宏達電 (2498)-富邦-仁愛券商分點個股進出

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
41.60
漲跌
▼0.85
漲幅
-2.00%
成交量
2,656張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	41.90	2	41.80	41.60	-1	4,525	-0.02%
2024/05/08	5	41.67	14	42.00	42.45	-9	4,553	-0.20%
2024/05/07	10	41.86	18	41.69	42.00	-8	4,588	-0.17%
2024/05/06	2	42.90	3.1	43.06	42.80	-1.1	4,583	-0.02%
2024/05/03	1	43.20	15	43.06	42.85	-14	4,605	-0.30%
2024/05/02	5	42.66	8	42.77	42.65	-3	4,628	-0.06%
2024/04/30	18	42.84	5	42.86	42.65	13	4,710	0.28%
2024/04/29	1.1	43.21	165	42.94	43.40	-163.9	4,755	-3.45%	大賣/鉅額交易
2024/04/26	3	42.05	253	42.18	42.05	-250	4,783	-5.23%	大賣/鉅額交易
2024/04/25	244	41.66	11	41.79	41.70	233	4,837	4.82%	大買/鉅額交易
2024/04/24	4	42.41	9	42.59	42.40	-5	4,880	-0.10%
2024/04/23	35	42.11	30	42.05	42.15	5	4,994	0.10%
2024/04/22	61	42.00	256	42.52	41.45	-195	5,075	-3.84%	大賣/鉅額交易
2024/04/19	420.1	42.03	37	41.87	41.45	383.1	5,086	7.53%	大買/鉅額交易
2024/04/18	15.4	42.49	139	43.40	43.25	-123.6	5,124	-2.41%	大賣/鉅額交易
2024/04/17	15	43.04	19	43.36	42.80	-4	5,293	-0.08%
2024/04/16	664.1	43.64	67.2	44.33	42.90	596.9	5,669	10.53%	大買/鉅額交易
2024/04/15	88	46.19	31	45.40	45.15	57	6,724	0.85%
2024/04/12	6	45.89	28	45.97	46.05	-22	7,381	-0.30%
2024/04/11	30	45.89	6.3	45.62	45.55	23.7	7,361	0.32%
2024/04/10	12	46.56	85.2	46.48	46.40	-73.2	7,393	-0.99%
2024/04/09	28	46.58	7	46.64	46.65	21	7,483	0.28%
2024/04/08	4	47.16	8	47.36	47.45	-4	7,516	-0.05%
2024/04/03	7.2	46.82	9	47.06	47.20	-1.8	7,548	-0.02%
2024/04/02	8.1	47.69	2	47.98	47.50	6.1	7,602	0.08%
2024/04/01	13	48.08	14	47.90	48.25	-1	7,772	-0.01%
2024/03/29	12.4	47.50	4	47.66	47.20	8.4	7,874	0.11%
2024/03/28	7	47.52	18	47.84	47.65	-11	8,335	-0.13%
2024/03/27	9	47.74	10	48.11	47.65	-1	8,601	-0.01%
2024/03/26	16.1	47.64	19	47.68	47.85	-2.9	8,590	-0.03%
2024/03/25	103	49.09	23.5	49.26	48.00	79.5	8,579	0.93%	大買/
2024/03/22	2	46.60	14	47.22	47.45	-12	8,472	-0.14%
2024/03/21	1	46.62	30	46.83	47.05	-29	8,556	-0.34%
2024/03/20	6	45.83	9	45.99	46.00	-3	8,743	-0.03%
2024/03/19	6	45.48	7	45.70	45.65	-1	9,139	-0.01%
2024/03/18	1	45.70	10	45.65	45.80	-9	9,152	-0.10%
2024/03/15	9	45.27	5	45.45	45.15	4	9,180	0.04%
2024/03/14	9.1	45.73	15	46.00	45.50	-5.9	9,179	-0.06%
2024/03/13	31.2	46.39	2	46.30	45.90	29.2	9,195	0.32%
2024/03/12	8.6	46.87	13	46.90	47.25	-4.4	9,209	-0.05%
2024/03/11	4	46.09	4	46.10	46.20	0	9,198	0.00%
2024/03/08	38.1	46.07	20	45.95	45.90	18.1	9,224	0.20%
2024/03/07	16.6	47.25	24.1	47.57	47.00	-7.5	9,146	-0.08%
2024/03/06	45.2	47.63	7.4	47.45	47.10	37.8	9,092	0.42%
2024/03/05	9.1	49.15	1	49.85	48.90	8.1	8,969	0.09%
2024/03/04	6	49.49	275.3	49.76	49.20	-269.3	8,958	-3.01%	大賣/鉅額交易
2024/03/01	12	49.09	10	49.13	48.95	2	8,982	0.02%
2024/02/29	2.1	48.78	3	48.78	48.75	-0.9	8,985	-0.01%
2024/02/27	570.1	49.17	290	50.11	48.60	280.1	9,009	3.11%	大買/大賣/鉅額交易
2024/02/26	3	48.58	13	48.96	49.00	-10	8,870	-0.11%
2024/02/23	260	48.76	1.3	49.20	48.50	258.7	8,971	2.88%	大買/鉅額交易
2024/02/22	11	49.27	31.7	49.37	49.00	-20.7	8,973	-0.23%
2024/02/21	42	49.01	60	49.49	49.55	-18	9,009	-0.20%
2024/02/20	36.2	49.63	25	49.82	49.20	11.2	9,182	0.12%
2024/02/19	21	50.20	11	50.11	50.00	10	9,162	0.11%
2024/02/16	8	49.51	18.4	49.76	50.00	-10.4	9,254	-0.11%
2024/02/15	14.1	48.84	39	48.86	49.35	-24.9	9,323	-0.27%
2024/02/05	25	49.37	14	49.35	49.05	11	9,356	0.12%
2024/02/02	12.1	50.55	3	50.97	50.00	9.1	9,286	0.10%
2024/02/01	8.5	50.32	20	50.45	50.70	-11.5	9,271	-0.12%
2024/01/31	8.1	49.39	14	49.89	49.10	-5.9	9,321	-0.06%
2024/01/30	14.1	49.80	8	49.93	49.50	6.1	9,409	0.06%
2024/01/29	4	50.30	4	50.30	50.50	0	9,445	0.00%
2024/01/26	10.1	50.13	15	50.33	50.00	-4.9	9,673	-0.05%
2024/01/25	22	51.12	15	50.85	50.50	7	9,699	0.07%
2024/01/24	45	52.62	15.1	52.13	51.40	29.9	9,681	0.31%
2024/01/23	4	51.50	6	51.88	51.70	-2	9,628	-0.02%
2024/01/22	13	51.37	16	51.23	51.50	-3	9,589	-0.03%
2024/01/19	24.1	50.08	14.3	50.29	50.30	9.8	9,606	0.10%
2024/01/18	7	49.87	14	50.11	50.40	-7	9,580	-0.07%
2024/01/17	15	49.63	4	49.21	49.15	11	9,534	0.12%
2024/01/16	10	50.55	8	50.36	50.30	2	9,430	0.02%
2024/01/15	5	51.90	5	51.64	51.30	0	9,357	0.00%
2024/01/12	18	51.81	19	51.75	51.60	-1	9,351	-0.01%
2024/01/11	30	52.42	15	52.29	52.10	15	9,297	0.16%
2024/01/10	78.1	53.23	42	52.33	52.20	36.1	9,242	0.39%
2024/01/09	165.2	54.77	528.2	54.77	54.70	-363	8,994	-4.04%	大買/大賣/鉅額交易
2024/01/08	41	53.00	46	53.05	52.90	-5	7,866	-0.06%
2024/01/05	5	48.87	16.1	49.06	48.90	-11.1	7,192	-0.15%
2024/01/04	43	48.89	22	48.78	48.65	21	7,219	0.29%
2024/01/03	18.1	49.58	7	49.45	49.40	11.1	7,236	0.15%
2024/01/02	15	51.17	12	51.58	50.70	3	7,178	0.04%
2023/12/29	12.1	51.52	14	51.78	51.30	-1.9	7,236	-0.03%
2023/12/28	10	51.82	12	51.92	51.60	-2	7,246	-0.03%
2023/12/27	15.3	52.22	54	52.34	52.10	-38.7	7,194	-0.54%
2023/12/26	16	51.84	21	51.51	51.50	-5	7,015	-0.07%
2023/12/25	56	53.24	710	53.29	52.00	-654	6,901	-9.48%	大賣/鉅額交易
2023/12/22	24	51.25	70	50.99	51.20	-46	6,432	-0.71%
2023/12/21	6.1	48.98	21	49.15	49.15	-14.9	6,176	-0.24%
2023/12/20	3	48.95	58	49.19	49.55	-55	6,172	-0.89%
2023/12/19	67	48.55	5.2	48.54	48.65	61.8	6,148	1.01%
2023/12/18	21	49.56	3.1	49.64	49.25	17.9	6,148	0.29%
2023/12/15	48.1	50.49	12	50.62	50.80	36.1	6,065	0.59%
2023/12/14	64	51.71	508	51.05	52.00	-444	5,873	-7.56%	大賣/鉅額交易
2023/12/13	2	48.35	11.1	48.66	48.30	-9.1	5,425	-0.17%
2023/12/12	10	48.42	5	49.03	48.30	5	5,435	0.09%
2023/12/11	31	48.92	9	49.29	48.70	22	5,466	0.40%
2023/12/08	4	48.71	71	49.45	48.85	-67	5,475	-1.22%
2023/12/07	29.9	48.96	7	49.36	48.40	22.9	5,460	0.42%
2023/12/06	174	49.18	2	49.43	48.90	172	5,428	3.17%	大買/鉅額交易
2023/12/05	76	49.47	0	0.00	49.20	76	5,435	1.40%
2023/12/04	18	49.35	324.5	50.09	49.75	-306.5	5,473	-5.60%	大賣/鉅額交易
2023/12/01	150.1	49.44	2	49.50	49.45	148.1	5,453	2.72%	大買/鉅額交易
2023/11/30	1	50.40	5	50.04	50.20	-4	5,414	-0.07%
2023/11/29	6	49.49	2	49.85	49.65	4	5,370	0.07%
2023/11/28	41	49.12	353	49.40	50.00	-312	5,348	-5.83%	大賣/鉅額交易
2023/11/27	345.2	48.62	53	49.33	48.45	292.2	5,299	5.51%	大買/鉅額交易
2023/11/24	12.4	49.02	1	49.00	49.05	11.4	5,291	0.22%
2023/11/23	6	50.25	5	50.30	50.10	1	5,249	0.02%
2023/11/22	6	50.12	23.1	50.22	50.00	-17.1	5,226	-0.33%
2023/11/21	22	49.17	8	49.21	49.30	14	5,125	0.27%
2023/11/20	4	49.26	0	0.00	49.15	4	5,091	0.08%
2023/11/17	15	49.22	78	48.85	49.45	-63	5,037	-1.25%
2023/11/16	6	47.74	12	48.15	48.15	-6	4,841	-0.12%
2023/11/15	0	0.00	17	48.04	48.00	-17	4,817	-0.35%
2023/11/14	15	47.15	21	47.38	47.20	-6	4,728	-0.13%
2023/11/13	11	46.31	13	46.83	46.75	-2	4,668	-0.04%
2023/11/10	10	45.91	4	46.40	45.90	6	4,645	0.13%
2023/11/09	13.5	46.43	20	47.09	46.30	-6.5	4,668	-0.14%
2023/11/08	5	46.74	46.5	47.00	47.40	-41.5	4,731	-0.88%
2023/11/07	58.5	45.97	6	46.10	46.05	52.5	4,652	1.13%
2023/11/06	43	47.80	6	48.08	48.10	37	4,602	0.80%
2023/11/03	22	47.76	26	47.42	47.40	-4	4,549	-0.09%
2023/11/02	4.1	45.95	3	46.03	45.85	1.1	4,356	0.03%
2023/11/01	1	44.85	10	44.75	44.75	-9	4,470	-0.20%
2023/10/31	11.1	44.86	10	44.10	44.10	1.1	4,598	0.02%
2023/10/30	1	46.45	2	46.15	45.75	-1	4,807	-0.02%
2023/10/27	53	46.04	34	46.03	46.00	19	4,872	0.39%
2023/10/26	4	45.28	0	0.00	45.15	4	4,880	0.08%
2023/10/25	2.1	46.51	0	46.60	46.60	2.1	4,945	0.04%
2023/10/24	1	45.45	0	0.00	45.70	1	5,041	0.02%
2023/10/23	1	45.30	7	45.75	45.30	-6	5,087	-0.12%
2023/10/20	4	45.46	3	45.12	45.70	1	5,146	0.02%
2023/10/19	29	45.66	5	45.85	45.85	24	5,182	0.46%
2023/10/18	36	46.44	10	46.28	46.60	26	5,274	0.49%
2023/10/17	13	48.27	6	49.98	48.10	7	5,172	0.14%
2023/10/16	7	49.22	26	49.52	49.05	-19	5,121	-0.37%
2023/10/13	4	49.65	3	50.07	50.10	1	5,240	0.02%
2023/10/12	1	49.95	16	50.09	50.30	-15	5,366	-0.28%
2023/10/11	52	49.06	176	50.55	49.25	-124	5,491	-2.26%	大賣/鉅額交易
2023/10/06	4	49.80	3	49.90	49.65	1	5,673	0.02%
2023/10/05	9	49.94	109	50.24	50.30	-100	6,014	-1.66%	大賣/
2023/10/04	29	47.51	2	47.35	47.45	27	6,175	0.44%
2023/10/03	18	49.27	15	48.81	48.75	3	6,183	0.05%
2023/10/02	1	49.00	16	48.99	49.10	-15	6,297	-0.24%
2023/09/28	6	48.43	7	48.44	48.10	-1	6,410	-0.02%
2023/09/27	27	48.69	18	48.61	48.60	9	6,431	0.14%
2023/09/26	6	48.84	3	49.10	48.65	3	6,496	0.05%
2023/09/25	34	49.72	87	49.81	49.45	-53	6,506	-0.81%
2023/09/22	2	48.30	159	49.38	49.65	-157	6,536	-2.40%	大賣/鉅額交易
2023/09/21	98	48.55	2	48.48	48.45	96	6,600	1.45%
2023/09/20	125	49.31	1	49.21	49.20	124	6,605	1.88%	大買/鉅額交易
2023/09/19	262	49.75	0	0.00	49.45	262	6,662	3.93%	大買/鉅額交易
2023/09/18	1	50.40	1	50.80	50.50	0	6,695	0.00%
2023/09/15	198	50.55	6.1	51.00	50.40	191.9	6,888	2.79%	大買/鉅額交易
2023/09/14	30	50.63	271	50.70	50.90	-241	6,926	-3.48%	大賣/鉅額交易
2023/09/13	17	49.41	21	50.05	49.50	-4	6,999	-0.06%
2023/09/12	0	0.00	135	50.08	49.80	-135	7,080	-1.91%	大賣/鉅額交易
2023/09/11	291	49.60	1	49.30	49.30	290	7,089	4.09%	大買/鉅額交易
2023/09/08	145	50.43	1	50.90	50.10	144	7,114	2.02%	大買/鉅額交易
2023/09/07	257	51.21	23	52.38	51.00	234	7,133	3.28%	大買/鉅額交易
2023/09/06	302	52.01	20	52.40	51.80	282	7,155	3.94%	大買/鉅額交易
2023/09/05	20	52.95	70	52.97	53.00	-50	7,188	-0.70%
2023/09/04	10	52.30	18	52.81	52.70	-8	7,287	-0.11%
2023/09/01	76	52.45	12	52.10	52.10	64	7,380	0.87%
2023/08/31	17	52.82	131	53.21	52.80	-114	7,669	-1.49%	大賣/鉅額交易
2023/08/30	0	52.40	18	52.30	52.50	-18	8,030	-0.22%
2023/08/29	0	0.00	2	51.35	51.80	-2	8,139	-0.02%
2023/08/28	31	50.94	30	50.53	50.40	1	8,214	0.01%
2023/08/25	0	0.00	3.1	51.12	51.10	-3.1	8,264	-0.04%
2023/08/24	5	51.08	1	51.10	51.10	4	8,394	0.05%
2023/08/23	0	0.00	5	51.36	51.50	-5	8,696	-0.06%
2023/08/22	2	50.65	2	51.25	50.70	0	8,767	0.00%
2023/08/21	1	51.20	6	51.10	51.20	-5	8,833	-0.06%
2023/08/18	7	50.66	1.2	51.24	50.70	5.8	8,856	0.07%
2023/08/17	25	50.89	22	50.87	51.00	3	8,893	0.03%
2023/08/16	10	49.22	44	50.12	50.40	-34	8,956	-0.38%
2023/08/15	10	49.68	21	49.94	50.00	-11	8,958	-0.12%
2023/08/14	33	49.34	8	49.10	49.10	25	9,137	0.27%
2023/08/11	6	50.05	9	50.56	50.10	-3	9,121	-0.03%
2023/08/10	17	50.52	3	50.50	50.50	14	9,128	0.15%
2023/08/09	15	51.85	14	51.66	51.90	1	9,074	0.01%
2023/08/08	21.3	51.98	1	52.10	51.90	20.3	9,086	0.22%
2023/08/07	33.3	50.02	46	51.67	52.30	-12.7	9,133	-0.14%
2023/08/04	43	51.33	19	51.76	51.10	24	9,024	0.27%
2023/08/02	1,158	54.06	25	53.92	52.50	1,133	8,926	12.69%	大買/鉅額交易
2023/08/01	321	55.81	132	56.66	55.60	189	8,713	2.17%	大買/大賣/鉅額交易
2023/07/31	135	55.92	147	56.81	55.80	-12	8,672	-0.14%	大買/大賣/
2023/07/28	160	55.93	12.1	56.08	56.00	148	8,619	1.72%	大買/鉅額交易
2023/07/27	93.3	56.05	401	56.82	57.20	-307.7	8,602	-3.58%	大賣/鉅額交易
2023/07/26	101	55.61	107	56.32	55.50	-6	8,529	-0.07%	大買/大賣/
2023/07/25	123	55.73	11.2	56.29	55.70	111.8	8,563	1.31%	大買/鉅額交易
2023/07/24	229.1	56.60	50	57.19	56.30	179.1	8,609	2.08%	大買/鉅額交易
2023/07/21	37	57.17	229	57.54	57.80	-192	8,621	-2.23%	大賣/鉅額交易
2023/07/20	17	56.26	168	56.55	57.00	-151	8,657	-1.74%	大賣/鉅額交易
2023/07/19	166	55.98	13	56.12	55.60	153	8,690	1.76%	大買/鉅額交易
2023/07/18	226	57.06	24	58.21	56.70	202	8,788	2.30%	大買/鉅額交易
2023/07/17	25	58.09	27	58.29	58.50	-2	8,914	-0.02%
2023/07/14	40	59.00	32.2	58.76	58.80	7.8	8,991	0.09%
2023/07/13	45	59.07	56	58.80	58.40	-11	8,953	-0.12%
2023/07/12	66	59.02	74	58.77	57.70	-8	8,770	-0.09%
2023/07/11	65.1	57.91	861	57.22	58.00	-796	8,506	-9.36%	大賣/鉅額交易
2023/07/10	202.5	55.61	10	55.48	55.30	192.5	8,312	2.32%	大買/鉅額交易
2023/07/07	507.5	56.35	5.1	56.18	55.90	502.4	8,305	6.05%	大買/鉅額交易
2023/07/06	161.3	56.84	330	57.51	56.80	-168.7	8,385	-2.01%	大買/大賣/鉅額交易
2023/07/05	318	56.86	6	57.28	56.80	312	8,668	3.60%	大買/鉅額交易
2023/07/04	217	56.68	218.1	57.28	57.20	-1.1	9,133	-0.01%	大買/大賣/
2023/07/03	20	57.45	3.1	57.79	57.10	17	9,220	0.18%
2023/06/30	2	56.85	9	57.10	57.10	-7	9,320	-0.08%
2023/06/29	6	57.22	25	57.56	57.00	-19	9,382	-0.20%
2023/06/28	23	56.40	16	56.75	56.40	7	9,417	0.07%
2023/06/27	27	56.81	2.3	57.81	56.40	24.8	9,657	0.26%
2023/06/26	23	57.70	0	0.00	57.40	23	9,898	0.23%
2023/06/21	11	58.33	9	58.93	58.70	2	10,018	0.02%
2023/06/20	11	58.84	5.3	59.04	58.70	5.7	9,944	0.06%
2023/06/19	330.1	59.07	42.3	59.72	58.90	287.8	10,023	2.87%	大買/鉅額交易
2023/06/16	7	60.17	17	60.73	60.50	-10	10,044	-0.10%
2023/06/15	6	60.32	9	60.42	60.20	-3	10,095	-0.03%
2023/06/14	12.3	60.48	2	60.40	60.20	10.3	10,260	0.10%
2023/06/13	5	60.96	73	61.27	61.00	-68	10,510	-0.65%
2023/06/12	300	60.05	179.6	60.49	60.20	120.4	10,964	1.10%	大買/大賣/鉅額交易
2023/06/09	33	60.55	30	61.47	60.40	3	11,189	0.03%
2023/06/08	372.1	60.82	10.1	60.87	60.40	362	11,507	3.15%	大買/鉅額交易
2023/06/07	8	61.84	125	61.86	62.00	-117	11,855	-0.99%	大賣/鉅額交易
2023/06/06	181.1	61.29	13.1	61.63	61.00	168	12,463	1.35%	大買/鉅額交易
2023/06/05	83.3	64.16	87	64.42	63.60	-3.8	12,483	-0.03%
2023/06/02	30.2	62.80	328.1	63.20	62.90	-297.9	12,292	-2.42%	大賣/鉅額交易
2023/06/01	6	62.30	58	62.73	62.40	-52	12,408	-0.42%
2023/05/31	4.2	62.14	11.4	61.98	61.80	-7.2	12,681	-0.06%
2023/05/30	6.8	61.70	9	61.72	61.80	-2.2	13,018	-0.02%
2023/05/29	38.6	61.78	57.1	60.94	61.50	-18.5	13,433	-0.14%
2023/05/26	14	58.79	3.3	58.58	58.40	10.8	13,751	0.08%
2023/05/25	17	59.58	25	60.38	59.40	-8	14,297	-0.06%
2023/05/24	17	59.50	6	59.57	59.60	11	14,541	0.08%
2023/05/23	2	59.65	62	59.77	60.10	-60	15,234	-0.39%
2023/05/22	13	60.12	14	60.05	60.30	-1	15,543	-0.01%
2023/05/19	8	58.86	2	59.05	59.00	6	15,668	0.04%
2023/05/18	14.3	59.76	22	59.37	58.90	-7.8	15,860	-0.05%
2023/05/17	7.1	58.23	58	57.99	58.40	-51	16,248	-0.31%
2023/05/16	0	0.00	14	57.46	57.60	-14	16,400	-0.09%
2023/05/15	5.1	56.70	2	57.20	56.60	3.1	16,607	0.02%
2023/05/12	4	55.63	22	56.26	57.20	-18	17,142	-0.11%
2023/05/11	10.1	56.83	5.5	57.31	56.00	4.6	17,695	0.03%
2023/05/10	4	57.00	14	57.19	57.50	-10	18,116	-0.06%
2023/05/09	4	56.68	4	56.63	56.80	0	18,824	0.00%
2023/05/08	14	57.68	2	57.60	57.40	12	19,949	0.06%
2023/05/05	0	0.00	15	57.25	57.30	-15	21,816	-0.07%
2023/05/04	5	56.74	7	56.91	56.80	-2	22,378	-0.01%
2023/05/03	23	56.53	12	56.56	56.50	11	22,607	0.05%
2023/05/02	12.1	57.36	13	57.42	57.50	-1	22,964	0.00%
2023/04/28	11	56.89	10	56.87	56.70	1	23,193	0.00%
2023/04/27	6	56.32	3	56.50	56.20	3	23,205	0.01%
2023/04/26	6	56.02	6	55.98	56.50	0	23,243	0.00%
2023/04/25	60.2	56.59	7	55.91	55.90	53.2	23,544	0.23%
2023/04/24	7	58.37	52	58.18	58.00	-45	23,797	-0.19%
2023/04/21	28	58.46	23	58.43	58.10	5	23,910	0.02%
2023/04/20	66.2	60.30	10	60.17	59.60	56.2	23,913	0.24%
2023/04/19	39.1	62.35	7	62.51	61.70	32.1	23,949	0.13%
2023/04/18	563.1	63.60	187	65.09	63.30	376	24,001	1.57%	大買/大賣/鉅額交易
2023/04/17	5	64.88	111	64.89	64.60	-106	24,530	-0.43%	大賣/鉅額交易
2023/04/14	5	63.96	218	64.45	64.30	-213	24,969	-0.85%	大賣/鉅額交易
2023/04/13	333	63.92	118	64.97	63.70	215	25,245	0.85%	大買/大賣/鉅額交易
2023/04/12	13	64.72	20	64.76	64.70	-7	25,380	-0.03%
2023/04/11	624	64.54	333	65.57	64.30	291	25,460	1.14%	大買/大賣/鉅額交易
2023/04/10	27	64.87	735	65.15	65.20	-708	25,447	-2.78%	大賣/鉅額交易
2023/04/07	1,127	64.54	27.1	64.62	64.10	1,099.9	25,252	4.36%	大買/鉅額交易
2023/04/06	106	62.36	124.1	63.12	63.60	-18	24,885	-0.07%	大買/大賣/
2023/03/31	3	62.47	11	62.55	62.60	-8	24,950	-0.03%
2023/03/30	4.4	61.96	4	62.13	62.00	0.4	25,029	0.00%
2023/03/29	10.1	61.58	29	61.61	61.60	-18.9	25,176	-0.08%
2023/03/28	58.2	62.08	13	62.55	61.70	45.2	25,355	0.18%
2023/03/27	205	63.88	243	64.23	63.60	-38	25,215	-0.15%	大買/大賣/
2023/03/24	488	63.26	77	63.30	63.00	411	25,157	1.63%	大買/鉅額交易
2023/03/23	21	63.10	80	63.08	63.10	-59	25,160	-0.23%
2023/03/22	78	63.26	43	63.47	63.30	35	25,290	0.14%
2023/03/21	9	63.39	12.1	63.23	62.70	-3.1	25,422	-0.01%
2023/03/20	5.1	62.52	132.1	62.51	63.20	-127	25,545	-0.50%	大賣/鉅額交易
2023/03/17	5	61.88	268	62.12	62.20	-263	25,901	-1.02%	大賣/鉅額交易
2023/03/16	397.1	61.41	7	61.27	61.10	390.1	26,237	1.49%	大買/鉅額交易
2023/03/15	10.2	63.15	23.2	63.61	63.00	-13	26,537	-0.05%
2023/03/14	21.3	62.55	194	62.36	62.50	-172.8	26,978	-0.64%	大賣/鉅額交易
2023/03/13	38	60.52	334.1	61.45	62.60	-296.1	27,719	-1.07%	大賣/鉅額交易
2023/03/10	61.2	62.76	38.1	63.00	62.60	23.1	28,235	0.08%
2023/03/09	394	65.29	421.1	65.70	64.40	-27	29,472	-0.09%	大買/大賣/
2023/03/08	289.1	63.70	69	63.80	63.40	220	29,774	0.74%	大買/鉅額交易
2023/03/07	91.1	65.26	173.1	65.08	64.90	-82	29,637	-0.28%	大賣/
2023/03/06	56.4	64.74	187.4	64.52	64.80	-131	29,643	-0.44%	大賣/鉅額交易
2023/03/03	307.1	64.14	196	64.51	63.60	111.1	29,568	0.38%	大買/大賣/鉅額交易
2023/03/02	112.2	65.17	25.9	64.96	64.80	86.3	29,462	0.29%	大買/
2023/03/01	188.5	66.60	218	66.90	66.10	-29.5	29,189	-0.10%	大買/大賣/
2023/02/24	350.7	65.71	85	66.99	65.40	265.6	28,773	0.92%	大買/鉅額交易
2023/02/23	79.1	66.84	440.2	66.02	66.70	-361.1	28,439	-1.27%	大賣/鉅額交易
2023/02/22	315.1	64.97	73	65.25	64.60	242.1	28,059	0.86%	大買/鉅額交易
2023/02/21	219	67.20	93.2	67.27	66.70	125.8	27,948	0.45%	大買/鉅額交易
2023/02/20	108.6	66.37	109.1	66.43	66.90	-0.5	27,536	0.00%	大買/大賣/
2023/02/17	12.5	65.53	114	65.59	65.80	-101.5	27,439	-0.37%	大賣/鉅額交易
2023/02/16	12.1	65.26	108	65.33	65.60	-95.9	27,622	-0.35%	大賣/
2023/02/15	185	64.67	153	64.10	64.50	32	27,729	0.12%	大買/大賣/
2023/02/14	121	65.56	235.5	66.11	65.50	-114.5	27,359	-0.42%	大買/大賣/鉅額交易
2023/02/13	137	65.26	137.5	65.85	65.20	-0.5	27,496	0.00%	大買/大賣/
2023/02/10	192	66.33	74.2	66.06	65.50	117.9	27,637	0.43%	大買/鉅額交易
2023/02/09	56.1	67.23	202	67.16	67.70	-145.9	27,428	-0.53%	大賣/鉅額交易
2023/02/08	146.9	66.03	158.2	66.72	66.30	-11.3	27,527	-0.04%	大買/大賣/
2023/02/07	432.7	66.33	349.4	66.61	66.10	83.3	27,519	0.30%	大買/大賣/
2023/02/06	179.6	67.00	188	67.43	68.70	-8.4	27,040	-0.03%	大買/大賣/
2023/02/03	439.2	67.52	490.3	67.81	65.10	-51.2	26,040	-0.20%	大買/大賣/
2023/02/02	56	66.10	171.2	66.07	66.90	-115.2	24,490	-0.47%	大賣/鉅額交易
2023/02/01	25	60.94	64	60.99	60.90	-39	24,173	-0.16%
2023/01/31	36	60.90	74.3	60.36	60.80	-38.3	24,234	-0.16%
2023/01/30	36.1	58.82	207.3	58.83	59.50	-171.2	24,065	-0.71%	大賣/鉅額交易
2023/01/17	4	57.15	24	57.23	57.20	-20	24,033	-0.08%
2023/01/16	11	57.42	24	57.30	57.20	-13	24,166	-0.05%
2023/01/13	201.4	58.45	38	59.76	57.30	163.4	24,282	0.67%	大買/鉅額交易
2023/01/12	18	59.98	152.2	59.84	59.50	-134.2	24,235	-0.55%	大賣/鉅額交易
2023/01/11	67	59.01	69.5	59.36	59.00	-2.5	24,121	-0.01%
2023/01/10	75.1	58.86	66	59.31	58.80	9.1	24,312	0.04%
2023/01/09	66.3	58.90	65	59.40	58.70	1.3	24,559	0.01%
2023/01/06	20	58.87	11	59.03	58.50	9	24,854	0.04%
2023/01/05	77	59.53	122	59.41	58.70	-45	25,296	-0.18%	大賣/
2023/01/04	123.6	59.12	194.2	59.05	58.80	-70.6	25,241	-0.28%	大買/大賣/
2023/01/03	45	57.67	99.2	57.96	58.10	-54.2	25,223	-0.21%
2022/12/30	43.1	56.65	342.4	56.77	55.70	-299.3	25,198	-1.19%	大賣/鉅額交易
2022/12/29	295	55.23	262	55.55	55.70	33	25,355	0.13%	大買/大賣/
2022/12/28	281	55.73	7	56.14	55.70	274	25,989	1.05%	大買/鉅額交易
2022/12/27	6	56.55	15	56.85	57.10	-9	26,174	-0.03%
2022/12/26	13	55.80	27	55.79	55.70	-14	26,380	-0.05%
2022/12/23	36	55.11	3	55.30	55.00	33	26,855	0.12%
2022/12/22	38	56.16	7	56.19	55.40	31	27,133	0.11%
2022/12/21	6	55.22	20	55.30	55.80	-14	27,737	-0.05%
2022/12/20	30.1	55.13	12	56.12	54.40	18	28,192	0.06%
2022/12/19	51	56.83	12	56.53	56.40	39	28,938	0.13%
2022/12/16	94	57.84	77	57.44	57.20	17	29,573	0.06%
2022/12/15	97	58.48	10	58.63	58.20	87	30,474	0.29%
2022/12/14	40	58.35	109	58.51	58.40	-69	31,185	-0.22%	大賣/
2022/12/13	48.1	58.78	33	59.63	58.40	15.1	31,538	0.05%
2022/12/12	37	59.42	37	59.35	58.90	0	31,888	0.00%
2022/12/09	50	60.31	37	59.64	59.40	13	31,984	0.04%
2022/12/08	44	60.09	49.1	59.66	59.90	-5.1	31,994	-0.02%
2022/12/07	68	59.38	60	59.12	58.00	8	32,125	0.02%
2022/12/06	139.2	60.84	156.1	61.12	59.90	-16.9	32,225	-0.05%	大買/大賣/
2022/12/05	133	60.83	210.1	61.10	60.40	-77.1	32,529	-0.24%	大買/大賣/
2022/12/02	104	58.87	258.2	58.20	59.10	-154.2	31,931	-0.48%	大買/大賣/鉅額交易
2022/12/01	290.1	59.41	202.1	59.35	57.80	88	31,833	0.28%	大買/大賣/
2022/11/30	126.2	55.30	282.1	55.62	57.60	-155.9	31,310	-0.50%	大買/大賣/鉅額交易
2022/11/29	3	51.93	4.5	51.93	52.40	-1.5	31,608	0.00%
2022/11/28	30	51.79	26	51.67	51.50	4	33,714	0.01%
2022/11/25	31	53.42	142	53.45	52.70	-111	34,360	-0.32%	大賣/鉅額交易
2022/11/24	40.7	53.50	18	53.49	53.40	22.7	35,383	0.06%
2022/11/23	59	52.51	8	52.89	52.40	51	35,608	0.14%
2022/11/22	9	52.83	55	52.99	52.80	-46	35,980	-0.13%
2022/11/21	83.2	54.32	86	52.83	52.80	-2.8	37,064	-0.01%
2022/11/18	186.1	54.69	118	53.63	53.40	68.1	37,282	0.18%	大買/大賣/
2022/11/17	77	54.93	79	54.86	54.70	-2	38,061	-0.01%
2022/11/16	49	54.10	52	54.90	54.50	-3	38,499	-0.01%
2022/11/15	83	54.02	83.2	54.14	54.30	-0.2	38,967	0.00%
2022/11/14	13	54.30	89.1	54.20	54.30	-76.1	39,829	-0.19%
2022/11/11	86	53.68	65	53.50	52.40	21	40,889	0.05%
2022/11/10	41	52.96	45	53.60	52.70	-4	41,712	-0.01%
2022/11/09	26	52.97	1,016.1	52.98	53.40	-990.1	42,307	-2.34%	大賣/鉅額交易
2022/11/08	479	52.50	258	53.32	51.80	221	43,100	0.51%	大買/大賣/鉅額交易
2022/11/07	307	52.74	68	52.56	52.50	239	43,801	0.55%	大買/鉅額交易
2022/11/04	134	52.71	169	53.72	53.50	-35	44,700	-0.08%	大買/大賣/
2022/11/03	72.1	52.00	86.3	52.36	52.70	-14.2	44,986	-0.03%
2022/11/02	7	50.74	15	50.45	50.50	-8	45,218	-0.02%
2022/11/01	10	50.49	9	50.67	50.90	1	46,009	0.00%
2022/10/31	22	50.05	39	50.43	50.50	-17	46,929	-0.04%
2022/10/28	28	48.67	10.1	48.20	48.30	17.9	48,686	0.04%
2022/10/27	10.8	49.24	19.5	49.52	50.30	-8.8	49,722	-0.02%
2022/10/26	24.1	48.92	15	48.57	48.40	9.1	50,392	0.02%
2022/10/25	18.2	49.31	12	49.26	49.05	6.2	51,129	0.01%
2022/10/24	8	50.38	19	50.12	49.65	-11	52,478	-0.02%
2022/10/21	32	50.04	5	50.26	49.25	27	54,504	0.05%
2022/10/20	18.1	50.37	57	51.01	51.00	-38.9	55,537	-0.07%
2022/10/19	45	51.79	8	52.30	51.70	37	56,959	0.06%
2022/10/18	29.1	52.37	34.7	52.76	52.00	-5.6	58,860	-0.01%
2022/10/17	39.2	51.10	43	50.37	52.50	-3.9	62,994	-0.01%
2022/10/14	8.1	52.02	27.1	51.69	51.70	-19	65,525	-0.03%
2022/10/13	61.1	50.34	92	50.91	49.05	-30.9	66,365	-0.05%
2022/10/12	43	51.29	72	51.57	53.00	-29	66,666	-0.04%
2022/10/11	140	51.84	22.6	51.89	51.60	117.4	67,341	0.17%	大買/鉅額交易
2022/10/07	11.1	55.93	7.3	56.13	55.90	3.8	67,859	0.01%
2022/10/06	8	55.50	40	55.34	56.50	-32	69,128	-0.05%
2022/10/05	692.2	56.66	613	57.57	55.00	79.2	70,843	0.11%	大買/大賣/
2022/10/04	40.1	55.99	61.2	55.92	55.90	-21.1	71,871	-0.03%
2022/10/03	31	54.07	11	54.07	54.30	20	72,857	0.03%
2022/09/30	79	52.76	65	53.52	54.80	14	75,063	0.02%
2022/09/29	67.4	53.35	183	53.46	53.30	-115.6	77,665	-0.15%	大賣/鉅額交易
2022/09/28	108.2	52.53	92.2	52.89	52.00	15.9	81,115	0.02%	大買/
2022/09/27	455	54.86	709	56.37	56.60	-254	82,606	-0.31%	大買/大賣/鉅額交易
2022/09/26	1,262.7	56.82	187	57.11	56.00	1,075.6	83,725	1.28%	大買/大賣/鉅額交易
2022/09/23	94.1	61.33	56	61.06	60.80	38.1	84,788	0.04%
2022/09/22	410.2	63.53	334.2	64.39	62.70	76	85,208	0.09%	大買/大賣/
2022/09/21	41.5	63.52	119.3	63.99	64.50	-77.9	85,680	-0.09%	大賣/
2022/09/20	61	62.75	117.3	62.75	62.80	-56.3	87,623	-0.06%	大賣/
2022/09/19	88	62.15	91	61.97	61.30	-3	87,693	0.00%
2022/09/16	25	61.65	26	61.50	61.20	-1	87,845	0.00%
2022/09/15	130	62.29	57	61.96	61.30	73	88,657	0.08%	大買/
2022/09/14	54	61.49	113	62.04	62.60	-59	89,958	-0.07%	大賣/
2022/09/13	158	63.48	156	63.25	62.20	2	89,566	0.00%	大買/大賣/
2022/09/12	227	63.74	816	63.19	63.30	-589	89,038	-0.66%	大買/大賣/鉅額交易
2022/09/08	425	60.60	303	61.27	60.80	122	88,042	0.14%	大買/大賣/鉅額交易
2022/09/07	593	59.79	562	60.46	60.40	31	87,776	0.04%	大買/大賣/
2022/09/06	743.2	61.11	264	62.42	60.10	479.2	87,085	0.55%	大買/大賣/鉅額交易
2022/09/05	247	64.36	247	63.98	63.40	0	86,076	0.00%	大買/大賣/
2022/09/02	175.1	63.70	357.2	63.97	63.90	-182.1	84,883	-0.21%	大買/大賣/鉅額交易
2022/09/01	157.5	60.95	129	60.60	60.20	28.5	82,647	0.03%	大買/大賣/
2022/08/31	208	61.43	486	61.61	62.30	-278	81,807	-0.34%	大買/大賣/鉅額交易
2022/08/30	133	59.58	139	59.55	59.10	-6	80,656	-0.01%	大買/大賣/
2022/08/29	57.3	58.79	112	58.69	58.70	-54.7	80,251	-0.07%	大賣/
2022/08/26	569	61.93	552	62.51	61.60	17	79,833	0.02%	大買/大賣/
2022/08/25	62	60.77	63	60.94	61.00	-1	78,831	0.00%
2022/08/24	132.7	59.45	136	59.64	59.50	-3.3	78,464	0.00%	大買/大賣/
2022/08/23	308	60.43	185	60.84	60.20	123	77,650	0.16%	大買/大賣/鉅額交易
2022/08/22	380.1	61.48	48	62.25	61.00	332.1	77,073	0.43%	大買/鉅額交易
2022/08/19	211.1	64.66	218.3	65.01	63.90	-7.2	76,527	-0.01%	大買/大賣/
2022/08/18	415.4	65.17	381	65.22	64.20	34.4	75,462	0.05%	大買/大賣/
2022/08/17	103.2	64.22	237.5	64.03	65.50	-134.3	74,055	-0.18%	大買/大賣/鉅額交易
2022/08/16	172.1	63.89	198	63.59	62.50	-25.9	72,978	-0.04%	大買/大賣/
2022/08/15	320.3	62.41	241	62.61	64.50	79.3	72,200	0.11%	大買/大賣/
2022/08/12	388	63.96	337	63.74	63.20	51	71,105	0.07%	大買/大賣/
2022/08/11	431	63.57	497.3	63.91	63.80	-66.3	70,103	-0.09%	大買/大賣/
2022/08/10	137.2	61.04	581	61.67	62.00	-443.8	69,002	-0.64%	大買/大賣/鉅額交易
2022/08/09	65.2	59.71	55	59.86	59.70	10.2	68,156	0.01%
2022/08/08	116.2	59.50	104	59.68	60.40	12.2	67,502	0.02%	大買/大賣/
2022/08/05	141	59.94	553.4	60.19	62.00	-412.4	66,539	-0.62%	大買/大賣/鉅額交易
2022/08/04	959.3	59.15	229.2	59.53	58.30	730.2	65,593	1.11%	大買/大賣/鉅額交易
2022/08/03	209.1	65.11	211	64.90	63.30	-1.9	63,697	0.00%	大買/大賣/
2022/08/02	102	64.31	83.5	64.55	64.30	18.6	62,596	0.03%	大買/
2022/08/01	334	65.52	608	65.70	65.80	-274	61,911	-0.44%	大買/大賣/鉅額交易
2022/07/29	679	65.62	568	66.16	65.10	111	61,030	0.18%	大買/大賣/鉅額交易
2022/07/28	1,083	66.33	949.2	66.54	65.40	133.9	59,645	0.22%	大買/大賣/鉅額交易
2022/07/27	235.5	63.62	837	64.15	64.70	-601.5	57,530	-1.05%	大買/大賣/鉅額交易
2022/07/26	219.1	65.64	177.7	65.65	64.20	41.4	56,412	0.07%	大買/大賣/
2022/07/25	300.2	65.73	384	66.04	66.60	-83.9	55,233	-0.15%	大買/大賣/
2022/07/22	791.5	67.07	847.2	66.45	64.70	-55.7	53,167	-0.10%	大買/大賣/
2022/07/21	314.2	64.10	651.8	63.05	65.60	-337.7	48,899	-0.69%	大買/大賣/鉅額交易
2022/07/20	130.1	60.10	1,049.2	59.66	59.70	-919.1	46,099	-1.99%	大買/大賣/鉅額交易
2022/07/19	1,139.1	58.43	394.2	58.79	58.10	744.9	44,897	1.66%	大買/大賣/鉅額交易
2022/07/18	417	60.07	444	60.30	59.10	-27	44,100	-0.06%	大買/大賣/
2022/07/15	433.1	60.03	319.3	60.35	58.90	113.8	42,995	0.26%	大買/大賣/鉅額交易
2022/07/14	314	59.21	370.1	59.65	60.70	-56.1	42,083	-0.13%	大買/大賣/
2022/07/13	260.2	60.42	312.1	60.56	58.40	-51.9	40,525	-0.13%	大買/大賣/
2022/07/12	336.3	59.10	271.1	59.45	57.60	65.2	38,521	0.17%	大買/大賣/
2022/07/11	404.1	60.19	796.2	60.84	60.90	-392.1	36,860	-1.06%	大買/大賣/鉅額交易
2022/07/08	398.2	60.72	361.4	61.72	60.50	36.8	35,597	0.10%	大買/大賣/
2022/07/07	432.3	59.76	422.2	60.02	61.70	10.1	33,181	0.03%	大買/大賣/
2022/07/06	693.2	60.13	596.2	59.77	56.90	97	30,092	0.32%	大買/大賣/
2022/07/05	270.1	58.61	739.6	59.37	60.70	-469.5	26,355	-1.78%	大買/大賣/鉅額交易
2022/07/04	117	52.18	513.1	52.09	55.20	-396.1	24,146	-1.64%	大買/大賣/鉅額交易
2022/07/01	703	49.93	926	50.57	50.20	-223	22,541	-0.99%	大買/大賣/鉅額交易
2022/06/30	176.1	49.31	140.5	49.55	48.90	35.6	20,532	0.17%	大買/大賣/
2022/06/29	364	53.81	150.5	53.46	52.00	213.5	19,418	1.10%	大買/大賣/鉅額交易
2022/06/28	869.8	57.97	560.5	59.22	57.70	309.3	17,930	1.73%	大買/大賣/鉅額交易
2022/06/27	122	56.97	391.1	57.17	57.80	-269.1	15,291	-1.76%	大買/大賣/鉅額交易
2022/06/24	76	50.16	251.1	51.28	52.60	-175.1	14,754	-1.19%	大賣/鉅額交易
2022/06/23	110	48.48	118.1	48.84	47.90	-8.1	14,113	-0.06%	大買/大賣/
2022/06/22	230.6	47.91	259.2	48.45	49.70	-28.6	13,272	-0.22%	大買/大賣/
2022/06/21	18	43.73	32	44.95	46.30	-14	11,791	-0.12%
2022/06/20	13	43.79	8	43.37	42.10	5	11,763	0.04%
2022/06/17	12	44.20	2	44.00	44.00	10	11,742	0.09%
2022/06/16	50	46.34	103	46.87	45.05	-53	11,870	-0.45%	大賣/
2022/06/15	39	46.06	7	46.28	45.75	32	11,921	0.27%
2022/06/14	19	45.69	13	46.18	46.45	6	12,146	0.05%
2022/06/13	44	45.72	10	46.50	45.60	34	12,401	0.27%
2022/06/10	60.1	47.60	0	0.00	47.40	60.1	12,611	0.48%
2022/06/09	3	48.03	1	48.15	48.20	2	12,786	0.02%
2022/06/08	2	48.50	17	48.52	48.05	-15	13,083	-0.11%
2022/06/07	44	48.42	0	0.00	48.15	44	13,501	0.33%
2022/06/06	59	49.45	3	49.62	49.00	56	13,971	0.40%
2022/06/02	11.1	49.93	4	49.58	49.25	7.1	14,489	0.05%
2022/06/01	13	49.95	8	49.96	49.55	5	14,792	0.03%
2022/05/31	5	49.62	15.2	48.77	50.00	-10.2	15,290	-0.07%
2022/05/30	13	47.84	14	48.01	48.15	-1	16,732	-0.01%
2022/05/27	14	47.60	27	47.26	47.05	-13	17,646	-0.07%
2022/05/26	1	46.16	6	46.04	45.90	-5	17,706	-0.03%
2022/05/25	2.1	46.00	19	46.02	46.00	-16.9	18,054	-0.09%
2022/05/24	1.1	46.02	11	46.42	45.95	-10	18,678	-0.05%
2022/05/20	0	0.00	2	46.88	47.00	-2	19,058	-0.01%
2022/05/19	4	46.06	16	46.24	46.70	-12	19,154	-0.06%
2022/05/18	10	46.87	4	47.50	47.20	6	19,316	0.03%
2022/05/17	18.1	47.00	34	46.75	47.20	-15.9	19,454	-0.08%
2022/05/16	47.1	46.04	55	46.01	45.70	-7.9	19,732	-0.04%
2022/05/13	1	45.60	58	45.81	45.90	-57	19,998	-0.29%
2022/05/12	16.1	45.60	19	45.14	44.95	-2.9	20,310	-0.01%
2022/05/11	20	45.11	24.1	45.57	46.15	-4.1	20,437	-0.02%
2022/05/10	74	46.34	91	45.64	46.45	-17	20,644	-0.08%
2022/05/09	42.1	47.25	58.1	45.90	45.65	-16	21,260	-0.08%
2022/05/06	35	49.91	42.8	49.88	49.95	-7.8	21,534	-0.04%
2022/05/05	56	50.66	14	50.83	51.00	42	22,316	0.19%
2022/05/04	4	49.06	38	49.28	49.30	-34	22,796	-0.15%
2022/05/03	23	47.77	42	48.23	48.45	-19	23,723	-0.08%
2022/04/29	49.1	49.40	29	49.73	47.60	20.1	24,171	0.08%
2022/04/28	15.1	49.00	323	49.16	48.60	-307.9	24,509	-1.26%	大賣/鉅額交易
2022/04/27	543.6	47.95	240	48.27	48.60	303.6	24,884	1.22%	大買/大賣/鉅額交易
2022/04/26	80	49.22	262	49.72	49.80	-182	25,059	-0.73%	大賣/鉅額交易
2022/04/25	214.3	48.94	108.1	49.11	48.75	106.2	25,311	0.42%	大買/大賣/鉅額交易
2022/04/22	78	51.58	477	51.01	51.10	-399	25,912	-1.54%	大賣/鉅額交易
2022/04/21	427.1	52.02	460	52.55	53.00	-32.9	26,781	-0.12%	大買/大賣/
2022/04/20	2	53.45	13	53.46	53.10	-11	27,371	-0.04%
2022/04/19	14.1	53.30	4	53.78	53.20	10.1	28,103	0.04%
2022/04/18	9.2	53.50	10	53.96	53.20	-0.8	29,264	0.00%
2022/04/15	290	54.89	42	54.68	54.20	248	29,725	0.83%	大買/鉅額交易
2022/04/14	18.1	56.39	3	56.27	56.10	15.1	30,518	0.05%
2022/04/13	33	56.65	184	56.46	56.60	-151	31,079	-0.49%	大賣/鉅額交易
2022/04/12	70	54.38	54	55.20	54.00	16	31,573	0.05%
2022/04/11	184.3	55.50	42	54.33	54.00	142.3	32,647	0.44%	大買/鉅額交易
2022/04/08	3	56.57	70	57.10	56.70	-67	33,380	-0.20%
2022/04/07	380.2	57.33	151.7	58.25	55.70	228.5	33,765	0.68%	大買/大賣/鉅額交易
2022/04/06	18	59.03	20	58.81	58.80	-2	34,281	-0.01%
2022/04/01	100	58.47	103	59.10	60.00	-3	35,009	-0.01%	大賣/
2022/03/31	359	59.53	19	60.58	59.20	340	35,554	0.96%	大買/鉅額交易
2022/03/30	495	60.66	364.2	61.42	60.30	130.8	37,297	0.35%	大買/大賣/鉅額交易
2022/03/29	257.5	59.76	186	59.94	59.80	71.5	38,605	0.19%	大買/大賣/
2022/03/28	101	58.46	102	59.15	59.70	-1	40,366	0.00%	大買/大賣/
2022/03/25	587	59.50	13	59.65	59.30	574	41,209	1.39%	大買/鉅額交易
2022/03/24	13	61.15	39.1	61.10	61.80	-26.1	42,122	-0.06%
2022/03/23	13	59.60	34	59.69	59.70	-21	42,768	-0.05%
2022/03/22	4	58.28	71	58.89	59.30	-67	43,683	-0.15%
2022/03/21	63.1	59.52	48.2	59.71	58.50	15	44,434	0.03%
2022/03/18	42	58.26	34	58.45	58.50	8	44,939	0.02%
2022/03/17	55	58.51	365.1	58.20	58.60	-310.1	45,225	-0.69%	大賣/鉅額交易
2022/03/16	25	55.69	40.1	55.71	56.20	-15.1	45,677	-0.03%
2022/03/15	403.2	55.76	25.3	56.57	55.60	378	46,642	0.81%	大買/鉅額交易
2022/03/14	39.2	57.84	34.1	58.03	57.70	5.1	47,603	0.01%
2022/03/11	29.1	57.36	56	57.69	57.80	-26.9	49,421	-0.05%
2022/03/10	80.2	58.47	63.1	58.14	58.10	17.1	50,458	0.03%
2022/03/09	100.1	57.06	101	56.29	56.10	-0.9	52,280	0.00%	大賣/
2022/03/08	116.1	58.88	97	58.58	56.80	19.1	53,122	0.04%	大買/
2022/03/07	88.1	61.15	55	61.16	60.10	33.1	53,870	0.06%
2022/03/04	143.2	65.22	110	65.48	64.30	33.2	54,730	0.06%	大買/大賣/
2022/03/03	500.7	67.58	444	68.94	65.40	56.7	55,378	0.10%	大買/大賣/
2022/03/02	129	62.48	815	64.44	66.90	-686	55,289	-1.24%	大買/大賣/鉅額交易
2022/03/01	21	60.20	214	60.45	60.90	-193	56,108	-0.34%	大賣/鉅額交易
2022/02/25	57	58.63	380	59.88	57.90	-323	56,859	-0.57%	大賣/鉅額交易
2022/02/24	744.3	59.11	157.2	59.59	57.70	587.1	58,297	1.01%	大買/大賣/鉅額交易
2022/02/23	21.1	61.99	111	62.28	62.10	-89.9	58,653	-0.15%	大賣/
2022/02/22	865.2	63.18	169	63.55	61.50	696.2	61,135	1.14%	大買/大賣/鉅額交易
2022/02/21	54.2	64.49	29	65.04	64.40	25.2	62,116	0.04%
2022/02/18	13	64.95	10.1	65.29	65.80	2.9	64,354	0.00%
2022/02/17	65	64.85	61	65.12	65.20	4	66,364	0.01%
2022/02/16	36.2	64.91	79.2	65.00	64.40	-43	69,945	-0.06%
2022/02/15	49	64.23	80	63.92	63.00	-31	72,472	-0.04%
2022/02/14	50.1	64.49	61.4	64.75	63.90	-11.3	72,684	-0.02%
2022/02/11	1,132	67.72	200.2	68.06	68.30	931.8	72,541	1.28%	大買/大賣/鉅額交易
2022/02/10	796	67.65	550	68.15	67.70	246	72,614	0.34%	大買/大賣/鉅額交易
2022/02/09	1,277	68.28	1,733	68.60	67.90	-456	72,466	-0.63%	大買/大賣/鉅額交易
2022/02/08	88	66.43	53	66.60	66.90	35	71,804	0.05%
2022/02/07	57.1	63.30	104.2	63.53	67.00	-47.1	71,431	-0.07%	大賣/
2022/01/26	84.3	63.93	91.2	63.66	63.80	-6.9	70,997	-0.01%
2022/01/25	164.5	65.26	172.1	65.26	62.60	-7.6	70,780	-0.01%	大買/大賣/
2022/01/24	1,457.1	67.19	495	67.63	67.00	962.1	70,115	1.37%	大買/大賣/鉅額交易
2022/01/21	224.1	69.41	436	69.67	69.10	-211.9	69,798	-0.30%	大買/大賣/鉅額交易
2022/01/20	47.1	69.10	21	69.00	69.20	26.1	69,315	0.04%
2022/01/19	249	68.99	236	69.59	69.90	13	69,702	0.02%	大買/大賣/
2022/01/18	40.2	70.58	35	70.59	70.50	5.2	70,003	0.01%
2022/01/17	113	70.99	125	70.98	70.60	-12	72,127	-0.02%	大買/大賣/
2022/01/14	471.3	68.64	1,410.7	67.43	69.00	-939.4	75,490	-1.24%	大買/大賣/鉅額交易
2022/01/13	298	71.04	261.1	71.63	71.00	36.9	76,728	0.05%	大買/大賣/
2022/01/12	237.4	72.16	206	72.67	72.00	31.4	76,617	0.04%	大買/大賣/
2022/01/11	356.4	76.00	72.1	74.54	72.30	284.3	76,497	0.37%	大買/鉅額交易
2022/01/10	46.2	78.68	142.2	78.75	79.60	-96	75,611	-0.13%	大賣/
2022/01/07	242.7	79.09	68	79.39	78.00	174.7	75,101	0.23%	大買/鉅額交易
2022/01/06	73	81.66	71.2	81.53	82.00	1.8	74,186	0.00%
2022/01/05	125.2	82.82	71	82.65	81.60	54.2	73,565	0.07%	大買/
2022/01/04	1,179.4	85.91	613	87.35	84.60	566.4	72,904	0.78%	大買/大賣/鉅額交易
2022/01/03	128	85.93	243.4	86.42	86.00	-115.4	71,769	-0.16%	大買/大賣/鉅額交易
2021/12/30	62	84.33	25	84.44	84.80	37	70,921	0.05%
2021/12/29	56.1	84.01	94.1	84.29	85.80	-38	70,467	-0.05%
2021/12/28	591.2	84.33	595.4	83.53	83.00	-4.2	69,792	-0.01%	大買/大賣/
2021/12/27	516	86.14	87	86.49	85.60	429	69,030	0.62%	大買/鉅額交易
2021/12/24	1,156.1	86.98	705.2	87.45	86.40	450.9	68,493	0.66%	大買/大賣/鉅額交易
2021/12/23	115.1	86.23	207.9	86.47	87.10	-92.8	66,633	-0.14%	大買/大賣/
2021/12/22	172.3	85.99	331.2	85.96	83.80	-158.9	65,222	-0.24%	大買/大賣/鉅額交易
2021/12/21	198.3	83.83	146.1	83.51	83.00	52.2	63,397	0.08%	大買/大賣/
2021/12/20	132.2	83.39	154.2	83.59	84.90	-22	62,609	-0.04%	大買/大賣/
2021/12/17	74.1	80.74	87.1	80.65	80.80	-13	61,374	-0.02%
2021/12/16	214	81.94	292.6	82.36	83.30	-78.6	60,439	-0.13%	大買/大賣/
2021/12/15	77.5	77.59	87.1	78.13	80.10	-9.6	59,346	-0.02%
2021/12/14	143.2	76.89	123.2	77.10	75.70	19.9	58,582	0.03%	大買/大賣/
2021/12/13	85	81.24	87.3	80.83	80.10	-2.3	57,890	0.00%
2021/12/10	58.2	80.99	81.5	81.25	80.70	-23.3	57,413	-0.04%
2021/12/09	335.6	82.74	290.5	82.24	81.30	45.1	56,784	0.08%	大買/大賣/
2021/12/08	275.5	84.05	196.3	83.08	81.30	79.2	55,622	0.14%	大買/大賣/
2021/12/07	460.4	87.35	539.3	85.80	84.00	-78.8	54,330	-0.15%	大買/大賣/
2021/12/06	225.1	85.09	232.1	85.44	86.10	-7	52,273	-0.01%	大買/大賣/
2021/12/03	415.5	84.27	488.9	85.63	85.20	-73.4	50,932	-0.14%	大買/大賣/
2021/12/02	277.6	82.41	147.4	81.87	80.20	130.2	48,676	0.27%	大買/大賣/鉅額交易
2021/12/01	135	79.27	195.8	79.90	83.40	-60.8	47,284	-0.13%	大買/大賣/
2021/11/30	216.4	80.67	149.2	79.94	77.50	67.3	45,911	0.15%	大買/大賣/
2021/11/29	432.4	74.50	557.2	75.70	78.00	-124.8	44,541	-0.28%	大買/大賣/鉅額交易
2021/11/26	125.5	78.69	139.1	78.55	77.80	-13.6	43,241	-0.03%	大買/大賣/
2021/11/25	331.3	82.55	239.9	82.47	81.00	91.3	41,666	0.22%	大買/大賣/
2021/11/24	125.1	79.69	117.5	79.57	79.40	7.5	39,840	0.02%	大買/大賣/
2021/11/23	295.5	79.88	160.5	79.70	78.40	134.9	38,800	0.35%	大買/大賣/鉅額交易
2021/11/22	122.4	87.80	117	87.95	86.70	5.4	36,977	0.01%	大買/大賣/
2021/11/19	315.3	88.78	351.7	88.97	87.60	-36.4	35,950	-0.10%	大買/大賣/
2021/11/18	219.2	86.73	256	86.54	86.10	-36.8	33,342	-0.11%	大買/大賣/
2021/11/17	377.5	84.84	510.7	85.24	87.50	-133.2	31,980	-0.42%	大買/大賣/鉅額交易
2021/11/16	483	86.04	311.8	85.75	82.10	171.2	29,613	0.58%	大買/大賣/鉅額交易
2021/11/15	840.3	93.42	615.5	92.36	90.90	224.8	27,416	0.82%	大買/大賣/鉅額交易
2021/11/12	384.2	87.01	469.2	88.65	90.90	-85.1	23,622	-0.36%	大買/大賣/
2021/11/11	126.6	83.10	27.7	84.02	82.70	98.9	20,738	0.48%	大買/
2021/11/10	37.4	85.06	116	88.46	89.60	-78.6	20,223	-0.39%	大賣/
2021/11/09	25.1	81.02	11.8	83.01	81.50	13.3	19,998	0.07%
2021/11/08	10.2	72.17	211.9	74.45	77.00	-201.7	19,674	-1.03%	大賣/鉅額交易
2021/11/05	52	66.80	97	68.96	70.00	-45	19,478	-0.23%
2021/11/04	72	68.81	43.3	70.27	67.00	28.8	19,373	0.15%
2021/11/03	64.2	66.21	163.8	65.11	71.20	-99.6	19,313	-0.52%	大賣/
2021/11/02	143.4	70.74	71.4	67.77	68.20	72	18,997	0.38%	大買/
2021/11/01	113.1	68.56	159	70.95	72.10	-45.9	18,681	-0.25%	大買/大賣/
2021/10/29	23	63.61	102.7	64.35	65.60	-79.7	18,466	-0.43%	大賣/
2021/10/28	157.2	58.80	193.1	59.58	59.70	-35.9	18,452	-0.19%	大買/大賣/
2021/10/27	270.2	60.18	245.4	60.43	60.00	24.7	18,184	0.14%	大買/大賣/
2021/10/26	261.1	53.39	311.6	55.87	58.30	-50.5	17,528	-0.29%	大買/大賣/
2021/10/25	490.2	53.08	433.2	52.64	53.00	57	16,933	0.34%	大買/大賣/
2021/10/22	749.9	51.55	724.2	52.13	52.50	25.7	14,480	0.18%	大買/大賣/
2021/10/21	473.3	47.45	514.7	47.82	48.25	-41.4	10,349	-0.40%	大買/大賣/
2021/10/20	46.3	41.86	72.1	43.17	43.90	-25.8	8,083	-0.32%
2021/10/19	167	38.89	125.1	39.32	39.95	41.9	7,487	0.56%	大買/大賣/
2021/10/18	42.5	37.38	59.1	37.62	38.40	-16.6	6,797	-0.24%
2021/10/15	4	35.25	37	34.81	34.95	-33	6,498	-0.51%
2021/10/14	1	34.15	2	34.48	34.05	-1	6,485	-0.02%
2021/10/13	17	34.00	1	34.70	33.95	16	6,504	0.25%
2021/10/12	26	34.27	2	34.40	34.35	24	6,507	0.37%
2021/10/08	21	35.12	0	0.00	34.85	21	6,549	0.32%
2021/10/07	5	35.65	5	35.76	35.95	0	6,559	0.00%
2021/10/06	6	34.65	6	34.75	34.95	0	6,606	0.00%
2021/10/05	1	34.65	0	0.00	35.00	1	6,642	0.02%
2021/10/04	8.5	34.68	4	34.05	33.95	4.5	6,662	0.07%
2021/10/01	27	35.26	0.4	35.16	34.90	26.7	6,716	0.40%
2021/09/29	27	37.35	0	0.00	36.65	27	6,833	0.40%
2021/09/28	2.1	37.49	11	38.54	38.35	-8.9	6,804	-0.13%
2021/09/27	17.1	38.39	11.1	38.86	37.85	6	6,787	0.09%
2021/09/24	0	0.00	1	37.25	37.10	-1	6,714	-0.01%
2021/09/23	0	0.00	11	36.64	36.95	-11	6,777	-0.16%
2021/09/22	5	36.16	100	36.35	36.15	-95	6,928	-1.37%
2021/09/17	11	37.67	1	38.40	37.40	10	7,059	0.14%
2021/09/16	59	38.10	30.1	37.78	38.40	28.9	6,981	0.41%
2021/09/15	0	0.00	2	36.30	36.15	-2	6,894	-0.03%
2021/09/14	43	37.86	29	37.28	36.90	14	6,957	0.20%
2021/09/13	12	36.25	31	36.40	37.85	-19	6,938	-0.27%
2021/09/10	0	34.90	0	0.00	34.85	0	6,933	0.00%
2021/09/09	7	34.79	0	0.00	34.60	7	7,102	0.10%
2021/09/08	1	34.51	37	34.72	34.40	-36	7,245	-0.50%
2021/09/07	6	34.71	21	34.70	34.70	-15	7,448	-0.20%
2021/09/06	0	0.00	5.5	35.40	35.30	-5.5	7,824	-0.07%
2021/09/03	3	35.93	7	35.95	36.00	-4	8,170	-0.05%
2021/09/02	0	35.85	2	35.90	35.55	-2	8,282	-0.02%
2021/09/01	0	0.00	1	36.00	36.05	-1	8,516	-0.01%
2021/08/31	0	0.00	11	35.55	35.55	-11	8,541	-0.13%
2021/08/30	3	35.72	3	35.57	35.85	0	8,652	0.00%
2021/08/27	1	35.15	37	35.32	35.15	-36	8,678	-0.41%
2021/08/26	8	35.58	17	35.71	35.15	-9	8,741	-0.10%
2021/08/25	0	0.00	90	35.69	35.75	-90	8,821	-1.02%
2021/08/24	52	35.65	11	35.55	35.25	41	9,016	0.45%
2021/08/23	12	35.49	7	35.23	35.50	5	9,076	0.06%
2021/08/20	10	34.89	36	35.06	34.65	-26	9,169	-0.28%
2021/08/19	49	35.32	1	35.00	34.65	48	9,207	0.52%
2021/08/18	18	35.28	14	35.71	36.10	4	9,247	0.04%
2021/08/17	15.4	35.88	11.5	35.63	35.35	3.9	9,273	0.04%
2021/08/16	22	36.69	0	0.00	36.40	22	9,332	0.24%
2021/08/13	29	37.43	1	37.15	37.00	28	9,400	0.30%
2021/08/12	1	38.10	205	37.72	37.70	-204	9,542	-2.14%	大賣/鉅額交易
2021/08/11	31	37.99	2	38.05	37.80	29	9,679	0.30%
2021/08/10	2	38.95	9	39.21	38.90	-7	9,767	-0.07%
2021/08/09	59.1	38.92	31	38.91	38.60	28.1	9,968	0.28%
2021/08/06	39	41.05	39.1	40.70	40.35	-0.1	10,073	0.00%
2021/08/05	9.5	41.37	16	41.70	41.90	-6.5	10,230	-0.06%
2021/08/04	11	41.38	23	41.66	41.55	-12	10,568	-0.11%
2021/08/03	34	40.55	91.3	41.00	41.45	-57.3	10,726	-0.53%
2021/08/02	77	40.09	61	39.55	39.95	16	10,541	0.15%
2021/07/30	112	39.12	70	39.05	39.25	42	10,549	0.40%	大買/
2021/07/29	23	37.18	59	37.40	37.90	-36	10,492	-0.34%
2021/07/28	49	35.65	11	36.00	35.35	38	10,650	0.36%
2021/07/27	17	37.25	3	36.75	36.75	14	11,139	0.13%
2021/07/26	21	37.30	22	37.75	38.00	-1	11,536	-0.01%
2021/07/23	9	37.22	10	37.74	37.20	-1	11,968	-0.01%
2021/07/22	1	37.20	8	37.22	36.80	-7	12,402	-0.06%
2021/07/21	21	36.54	51	36.68	36.45	-30	12,772	-0.23%
2021/07/20	22	36.80	26.2	37.20	36.85	-4.2	13,624	-0.03%
2021/07/19	5	37.22	22	37.63	37.50	-17	14,204	-0.12%
2021/07/16	15	37.73	13	37.98	37.60	2	14,660	0.01%
2021/07/15	17	36.76	43	37.38	38.05	-26	15,033	-0.17%
2021/07/14	40.1	36.99	40	36.72	36.60	0.1	15,345	0.00%
2021/07/13	53	37.54	42	38.01	37.40	11	16,141	0.07%
2021/07/12	29.2	37.93	10	38.13	37.80	19.2	16,954	0.11%
2021/07/09	49	38.06	2	37.95	37.80	47	17,653	0.27%
2021/07/08	119.1	38.09	66	38.09	37.95	53.1	17,835	0.30%	大買/
2021/07/07	40.2	38.41	74	38.51	38.15	-33.8	18,004	-0.19%
2021/07/06	52.1	38.60	13	38.49	38.30	39.1	18,135	0.22%
2021/07/05	7	39.86	24	39.83	39.75	-17	18,084	-0.09%
2021/07/02	2	38.80	76	38.73	38.85	-74	18,091	-0.41%
2021/07/01	71	38.67	44.1	38.53	38.45	26.9	18,302	0.15%
2021/06/30	74	39.55	18	39.43	39.30	56	18,294	0.31%
2021/06/29	138.1	39.96	91	39.30	39.20	47.1	18,468	0.26%	大買/
2021/06/28	37	41.27	49	41.18	41.05	-12	18,540	-0.06%
2021/06/25	57	40.95	24	41.02	40.50	33	18,401	0.18%
2021/06/24	23	40.71	27	40.93	40.85	-4	18,544	-0.02%
2021/06/23	2	40.45	33	40.60	40.80	-31	18,455	-0.17%
2021/06/22	8	39.79	7	40.47	39.50	1	18,352	0.01%
2021/06/21	39	39.08	72	39.68	40.35	-33	18,246	-0.18%
2021/06/18	16.1	41.18	19	41.15	39.95	-2.9	18,080	-0.02%
2021/06/17	25	39.85	16	40.36	40.60	9	17,986	0.05%
2021/06/16	20	41.05	21	40.95	40.10	-1	17,926	-0.01%
2021/06/15	66	41.23	72	41.62	41.95	-6	17,718	-0.03%
2021/06/11	19	38.87	60.1	39.41	40.00	-41.1	17,336	-0.24%
2021/06/10	1	37.10	73	37.49	38.15	-72	17,007	-0.42%
2021/06/09	70	37.69	58	37.83	37.20	12	16,904	0.07%
2021/06/08	10	35.85	16	36.21	36.30	-6	16,667	-0.04%
2021/06/07	34	35.66	29	35.78	35.85	5	16,735	0.03%
2021/06/04	3	36.92	6	36.80	36.65	-3	16,664	-0.02%
2021/06/03	0	0.00	19.2	36.67	37.25	-19.2	16,671	-0.12%
2021/06/02	48	36.83	55	36.74	36.40	-7	16,689	-0.04%
2021/06/01	39	37.79	36.2	37.37	37.25	2.9	16,592	0.02%
2021/05/31	7	36.58	5	36.84	37.05	2	16,440	0.01%
2021/05/28	41	36.62	12	36.46	36.40	29	16,429	0.18%
2021/05/27	15	35.88	11.1	36.20	36.20	4	16,365	0.02%
2021/05/26	28	35.47	30	35.99	35.75	-2	16,338	-0.01%
2021/05/25	13	35.59	13	35.54	35.50	0	16,250	0.00%
2021/05/24	16	35.37	10	35.62	35.25	6	16,189	0.04%
2021/05/21	2	34.63	29	34.68	34.65	-27	16,131	-0.17%
2021/05/20	38	34.73	16	34.27	33.70	22	16,144	0.14%
2021/05/19	10	33.63	12	33.88	34.25	-2	15,972	-0.01%
2021/05/18	56	33.57	62	33.96	34.25	-6	15,837	-0.04%
2021/05/17	13	32.97	17	33.22	32.10	-4	15,722	-0.03%
2021/05/14	27	35.02	42	35.03	34.50	-15	15,490	-0.10%
2021/05/13	23	35.78	13	36.35	35.05	10	15,242	0.07%
2021/05/12	47.2	37.75	35	37.01	36.25	12.2	14,940	0.08%
2021/05/11	34	38.26	51	38.30	38.00	-17	14,462	-0.12%
2021/05/10	11	40.82	3	40.67	40.55	8	14,152	0.06%
2021/05/07	12	40.45	0	40.90	40.50	12	14,117	0.08%
2021/05/06	2	39.65	11	39.90	39.65	-9	13,953	-0.06%
2021/05/05	56	40.07	34.2	40.21	39.45	21.8	13,762	0.16%
2021/05/04	33	40.29	42	40.06	40.60	-9	13,491	-0.07%
2021/05/03	8	42.28	68	42.48	42.15	-60	12,947	-0.46%
2021/04/29	12	42.51	3	43.47	41.60	9	12,558	0.07%
2021/04/28	19	43.85	18	44.59	43.10	1	12,112	0.01%
2021/04/27	61	43.01	18.1	43.14	43.15	42.9	11,739	0.37%
2021/04/26	72	44.35	34.2	44.60	44.70	37.8	11,342	0.33%
2021/04/23	43.1	40.29	61	41.22	41.80	-17.9	10,462	-0.17%
2021/04/22	35	38.91	13.1	39.56	38.00	21.9	9,884	0.22%
2021/04/21	12	40.95	14	40.86	40.60	-2	9,433	-0.02%
2021/04/20	41	39.31	16	39.05	39.95	25	9,050	0.28%
2021/04/19	63	40.51	106.1	40.79	40.10	-43.1	8,710	-0.49%	大賣/
2021/04/16	82	38.26	72	38.88	39.45	10	7,903	0.13%
2021/04/15	50	35.45	80	35.45	35.90	-30	7,040	-0.43%
2021/04/14	68	32.92	61	32.75	32.65	7	6,352	0.11%
2021/04/13	83	33.38	73	33.23	33.10	10	6,203	0.16%
2021/04/12	6	32.30	12.1	32.48	32.80	-6	5,987	-0.10%
2021/04/09	15.1	31.31	11	31.52	31.50	4.1	5,789	0.07%
2021/04/08	56	31.55	0	0.00	31.45	56	5,763	0.97%
2021/04/07	3	32.30	5	31.80	31.45	-2	5,728	-0.03%
2021/04/06	26.5	31.26	24	31.13	30.95	2.5	5,545	0.04%
2021/04/01	36	31.08	41	31.30	31.20	-5	5,507	-0.09%
2021/03/31	2	30.33	17	30.72	30.85	-15	5,291	-0.28%
2021/03/30	1	29.75	1	29.70	29.70	0	5,047	0.00%
2021/03/29	4	29.61	9	29.93	29.70	-5	5,032	-0.10%
2021/03/26	1	29.05	3	28.93	28.85	-2	4,899	-0.04%
2021/03/25	12	29.05	33	29.01	28.90	-21	4,959	-0.42%
2021/03/24	5	29.08	51	29.00	29.05	-46	5,108	-0.90%
2021/03/23	6	28.94	5	29.00	29.00	1	5,115	0.02%
2021/03/22	1	29.00	6.1	29.13	29.20	-5.1	5,117	-0.10%
2021/03/19	3	28.72	0	0.00	29.10	3	5,107	0.06%
2021/03/18	20	28.58	20	28.55	28.55	0	5,078	0.00%
2021/03/17	0.1	29.00	1	28.85	28.50	-1	5,164	-0.02%
2021/03/16	0.1	28.95	3	28.95	28.80	-2.9	5,284	-0.06%
2021/03/15	1	28.60	2	28.60	28.70	-1	5,431	-0.02%
2021/03/12	41	29.03	15	28.75	28.75	26	5,570	0.47%
2021/03/10	0	0.00	1	28.60	28.50	-1	5,756	-0.02%
2021/03/09	2	28.03	1	28.05	28.05	1	5,996	0.02%
2021/03/08	14	27.99	12	28.02	28.10	2	6,033	0.03%
2021/03/05	5	28.53	1	28.65	28.55	4	6,024	0.07%
2021/03/04	35	28.85	31	28.81	28.80	4	6,133	0.07%
2021/03/03	0	0.00	4	28.93	29.30	-4	6,148	-0.07%
2021/03/02	55	28.81	53	28.69	28.60	2	6,130	0.03%
2021/02/26	41	28.76	20	28.90	29.00	21	6,252	0.34%
2021/02/24	43	28.90	30	28.75	28.75	13	6,335	0.21%
2021/02/23	41	28.98	30	29.18	29.05	11	6,537	0.17%
2021/02/22	0	0.00	2	29.33	29.35	-2	6,546	-0.03%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	3	28.47	0	0.00	28.60	3	6,541	0.05%
2021/02/17	2	28.40	39	28.52	28.55	-37	6,536	-0.57%
2021/02/05	65	28.04	50	28.06	28.00	15	6,498	0.23%
2021/02/04	0	0.00	1	28.30	28.15	-1	6,480	-0.02%
2021/02/03	0	0.00	11	28.35	28.35	-11	6,522	-0.17%
2021/02/02	14	28.31	2	28.25	28.30	12	6,595	0.18%
2021/02/01	54	28.23	55	28.08	28.00	-1	6,638	-0.01%
2021/01/29	46	27.93	46	28.30	28.45	0	6,598	0.00%
2021/01/28	20	27.84	1	28.00	28.00	19	6,538	0.29%
2021/01/27	52	28.05	52	28.13	28.20	0	6,506	0.00%
2021/01/26	54	27.90	56	28.01	28.00	-2	6,491	-0.03%
2021/01/25	0.1	28.00	3	28.23	28.25	-3	6,474	-0.05%
2021/01/22	63	27.99	62	27.98	27.85	1	6,458	0.02%
2021/01/21	55	28.06	63	28.05	28.00	-8	6,408	-0.12%
2021/01/20	125	28.59	111	28.30	28.30	14	6,375	0.22%	大買/大賣/
2021/01/19	26	29.23	15	29.15	29.15	11	6,314	0.17%
2021/01/18	18	29.21	21	29.35	29.40	-3	6,285	-0.05%
2021/01/15	32	29.55	31	29.61	29.80	1	6,253	0.02%
2021/01/14	0	0.00	2	30.00	30.10	-2	6,205	-0.03%
2021/01/13	1	29.80	4	29.80	29.75	-3	6,175	-0.05%
2021/01/12	19	29.50	17	29.41	29.40	2	6,141	0.03%
2021/01/11	0	0.00	4	29.74	30.10	-4	6,098	-0.07%
2021/01/08	36	29.74	34	29.58	29.55	2	6,060	0.03%
2021/01/07	5	29.98	1	30.40	29.95	4	5,996	0.07%
2021/01/06	22.5	30.14	22.3	30.02	30.00	0.2	5,955	0.00%
2021/01/05	33	30.90	32	30.85	30.85	1	5,853	0.02%
2021/01/04	18	30.76	18	31.26	31.40	0	5,805	0.00%
2020/12/31	41	31.01	43	30.76	30.75	-2	5,767	-0.03%
2020/12/30	5	31.10	8	31.31	31.25	-3	5,816	-0.05%
2020/12/29	2	31.35	5	31.48	31.30	-3	5,781	-0.05%
2020/12/28	2	31.40	11	31.21	31.20	-9	5,705	-0.16%
2020/12/25	0	30.80	1	30.85	30.55	-1	5,630	-0.02%
2020/12/24	7	30.43	1	30.30	30.30	6	5,600	0.11%
2020/12/23	23	29.98	21	30.20	30.30	2	5,603	0.04%
2020/12/22	13	30.25	29	30.41	30.05	-16	5,630	-0.28%
2020/12/21	1	30.70	0.1	30.90	30.70	0.9	5,620	0.02%
2020/12/18	30	31.50	21	31.87	31.35	9	5,590	0.16%
2020/12/17	17	31.19	25	31.13	31.20	-8	5,477	-0.15%
2020/12/16	0	0.00	4	30.98	31.25	-4	5,463	-0.07%
2020/12/15	1	30.60	7	30.84	30.55	-6	5,455	-0.11%
2020/12/14	0	0.00	8	31.52	31.45	-8	5,418	-0.15%
2020/12/11	24	31.02	46	31.25	30.90	-22	5,397	-0.41%
2020/12/10	4	31.89	3	32.20	31.60	1	5,361	0.02%
2020/12/09	13	32.18	49	32.40	32.45	-36	5,222	-0.69%
2020/12/08	19	32.37	16.1	32.03	31.80	3	5,085	0.06%
2020/12/07	15	31.55	2	31.30	31.70	13	5,005	0.26%
2020/12/04	7	31.51	5.1	31.40	31.30	2	4,944	0.04%
2020/12/03	22	31.95	40	32.10	32.05	-18	4,829	-0.37%
2020/12/02	0	0.00	14	31.46	31.50	-14	4,736	-0.30%
2020/12/01	0	0.00	2	31.60	31.30	-2	4,723	-0.04%
2020/11/30	7	30.91	8	31.14	31.30	-1	4,715	-0.02%
2020/11/27	0	0.00	7	31.11	31.00	-7	4,718	-0.15%
2020/11/26	0	0.00	5	30.65	30.95	-5	4,708	-0.11%
2020/11/25	0	0.00	30	30.98	30.60	-30	4,826	-0.62%
2020/11/24	0	0.00	1	30.20	30.10	-1	4,702	-0.02%
2020/11/23	3	30.43	3	30.40	30.25	0	4,833	0.00%
2020/11/20	3	30.32	3	30.17	30.45	0	4,811	0.00%
2020/11/19	0	0.00	2	29.58	29.50	-2	4,603	-0.04%
2020/11/18	2	29.35	25	29.26	29.40	-23	4,566	-0.50%
2020/11/17	3	28.47	2	28.40	28.55	1	4,468	0.02%
2020/11/16	2	28.55	3	28.83	28.55	-1	4,604	-0.02%
2020/11/13	8	28.56	4	28.69	28.60	4	4,612	0.09%
2020/11/12	16.1	28.81	10	28.80	28.80	6.1	4,618	0.13%
2020/11/11	13	29.03	10	29.15	29.15	3	4,650	0.06%
2020/11/10	1	29.10	17	29.07	29.30	-16	4,643	-0.34%
2020/11/09	0	0.00	2	28.83	28.60	-2	4,601	-0.04%
2020/11/06	26.2	28.94	10	29.00	28.80	16.2	4,597	0.35%
2020/11/05	2	29.15	52	28.98	28.95	-50	4,625	-1.08%
2020/11/04	11	28.65	10	28.68	28.65	1	4,656	0.02%
2020/11/03	3	28.60	3	28.70	28.65	0	4,771	0.00%
2020/11/02	8	28.41	3	28.40	28.40	5	4,922	0.10%
2020/10/30	38	28.49	6	28.53	28.70	32	4,970	0.64%
2020/10/29	22	28.72	1	28.95	28.80	21	5,076	0.41%
2020/10/28	1	29.00	1	29.15	29.00	0	5,093	0.00%
2020/10/27	12	29.15	29	29.37	29.25	-17	5,119	-0.33%
2020/10/26	0	0.00	0	28.93	28.90	0	5,106	0.00%
2020/10/23	1	28.85	0	0.00	28.75	1	5,166	0.02%
2020/10/22	0	0.00	1	28.60	28.70	-1	5,302	-0.02%
2020/10/21	1	28.80	2	29.05	28.75	-1	5,398	-0.02%
2020/10/20	24	28.83	0	0.00	28.70	24	5,507	0.44%
2020/10/19	3	28.97	5	29.00	28.80	-2	5,572	-0.04%
2020/10/16	16	28.79	11	28.76	28.60	5	5,630	0.09%
2020/10/15	13	29.17	6	29.01	29.00	7	5,689	0.12%
2020/10/14	0	0.00	2	29.48	29.45	-2	5,784	-0.03%
2020/10/13	2	29.18	1	29.15	29.15	1	5,862	0.02%
2020/10/12	11	29.25	12	29.22	29.20	-1	5,949	-0.02%
2020/10/08	2	29.33	32	29.78	29.20	-30	6,003	-0.50%
2020/10/07	1	29.50	8	29.78	29.50	-7	6,051	-0.12%
2020/10/06	2	29.05	10	29.14	29.00	-8	6,028	-0.13%
2020/10/05	11	28.79	2	28.70	28.90	9	6,176	0.15%
2020/09/30	0	0.00	2	28.70	28.60	-2	6,314	-0.03%
2020/09/29	0	0.00	2	28.75	28.60	-2	6,436	-0.03%
2020/09/28	5	28.35	0	0.00	28.45	5	6,627	0.08%
2020/09/25	7	28.07	5	28.24	28.35	2	6,782	0.03%
2020/09/24	21	28.70	3	28.82	28.35	18	6,839	0.26%
2020/09/23	13	29.53	6	29.60	29.30	7	6,911	0.10%
2020/09/22	20	29.73	33	29.67	29.60	-13	7,288	-0.18%
2020/09/21	2	30.20	5	30.38	30.15	-3	7,600	-0.04%
2020/09/18	5	30.23	3	30.25	30.10	2	7,613	0.03%
2020/09/17	2	30.40	2	30.43	30.25	0	7,653	0.00%
2020/09/16	2	30.70	1	30.50	30.50	1	7,675	0.01%
2020/09/15	50	30.65	8	30.92	30.70	42	7,687	0.55%
2020/09/14	0	0.00	1	30.60	30.45	-1	7,913	-0.01%
2020/09/11	38	30.29	32	30.25	30.25	6	8,004	0.07%
2020/09/10	33	30.77	27	30.88	30.55	6	8,207	0.07%
2020/09/09	2	30.58	5	30.83	31.00	-3	8,241	-0.04%
2020/09/08	28	30.56	24	30.45	30.45	4	8,310	0.05%
2020/09/07	5	31.27	10	31.39	31.00	-5	8,379	-0.06%
2020/09/04	0	0.00	4	30.44	30.60	-4	8,293	-0.05%
2020/09/03	12	30.63	7	30.59	30.55	5	8,287	0.06%
2020/09/02	11	30.82	15	30.92	30.80	-4	8,260	-0.05%
2020/09/01	2	30.20	4	30.48	30.45	-2	8,207	-0.02%
2020/08/31	8	30.46	7.1	30.49	30.10	0.9	8,182	0.01%
2020/08/28	2	29.55	7	30.08	30.00	-5	8,058	-0.06%
2020/08/27	47	30.08	1	29.80	29.80	46	8,063	0.57%
2020/08/26	12	28.96	16	29.39	30.05	-4	7,941	-0.05%
2020/08/25	8	29.05	5	29.19	28.95	3	7,929	0.04%
2020/08/24	4	29.04	4	29.06	28.90	0	7,983	0.00%
2020/08/21	5	28.63	9	28.76	28.80	-4	8,070	-0.05%
2020/08/20	43	28.28	28	28.21	28.10	15	8,171	0.18%
2020/08/19	5	29.66	9	29.62	29.40	-4	8,176	-0.05%
2020/08/18	13	29.90	8	29.75	29.75	5	8,281	0.06%
2020/08/17	28	30.33	5	30.10	30.20	23	8,289	0.28%
2020/08/14	0	0.00	31	29.87	30.00	-31	8,261	-0.38%
2020/08/13	13	29.46	13	29.52	29.45	0	8,271	0.00%
2020/08/12	71	29.89	61	29.75	29.75	10	8,262	0.12%
2020/08/11	34	30.33	31	30.54	30.15	3	8,251	0.04%
2020/08/10	3	30.30	6	30.59	30.45	-3	8,272	-0.04%
2020/08/07	43	30.19	31	30.10	30.10	12	8,296	0.14%
2020/08/06	1	31.24	3	31.10	31.05	-2	8,239	-0.02%
2020/08/05	9	30.39	5.7	30.34	30.25	3.3	8,120	0.04%
2020/08/04	2	30.35	2	30.75	30.35	0	8,116	0.00%
2020/08/03	6	29.89	0	0.00	29.85	6	8,021	0.07%
2020/07/31	2	29.85	2	29.93	29.90	0	8,109	0.00%
2020/07/30	7	29.91	3	30.05	29.90	4	8,131	0.05%
2020/07/29	0	0.00	6.2	29.20	29.50	-6.2	8,105	-0.08%
2020/07/28	12	29.30	11	29.52	28.95	1	8,104	0.01%
2020/07/27	35	30.64	30	30.47	30.05	5	8,020	0.06%
2020/07/24	14	30.84	3	31.22	30.75	11	7,968	0.14%
2020/07/23	52	31.12	30.1	30.90	30.90	21.9	7,898	0.28%
2020/07/22	10	31.28	1	31.60	31.25	9	7,899	0.11%
2020/07/21	22	31.30	15	31.23	31.20	7	7,864	0.09%
2020/07/20	10	31.09	3	31.40	31.50	7	7,808	0.09%
2020/07/17	46	30.69	39	30.82	31.00	7	7,761	0.09%
2020/07/16	13	31.24	4	31.40	31.15	9	7,761	0.12%
2020/07/15	33.2	31.03	31	30.72	30.70	2.2	7,708	0.03%
2020/07/14	72	31.25	68	30.97	31.00	4	7,806	0.05%
2020/07/13	0	0.00	3	31.87	31.80	-3	7,782	-0.04%
2020/07/10	86	32.30	0	0.00	31.30	86	7,843	1.10%
2020/07/09	61	33.12	124	33.02	32.90	-63	7,741	-0.81%	大賣/
2020/07/08	15	33.66	24	33.75	33.45	-9	7,696	-0.12%
2020/07/07	58	33.07	63	33.29	32.95	-5	7,652	-0.06%
2020/07/06	1	32.80	18	33.26	33.10	-17	7,565	-0.22%
2020/07/03	57	32.60	57	32.43	32.40	0	7,551	0.00%
2020/07/02	27	32.36	32	32.58	32.50	-5	7,536	-0.07%
2020/07/01	48	32.77	31.2	32.51	32.35	16.8	7,466	0.23%
2020/06/30	30	32.77	28	32.97	33.15	2	7,086	0.03%
2020/06/29	20	30.10	24	30.36	30.15	-4	6,816	-0.06%
2020/06/24	13	30.64	13	30.78	30.50	0	6,829	0.00%
2020/06/23	1	30.60	0	0.00	30.60	1	6,858	0.01%
2020/06/22	0	0.00	8.3	30.57	30.50	-8.3	6,869	-0.12%
2020/06/19	12	30.68	11	30.38	30.30	1	6,947	0.01%
2020/06/18	2	30.75	1	30.65	30.80	1	6,746	0.01%
2020/06/17	21	30.69	16	30.86	30.75	5	6,739	0.07%
2020/06/16	28	30.06	26	30.27	30.00	2	6,809	0.03%
2020/06/15	31	29.39	22	29.73	29.70	9	7,172	0.13%
2020/06/12	84	28.88	82	28.90	29.15	2	7,177	0.03%
2020/06/11	74	30.04	24	30.49	29.85	50	7,204	0.69%
2020/06/10	27	29.99	0	0.00	30.05	27	7,285	0.37%
2020/06/09	2	30.23	51	30.25	30.15	-49	7,462	-0.66%
2020/06/08	1	30.55	1	30.65	30.45	0	7,598	0.00%
2020/06/04	1	30.60	1	30.20	30.20	0	7,633	0.00%
2020/06/03	0	0.00	1	30.15	30.15	-1	7,707	-0.01%
2020/06/01	4	30.35	3	30.33	30.55	1	7,836	0.01%
2020/05/29	0	0.00	2	30.45	30.50	-2	7,867	-0.03%
2020/05/28	53	30.01	1	30.05	29.60	52	8,077	0.64%
2020/05/27	6	30.69	4	30.83	30.70	2	8,086	0.02%
2020/05/26	9	30.19	9	30.33	30.00	0	8,123	0.00%
2020/05/25	4	28.89	4	29.16	29.50	0	8,136	0.00%
2020/05/22	2	28.18	3	28.18	28.10	-1	8,028	-0.01%
2020/05/20	0	0.00	28	28.79	28.70	-28	8,128	-0.34%
2020/05/19	4	28.38	8.1	28.25	28.65	-4.1	8,101	-0.05%
2020/05/18	5	27.95	3	27.93	27.95	2	8,078	0.02%
2020/05/15	2	28.45	3	28.55	28.30	-1	8,076	-0.01%
2020/05/14	22	28.87	3	28.78	28.20	19	8,040	0.24%
2020/05/13	2	29.23	0	0.00	29.15	2	7,992	0.03%
2020/05/11	0	0.00	5	28.96	28.90	-5	7,968	-0.06%
2020/05/08	4	28.93	1	28.95	28.90	3	7,937	0.04%
2020/05/07	0	0.00	3	28.83	29.10	-3	7,925	-0.04%
2020/05/05	0	0.00	9	29.40	29.40	-9	7,803	-0.12%
2020/05/04	6	29.24	0	0.00	29.25	6	7,814	0.08%
2020/04/30	1	30.20	3	30.00	30.00	-2	7,805	-0.03%
2020/04/29	2	29.85	3	30.00	29.85	-1	7,858	-0.01%
2020/04/28	1	29.90	10	30.00	29.95	-9	7,869	-0.11%
2020/04/27	1	30.00	19	29.73	30.00	-18	7,955	-0.23%
2020/04/24	1	29.15	0	0.00	29.15	1	7,894	0.01%
2020/04/23	0	0.00	3	28.98	28.80	-3	7,896	-0.04%
2020/04/22	11	28.72	27	28.95	28.60	-16	7,870	-0.20%
2020/04/21	15	29.30	1	29.80	28.80	14	7,852	0.18%
2020/04/20	6	29.75	1	30.05	30.05	5	7,769	0.06%
2020/04/17	20	30.94	4	30.33	30.05	16	7,769	0.21%
2020/04/16	14	31.27	2	31.05	31.20	12	7,613	0.16%
2020/04/15	2	31.30	5	31.41	31.20	-3	7,598	-0.04%
2020/04/14	4	30.70	12	30.66	30.60	-8	7,525	-0.11%
2020/04/13	7	30.71	4	30.44	30.60	3	7,578	0.04%
2020/04/10	1	29.85	5	29.97	30.40	-4	7,528	-0.05%
2020/04/09	6	29.85	2	30.63	29.70	4	7,544	0.05%
2020/04/08	2	29.85	7	30.34	30.35	-5	7,478	-0.07%
2020/04/07	1	29.10	14	29.26	29.25	-13	7,348	-0.18%
2020/04/06	1	29.05	20	29.00	29.35	-19	7,284	-0.26%
2020/04/01	1	28.25	2	28.58	28.90	-1	7,353	-0.01%
2020/03/31	1	28.85	17	29.00	28.40	-16	7,422	-0.22%
2020/03/30	14	27.94	5.1	27.99	28.30	9	7,425	0.12%
2020/03/27	25	28.60	5	29.02	27.95	20	7,509	0.27%
2020/03/26	2	28.30	22	28.87	28.85	-20	7,909	-0.25%
2020/03/25	17	28.98	6	29.05	28.90	11	8,151	0.13%
2020/03/24	14	28.39	12	28.46	28.40	2	8,194	0.02%
2020/03/23	8	27.77	10	27.56	27.70	-2	8,536	-0.02%
2020/03/20	98	29.75	93	29.71	29.45	5	8,940	0.06%
2020/03/19	21.1	27.55	45	27.39	28.40	-23.9	9,253	-0.26%
2020/03/18	10	27.16	8	28.14	26.95	2	8,872	0.02%
2020/03/17	6	26.60	3	26.88	26.95	3	9,000	0.03%
2020/03/16	17	28.43	19	27.58	27.00	-2	8,874	-0.02%
2020/03/13	24	29.03	4	29.20	29.75	20	8,709	0.23%
2020/03/12	26	33.37	10	32.80	32.10	16	8,506	0.19%
2020/03/11	6	34.89	5	35.16	34.85	1	8,348	0.01%
2020/03/10	2	34.88	7	35.11	35.80	-5	8,328	-0.06%
2020/03/09	9	36.36	3	36.28	35.60	6	8,248	0.07%
2020/03/06	1	37.40	2	37.20	37.55	-1	8,123	-0.01%
2020/03/05	3	37.70	1	36.90	36.90	2	8,060	0.02%
2020/03/04	5	37.69	4	36.95	37.65	1	7,951	0.01%
2020/03/03	7	37.86	5	38.03	37.45	2	7,867	0.03%
2020/03/02	1	36.25	17	36.18	36.40	-16	7,673	-0.21%
2020/02/27	13	36.07	12	35.41	35.00	1	7,547	0.01%
2020/02/26	13	35.98	15	36.33	36.50	-2	7,373	-0.03%
2020/02/25	3	34.85	2	34.85	34.90	1	7,202	0.01%
2020/02/24	1	35.00	16	34.98	34.90	-15	7,183	-0.21%
2020/02/21	20	35.95	12	35.63	35.45	8	7,171	0.11%
2020/02/20	3	35.12	176	35.11	35.30	-173	7,060	-2.45%	大賣/鉅額交易
2020/02/19	26.1	34.71	1	34.80	34.70	25.1	7,049	0.36%
2020/02/18	81	34.64	226	35.05	34.75	-145	7,057	-2.05%	大賣/鉅額交易
2020/02/17	2	34.30	118	34.62	34.60	-116	7,086	-1.64%	大賣/鉅額交易
2020/02/14	1	34.55	71	34.44	34.40	-70	7,082	-0.99%
2020/02/13	143	34.12	92	34.50	34.15	51	7,087	0.72%	大買/
2020/02/12	20	34.15	0	0.00	34.15	20	7,121	0.28%
2020/02/11	0	0.00	6	33.88	34.00	-6	7,123	-0.08%
2020/02/10	14	32.46	24	32.81	33.05	-10	7,237	-0.14%
2020/02/07	32	33.49	6	33.55	33.35	26	7,243	0.36%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	1	33.95	2	33.60	33.60	-1	7,244	-0.01%
2020/02/04	62	33.17	95	33.40	33.50	-33	7,220	-0.46%
2020/02/03	49	32.26	60	32.43	33.00	-11	7,249	-0.15%
2020/01/31	135.2	34.24	134	34.56	34.25	1.2	7,189	0.02%	大買/大賣/
2020/01/30	413	34.56	22	35.15	34.20	391	7,193	5.44%	大買/鉅額交易
2020/01/20	0	0.00	12	37.62	37.55	-12	7,143	-0.17%
2020/01/17	23	37.98	8	37.81	37.80	15	7,229	0.21%
2020/01/16	0	0.00	6	37.54	37.70	-6	7,309	-0.08%
2020/01/15	1	37.35	12	37.67	37.35	-11	7,445	-0.15%
2020/01/14	3	37.42	0	0.00	37.80	3	7,433	0.04%
2020/01/13	1	37.40	0	0.00	37.50	1	7,430	0.01%
2020/01/10	3	36.45	55	36.76	36.65	-52	7,450	-0.70%
2020/01/09	5	36.70	19	36.68	36.95	-14	7,461	-0.19%
2020/01/08	2	36.43	60	36.61	36.15	-58	7,466	-0.78%
2020/01/07	9	37.33	23	37.75	37.00	-14	7,476	-0.19%
2020/01/06	3	38.25	6	38.39	38.20	-3	7,443	-0.04%
2020/01/03	5	37.95	11.3	38.31	38.15	-6.3	7,509	-0.08%
2020/01/02	0	0.00	8	38.60	38.35	-8	7,550	-0.11%
2019/12/31	7	38.44	12	38.47	38.45	-5	7,597	-0.07%
2019/12/27	13	38.82	4	38.79	38.50	9	7,650	0.12%
2019/12/26	9	38.43	3	38.47	38.40	6	7,510	0.08%
2019/12/25	1	38.90	2	39.10	38.90	-1	7,446	-0.01%
2019/12/24	10	38.83	5	38.99	38.75	5	7,452	0.07%
2019/12/23	52	39.77	19	40.15	39.20	33	7,343	0.45%
2019/12/20	32	39.12	210	38.57	39.00	-178	6,899	-2.58%	大賣/鉅額交易
2019/12/19	8	38.36	12	37.98	38.50	-4	6,622	-0.06%
2019/12/18	112	38.92	21	38.91	38.10	91	6,490	1.40%	大買/
2019/12/17	32	38.22	32	38.60	38.00	0	6,134	0.00%
2019/12/16	69	36.94	70	38.29	39.10	-1	5,802	-0.02%
2019/12/13	15	35.78	12	35.81	35.55	3	5,577	0.05%
2019/12/12	167	36.68	27	36.85	36.40	140	5,540	2.53%	大買/鉅額交易
2019/12/11	0	0.00	4	35.74	35.70	-4	5,287	-0.08%
2019/12/10	0	0.00	6	35.53	35.45	-6	5,328	-0.11%
2019/12/09	14	35.05	10	35.10	35.10	4	5,418	0.07%
2019/12/06	5	35.59	1	35.95	35.50	4	5,434	0.07%
2019/12/05	2	35.35	7	35.70	35.85	-5	5,489	-0.09%
2019/12/04	8	35.17	0	0.00	35.15	8	5,506	0.15%
2019/12/02	2	35.08	1	35.40	35.40	1	5,569	0.02%
2019/11/29	2	35.25	0	0.00	35.05	2	5,542	0.04%
2019/11/28	6	35.32	2	35.65	35.35	4	5,538	0.07%
2019/11/27	3	35.92	4	36.19	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	1	35.35	35.20	-1	5,461	-0.02%
2019/11/25	1.1	35.29	1	35.15	35.00	0.1	5,473	0.00%
2019/11/22	0.1	34.85	1	35.00	34.85	-0.9	5,519	-0.02%
2019/11/21	1	34.45	7	34.69	34.75	-6	5,528	-0.11%
2019/11/19	6	35.08	2	35.08	35.10	4	5,512	0.07%
2019/11/18	0	0.00	2	35.23	35.50	-2	5,514	-0.04%
2019/11/15	3	34.68	1	34.75	34.85	2	5,509	0.04%
2019/11/14	3	34.22	24	34.38	34.35	-21	5,518	-0.38%
2019/11/13	2	34.80	9	35.00	34.95	-7	5,520	-0.13%
2019/11/12	0	0.00	3	34.88	35.05	-3	5,576	-0.05%
2019/11/11	9	34.96	6.3	35.05	34.65	2.8	5,626	0.05%
2019/11/08	1	35.75	0.1	35.85	35.75	0.9	5,640	0.02%
2019/11/07	18	35.80	7	35.92	36.10	11	5,692	0.19%
2019/11/06	2	37.10	1	36.90	36.90	1	5,686	0.02%
2019/11/05	0	0.00	14	37.74	37.50	-14	5,984	-0.23%
2019/11/04	0	0.00	4	37.39	37.30	-4	6,019	-0.07%
2019/11/01	0	0.00	1	37.35	37.30	-1	6,039	-0.02%
2019/10/31	40	37.05	1	37.10	36.80	39	6,132	0.64%
2019/10/30	11	37.73	2	38.03	37.50	9	6,142	0.15%
2019/10/29	9	37.55	3	37.85	37.50	6	6,135	0.10%
2019/10/28	7	38.03	1	38.05	37.90	6	6,209	0.10%
2019/10/25	4	38.74	2	38.75	38.75	2	6,201	0.03%
2019/10/24	2	39.33	5	39.19	39.25	-3	6,162	-0.05%
2019/10/23	0	0.00	4	38.70	38.50	-4	6,182	-0.06%
2019/10/22	0	0.00	2	38.15	38.00	-2	6,083	-0.03%
2019/10/18	2	37.93	5	38.45	37.90	-3	6,115	-0.05%
2019/10/17	0	0.00	2	38.13	38.10	-2	6,146	-0.03%
2019/10/16	4	37.76	0	0.00	37.50	4	6,336	0.06%
2019/10/15	1	37.90	1	38.55	37.95	0	6,533	0.00%
2019/10/14	0	0.00	34	38.23	38.25	-34	6,572	-0.52%
2019/10/09	10	37.83	3	38.13	37.70	7	6,532	0.11%
2019/10/08	21	37.58	182	37.98	38.25	-161	6,479	-2.48%	大賣/鉅額交易
2019/10/07	101	37.57	25	37.92	37.50	76	6,469	1.17%	大買/
2019/10/04	72	37.22	21	37.42	36.85	51	6,431	0.79%
2019/10/03	0	0.00	41	36.40	36.45	-41	6,430	-0.64%
2019/10/02	2	35.98	3	36.12	36.05	-1	6,775	-0.01%
2019/10/01	40	36.05	113	36.24	36.15	-73	6,792	-1.07%	大賣/
2019/09/27	30	36.42	23	36.91	35.50	7	6,765	0.10%
2019/09/26	59	36.70	115	37.07	36.70	-56	6,700	-0.84%	大賣/
2019/09/25	7	36.89	0	0.00	36.65	7	6,722	0.10%
2019/09/24	2	37.90	9	37.60	37.60	-7	6,712	-0.10%
2019/09/23	7	38.02	2	37.83	37.65	5	6,702	0.07%
2019/09/20	2	37.50	5	37.71	37.70	-3	6,702	-0.04%
2019/09/19	14	37.54	37	37.74	37.50	-23	6,640	-0.35%
2019/09/18	42	38.58	43	38.64	38.55	-1	6,601	-0.01%
2019/09/17	1	36.75	1	37.20	36.65	0	6,243	0.00%
2019/09/16	1	36.70	0	0.00	37.10	1	6,305	0.02%
2019/09/12	38	37.06	30	37.02	37.05	8	6,354	0.13%
2019/09/11	2	36.78	11	37.02	37.25	-9	6,393	-0.14%
2019/09/10	0	0.00	4	36.71	35.85	-4	6,314	-0.06%
2019/09/09	3	36.83	109	36.75	36.75	-106	6,308	-1.68%	大賣/鉅額交易
2019/09/06	12	36.10	212	36.06	36.20	-200	6,293	-3.18%	大賣/鉅額交易
2019/09/05	2	35.85	4	35.59	35.50	-2	6,436	-0.03%
2019/09/04	2	35.00	72	35.20	35.25	-70	6,445	-1.09%
2019/09/02	112	34.40	111	34.76	34.90	1	6,591	0.02%	大買/大賣/
2019/08/30	28	34.93	21	35.27	34.75	7	6,617	0.11%
2019/08/29	0	0.00	1	34.95	34.60	-1	6,662	-0.02%
2019/08/28	0	0.00	167	34.83	34.75	-167	6,702	-2.49%	大賣/鉅額交易
2019/08/27	55	34.40	121	34.73	34.40	-66	6,781	-0.97%	大賣/
2019/08/26	21	33.51	21	33.74	33.85	0	6,789	0.00%
2019/08/23	0	0.00	1	33.95	34.10	-1	6,811	-0.01%
2019/08/22	19	33.95	10	34.41	34.05	9	6,845	0.13%
2019/08/21	2	34.10	10	34.10	33.95	-8	6,878	-0.12%
2019/08/20	2	33.80	0	0.00	33.75	2	6,914	0.03%
2019/08/19	1	33.90	0	0.00	33.95	1	6,963	0.01%
2019/08/16	1	34.10	113	34.15	34.20	-112	6,984	-1.60%	大賣/鉅額交易
2019/08/15	29	33.66	225	33.65	33.70	-196	7,001	-2.80%	大賣/鉅額交易
2019/08/14	0	0.00	9	33.23	33.25	-9	7,095	-0.13%
2019/08/13	107	32.61	10	32.76	32.65	97	7,071	1.37%	大買/
2019/08/12	10	32.78	298	33.00	33.25	-288	7,124	-4.04%	大賣/鉅額交易
2019/08/08	29	32.92	26	32.81	32.85	3	7,143	0.04%
2019/08/07	219	33.00	0	0.00	33.00	219	7,184	3.05%	大買/鉅額交易
2019/08/06	305	35.38	208	35.87	35.85	97	7,017	1.38%	大買/大賣/
2019/08/05	45.2	36.49	21	36.88	36.40	24.2	7,074	0.34%
2019/08/02	274	37.16	3	36.92	36.80	271	7,279	3.72%	大買/鉅額交易
2019/08/01	137	38.14	4	38.30	37.95	133	7,349	1.81%	大買/鉅額交易
2019/07/31	3	39.00	2	38.78	38.85	1	7,567	0.01%
2019/07/30	388	39.33	2	39.30	38.75	386	7,993	4.83%	大買/鉅額交易
2019/07/29	90	40.20	96	40.73	40.10	-6	7,996	-0.08%
2019/07/26	4	40.11	2	40.10	40.25	2	8,005	0.02%
2019/07/25	6	40.14	221	40.04	40.25	-215	8,165	-2.63%	大賣/鉅額交易
2019/07/24	0	0.00	1	39.50	39.35	-1	8,097	-0.01%
2019/07/23	7	39.37	1	39.45	39.50	6	8,160	0.07%
2019/07/19	62	39.25	0	0.00	39.15	62	8,258	0.75%
2019/07/18	53	39.99	44	40.56	39.55	9	8,268	0.11%
2019/07/17	31	40.50	199	39.70	40.55	-168	8,135	-2.07%	大賣/鉅額交易
2019/07/16	1	39.30	221	39.47	39.40	-220	8,035	-2.74%	大賣/鉅額交易
2019/07/15	241	38.67	41	39.04	38.95	200	8,111	2.47%	大買/鉅額交易
2019/07/12	0	0.00	15	39.08	38.90	-15	8,342	-0.18%
2019/07/11	10	39.25	165	39.27	39.20	-155	8,562	-1.81%	大賣/鉅額交易
2019/07/10	1	38.75	46	38.91	38.65	-45	8,614	-0.52%
2019/07/09	196	38.59	46	38.69	38.65	150	8,828	1.70%	大買/鉅額交易
2019/07/08	230	39.00	42	39.24	39.00	188	9,049	2.08%	大買/鉅額交易
2019/07/05	2	37.25	64.8	37.36	37.50	-62.8	9,086	-0.69%
2019/07/04	1	37.05	0	37.10	37.10	1	10,207	0.01%
2019/07/03	60	36.95	4	37.33	37.00	56	10,571	0.53%
2019/07/02	4	37.30	120	37.33	37.35	-116	10,901	-1.06%	大賣/鉅額交易
2019/07/01	123	36.86	32	37.24	36.85	91	11,031	0.82%	大買/
2019/06/28	34	36.55	1	36.70	36.55	33	11,361	0.29%
2019/06/26	0	0.00	1	36.70	36.80	-1	11,707	-0.01%
2019/06/25	0	0.00	1	36.85	36.75	-1	11,834	-0.01%
2019/06/24	1	37.45	13	37.27	37.40	-12	11,963	-0.10%
2019/06/21	5	37.20	7	37.22	37.20	-2	12,065	-0.02%
2019/06/20	1	37.50	2	37.15	37.10	-1	12,189	-0.01%
2019/06/19	2	36.68	31	36.89	37.05	-29	12,635	-0.23%
2019/06/18	1	36.10	1	36.50	36.10	0	12,760	0.00%
2019/06/17	2	37.10	5	36.88	36.50	-3	13,098	-0.02%
2019/06/14	2	36.83	3	36.93	36.90	-1	13,916	-0.01%
2019/06/13	9	37.14	12	37.17	36.80	-3	14,624	-0.02%
2019/06/12	23	36.09	7	36.21	36.25	16	14,754	0.11%
2019/06/11	1	35.85	56	36.21	36.00	-55	14,900	-0.37%
2019/06/10	1	35.55	1	35.50	35.50	0	14,813	0.00%
2019/06/06	6.2	34.92	10	34.93	34.95	-3.8	14,843	-0.03%
2019/06/05	1	35.60	0	0.00	34.85	1	14,952	0.01%
2019/06/04	26	35.09	26	35.42	35.15	0	14,982	0.00%
2019/06/03	36	35.09	15	35.23	35.10	21	15,244	0.14%
2019/05/29	6	35.66	7	35.85	35.70	-1	15,399	-0.01%
2019/05/28	10	36.30	0	0.00	36.05	10	15,485	0.06%
2019/05/27	10	36.13	0	0.00	35.80	10	15,658	0.06%
2019/05/24	22	36.00	25	36.10	36.15	-3	16,081	-0.02%
2019/05/23	5	35.45	1	35.60	35.65	4	16,183	0.02%
2019/05/22	8	36.25	10	36.31	36.10	-2	16,253	-0.01%
2019/05/21	0	0.00	64	35.22	36.65	-64	16,356	-0.39%
2019/05/20	5	34.69	6	34.60	34.55	-1	16,304	-0.01%
2019/05/17	71	35.03	31	35.47	34.55	40	16,364	0.24%
2019/05/16	37	36.07	10	36.60	35.50	27	16,401	0.16%
2019/05/15	31	36.70	16	36.58	36.70	15	16,463	0.09%
2019/05/14	2	34.98	15	35.85	35.65	-13	16,506	-0.08%
2019/05/13	41	35.78	1	36.05	35.40	40	16,473	0.24%
2019/05/10	38	36.49	30	36.53	36.45	8	16,462	0.05%
2019/05/09	35	37.61	32	37.44	37.20	3	16,372	0.02%
2019/05/08	68	37.98	37	38.36	37.50	31	16,549	0.19%
2019/05/07	30	39.27	22	39.55	39.20	8	16,842	0.05%
2019/05/06	134	41.85	22	42.15	41.50	112	16,539	0.68%	大買/鉅額交易
2019/05/03	20	42.68	36	42.84	42.90	-16	16,507	-0.10%
2019/05/02	235	42.94	12	42.60	43.05	223	16,608	1.34%	大買/鉅額交易
2019/04/30	19	41.08	13	41.60	41.80	6	16,598	0.04%
2019/04/29	14	41.26	55	41.39	41.20	-41	16,873	-0.24%
2019/04/26	26	41.45	4	41.65	41.20	22	16,896	0.13%
2019/04/25	51	42.07	5	42.10	42.00	46	17,209	0.27%
2019/04/24	10	42.83	5	42.50	42.45	5	17,234	0.03%
2019/04/23	0	0.00	45	42.50	42.60	-45	17,276	-0.26%
2019/04/22	3	43.28	5	43.41	43.15	-2	17,522	-0.01%
2019/04/19	28	42.61	37	43.28	42.70	-9	17,712	-0.05%
2019/04/18	64	42.80	6	43.48	42.15	58	17,796	0.33%
2019/04/17	11	45.03	2	45.05	44.30	9	17,877	0.05%
2019/04/16	12	44.16	10	44.30	44.50	2	17,684	0.01%
2019/04/15	7	44.00	39	43.97	43.90	-32	17,630	-0.18%
2019/04/12	18	43.88	81	43.78	43.75	-63	17,456	-0.36%
2019/04/11	77	43.15	41	43.21	43.00	36	17,228	0.21%
2019/04/10	106	44.39	112	44.04	44.25	-6	16,912	-0.04%	大買/大賣/
2019/04/09	7	41.52	23	41.92	42.00	-16	15,995	-0.10%
2019/04/08	157	41.72	24	41.81	40.90	133	15,740	0.84%	大買/鉅額交易
2019/04/03	12	40.49	7	40.45	40.45	5	15,536	0.03%
2019/04/02	4	41.48	20	41.20	40.80	-16	15,407	-0.10%
2019/04/01	18	40.25	3	40.12	40.15	15	15,066	0.10%
2019/03/29	12	39.93	3	40.07	39.95	9	14,931	0.06%
2019/03/28	3	39.73	3	39.55	39.55	0	14,844	0.00%
2019/03/27	1	39.85	22	40.03	39.85	-21	14,968	-0.14%
2019/03/26	13	39.33	1	39.60	39.20	12	14,863	0.08%
2019/03/25	13	39.21	21	39.31	38.85	-8	14,975	-0.05%
2019/03/22	33	41.05	16	41.14	40.60	17	14,881	0.11%
2019/03/21	10	40.31	10	40.26	40.10	0	14,527	0.00%
2019/03/20	10	40.32	12	40.42	40.35	-2	14,483	-0.01%
2019/03/19	131	41.59	122	40.69	39.55	9	14,288	0.06%	大買/大賣/
2019/03/18	53	39.55	68	39.78	41.15	-15	13,620	-0.11%
2019/03/15	26	37.52	31	37.71	37.45	-5	13,140	-0.04%
2019/03/14	14	36.67	25	36.83	36.80	-11	12,936	-0.09%
2019/03/13	12	36.35	1	36.50	36.20	11	13,061	0.08%
2019/03/12	9	36.24	0	0.00	36.00	9	13,193	0.07%
2019/03/11	2	36.33	18	36.59	36.25	-16	13,291	-0.12%
2019/03/08	9	35.24	8	35.87	36.00	1	13,536	0.01%
2019/03/07	47.2	35.86	24	35.97	35.60	23.2	14,841	0.16%
2019/03/05	18	37.53	0	0.00	37.50	18	15,338	0.12%
2019/03/04	27	37.46	17	37.89	37.90	10	15,348	0.07%
2019/02/27	14	37.03	1	37.10	36.80	13	15,395	0.08%
2019/02/26	13	37.87	5	37.59	37.45	8	15,447	0.05%
2019/02/25	15	38.19	34	38.54	38.00	-19	15,655	-0.12%
2019/02/22	19	37.22	4	37.04	37.10	15	15,441	0.10%
2019/02/21	21	36.56	9	36.76	36.55	12	15,576	0.08%
2019/02/20	4	37.30	5	37.16	37.00	-1	15,698	-0.01%
2019/02/19	5	36.59	5	36.55	36.55	0	15,945	0.00%
2019/02/18	1	35.80	3	35.85	35.90	-2	16,167	-0.01%
2019/02/15	13	35.48	12	35.45	35.35	1	16,495	0.01%
2019/02/14	5	36.60	5	36.79	36.50	0	17,457	0.00%
2019/02/13	12	36.64	3	36.55	36.20	9	17,620	0.05%
2019/02/12	6	37.35	7	37.23	37.10	-1	17,598	-0.01%
2019/02/11	2	36.70	4	36.70	36.80	-2	17,833	-0.01%
2019/01/30	8	36.81	6	36.75	36.55	2	17,875	0.01%
2019/01/29	7	37.11	7	36.90	37.00	0	17,804	0.00%
2019/01/28	25	36.82	48	36.81	37.95	-23	17,508	-0.13%
2019/01/25	3	34.93	19	34.82	34.80	-16	17,053	-0.09%
2019/01/24	12	34.55	3	34.58	34.45	9	17,031	0.05%
2019/01/23	5	34.57	13	34.45	34.50	-8	17,032	-0.05%
2019/01/22	10	34.14	9	34.25	34.00	1	16,931	0.01%
2019/01/21	36	34.21	26	34.32	34.10	10	16,789	0.06%
2019/01/18	19	33.00	7	32.95	32.95	12	16,517	0.07%
2019/01/17	20	32.84	8	32.82	32.85	12	16,516	0.07%
2019/01/16	19	34.08	4	34.11	34.05	15	16,348	0.09%
2019/01/15	9	33.73	10	33.77	33.80	-1	16,294	-0.01%
2019/01/14	14	34.09	1	33.80	33.60	13	16,235	0.08%
2019/01/11	13	33.91	7	33.87	33.60	6	15,993	0.04%
2019/01/10	11	34.62	4	34.58	34.60	7	15,728	0.04%
2019/01/09	51	36.23	16	36.07	35.35	35	15,538	0.23%
2019/01/08	0	0.00	1	37.20	37.00	-1	15,237	-0.01%
2019/01/07	8	37.29	4	36.99	36.70	4	15,272	0.03%
2019/01/02	15	35.70	15	35.80	36.10	0	15,459	0.00%
2018/12/28	6	34.90	76	35.80	35.35	-70	15,655	-0.45%
2018/12/27	1.1	36.52	11	36.50	36.50	-9.9	15,552	-0.06%
2018/12/26	3	36.57	2	37.38	36.20	1	15,523	0.01%
2018/12/22	3	35.75	0	0.00	36.00	3	15,442	0.02%
2018/12/21	108	36.08	5	36.12	36.30	103	15,495	0.66%	大買/鉅額交易
2018/12/20	19	36.34	7	36.41	35.90	12	15,428	0.08%
2018/12/19	13	38.32	2	38.20	38.15	11	15,382	0.07%
2018/12/18	24	38.81	17	38.88	38.80	7	15,267	0.05%
2018/12/17	7	38.41	3	39.00	37.75	4	15,081	0.03%
2018/12/14	13	38.83	7	38.93	38.65	6	14,964	0.04%
2018/12/13	9	38.82	0	0.00	38.90	9	14,878	0.06%
2018/12/12	16	39.51	7	39.69	39.45	9	14,731	0.06%
2018/12/11	8	39.76	5	40.00	39.15	3	14,594	0.02%
2018/12/10	36	40.41	12	39.59	39.50	24	14,454	0.17%
2018/12/07	9	43.04	61	42.96	42.80	-52	14,188	-0.37%
2018/12/06	19	44.98	15	44.98	42.55	4	14,100	0.03%
2018/12/05	17	46.39	65	46.36	46.45	-48	13,891	-0.35%
2018/12/04	8	46.63	4	46.76	46.35	4	13,879	0.03%
2018/12/03	12	46.83	11	46.75	47.25	1	13,881	0.01%
2018/11/30	114	46.82	136	46.87	45.55	-22	13,493	-0.16%	大買/大賣/
2018/11/29	82	47.25	87	47.28	47.00	-5	12,082	-0.04%
2018/11/28	7	43.99	22	44.72	45.30	-15	11,511	-0.13%
2018/11/27	5	42.04	6	42.58	43.15	-1	11,258	-0.01%
2018/11/26	2	41.65	0	0.00	41.40	2	11,163	0.02%
2018/11/23	4	42.66	4	42.35	41.90	0	10,973	0.00%
2018/11/22	7	44.34	15	44.27	42.60	-8	10,822	-0.07%
2018/11/21	10	43.07	2	43.05	43.00	8	10,409	0.08%
2018/11/20	21	42.37	24	42.61	42.80	-3	10,156	-0.03%
2018/11/19	11	42.60	8	43.16	41.85	3	9,861	0.03%
2018/11/16	20	44.48	40	44.48	43.00	-20	9,654	-0.21%
2018/11/15	6	42.83	8	43.11	42.90	-2	9,436	-0.02%
2018/11/14	89	44.76	75	43.34	43.00	14	9,140	0.15%
2018/11/13	83	44.62	40	45.54	44.55	43	8,732	0.49%
2018/11/12	10	40.64	13	41.22	42.35	-3	7,639	-0.04%
2018/11/09	5	39.34	0	0.00	38.50	5	7,419	0.07%
2018/11/08	5	38.50	10	38.93	39.10	-5	7,418	-0.07%
2018/11/07	11	35.43	14	36.92	37.15	-3	7,128	-0.04%
2018/11/06	5	33.90	35	33.80	33.80	-30	7,101	-0.42%
2018/11/02	13	35.37	15	35.50	35.70	-2	7,240	-0.03%
2018/11/01	27	34.44	37	34.84	34.90	-10	7,135	-0.14%
2018/10/31	24	33.40	0	0.00	33.60	24	7,146	0.34%
2018/10/30	6	32.00	1	32.50	32.70	5	7,060	0.07%
2018/10/29	0	0.00	1	31.75	31.70	-1	6,981	-0.01%
2018/10/26	3	31.67	0	0.00	31.15	3	6,938	0.04%
2018/10/25	6	31.76	2	32.23	31.70	4	6,878	0.06%
2018/10/24	5.2	34.82	2.2	34.16	33.40	3	6,787	0.04%
2018/10/23	1	33.40	0	0.00	33.00	1	6,567	0.02%
2018/10/22	1.1	32.47	3	33.32	33.80	-2	6,553	-0.03%
2018/10/19	1	32.30	3	32.07	32.20	-2	6,460	-0.03%
2018/10/17	5.2	31.45	5	32.25	31.10	0.2	6,306	0.00%
2018/10/16	0	0.00	1	31.85	31.85	-1	6,232	-0.02%
2018/10/15	2	30.60	2	32.20	32.10	0	6,185	0.00%
2018/10/12	19	31.10	9	30.84	31.10	10	6,113	0.16%
2018/10/11	3	31.02	0	0.00	30.40	3	6,168	0.05%
2018/10/09	14	34.16	19	34.29	33.75	-5	5,982	-0.08%
2018/10/08	18	35.83	14	35.65	35.50	4	5,802	0.07%
2018/10/05	9	38.30	0	0.00	38.40	9	5,547	0.16%
2018/10/03	1	39.00	0	0.00	38.90	1	5,353	0.02%
2018/10/02	7	39.61	0	0.00	39.50	7	5,297	0.13%
2018/10/01	5	40.05	5	39.90	39.90	0	5,281	0.00%
2018/09/28	5	41.20	0	0.00	40.60	5	5,253	0.10%
2018/09/27	0	0.00	2	42.13	42.20	-2	5,235	-0.04%
2018/09/26	4.1	42.89	6	43.03	43.05	-2	5,288	-0.04%
2018/09/21	0	0.00	1	40.05	39.90	-1	5,244	-0.02%
2018/09/20	3	39.50	0	0.00	39.40	3	5,200	0.06%
2018/09/19	1	40.30	1	40.10	40.05	0	5,207	0.00%
2018/09/18	1	38.60	0	0.00	38.50	1	5,175	0.02%
2018/09/17	1	39.20	0	0.00	39.30	1	5,159	0.02%
2018/09/13	3	39.23	0	0.00	39.30	3	5,096	0.06%
2018/09/12	0	0.00	4	39.20	39.30	-4	5,099	-0.08%
2018/09/10	2	38.20	0	0.00	37.20	2	5,086	0.04%
2018/09/07	4	40.36	4	40.78	39.90	0	5,012	0.00%
2018/09/05	1.2	43.49	0	0.00	43.45	1.2	4,887	0.02%
2018/09/04	0	0.00	2	43.78	44.35	-2	4,910	-0.04%
2018/08/30	2	44.23	0	0.00	44.10	2	4,956	0.04%
2018/08/29	1	44.70	0	0.00	44.65	1	5,025	0.02%
2018/08/28	0	0.00	3	44.40	44.40	-3	5,106	-0.06%
2018/08/22	0	0.00	15	44.23	44.35	-15	5,244	-0.29%
2018/08/21	0	0.00	5	42.25	42.05	-5	5,029	-0.10%
2018/08/17	1	43.75	11	43.97	43.20	-10	5,033	-0.20%
2018/08/16	15	42.27	16	42.13	43.55	-1	5,097	-0.02%
2018/08/15	7.2	43.87	90	43.38	42.85	-82.8	5,021	-1.65%
2018/08/14	1	46.10	46	46.23	46.15	-45	4,878	-0.92%
2018/08/13	16	47.02	1	47.05	47.05	15	4,842	0.31%
2018/08/10	49	48.19	1	47.35	47.05	48	4,764	1.01%
2018/08/09	1	51.60	13	52.00	51.60	-12	4,683	-0.26%
2018/08/07	30	51.90	13	52.42	52.40	17	4,823	0.35%
2018/08/06	2	55.10	21	55.26	55.40	-19	4,710	-0.40%
2018/08/03	0	0.00	6	54.77	54.80	-6	4,733	-0.13%
2018/08/02	0	0.00	3	54.67	54.00	-3	4,757	-0.06%
2018/08/01	0	0.00	10	54.80	54.60	-10	4,796	-0.21%
2018/07/31	20	54.40	0	0.00	53.90	20	4,998	0.40%
2018/07/30	20	54.36	1	54.40	53.90	19	5,051	0.38%
2018/07/27	1	53.70	1	54.70	54.80	0	5,066	0.00%
2018/07/26	0	0.00	3	53.20	53.20	-3	5,053	-0.06%
2018/07/25	0	0.00	4	53.38	53.40	-4	5,193	-0.08%
2018/07/23	1	53.40	0	0.00	53.40	1	5,553	0.02%
2018/07/20	0	0.00	1	53.60	53.70	-1	5,622	-0.02%
2018/07/19	1	54.30	0	0.00	53.70	1	5,615	0.02%
2018/07/18	1	55.70	18.3	54.92	55.00	-17.3	5,598	-0.31%
2018/07/17	0	0.00	10	53.20	52.50	-10	5,448	-0.18%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	20	51.60	1	52.00	52.80	19	5,476	0.35%
2018/07/10	2	51.20	0	0.00	51.20	2	5,642	0.04%
2018/07/09	1	51.00	1	52.10	51.90	0	5,687	0.00%
2018/07/06	1	51.40	2	52.10	51.70	-1	5,681	-0.02%
2018/07/05	4	51.20	3	51.93	51.30	1	5,724	0.02%
2018/07/04	9	52.02	12	51.67	50.60	-3	5,784	-0.05%
2018/07/03	4	53.30	2	53.45	52.80	2	5,779	0.03%
2018/07/02	0	0.00	2	57.00	56.60	-2	5,676	-0.04%
2018/06/29	4.1	56.54	2	56.60	56.90	2.1	5,851	0.04%
2018/06/28	1	56.40	0	0.00	55.80	1	6,004	0.02%
2018/06/27	2	57.00	2	57.25	56.90	0	6,064	0.00%
2018/06/26	3	55.93	2	55.95	56.00	1	6,129	0.02%
2018/06/25	1	56.60	0	0.00	56.60	1	6,399	0.02%
2018/06/22	1	56.90	0	0.00	56.70	1	6,855	0.01%
2018/06/20	16	57.94	20	56.70	56.90	-4	6,973	-0.06%
2018/06/19	0	0.00	13	59.70	59.00	-13	7,225	-0.18%
2018/06/15	26	59.18	14	59.59	59.30	12	7,445	0.16%
2018/06/14	1	60.60	13	59.99	59.50	-12	7,359	-0.16%
2018/06/13	11	59.63	19	59.95	59.90	-8	7,333	-0.11%
2018/06/12	22	59.61	22	60.01	59.20	0	7,402	0.00%
2018/06/11	10	60.04	10	59.60	59.60	0	7,387	0.00%
2018/06/08	23	60.66	0	0.00	60.20	23	7,373	0.31%
2018/06/07	21	60.42	37	60.44	59.70	-16	7,417	-0.22%
2018/06/06	27	60.75	25	60.46	60.60	2	7,372	0.03%
2018/06/05	16	59.64	23.1	59.80	59.90	-7.1	7,306	-0.10%
2018/06/04	0	0.00	2	59.10	59.20	-2	7,203	-0.03%
2018/06/01	0	0.00	4	58.55	58.50	-4	7,200	-0.06%
2018/05/31	12	59.25	2	59.00	58.60	10	7,188	0.14%
2018/05/30	1	59.20	3	58.73	58.50	-2	7,156	-0.03%
2018/05/29	1	58.60	4	58.40	58.30	-3	7,114	-0.04%
2018/05/28	5	58.82	46	59.01	58.60	-41	7,133	-0.57%
2018/05/25	2	58.10	0	0.00	58.20	2	7,156	0.03%
2018/05/24	1	58.90	8	59.25	59.10	-7	7,129	-0.10%
2018/05/23	10	57.39	10	58.40	57.20	0	7,063	0.00%
2018/05/22	17	59.18	10	59.20	58.10	7	7,053	0.10%
2018/05/21	16	58.76	26	58.87	58.70	-10	7,088	-0.14%
2018/05/18	30	59.12	11	58.68	58.30	19	7,084	0.27%
2018/05/17	28	59.82	42	60.09	59.50	-14	7,133	-0.20%
2018/05/16	11	58.65	0	0.00	58.40	11	6,987	0.16%
2018/05/15	15	57.83	17	58.49	57.80	-2	7,014	-0.03%
2018/05/14	2	57.15	3.1	57.00	56.80	-1.1	7,104	-0.02%
2018/05/11	5	56.50	2	56.75	56.40	3	7,124	0.04%
2018/05/10	20	56.40	2	57.00	56.50	18	7,105	0.25%
2018/05/09	5	56.76	0	0.00	56.40	5	7,127	0.07%
2018/05/08	14	58.15	17	58.37	57.50	-3	7,379	-0.04%
2018/05/07	3	56.97	0	0.00	56.70	3	7,288	0.04%
2018/05/04	10	58.80	10	59.00	58.50	0	7,268	0.00%
2018/05/03	11	57.99	22	58.18	58.10	-11	7,256	-0.15%
2018/05/02	6	58.79	33	58.77	58.40	-27	7,308	-0.37%
2018/04/30	63	60.24	9	59.12	60.50	54	7,271	0.74%
2018/04/27	21	56.56	2	56.50	55.00	19	7,150	0.27%
2018/04/26	14	59.98	9	59.18	57.40	5	7,033	0.07%
2018/04/25	2	60.40	2	60.75	60.70	0	6,981	0.00%
2018/04/24	5	60.62	15	61.13	60.00	-10	7,009	-0.14%
2018/04/23	6	61.98	12	62.00	61.20	-6	7,046	-0.09%
2018/04/20	9	62.40	3	61.87	62.50	6	7,074	0.09%
2018/04/19	4	61.58	6	61.60	61.50	-2	7,065	-0.03%
2018/04/18	2	61.50	6	61.80	61.80	-4	7,038	-0.06%
2018/04/17	1	61.40	1	63.20	61.80	0	7,018	0.00%
2018/04/16	2	62.45	32	62.69	62.10	-30	6,974	-0.43%
2018/04/13	3	63.73	0	0.00	63.00	3	6,967	0.04%
2018/04/12	3	63.70	2	63.55	63.60	1	7,059	0.01%
2018/04/11	2	64.30	10	64.20	63.70	-8	7,116	-0.11%
2018/04/10	5	65.54	13	64.28	64.50	-8	7,222	-0.11%
2018/04/09	16	68.30	9	68.17	66.50	7	7,178	0.10%
2018/04/03	1	66.90	0	0.00	67.60	1	7,098	0.01%
2018/04/02	23	68.47	6	69.47	67.30	17	7,089	0.24%
2018/03/31	29	67.18	34.1	67.93	68.10	-5.1	6,997	-0.07%
2018/03/30	14	67.16	18	66.68	66.30	-4	6,861	-0.06%
2018/03/29	4	66.30	1	66.80	66.30	3	6,865	0.04%
2018/03/28	20	67.61	29	66.65	66.20	-9	6,917	-0.13%
2018/03/27	35	66.11	19	65.97	67.00	16	7,085	0.23%
2018/03/26	6.1	63.93	32	63.64	63.00	-25.9	6,669	-0.39%
2018/03/23	11	63.82	0	0.00	63.90	11	6,718	0.16%
2018/03/22	17	68.26	19	69.38	66.00	-2	6,790	-0.03%
2018/03/21	7.1	65.74	50	65.08	67.60	-42.9	6,851	-0.63%
2018/03/20	2	62.00	1	61.90	62.00	1	6,794	0.01%
2018/03/19	1	62.20	1	62.70	62.40	0	6,891	0.00%
2018/03/16	0	0.00	5	62.74	62.30	-5	6,897	-0.07%
2018/03/15	7	61.80	0	0.00	61.80	7	6,835	0.10%
2018/03/14	20	62.60	2	62.70	62.30	18	6,820	0.26%
2018/03/13	1	62.50	26	63.31	63.00	-25	6,827	-0.37%
2018/03/12	3	61.73	1	61.90	62.00	2	6,802	0.03%
2018/03/09	1	61.00	0	0.00	61.10	1	6,828	0.01%
2018/03/08	5	60.96	3	60.90	61.10	2	6,825	0.03%
2018/03/06	0	0.00	2	60.60	60.50	-2	6,860	-0.03%
2018/03/02	1	61.00	7	61.11	61.00	-6	6,868	-0.09%
2018/03/01	0	0.00	5	60.70	61.40	-5	6,871	-0.07%
2018/02/27	13	61.59	2	63.00	61.00	11	6,895	0.16%
2018/02/26	2	62.05	0	0.00	62.20	2	6,970	0.03%
2018/02/23	1	63.20	12	62.70	62.50	-11	7,025	-0.16%
2018/02/22	5.1	62.16	0	0.00	62.00	5.1	7,022	0.07%
2018/02/21	1.3	62.46	7	62.49	63.00	-5.7	7,023	-0.08%
2018/02/12	12	60.03	13	60.12	59.90	-1	6,981	-0.01%
2018/02/09	0.6	62.00	3	58.30	60.00	-2.4	7,002	-0.03%
2018/02/08	38	62.61	1	62.20	62.10	37	6,923	0.53%
2018/02/07	0	0.00	2	63.60	63.50	-2	6,972	-0.03%
2018/02/06	54	65.27	55	64.19	62.30	-1	6,922	-0.01%
2018/02/05	3	68.60	30	68.40	68.60	-27	6,841	-0.39%
2018/02/02	40	70.70	21	70.67	70.60	19	6,869	0.28%
2018/02/01	23	71.10	5	71.10	70.50	18	6,928	0.26%
2018/01/31	61	72.46	35	73.46	71.00	26	6,891	0.38%
2018/01/30	0	0.00	2	71.30	71.40	-2	6,613	-0.03%
2018/01/29	2	70.00	2	71.15	70.20	0	6,547	0.00%
2018/01/26	0	0.00	5.3	69.07	69.30	-5.3	6,519	-0.08%
2018/01/25	7	68.86	0	0.00	68.60	7	6,529	0.11%
2018/01/24	5	69.22	0	0.00	69.20	5	6,512	0.08%
2018/01/23	7	70.04	3	70.83	69.50	4	6,482	0.06%
2018/01/22	2	71.15	0	0.00	71.20	2	6,471	0.03%
2018/01/17	13	73.69	3	72.90	73.00	10	6,488	0.15%
2018/01/16	0	0.00	21	72.99	72.60	-21	6,478	-0.32%
2018/01/15	0	0.00	7	71.89	71.80	-7	6,461	-0.11%
2018/01/12	1	71.00	20	70.55	71.30	-19	6,496	-0.29%
2018/01/11	10	70.60	0	0.00	70.20	10	6,582	0.15%
2018/01/10	11	71.00	6	71.00	70.80	5	6,671	0.07%
2018/01/09	3	72.70	0	0.00	72.30	3	6,799	0.04%
2018/01/08	52	72.60	4.5	73.11	72.00	47.5	6,845	0.69%
2018/01/05	12	75.77	29	75.90	75.20	-17	6,877	-0.25%
2018/01/04	4	76.23	8	76.16	75.60	-4	6,877	-0.06%
2018/01/03	8	74.39	3	74.47	74.20	5	6,916	0.07%
2018/01/02	2	73.50	18	73.72	73.90	-16	6,985	-0.23%