宏達電 (2498)-元大-大里券商分點個股進出

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
41.45
漲跌
▼1.80
漲幅
-4.16%
成交量
6,222張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30(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－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	16	41.81	0	0.00	41.45	16	5,086	0.31%
2024/04/18	2	42.28	4	43.25	43.25	-2	5,124	-0.04%
2024/04/17	4	43.03	3	43.20	42.80	1	5,293	0.02%
2024/04/16	16.2	43.86	0	0.00	42.90	16.2	5,669	0.28%
2024/04/15	3.3	45.37	1	46.00	45.15	2.3	6,724	0.03%
2024/04/12	3	46.15	9	46.23	46.05	-6	7,381	-0.08%
2024/04/11	10.2	45.66	0	0.00	45.55	10.2	7,361	0.14%
2024/04/10	4.1	46.51	0	0.00	46.40	4.1	7,393	0.06%
2024/04/09	5.3	46.56	0	0.00	46.65	5.3	7,483	0.07%
2024/04/03	3	46.90	30	46.75	47.20	-27	7,548	-0.36%
2024/04/02	7.1	47.70	8	47.61	47.50	-0.9	7,602	-0.01%
2024/04/01	1.1	47.95	4	47.85	48.25	-2.9	7,772	-0.04%
2024/03/29	5	47.53	5	47.53	47.20	0	7,874	0.00%
2024/03/27	1.1	47.96	2	47.95	47.65	-0.9	8,601	-0.01%
2024/03/26	0.2	47.75	29.1	48.10	47.85	-28.9	8,590	-0.34%
2024/03/25	32.3	48.59	17	49.20	48.00	15.3	8,579	0.18%
2024/03/22	32	47.12	3	47.10	47.45	29	8,472	0.34%
2024/03/21	4	46.79	30	46.80	47.05	-26	8,556	-0.30%
2024/03/20	20.1	46.05	1	46.05	46.00	19.1	8,743	0.22%
2024/03/19	1.1	45.55	0	0.00	45.65	1.1	9,139	0.01%
2024/03/18	2	45.43	1	45.70	45.80	1	9,152	0.01%
2024/03/15	19	45.36	5	45.27	45.15	14	9,180	0.15%
2024/03/14	5.1	45.74	1	46.00	45.50	4.1	9,179	0.04%
2024/03/13	3.5	46.47	1	46.80	45.90	2.5	9,195	0.03%
2024/03/12	1.3	47.05	4	46.76	47.25	-2.7	9,209	-0.03%
2024/03/11	1.1	46.01	0.2	46.10	46.20	0.9	9,198	0.01%
2024/03/08	18.6	46.24	1	46.40	45.90	17.5	9,224	0.19%
2024/03/07	10.1	47.15	6	47.35	47.00	4.1	9,146	0.05%
2024/03/06	21.7	47.51	4	47.10	47.10	17.7	9,092	0.19%
2024/03/05	9.2	48.99	5	49.71	48.90	4.2	8,969	0.05%
2024/03/04	3.3	49.33	2.1	49.66	49.20	1.1	8,958	0.01%
2024/03/01	2	48.98	4	49.18	48.95	-2	8,982	-0.02%
2024/02/29	14	49.14	12	48.85	48.75	2	8,985	0.02%
2024/02/27	14.4	49.49	8.2	49.45	48.60	6.2	9,009	0.07%
2024/02/26	11.1	48.52	2	49.13	49.00	9.1	8,870	0.10%
2024/02/23	9.1	48.75	0	0.00	48.50	9.1	8,971	0.10%
2024/02/22	2.1	49.28	0	0.00	49.00	2.1	8,973	0.02%
2024/02/21	6	49.42	6	49.74	49.55	0	9,009	0.00%
2024/02/20	6.2	49.36	1	50.40	49.20	5.2	9,182	0.06%
2024/02/19	5	50.20	23	50.17	50.00	-18	9,162	-0.20%
2024/02/16	2	49.73	6	50.02	50.00	-4	9,254	-0.04%
2024/02/15	4	48.90	1.1	48.97	49.35	2.9	9,323	0.03%
2024/02/05	11.8	49.32	7.2	49.49	49.05	4.6	9,356	0.05%
2024/02/02	5.1	50.56	4.1	50.86	50.00	1	9,286	0.01%
2024/02/01	1.1	49.88	12.2	50.24	50.70	-11.2	9,271	-0.12%
2024/01/31	6.1	49.24	5.1	49.89	49.10	1	9,321	0.01%
2024/01/30	11.4	49.68	0.1	50.00	49.50	11.3	9,409	0.12%
2024/01/29	1.1	50.37	2	50.45	50.50	-0.9	9,445	-0.01%
2024/01/26	2.1	50.05	2	50.70	50.00	0.1	9,673	0.00%
2024/01/25	5	50.90	1	52.00	50.50	4	9,699	0.04%
2024/01/24	109.1	52.48	106	51.54	51.40	3.1	9,681	0.03%	大買/大賣/
2024/01/23	3	51.50	4	52.28	51.70	-1	9,628	-0.01%
2024/01/22	2.1	51.02	14	51.27	51.50	-11.9	9,589	-0.12%
2024/01/19	4	50.35	7	50.26	50.30	-3	9,606	-0.03%
2024/01/18	2	49.85	4	50.16	50.40	-2	9,580	-0.02%
2024/01/17	9.6	49.58	6	49.48	49.15	3.6	9,534	0.04%
2024/01/16	16.1	50.47	4	50.33	50.30	12.1	9,430	0.13%
2024/01/15	6	51.75	14	51.64	51.30	-8	9,357	-0.09%
2024/01/12	13	51.75	6	51.87	51.60	7	9,351	0.07%
2024/01/11	16	52.18	9	52.51	52.10	7	9,297	0.07%
2024/01/10	35.5	52.79	25.2	52.90	52.20	10.3	9,242	0.11%
2024/01/09	215.2	54.59	228.4	54.52	54.70	-13.2	8,994	-0.15%	大買/大賣/
2024/01/08	21.3	53.10	48	53.43	52.90	-26.7	7,866	-0.34%
2024/01/05	4	48.95	5	49.16	48.90	-1	7,192	-0.01%
2024/01/04	2.2	48.89	1	49.00	48.65	1.2	7,219	0.02%
2024/01/03	18	49.42	20.1	49.50	49.40	-2	7,236	-0.03%
2024/01/02	9	51.10	8	51.75	50.70	1	7,178	0.01%
2023/12/29	6	51.62	2	51.50	51.30	4	7,236	0.06%
2023/12/28	6	51.77	2	52.45	51.60	4	7,246	0.06%
2023/12/27	10.1	52.23	18	52.75	52.10	-8	7,194	-0.11%
2023/12/26	23.2	51.68	71	51.46	51.50	-47.8	7,015	-0.68%
2023/12/25	70.3	53.07	50.3	53.50	52.00	20	6,901	0.29%
2023/12/22	204	51.69	224	51.24	51.20	-20	6,432	-0.31%	大買/大賣/
2023/12/21	16	49.05	1	49.10	49.15	15	6,176	0.24%
2023/12/20	5	49.09	4	49.34	49.55	1	6,172	0.02%
2023/12/19	7	48.53	53	48.46	48.65	-46	6,148	-0.75%
2023/12/18	19	49.86	13	49.66	49.25	6	6,148	0.10%
2023/12/15	30.1	51.30	33	50.41	50.80	-2.9	6,065	-0.05%
2023/12/14	106	51.89	76.5	51.40	52.00	29.5	5,873	0.50%	大買/
2023/12/13	2.1	48.33	0	0.00	48.30	2.1	5,425	0.04%
2023/12/12	2.1	48.33	2	48.53	48.30	0.1	5,435	0.00%
2023/12/11	6	48.83	1	49.45	48.70	5	5,466	0.09%
2023/12/08	4	48.89	4.2	49.38	48.85	-0.2	5,475	0.00%
2023/12/07	3	48.93	3	49.68	48.40	0	5,460	0.00%
2023/12/06	4	49.04	11	49.08	48.90	-7	5,428	-0.13%
2023/12/05	2.1	49.27	4	49.28	49.20	-1.9	5,435	-0.03%
2023/12/04	2	49.65	2.2	49.96	49.75	-0.2	5,473	0.00%
2023/12/01	10.1	49.73	1	49.55	49.45	9.1	5,453	0.17%
2023/11/30	2	50.00	1	50.30	50.20	1	5,414	0.02%
2023/11/29	1.1	49.69	1	50.20	49.65	0.1	5,370	0.00%
2023/11/28	2	48.60	12.3	49.46	50.00	-10.3	5,348	-0.19%
2023/11/27	3.1	48.67	0	0.00	48.45	3.1	5,299	0.06%
2023/11/24	12.2	49.47	2	48.90	49.05	10.2	5,291	0.19%
2023/11/23	1	50.50	18.2	49.83	50.10	-17.1	5,249	-0.33%
2023/11/22	0	0.00	8.1	49.90	50.00	-8.1	5,226	-0.15%
2023/11/21	5.1	49.08	2.3	49.18	49.30	2.8	5,125	0.05%
2023/11/20	18	49.27	16.1	49.57	49.15	1.9	5,091	0.04%
2023/11/17	31.2	49.38	43.1	49.35	49.45	-12	5,037	-0.24%
2023/11/16	0.1	47.60	11	47.64	48.15	-11	4,841	-0.23%
2023/11/15	8	47.75	8	48.00	48.00	0	4,817	0.00%
2023/11/14	24	46.90	9	47.33	47.20	15	4,728	0.32%
2023/11/13	5	46.49	15.1	46.72	46.75	-10.1	4,668	-0.22%
2023/11/10	4	45.97	1	45.75	45.90	3	4,645	0.06%
2023/11/09	21.2	46.51	2	47.25	46.30	19.2	4,668	0.41%
2023/11/08	3	46.92	18.2	46.79	47.40	-15.2	4,731	-0.32%
2023/11/07	13.3	46.00	56	45.88	46.05	-42.7	4,652	-0.92%
2023/11/06	10.2	48.26	9	47.68	48.10	1.2	4,602	0.03%
2023/11/03	63	48.24	6.1	47.67	47.40	57	4,549	1.25%
2023/11/02	1.1	45.81	35	45.98	45.85	-33.9	4,356	-0.78%
2023/11/01	20	44.52	0	0.00	44.75	20	4,470	0.45%
2023/10/31	11.1	45.56	1	44.90	44.10	10.1	4,598	0.22%
2023/10/30	2	46.02	3	46.63	45.75	-1	4,807	-0.02%
2023/10/27	9	47.66	1	46.80	46.00	8	4,872	0.16%
2023/10/26	0.1	45.50	2	45.15	45.15	-1.9	4,880	-0.04%
2023/10/25	1	46.35	5	46.49	46.60	-4	4,945	-0.08%
2023/10/24	1	45.00	0	0.00	45.70	1	5,041	0.02%
2023/10/23	2	45.30	1	45.15	45.30	1	5,087	0.02%
2023/10/20	1.1	45.65	1	45.70	45.70	0.1	5,146	0.00%
2023/10/19	1	45.95	2	45.85	45.85	-1	5,182	-0.02%
2023/10/18	22.3	46.37	5	46.25	46.60	17.3	5,274	0.33%
2023/10/17	10.3	49.66	11	49.90	48.10	-0.7	5,172	-0.01%
2023/10/16	4.2	49.31	0	0.00	49.05	4.2	5,121	0.08%
2023/10/13	12.1	49.78	11	49.64	50.10	1.1	5,240	0.02%
2023/10/12	1	49.65	3	50.28	50.30	-2	5,366	-0.04%
2023/10/11	3.1	49.55	1	49.35	49.25	2.1	5,491	0.04%
2023/10/06	1.1	49.84	0	0.00	49.65	1.1	5,673	0.02%
2023/10/05	20.1	50.04	43	49.67	50.30	-22.9	6,014	-0.38%
2023/10/04	25.2	47.48	1	47.35	47.45	24.2	6,175	0.39%
2023/10/03	0.1	49.55	2	49.13	48.75	-1.9	6,183	-0.03%
2023/10/02	3	49.00	0	0.00	49.10	3	6,297	0.05%
2023/09/28	1.1	48.13	0	0.00	48.10	1.1	6,410	0.02%
2023/09/27	2	48.80	0	0.00	48.60	2	6,431	0.03%
2023/09/26	2.1	48.65	1	48.75	48.65	1.1	6,496	0.02%
2023/09/25	0	0.00	20	49.70	49.45	-20	6,506	-0.31%
2023/09/22	2.1	49.07	0	0.00	49.65	2.1	6,536	0.03%
2023/09/21	21	48.42	20	48.37	48.45	1	6,600	0.02%
2023/09/20	19	49.21	0	0.00	49.20	19	6,605	0.29%
2023/09/19	3.2	49.89	2	50.13	49.45	1.2	6,662	0.02%
2023/09/18	1.1	50.59	1	50.70	50.50	0.1	6,695	0.00%
2023/09/15	0.1	51.20	0	0.00	50.40	0.1	6,888	0.00%
2023/09/14	3	50.40	2	50.25	50.90	1	6,926	0.01%
2023/09/13	1	49.75	0.4	49.55	49.50	0.6	6,999	0.01%
2023/09/12	1.2	49.58	1	50.20	49.80	0.2	7,080	0.00%
2023/09/11	5.2	49.86	1	50.50	49.30	4.2	7,089	0.06%
2023/09/08	1	50.40	1	50.30	50.10	0	7,114	0.00%
2023/09/07	5.3	51.05	0	0.00	51.00	5.3	7,133	0.07%
2023/09/06	2.1	51.86	0	0.00	51.80	2.1	7,155	0.03%
2023/09/05	0	52.90	3	53.00	53.00	-3	7,188	-0.04%
2023/09/04	0	52.97	1	52.90	52.70	-1	7,287	-0.01%
2023/09/01	3	52.43	0	0.00	52.10	3	7,380	0.04%
2023/08/31	1.3	53.15	5	53.04	52.80	-3.7	7,669	-0.05%
2023/08/30	0	0.00	5	52.28	52.50	-5	8,030	-0.06%
2023/08/29	0	0.00	1	51.80	51.80	-1	8,139	-0.01%
2023/08/28	5	50.84	0	0.00	50.40	5	8,214	0.06%
2023/08/25	0	0.00	11	51.24	51.10	-11	8,264	-0.13%
2023/08/24	4.2	51.48	2	51.50	51.10	2.2	8,394	0.03%
2023/08/23	1	51.59	3	51.40	51.50	-2	8,696	-0.02%
2023/08/22	2	51.35	0	0.00	50.70	2	8,767	0.02%
2023/08/21	1.1	51.20	3	51.23	51.20	-1.9	8,833	-0.02%
2023/08/18	1	50.70	1	51.20	50.70	0	8,856	0.00%
2023/08/17	1	49.65	1	50.10	51.00	0	8,893	0.00%
2023/08/16	1	49.55	5	49.94	50.40	-4	8,956	-0.04%
2023/08/15	4	49.70	2	49.98	50.00	2	8,958	0.02%
2023/08/14	9.2	49.13	15	49.65	49.10	-5.9	9,137	-0.06%
2023/08/11	5	50.26	2	50.40	50.10	3	9,121	0.03%
2023/08/10	1.2	50.77	8	50.66	50.50	-6.9	9,128	-0.08%
2023/08/09	1	51.70	6	51.95	51.90	-5	9,074	-0.06%
2023/08/08	1	51.80	1	51.90	51.90	0	9,086	0.00%
2023/08/07	15	51.44	11.1	51.56	52.30	3.9	9,133	0.04%
2023/08/04	9.1	51.35	13	51.48	51.10	-3.9	9,024	-0.04%
2023/08/02	23.3	53.08	12.3	53.88	52.50	11.1	8,926	0.12%
2023/08/01	5	55.88	1	56.80	55.60	4	8,713	0.05%
2023/07/31	3	56.40	4.5	56.68	55.80	-1.5	8,672	-0.02%
2023/07/28	9.2	56.01	1	56.10	56.00	8.2	8,619	0.09%
2023/07/27	0	0.00	8	56.68	57.20	-8	8,602	-0.09%
2023/07/26	11	55.68	8	56.15	55.50	3	8,529	0.04%
2023/07/25	9	55.81	1.5	56.58	55.70	7.6	8,563	0.09%
2023/07/24	6.3	56.57	2	57.35	56.30	4.3	8,609	0.05%
2023/07/21	1	55.90	2.1	57.97	57.80	-1.1	8,621	-0.01%
2023/07/20	4.2	56.26	4	56.70	57.00	0.2	8,657	0.00%
2023/07/19	9.1	55.92	1	56.00	55.60	8.1	8,690	0.09%
2023/07/18	9.7	57.51	2	57.70	56.70	7.7	8,788	0.09%
2023/07/17	16.3	58.04	16.4	58.29	58.50	-0.1	8,914	0.00%
2023/07/14	18.1	58.85	17	58.96	58.80	1.1	8,991	0.01%
2023/07/13	20.2	58.79	26	58.90	58.40	-5.8	8,953	-0.06%
2023/07/12	68	59.09	56.1	58.54	57.70	11.9	8,770	0.14%
2023/07/11	18	57.18	41	57.95	58.00	-23	8,506	-0.27%
2023/07/10	9	55.62	10	55.30	55.30	-1	8,312	-0.01%
2023/07/07	7.2	56.30	1.1	56.02	55.90	6.2	8,305	0.07%
2023/07/06	14.1	57.49	15	56.93	56.80	-1	8,385	-0.01%
2023/07/05	1	57.40	0	0.00	56.80	1	8,668	0.01%
2023/07/04	1	56.90	13	57.19	57.20	-12	9,133	-0.13%
2023/07/03	4	57.28	26	57.12	57.10	-22	9,220	-0.24%
2023/06/30	11	56.83	20	57.15	57.10	-9	9,320	-0.10%
2023/06/29	19.2	57.16	6	57.43	57.00	13.2	9,382	0.14%
2023/06/28	13.1	56.69	4	56.40	56.40	9.1	9,417	0.10%
2023/06/27	8.2	57.05	3.1	57.08	56.40	5.1	9,657	0.05%
2023/06/26	13.1	57.69	1.1	57.72	57.40	12	9,898	0.12%
2023/06/21	15.2	58.49	4	58.63	58.70	11.2	10,018	0.11%
2023/06/20	1	58.80	2	58.95	58.70	-1	9,944	-0.01%
2023/06/19	24.4	59.42	2	59.60	58.90	22.4	10,023	0.22%
2023/06/16	16.1	60.17	13	61.01	60.50	3.1	10,044	0.03%
2023/06/15	11	60.55	7	60.27	60.20	4	10,095	0.04%
2023/06/14	18.1	60.45	1	60.40	60.20	17.1	10,260	0.17%
2023/06/13	1	61.10	5	61.06	61.00	-4	10,510	-0.04%
2023/06/12	6	60.40	0	0.00	60.20	6	10,964	0.05%
2023/06/09	2	61.15	15	60.99	60.40	-13	11,189	-0.12%
2023/06/08	17.1	60.69	11	61.06	60.40	6.1	11,507	0.05%
2023/06/07	6	61.90	12	61.90	62.00	-6	11,855	-0.05%
2023/06/06	64.3	61.88	17	61.46	61.00	47.3	12,463	0.38%
2023/06/05	44	64.38	52.7	64.49	63.60	-8.6	12,483	-0.07%
2023/06/02	4	62.80	5.1	63.01	62.90	-1.1	12,292	-0.01%
2023/06/01	4	62.33	7	62.11	62.40	-3	12,408	-0.02%
2023/05/31	7.3	62.12	21	62.08	61.80	-13.7	12,681	-0.11%
2023/05/30	18.8	61.40	15	61.91	61.80	3.8	13,018	0.03%
2023/05/29	13.3	61.54	34	61.43	61.50	-20.7	13,433	-0.15%
2023/05/26	4.1	59.29	3	58.37	58.40	1	13,751	0.01%
2023/05/25	8.1	60.14	9.1	60.32	59.40	-1	14,297	-0.01%
2023/05/24	11.2	59.48	6	59.52	59.60	5.2	14,541	0.04%
2023/05/23	2	59.76	11	60.06	60.10	-9	15,234	-0.06%
2023/05/22	2.1	60.00	41.4	59.83	60.30	-39.4	15,543	-0.25%
2023/05/19	9	59.22	6	58.98	59.00	3	15,668	0.02%
2023/05/18	48.5	59.73	15	59.46	58.90	33.5	15,860	0.21%
2023/05/17	11	57.91	33.2	58.07	58.40	-22.2	16,248	-0.14%
2023/05/16	2.4	57.44	28	57.48	57.60	-25.6	16,400	-0.16%
2023/05/15	2	56.85	45	56.65	56.60	-43	16,607	-0.26%
2023/05/12	6.3	55.96	43.3	56.89	57.20	-37	17,142	-0.22%
2023/05/11	4.1	57.38	3	57.67	56.00	1.1	17,695	0.01%
2023/05/10	2	57.35	9	57.41	57.50	-7	18,116	-0.04%
2023/05/09	4.1	57.01	14.1	56.91	56.80	-9.9	18,824	-0.05%
2023/05/08	8.1	57.56	10.1	57.56	57.40	-2	19,949	-0.01%
2023/05/05	1.2	56.85	10	57.05	57.30	-8.8	21,816	-0.04%
2023/05/04	1.1	56.71	5	56.96	56.80	-4	22,378	-0.02%
2023/05/03	13.1	56.70	5	56.72	56.50	8.1	22,607	0.04%
2023/05/02	2.5	56.86	11.1	57.27	57.50	-8.6	22,964	-0.04%
2023/04/28	4	56.70	8	57.13	56.70	-4	23,193	-0.02%
2023/04/27	4.1	56.25	1.4	56.24	56.20	2.6	23,205	0.01%
2023/04/26	4.4	56.28	1	55.70	56.50	3.4	23,243	0.01%
2023/04/25	14.2	56.33	5.8	57.25	55.90	8.4	23,544	0.04%
2023/04/24	9.1	58.33	2.2	58.02	58.00	6.9	23,797	0.03%
2023/04/21	68.3	59.06	13.2	58.14	58.10	55	23,910	0.23%
2023/04/20	75.3	60.32	10.1	59.95	59.60	65.2	23,913	0.27%
2023/04/19	34.5	62.12	7	62.71	61.70	27.5	23,949	0.11%
2023/04/18	28.4	64.13	8	63.53	63.30	20.3	24,001	0.08%
2023/04/17	0.1	64.80	18	64.70	64.60	-18	24,530	-0.07%
2023/04/14	17.1	64.04	4	64.08	64.30	13.1	24,969	0.05%
2023/04/13	8.4	64.17	24.4	63.96	63.70	-16	25,245	-0.06%
2023/04/12	10.2	64.85	9	64.72	64.70	1.2	25,380	0.00%
2023/04/11	24.1	65.04	20	64.85	64.30	4.1	25,460	0.02%
2023/04/10	14.6	64.87	41	65.12	65.20	-26.4	25,447	-0.10%
2023/04/07	130.1	64.81	112.5	64.34	64.10	17.6	25,252	0.07%	大買/大賣/
2023/04/06	2.6	62.99	57.3	63.35	63.60	-54.8	24,885	-0.22%
2023/03/31	12	62.21	62.2	62.23	62.60	-50.2	24,950	-0.20%
2023/03/30	4.6	61.87	12	62.07	62.00	-7.4	25,029	-0.03%
2023/03/29	55	61.69	28	61.79	61.60	27	25,176	0.11%
2023/03/28	49.6	62.89	11	62.05	61.70	38.6	25,355	0.15%
2023/03/27	8.1	64.26	21	64.32	63.60	-12.9	25,215	-0.05%
2023/03/24	17.2	63.65	18	63.63	63.00	-0.9	25,157	0.00%
2023/03/23	5	63.30	3	63.13	63.10	2	25,160	0.01%
2023/03/22	8.1	63.25	34.3	63.38	63.30	-26.2	25,290	-0.10%
2023/03/21	23.1	63.25	24	62.85	62.70	-0.9	25,422	0.00%
2023/03/20	13.2	62.43	64	62.96	63.20	-50.8	25,545	-0.20%
2023/03/17	21	61.68	23	62.01	62.20	-2	25,901	-0.01%
2023/03/16	44.2	61.67	14.2	61.52	61.10	30.1	26,237	0.11%
2023/03/15	33.1	63.34	68.4	63.30	63.00	-35.3	26,537	-0.13%
2023/03/14	30	62.85	45.8	63.20	62.50	-15.8	26,978	-0.06%
2023/03/13	32.3	61.63	35	62.01	62.60	-2.7	27,719	-0.01%
2023/03/10	94.2	62.49	41.1	62.51	62.60	53.1	28,235	0.19%
2023/03/09	64.6	65.59	52.5	65.36	64.40	12.2	29,472	0.04%
2023/03/08	36.7	63.70	17	63.73	63.40	19.7	29,774	0.07%
2023/03/07	14.1	65.04	48	65.04	64.90	-33.9	29,637	-0.11%
2023/03/06	21	64.23	33	64.78	64.80	-12	29,643	-0.04%
2023/03/03	47.3	64.36	11	64.22	63.60	36.3	29,568	0.12%
2023/03/02	73.7	65.36	25.2	64.92	64.80	48.6	29,462	0.16%
2023/03/01	78.1	66.88	68.2	66.66	66.10	9.9	29,189	0.03%
2023/02/24	66.3	66.72	46.2	66.40	65.40	20.1	28,773	0.07%
2023/02/23	36.2	66.34	61.4	66.69	66.70	-25.1	28,439	-0.09%
2023/02/22	58.9	65.20	57.2	65.00	64.60	1.7	28,059	0.01%
2023/02/21	86.2	67.40	108	67.64	66.70	-21.8	27,948	-0.08%	大賣/
2023/02/20	42	66.39	67.9	66.77	66.90	-25.9	27,536	-0.09%
2023/02/17	31	65.42	25	65.75	65.80	6	27,439	0.02%
2023/02/16	25	65.29	45	65.50	65.60	-20	27,622	-0.07%
2023/02/15	88.5	64.10	103.3	63.76	64.50	-14.8	27,729	-0.05%	大賣/
2023/02/14	54.4	65.97	35	65.74	65.50	19.4	27,359	0.07%
2023/02/13	41.1	65.61	25.2	65.73	65.20	15.9	27,496	0.06%
2023/02/10	58.7	66.19	107.1	66.18	65.50	-48.4	27,637	-0.18%	大賣/
2023/02/09	60.1	66.96	70.2	67.16	67.70	-10.1	27,428	-0.04%
2023/02/08	72.7	66.40	64.2	66.57	66.30	8.5	27,527	0.03%
2023/02/07	135.3	66.58	95	66.51	66.10	40.3	27,519	0.15%	大買/
2023/02/06	121.1	66.80	123	67.35	68.70	-2	27,040	-0.01%	大買/大賣/
2023/02/03	103.1	67.63	109	67.05	65.10	-5.9	26,040	-0.02%	大買/大賣/
2023/02/02	18	66.21	63.8	66.27	66.90	-45.8	24,490	-0.19%
2023/02/01	4	61.05	17	60.74	60.90	-13	24,173	-0.05%
2023/01/31	18.2	60.75	71	60.61	60.80	-52.8	24,234	-0.22%
2023/01/30	6.3	58.43	10	59.09	59.50	-3.7	24,065	-0.02%
2023/01/17	4.1	57.22	8	57.30	57.20	-4	24,033	-0.02%
2023/01/16	6.1	57.47	5	57.26	57.20	1.1	24,166	0.00%
2023/01/13	65.1	58.40	31	58.13	57.30	34.1	24,282	0.14%
2023/01/12	15	59.72	24	60.10	59.50	-9	24,235	-0.04%
2023/01/11	22.2	59.22	21	59.28	59.00	1.2	24,121	0.00%
2023/01/10	49.1	59.31	40	58.84	58.80	9.1	24,312	0.04%
2023/01/09	73.1	59.19	45	59.27	58.70	28.1	24,559	0.11%
2023/01/06	17.2	58.64	7.1	59.14	58.50	10.1	24,854	0.04%
2023/01/05	90.5	59.62	76.1	59.24	58.70	14.5	25,296	0.06%
2023/01/04	45	59.06	76.9	59.16	58.80	-31.9	25,241	-0.13%
2023/01/03	12	56.91	47	58.16	58.10	-35	25,223	-0.14%
2022/12/30	30	56.55	9	56.20	55.70	21	25,198	0.08%
2022/12/29	40	55.25	35	55.49	55.70	5	25,355	0.02%
2022/12/28	8	56.31	92	55.88	55.70	-84	25,989	-0.32%
2022/12/27	16	56.81	43	56.94	57.10	-27	26,174	-0.10%
2022/12/26	9	55.61	39	55.73	55.70	-30	26,380	-0.11%
2022/12/23	39	54.96	3	55.00	55.00	36	26,855	0.13%
2022/12/22	14.1	56.04	14	56.21	55.40	0.1	27,133	0.00%
2022/12/21	58	54.65	45	55.61	55.80	13	27,737	0.05%
2022/12/20	49.3	55.77	15.1	55.04	54.40	34.2	28,192	0.12%
2022/12/19	60.1	56.83	14	56.91	56.40	46	28,938	0.16%
2022/12/16	42.1	57.50	28	57.66	57.20	14	29,573	0.05%
2022/12/15	8.7	58.55	15	58.80	58.20	-6.3	30,474	-0.02%
2022/12/14	19.1	58.34	43.3	58.33	58.40	-24.2	31,185	-0.08%
2022/12/13	23.1	59.13	15	59.33	58.40	8.1	31,538	0.03%
2022/12/12	37.1	59.38	46	59.04	58.90	-9	31,888	-0.03%
2022/12/09	37.2	60.07	33	60.08	59.40	4.2	31,984	0.01%
2022/12/08	39.3	60.01	24.3	59.27	59.90	15	31,994	0.05%
2022/12/07	116.6	59.48	46.1	58.73	58.00	70.5	32,125	0.22%	大買/
2022/12/06	81.5	60.97	91.6	60.87	59.90	-10.1	32,225	-0.03%
2022/12/05	144.2	60.98	80.1	60.72	60.40	64.2	32,529	0.20%	大買/
2022/12/02	58	58.38	80	58.45	59.10	-22	31,931	-0.07%
2022/12/01	175.9	59.41	116.6	59.12	57.80	59.3	31,833	0.19%	大買/大賣/
2022/11/30	85	55.32	155.3	56.53	57.60	-70.3	31,310	-0.22%	大賣/
2022/11/29	33.2	51.86	7	51.79	52.40	26.2	31,608	0.08%
2022/11/28	55.3	51.71	25.2	51.73	51.50	30.1	33,714	0.09%
2022/11/25	5	53.46	34	52.79	52.70	-29	34,360	-0.08%
2022/11/24	5	53.12	26	53.43	53.40	-21	35,383	-0.06%
2022/11/23	11.1	52.59	5	53.04	52.40	6	35,608	0.02%
2022/11/22	12	52.69	8	52.99	52.80	4	35,980	0.01%
2022/11/21	35.2	54.06	24	53.06	52.80	11.2	37,064	0.03%
2022/11/18	57.1	54.16	5	54.62	53.40	52.1	37,282	0.14%
2022/11/17	17	54.97	25.4	54.92	54.70	-8.4	38,061	-0.02%
2022/11/16	10	54.57	41.1	54.49	54.50	-31.1	38,499	-0.08%
2022/11/15	17.2	54.16	123	53.60	54.30	-105.8	38,967	-0.27%	大賣/鉅額交易
2022/11/14	130	54.41	27	54.11	54.30	103	39,829	0.26%	大買/鉅額交易
2022/11/11	22.1	53.42	53.3	52.62	52.40	-31.2	40,889	-0.08%
2022/11/10	35	53.24	23	53.07	52.70	12	41,712	0.03%
2022/11/09	23	52.92	51.1	53.10	53.40	-28.1	42,307	-0.07%
2022/11/08	40.1	53.50	44.2	52.62	51.80	-4.1	43,100	-0.01%
2022/11/07	38	53.19	37	52.90	52.50	1	43,801	0.00%
2022/11/04	57.1	53.29	65.1	53.41	53.50	-8	44,700	-0.02%
2022/11/03	28.1	51.40	108	51.88	52.70	-79.9	44,986	-0.18%	大賣/
2022/11/02	64	50.50	8	50.59	50.50	56	45,218	0.12%
2022/11/01	6	50.50	18	50.71	50.90	-12	46,009	-0.03%
2022/10/31	51	49.76	64.2	49.67	50.50	-13.2	46,929	-0.03%
2022/10/28	59.3	48.87	19.7	48.71	48.30	39.6	48,686	0.08%
2022/10/27	15	48.88	17.3	49.90	50.30	-2.3	49,722	0.00%
2022/10/26	25	49.07	16	48.89	48.40	9	50,392	0.02%
2022/10/25	31.4	49.37	29	49.27	49.05	2.4	51,129	0.00%
2022/10/24	14.1	50.47	5	49.97	49.65	9.1	52,478	0.02%
2022/10/21	25.2	50.51	1	49.80	49.25	24.2	54,504	0.04%
2022/10/20	53.4	50.67	49	51.18	51.00	4.4	55,537	0.01%
2022/10/19	18	52.38	26	52.13	51.70	-8	56,959	-0.01%
2022/10/18	7	52.44	8.2	52.71	52.00	-1.2	58,860	0.00%
2022/10/17	21.1	50.13	23	51.78	52.50	-1.9	62,994	0.00%
2022/10/14	34.1	51.32	32	51.93	51.70	2.1	65,525	0.00%
2022/10/13	32.1	50.98	26	49.94	49.05	6.1	66,365	0.01%
2022/10/12	156	50.84	149	50.91	53.00	7	66,666	0.01%	大買/大賣/
2022/10/11	73.4	52.12	37	52.11	51.60	36.4	67,341	0.05%
2022/10/07	8	56.14	14	56.26	55.90	-6	67,859	-0.01%
2022/10/06	18	55.28	31	56.15	56.50	-13	69,128	-0.02%
2022/10/05	44.6	56.37	27.2	56.75	55.00	17.4	70,843	0.02%
2022/10/04	23	56.03	11	55.86	55.90	12	71,871	0.02%
2022/10/03	24	54.00	21	53.86	54.30	3	72,857	0.00%
2022/09/30	88	51.37	89	51.94	54.80	-1	75,063	0.00%
2022/09/29	38.7	53.49	47	53.34	53.30	-8.3	77,665	-0.01%
2022/09/28	63.8	53.38	69	54.23	52.00	-5.2	81,115	-0.01%
2022/09/27	48.6	55.76	31	55.91	56.60	17.6	82,606	0.02%
2022/09/26	114.4	57.93	69	58.17	56.00	45.4	83,725	0.05%	大買/
2022/09/23	58.6	61.54	175	60.97	60.80	-116.5	84,788	-0.14%	大賣/鉅額交易
2022/09/22	67.3	63.73	49	63.88	62.70	18.3	85,208	0.02%
2022/09/21	48	63.64	90.3	63.81	64.50	-42.3	85,680	-0.05%
2022/09/20	51	62.84	62	62.79	62.80	-11	87,623	-0.01%
2022/09/19	45.2	61.77	35	61.76	61.30	10.2	87,693	0.01%
2022/09/16	27	61.49	43	61.59	61.20	-16	87,845	-0.02%
2022/09/15	40.1	62.16	41	62.02	61.30	-0.9	88,657	0.00%
2022/09/14	54	61.36	29	61.47	62.60	25	89,958	0.03%
2022/09/13	67.4	63.34	66.1	63.24	62.20	1.3	89,566	0.00%
2022/09/12	252	63.90	152.1	63.58	63.30	99.9	89,038	0.11%	大買/大賣/
2022/09/08	65.1	60.88	50	60.99	60.80	15.1	88,042	0.02%
2022/09/07	123.1	60.21	154.1	60.09	60.40	-31	87,776	-0.04%	大買/大賣/
2022/09/06	223.6	62.58	279	61.33	60.10	-55.4	87,085	-0.06%	大買/大賣/
2022/09/05	202.7	64.19	178.2	64.12	63.40	24.5	86,076	0.03%	大買/大賣/
2022/09/02	223.1	62.92	313.7	62.82	63.90	-90.6	84,883	-0.11%	大買/大賣/
2022/09/01	89.5	61.13	84	60.98	60.20	5.5	82,647	0.01%
2022/08/31	119.3	60.72	135.2	61.33	62.30	-15.9	81,807	-0.02%	大買/大賣/
2022/08/30	58.2	59.47	35.2	59.70	59.10	23	80,656	0.03%
2022/08/29	37.1	58.71	35	58.84	58.70	2.1	80,251	0.00%
2022/08/26	159	62.25	158.1	62.14	61.60	0.9	79,833	0.00%	大買/大賣/
2022/08/25	38	60.82	48.3	60.92	61.00	-10.3	78,831	-0.01%
2022/08/24	233.5	59.95	64	59.84	59.50	169.5	78,464	0.22%	大買/鉅額交易
2022/08/23	111.5	60.35	96	60.50	60.20	15.5	77,650	0.02%	大買/
2022/08/22	74.3	62.05	187.1	61.81	61.00	-112.8	77,073	-0.15%	大賣/鉅額交易
2022/08/19	97.1	64.48	120.1	64.59	63.90	-23	76,527	-0.03%	大賣/
2022/08/18	153.4	65.09	132	65.10	64.20	21.4	75,462	0.03%	大買/大賣/
2022/08/17	82.1	64.19	127.2	64.71	65.50	-45.2	74,055	-0.06%	大賣/
2022/08/16	81	64.00	71.6	63.52	62.50	9.4	72,978	0.01%
2022/08/15	84.1	62.33	128	62.78	64.50	-43.9	72,200	-0.06%	大賣/
2022/08/12	69.1	64.04	58	64.01	63.20	11.1	71,105	0.02%
2022/08/11	73.2	63.73	67.3	63.66	63.80	6	70,103	0.01%
2022/08/10	227	61.18	102.1	60.97	62.00	124.9	69,002	0.18%	大買/大賣/鉅額交易
2022/08/09	55.1	59.68	44	59.75	59.70	11.1	68,156	0.02%
2022/08/08	63.2	59.46	202	59.10	60.40	-138.8	67,502	-0.21%	大賣/鉅額交易
2022/08/05	238	60.41	106.3	60.33	62.00	131.7	66,539	0.20%	大買/大賣/鉅額交易
2022/08/04	224.8	60.14	341.1	60.07	58.30	-116.3	65,593	-0.18%	大買/大賣/鉅額交易
2022/08/03	197.1	65.16	154.1	64.40	63.30	43	63,697	0.07%	大買/大賣/
2022/08/02	77.3	64.61	66	64.43	64.30	11.3	62,596	0.02%
2022/08/01	89	65.78	88	65.68	65.80	1	61,911	0.00%
2022/07/29	332.1	65.83	365	65.32	65.10	-32.9	61,030	-0.05%	大買/大賣/
2022/07/28	325.2	66.75	330.5	66.28	65.40	-5.3	59,645	-0.01%	大買/大賣/
2022/07/27	126.1	63.69	113.2	63.88	64.70	12.9	57,530	0.02%	大買/大賣/
2022/07/26	172.4	65.95	178.4	65.67	64.20	-6	56,412	-0.01%	大買/大賣/
2022/07/25	340.8	65.83	459	65.30	66.60	-118.2	55,233	-0.21%	大買/大賣/鉅額交易
2022/07/22	974.3	67.22	767.3	66.71	64.70	207	53,167	0.39%	大買/大賣/鉅額交易
2022/07/21	242.3	62.84	333.5	63.80	65.60	-91.2	48,899	-0.19%	大買/大賣/
2022/07/20	119	60.24	110.1	59.96	59.70	8.9	46,099	0.02%	大買/大賣/
2022/07/19	68.5	58.48	91	58.19	58.10	-22.5	44,897	-0.05%
2022/07/18	327.1	60.14	341.3	59.52	59.10	-14.2	44,100	-0.03%	大買/大賣/
2022/07/15	136	60.41	160.1	59.46	58.90	-24.1	42,995	-0.06%	大買/大賣/
2022/07/14	356	59.58	366	59.12	60.70	-10	42,083	-0.02%	大買/大賣/
2022/07/13	391	61.08	398	60.69	58.40	-7	40,525	-0.02%	大買/大賣/
2022/07/12	287.3	59.31	245	59.24	57.60	42.3	38,521	0.11%	大買/大賣/
2022/07/11	198.3	60.16	172	60.53	60.90	26.3	36,860	0.07%	大買/大賣/
2022/07/08	321.3	61.15	197.3	60.99	60.50	124	35,597	0.35%	大買/大賣/鉅額交易
2022/07/07	471	58.97	489	59.30	61.70	-18	33,181	-0.05%	大買/大賣/
2022/07/06	592.8	60.36	727.1	57.99	56.90	-134.3	30,092	-0.45%	大買/大賣/鉅額交易
2022/07/05	490	58.37	363.1	58.14	60.70	127	26,355	0.48%	大買/大賣/鉅額交易
2022/07/04	273	51.74	306	51.95	55.20	-33	24,146	-0.14%	大買/大賣/
2022/07/01	279.1	50.75	250.1	49.76	50.20	29	22,541	0.13%	大買/大賣/
2022/06/30	80.6	49.70	278.2	50.23	48.90	-197.6	20,532	-0.96%	大賣/鉅額交易
2022/06/29	260.5	53.57	128	53.23	52.00	132.4	19,418	0.68%	大買/大賣/鉅額交易
2022/06/28	227.1	58.61	200.2	58.57	57.70	26.9	17,930	0.15%	大買/大賣/
2022/06/27	46.2	57.01	38.2	57.49	57.80	8	15,291	0.05%
2022/06/24	21	50.12	56	51.11	52.60	-35	14,754	-0.24%
2022/06/23	200	48.27	123	48.33	47.90	77	14,113	0.55%	大買/大賣/
2022/06/22	193	47.82	311.1	47.68	49.70	-118.1	13,272	-0.89%	大買/大賣/鉅額交易
2022/06/21	103	45.28	64	44.75	46.30	39	11,791	0.33%	大買/
2022/06/20	23	43.56	17.1	42.67	42.10	5.9	11,763	0.05%
2022/06/17	26	44.51	27	44.11	44.00	-1	11,742	-0.01%
2022/06/16	61.2	46.66	33	47.12	45.05	28.2	11,870	0.24%
2022/06/15	15	46.27	26	45.81	45.75	-11	11,921	-0.09%
2022/06/14	8	45.44	4	45.56	46.45	4	12,146	0.03%
2022/06/13	34	45.85	5	45.66	45.60	29	12,401	0.23%
2022/06/10	31	47.53	3	47.70	47.40	28	12,611	0.22%
2022/06/09	4	47.95	16	48.24	48.20	-12	12,786	-0.09%
2022/06/08	19	48.43	1	48.95	48.05	18	13,083	0.14%
2022/06/07	3	48.65	6.1	48.39	48.15	-3.1	13,501	-0.02%
2022/06/06	1	49.00	1	49.70	49.00	0	13,971	0.00%
2022/06/02	23	50.05	20	50.31	49.25	3	14,489	0.02%
2022/06/01	7	49.86	6	49.83	49.55	1	14,792	0.01%
2022/05/31	9.1	48.94	19	49.47	50.00	-9.9	15,290	-0.06%
2022/05/30	0	47.95	16	48.17	48.15	-16	16,732	-0.10%
2022/05/27	23.1	47.10	23	47.61	47.05	0.1	17,646	0.00%
2022/05/26	1	45.90	9	46.46	45.90	-8	17,706	-0.05%
2022/05/25	3	45.73	4	46.04	46.00	-1	18,054	-0.01%
2022/05/24	19	46.33	2	46.15	45.95	17	18,678	0.09%
2022/05/23	1	47.20	3	47.72	47.30	-2	18,733	-0.01%
2022/05/20	4	46.65	16	46.81	47.00	-12	19,058	-0.06%
2022/05/19	10	45.85	19	46.56	46.70	-9	19,154	-0.05%
2022/05/18	27	46.74	28	47.09	47.20	-1	19,316	-0.01%
2022/05/17	5	47.05	15	46.77	47.20	-10	19,454	-0.05%
2022/05/16	7	45.88	11	45.91	45.70	-4	19,732	-0.02%
2022/05/13	4	46.15	12	46.06	45.90	-8	19,998	-0.04%
2022/05/12	25	45.33	17.1	45.62	44.95	8	20,310	0.04%
2022/05/11	15.1	45.62	27	45.91	46.15	-11.9	20,437	-0.06%
2022/05/10	6	45.95	10.5	46.16	46.45	-4.5	20,644	-0.02%
2022/05/09	52	47.02	34	46.80	45.65	18	21,260	0.08%
2022/05/06	29	49.52	56	49.82	49.95	-27	21,534	-0.13%
2022/05/05	1	51.00	32	50.82	51.00	-31	22,316	-0.14%
2022/05/04	6	48.95	24.7	49.18	49.30	-18.7	22,796	-0.08%
2022/05/03	22	47.71	27	48.19	48.45	-5	23,723	-0.02%
2022/04/29	43	49.33	39	49.28	47.60	4	24,171	0.02%
2022/04/28	8	49.05	4	48.84	48.60	4	24,509	0.02%
2022/04/27	12.2	48.18	16	48.34	48.60	-3.8	24,884	-0.02%
2022/04/26	19	49.68	5	49.55	49.80	14	25,059	0.06%
2022/04/25	4	48.89	9	48.71	48.75	-5	25,311	-0.02%
2022/04/22	22	51.32	23	51.22	51.10	-1	25,912	0.00%
2022/04/21	10	52.59	17.2	52.59	53.00	-7.2	26,781	-0.03%
2022/04/20	30	53.43	26	53.29	53.10	4	27,371	0.01%
2022/04/19	27	53.32	16	53.30	53.20	11	28,103	0.04%
2022/04/18	13	53.63	19	53.35	53.20	-6	29,264	-0.02%
2022/04/15	36.1	54.62	7.5	54.44	54.20	28.6	29,725	0.10%
2022/04/14	11.2	56.51	11	56.47	56.10	0.2	30,518	0.00%
2022/04/13	30	56.60	38	56.66	56.60	-8	31,079	-0.03%
2022/04/12	17	54.29	56.1	54.66	54.00	-39.1	31,573	-0.12%
2022/04/11	35.1	54.35	224.1	54.22	54.00	-189	32,647	-0.58%	大賣/鉅額交易
2022/04/08	4	56.25	13	56.61	56.70	-9	33,380	-0.03%
2022/04/07	35	57.45	15	56.38	55.70	20	33,765	0.06%
2022/04/06	16	58.96	7.2	59.05	58.80	8.8	34,281	0.03%
2022/04/01	7	59.03	9	59.02	60.00	-2	35,009	-0.01%
2022/03/31	209	59.31	29	60.25	59.20	180	35,554	0.51%	大買/鉅額交易
2022/03/30	26	61.10	20	61.08	60.30	6	37,297	0.02%
2022/03/29	13	59.69	204	59.81	59.80	-191	38,605	-0.49%	大賣/鉅額交易
2022/03/28	195	59.03	203	58.22	59.70	-8	40,366	-0.02%	大買/大賣/
2022/03/25	92	60.70	77.1	59.58	59.30	14.9	41,209	0.04%
2022/03/24	26.3	61.11	48.6	61.02	61.80	-22.2	42,122	-0.05%
2022/03/23	24.1	59.94	53	59.90	59.70	-29	42,768	-0.07%
2022/03/22	17	58.55	23.2	58.68	59.30	-6.2	43,683	-0.01%
2022/03/21	112.1	59.58	94.1	60.20	58.50	18	44,434	0.04%	大買/
2022/03/18	85	58.49	28	58.72	58.50	57	44,939	0.13%
2022/03/17	177	58.61	173	58.29	58.60	4	45,225	0.01%	大買/大賣/
2022/03/16	26.4	55.93	22	56.50	56.20	4.4	45,677	0.01%
2022/03/15	79.1	56.21	61	55.95	55.60	18.1	46,642	0.04%
2022/03/14	121	57.94	20.1	58.19	57.70	100.9	47,603	0.21%	大買/
2022/03/11	29.5	57.38	73	57.42	57.80	-43.5	49,421	-0.09%
2022/03/10	45.3	57.90	40	58.34	58.10	5.3	50,458	0.01%
2022/03/09	53	56.97	43	56.43	56.10	10	52,280	0.02%
2022/03/08	75.6	58.84	178.6	58.87	56.80	-103	53,122	-0.19%	大賣/鉅額交易
2022/03/07	74.1	61.33	39	61.07	60.10	35.1	53,870	0.07%
2022/03/04	49.8	64.74	49	64.97	64.30	0.8	54,730	0.00%
2022/03/03	429.3	68.04	230.2	67.53	65.40	199.2	55,378	0.36%	大買/大賣/鉅額交易
2022/03/02	172.1	64.23	155.1	63.64	66.90	17	55,289	0.03%	大買/大賣/
2022/03/01	20	59.78	41.1	59.68	60.90	-21.1	56,108	-0.04%
2022/02/25	92	58.58	63.1	58.19	57.90	29	56,859	0.05%
2022/02/24	69.1	59.26	263	58.00	57.70	-193.9	58,297	-0.33%	大賣/鉅額交易
2022/02/23	20	62.07	14	62.24	62.10	6	58,653	0.01%
2022/02/22	27	62.42	33.4	61.75	61.50	-6.3	61,135	-0.01%
2022/02/21	28	64.58	25	64.84	64.40	3	62,116	0.00%
2022/02/18	26	64.59	26	64.83	65.80	0	64,354	0.00%
2022/02/17	145	65.03	12	65.30	65.20	133	66,364	0.20%	大買/鉅額交易
2022/02/16	31	64.76	24.1	64.93	64.40	6.9	69,945	0.01%
2022/02/15	21.2	64.67	24	64.96	63.00	-2.8	72,472	0.00%
2022/02/14	31.1	64.53	43.2	64.52	63.90	-12.1	72,684	-0.02%
2022/02/11	8	67.49	19.2	68.03	68.30	-11.2	72,541	-0.02%
2022/02/10	82.4	67.97	50	68.01	67.70	32.4	72,614	0.04%
2022/02/09	100.1	68.75	82	68.27	67.90	18.1	72,466	0.02%
2022/02/08	48.1	66.34	25	66.60	66.90	23.1	71,804	0.03%
2022/02/07	35.8	63.40	74	64.41	67.00	-38.2	71,431	-0.05%
2022/01/26	70.1	63.63	76.5	63.85	63.80	-6.4	70,997	-0.01%
2022/01/25	159.1	65.29	306	63.16	62.60	-147	70,780	-0.21%	大買/大賣/鉅額交易
2022/01/24	103.1	67.34	67	67.41	67.00	36.1	70,115	0.05%	大買/
2022/01/21	92	69.32	67	69.17	69.10	25	69,798	0.04%
2022/01/20	65.1	68.76	43.3	68.93	69.20	21.9	69,315	0.03%
2022/01/19	104	69.22	29	69.72	69.90	75	69,702	0.11%	大買/
2022/01/18	75.3	70.78	26	70.72	70.50	49.3	70,003	0.07%
2022/01/17	60	70.91	49	71.02	70.60	11	72,127	0.02%
2022/01/14	154.3	67.88	183	68.67	69.00	-28.7	75,490	-0.04%	大買/大賣/
2022/01/13	136.1	71.08	198.4	72.02	71.00	-62.3	76,728	-0.08%	大買/大賣/
2022/01/12	154	72.25	62	72.21	72.00	92	76,617	0.12%	大買/
2022/01/11	156	74.92	87.1	74.19	72.30	68.9	76,497	0.09%	大買/
2022/01/10	68.1	78.28	62.1	78.46	79.60	6	75,611	0.01%
2022/01/07	152.2	79.71	81	79.22	78.00	71.2	75,101	0.09%	大買/
2022/01/06	49.1	81.30	43	81.64	82.00	6.1	74,186	0.01%
2022/01/05	62.7	83.27	244	82.44	81.60	-181.3	73,565	-0.25%	大賣/鉅額交易
2022/01/04	139	86.64	99.3	85.93	84.60	39.7	72,904	0.05%	大買/
2022/01/03	54	85.41	117.5	86.26	86.00	-63.5	71,769	-0.09%	大賣/
2021/12/30	76.2	84.55	33	84.61	84.80	43.2	70,921	0.06%
2021/12/29	64.1	83.82	131.4	84.00	85.80	-67.3	70,467	-0.10%	大賣/
2021/12/28	100.7	84.77	66.2	84.13	83.00	34.5	69,792	0.05%
2021/12/27	73.6	86.60	22.5	86.28	85.60	51.1	69,030	0.07%
2021/12/24	230.2	87.51	207	87.58	86.40	23.2	68,493	0.03%	大買/大賣/
2021/12/23	92	86.10	195	86.39	87.10	-103	66,633	-0.15%	大賣/鉅額交易
2021/12/22	199.3	85.55	259.7	86.02	83.80	-60.5	65,222	-0.09%	大買/大賣/
2021/12/21	151	83.62	139.2	83.89	83.00	11.9	63,397	0.02%	大買/大賣/
2021/12/20	72	82.82	220.1	82.79	84.90	-148.1	62,609	-0.24%	大賣/鉅額交易
2021/12/17	286.9	81.28	78	81.57	80.80	208.9	61,374	0.34%	大買/鉅額交易
2021/12/16	252	81.68	257.4	82.91	83.30	-5.3	60,439	-0.01%	大買/大賣/
2021/12/15	107	77.97	192.7	78.01	80.10	-85.7	59,346	-0.14%	大買/大賣/
2021/12/14	198.5	76.15	53.1	76.51	75.70	145.4	58,582	0.25%	大買/鉅額交易
2021/12/13	100	80.99	100	80.73	80.10	0	57,890	0.00%
2021/12/10	87.3	80.99	71	81.39	80.70	16.3	57,413	0.03%
2021/12/09	262.1	82.11	225.4	82.96	81.30	36.7	56,784	0.06%	大買/大賣/
2021/12/08	155.6	84.37	287	85.74	81.30	-131.4	55,622	-0.24%	大買/大賣/鉅額交易
2021/12/07	216	86.66	182.5	86.58	84.00	33.5	54,330	0.06%	大買/大賣/
2021/12/06	140.3	84.93	205.3	84.87	86.10	-65	52,273	-0.12%	大買/大賣/
2021/12/03	285.5	85.02	362.3	85.20	85.20	-76.9	50,932	-0.15%	大買/大賣/
2021/12/02	171.2	82.49	120.4	82.21	80.20	50.8	48,676	0.10%	大買/大賣/
2021/12/01	103.3	78.60	154.1	79.60	83.40	-50.8	47,284	-0.11%	大買/大賣/
2021/11/30	155.4	79.84	128.1	80.02	77.50	27.3	45,911	0.06%	大買/大賣/
2021/11/29	87	75.25	89.3	75.56	78.00	-2.2	44,541	-0.01%
2021/11/26	163.4	78.37	106.2	78.80	77.80	57.2	43,241	0.13%	大買/大賣/
2021/11/25	223.8	82.57	263.1	83.28	81.00	-39.3	41,666	-0.09%	大買/大賣/
2021/11/24	117.1	79.70	125.1	79.52	79.40	-7.9	39,840	-0.02%	大買/大賣/
2021/11/23	424.8	80.48	147.6	79.29	78.40	277.2	38,800	0.71%	大買/大賣/鉅額交易
2021/11/22	141.6	87.81	407	87.94	86.70	-265.4	36,977	-0.72%	大買/大賣/鉅額交易
2021/11/19	231.2	88.36	265.6	88.87	87.60	-34.4	35,950	-0.10%	大買/大賣/
2021/11/18	145.2	86.39	153.1	86.53	86.10	-7.9	33,342	-0.02%	大買/大賣/
2021/11/17	224.3	85.63	217.6	85.36	87.50	6.7	31,980	0.02%	大買/大賣/
2021/11/16	255.8	86.88	163.4	86.31	82.10	92.4	29,613	0.31%	大買/大賣/
2021/11/15	473	93.93	297.1	93.87	90.90	175.9	27,416	0.64%	大買/大賣/鉅額交易
2021/11/12	135.2	86.98	175.6	88.13	90.90	-40.5	23,622	-0.17%	大買/大賣/
2021/11/11	15.1	85.56	37.1	83.78	82.70	-22	20,738	-0.11%
2021/11/10	27.1	83.72	101.2	87.59	89.60	-74.1	20,223	-0.37%	大賣/
2021/11/09	27.3	79.41	6.6	83.71	81.50	20.7	19,998	0.10%
2021/11/08	91.5	73.16	71.2	74.72	77.00	20.4	19,674	0.10%
2021/11/05	96	67.03	11	69.05	70.00	85	19,478	0.44%
2021/11/04	45	71.66	8	70.35	67.00	37	19,373	0.19%
2021/11/03	4.5	66.96	219.1	65.51	71.20	-214.5	19,313	-1.11%	大賣/鉅額交易
2021/11/02	41	71.31	50.3	68.36	68.20	-9.3	18,997	-0.05%
2021/11/01	41.1	71.15	10.1	71.99	72.10	31	18,681	0.17%
2021/10/29	113	62.22	60.1	63.24	65.60	52.9	18,466	0.29%	大買/
2021/10/28	28	59.37	35.1	59.26	59.70	-7.1	18,452	-0.04%
2021/10/27	100.6	60.71	37.1	60.23	60.00	63.5	18,184	0.35%
2021/10/26	39.9	54.86	56	56.61	58.30	-16.1	17,528	-0.09%
2021/10/25	285.6	52.63	339.1	52.60	53.00	-53.6	16,933	-0.32%	大買/大賣/
2021/10/22	397.5	51.59	252.3	51.95	52.50	145.2	14,480	1.00%	大買/大賣/鉅額交易
2021/10/21	117	47.21	189	47.90	48.25	-71.9	10,349	-0.69%	大買/大賣/
2021/10/20	34	42.03	75.8	42.99	43.90	-41.8	8,083	-0.52%
2021/10/19	41.1	38.58	100	39.72	39.95	-58.9	7,487	-0.79%
2021/10/18	3	37.13	30	37.96	38.40	-27	6,797	-0.40%
2021/10/15	4	35.19	6	35.26	34.95	-2	6,498	-0.03%
2021/10/14	0	0.00	2	34.35	34.05	-2	6,485	-0.03%
2021/10/13	7	34.00	6	34.13	33.95	1	6,504	0.02%
2021/10/12	1	34.35	0	0.00	34.35	1	6,507	0.02%
2021/10/08	56	35.51	17	34.85	34.85	39	6,549	0.60%
2021/10/07	20	35.68	33.1	35.58	35.95	-13.1	6,559	-0.20%
2021/10/06	18	34.85	5	34.63	34.95	13	6,606	0.20%
2021/10/05	5	34.60	5.1	34.80	35.00	-0.1	6,642	0.00%
2021/10/04	22	34.98	0	0.00	33.95	22	6,662	0.33%
2021/10/01	11	35.65	23	35.39	34.90	-12	6,716	-0.18%
2021/09/30	11	36.89	22	36.97	36.80	-11	6,735	-0.16%
2021/09/29	10	37.01	2	37.03	36.65	8	6,833	0.12%
2021/09/28	3	37.58	3	37.62	38.35	0	6,804	0.00%
2021/09/27	47.1	37.94	3	38.82	37.85	44.1	6,787	0.65%
2021/09/24	40.1	37.20	0	0.00	37.10	40.1	6,714	0.60%
2021/09/23	0	0.00	51	37.17	36.95	-51	6,777	-0.75%
2021/09/22	17	36.25	9	36.58	36.15	8	6,928	0.12%
2021/09/17	18.1	37.52	0	0.00	37.40	18.1	7,059	0.26%
2021/09/16	1	38.20	24	37.77	38.40	-23	6,981	-0.33%
2021/09/15	5	36.43	3	36.68	36.15	2	6,894	0.03%
2021/09/14	21.2	36.86	23	37.27	36.90	-1.9	6,957	-0.03%
2021/09/13	2	36.43	2.4	36.64	37.85	-0.4	6,938	-0.01%
2021/09/09	0	0.00	0.1	34.83	34.60	-0.1	7,102	0.00%
2021/09/08	3	34.93	18	34.40	34.40	-15	7,245	-0.21%
2021/09/07	11	35.30	1	35.40	34.70	10	7,448	0.13%
2021/09/06	1	35.35	0	0.00	35.30	1	7,824	0.01%
2021/09/02	2	35.80	1	35.55	35.55	1	8,282	0.01%
2021/09/01	1	35.90	0	0.00	36.05	1	8,516	0.01%
2021/08/31	0	35.80	0	0.00	35.55	0	8,541	0.00%
2021/08/30	0	0.00	10	35.85	35.85	-10	8,652	-0.12%
2021/08/27	5	35.25	2	35.20	35.15	3	8,678	0.03%
2021/08/26	36	35.40	5	35.60	35.15	31	8,741	0.35%
2021/08/25	21	35.76	0	0.00	35.75	21	8,821	0.24%
2021/08/24	1	35.75	0	0.00	35.25	1	9,016	0.01%
2021/08/23	22	35.49	47	35.57	35.50	-25	9,076	-0.28%
2021/08/20	36	34.95	0	0.00	34.65	36	9,169	0.39%
2021/08/19	26.1	35.19	0	0.00	34.65	26.1	9,207	0.28%
2021/08/18	0	36.00	20	36.01	36.10	-20	9,247	-0.22%
2021/08/17	15	36.10	0	0.00	35.35	15	9,273	0.16%
2021/08/16	2	36.53	0	0.00	36.40	2	9,332	0.02%
2021/08/13	8.2	37.27	1	37.00	37.00	7.2	9,400	0.08%
2021/08/12	4	37.94	4	38.14	37.70	0	9,542	0.00%
2021/08/11	35	37.84	1	38.85	37.80	34	9,679	0.35%
2021/08/10	1	38.90	17	38.96	38.90	-16	9,767	-0.16%
2021/08/09	9.3	39.04	16	38.61	38.60	-6.7	9,968	-0.07%
2021/08/06	18.3	41.05	0	0.00	40.35	18.3	10,073	0.18%
2021/08/05	1	41.05	27	41.82	41.90	-26	10,230	-0.25%
2021/08/04	1.1	41.63	31	41.73	41.55	-30	10,568	-0.28%
2021/08/03	6	40.68	54.1	40.88	41.45	-48.1	10,726	-0.45%
2021/08/02	18.5	39.79	19	39.66	39.95	-0.6	10,541	-0.01%
2021/07/30	10	38.00	43	39.09	39.25	-33	10,549	-0.31%
2021/07/29	22.1	36.29	40.2	37.67	37.90	-18.1	10,492	-0.17%
2021/07/28	13	35.75	6.1	35.48	35.35	6.9	10,650	0.06%
2021/07/27	6	37.67	4	37.19	36.75	2	11,139	0.02%
2021/07/26	8	37.80	1	37.70	38.00	7	11,536	0.06%
2021/07/23	0	0.00	1	37.90	37.20	-1	11,968	-0.01%
2021/07/22	1	37.50	5	37.30	36.80	-4	12,402	-0.03%
2021/07/21	2	36.60	3	36.20	36.45	-1	12,772	-0.01%
2021/07/20	6.1	36.76	0	0.00	36.85	6.1	13,624	0.04%
2021/07/19	2	37.45	2.3	37.49	37.50	-0.3	14,204	0.00%
2021/07/16	0	0.00	6	37.61	37.60	-6	14,660	-0.04%
2021/07/15	0	0.00	3.2	37.36	38.05	-3.2	15,033	-0.02%
2021/07/14	12	36.97	0	0.00	36.60	12	15,345	0.08%
2021/07/13	7	38.21	0	0.00	37.40	7	16,141	0.04%
2021/07/12	3	38.02	2	37.80	37.80	1	16,954	0.01%
2021/07/09	6	37.70	1	38.55	37.80	5	17,653	0.03%
2021/07/08	6	37.94	10	38.54	37.95	-4	17,835	-0.02%
2021/07/07	16.2	38.87	6	38.97	38.15	10.2	18,004	0.06%
2021/07/06	14	38.94	4	38.40	38.30	10	18,135	0.06%
2021/07/05	1	40.30	65	39.10	39.75	-64	18,084	-0.35%
2021/07/02	0	0.00	3	38.97	38.85	-3	18,091	-0.02%
2021/07/01	35	39.26	8	38.51	38.45	27	18,302	0.15%
2021/06/30	20	39.49	1	39.45	39.30	19	18,294	0.10%
2021/06/29	13	39.84	25	39.69	39.20	-12	18,468	-0.06%
2021/06/28	39	41.11	30	41.71	41.05	9	18,540	0.05%
2021/06/25	20	41.05	86	40.94	40.50	-66	18,401	-0.36%
2021/06/24	26	40.87	28	41.01	40.85	-2	18,544	-0.01%
2021/06/23	20	40.48	12	40.66	40.80	8	18,455	0.04%
2021/06/22	31	40.44	12	40.98	39.50	19	18,352	0.10%
2021/06/21	35	39.78	81	40.55	40.35	-46	18,246	-0.25%
2021/06/18	17	40.99	33	41.12	39.95	-16	18,080	-0.09%
2021/06/17	19	40.11	7.1	39.75	40.60	11.9	17,986	0.07%
2021/06/16	50	40.87	26.3	41.20	40.10	23.8	17,926	0.13%
2021/06/15	37.3	41.61	57.2	41.32	41.95	-19.9	17,718	-0.11%
2021/06/11	15	38.72	71	39.20	40.00	-56	17,336	-0.32%
2021/06/10	13	37.26	9	37.56	38.15	4	17,007	0.02%
2021/06/09	33	37.40	21	37.50	37.20	12	16,904	0.07%
2021/06/08	4	35.91	21	36.39	36.30	-17	16,667	-0.10%
2021/06/07	27	35.36	8	35.74	35.85	19	16,735	0.11%
2021/06/04	145	36.99	1	36.75	36.65	144	16,664	0.86%	大買/鉅額交易
2021/06/03	14	36.74	16	36.76	37.25	-2	16,671	-0.01%
2021/06/02	20	37.08	4	36.73	36.40	16	16,689	0.10%
2021/06/01	14	37.43	22	37.64	37.25	-8	16,592	-0.05%
2021/05/31	14	36.68	16	36.70	37.05	-2	16,440	-0.01%
2021/05/28	24	36.52	18.1	36.86	36.40	6	16,429	0.04%
2021/05/27	2	35.95	2	35.85	36.20	0	16,365	0.00%
2021/05/26	14	35.91	17	35.91	35.75	-3	16,338	-0.02%
2021/05/25	17	35.36	23	35.86	35.50	-6	16,250	-0.04%
2021/05/24	21	35.23	0	0.00	35.25	21	16,189	0.13%
2021/05/21	1	34.85	6	34.62	34.65	-5	16,131	-0.03%
2021/05/20	20.5	34.57	26	34.90	33.70	-5.5	16,144	-0.03%
2021/05/19	8	33.94	20	33.94	34.25	-12	15,972	-0.08%
2021/05/18	14	33.45	2	33.75	34.25	12	15,837	0.08%
2021/05/17	12	33.28	12	32.01	32.10	0	15,722	0.00%
2021/05/14	8.5	35.03	6	35.06	34.50	2.5	15,490	0.02%
2021/05/13	35	35.92	38	35.96	35.05	-3	15,242	-0.02%
2021/05/12	20	37.90	16.5	37.33	36.25	3.5	14,940	0.02%
2021/05/11	38.2	38.52	17.1	38.71	38.00	21.1	14,462	0.15%
2021/05/07	2	40.85	8	40.56	40.50	-6	14,117	-0.04%
2021/05/06	11.1	40.30	22	40.30	39.65	-10.9	13,953	-0.08%
2021/05/05	26.2	40.32	24	40.05	39.45	2.2	13,762	0.02%
2021/05/04	43.2	41.88	5	40.33	40.60	38.2	13,491	0.28%
2021/05/03	43	42.83	17	42.93	42.15	26	12,947	0.20%
2021/04/29	23.5	42.69	41	41.92	41.60	-17.5	12,558	-0.14%
2021/04/28	41.2	43.73	17.2	44.27	43.10	23.9	12,112	0.20%
2021/04/27	78.1	43.19	50	42.91	43.15	28.1	11,739	0.24%
2021/04/26	94.1	44.58	62.5	44.79	44.70	31.6	11,342	0.28%
2021/04/23	21	39.90	65.1	40.81	41.80	-44.1	10,462	-0.42%
2021/04/22	19.1	38.88	58	39.75	38.00	-38.9	9,884	-0.39%
2021/04/21	35.1	41.04	69	41.01	40.60	-33.9	9,433	-0.36%
2021/04/20	42.2	39.19	39.2	39.32	39.95	3	9,050	0.03%
2021/04/19	231	40.99	168	41.21	40.10	63	8,710	0.72%	大買/大賣/
2021/04/16	104.2	37.71	82	38.76	39.45	22.2	7,903	0.28%	大買/
2021/04/15	19.2	35.13	21	35.58	35.90	-1.8	7,040	-0.03%
2021/04/14	3	33.03	10	33.39	32.65	-7	6,352	-0.11%
2021/04/13	26	33.40	14.1	33.60	33.10	11.9	6,203	0.19%
2021/04/12	36.1	32.61	14	32.51	32.80	22.1	5,987	0.37%
2021/04/09	2.1	31.50	6	31.45	31.50	-3.9	5,789	-0.07%
2021/04/08	2	31.60	12	31.55	31.45	-10	5,763	-0.17%
2021/04/07	28	31.68	81	31.50	31.45	-53	5,728	-0.93%
2021/04/06	6	31.25	1.2	30.96	30.95	4.8	5,545	0.09%
2021/04/01	81	31.12	28	31.29	31.20	53	5,507	0.96%
2021/03/31	4.1	30.89	51	30.29	30.85	-47	5,291	-0.89%
2021/03/30	7	29.54	0	0.00	29.70	7	5,047	0.14%
2021/03/29	25.1	29.92	13	29.83	29.70	12.1	5,032	0.24%
2021/03/25	0	0.00	9	28.94	28.90	-9	4,959	-0.18%
2021/03/23	0	0.00	35	29.06	29.00	-35	5,115	-0.68%
2021/03/22	10	29.13	0	0.00	29.20	10	5,117	0.20%
2021/03/19	21	28.53	12	28.57	29.10	9	5,107	0.18%
2021/03/18	10	28.50	1	28.60	28.55	9	5,078	0.18%
2021/03/17	2	28.73	0	0.00	28.50	2	5,164	0.04%
2021/03/16	12	28.99	2	28.90	28.80	10	5,284	0.19%
2021/03/15	0.1	28.75	0	0.00	28.70	0.1	5,431	0.00%
2021/03/12	2	29.10	1	28.80	28.75	1	5,570	0.02%
2021/03/11	7	29.17	3	28.97	29.00	4	5,683	0.07%
2021/03/09	11	27.98	3	27.87	28.05	8	5,996	0.13%
2021/03/08	0	0.00	16	28.10	28.10	-16	6,033	-0.27%
2021/03/05	0	28.75	0	0.00	28.55	0	6,024	0.00%
2021/03/04	1	28.70	1	28.90	28.80	0	6,133	0.00%
2021/03/03	13	29.05	35	29.20	29.30	-22	6,148	-0.36%
2021/03/02	3	29.15	8	28.84	28.60	-5	6,130	-0.08%
2021/02/25	1	29.10	3	29.03	29.15	-2	6,251	-0.03%
2021/02/24	10	29.02	5	28.75	28.75	5	6,335	0.08%
2021/02/23	3	29.05	17	29.21	29.05	-14	6,537	-0.21%
2021/02/22	17	29.11	27	28.91	29.35	-10	6,546	-0.15%
2021/02/19	17	28.38	2	28.35	28.30	15	6,546	0.23%
2021/02/18	3	28.45	0	0.00	28.60	3	6,541	0.05%
2021/02/17	8	28.46	0	0.00	28.55	8	6,536	0.12%
2021/02/02	0	0.00	14	28.37	28.30	-14	6,595	-0.21%
2021/02/01	31	28.07	5	28.09	28.00	26	6,638	0.39%
2021/01/29	1	28.90	6	28.12	28.45	-5	6,598	-0.08%
2021/01/28	8	27.91	24	27.91	28.00	-16	6,538	-0.24%
2021/01/27	3	27.95	0	0.00	28.20	3	6,506	0.05%
2021/01/26	12	28.16	8	28.00	28.00	4	6,491	0.06%
2021/01/25	4	27.93	1	28.20	28.25	3	6,474	0.05%
2021/01/22	10	28.10	2	27.90	27.85	8	6,458	0.12%
2021/01/21	2.5	28.12	4	28.21	28.00	-1.5	6,408	-0.02%
2021/01/20	8	28.44	14	28.63	28.30	-6	6,375	-0.09%
2021/01/19	3	29.35	1	29.30	29.15	2	6,314	0.03%
2021/01/18	3	29.45	0	0.00	29.40	3	6,285	0.05%
2021/01/15	8	30.16	6	29.50	29.80	2	6,253	0.03%
2021/01/14	14	30.09	13	30.32	30.10	1	6,205	0.02%
2021/01/13	3	29.90	1	29.75	29.75	2	6,175	0.03%
2021/01/12	6	29.48	5	29.80	29.40	1	6,141	0.02%
2021/01/11	5	29.86	2	30.10	30.10	3	6,098	0.05%
2021/01/08	6.1	29.88	1	29.55	29.55	5.1	6,060	0.08%
2021/01/07	4	29.99	10	30.00	29.95	-6	5,996	-0.10%
2021/01/06	7	30.27	1	30.60	30.00	6	5,955	0.10%
2021/01/05	0	0.00	5	30.81	30.85	-5	5,853	-0.09%
2021/01/04	1	31.29	30	31.06	31.40	-29	5,805	-0.50%
2020/12/31	0	31.25	5	30.90	30.75	-5	5,767	-0.09%
2020/12/30	19	31.36	16	31.24	31.25	3	5,816	0.05%
2020/12/29	26	31.37	11	31.66	31.30	15	5,781	0.26%
2020/12/28	2	31.20	1	31.00	31.20	1	5,705	0.02%
2020/12/25	1	30.60	1	30.60	30.55	0	5,630	0.00%
2020/12/24	2	30.50	0	0.00	30.30	2	5,600	0.04%
2020/12/23	1	30.10	4	30.00	30.30	-3	5,603	-0.05%
2020/12/22	5	30.45	2	30.05	30.05	3	5,630	0.05%
2020/12/21	31.1	31.09	28	30.66	30.70	3.1	5,620	0.05%
2020/12/18	12	31.80	49	31.97	31.35	-37	5,590	-0.66%
2020/12/17	2	31.08	1	30.95	31.20	1	5,477	0.02%
2020/12/16	4	30.93	5	30.80	31.25	-1	5,463	-0.02%
2020/12/15	13	31.41	3	31.15	30.55	10	5,455	0.18%
2020/12/14	14	31.37	1	31.15	31.45	13	5,418	0.24%
2020/12/11	17	31.12	24	31.24	30.90	-7	5,397	-0.13%
2020/12/10	3	32.18	7	32.21	31.60	-4	5,361	-0.07%
2020/12/09	4	32.23	34	32.22	32.45	-30	5,222	-0.57%
2020/12/08	15	32.18	15	31.94	31.80	0	5,085	0.00%
2020/12/07	31	31.48	33	31.72	31.70	-2	5,005	-0.04%
2020/12/04	51	31.49	48	31.32	31.30	3	4,944	0.06%
2020/12/03	25	32.15	38	32.23	32.05	-13	4,829	-0.27%
2020/12/02	18	31.41	45	31.36	31.50	-27	4,736	-0.57%
2020/12/01	2	31.38	2	31.38	31.30	0	4,723	0.00%
2020/11/30	5	31.28	24	31.28	31.30	-19	4,715	-0.40%
2020/11/27	7	30.98	10.1	31.18	31.00	-3.1	4,718	-0.07%
2020/11/26	15	30.73	9	30.89	30.95	6	4,708	0.13%
2020/11/25	19	30.76	2	31.18	30.60	17	4,826	0.35%
2020/11/24	17	30.34	2	30.15	30.10	15	4,702	0.32%
2020/11/23	2	30.70	4.2	30.30	30.25	-2.2	4,833	-0.05%
2020/11/20	29	30.53	19	30.32	30.45	10	4,811	0.21%
2020/11/19	22	29.61	20	29.51	29.50	2	4,603	0.04%
2020/11/18	14	29.44	20	29.39	29.40	-6	4,566	-0.13%
2020/11/17	4	28.48	0	0.00	28.55	4	4,468	0.09%
2020/11/12	6	28.79	0	0.00	28.80	6	4,618	0.13%
2020/11/11	1	29.05	3	29.05	29.15	-2	4,650	-0.04%
2020/11/10	14	29.01	11	29.15	29.30	3	4,643	0.06%
2020/11/09	1	28.70	36	28.92	28.60	-35	4,601	-0.76%
2020/11/06	0	0.00	1	29.00	28.80	-1	4,597	-0.02%
2020/11/05	3	28.98	0	0.00	28.95	3	4,625	0.06%
2020/11/04	25	28.71	0	0.00	28.65	25	4,656	0.54%
2020/10/29	0	0.00	3	29.00	28.80	-3	5,076	-0.06%
2020/10/28	0.1	29.25	0	0.00	29.00	0.1	5,093	0.00%
2020/10/27	0	0.00	7	29.31	29.25	-7	5,119	-0.14%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/23	5	28.80	0	0.00	28.75	5	5,166	0.10%
2020/10/22	1	28.90	1	28.70	28.70	0	5,302	0.00%
2020/10/21	0	0.00	2	28.83	28.75	-2	5,398	-0.04%
2020/10/19	1	28.85	0	0.00	28.80	1	5,572	0.02%
2020/10/16	1	28.80	5	29.00	28.60	-4	5,630	-0.07%
2020/10/15	0	0.00	10	29.08	29.00	-10	5,689	-0.18%
2020/10/14	1	29.60	2	29.38	29.45	-1	5,784	-0.02%
2020/10/13	10	29.35	1	29.30	29.15	9	5,862	0.15%
2020/10/12	1	29.25	0.2	29.40	29.20	0.8	5,949	0.01%
2020/10/08	0	0.00	2	29.35	29.20	-2	6,003	-0.03%
2020/10/07	18	29.73	16	29.53	29.50	2	6,051	0.03%
2020/10/06	1	29.10	0	0.00	29.00	1	6,028	0.02%
2020/09/30	0	0.00	20	28.55	28.60	-20	6,314	-0.32%
2020/09/28	14	28.56	2	28.60	28.45	12	6,627	0.18%
2020/09/25	2	28.15	17	28.21	28.35	-15	6,782	-0.22%
2020/09/24	29	28.75	17	28.70	28.35	12	6,839	0.18%
2020/09/23	6	29.49	0	0.00	29.30	6	6,911	0.09%
2020/09/22	3	29.74	0	0.00	29.60	3	7,288	0.04%
2020/09/21	0	0.00	6	30.15	30.15	-6	7,600	-0.08%
2020/09/18	5	30.17	2	30.18	30.10	3	7,613	0.04%
2020/09/17	6	30.38	4	30.31	30.25	2	7,653	0.03%
2020/09/15	0	0.00	2	30.88	30.70	-2	7,687	-0.03%
2020/09/14	1	30.50	0.2	30.55	30.45	0.8	7,913	0.01%
2020/09/11	1	30.20	0	0.00	30.25	1	8,004	0.01%
2020/09/10	22	30.83	18	30.89	30.55	4	8,207	0.05%
2020/09/09	1	30.90	3	31.08	31.00	-2	8,241	-0.02%
2020/09/08	0	0.00	13	30.69	30.45	-13	8,310	-0.16%
2020/09/07	28	31.58	19	31.20	31.00	9	8,379	0.11%
2020/09/04	1	30.60	11	30.52	30.60	-10	8,293	-0.12%
2020/09/03	23.1	30.72	20	30.58	30.55	3.1	8,287	0.04%
2020/09/02	48	30.93	2	31.08	30.80	46	8,260	0.56%
2020/09/01	15	30.45	19	30.52	30.45	-4	8,207	-0.05%
2020/08/31	30	30.32	42	30.76	30.10	-12	8,182	-0.15%
2020/08/28	11	29.74	4	29.98	30.00	7	8,058	0.09%
2020/08/27	16	30.13	2	30.05	29.80	14	8,063	0.17%
2020/08/26	0	0.00	15	29.45	30.05	-15	7,941	-0.19%
2020/08/25	0	0.00	7	29.27	28.95	-7	7,929	-0.09%
2020/08/24	2	28.90	0	0.00	28.90	2	7,983	0.03%
2020/08/21	0	0.00	2	28.75	28.80	-2	8,070	-0.02%
2020/08/20	8	28.36	15	28.69	28.10	-7	8,171	-0.09%
2020/08/19	14	29.73	0	0.00	29.40	14	8,176	0.17%
2020/08/18	13	29.87	11	29.72	29.75	2	8,281	0.02%
2020/08/17	12	30.27	4	30.05	30.20	8	8,289	0.10%
2020/08/14	9	29.71	6	29.80	30.00	3	8,261	0.04%
2020/08/12	9	29.84	0	0.00	29.75	9	8,262	0.11%
2020/08/11	1	30.45	0	0.00	30.15	1	8,251	0.01%
2020/08/10	2	30.85	0	0.00	30.45	2	8,272	0.02%
2020/08/07	3	30.13	36	30.44	30.10	-33	8,296	-0.40%
2020/08/06	12	30.95	9	31.32	31.05	3	8,239	0.04%
2020/08/05	4	30.43	1	30.25	30.25	3	8,120	0.04%
2020/08/04	1	30.80	0	0.00	30.35	1	8,116	0.01%
2020/08/03	16	29.88	0	0.00	29.85	16	8,021	0.20%
2020/07/31	25	29.80	0	0.00	29.90	25	8,109	0.31%
2020/07/29	4	29.53	0	0.00	29.50	4	8,105	0.05%
2020/07/28	11	29.32	3	29.68	28.95	8	8,104	0.10%
2020/07/27	2	30.40	0	0.00	30.05	2	8,020	0.02%
2020/07/24	30	30.93	16	31.55	30.75	14	7,968	0.18%
2020/07/23	8	31.00	0	0.00	30.90	8	7,898	0.10%
2020/07/22	3	31.40	1	31.45	31.25	2	7,899	0.03%
2020/07/21	14	31.48	1	31.20	31.20	13	7,864	0.17%
2020/07/20	15	31.30	26	31.47	31.50	-11	7,808	-0.14%
2020/07/17	13	30.85	1	30.95	31.00	12	7,761	0.15%
2020/07/16	10	31.36	1	31.30	31.15	9	7,761	0.12%
2020/07/15	5	31.19	0	0.00	30.70	5	7,708	0.06%
2020/07/14	17	31.10	74	31.15	31.00	-57	7,806	-0.73%
2020/07/13	4	31.36	9	31.87	31.80	-5	7,782	-0.06%
2020/07/10	21	31.98	15	31.93	31.30	6	7,843	0.08%
2020/07/09	13	33.19	6	33.15	32.90	7	7,741	0.09%
2020/07/08	13	33.78	18	33.64	33.45	-5	7,696	-0.06%
2020/07/07	31	33.31	7	33.20	32.95	24	7,652	0.31%
2020/07/06	5	32.94	15	33.41	33.10	-10	7,565	-0.13%
2020/07/03	3	32.48	6	32.68	32.40	-3	7,551	-0.04%
2020/07/02	13	32.80	12	32.90	32.50	1	7,536	0.01%
2020/07/01	16	32.69	17	33.19	32.35	-1	7,466	-0.01%
2020/06/30	17	32.37	9	31.93	33.15	8	7,086	0.11%
2020/06/29	2	30.23	6	30.16	30.15	-4	6,816	-0.06%
2020/06/24	10	30.90	14	30.73	30.50	-4	6,829	-0.06%
2020/06/23	4	30.75	7	30.94	30.60	-3	6,858	-0.04%
2020/06/22	4	30.63	3	30.60	30.50	1	6,869	0.01%
2020/06/19	6	31.06	15	30.94	30.30	-9	6,947	-0.13%
2020/06/18	15	30.81	6	30.83	30.80	9	6,746	0.13%
2020/06/17	26	31.12	18	30.88	30.75	8	6,739	0.12%
2020/06/16	8	30.07	0	0.00	30.00	8	6,809	0.12%
2020/06/15	21	30.33	1	30.15	29.70	20	7,172	0.28%
2020/06/12	32	28.84	8	28.77	29.15	24	7,177	0.33%
2020/06/11	20	30.05	25	30.22	29.85	-5	7,204	-0.07%
2020/06/10	0	0.00	1	30.05	30.05	-1	7,285	-0.01%
2020/06/09	2	30.20	0	0.00	30.15	2	7,462	0.03%
2020/06/08	2	30.53	3	30.55	30.45	-1	7,598	-0.01%
2020/06/05	11	30.05	1	30.25	30.15	10	7,587	0.13%
2020/06/04	20	30.23	0	0.00	30.20	20	7,633	0.26%
2020/06/03	1	30.30	8	30.09	30.15	-7	7,707	-0.09%
2020/06/02	2	30.03	21	30.11	30.00	-19	7,759	-0.24%
2020/06/01	21	30.25	1	30.40	30.55	20	7,836	0.26%
2020/05/29	0	0.00	6	30.43	30.50	-6	7,867	-0.08%
2020/05/28	7	29.99	15	29.97	29.60	-8	8,077	-0.10%
2020/05/27	4	30.59	42	30.65	30.70	-38	8,086	-0.47%
2020/05/26	20	30.04	14	30.13	30.00	6	8,123	0.07%
2020/05/25	20	29.45	10	28.69	29.50	10	8,136	0.12%
2020/05/22	1	28.20	43	28.15	28.10	-42	8,028	-0.52%
2020/05/21	47	28.94	5	28.95	28.80	42	8,024	0.52%
2020/05/20	3	29.00	0	0.00	28.70	3	8,128	0.04%
2020/05/19	14	28.61	1	28.65	28.65	13	8,101	0.16%
2020/05/18	5	27.85	0	0.00	27.95	5	8,078	0.06%
2020/05/15	6	28.44	6	28.51	28.30	0	8,076	0.00%
2020/05/14	30	28.70	26	28.55	28.20	4	8,040	0.05%
2020/05/13	19	29.25	12	29.18	29.15	7	7,992	0.09%
2020/05/12	1	28.95	12	29.03	29.10	-11	7,979	-0.14%
2020/05/11	4	29.00	4	28.65	28.90	0	7,968	0.00%
2020/05/08	16	28.94	15	28.94	28.90	1	7,937	0.01%
2020/05/07	16	28.93	0	0.00	29.10	16	7,925	0.20%
2020/05/06	1	29.65	11	29.59	29.70	-10	7,842	-0.13%
2020/05/05	0	0.00	2	29.70	29.40	-2	7,803	-0.03%
2020/05/04	9	29.34	0	0.00	29.25	9	7,814	0.12%
2020/04/30	6	30.03	3	30.22	30.00	3	7,805	0.04%
2020/04/29	2	30.20	14	30.14	29.85	-12	7,858	-0.15%
2020/04/28	9	29.99	56	30.06	29.95	-47	7,869	-0.60%
2020/04/27	3	29.62	7	29.88	30.00	-4	7,955	-0.05%
2020/04/24	1	29.20	2	29.30	29.15	-1	7,894	-0.01%
2020/04/23	40	29.05	22	28.98	28.80	18	7,896	0.23%
2020/04/22	52	28.76	12	28.96	28.60	40	7,870	0.51%
2020/04/21	9	29.22	15	29.34	28.80	-6	7,852	-0.08%
2020/04/20	12	29.88	2	29.95	30.05	10	7,769	0.13%
2020/04/17	25	30.45	0	0.00	30.05	25	7,769	0.32%
2020/04/16	21	30.87	30	31.29	31.20	-9	7,613	-0.12%
2020/04/15	3	31.60	1	31.70	31.20	2	7,598	0.03%
2020/04/14	4	30.73	5	30.67	30.60	-1	7,525	-0.01%
2020/04/13	27	30.60	6	30.60	30.60	21	7,578	0.28%
2020/04/10	0	0.00	29	30.13	30.40	-29	7,528	-0.39%
2020/04/09	2	29.90	48	30.47	29.70	-46	7,544	-0.61%
2020/04/08	42	30.27	5	29.77	30.35	37	7,478	0.49%
2020/04/07	11	29.10	2	29.23	29.25	9	7,348	0.12%
2020/04/06	17	29.16	4	29.19	29.35	13	7,284	0.18%
2020/04/01	2	28.40	11	28.67	28.90	-9	7,353	-0.12%
2020/03/31	12	28.69	20	29.03	28.40	-8	7,422	-0.11%
2020/03/30	12	27.49	20	27.75	28.30	-8	7,425	-0.11%
2020/03/27	44	28.69	22	28.53	27.95	22	7,509	0.29%
2020/03/26	10	28.45	14	28.73	28.85	-4	7,909	-0.05%
2020/03/25	7	29.28	155	28.98	28.90	-148	8,151	-1.82%	大賣/鉅額交易
2020/03/24	173	28.55	3	28.40	28.40	170	8,194	2.07%	大買/鉅額交易
2020/03/23	6	27.78	86	27.52	27.70	-80	8,536	-0.94%
2020/03/20	110	30.01	107	29.88	29.45	3	8,940	0.03%	大買/大賣/
2020/03/19	90	27.55	88	27.56	28.40	2	9,253	0.02%
2020/03/18	2	27.25	7	28.46	26.95	-5	8,872	-0.06%
2020/03/17	1	27.00	6	26.43	26.95	-5	9,000	-0.06%
2020/03/16	29	29.64	48	28.02	27.00	-19	8,874	-0.21%
2020/03/13	28	29.08	21	29.72	29.75	7	8,709	0.08%
2020/03/12	26	32.47	0	0.00	32.10	26	8,506	0.31%
2020/03/11	1	35.95	1	34.50	34.85	0	8,348	0.00%
2020/03/10	0	0.00	3	34.65	35.80	-3	8,328	-0.04%
2020/03/09	0	0.00	9	36.59	35.60	-9	8,248	-0.11%
2020/03/06	5	37.35	5	37.38	37.55	0	8,123	0.00%
2020/03/05	2	37.55	20	37.75	36.90	-18	8,060	-0.22%
2020/03/04	27	37.73	28	37.44	37.65	-1	7,951	-0.01%
2020/03/03	5	37.65	9	37.91	37.45	-4	7,867	-0.05%
2020/03/02	10	36.35	12	36.15	36.40	-2	7,673	-0.03%
2020/02/27	9	36.44	16	35.89	35.00	-7	7,547	-0.09%
2020/02/26	15	36.10	23	36.02	36.50	-8	7,373	-0.11%
2020/02/25	1	34.85	0	0.00	34.90	1	7,202	0.01%
2020/02/24	2	35.00	19	34.98	34.90	-17	7,183	-0.24%
2020/02/21	13	35.92	5	35.95	35.45	8	7,171	0.11%
2020/02/20	0	0.00	7	35.02	35.30	-7	7,060	-0.10%
2020/02/19	3	34.70	0	0.00	34.70	3	7,049	0.04%
2020/02/18	2	34.80	4	34.95	34.75	-2	7,057	-0.03%
2020/02/17	10	34.25	1	34.30	34.60	9	7,086	0.13%
2020/02/14	1	34.45	2	34.50	34.40	-1	7,082	-0.01%
2020/02/13	6	34.39	2	34.60	34.15	4	7,087	0.06%
2020/02/12	12	34.25	0	0.00	34.15	12	7,121	0.17%
2020/02/11	2	33.45	2	34.00	34.00	0	7,123	0.00%
2020/02/07	7	33.49	7	33.35	33.35	0	7,243	0.00%
2020/02/06	3	34.10	1	34.15	34.20	2	7,237	0.03%
2020/02/05	1	33.60	3	33.60	33.60	-2	7,244	-0.03%
2020/02/04	10	33.35	1	33.30	33.50	9	7,220	0.12%
2020/02/03	8	32.34	11	32.28	33.00	-3	7,249	-0.04%
2020/01/31	5	34.40	6	34.20	34.25	-1	7,189	-0.01%
2020/01/30	2	34.50	25	34.67	34.20	-23	7,193	-0.32%
2020/01/20	0	0.00	2	37.60	37.55	-2	7,143	-0.03%
2020/01/17	1	37.80	1	37.75	37.80	0	7,229	0.00%
2020/01/15	1	37.55	2	37.95	37.35	-1	7,445	-0.01%
2020/01/14	1	37.35	0.2	37.80	37.80	0.8	7,433	0.01%
2020/01/13	24	37.15	0	0.00	37.50	24	7,430	0.32%
2020/01/10	2	36.63	0	0.00	36.65	2	7,450	0.03%
2020/01/08	9	36.54	11	36.33	36.15	-2	7,466	-0.03%
2020/01/07	2	37.13	0	0.00	37.00	2	7,476	0.03%
2020/01/06	0.1	38.30	0	0.00	38.20	0.1	7,443	0.00%
2020/01/03	0	0.00	19	38.35	38.15	-19	7,509	-0.25%
2020/01/02	4	38.63	10	38.40	38.35	-6	7,550	-0.08%
2019/12/30	1	38.40	10	38.37	38.35	-9	7,685	-0.12%
2019/12/27	1	39.30	1	39.10	38.50	0	7,650	0.00%
2019/12/26	8	38.68	7	38.34	38.40	1	7,510	0.01%
2019/12/25	4	38.98	7	38.90	38.90	-3	7,446	-0.04%
2019/12/24	2	38.80	5	38.98	38.75	-3	7,452	-0.04%
2019/12/23	29	39.97	26	39.86	39.20	3	7,343	0.04%
2019/12/20	20	39.00	14	38.94	39.00	6	6,899	0.09%
2019/12/19	3	38.42	8	38.28	38.50	-5	6,622	-0.08%
2019/12/18	34	38.74	27	38.84	38.10	7	6,490	0.11%
2019/12/17	36	38.48	43	38.41	38.00	-7	6,134	-0.11%
2019/12/16	17	37.77	37	38.42	39.10	-20	5,802	-0.34%
2019/12/13	7	35.66	0	0.00	35.55	7	5,577	0.13%
2019/12/12	14	37.25	9	36.75	36.40	5	5,540	0.09%
2019/12/11	0	0.00	10	35.80	35.70	-10	5,287	-0.19%
2019/12/10	0	0.00	3	35.58	35.45	-3	5,328	-0.06%
2019/12/09	19	35.00	0	0.00	35.10	19	5,418	0.35%
2019/12/06	0	0.00	1	35.50	35.50	-1	5,434	-0.02%
2019/12/05	0	0.00	4	35.75	35.85	-4	5,489	-0.07%
2019/12/04	1	35.15	0	0.00	35.15	1	5,506	0.02%
2019/12/03	1	35.20	1	35.20	35.45	0	5,542	0.00%
2019/12/02	1	35.00	0	0.00	35.40	1	5,569	0.02%
2019/11/29	4	35.14	18	35.40	35.05	-14	5,542	-0.25%
2019/11/28	1	35.35	10	35.55	35.35	-9	5,538	-0.16%
2019/11/27	15	35.96	5	36.11	35.90	10	5,556	0.18%
2019/11/26	0	0.00	2	35.25	35.20	-2	5,461	-0.04%
2019/11/25	0	0.00	7	35.14	35.00	-7	5,473	-0.13%
2019/11/22	13	34.95	7	34.88	34.85	6	5,519	0.11%
2019/11/21	0	0.00	1	34.55	34.75	-1	5,528	-0.02%
2019/11/20	6	34.68	0	0.00	34.75	6	5,526	0.11%
2019/11/19	1	35.10	1	35.15	35.10	0	5,512	0.00%
2019/11/18	0	0.00	1	35.50	35.50	-1	5,514	-0.02%
2019/11/15	2.9	34.90	1	34.90	34.85	1.9	5,509	0.03%
2019/11/14	1	34.20	2	34.20	34.35	-1	5,518	-0.02%
2019/11/13	0	0.00	1	35.10	34.95	-1	5,520	-0.02%
2019/11/12	10	35.00	0	0.00	35.05	10	5,576	0.18%
2019/11/11	4	34.95	3	35.03	34.65	1	5,626	0.02%
2019/11/08	3	35.72	0	0.00	35.75	3	5,640	0.05%
2019/11/07	5	35.74	3	35.95	36.10	2	5,692	0.04%
2019/11/06	2	37.15	0	0.00	36.90	2	5,686	0.04%
2019/11/05	2	37.50	10	37.55	37.50	-8	5,984	-0.13%
2019/11/04	0	0.00	1	37.30	37.30	-1	6,019	-0.02%
2019/11/01	1	37.05	1	37.25	37.30	0	6,039	0.00%
2019/10/31	13	37.57	0	0.00	36.80	13	6,132	0.21%
2019/10/30	1	37.80	1	37.80	37.50	0	6,142	0.00%
2019/10/29	6	37.94	11	37.73	37.50	-5	6,135	-0.08%
2019/10/28	15	38.27	0	0.00	37.90	15	6,209	0.24%
2019/10/25	2	38.90	23	38.72	38.75	-21	6,201	-0.34%
2019/10/24	3	39.10	13	39.19	39.25	-10	6,162	-0.16%
2019/10/23	0	0.00	1	38.85	38.50	-1	6,182	-0.02%
2019/10/18	3	37.95	4	38.33	37.90	-1	6,115	-0.02%
2019/10/17	0	0.00	6	37.85	38.10	-6	6,146	-0.10%
2019/10/16	3	37.73	0	0.00	37.50	3	6,336	0.05%
2019/10/15	1	38.50	3	38.57	37.95	-2	6,533	-0.03%
2019/10/14	1	38.40	6	38.05	38.25	-5	6,572	-0.08%
2019/10/09	0	0.00	7.5	38.04	37.70	-7.5	6,532	-0.11%
2019/10/08	4	37.96	13	37.88	38.25	-9	6,479	-0.14%
2019/10/07	3	37.50	1	37.60	37.50	2	6,469	0.03%
2019/10/04	13	36.93	6	37.25	36.85	7	6,431	0.11%
2019/10/03	2	35.70	0	0.00	36.45	2	6,430	0.03%
2019/10/01	0.1	36.10	1	36.15	36.15	-0.9	6,792	-0.01%
2019/09/27	1	35.50	10	36.30	35.50	-9	6,765	-0.13%
2019/09/26	5	36.90	0	0.00	36.70	5	6,700	0.07%
2019/09/25	12	37.29	4	36.95	36.65	8	6,722	0.12%
2019/09/24	0	0.00	13	37.75	37.60	-13	6,712	-0.19%
2019/09/23	0	0.00	2	37.80	37.65	-2	6,702	-0.03%
2019/09/20	3	37.45	2	37.75	37.70	1	6,702	0.01%
2019/09/19	13	37.95	0	0.00	37.50	13	6,640	0.20%
2019/09/18	63	38.69	47	39.37	38.55	16	6,601	0.24%
2019/09/17	4	36.65	1	37.50	36.65	3	6,243	0.05%
2019/09/16	2	36.60	0	0.00	37.10	2	6,305	0.03%
2019/09/12	1	37.75	2	37.00	37.05	-1	6,354	-0.02%
2019/09/11	6	36.60	8	37.13	37.25	-2	6,393	-0.03%
2019/09/10	11	35.95	12	36.03	35.85	-1	6,314	-0.02%
2019/09/09	1.2	36.76	5	37.00	36.75	-3.8	6,308	-0.06%
2019/09/06	1	36.15	2	35.83	36.20	-1	6,293	-0.02%
2019/09/05	1	35.80	2	35.70	35.50	-1	6,436	-0.02%
2019/09/04	3	35.28	4	35.23	35.25	-1	6,445	-0.02%
2019/09/03	2	35.05	1	35.15	34.75	1	6,550	0.02%
2019/09/02	2	34.68	11	34.60	34.90	-9	6,591	-0.14%
2019/08/30	11	34.73	0	0.00	34.75	11	6,617	0.17%
2019/08/28	3	34.73	4	34.79	34.75	-1	6,702	-0.01%
2019/08/27	1	34.65	12	34.26	34.40	-11	6,781	-0.16%
2019/08/26	11	33.59	2	33.78	33.85	9	6,789	0.13%
2019/08/23	1	34.00	1	34.10	34.10	0	6,811	0.00%
2019/08/22	0	0.00	1	34.20	34.05	-1	6,845	-0.01%
2019/08/21	4	34.15	0	0.00	33.95	4	6,878	0.06%
2019/08/20	1	34.05	0	0.00	33.75	1	6,914	0.01%
2019/08/16	0	0.00	20	34.16	34.20	-20	6,984	-0.29%
2019/08/15	5.1	33.77	1	34.00	33.70	4.1	7,001	0.06%
2019/08/14	2	33.40	9	33.23	33.25	-7	7,095	-0.10%
2019/08/13	9	32.74	0	0.00	32.65	9	7,071	0.13%
2019/08/12	10	33.03	9	33.12	33.25	1	7,124	0.01%
2019/08/08	14	32.85	2	32.83	32.85	12	7,143	0.17%
2019/08/07	32.2	32.97	115	33.27	33.00	-82.8	7,184	-1.15%	大賣/
2019/08/06	7	35.80	1	35.85	35.85	6	7,017	0.09%
2019/08/05	15.3	36.65	3	36.47	36.40	12.3	7,074	0.17%
2019/08/02	22	37.29	2	37.10	36.80	20	7,279	0.27%
2019/08/01	1	38.10	2	38.30	37.95	-1	7,349	-0.01%
2019/07/31	6	39.08	5	39.10	38.85	1	7,567	0.01%
2019/07/30	4	39.45	22	39.44	38.75	-18	7,993	-0.23%
2019/07/29	16	40.40	1	40.40	40.10	15	7,996	0.19%
2019/07/26	29	40.23	12	40.03	40.25	17	8,005	0.21%
2019/07/25	2	40.00	24	39.90	40.25	-22	8,165	-0.27%
2019/07/24	3	39.60	5	39.73	39.35	-2	8,097	-0.02%
2019/07/23	7	39.34	10	39.45	39.50	-3	8,160	-0.04%
2019/07/22	6	39.33	4	39.36	39.25	2	8,204	0.02%
2019/07/19	27	39.50	5	39.41	39.15	22	8,258	0.27%
2019/07/18	62	40.12	48	40.29	39.55	14	8,268	0.17%
2019/07/17	41	39.85	23	40.21	40.55	18	8,135	0.22%
2019/07/16	11	39.50	2	39.60	39.40	9	8,035	0.11%
2019/07/15	0	0.00	22	38.77	38.95	-22	8,111	-0.27%
2019/07/12	6	38.95	8	39.14	38.90	-2	8,342	-0.02%
2019/07/11	3	39.10	8	39.23	39.20	-5	8,562	-0.06%
2019/07/10	5.3	38.73	77	38.90	38.65	-71.8	8,614	-0.83%
2019/07/09	12	38.47	17	38.68	38.65	-5	8,828	-0.06%
2019/07/08	30	39.16	23	39.65	39.00	7	9,049	0.08%
2019/07/05	7	37.19	2	37.15	37.50	5	9,086	0.06%
2019/07/04	6	37.13	0	0.00	37.10	6	10,207	0.06%
2019/07/03	1	37.40	1	37.00	37.00	0	10,571	0.00%
2019/07/02	26	37.29	6.1	37.29	37.35	19.9	10,901	0.18%
2019/07/01	1	36.85	20	36.98	36.85	-19	11,031	-0.17%
2019/06/28	1	36.80	1	36.55	36.55	0	11,361	0.00%
2019/06/27	15	36.97	1	36.70	36.70	14	11,501	0.12%
2019/06/26	1	36.60	5	36.52	36.80	-4	11,707	-0.03%
2019/06/25	21	37.63	2	38.00	36.75	19	11,834	0.16%
2019/06/24	26	37.44	5.1	37.20	37.40	20.9	11,963	0.17%
2019/06/21	4	37.29	36	37.26	37.20	-32	12,065	-0.27%
2019/06/20	14	37.10	8	37.28	37.10	6	12,189	0.05%
2019/06/19	4	36.85	2	37.05	37.05	2	12,635	0.02%
2019/06/17	20	36.55	2	36.68	36.50	18	13,098	0.14%
2019/06/14	22	36.92	1	36.90	36.90	21	13,916	0.15%
2019/06/13	20	37.00	12	37.15	36.80	8	14,624	0.05%
2019/06/12	11	36.13	2	36.18	36.25	9	14,754	0.06%
2019/06/11	3	35.77	6	36.15	36.00	-3	14,900	-0.02%
2019/06/10	5	35.43	7	35.51	35.50	-2	14,813	-0.01%
2019/06/06	1	35.00	3	34.93	34.95	-2	14,843	-0.01%
2019/06/05	5	35.15	2	35.43	34.85	3	14,952	0.02%
2019/06/04	3	35.25	2	35.23	35.15	1	14,982	0.01%
2019/06/03	12	35.08	15	35.40	35.10	-3	15,244	-0.02%
2019/05/31	5	36.14	26	36.53	36.10	-21	15,195	-0.14%
2019/05/30	4	36.33	0	0.00	36.25	4	15,280	0.03%
2019/05/29	1	35.70	1	35.70	35.70	0	15,399	0.00%
2019/05/28	3	36.13	4	36.14	36.05	-1	15,485	-0.01%
2019/05/27	6	36.25	15	35.92	35.80	-9	15,658	-0.06%
2019/05/24	5	36.11	2	36.15	36.15	3	16,081	0.02%
2019/05/23	13	35.52	0	0.00	35.65	13	16,183	0.08%
2019/05/22	18	36.03	7	36.19	36.10	11	16,253	0.07%
2019/05/21	37	36.32	50	35.76	36.65	-13	16,356	-0.08%
2019/05/20	6	34.70	3	34.57	34.55	3	16,304	0.02%
2019/05/17	18	34.89	6	34.73	34.55	12	16,364	0.07%
2019/05/16	36	35.95	22	36.58	35.50	14	16,401	0.09%
2019/05/15	19	36.59	29	36.69	36.70	-10	16,463	-0.06%
2019/05/14	33	35.60	26	35.18	35.65	7	16,506	0.04%
2019/05/13	41	36.17	10	36.32	35.40	31	16,473	0.19%
2019/05/10	24	36.35	16	36.50	36.45	8	16,462	0.05%
2019/05/09	11	38.09	92	38.01	37.20	-81	16,372	-0.49%
2019/05/08	35	37.87	35	37.85	37.50	0	16,549	0.00%
2019/05/07	51	39.16	55	39.60	39.20	-4	16,842	-0.02%
2019/05/06	24	41.85	2.1	41.92	41.50	21.9	16,539	0.13%
2019/05/03	12	42.75	2	42.83	42.90	10	16,507	0.06%
2019/05/02	19	42.48	42	42.89	43.05	-23	16,608	-0.14%
2019/04/30	17	41.19	35	41.46	41.80	-18	16,598	-0.11%
2019/04/29	48	41.05	74	41.35	41.20	-26	16,873	-0.15%
2019/04/26	31	41.53	1.1	41.55	41.20	29.9	16,896	0.18%
2019/04/25	17	41.93	0	0.00	42.00	17	17,209	0.10%
2019/04/24	4	42.44	7	42.86	42.45	-3	17,234	-0.02%
2019/04/23	6	42.52	10	42.50	42.60	-4	17,276	-0.02%
2019/04/22	5	43.30	5	43.16	43.15	0	17,522	0.00%
2019/04/19	25.3	42.93	17	42.68	42.70	8.3	17,712	0.05%
2019/04/18	64	43.59	6	43.25	42.15	58	17,796	0.33%
2019/04/17	46	44.90	14	45.26	44.30	32	17,877	0.18%
2019/04/16	2	44.30	4	44.08	44.50	-2	17,684	-0.01%
2019/04/15	14	44.14	4	43.99	43.90	10	17,630	0.06%
2019/04/12	21	43.85	250	43.89	43.75	-229	17,456	-1.31%	大賣/鉅額交易
2019/04/11	24	43.41	44	43.40	43.00	-20	17,228	-0.12%
2019/04/10	57	43.84	78	43.94	44.25	-21	16,912	-0.12%
2019/04/09	12	41.72	22	41.94	42.00	-10	15,995	-0.06%
2019/04/08	23	41.44	18	41.62	40.90	5	15,740	0.03%
2019/04/03	10	40.67	2	40.48	40.45	8	15,536	0.05%
2019/04/02	20	41.39	23	41.25	40.80	-3	15,407	-0.02%
2019/04/01	12	40.11	16	40.15	40.15	-4	15,066	-0.03%
2019/03/29	16	40.00	20	40.04	39.95	-4	14,931	-0.03%
2019/03/28	3	39.60	10	39.71	39.55	-7	14,844	-0.05%
2019/03/27	6	40.30	16	40.18	39.85	-10	14,968	-0.07%
2019/03/26	22	39.30	10	39.41	39.20	12	14,863	0.08%
2019/03/25	66	39.40	0	0.00	38.85	66	14,975	0.44%
2019/03/22	44	40.80	29	40.88	40.60	15	14,881	0.10%
2019/03/21	16	40.41	8	40.22	40.10	8	14,527	0.06%
2019/03/20	23	40.19	39	40.57	40.35	-16	14,483	-0.11%
2019/03/19	223	41.29	96	41.06	39.55	127	14,288	0.89%	大買/鉅額交易
2019/03/18	57	38.76	161	39.26	41.15	-104	13,620	-0.76%	大賣/鉅額交易
2019/03/15	12	37.69	50	37.50	37.45	-38	13,140	-0.29%
2019/03/14	192	36.71	42	36.80	36.80	150	12,936	1.16%	大買/鉅額交易
2019/03/13	0	0.00	5	36.19	36.20	-5	13,061	-0.04%
2019/03/12	5	36.19	9	36.33	36.00	-4	13,193	-0.03%
2019/03/11	2	36.30	2	36.80	36.25	0	13,291	0.00%
2019/03/08	23	35.13	22	35.73	36.00	1	13,536	0.01%
2019/03/07	68	36.09	35	35.49	35.60	33	14,841	0.22%
2019/03/06	29	37.38	0	0.00	37.25	29	15,111	0.19%
2019/03/05	34	37.59	26	37.90	37.50	8	15,338	0.05%
2019/03/04	4	37.29	23	37.36	37.90	-19	15,348	-0.12%
2019/02/27	29	37.05	0	0.00	36.80	29	15,395	0.19%
2019/02/26	11	37.65	12	37.85	37.45	-1	15,447	-0.01%
2019/02/25	93	37.94	89	38.61	38.00	4	15,655	0.03%
2019/02/22	1	37.30	23	37.26	37.10	-22	15,441	-0.14%
2019/02/21	30	36.96	1	36.85	36.55	29	15,576	0.19%
2019/02/20	4	37.10	25	36.75	37.00	-21	15,698	-0.13%
2019/02/19	9	36.46	17	36.44	36.55	-8	15,945	-0.05%
2019/02/18	26	36.12	4	36.28	35.90	22	16,167	0.14%
2019/02/15	8	35.51	30	35.67	35.35	-22	16,495	-0.13%
2019/02/14	7	36.99	27	36.74	36.50	-20	17,457	-0.11%
2019/02/13	18	36.29	36	36.32	36.20	-18	17,620	-0.10%
2019/02/12	20	37.18	27	37.31	37.10	-7	17,598	-0.04%
2019/02/11	30	36.73	14	37.06	36.80	16	17,833	0.09%
2019/01/30	41	36.83	8	36.92	36.55	33	17,875	0.18%
2019/01/29	34	37.10	9	37.01	37.00	25	17,804	0.14%
2019/01/28	34	37.13	64	37.11	37.95	-30	17,508	-0.17%
2019/01/25	4	34.95	38	34.94	34.80	-34	17,053	-0.20%
2019/01/24	19	34.61	1	34.60	34.45	18	17,031	0.11%
2019/01/23	1	34.55	36	34.61	34.50	-35	17,032	-0.21%
2019/01/22	24	34.40	22	33.95	34.00	2	16,931	0.01%
2019/01/21	30	34.40	25	34.27	34.10	5	16,789	0.03%
2019/01/18	6	32.86	4	33.05	32.95	2	16,517	0.01%
2019/01/17	36	32.83	14	33.18	32.85	22	16,516	0.13%
2019/01/16	21	34.10	27	34.14	34.05	-6	16,348	-0.04%
2019/01/15	6	33.81	0	0.00	33.80	6	16,294	0.04%
2019/01/14	26	34.05	18	34.00	33.60	8	16,235	0.05%
2019/01/11	28	34.27	1	33.65	33.60	27	15,993	0.17%
2019/01/10	50	34.73	20	34.65	34.60	30	15,728	0.19%
2019/01/09	85	36.58	1	35.90	35.35	84	15,538	0.54%
2019/01/08	1	37.45	8	37.19	37.00	-7	15,237	-0.05%
2019/01/07	7	37.12	26	37.25	36.70	-19	15,272	-0.12%
2019/01/04	4	36.15	11	35.88	36.50	-7	15,269	-0.05%
2019/01/03	8	36.84	2	36.45	36.10	6	15,382	0.04%
2019/01/02	10	35.60	4	35.68	36.10	6	15,459	0.04%
2018/12/28	17	35.63	0	0.00	35.35	17	15,655	0.11%
2018/12/27	18	36.67	10	36.70	36.50	8	15,552	0.05%
2018/12/26	8	37.16	8	36.82	36.20	0	15,523	0.00%
2018/12/25	12	35.83	17	36.13	36.05	-5	15,419	-0.03%
2018/12/24	5	36.50	3	36.00	36.60	2	15,423	0.01%
2018/12/22	0	0.00	2	36.15	36.00	-2	15,442	-0.01%
2018/12/21	9	36.37	2	36.65	36.30	7	15,495	0.05%
2018/12/20	14	36.20	4	36.66	35.90	10	15,428	0.06%
2018/12/19	30	38.47	32	38.28	38.15	-2	15,382	-0.01%
2018/12/18	23	39.04	7.3	38.69	38.80	15.7	15,267	0.10%
2018/12/17	10	38.15	11	37.80	37.75	-1	15,081	-0.01%
2018/12/14	16	38.81	15	39.17	38.65	1	14,964	0.01%
2018/12/13	21	39.12	34	38.90	38.90	-13	14,878	-0.09%
2018/12/12	11	39.62	12	39.54	39.45	-1	14,731	-0.01%
2018/12/11	14	39.89	5	39.91	39.15	9	14,594	0.06%
2018/12/10	40	40.46	22	39.89	39.50	18	14,454	0.12%
2018/12/07	19	43.18	6	43.46	42.80	13	14,188	0.09%
2018/12/06	38	44.35	39	44.25	42.55	-1	14,100	-0.01%
2018/12/05	8	46.43	7	46.42	46.45	1	13,891	0.01%
2018/12/04	17	46.45	5	47.09	46.35	12	13,879	0.09%
2018/12/03	20	46.30	37	46.73	47.25	-17	13,881	-0.12%
2018/11/30	43	46.56	22	46.50	45.55	21	13,493	0.16%
2018/11/29	31.3	47.66	22.3	47.25	47.00	9	12,082	0.07%
2018/11/28	57	44.41	64	44.20	45.30	-7	11,511	-0.06%
2018/11/27	25	42.18	31	42.36	43.15	-6	11,258	-0.05%
2018/11/26	20	42.05	14	41.62	41.40	6	11,163	0.05%
2018/11/23	20	42.60	19	42.24	41.90	1	10,973	0.01%
2018/11/22	72	43.78	85	43.93	42.60	-13	10,822	-0.12%
2018/11/21	32	42.97	21	43.25	43.00	11	10,409	0.11%
2018/11/20	40	42.54	43	42.51	42.80	-3	10,156	-0.03%
2018/11/19	25	42.93	21	42.00	41.85	4	9,861	0.04%
2018/11/16	31	43.26	26	44.79	43.00	5	9,654	0.05%
2018/11/15	13	42.92	7	43.17	42.90	6	9,436	0.06%
2018/11/14	32	43.63	21	44.16	43.00	11	9,140	0.12%
2018/11/13	39	43.35	40	44.60	44.55	-1	8,732	-0.01%
2018/11/12	2	41.55	12	41.98	42.35	-10	7,639	-0.13%
2018/11/09	10	38.60	2	39.13	38.50	8	7,419	0.11%
2018/11/08	12	38.63	8	39.52	39.10	4	7,418	0.05%
2018/11/07	0	0.00	2	36.40	37.15	-2	7,128	-0.03%
2018/11/06	1	34.60	0	0.00	33.80	1	7,101	0.01%
2018/11/02	0	0.00	3	35.45	35.70	-3	7,240	-0.04%
2018/11/01	5	34.77	13	35.00	34.90	-8	7,135	-0.11%
2018/10/31	1	32.85	1	33.80	33.60	0	7,146	0.00%
2018/10/30	1	32.90	3	32.87	32.70	-2	7,060	-0.03%
2018/10/29	0	0.00	1	31.70	31.70	-1	6,981	-0.01%
2018/10/26	1	31.15	1	31.45	31.15	0	6,938	0.00%
2018/10/25	10	32.00	2	32.15	31.70	8	6,878	0.12%
2018/10/24	35	34.24	38	34.30	33.40	-3	6,787	-0.04%
2018/10/23	13	33.31	11	33.02	33.00	2	6,567	0.03%
2018/10/22	1	32.70	1	33.00	33.80	0	6,553	0.00%
2018/10/19	0	0.00	1	32.10	32.20	-1	6,460	-0.02%
2018/10/18	1	31.95	0	0.00	31.65	1	6,359	0.02%
2018/10/17	1	32.60	5	31.35	31.10	-4	6,306	-0.06%
2018/10/16	2	31.95	0	0.00	31.85	2	6,232	0.03%
2018/10/12	2	31.05	4	31.05	31.10	-2	6,113	-0.03%
2018/10/11	5	30.75	6	30.72	30.40	-1	6,168	-0.02%
2018/10/09	6	34.06	12	34.09	33.75	-6	5,982	-0.10%
2018/10/08	10	35.57	5	35.92	35.50	5	5,802	0.09%
2018/10/05	5	37.22	0	0.00	38.40	5	5,547	0.09%
2018/10/04	6	38.90	1	39.05	39.05	5	5,427	0.09%
2018/10/03	8	39.18	6	38.90	38.90	2	5,353	0.04%
2018/10/02	9	39.59	7	39.70	39.50	2	5,297	0.04%
2018/10/01	4	40.01	3	39.92	39.90	1	5,281	0.02%
2018/09/28	3	41.33	1	40.60	40.60	2	5,253	0.04%
2018/09/27	7	42.16	2	42.15	42.20	5	5,235	0.10%
2018/09/26	10	42.86	6	42.98	43.05	4	5,288	0.08%
2018/09/25	0	0.00	1	40.25	40.35	-1	5,267	-0.02%
2018/09/21	2	40.10	1	39.90	39.90	1	5,244	0.02%
2018/09/19	1	39.60	4	40.13	40.05	-3	5,207	-0.06%
2018/09/18	0	0.00	1	39.25	38.50	-1	5,175	-0.02%
2018/09/17	1	39.80	1	39.30	39.30	0	5,159	0.00%
2018/09/13	3	39.48	4	39.30	39.30	-1	5,096	-0.02%
2018/09/12	2	38.85	5	38.48	39.30	-3	5,099	-0.06%
2018/09/11	0	0.00	4	38.68	38.80	-4	5,147	-0.08%
2018/09/10	11	38.57	3	39.27	37.20	8	5,086	0.16%
2018/09/07	4	40.15	6	40.78	39.90	-2	5,012	-0.04%
2018/09/06	0	0.00	2	42.85	42.70	-2	4,873	-0.04%
2018/09/05	5	43.71	0	0.00	43.45	5	4,887	0.10%
2018/09/04	0	0.00	4	43.75	44.35	-4	4,910	-0.08%
2018/08/30	2	44.60	0	0.00	44.10	2	4,956	0.04%
2018/08/29	1	44.60	1	44.50	44.65	0	5,025	0.00%
2018/08/28	1	44.25	7	44.31	44.40	-6	5,106	-0.12%
2018/08/23	4	43.76	2	43.70	44.15	2	5,221	0.04%
2018/08/22	4	44.48	5	44.22	44.35	-1	5,244	-0.02%
2018/08/20	4	42.66	2	42.00	42.10	2	5,034	0.04%
2018/08/17	7	43.61	9	44.34	43.20	-2	5,033	-0.04%
2018/08/16	7	42.71	1	43.60	43.55	6	5,097	0.12%
2018/08/15	26	44.11	2	43.60	42.85	24	5,021	0.48%
2018/08/14	0	0.00	1	45.45	46.15	-1	4,878	-0.02%
2018/08/13	4	46.78	8	46.58	47.05	-4	4,842	-0.08%
2018/08/10	14	48.75	8	48.45	47.05	6	4,764	0.13%
2018/08/09	1	52.10	2	51.70	51.60	-1	4,683	-0.02%
2018/08/08	3	52.53	6	52.48	52.60	-3	4,743	-0.06%
2018/08/07	8	51.66	2	53.65	52.40	6	4,823	0.12%
2018/08/06	1	55.00	0	0.00	55.40	1	4,710	0.02%
2018/08/03	1	54.80	5	54.52	54.80	-4	4,733	-0.08%
2018/08/02	1	54.30	1	54.00	54.00	0	4,757	0.00%
2018/08/01	1	54.80	1	54.60	54.60	0	4,796	0.00%
2018/07/31	0	0.00	2	54.40	53.90	-2	4,998	-0.04%
2018/07/30	2	54.50	1	53.90	53.90	1	5,051	0.02%
2018/07/27	1	54.80	3	54.73	54.80	-2	5,066	-0.04%
2018/07/26	1	53.60	2	53.45	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	3	53.60	53.40	-3	5,193	-0.06%
2018/07/24	0	0.00	1	53.70	53.30	-1	5,409	-0.02%
2018/07/23	0	0.00	12	53.81	53.40	-12	5,553	-0.22%
2018/07/20	1	54.00	2	53.75	53.70	-1	5,622	-0.02%
2018/07/19	2	54.15	0	0.00	53.70	2	5,615	0.04%
2018/07/18	37	53.03	41	54.80	55.00	-4	5,598	-0.07%
2018/07/17	6	52.60	0	0.00	52.50	6	5,448	0.11%
2018/07/16	1	52.50	2	52.75	52.80	-1	5,456	-0.02%
2018/07/13	3	51.80	5	52.74	52.80	-2	5,476	-0.04%
2018/07/12	1	51.50	0	0.00	51.40	1	5,501	0.02%
2018/07/11	1	51.40	0	0.00	51.10	1	5,609	0.02%
2018/07/10	3	51.33	2	51.35	51.20	1	5,642	0.02%
2018/07/09	1	50.80	4	51.60	51.90	-3	5,687	-0.05%
2018/07/06	4	51.38	3	51.77	51.70	1	5,681	0.02%
2018/07/05	2	51.20	11	51.24	51.30	-9	5,724	-0.16%
2018/07/04	14	51.34	77	51.28	50.60	-63	5,784	-1.09%
2018/07/03	22	53.99	14	53.66	52.80	8	5,779	0.14%
2018/07/02	70	57.01	2	57.20	56.60	68	5,676	1.20%
2018/06/29	15	56.67	1	56.30	56.90	14	5,851	0.24%
2018/06/28	3	55.93	0	0.00	55.80	3	6,004	0.05%
2018/06/27	2	57.35	1	57.50	56.90	1	6,064	0.02%
2018/06/26	8	55.80	0	0.00	56.00	8	6,129	0.13%
2018/06/25	1	57.10	1	56.90	56.60	0	6,399	0.00%
2018/06/22	1	56.60	15	56.63	56.70	-14	6,855	-0.20%
2018/06/21	16	57.01	0	0.00	56.50	16	6,885	0.23%
2018/06/20	8	57.88	2	57.40	56.90	6	6,973	0.09%
2018/06/19	1	60.50	7	60.30	59.00	-6	7,225	-0.08%
2018/06/15	4	59.48	9	59.46	59.30	-5	7,445	-0.07%
2018/06/14	3	60.57	9	60.46	59.50	-6	7,359	-0.08%
2018/06/13	11	59.75	2	59.80	59.90	9	7,333	0.12%
2018/06/12	1	59.30	5	60.00	59.20	-4	7,402	-0.05%
2018/06/11	5	59.70	0	0.00	59.60	5	7,387	0.07%
2018/06/08	0	0.00	1	60.30	60.20	-1	7,373	-0.01%
2018/06/07	10	60.85	0	0.00	59.70	10	7,417	0.13%
2018/06/06	3	60.47	2.1	60.60	60.60	0.9	7,372	0.01%
2018/06/05	1	60.10	25	59.81	59.90	-24	7,306	-0.33%
2018/06/04	3	59.30	3	58.97	59.20	0	7,203	0.00%
2018/06/01	1	58.40	0	0.00	58.50	1	7,200	0.01%
2018/05/31	14	58.95	2	59.10	58.60	12	7,188	0.17%
2018/05/30	3	58.90	6	58.82	58.50	-3	7,156	-0.04%
2018/05/29	2	58.45	0	0.00	58.30	2	7,114	0.03%
2018/05/28	1	58.90	1	59.30	58.60	0	7,133	0.00%
2018/05/25	4	58.35	0	0.00	58.20	4	7,156	0.06%
2018/05/24	2	58.45	16	58.80	59.10	-14	7,129	-0.20%
2018/05/23	3	57.47	1	57.80	57.20	2	7,063	0.03%
2018/05/22	3	59.43	2	58.70	58.10	1	7,053	0.01%
2018/05/21	1	59.10	2	59.10	58.70	-1	7,088	-0.01%
2018/05/18	1	58.60	5	58.80	58.30	-4	7,084	-0.06%
2018/05/17	6	59.85	5	61.00	59.50	1	7,133	0.01%
2018/05/16	3	58.67	2	58.60	58.40	1	6,987	0.01%
2018/05/15	4	57.98	6	58.47	57.80	-2	7,014	-0.03%
2018/05/14	8	56.91	2	56.80	56.80	6	7,104	0.08%
2018/05/11	1	56.90	2	56.50	56.40	-1	7,124	-0.01%
2018/05/10	1	56.80	1	56.70	56.50	0	7,105	0.00%
2018/05/08	4	58.03	3	58.17	57.50	1	7,379	0.01%
2018/05/07	15	56.65	2	56.85	56.70	13	7,288	0.18%
2018/05/04	2	58.70	3	58.80	58.50	-1	7,268	-0.01%
2018/05/03	1	58.10	2	58.20	58.10	-1	7,256	-0.01%
2018/05/02	8	58.91	2	59.05	58.40	6	7,308	0.08%
2018/04/30	7	58.61	16	58.37	60.50	-9	7,271	-0.12%
2018/04/27	27	56.44	9	58.08	55.00	18	7,150	0.25%
2018/04/26	7	59.21	3	59.13	57.40	4	7,033	0.06%
2018/04/25	1	60.80	0	0.00	60.70	1	6,981	0.01%
2018/04/24	1	60.00	6	60.82	60.00	-5	7,009	-0.07%
2018/04/23	1	61.40	0	0.00	61.20	1	7,046	0.01%
2018/04/20	5	61.90	1	62.50	62.50	4	7,074	0.06%
2018/04/19	3	61.77	4	61.43	61.50	-1	7,065	-0.01%
2018/04/18	2	61.90	3	61.97	61.80	-1	7,038	-0.01%
2018/04/17	13	62.94	10	61.99	61.80	3	7,018	0.04%
2018/04/16	2	62.15	25	62.50	62.10	-23	6,974	-0.33%
2018/04/13	3	63.97	20	63.31	63.00	-17	6,967	-0.24%
2018/04/12	3	63.97	5	63.56	63.60	-2	7,059	-0.03%
2018/04/11	3	64.27	4	64.58	63.70	-1	7,116	-0.01%
2018/04/10	10	65.08	1	64.30	64.50	9	7,222	0.12%
2018/04/09	86	66.94	109	66.73	66.50	-23	7,178	-0.32%	大賣/
2018/04/03	6	67.53	14	67.16	67.60	-8	7,098	-0.11%
2018/04/02	8	68.58	4	68.15	67.30	4	7,089	0.06%
2018/03/31	31	67.67	6	68.25	68.10	25	6,997	0.36%
2018/03/30	5	66.86	4	67.28	66.30	1	6,861	0.01%
2018/03/29	3	66.60	3	66.57	66.30	0	6,865	0.00%
2018/03/28	13	66.81	11	65.81	66.20	2	6,917	0.03%
2018/03/27	12	66.81	17	66.71	67.00	-5	7,085	-0.07%
2018/03/26	8	63.48	1	63.90	63.00	7	6,669	0.10%
2018/03/23	4	64.03	22	64.27	63.90	-18	6,718	-0.27%
2018/03/22	58	68.48	10	68.67	66.00	48	6,790	0.71%
2018/03/21	21	66.27	12	65.07	67.60	9	6,851	0.13%
2018/03/20	1	62.10	2	61.70	62.00	-1	6,794	-0.01%
2018/03/19	0	0.00	10	62.71	62.40	-10	6,891	-0.15%
2018/03/16	1	62.30	3	62.90	62.30	-2	6,897	-0.03%
2018/03/15	9	62.20	0	0.00	61.80	9	6,835	0.13%
2018/03/14	0	0.00	2	62.20	62.30	-2	6,820	-0.03%
2018/03/13	4	63.00	11	63.09	63.00	-7	6,827	-0.10%
2018/03/09	1	61.10	1	61.50	61.10	0	6,828	0.00%
2018/03/08	0	0.00	2	61.00	61.10	-2	6,825	-0.03%
2018/03/07	2	60.00	1	59.20	60.50	1	6,847	0.01%
2018/03/06	2	60.65	0	0.00	60.50	2	6,860	0.03%
2018/03/05	9	61.92	1	62.30	60.50	8	6,887	0.12%
2018/03/02	2	61.40	0	0.00	61.00	2	6,868	0.03%
2018/03/01	0	0.00	1	61.50	61.40	-1	6,871	-0.01%
2018/02/27	3	62.33	0	0.00	61.00	3	6,895	0.04%
2018/02/26	1	63.10	0	0.00	62.20	1	6,970	0.01%
2018/02/23	2	62.95	12	62.65	62.50	-10	7,025	-0.14%
2018/02/22	6	62.08	0	0.00	62.00	6	7,022	0.09%
2018/02/21	11	62.87	3	62.33	63.00	8	7,023	0.11%
2018/02/12	2	60.20	1	60.20	59.90	1	6,981	0.01%
2018/02/09	26	59.37	1	58.30	60.00	25	7,002	0.36%
2018/02/08	2	62.75	6	62.23	62.10	-4	6,923	-0.06%
2018/02/07	6	63.52	5	63.80	63.50	1	6,972	0.01%
2018/02/06	8	63.26	0	0.00	62.30	8	6,922	0.12%
2018/02/05	3	68.33	4	68.93	68.60	-1	6,841	-0.01%
2018/02/02	1	71.00	4	70.55	70.60	-3	6,869	-0.04%
2018/02/01	62	71.26	60	70.50	70.50	2	6,928	0.03%
2018/01/31	7	72.97	7	73.14	71.00	0	6,891	0.00%
2018/01/30	1	71.00	11	71.40	71.40	-10	6,613	-0.15%
2018/01/29	2	70.45	3	70.53	70.20	-1	6,547	-0.02%
2018/01/26	1	68.90	2	69.20	69.30	-1	6,519	-0.02%
2018/01/25	9	69.51	17	69.95	68.60	-8	6,529	-0.12%
2018/01/24	53	69.49	51	69.20	69.20	2	6,512	0.03%
2018/01/23	12	69.72	6	70.27	69.50	6	6,482	0.09%
2018/01/22	1	71.40	8	71.03	71.20	-7	6,471	-0.11%
2018/01/19	3	71.63	2	71.35	71.10	1	6,489	0.02%
2018/01/18	3	72.23	0	0.00	72.00	3	6,477	0.05%
2018/01/17	3	73.47	1	72.60	73.00	2	6,488	0.03%
2018/01/16	0	0.00	1	73.20	72.60	-1	6,478	-0.02%
2018/01/15	1	71.90	6	72.02	71.80	-5	6,461	-0.08%
2018/01/12	1	71.10	0	0.00	71.30	1	6,496	0.02%
2018/01/11	13	70.57	1	70.40	70.20	12	6,582	0.18%
2018/01/10	5	71.28	0	0.00	70.80	5	6,671	0.07%
2018/01/09	4	72.65	3	72.50	72.30	1	6,799	0.01%
2018/01/08	19	72.99	6	72.58	72.00	13	6,845	0.19%
2018/01/05	5	75.48	2	75.60	75.20	3	6,877	0.04%
2018/01/04	5	75.68	9	75.84	75.60	-4	6,877	-0.06%
2018/01/03	3	74.30	6.1	74.59	74.20	-3.1	6,916	-0.04%
2018/01/02	1	74.00	7	73.90	73.90	-6	6,985	-0.09%