.09	39.85	33	14,968	0.22%
2019/03/26	28	39.29	58	39.42	39.20	-30	14,863	-0.20%
2019/03/25	60	39.34	18	39.34	38.85	42	14,975	0.28%
2019/03/22	63	41.13	73	41.06	40.60	-10	14,881	-0.07%
2019/03/21	11	40.19	5	40.41	40.10	6	14,527	0.04%
2019/03/20	20	40.30	29	40.27	40.35	-9	14,483	-0.06%
2019/03/19	110	41.40	47	40.62	39.55	63	14,288	0.44%	大買/
2019/03/18	36	39.61	144	39.94	41.15	-108	13,620	-0.79%	大賣/鉅額交易
2019/03/15	5	37.50	112	37.66	37.45	-107	13,140	-0.81%	大賣/鉅額交易
2019/03/14	0	0.00	148	36.85	36.80	-148	12,936	-1.14%	大賣/鉅額交易
2019/03/13	0	0.00	3	36.23	36.20	-3	13,061	-0.02%
2019/03/12	8	36.36	2	36.45	36.00	6	13,193	0.05%
2019/03/11	54	36.25	56	36.44	36.25	-2	13,291	-0.02%
2019/03/08	21	35.91	11	35.15	36.00	10	13,536	0.07%
2019/03/07	50	36.01	28	36.05	35.60	22	14,841	0.15%
2019/03/06	1	37.50	0	0.00	37.25	1	15,111	0.01%
2019/03/05	24	37.76	14	37.65	37.50	10	15,338	0.07%
2019/03/04	1	37.20	42	37.80	37.90	-41	15,348	-0.27%
2019/02/27	43	36.85	29	36.77	36.80	14	15,395	0.09%
2019/02/26	45	37.70	25	37.62	37.45	20	15,447	0.13%
2019/02/25	34	38.36	11	38.48	38.00	23	15,655	0.15%
2019/02/22	1	37.35	33	37.17	37.10	-32	15,441	-0.21%
2019/02/21	47	36.71	33	36.56	36.55	14	15,576	0.09%
2019/02/20	13	37.09	25	37.62	37.00	-12	15,698	-0.08%
2019/02/19	4	36.55	8	36.58	36.55	-4	15,945	-0.03%
2019/02/18	2	35.80	4	36.08	35.90	-2	16,167	-0.01%
2019/02/15	39	35.59	1	35.45	35.35	38	16,495	0.23%
2019/02/14	8	36.84	7	37.04	36.50	1	17,457	0.01%
2019/02/13	61	36.29	3	36.32	36.20	58	17,620	0.33%
2019/02/12	14	37.14	14	37.27	37.10	0	17,598	0.00%
2019/02/11	3	36.63	3	37.20	36.80	0	17,833	0.00%
2019/01/30	37	36.87	32	36.98	36.55	5	17,875	0.03%
2019/01/29	89	36.93	8	37.51	37.00	81	17,804	0.45%
2019/01/28	102	37.38	87	37.29	37.95	15	17,508	0.09%	大買/
2019/01/25	9	34.94	12	34.78	34.80	-3	17,053	-0.02%
2019/01/24	14	34.68	4	34.45	34.45	10	17,031	0.06%
2019/01/23	14	34.31	9	34.49	34.50	5	17,032	0.03%
2019/01/22	46	34.06	47	34.10	34.00	-1	16,931	-0.01%
2019/01/21	100	34.01	123	34.23	34.10	-23	16,789	-0.14%	大賣/
2019/01/18	23	32.96	25	32.99	32.95	-2	16,517	-0.01%
2019/01/17	105	32.83	88	33.42	32.85	17	16,516	0.10%	大買/
2019/01/16	52	34.05	42	34.12	34.05	10	16,348	0.06%
2019/01/15	131	33.81	118	33.93	33.80	13	16,294	0.08%	大買/大賣/
2019/01/14	177	34.29	105	34.07	33.60	72	16,235	0.44%	大買/大賣/
2019/01/11	58	33.84	47	34.61	33.60	11	15,993	0.07%
2019/01/10	75	34.71	37	34.57	34.60	38	15,728	0.24%
2019/01/09	26	36.00	20	35.89	35.35	6	15,538	0.04%
2019/01/08	9	37.15	9	37.09	37.00	0	15,237	0.00%
2019/01/07	34	37.02	7	37.38	36.70	27	15,272	0.18%
2019/01/04	25	35.95	25	35.36	36.50	0	15,269	0.00%
2019/01/03	6	36.07	42	36.31	36.10	-36	15,382	-0.23%
2019/01/02	12	35.73	9	35.99	36.10	3	15,459	0.02%
2018/12/28	6	35.24	1	34.90	35.35	5	15,655	0.03%
2018/12/27	19	36.66	24	36.90	36.50	-5	15,552	-0.03%
2018/12/26	14	37.20	9	37.14	36.20	5	15,523	0.03%
2018/12/25	4	36.05	3	36.00	36.05	1	15,419	0.01%
2018/12/24	5	35.90	8	36.41	36.60	-3	15,423	-0.02%
2018/12/22	4	35.99	1	36.15	36.00	3	15,442	0.02%
2018/12/21	0	0.00	3	36.22	36.30	-3	15,495	-0.02%
2018/12/20	17	36.21	6	36.48	35.90	11	15,428	0.07%
2018/12/19	21	38.48	24	38.15	38.15	-3	15,382	-0.02%
2018/12/18	16	38.85	12	39.00	38.80	4	15,267	0.03%
2018/12/17	30	37.93	25	38.71	37.75	5	15,081	0.03%
2018/12/14	3	38.85	4	39.01	38.65	-1	14,964	-0.01%
2018/12/13	4	39.14	1	39.00	38.90	3	14,878	0.02%
2018/12/12	7	39.87	8	39.55	39.45	-1	14,731	-0.01%
2018/12/11	8	39.84	1	39.65	39.15	7	14,594	0.05%
2018/12/10	41	39.45	11	40.15	39.50	30	14,454	0.21%
2018/12/07	7	43.34	15	42.87	42.80	-8	14,188	-0.06%
2018/12/06	21	43.23	7	42.69	42.55	14	14,100	0.10%
2018/12/05	22	46.70	16	46.29	46.45	6	13,891	0.04%
2018/12/04	1	46.70	13	47.02	46.35	-12	13,879	-0.09%
2018/12/03	2	47.08	5	46.80	47.25	-3	13,881	-0.02%
2018/11/30	21	47.63	7	46.38	45.55	14	13,493	0.10%
2018/11/29	58	47.68	60	47.38	47.00	-2	12,082	-0.02%
2018/11/28	10	45.00	4	44.31	45.30	6	11,511	0.05%
2018/11/27	16	42.18	8	42.89	43.15	8	11,258	0.07%
2018/11/26	2	41.55	0	0.00	41.40	2	11,163	0.02%
2018/11/23	3	42.65	2	41.90	41.90	1	10,973	0.01%
2018/11/22	38	43.88	45	43.70	42.60	-7	10,822	-0.06%
2018/11/21	12	42.79	15	43.00	43.00	-3	10,409	-0.03%
2018/11/20	13	42.50	11	42.79	42.80	2	10,156	0.02%
2018/11/19	32	42.44	30	41.92	41.85	2	9,861	0.02%
2018/11/16	25	43.61	19	43.29	43.00	6	9,654	0.06%
2018/11/15	13	43.00	18	43.27	42.90	-5	9,436	-0.05%
2018/11/14	23	44.47	13	43.00	43.00	10	9,140	0.11%
2018/11/13	14	44.09	19	43.17	44.55	-5	8,732	-0.06%
2018/11/12	3	40.13	7	40.56	42.35	-4	7,639	-0.05%
2018/11/09	13	38.87	17	38.50	38.50	-4	7,419	-0.05%
2018/11/08	9	38.99	43	39.80	39.10	-34	7,418	-0.46%
2018/11/07	0	0.00	8	36.53	37.15	-8	7,128	-0.11%
2018/11/06	10	34.85	3	35.40	33.80	7	7,101	0.10%
2018/11/05	20	35.30	1	36.00	34.85	19	7,288	0.26%
2018/11/02	12	35.23	12	35.70	35.70	0	7,240	0.00%
2018/11/01	4	34.65	7	34.63	34.90	-3	7,135	-0.04%
2018/10/31	5	33.11	3	33.13	33.60	2	7,146	0.03%
2018/10/30	1	32.65	4	32.58	32.70	-3	7,060	-0.04%
2018/10/29	1	31.50	0	0.00	31.70	1	6,981	0.01%
2018/10/25	20	31.90	20	31.85	31.70	0	6,878	0.00%
2018/10/24	5	34.92	5	34.36	33.40	0	6,787	0.00%
2018/10/23	6	33.31	7	32.99	33.00	-1	6,567	-0.02%
2018/10/22	6	32.93	6	33.32	33.80	0	6,553	0.00%
2018/10/19	0	0.00	6	32.02	32.20	-6	6,460	-0.09%
2018/10/17	6	31.58	4	31.28	31.10	2	6,306	0.03%
2018/10/16	3	31.68	0	0.00	31.85	3	6,232	0.05%
2018/10/15	2	32.80	2	32.60	32.10	0	6,185	0.00%
2018/10/12	4	30.98	3	31.10	31.10	1	6,113	0.02%
2018/10/11	6	31.44	26	30.52	30.40	-20	6,168	-0.32%
2018/10/09	6	34.10	12	33.90	33.75	-6	5,982	-0.10%
2018/10/08	6	35.70	7	34.80	35.50	-1	5,802	-0.02%
2018/10/05	11	37.40	5.5	37.19	38.40	5.5	5,547	0.10%
2018/10/04	1	38.85	0	0.00	39.05	1	5,427	0.02%
2018/10/03	7	39.10	0	0.00	38.90	7	5,353	0.13%
2018/10/02	1	39.20	0	0.00	39.50	1	5,297	0.02%
2018/10/01	15	40.27	0	0.00	39.90	15	5,281	0.28%
2018/09/28	1	41.30	0	0.00	40.60	1	5,253	0.02%
2018/09/27	4	42.20	3	42.15	42.20	1	5,235	0.02%
2018/09/26	0	0.00	8	42.03	43.05	-8	5,288	-0.15%
2018/09/21	1	40.10	2	40.28	39.90	-1	5,244	-0.02%
2018/09/20	2	39.68	2	40.15	39.40	0	5,200	0.00%
2018/09/18	2	38.63	1	39.50	38.50	1	5,175	0.02%
2018/09/12	1	38.75	0	0.00	39.30	1	5,099	0.02%
2018/09/11	1	38.00	3	38.77	38.80	-2	5,147	-0.04%
2018/09/10	3	38.42	8	37.53	37.20	-5	5,086	-0.10%
2018/09/07	1	40.60	17	40.08	39.90	-16	5,012	-0.32%
2018/09/06	2	43.03	0	0.00	42.70	2	4,873	0.04%
2018/09/05	2	43.70	0	0.00	43.45	2	4,887	0.04%
2018/09/04	3	43.65	0	0.00	44.35	3	4,910	0.06%
2018/09/03	0	0.00	1	43.45	43.45	-1	4,930	-0.02%
2018/08/29	1	44.85	1	45.00	44.65	0	5,025	0.00%
2018/08/28	0	0.00	5	44.32	44.40	-5	5,106	-0.10%
2018/08/27	2	43.90	0	0.00	44.10	2	5,144	0.04%
2018/08/24	11	43.54	0	0.00	43.55	11	5,162	0.21%
2018/08/23	0	0.00	1	43.75	44.15	-1	5,221	-0.02%
2018/08/22	1	44.20	5	44.90	44.35	-4	5,244	-0.08%
2018/08/21	4	42.18	0	0.00	42.05	4	5,029	0.08%
2018/08/20	1	42.30	0	0.00	42.10	1	5,034	0.02%
2018/08/17	10	44.30	1	44.30	43.20	9	5,033	0.18%
2018/08/16	0	0.00	1	43.35	43.55	-1	5,097	-0.02%
2018/08/15	3	44.40	21	43.47	42.85	-18	5,021	-0.36%
2018/08/13	0	0.00	6	46.53	47.05	-6	4,842	-0.12%
2018/08/10	21	48.10	22	47.35	47.05	-1	4,764	-0.02%
2018/08/07	26	52.27	23	52.31	52.40	3	4,823	0.06%
2018/08/06	0	0.00	1	55.60	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	11	54.29	54.00	-11	4,757	-0.23%
2018/08/01	0	0.00	1	54.80	54.60	-1	4,796	-0.02%
2018/07/31	0	0.00	5	54.72	53.90	-5	4,998	-0.10%
2018/07/30	3	53.90	0	0.00	53.90	3	5,051	0.06%
2018/07/27	1	54.20	5	54.62	54.80	-4	5,066	-0.08%
2018/07/24	2	53.40	0	0.00	53.30	2	5,409	0.04%
2018/07/20	5	53.70	7	53.66	53.70	-2	5,622	-0.04%
2018/07/18	14	54.80	15	55.34	55.00	-1	5,598	-0.02%
2018/07/17	11	52.85	11	53.15	52.50	0	5,448	0.00%
2018/07/16	3	52.67	4	53.15	52.80	-1	5,456	-0.02%
2018/07/12	2	51.30	11	51.60	51.40	-9	5,501	-0.16%
2018/07/10	0	0.00	8	51.20	51.20	-8	5,642	-0.14%
2018/07/09	0	0.00	3	51.73	51.90	-3	5,687	-0.05%
2018/07/06	1	50.70	1	51.30	51.70	0	5,681	0.00%
2018/07/05	22	51.94	1	51.30	51.30	21	5,724	0.37%
2018/07/04	8	51.48	9	50.69	50.60	-1	5,784	-0.02%
2018/07/03	15	54.18	22	53.87	52.80	-7	5,779	-0.12%
2018/06/28	1	56.40	10	56.40	55.80	-9	6,004	-0.15%
2018/06/27	3	56.60	3	57.67	56.90	0	6,064	0.00%
2018/06/26	0	0.00	10	56.00	56.00	-10	6,129	-0.16%
2018/06/25	3	56.80	3	56.60	56.60	0	6,399	0.00%
2018/06/22	0	0.00	1	56.60	56.70	-1	6,855	-0.01%
2018/06/21	4	56.50	1	56.70	56.50	3	6,885	0.04%
2018/06/20	4	57.20	7	57.27	56.90	-3	6,973	-0.04%
2018/06/19	2	59.90	1	60.30	59.00	1	7,225	0.01%
2018/06/15	0	0.00	1	59.20	59.30	-1	7,445	-0.01%
2018/06/14	7	59.67	0	0.00	59.50	7	7,359	0.10%
2018/06/13	0	0.00	1	59.70	59.90	-1	7,333	-0.01%
2018/06/12	4	59.55	1	60.20	59.20	3	7,402	0.04%
2018/06/11	2	59.70	3	60.20	59.60	-1	7,387	-0.01%
2018/06/08	2	60.25	2	60.25	60.20	0	7,373	0.00%
2018/06/07	2	60.05	7	60.73	59.70	-5	7,417	-0.07%
2018/06/06	3	60.57	2	61.10	60.60	1	7,372	0.01%
2018/06/05	19	59.61	22	60.01	59.90	-3	7,306	-0.04%
2018/06/04	0	0.00	9	59.20	59.20	-9	7,203	-0.12%
2018/06/01	1	58.50	1	58.20	58.50	0	7,200	0.00%
2018/05/31	1	58.60	2	59.05	58.60	-1	7,188	-0.01%
2018/05/30	1	58.50	1	58.90	58.50	0	7,156	0.00%
2018/05/29	0	0.00	2	58.20	58.30	-2	7,114	-0.03%
2018/05/28	1	59.30	18	59.41	58.60	-17	7,133	-0.24%
2018/05/25	14	58.31	4	58.20	58.20	10	7,156	0.14%
2018/05/24	1	58.70	1	58.70	59.10	0	7,129	0.00%
2018/05/23	1	58.60	0	0.00	57.20	1	7,063	0.01%
2018/05/22	5	59.00	1	59.30	58.10	4	7,053	0.06%
2018/05/21	5	59.10	3	59.30	58.70	2	7,088	0.03%
2018/05/18	5	58.64	3	59.53	58.30	2	7,084	0.03%
2018/05/17	8	60.79	14	60.62	59.50	-6	7,133	-0.08%
2018/05/16	1	58.50	2	58.80	58.40	-1	6,987	-0.01%
2018/05/15	2	59.20	7	58.51	57.80	-5	7,014	-0.07%
2018/05/14	1	57.10	1	57.00	56.80	0	7,104	0.00%
2018/05/11	1	56.80	0	0.00	56.40	1	7,124	0.01%
2018/05/10	1.5	56.60	1	56.50	56.50	0.5	7,105	0.01%
2018/05/09	1	56.90	0	0.00	56.40	1	7,127	0.01%
2018/05/08	10	58.13	12	58.83	57.50	-2	7,379	-0.03%
2018/05/07	3	56.73	3	56.87	56.70	0	7,288	0.00%
2018/05/04	1	58.70	6	58.50	58.50	-5	7,268	-0.07%
2018/05/03	6	58.17	2	58.10	58.10	4	7,256	0.06%
2018/05/02	21	58.50	1	60.50	58.40	20	7,308	0.27%
2018/04/30	3	59.13	6	59.00	60.50	-3	7,271	-0.04%
2018/04/27	3	56.50	7	55.17	55.00	-4	7,150	-0.06%
2018/04/26	12	60.39	25	59.10	57.40	-13	7,033	-0.18%
2018/04/25	1	60.80	8	60.68	60.70	-7	6,981	-0.10%
2018/04/24	2	60.00	1	60.90	60.00	1	7,009	0.01%
2018/04/23	1	61.80	2	61.20	61.20	-1	7,046	-0.01%
2018/04/20	1	61.80	2	61.95	62.50	-1	7,074	-0.01%
2018/04/19	1	61.60	0	0.00	61.50	1	7,065	0.01%
2018/04/18	1	61.80	0	0.00	61.80	1	7,038	0.01%
2018/04/17	5	62.76	1	61.80	61.80	4	7,018	0.06%
2018/04/16	11	62.24	5	63.30	62.10	6	6,974	0.09%
2018/04/13	4	63.83	5	63.20	63.00	-1	6,967	-0.01%
2018/04/12	3	63.93	2	63.85	63.60	1	7,059	0.01%
2018/04/11	8	64.00	5	64.10	63.70	3	7,116	0.04%
2018/04/10	4	65.68	3	64.37	64.50	1	7,222	0.01%
2018/04/09	7	68.07	4	69.03	66.50	3	7,178	0.04%
2018/04/03	7	67.57	8	67.26	67.60	-1	7,098	-0.01%
2018/04/02	8	68.13	31	69.20	67.30	-23	7,089	-0.32%
2018/03/31	20	68.10	11	68.21	68.10	9	6,997	0.13%
2018/03/30	22.3	67.21	1	66.60	66.30	21.3	6,861	0.31%
2018/03/29	0	0.00	10	66.46	66.30	-10	6,865	-0.15%
2018/03/28	15	66.81	6	66.95	66.20	9	6,917	0.13%
2018/03/27	25	65.66	41	66.24	67.00	-16	7,085	-0.23%
2018/03/26	3.2	63.47	0	0.00	63.00	3.2	6,669	0.05%
2018/03/23	50	64.75	3	63.87	63.90	47	6,718	0.70%
2018/03/22	30.3	68.61	28	68.78	66.00	2.3	6,790	0.03%
2018/03/21	29.2	64.89	27	65.14	67.60	2.2	6,851	0.03%
2018/03/20	36	61.99	0	0.00	62.00	36	6,794	0.53%
2018/03/16	0	0.00	6	62.93	62.30	-6	6,897	-0.09%
2018/03/15	4	62.00	0	0.00	61.80	4	6,835	0.06%
2018/03/14	2	62.35	0	0.00	62.30	2	6,820	0.03%
2018/03/13	1	63.40	4	63.23	63.00	-3	6,827	-0.04%
2018/03/09	2	61.35	2	61.20	61.10	0	6,828	0.00%
2018/03/08	2	61.05	1	61.10	61.10	1	6,825	0.01%
2018/03/07	19	60.11	13	60.26	60.50	6	6,847	0.09%
2018/03/06	1	60.80	11	60.82	60.50	-10	6,860	-0.15%
2018/03/05	7	61.17	0	0.00	60.50	7	6,887	0.10%
2018/03/02	1	61.00	2	61.20	61.00	-1	6,868	-0.01%
2018/03/01	0	0.00	0	61.90	61.40	0	6,871	0.00%
2018/02/27	2	61.30	1	62.60	61.00	1	6,895	0.01%
2018/02/26	1	62.00	1	62.70	62.20	0	6,970	0.00%
2018/02/23	5	62.86	1	63.30	62.50	4	7,025	0.06%
2018/02/22	5	62.36	0	0.00	62.00	5	7,022	0.07%
2018/02/21	5	62.62	12	61.76	63.00	-7	7,023	-0.10%
2018/02/12	0	0.00	6	59.95	59.90	-6	6,981	-0.09%
2018/02/09	4	58.50	4	58.75	60.00	0	7,002	0.00%
2018/02/08	8	62.59	2	62.30	62.10	6	6,923	0.09%
2018/02/07	2	63.20	6	63.43	63.50	-4	6,972	-0.06%
2018/02/06	8	64.20	13	63.09	62.30	-5	6,922	-0.07%
2018/02/05	33	68.63	0	0.00	68.60	33	6,841	0.48%
2018/02/02	4	70.80	3	70.57	70.60	1	6,869	0.01%
2018/02/01	1	71.20	4	71.30	70.50	-3	6,928	-0.04%
2018/01/31	254	73.63	14	72.67	71.00	240	6,891	3.48%	大買/鉅額交易
2018/01/30	5	71.40	8	71.21	71.40	-3	6,613	-0.05%
2018/01/29	1	70.30	1	71.20	70.20	0	6,547	0.00%
2018/01/26	1	69.00	3	69.13	69.30	-2	6,519	-0.03%
2018/01/25	7	69.13	5	69.48	68.60	2	6,529	0.03%
2018/01/24	16	69.46	3	69.53	69.20	13	6,512	0.20%
2018/01/23	6	69.93	1	70.50	69.50	5	6,482	0.08%
2018/01/22	1	71.00	2	70.80	71.20	-1	6,471	-0.02%
2018/01/19	4	71.40	1	72.20	71.10	3	6,489	0.05%
2018/01/18	5	72.68	7	73.34	72.00	-2	6,477	-0.03%
2018/01/17	1	73.40	1	73.80	73.00	0	6,488	0.00%
2018/01/16	2	72.80	3	72.67	72.60	-1	6,478	-0.02%
2018/01/15	2	71.80	1	72.10	71.80	1	6,461	0.02%
2018/01/12	7	71.23	6	70.95	71.30	1	6,496	0.02%
2018/01/11	2	70.50	7	70.40	70.20	-5	6,582	-0.08%
2018/01/10	5	71.48	1	71.10	70.80	4	6,671	0.06%
2018/01/09	7	72.79	2	72.80	72.30	5	6,799	0.07%
2018/01/08	16	73.34	3	72.57	72.00	13	6,845	0.19%
2018/01/05	8	76.15	18	75.75	75.20	-10	6,877	-0.15%
2018/01/04	15	75.73	23	75.97	75.60	-8	6,877	-0.12%
2018/01/03	4	74.40	8	74.73	74.20	-4	6,916	-0.06%
2018/01/02	1	73.80	28	73.74	73.90	-27	6,985	-0.39%