宏達電 (2498)-元大-中壢券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
2,266張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/12/11	16	43.55	16	43.48	43.60	0	9,081	0.00%
2024/12/10	18	43.77	18	43.93	43.70	0	9,108	0.00%
2024/12/09	54	43.42	45	43.91	43.40	9	9,128	0.10%
2024/12/06	24	44.41	24	44.88	44.35	0	9,141	0.00%
2024/12/05	35	45.08	31	45.16	44.95	4	9,135	0.04%
2024/12/04	22	45.50	23	44.84	45.50	-1	9,197	-0.01%
2024/12/03	68	44.52	66	45.46	44.35	2	9,189	0.02%
2024/12/02	1.1	44.99	0	0.00	44.25	1.1	9,122	0.01%
2024/11/29	0	44.95	1	44.50	45.10	-1	9,093	-0.01%
2024/11/28	0	0.00	17	45.03	44.55	-17	9,066	-0.19%
2024/11/27	66	45.87	68	47.01	45.70	-2	8,970	-0.02%
2024/11/26	185	47.06	186.1	47.17	46.95	-1.1	8,830	-0.01%	大買/大賣/
2024/11/25	21.1	46.27	37.1	46.02	47.30	-16	8,599	-0.19%
2024/11/22	16	43.18	16	43.76	43.00	0	8,325	0.00%
2024/11/21	7	43.05	8	43.10	43.05	-1	8,338	-0.01%
2024/11/20	0	0.00	0.4	43.00	42.95	-0.4	8,400	0.00%
2024/11/19	0	0.00	10	43.01	43.30	-10	8,411	-0.12%
2024/11/18	22	42.72	17	42.74	42.85	5	8,411	0.06%
2024/11/15	24	42.95	27	43.43	42.95	-3	8,400	-0.04%
2024/11/14	59	42.58	55.2	43.25	42.50	3.8	8,377	0.05%
2024/11/13	15	43.97	104	44.73	43.90	-89	8,331	-1.07%	大賣/
2024/11/12	32	44.89	33	44.99	44.75	-1	8,351	-0.01%
2024/11/11	20.1	45.03	20	43.86	45.10	0.1	8,344	0.00%
2024/11/08	24.1	44.27	24.2	44.89	44.35	-0.1	8,338	0.00%
2024/11/07	17	44.82	10.1	44.35	44.95	6.9	8,390	0.08%
2024/11/06	16	43.92	20	44.35	43.80	-4	8,412	-0.05%
2024/11/05	39	44.12	43	44.41	44.10	-4	8,453	-0.05%
2024/11/04	32.3	43.55	31	42.79	43.55	1.3	8,560	0.02%
2024/11/01	29.3	43.09	138	42.99	43.10	-108.7	8,647	-1.26%	大賣/鉅額交易
2024/10/30	31	44.12	30	44.29	44.00	1	8,625	0.01%
2024/10/29	60.3	44.36	63.1	45.02	44.30	-2.8	8,670	-0.03%
2024/10/28	42	45.91	42	45.24	45.70	0	8,623	0.00%
2024/10/25	24	45.64	22	45.90	45.60	2	8,590	0.02%
2024/10/24	90	45.94	875	45.92	45.85	-785	8,579	-9.15%	大賣/鉅額交易
2024/10/23	98.1	47.80	82	48.30	47.60	16.1	8,427	0.19%
2024/10/22	23	47.89	26.5	47.84	47.90	-3.5	8,331	-0.04%
2024/10/21	34	48.06	30	48.64	48.00	4	8,363	0.05%
2024/10/18	82.3	48.45	77	49.14	48.40	5.3	8,356	0.06%
2024/10/17	43.3	48.63	49	48.46	48.65	-5.8	8,247	-0.07%
2024/10/16	58	48.12	51.1	48.10	47.80	6.9	8,203	0.08%
2024/10/15	111.1	48.52	116	48.71	48.60	-4.9	8,126	-0.06%	大買/大賣/
2024/10/14	41	47.61	50	47.57	47.65	-9	8,029	-0.11%
2024/10/11	65	47.64	58	48.15	47.50	7	8,014	0.09%
2024/10/09	102	48.27	121.5	48.93	48.20	-19.5	7,955	-0.25%	大買/大賣/
2024/10/08	200.5	49.79	190.1	49.97	49.70	10.5	7,827	0.13%	大買/大賣/
2024/10/07	256.1	51.57	180.2	51.47	51.50	75.9	7,596	1.00%	大買/大賣/
2024/10/04	482	53.99	161.1	53.18	52.00	320.9	7,325	4.38%	大買/大賣/鉅額交易
2024/10/01	1,088.5	49.13	334.8	49.66	52.00	753.7	6,000	12.56%	大買/大賣/鉅額交易
2024/09/30	116	47.36	96	47.14	47.35	20	5,144	0.39%	大買/
2024/09/27	81	45.26	100	45.20	45.25	-19	4,849	-0.39%
2024/09/26	64.1	44.46	59	45.18	44.20	5.1	4,852	0.11%
2024/09/25	10	44.06	8	44.66	44.00	2	4,798	0.04%
2024/09/24	18	44.09	19.1	44.36	44.00	-1.1	4,800	-0.02%
2024/09/23	15	44.63	14	44.99	44.50	1	4,824	0.02%
2024/09/20	34	44.88	34	45.51	44.65	0	4,885	0.00%
2024/09/19	29.1	45.08	25	44.91	45.25	4.1	4,917	0.08%
2024/09/18	63	44.94	63.4	46.30	44.80	-0.4	5,096	-0.01%
2024/09/16	17.1	45.65	32	45.68	45.65	-14.9	5,570	-0.27%
2024/09/13	13.4	45.35	14	44.76	45.45	-0.6	5,934	-0.01%
2024/09/12	0	0.00	5	44.25	44.15	-5	5,920	-0.08%
2024/09/11	2	43.40	13	43.22	43.40	-11	5,950	-0.18%
2024/09/10	26	42.46	22.4	43.59	42.45	3.6	5,973	0.06%
2024/09/09	14.4	43.73	2	43.70	43.90	12.4	5,992	0.21%
2024/09/06	43	44.38	42	44.24	44.55	1	6,028	0.02%
2024/09/05	4	44.41	14	44.03	44.15	-10	6,108	-0.16%
2024/09/04	3	42.27	0	0.00	42.05	3	6,165	0.05%
2024/09/03	16	43.95	16	44.42	43.95	0	6,438	0.00%
2024/09/02	7	44.48	66	44.73	44.45	-59	6,454	-0.91%
2024/08/30	5	44.50	25	44.65	44.50	-20	6,480	-0.31%
2024/08/29	19	44.67	12.7	44.61	44.65	6.3	6,511	0.10%
2024/08/28	35	45.20	35.4	45.48	45.00	-0.4	6,511	-0.01%
2024/08/27	28	45.46	30	44.87	45.50	-2	6,648	-0.03%
2024/08/26	60.5	45.41	75.1	45.36	45.50	-14.6	6,654	-0.22%
2024/08/23	31	43.90	34	43.70	43.95	-3	6,633	-0.04%
2024/08/22	61	44.17	50	43.81	44.30	11	6,625	0.17%
2024/08/21	34	42.84	30	42.89	42.95	4	6,599	0.06%
2024/08/20	11	42.75	8	42.62	42.70	3	6,590	0.05%
2024/08/19	31	42.07	11	41.96	42.05	20	6,592	0.30%
2024/08/16	15	42.02	16.5	41.94	42.10	-1.5	6,599	-0.02%
2024/08/15	46	41.18	49.5	41.16	41.25	-3.5	6,589	-0.05%
2024/08/14	33	40.82	34.1	40.78	40.80	-1.1	6,580	-0.02%
2024/08/13	16.1	39.73	16	39.24	39.75	0.1	6,536	0.00%
2024/08/12	8	39.54	5	39.75	39.50	3	6,531	0.05%
2024/08/09	5	40.25	1	40.15	38.75	4	6,522	0.06%
2024/08/08	5	38.70	5	39.20	39.05	0	6,439	0.00%
2024/08/07	2	39.57	10.6	39.09	39.45	-8.6	6,441	-0.13%
2024/08/06	24	37.49	44.2	37.73	37.80	-20.2	6,471	-0.31%
2024/08/05	23.1	39.00	13.3	39.33	38.70	9.8	6,337	0.15%
2024/08/02	24	42.95	45	44.08	42.95	-21	6,230	-0.34%
2024/08/01	15	44.28	6	44.43	45.00	9	6,201	0.15%
2024/07/31	3	43.20	4	43.33	44.05	-1	6,132	-0.02%
2024/07/30	0	0.00	4	42.94	43.20	-4	6,085	-0.07%
2024/07/29	14	42.54	14.1	43.21	42.30	-0.1	6,086	0.00%
2024/07/26	10	43.40	1	43.35	43.25	9	6,074	0.15%
2024/07/23	46.2	44.40	53	44.53	44.35	-6.8	6,090	-0.11%
2024/07/22	52	43.98	44	44.35	43.90	8	6,083	0.13%
2024/07/19	49	45.12	35	45.37	45.10	14	6,045	0.23%
2024/07/18	48	46.10	19	46.07	46.15	29	5,992	0.48%
2024/07/17	12	46.17	15	46.33	46.10	-3	5,951	-0.05%
2024/07/16	62	46.60	41.3	46.99	46.45	20.8	5,984	0.35%
2024/07/15	45	45.88	45	46.33	45.80	0	5,987	0.00%
2024/07/12	17	47.04	54	46.91	46.90	-37	5,959	-0.62%
2024/07/11	39	46.79	61	47.24	46.70	-22	5,934	-0.37%
2024/07/10	51	47.21	48	47.53	47.15	3	5,978	0.05%
2024/07/09	68	46.78	60	46.75	46.80	8	5,931	0.14%
2024/07/08	43	47.57	44	48.12	47.50	-1	5,888	-0.02%
2024/07/05	50.4	48.12	71.1	47.52	48.00	-20.7	5,851	-0.35%
2024/07/04	28	45.90	11	45.70	45.90	17	5,656	0.30%
2024/07/03	44	45.34	23	45.32	45.45	21	5,681	0.37%
2024/07/02	42	45.33	30	45.26	45.20	12	5,655	0.21%
2024/07/01	8	45.91	4	46.34	45.70	4	5,620	0.07%
2024/06/28	13	46.17	18	46.42	46.15	-5	5,614	-0.09%
2024/06/27	17.6	45.98	39	46.27	45.95	-21.5	5,624	-0.38%
2024/06/26	35.5	46.67	32	47.42	46.60	3.5	5,580	0.06%
2024/06/25	58.1	47.55	79	47.56	47.55	-21	5,513	-0.38%
2024/06/24	92.7	47.52	113.1	48.52	47.50	-20.4	5,451	-0.37%	大賣/
2024/06/21	371.1	49.10	349.3	49.33	49.25	21.8	5,313	0.41%	大買/大賣/
2024/06/20	140.4	47.99	127.6	47.07	48.05	12.8	4,903	0.26%	大買/大賣/
2024/06/19	25.1	45.41	31.1	45.67	45.40	-6.1	4,535	-0.13%
2024/06/18	45	45.76	43.5	46.20	45.70	1.6	4,530	0.03%
2024/06/17	24.5	46.03	10.4	45.76	46.05	14.2	4,514	0.31%
2024/06/14	29	45.35	28.2	45.58	45.20	0.8	4,460	0.02%
2024/06/13	169	45.26	157.3	45.90	45.20	11.7	4,407	0.27%	大買/大賣/
2024/06/12	64	45.54	61	45.37	45.65	3	4,312	0.07%
2024/06/11	94.5	45.50	89	45.90	45.40	5.5	4,227	0.13%
2024/06/07	63	46.28	82.3	45.35	46.15	-19.3	4,145	-0.46%
2024/06/06	25	42.92	25	43.25	42.85	0	3,858	0.00%
2024/06/05	16	43.29	16	43.81	43.15	0	3,841	0.00%
2024/06/04	33	43.82	29	44.19	43.70	4	3,945	0.10%
2024/06/03	19	44.00	21	44.08	44.00	-2	4,003	-0.05%
2024/05/31	67	43.82	66	44.66	43.60	1	4,148	0.02%
2024/05/30	18	43.24	13	43.46	43.15	5	4,029	0.12%
2024/05/29	51	43.47	50.1	43.84	43.30	0.9	4,067	0.02%
2024/05/28	11	43.17	17	43.26	43.40	-6	4,037	-0.15%
2024/05/27	22.1	43.20	16	42.90	43.30	6.1	4,072	0.15%
2024/05/24	16	42.00	12	41.99	42.05	4	4,234	0.09%
2024/05/23	15.1	42.61	13	42.96	42.50	2.1	4,241	0.05%
2024/05/22	10	43.54	8	43.59	43.50	2	4,278	0.05%
2024/05/21	10	42.75	15	42.87	42.70	-5	4,302	-0.12%
2024/05/20	34	43.40	15	43.31	43.40	19	4,363	0.44%
2024/05/17	12	43.15	17	42.98	43.20	-5	4,402	-0.11%
2024/05/16	7.1	43.23	11	42.88	43.25	-4	4,424	-0.09%
2024/05/15	17	42.60	18	42.55	42.60	-1	4,435	-0.02%
2024/05/14	3.1	42.33	2	42.40	42.25	1.1	4,440	0.02%
2024/05/13	33	42.01	31	42.20	42.00	2	4,541	0.04%
2024/05/10	30.1	41.57	39	41.24	41.60	-8.9	4,543	-0.20%
2024/05/09	9	41.65	9	42.03	41.60	0	4,525	0.00%
2024/05/08	11	42.28	12	41.73	42.45	-1	4,553	-0.02%
2024/05/07	23	42.04	29	41.90	42.00	-6	4,588	-0.13%
2024/05/06	7.3	42.87	4	43.08	42.80	3.3	4,583	0.07%
2024/05/03	9	42.97	7	43.19	42.85	2	4,605	0.04%
2024/05/02	14	42.65	12	42.98	42.65	2	4,628	0.04%
2024/04/30	13	42.72	10	42.95	42.65	3	4,710	0.06%
2024/04/29	17.2	43.38	19	43.06	43.40	-1.8	4,755	-0.04%
2024/04/26	0.1	42.25	0	0.00	42.05	0.1	4,783	0.00%
2024/04/25	29.1	41.66	29	41.67	41.70	0.1	4,837	0.00%
2024/04/24	9.1	42.40	8	42.46	42.40	1.1	4,880	0.02%
2024/04/23	0	42.00	2	42.05	42.15	-2	4,994	-0.04%
2024/04/22	25	41.45	25	42.54	41.45	0	5,075	0.00%
2024/04/19	6.2	41.41	6	41.49	41.45	0.2	5,086	0.00%
2024/04/18	2	42.30	0.2	42.62	43.25	1.9	5,124	0.04%
2024/04/17	2.1	42.95	2	43.20	42.80	0.1	5,293	0.00%
2024/04/16	1.2	43.24	7	43.65	42.90	-5.8	5,669	-0.10%
2024/04/15	5	45.30	2	45.25	45.15	3	6,724	0.04%
2024/04/12	13	46.10	16	45.91	46.05	-3	7,381	-0.04%
2024/04/11	31.2	45.60	33	45.88	45.55	-1.8	7,361	-0.02%
2024/04/10	10	46.47	8	46.68	46.40	2	7,393	0.03%
2024/04/09	32.3	46.57	56.2	46.57	46.65	-23.9	7,483	-0.32%
2024/04/08	16	47.34	14	47.21	47.45	2	7,516	0.03%
2024/04/03	12	47.01	11	46.80	47.20	1	7,548	0.01%
2024/04/02	14.1	47.54	13	47.84	47.50	1.1	7,602	0.01%
2024/04/01	10.1	48.20	16	47.97	48.25	-5.9	7,772	-0.08%
2024/03/29	11	47.26	10	47.71	47.20	1	7,874	0.01%
2024/03/28	12	47.81	15.1	47.55	47.65	-3.1	8,335	-0.04%
2024/03/27	14	47.62	26	48.19	47.65	-12	8,601	-0.14%
2024/03/26	22	47.84	29	47.89	47.85	-7	8,590	-0.08%
2024/03/25	110	48.11	107	48.76	48.00	3	8,579	0.03%	大買/大賣/
2024/03/22	8	47.45	8	46.89	47.45	0	8,472	0.00%
2024/03/21	15.3	47.05	17.1	46.70	47.05	-1.7	8,556	-0.02%
2024/03/20	14	46.00	16	45.71	46.00	-2	8,743	-0.02%
2024/03/19	12	45.72	9	45.60	45.65	3	9,139	0.03%
2024/03/18	0	0.00	1	45.40	45.80	-1	9,152	-0.01%
2024/03/15	10	45.21	33	45.46	45.15	-23	9,180	-0.25%
2024/03/14	12	45.50	12	45.91	45.50	0	9,179	0.00%
2024/03/13	33	46.10	82	46.28	45.90	-49	9,195	-0.53%
2024/03/12	9	46.97	11.1	46.71	47.25	-2.1	9,209	-0.02%
2024/03/11	10	46.20	13	46.19	46.20	-3	9,198	-0.03%
2024/03/08	37.2	45.99	35	46.52	45.90	2.2	9,224	0.02%
2024/03/07	80.2	47.10	82	47.59	47.00	-1.8	9,146	-0.02%
2024/03/06	76.1	47.18	146.4	47.63	47.10	-70.3	9,092	-0.77%	大賣/
2024/03/05	28	48.92	22	49.37	48.90	6	8,969	0.07%
2024/03/04	9	49.23	21	49.46	49.20	-12	8,958	-0.13%
2024/03/01	64	49.03	33	49.40	48.95	31	8,982	0.35%
2024/02/29	83	48.82	16.5	48.82	48.75	66.5	8,985	0.74%
2024/02/27	118	49.24	101	49.65	48.60	17	9,009	0.19%	大買/大賣/
2024/02/26	12	48.78	10	48.73	49.00	2	8,870	0.02%
2024/02/23	14.1	48.59	7	49.13	48.50	7.1	8,971	0.08%
2024/02/22	14	49.00	17	49.49	49.00	-3	8,973	-0.03%
2024/02/21	12	49.58	13	49.09	49.55	-1	9,009	-0.01%
2024/02/20	11.1	49.30	12	49.98	49.20	-0.9	9,182	-0.01%
2024/02/19	14	50.06	11	50.30	50.00	3	9,162	0.03%
2024/02/16	14	49.98	28	49.84	50.00	-14	9,254	-0.15%
2024/02/15	34	49.18	17	48.86	49.35	17	9,323	0.18%
2024/02/05	36.1	49.09	34	49.55	49.05	2.1	9,356	0.02%
2024/02/02	16	50.12	17	50.84	50.00	-1	9,286	-0.01%
2024/02/01	18	50.70	19.2	50.02	50.70	-1.2	9,271	-0.01%
2024/01/31	11.2	49.14	12	49.79	49.10	-0.8	9,321	-0.01%
2024/01/30	20	49.54	18	50.08	49.50	2	9,409	0.02%
2024/01/29	12.1	50.48	12.5	50.10	50.50	-0.4	9,445	0.00%
2024/01/26	29	50.00	9	50.32	50.00	20	9,673	0.21%
2024/01/25	14.2	50.53	15	51.23	50.50	-0.8	9,699	-0.01%
2024/01/24	36	51.48	34.1	52.49	51.40	1.9	9,681	0.02%
2024/01/23	27	51.70	36.8	51.91	51.70	-9.8	9,628	-0.10%
2024/01/22	14	51.37	18	50.77	51.50	-4	9,589	-0.04%
2024/01/19	16	50.24	17.2	50.17	50.30	-1.2	9,606	-0.01%
2024/01/18	27.3	50.34	20.3	49.54	50.40	7	9,580	0.07%
2024/01/17	35.1	49.24	25	49.94	49.15	10.1	9,534	0.11%
2024/01/16	26	50.31	30	50.46	50.30	-4	9,430	-0.04%
2024/01/15	17.1	51.33	33	51.65	51.30	-15.9	9,357	-0.17%
2024/01/12	115	51.64	67	52.06	51.60	48	9,351	0.51%	大買/
2024/01/11	83	52.17	78.1	52.52	52.10	4.9	9,297	0.05%
2024/01/10	158.4	52.61	138.2	52.69	52.20	20.1	9,242	0.22%	大買/大賣/
2024/01/09	375.4	54.54	383.2	54.41	54.70	-7.7	8,994	-0.09%	大買/大賣/
2024/01/08	30.3	52.92	133.2	53.53	52.90	-102.9	7,866	-1.31%	大賣/鉅額交易
2024/01/05	18.1	48.91	17	49.02	48.90	1.1	7,192	0.02%
2024/01/04	20.5	48.70	24	49.03	48.65	-3.5	7,219	-0.05%
2024/01/03	77.6	49.45	36	49.62	49.40	41.6	7,236	0.57%
2024/01/02	32.1	50.89	24	51.77	50.70	8.1	7,178	0.11%
2023/12/29	16.3	51.30	16	51.58	51.30	0.3	7,236	0.00%
2023/12/28	24.2	51.66	26	52.05	51.60	-1.8	7,246	-0.02%
2023/12/27	50	52.10	54	52.80	52.10	-4	7,194	-0.06%
2023/12/26	60	51.52	62	51.71	51.50	-2	7,015	-0.03%
2023/12/25	123.9	52.51	177.1	53.40	52.00	-53.2	6,901	-0.77%	大買/大賣/
2023/12/22	56.1	51.24	78	50.92	51.20	-21.9	6,432	-0.34%
2023/12/21	6.3	49.15	11	48.90	49.15	-4.7	6,176	-0.08%
2023/12/20	12.1	49.51	14	49.16	49.55	-1.9	6,172	-0.03%
2023/12/19	29	48.64	28	48.61	48.65	1	6,148	0.02%
2023/12/18	117.1	49.56	45	49.98	49.25	72.1	6,148	1.17%	大買/
2023/12/15	104	50.90	94.5	50.70	50.80	9.6	6,065	0.16%	大買/
2023/12/14	64.2	51.69	136	51.36	52.00	-71.8	5,873	-1.22%	大賣/
2023/12/13	11.1	48.29	5	48.44	48.30	6.1	5,425	0.11%
2023/12/12	13	48.29	12	48.63	48.30	1	5,435	0.02%
2023/12/11	7	48.70	7	49.37	48.70	0	5,466	0.00%
2023/12/08	19	49.07	14	49.24	48.85	5	5,475	0.09%
2023/12/07	36	48.45	28	49.49	48.40	8	5,460	0.15%
2023/12/06	12	48.93	7	49.29	48.90	5	5,428	0.09%
2023/12/05	17	49.21	12	49.44	49.20	5	5,435	0.09%
2023/12/04	23	49.79	30	49.58	49.75	-7	5,473	-0.13%
2023/12/01	31	49.48	36	49.53	49.45	-5	5,453	-0.09%
2023/11/30	32	50.03	36	50.14	50.20	-4	5,414	-0.07%
2023/11/29	15	49.66	16	49.84	49.65	-1	5,370	-0.02%
2023/11/28	13	49.93	15.1	49.23	50.00	-2.1	5,348	-0.04%
2023/11/27	20.3	48.53	21	48.91	48.45	-0.8	5,299	-0.01%
2023/11/24	20.1	49.05	16	49.85	49.05	4.1	5,291	0.08%
2023/11/23	29.1	50.17	34	50.37	50.10	-4.9	5,249	-0.09%
2023/11/22	18.2	49.89	21	49.83	50.00	-2.8	5,226	-0.05%
2023/11/21	28	49.29	26	49.12	49.30	2	5,125	0.04%
2023/11/20	32	49.15	30.5	49.34	49.15	1.5	5,091	0.03%
2023/11/17	219	49.39	92	49.44	49.45	127	5,037	2.52%	大買/鉅額交易
2023/11/16	18	48.14	18	47.84	48.15	0	4,841	0.00%
2023/11/15	37	48.00	74	48.08	48.00	-37	4,817	-0.77%
2023/11/14	60.5	47.19	65	47.31	47.20	-4.5	4,728	-0.10%
2023/11/13	43	46.64	45	46.82	46.75	-2	4,668	-0.04%
2023/11/10	10	45.90	11.1	46.22	45.90	-1.1	4,645	-0.02%
2023/11/09	22	46.35	12	47.00	46.30	10	4,668	0.21%
2023/11/08	38	47.35	43	46.77	47.40	-5	4,731	-0.11%
2023/11/07	65.1	46.08	57	46.21	46.05	8.1	4,652	0.17%
2023/11/06	62	48.05	65	48.02	48.10	-3	4,602	-0.07%
2023/11/03	91	47.80	86	47.05	47.40	5	4,549	0.11%
2023/11/02	10	45.81	17.5	45.77	45.85	-7.5	4,356	-0.17%
2023/11/01	9	44.69	8	44.54	44.75	1	4,470	0.02%
2023/10/31	9.5	44.29	12	45.08	44.10	-2.5	4,598	-0.05%
2023/10/30	3	45.90	3	46.42	45.75	0	4,807	0.00%
2023/10/27	54	46.14	51	46.75	46.00	3	4,872	0.06%
2023/10/26	8.3	45.17	10	45.58	45.15	-1.7	4,880	-0.04%
2023/10/25	9	46.60	8.2	46.36	46.60	0.8	4,945	0.02%
2023/10/24	14.1	45.53	13	45.06	45.70	1.1	5,041	0.02%
2023/10/23	11	45.30	12	45.23	45.30	-1	5,087	-0.02%
2023/10/20	28	45.64	26	44.92	45.70	2	5,146	0.04%
2023/10/19	22.5	45.84	20.3	45.99	45.85	2.2	5,182	0.04%
2023/10/18	62.7	46.59	91	46.97	46.60	-28.3	5,274	-0.54%
2023/10/17	37.6	48.51	88.1	49.28	48.10	-50.5	5,172	-0.98%
2023/10/16	9.3	49.11	8	49.52	49.05	1.3	5,121	0.03%
2023/10/13	13	50.10	14	49.78	50.10	-1	5,240	-0.02%
2023/10/12	18.5	50.28	18	49.99	50.30	0.5	5,366	0.01%
2023/10/11	29	49.31	27	50.24	49.25	2	5,491	0.04%
2023/10/06	29	49.67	26	49.81	49.65	3	5,673	0.05%
2023/10/05	29.1	50.34	29	49.00	50.30	0.1	6,014	0.00%
2023/10/04	14	47.48	14	48.00	47.45	0	6,175	0.00%
2023/10/03	10	48.81	7	49.46	48.75	3	6,183	0.05%
2023/10/02	3	49.10	4	49.15	49.10	-1	6,297	-0.02%
2023/09/28	5	48.10	5	48.55	48.10	0	6,410	0.00%
2023/09/27	2	48.60	2	48.78	48.60	0	6,431	0.00%
2023/09/26	21.1	48.77	17	49.03	48.65	4.1	6,496	0.06%
2023/09/25	10	49.58	7	49.81	49.45	3	6,506	0.05%
2023/09/22	11	49.62	12	48.64	49.65	-1	6,536	-0.02%
2023/09/21	25.1	48.47	27	48.62	48.45	-1.9	6,600	-0.03%
2023/09/20	11	49.23	20	49.58	49.20	-9	6,605	-0.14%
2023/09/19	11.2	49.55	9	50.22	49.45	2.2	6,662	0.03%
2023/09/18	4	50.50	5	50.38	50.50	-1	6,695	-0.01%
2023/09/15	13.1	50.46	11	50.69	50.40	2.1	6,888	0.03%
2023/09/14	10.3	50.50	16	50.49	50.90	-5.7	6,926	-0.08%
2023/09/13	12	49.48	13	49.56	49.50	-1	6,999	-0.01%
2023/09/12	10.1	49.79	10	49.51	49.80	0.1	7,080	0.00%
2023/09/11	9.1	49.37	16	50.18	49.30	-6.9	7,089	-0.10%
2023/09/08	13	50.15	11	50.46	50.10	2	7,114	0.03%
2023/09/07	23	51.08	18.1	51.85	51.00	4.9	7,133	0.07%
2023/09/06	14	52.00	12	52.43	51.80	2	7,155	0.03%
2023/09/05	5	52.96	5.1	52.80	53.00	-0.1	7,188	0.00%
2023/09/04	3	52.67	14	52.43	52.70	-11	7,287	-0.15%
2023/09/01	7	52.26	7	52.34	52.10	0	7,380	0.00%
2023/08/31	18.2	52.83	20	53.12	52.80	-1.8	7,669	-0.02%
2023/08/30	9.1	52.39	15	52.39	52.50	-5.9	8,030	-0.07%
2023/08/29	1	51.80	2	51.35	51.80	-1	8,139	-0.01%
2023/08/28	7	50.40	10	50.84	50.40	-3	8,214	-0.04%
2023/08/25	2.1	51.21	5.2	51.43	51.10	-3.1	8,264	-0.04%
2023/08/24	12	51.21	15	51.38	51.10	-3	8,394	-0.04%
2023/08/23	5	51.38	5	51.28	51.50	0	8,696	0.00%
2023/08/22	18	51.01	14	51.75	50.70	4	8,767	0.05%
2023/08/21	3	51.30	3.1	51.40	51.20	-0.1	8,833	0.00%
2023/08/18	11	50.69	8	51.05	50.70	3	8,856	0.03%
2023/08/17	40	50.37	42	50.45	51.00	-2	8,893	-0.02%
2023/08/16	22	50.17	20	49.35	50.40	2	8,956	0.02%
2023/08/15	18	49.95	25	49.80	50.00	-7	8,958	-0.08%
2023/08/14	38.3	49.13	39	49.49	49.10	-0.7	9,137	-0.01%
2023/08/11	11.1	50.19	9	50.56	50.10	2.1	9,121	0.02%
2023/08/10	27.2	50.54	22	50.77	50.50	5.2	9,128	0.06%
2023/08/09	18.1	51.85	19	51.81	51.90	-0.9	9,074	-0.01%
2023/08/08	42.4	51.89	39	51.95	51.90	3.4	9,086	0.04%
2023/08/07	40.1	52.26	34	50.31	52.30	6.1	9,133	0.07%
2023/08/04	7.5	51.43	9	51.26	51.10	-1.5	9,024	-0.02%
2023/08/02	67.1	53.20	52	54.51	52.50	15.1	8,926	0.17%
2023/08/01	16	55.73	16	56.28	55.60	0	8,713	0.00%
2023/07/31	20	55.86	17	56.38	55.80	3	8,672	0.03%
2023/07/28	38	56.04	32	56.18	56.00	6	8,619	0.07%
2023/07/27	22	56.78	27	56.48	57.20	-5	8,602	-0.06%
2023/07/26	30	55.76	25	56.02	55.50	5	8,529	0.06%
2023/07/25	18	55.71	20	56.10	55.70	-2	8,563	-0.02%
2023/07/24	51.3	56.41	32	57.03	56.30	19.3	8,609	0.22%
2023/07/21	42	56.86	23	57.01	57.80	19	8,621	0.22%
2023/07/20	13	56.77	16.8	56.25	57.00	-3.8	8,657	-0.04%
2023/07/19	24.1	55.98	28.1	56.51	55.60	-4	8,690	-0.05%
2023/07/18	86	57.54	43.5	58.10	56.70	42.5	8,788	0.48%
2023/07/17	104.1	58.14	82	58.06	58.50	22.1	8,914	0.25%	大買/
2023/07/14	146	58.86	95	58.81	58.80	51	8,991	0.57%	大買/
2023/07/13	95	58.65	126.5	59.00	58.40	-31.5	8,953	-0.35%	大賣/
2023/07/12	197.1	58.31	185.3	58.93	57.70	11.8	8,770	0.13%	大買/大賣/
2023/07/11	114	57.86	104	57.48	58.00	10	8,506	0.12%	大買/大賣/
2023/07/10	28	55.43	24	55.78	55.30	4	8,312	0.05%
2023/07/07	53.2	56.11	49	56.60	55.90	4.2	8,305	0.05%
2023/07/06	31.3	56.99	39	57.27	56.80	-7.7	8,385	-0.09%
2023/07/05	27	56.97	40	57.07	56.80	-13	8,668	-0.15%
2023/07/04	28	57.26	24	56.85	57.20	4	9,133	0.04%
2023/07/03	20	57.25	23	57.27	57.10	-3	9,220	-0.03%
2023/06/30	19	57.07	12	56.83	57.10	7	9,320	0.08%
2023/06/29	59.1	57.17	46	57.64	57.00	13.1	9,382	0.14%
2023/06/28	33.6	56.40	23	56.47	56.40	10.6	9,417	0.11%
2023/06/27	33.2	56.77	16	57.32	56.40	17.2	9,657	0.18%
2023/06/26	51.1	57.49	32	57.77	57.40	19.1	9,898	0.19%
2023/06/21	34.1	58.69	30	58.51	58.70	4.1	10,018	0.04%
2023/06/20	25.1	58.70	25	58.64	58.70	0.1	9,944	0.00%
2023/06/19	74.1	59.00	55	59.49	58.90	19.1	10,023	0.19%
2023/06/16	35.2	60.59	46	60.30	60.50	-10.9	10,044	-0.11%
2023/06/15	16	60.20	13.2	60.48	60.20	2.8	10,095	0.03%
2023/06/14	34.1	60.30	33	60.61	60.20	1.1	10,260	0.01%
2023/06/13	20	60.98	26.1	61.10	61.00	-6.1	10,510	-0.06%
2023/06/12	53.1	60.25	49	60.11	60.20	4.1	10,964	0.04%
2023/06/09	16	60.56	17.2	61.04	60.40	-1.2	11,189	-0.01%
2023/06/08	77.1	60.60	73	61.24	60.40	4.1	11,507	0.04%
2023/06/07	27	61.94	28	61.70	62.00	-1	11,855	-0.01%
2023/06/06	140.2	61.16	130.3	61.71	61.00	9.9	12,463	0.08%	大買/大賣/
2023/06/05	179.2	63.88	177	64.54	63.60	2.2	12,483	0.02%	大買/大賣/
2023/06/02	46	62.91	52	62.84	62.90	-6	12,292	-0.05%
2023/06/01	47.1	62.33	57.1	62.38	62.40	-10	12,408	-0.08%
2023/05/31	45.1	61.87	41.3	62.17	61.80	3.7	12,681	0.03%
2023/05/30	112.1	61.77	90	61.62	61.80	22.1	13,018	0.17%	大買/
2023/05/29	55.3	61.58	86.6	60.51	61.50	-31.3	13,433	-0.23%
2023/05/26	39.4	58.52	43	59.16	58.40	-3.6	13,751	-0.03%
2023/05/25	61	59.55	62	60.27	59.40	-1	14,297	-0.01%
2023/05/24	20	59.58	16.2	59.51	59.60	3.8	14,541	0.03%
2023/05/23	44.1	60.08	38.2	59.94	60.10	5.9	15,234	0.04%
2023/05/22	34.1	60.24	42.1	59.94	60.30	-8	15,543	-0.05%
2023/05/19	35	58.99	45	58.96	59.00	-10	15,668	-0.06%
2023/05/18	172	59.07	171	59.70	58.90	1	15,860	0.01%	大買/大賣/
2023/05/17	23	58.32	24	58.00	58.40	-1	16,248	-0.01%
2023/05/16	16	57.59	21	57.45	57.60	-5	16,400	-0.03%
2023/05/15	22	56.70	20	57.04	56.60	2	16,607	0.01%
2023/05/12	27.1	56.91	20	55.92	57.20	7	17,142	0.04%
2023/05/11	74.5	56.38	63	57.49	56.00	11.5	17,695	0.06%
2023/05/10	36	57.47	32	56.87	57.50	4	18,116	0.02%
2023/05/09	40.1	56.68	36	56.95	56.80	4.1	18,824	0.02%
2023/05/08	32.1	57.55	39	57.56	57.40	-6.9	19,949	-0.03%
2023/05/05	13.1	57.23	13	56.98	57.30	0.1	21,816	0.00%
2023/05/04	44	56.78	35	56.88	56.80	9	22,378	0.04%
2023/05/03	54.1	56.56	45	56.55	56.50	9.1	22,607	0.04%
2023/05/02	31	57.44	30	57.12	57.50	1	22,964	0.00%
2023/04/28	54.2	56.74	93	57.18	56.70	-38.8	23,193	-0.17%
2023/04/27	70	56.20	65	56.07	56.20	5	23,205	0.02%
2023/04/26	49.4	56.41	48	55.78	56.50	1.4	23,243	0.01%
2023/04/25	55.6	56.05	76	56.92	55.90	-20.4	23,544	-0.09%
2023/04/24	39.1	58.08	51	58.38	58.00	-11.9	23,797	-0.05%
2023/04/21	86.4	58.37	86	58.87	58.10	0.4	23,910	0.00%
2023/04/20	111.6	59.98	103.1	60.37	59.60	8.4	23,913	0.04%	大買/大賣/
2023/04/19	104.4	61.89	73.2	62.86	61.70	31.2	23,949	0.13%	大買/
2023/04/18	48.5	63.64	45	64.68	63.30	3.5	24,001	0.01%
2023/04/17	14.1	64.79	9.1	64.78	64.60	5.1	24,530	0.02%
2023/04/14	8	64.24	6	64.43	64.30	2	24,969	0.01%
2023/04/13	12.6	64.22	8.3	64.18	63.70	4.3	25,245	0.02%
2023/04/12	12.6	64.67	2	64.75	64.70	10.6	25,380	0.04%
2023/04/11	50.3	65.40	49.1	64.94	64.30	1.2	25,460	0.00%
2023/04/10	117.3	65.14	129	65.03	65.20	-11.7	25,447	-0.05%	大買/大賣/
2023/04/07	232.1	64.53	222	64.82	64.10	10.1	25,252	0.04%	大買/大賣/
2023/04/06	44.3	63.43	60.5	62.89	63.60	-16.2	24,885	-0.07%
2023/03/31	33	62.57	32	62.12	62.60	1	24,950	0.00%
2023/03/30	24	62.00	32	61.74	62.00	-8	25,029	-0.03%
2023/03/29	61.1	61.57	75	61.88	61.60	-14	25,176	-0.06%
2023/03/28	124.1	61.90	132	62.89	61.70	-7.9	25,355	-0.03%	大買/大賣/
2023/03/27	152	63.86	152.1	64.27	63.60	-0.1	25,215	0.00%	大買/大賣/
2023/03/24	93	63.28	79.8	63.78	63.00	13.2	25,157	0.05%
2023/03/23	42	63.10	42	63.18	63.10	0	25,160	0.00%
2023/03/22	36	63.31	67	63.09	63.30	-31	25,290	-0.12%
2023/03/21	54	62.84	59.2	63.51	62.70	-5.2	25,422	-0.02%
2023/03/20	55	63.01	69	62.64	63.20	-14	25,545	-0.05%
2023/03/17	83.1	62.05	57	61.77	62.20	26.1	25,901	0.10%
2023/03/16	153.3	61.50	135.2	62.01	61.10	18.1	26,237	0.07%	大買/大賣/
2023/03/15	110	63.21	111	63.43	63.00	-1	26,537	0.00%	大買/大賣/
2023/03/14	65.2	62.52	66.4	62.01	62.50	-1.3	26,978	0.00%
2023/03/13	137.5	62.27	166	61.08	62.60	-28.5	27,719	-0.10%	大買/大賣/
2023/03/10	173.1	62.43	159	62.89	62.60	14.1	28,235	0.05%	大買/大賣/
2023/03/09	357	64.97	355.1	65.77	64.40	1.9	29,472	0.01%	大買/大賣/
2023/03/08	85.1	63.49	78	63.85	63.40	7.1	29,774	0.02%
2023/03/07	78	64.99	86.3	65.17	64.90	-8.3	29,637	-0.03%
2023/03/06	60	64.73	55	64.24	64.80	5	29,643	0.02%
2023/03/03	117.1	64.14	82.1	64.91	63.60	35.1	29,568	0.12%	大買/
2023/03/02	246.4	64.99	264	65.48	64.80	-17.6	29,462	-0.06%	大買/大賣/
2023/03/01	267	66.68	246.1	66.96	66.10	20.9	29,189	0.07%	大買/大賣/
2023/02/24	289.5	65.93	287	66.89	65.40	2.5	28,773	0.01%	大買/大賣/
2023/02/23	229.7	66.81	224.4	66.54	66.70	5.3	28,439	0.02%	大買/大賣/
2023/02/22	161.4	64.91	130.5	65.25	64.60	30.9	28,059	0.11%	大買/大賣/
2023/02/21	257	67.18	212.3	66.87	66.70	44.7	27,948	0.16%	大買/大賣/
2023/02/20	122	66.68	139	66.57	66.90	-17	27,536	-0.06%	大買/大賣/
2023/02/17	68.3	65.75	78.1	65.46	65.80	-9.9	27,439	-0.04%
2023/02/16	92.5	65.47	99.6	65.25	65.60	-7.1	27,622	-0.03%
2023/02/15	31.4	63.83	58.3	63.58	64.50	-26.9	27,729	-0.10%
2023/02/14	55.3	65.58	59	65.68	65.50	-3.7	27,359	-0.01%
2023/02/13	100	65.35	108.2	65.60	65.20	-8.2	27,496	-0.03%	大賣/
2023/02/10	174.8	65.93	146	66.81	65.50	28.8	27,637	0.10%	大買/大賣/
2023/02/09	271	67.23	256	67.03	67.70	15	27,428	0.05%	大買/大賣/
2023/02/08	120.5	66.48	138	66.37	66.30	-17.5	27,527	-0.06%	大買/大賣/
2023/02/07	316	66.31	277	66.54	66.10	39	27,519	0.14%	大買/大賣/
2023/02/06	346	67.62	328.8	66.43	68.70	17.2	27,040	0.06%	大買/大賣/
2023/02/03	850.3	65.87	921	67.86	65.10	-70.7	26,040	-0.27%	大買/大賣/
2023/02/02	14	66.60	92.2	66.34	66.90	-78.2	24,490	-0.32%
2023/02/01	95	60.86	90.1	60.90	60.90	4.9	24,173	0.02%
2023/01/31	101	60.58	101.6	60.08	60.80	-0.5	24,234	0.00%	大買/大賣/
2023/01/30	66	59.30	75.1	58.45	59.50	-9.1	24,065	-0.04%
2023/01/17	45.1	57.20	43	57.16	57.20	2.1	24,033	0.01%
2023/01/16	56.1	57.24	54	57.41	57.20	2.1	24,166	0.01%
2023/01/13	97.3	57.86	90	59.24	57.30	7.3	24,282	0.03%
2023/01/12	152	59.66	127.1	59.88	59.50	24.9	24,235	0.10%	大買/大賣/
2023/01/11	52	59.09	67	59.37	59.00	-15	24,121	-0.06%
2023/01/10	87	58.87	109.4	59.20	58.80	-22.4	24,312	-0.09%	大賣/
2023/01/09	100.1	58.91	97	59.38	58.70	3.1	24,559	0.01%
2023/01/06	96.1	58.70	89	59.10	58.50	7.1	24,854	0.03%
2023/01/05	226.2	59.00	239	59.83	58.70	-12.8	25,296	-0.05%	大買/大賣/
2023/01/04	306.1	58.82	296	59.11	58.80	10.1	25,241	0.04%	大買/大賣/
2023/01/03	78.1	57.86	85.1	56.83	58.10	-7	25,223	-0.03%
2022/12/30	132	55.96	135	56.59	55.70	-3	25,198	-0.01%	大買/大賣/
2022/12/29	63	55.62	58	55.36	55.70	5	25,355	0.02%
2022/12/28	78	55.99	95	56.60	55.70	-17	25,989	-0.07%
2022/12/27	103	56.92	73.2	56.67	57.10	29.8	26,174	0.11%	大買/
2022/12/26	73	55.72	68	55.71	55.70	5	26,380	0.02%
2022/12/23	121.1	55.16	126	55.03	55.00	-4.9	26,855	-0.02%	大買/大賣/
2022/12/22	124.3	55.77	126	56.07	55.40	-1.7	27,133	-0.01%	大買/大賣/
2022/12/21	75.1	55.58	76	54.77	55.80	-1	27,737	0.00%
2022/12/20	82.6	54.97	123.1	55.85	54.40	-40.6	28,192	-0.14%	大賣/
2022/12/19	77	56.65	59.2	57.11	56.40	17.8	28,938	0.06%
2022/12/16	75.3	57.41	131.1	57.75	57.20	-55.8	29,573	-0.19%	大賣/
2022/12/15	82	58.28	84	58.74	58.20	-2	30,474	-0.01%
2022/12/14	121.1	58.36	112	58.26	58.40	9.1	31,185	0.03%	大買/大賣/
2022/12/13	110	58.89	105	59.47	58.40	5	31,538	0.02%	大買/大賣/
2022/12/12	132.1	59.16	137	59.34	58.90	-4.9	31,888	-0.02%	大買/大賣/
2022/12/09	230.8	59.93	215	59.89	59.40	15.8	31,984	0.05%	大買/大賣/
2022/12/08	166.2	59.56	155	59.13	59.90	11.2	31,994	0.03%	大買/大賣/
2022/12/07	259.5	58.48	251.1	59.86	58.00	8.4	32,125	0.03%	大買/大賣/
2022/12/06	274.1	60.11	298	61.30	59.90	-23.9	32,225	-0.07%	大買/大賣/
2022/12/05	481.1	60.51	443	61.02	60.40	38.1	32,529	0.12%	大買/大賣/
2022/12/02	283	59.37	283	58.01	59.10	0	31,931	0.00%	大買/大賣/
2022/12/01	727.4	58.63	658	59.48	57.80	69.4	31,833	0.22%	大買/大賣/
2022/11/30	213.1	55.93	255	54.48	57.60	-41.9	31,310	-0.13%	大買/大賣/
2022/11/29	131.1	51.76	128	51.52	52.40	3.1	31,608	0.01%	大買/大賣/
2022/11/28	28.4	51.81	20	51.53	51.50	8.4	33,714	0.02%
2022/11/25	58.2	52.81	65	53.48	52.70	-6.8	34,360	-0.02%
2022/11/24	96.1	53.37	97	53.45	53.40	-0.9	35,383	0.00%
2022/11/23	51	52.58	38	53.12	52.40	13	35,608	0.04%
2022/11/22	91	52.76	90	52.82	52.80	1	35,980	0.00%
2022/11/21	138.2	53.23	124	54.18	52.80	14.2	37,064	0.04%	大買/大賣/
2022/11/18	86.1	53.59	88	54.61	53.40	-1.9	37,282	-0.01%
2022/11/17	125	54.81	137	54.92	54.70	-12	38,061	-0.03%	大買/大賣/
2022/11/16	129.1	54.55	151	54.51	54.50	-21.9	38,499	-0.06%	大買/大賣/
2022/11/15	100.5	54.21	86	54.06	54.30	14.5	38,967	0.04%
2022/11/14	146	54.16	173.1	53.91	54.30	-27.1	39,829	-0.07%	大買/大賣/
2022/11/11	155.1	52.58	162	53.61	52.40	-6.9	40,889	-0.02%	大買/大賣/
2022/11/10	109.6	52.85	99	52.98	52.70	10.6	41,712	0.03%	大買/
2022/11/09	127	53.28	156	52.93	53.40	-29	42,307	-0.07%	大買/大賣/
2022/11/08	194	52.40	179	53.46	51.80	15	43,100	0.03%	大買/大賣/
2022/11/07	254	52.83	235	53.42	52.50	19	43,801	0.04%	大買/大賣/
2022/11/04	221	53.80	317.1	52.91	53.50	-96.1	44,700	-0.21%	大買/大賣/
2022/11/03	137	52.08	139.1	51.20	52.70	-2	44,986	0.00%	大買/大賣/
2022/11/02	119	50.58	109	50.64	50.50	10	45,218	0.02%	大買/大賣/
2022/11/01	75	50.76	75	50.47	50.90	0	46,009	0.00%
2022/10/31	132.1	50.36	137	49.94	50.50	-5	46,929	-0.01%	大買/大賣/
2022/10/28	150.1	48.40	136	49.13	48.30	14.1	48,686	0.03%	大買/大賣/
2022/10/27	134	50.13	107.1	48.83	50.30	26.9	49,722	0.05%	大買/大賣/
2022/10/26	132	48.57	192	49.18	48.40	-60	50,392	-0.12%	大買/大賣/
2022/10/25	141	49.17	99.1	49.49	49.05	42	51,129	0.08%	大買/
2022/10/24	95	49.84	138.6	50.33	49.65	-43.6	52,478	-0.08%	大賣/
2022/10/21	84.1	49.60	72	50.43	49.25	12.1	54,504	0.02%
2022/10/20	113.1	51.08	90	50.84	51.00	23.1	55,537	0.04%	大買/
2022/10/19	109	51.91	106	52.62	51.70	3	56,959	0.01%	大買/大賣/
2022/10/18	165	52.19	161	52.51	52.00	4	58,860	0.01%	大買/大賣/
2022/10/17	170	51.59	173	50.02	52.50	-3	62,994	0.00%	大買/大賣/
2022/10/14	65	51.58	82	51.91	51.70	-17	65,525	-0.03%
2022/10/13	202.1	49.66	223.7	51.24	49.05	-21.5	66,365	-0.03%	大買/大賣/
2022/10/12	144	51.53	109	51.39	53.00	35	66,666	0.05%	大買/大賣/
2022/10/11	70.2	52.54	69	52.04	51.60	1.2	67,341	0.00%
2022/10/07	214	55.90	214	56.31	55.90	0	67,859	0.00%	大買/大賣/
2022/10/06	171.2	56.14	176	55.46	56.50	-4.8	69,128	-0.01%	大買/大賣/
2022/10/05	281	55.89	267	56.47	55.00	14	70,843	0.02%	大買/大賣/
2022/10/04	199	55.90	198	55.81	55.90	1	71,871	0.00%	大買/大賣/
2022/10/03	190	54.06	203	53.87	54.30	-13	72,857	-0.02%	大買/大賣/
2022/09/30	56	52.51	56.5	52.76	54.80	-0.5	75,063	0.00%
2022/09/29	64	53.53	39	53.29	53.30	25	77,665	0.03%
2022/09/28	340.1	52.28	388.1	54.54	52.00	-48	81,115	-0.06%	大買/大賣/
2022/09/27	115.1	55.56	83	55.71	56.60	32.1	82,606	0.04%	大買/
2022/09/26	126.1	58.64	199	57.41	56.00	-72.9	83,725	-0.09%	大買/大賣/
2022/09/23	298.3	61.19	285	62.50	60.80	13.3	84,788	0.02%	大買/大賣/
2022/09/22	363.3	63.49	325	63.57	62.70	38.3	85,208	0.04%	大買/大賣/
2022/09/21	198.3	63.94	239	63.24	64.50	-40.7	85,680	-0.05%	大買/大賣/
2022/09/20	262.2	62.67	243	62.76	62.80	19.2	87,623	0.02%	大買/大賣/
2022/09/19	275.2	61.68	245	62.17	61.30	30.2	87,693	0.03%	大買/大賣/
2022/09/16	127	61.38	124	61.48	61.20	3	87,845	0.00%	大買/大賣/
2022/09/15	218.6	61.68	233	62.39	61.30	-14.4	88,657	-0.02%	大買/大賣/
2022/09/14	208.1	61.91	206.3	61.19	62.60	1.8	89,958	0.00%	大買/大賣/
2022/09/13	318.1	62.62	294	63.66	62.20	24.1	89,566	0.03%	大買/大賣/
2022/09/12	367.4	63.47	397	63.36	63.30	-29.6	89,038	-0.03%	大買/大賣/
2022/09/08	224	60.83	229	60.88	60.80	-5	88,042	-0.01%	大買/大賣/
2022/09/07	175	60.47	108	60.14	60.40	67	87,776	0.08%	大買/大賣/
2022/09/06	465	61.40	426	62.90	60.10	39	87,085	0.04%	大買/大賣/
2022/09/05	579.2	63.86	563	64.28	63.40	16.2	86,076	0.02%	大買/大賣/
2022/09/02	379	63.71	426.5	63.02	63.90	-47.5	84,883	-0.06%	大買/大賣/
2022/09/01	331	60.53	351	61.21	60.20	-20	82,647	-0.02%	大買/大賣/
2022/08/31	303	61.51	243.4	60.61	62.30	59.7	81,807	0.07%	大買/大賣/
2022/08/30	259	59.34	247	59.59	59.10	12	80,656	0.01%	大買/大賣/
2022/08/29	68.2	58.78	66	58.70	58.70	2.2	80,251	0.00%
2022/08/26	389.2	61.97	382	62.19	61.60	7.2	79,833	0.01%	大買/大賣/
2022/08/25	180	60.93	207	60.81	61.00	-27	78,831	-0.03%	大買/大賣/
2022/08/24	314	59.60	287	60.19	59.50	27	78,464	0.03%	大買/大賣/
2022/08/23	283.2	60.33	354.1	60.69	60.20	-70.9	77,650	-0.09%	大買/大賣/
2022/08/22	226	61.66	313.1	62.10	61.00	-87.1	77,073	-0.11%	大買/大賣/
2022/08/19	564	64.47	440.1	64.75	63.90	124	76,527	0.16%	大買/大賣/鉅額交易
2022/08/18	585	64.62	550	65.11	64.20	35	75,462	0.05%	大買/大賣/
2022/08/17	296.2	64.72	346.1	63.86	65.50	-49.8	74,055	-0.07%	大買/大賣/
2022/08/16	482.1	63.39	465	64.29	62.50	17.1	72,978	0.02%	大買/大賣/
2022/08/15	649.1	63.43	610	61.56	64.50	39	72,200	0.05%	大買/大賣/
2022/08/12	422	63.70	371.1	63.94	63.20	50.9	71,105	0.07%	大買/大賣/
2022/08/11	479.4	63.77	505.1	63.70	63.80	-25.7	70,103	-0.04%	大買/大賣/
2022/08/10	400	61.49	408.2	60.70	62.00	-8.2	69,002	-0.01%	大買/大賣/
2022/08/09	326	59.65	319	59.66	59.70	7	68,156	0.01%	大買/大賣/
2022/08/08	105.2	59.09	94	59.67	60.40	11.2	67,502	0.02%	大買/
2022/08/05	145.2	59.92	155.1	60.00	62.00	-9.9	66,539	-0.01%	大買/大賣/
2022/08/04	707.3	58.85	725.3	61.20	58.30	-18	65,593	-0.03%	大買/大賣/
2022/08/03	594.3	64.23	601.1	65.33	63.30	-6.7	63,697	-0.01%	大買/大賣/
2022/08/02	307	64.35	288	64.27	64.30	19	62,596	0.03%	大買/大賣/
2022/08/01	467	65.64	462	65.71	65.80	5	61,911	0.01%	大買/大賣/
2022/07/29	584	65.44	599	65.47	65.10	-15	61,030	-0.02%	大買/大賣/
2022/07/28	1,350	65.63	1,388.7	66.90	65.40	-38.7	59,645	-0.06%	大買/大賣/
2022/07/27	572.2	64.30	565.3	63.67	64.70	7	57,530	0.01%	大買/大賣/
2022/07/26	893.1	64.99	832	66.38	64.20	61	56,412	0.11%	大買/大賣/
2022/07/25	981.4	66.19	963.1	65.59	66.60	18.3	55,233	0.03%	大買/大賣/
2022/07/22	1,808.6	68.38	1,753.7	67.27	64.70	54.9	53,167	0.10%	大買/大賣/
2022/07/21	844	63.72	894.7	62.64	65.60	-50.7	48,899	-0.10%	大買/大賣/
2022/07/20	446	60.02	466.4	59.68	59.70	-20.4	46,099	-0.04%	大買/大賣/
2022/07/19	402.3	58.36	385	58.74	58.10	17.3	44,897	0.04%	大買/大賣/
2022/07/18	832.1	59.76	823.1	60.67	59.10	9	44,100	0.02%	大買/大賣/
2022/07/15	497.8	59.67	480	60.17	58.90	17.8	42,995	0.04%	大買/大賣/
2022/07/14	604.1	59.79	613	59.36	60.70	-8.9	42,083	-0.02%	大買/大賣/
2022/07/13	377	61.12	386.1	60.39	58.40	-9.1	40,525	-0.02%	大買/大賣/
2022/07/12	725.4	58.29	695	59.63	57.60	30.4	38,521	0.08%	大買/大賣/
2022/07/11	707	60.38	654.6	59.97	60.90	52.4	36,860	0.14%	大買/大賣/
2022/07/08	1,397.8	61.49	1,431	60.97	60.50	-33.2	35,597	-0.09%	大買/大賣/
2022/07/07	444	59.51	448.3	59.64	61.70	-4.3	33,181	-0.01%	大買/大賣/
2022/07/06	1,786.2	57.68	1,731	60.51	56.90	55.2	30,092	0.18%	大買/大賣/
2022/07/05	439.2	58.96	536.4	58.77	60.70	-97.2	26,355	-0.37%	大買/大賣/
2022/07/04	782.2	53.00	826	51.42	55.20	-43.8	24,146	-0.18%	大買/大賣/
2022/07/01	243.1	50.90	227.3	50.64	50.20	15.8	22,541	0.07%	大買/大賣/
2022/06/30	124	49.65	163	49.67	48.90	-39	20,532	-0.19%	大買/大賣/
2022/06/29	263.6	54.20	193.2	53.74	52.00	70.5	19,418	0.36%	大買/大賣/
2022/06/28	1,443.2	57.75	1,402.1	58.69	57.70	41.1	17,930	0.23%	大買/大賣/
2022/06/27	55	57.26	66.4	57.01	57.80	-11.4	15,291	-0.07%
2022/06/24	176.9	51.45	171.4	50.56	52.60	5.4	14,754	0.04%	大買/大賣/
2022/06/23	867.3	48.28	798.1	48.99	47.90	69.2	14,113	0.49%	大買/大賣/
2022/06/22	1,200.1	49.01	1,196.3	47.25	49.70	3.8	13,272	0.03%	大買/大賣/
2022/06/21	128	45.49	124	43.87	46.30	4	11,791	0.03%	大買/大賣/
2022/06/20	121	42.39	121.1	43.90	42.10	-0.1	11,763	0.00%	大買/大賣/
2022/06/17	25.1	44.21	29.1	44.69	44.00	-4	11,742	-0.03%
2022/06/16	137	45.44	129	47.08	45.05	8	11,870	0.07%	大買/大賣/
2022/06/15	50	45.80	48	46.28	45.75	2	11,921	0.02%
2022/06/14	100	46.40	104.1	45.30	46.45	-4.1	12,146	-0.03%	大賣/
2022/06/13	114	45.64	124	45.86	45.60	-10	12,401	-0.08%	大買/大賣/
2022/06/10	39.2	47.41	41	47.59	47.40	-1.8	12,611	-0.01%
2022/06/09	31.1	48.29	18	48.01	48.20	13.1	12,786	0.10%
2022/06/08	32	48.20	24	48.73	48.05	8	13,083	0.06%
2022/06/07	58	48.22	58	48.61	48.15	0	13,501	0.00%
2022/06/06	74	49.03	72	49.32	49.00	2	13,971	0.01%
2022/06/02	105.1	49.42	109	50.46	49.25	-3.9	14,489	-0.03%	大買/大賣/
2022/06/01	75.1	49.66	80	49.80	49.55	-4.9	14,792	-0.03%
2022/05/31	76	49.83	59	48.15	50.00	17	15,290	0.11%
2022/05/30	58	48.14	70	47.98	48.15	-12	16,732	-0.07%
2022/05/27	119	47.38	112	47.53	47.05	7	17,646	0.04%	大買/大賣/
2022/05/26	33	45.96	28	46.36	45.90	5	17,706	0.03%
2022/05/25	45	46.00	45	45.85	46.00	0	18,054	0.00%
2022/05/24	55	45.97	53	46.92	45.95	2	18,678	0.01%
2022/05/23	47	47.33	50.1	47.55	47.30	-3.1	18,733	-0.02%
2022/05/20	66	46.96	57.1	46.79	47.00	8.9	19,058	0.05%
2022/05/19	53.1	46.66	60	45.91	46.70	-6.9	19,154	-0.04%
2022/05/18	110	47.19	109	47.03	47.20	1	19,316	0.01%	大買/大賣/
2022/05/17	68.1	47.13	71	46.63	47.20	-3	19,454	-0.02%
2022/05/16	77	45.78	81	46.08	45.70	-4	19,732	-0.02%
2022/05/13	50	45.93	60	45.81	45.90	-10	19,998	-0.05%
2022/05/12	57	45.10	79	45.69	44.95	-22	20,310	-0.11%
2022/05/11	203	45.99	206.1	45.26	46.15	-3.1	20,437	-0.01%	大買/大賣/
2022/05/10	39	46.29	19	46.31	46.45	20	20,644	0.10%
2022/05/09	65.2	45.84	65.1	47.34	45.65	0.1	21,260	0.00%
2022/05/06	97	49.86	86	49.59	49.95	11	21,534	0.05%
2022/05/05	112.2	50.98	118.5	50.73	51.00	-6.3	22,316	-0.03%	大買/大賣/
2022/05/04	77	49.29	92	48.79	49.30	-15	22,796	-0.07%
2022/05/03	146	48.21	137.1	48.18	48.45	9	23,723	0.04%	大買/大賣/
2022/04/29	288.1	48.13	279	49.73	47.60	9.1	24,171	0.04%	大買/大賣/
2022/04/28	137	48.63	140.3	48.64	48.60	-3.3	24,509	-0.01%	大買/大賣/
2022/04/27	7.1	48.08	24.2	47.75	48.60	-17.1	24,884	-0.07%
2022/04/26	99.4	49.76	104	49.37	49.80	-4.6	25,059	-0.02%	大賣/
2022/04/25	6.9	49.05	8.1	49.22	48.75	-1.2	25,311	0.00%
2022/04/22	82.2	51.10	104	51.43	51.10	-21.8	25,912	-0.08%	大賣/
2022/04/21	78.6	52.85	72	52.80	53.00	6.6	26,781	0.02%
2022/04/20	41.5	53.16	41	53.43	53.10	0.5	27,371	0.00%
2022/04/19	54.5	53.25	54	54.05	53.20	0.5	28,103	0.00%
2022/04/18	14.1	53.46	15	53.92	53.20	-0.9	29,264	0.00%
2022/04/15	5.5	54.34	17	54.60	54.20	-11.5	29,725	-0.04%
2022/04/14	6.5	56.58	6	56.20	56.10	0.5	30,518	0.00%
2022/04/13	35.5	56.34	65	56.40	56.60	-29.5	31,079	-0.09%
2022/04/12	7.1	54.98	20.6	55.06	54.00	-13.5	31,573	-0.04%
2022/04/11	100	54.17	106	55.49	54.00	-6	32,647	-0.02%	大賣/
2022/04/08	11	56.55	4	56.58	56.70	7	33,380	0.02%
2022/04/07	66.1	56.29	59	58.09	55.70	7.1	33,765	0.02%
2022/04/06	74	58.87	64	59.01	58.80	10	34,281	0.03%
2022/04/01	34	59.85	44	58.56	60.00	-10	35,009	-0.03%
2022/03/31	65.1	59.34	78.2	60.54	59.20	-13.2	35,554	-0.04%
2022/03/30	105.1	60.54	102	61.11	60.30	3.1	37,297	0.01%	大買/大賣/
2022/03/29	72	59.82	75	59.86	59.80	-3	38,605	-0.01%
2022/03/28	82.1	59.51	70.2	58.71	59.70	12	40,366	0.03%
2022/03/25	145	59.62	135.1	61.12	59.30	9.9	41,209	0.02%	大買/大賣/
2022/03/24	83	61.24	94.1	60.55	61.80	-11.1	42,122	-0.03%
2022/03/23	115	59.76	109.1	60.02	59.70	5.9	42,768	0.01%	大買/大賣/
2022/03/22	55.1	59.15	61	58.47	59.30	-5.9	43,683	-0.01%
2022/03/21	160.2	58.71	152	60.25	58.50	8.2	44,434	0.02%	大買/大賣/
2022/03/18	109	58.48	135	58.53	58.50	-26	44,939	-0.06%	大買/大賣/
2022/03/17	171.2	58.59	169.2	58.08	58.60	2	45,225	0.00%	大買/大賣/
2022/03/16	121.3	56.12	129	56.46	56.20	-7.7	45,677	-0.02%	大買/大賣/
2022/03/15	172.2	55.71	158	56.26	55.60	14.2	46,642	0.03%	大買/大賣/
2022/03/14	104.5	57.76	93.2	57.77	57.70	11.3	47,603	0.02%	大買/
2022/03/11	110.1	57.65	116.1	57.55	57.80	-6	49,421	-0.01%	大買/大賣/
2022/03/10	150.3	58.09	171	57.91	58.10	-20.7	50,458	-0.04%	大買/大賣/
2022/03/09	102	57.15	62	56.26	56.10	40	52,280	0.08%	大買/
2022/03/08	46.2	58.62	40.1	58.25	56.80	6.1	53,122	0.01%
2022/03/07	224.2	60.66	236.1	61.82	60.10	-11.9	53,870	-0.02%	大買/大賣/
2022/03/04	226.3	64.65	220	64.72	64.30	6.3	54,730	0.01%	大買/大賣/
2022/03/03	1,131.2	66.63	1,008.8	68.33	65.40	122.4	55,378	0.22%	大買/大賣/鉅額交易
2022/03/02	265.2	63.95	247.9	62.50	66.90	17.3	55,289	0.03%	大買/大賣/
2022/03/01	110.3	60.57	133	59.30	60.90	-22.7	56,108	-0.04%	大買/大賣/
2022/02/25	45.4	58.35	64.1	59.51	57.90	-18.8	56,859	-0.03%
2022/02/24	219.5	58.15	217.1	59.39	57.70	2.4	58,297	0.00%	大買/大賣/
2022/02/23	82	62.12	82	62.17	62.10	0	58,653	0.00%
2022/02/22	148.2	61.82	131.2	63.73	61.50	17	61,135	0.03%	大買/大賣/
2022/02/21	111.2	64.49	107.1	64.75	64.40	4.1	62,116	0.01%	大買/大賣/
2022/02/18	93	65.57	95.1	64.62	65.80	-2.1	64,354	0.00%
2022/02/17	87	65.10	90.5	65.00	65.20	-3.5	66,364	-0.01%
2022/02/16	204.2	64.74	235	65.09	64.40	-30.9	69,945	-0.04%	大買/大賣/
2022/02/15	51	63.94	48.2	64.43	63.00	2.8	72,472	0.00%
2022/02/14	37.3	64.78	48	64.73	63.90	-10.7	72,684	-0.01%
2022/02/11	95.2	68.12	82	67.65	68.30	13.2	72,541	0.02%
2022/02/10	191	67.97	216.2	68.22	67.70	-25.2	72,614	-0.03%	大買/大賣/
2022/02/09	401.1	68.37	397.4	68.69	67.90	3.7	72,466	0.01%	大買/大賣/
2022/02/08	298.1	66.43	283.2	66.19	66.90	14.9	71,804	0.02%	大買/大賣/
2022/02/07	280	63.84	274	61.76	67.00	6	71,431	0.01%	大買/大賣/
2022/01/26	69.7	63.74	37.7	63.85	63.80	32	70,997	0.05%
2022/01/25	341.6	63.53	376.6	65.64	62.60	-35	70,780	-0.05%	大買/大賣/
2022/01/24	342.1	67.46	344.3	67.66	67.00	-2.2	70,115	0.00%	大買/大賣/
2022/01/21	208.7	70.02	230.6	68.70	69.10	-21.9	69,798	-0.03%	大買/大賣/
2022/01/20	145.1	69.07	136.2	69.37	69.20	8.8	69,315	0.01%	大買/大賣/
2022/01/19	120.1	69.64	133	69.28	69.90	-12.9	69,702	-0.02%	大買/大賣/
2022/01/18	203.2	70.62	188.1	70.72	70.50	15.1	70,003	0.02%	大買/大賣/
2022/01/17	387.3	70.88	393	71.15	70.60	-5.7	72,127	-0.01%	大買/大賣/
2022/01/14	445.4	68.62	438.1	68.47	69.00	7.3	75,490	0.01%	大買/大賣/
2022/01/13	340.6	71.32	389.8	70.92	71.00	-49.2	76,728	-0.06%	大買/大賣/
2022/01/12	98.5	72.35	102	72.26	72.00	-3.5	76,617	0.00%	大賣/
2022/01/11	429.9	73.06	426.4	76.57	72.30	3.4	76,497	0.00%	大買/大賣/
2022/01/10	267.1	78.97	259	78.11	79.60	8.1	75,611	0.01%	大買/大賣/
2022/01/07	506.8	78.82	465	80.22	78.00	41.8	75,101	0.06%	大買/大賣/
2022/01/06	335.2	81.79	296.3	80.93	82.00	39	74,186	0.05%	大買/大賣/
2022/01/05	242.6	82.24	214.4	84.17	81.60	28.2	73,565	0.04%	大買/大賣/
2022/01/04	414.5	85.69	433	86.79	84.60	-18.6	72,904	-0.03%	大買/大賣/
2022/01/03	324.2	86.31	245.8	85.34	86.00	78.4	71,769	0.11%	大買/大賣/
2021/12/30	193	84.62	186	84.39	84.80	7	70,921	0.01%	大買/大賣/
2021/12/29	273.1	84.76	276.5	83.70	85.80	-3.4	70,467	0.00%	大買/大賣/
2021/12/28	315	83.49	293.5	84.93	83.00	21.5	69,792	0.03%	大買/大賣/
2021/12/27	200	86.14	193.1	86.82	85.60	7	69,030	0.01%	大買/大賣/
2021/12/24	786.3	87.43	791.5	87.86	86.40	-5.2	68,493	-0.01%	大買/大賣/
2021/12/23	357.1	86.78	478.5	86.05	87.10	-121.4	66,633	-0.18%	大買/大賣/鉅額交易
2021/12/22	856.1	84.85	878.3	85.97	83.80	-22.2	65,222	-0.03%	大買/大賣/
2021/12/21	461.3	83.67	457	83.64	83.00	4.2	63,397	0.01%	大買/大賣/
2021/12/20	293.2	84.65	284	82.59	84.90	9.2	62,609	0.01%	大買/大賣/
2021/12/17	298.2	81.37	407.7	81.55	80.80	-109.5	61,374	-0.18%	大買/大賣/鉅額交易
2021/12/16	517.2	82.29	448.5	81.98	83.30	68.7	60,439	0.11%	大買/大賣/
2021/12/15	76.8	77.45	48	77.46	80.10	28.8	59,346	0.05%
2021/12/14	366.8	76.50	362.4	77.61	75.70	4.4	58,582	0.01%	大買/大賣/
2021/12/13	152.8	80.60	157	81.48	80.10	-4.2	57,890	-0.01%	大買/大賣/
2021/12/10	283.3	80.94	308.2	81.57	80.70	-24.9	57,413	-0.04%	大買/大賣/
2021/12/09	436.9	82.21	445.6	82.44	81.30	-8.8	56,784	-0.02%	大買/大賣/
2021/12/08	355.6	82.50	349.8	85.02	81.30	5.8	55,622	0.01%	大買/大賣/
2021/12/07	1,000.6	86.12	911.6	87.10	84.00	89	54,330	0.16%	大買/大賣/
2021/12/06	500.9	85.38	461.2	84.88	86.10	39.7	52,273	0.08%	大買/大賣/
2021/12/03	712.1	85.99	777	84.31	85.20	-64.9	50,932	-0.13%	大買/大賣/
2021/12/02	549.1	81.46	526.4	82.77	80.20	22.7	48,676	0.05%	大買/大賣/
2021/12/01	378.3	80.74	400.3	78.43	83.40	-22	47,284	-0.05%	大買/大賣/
2021/11/30	457.3	79.28	422.2	80.79	77.50	35.1	45,911	0.08%	大買/大賣/
2021/11/29	372.1	76.46	370.2	75.04	78.00	1.9	44,541	0.00%	大買/大賣/
2021/11/26	518.8	77.62	507	80.15	77.80	11.8	43,241	0.03%	大買/大賣/
2021/11/25	473.3	82.62	515.1	82.08	81.00	-41.8	41,666	-0.10%	大買/大賣/
2021/11/24	153.2	79.57	145.9	79.54	79.40	7.3	39,840	0.02%	大買/大賣/
2021/11/23	360.2	79.96	453.9	80.19	78.40	-93.7	38,800	-0.24%	大買/大賣/
2021/11/22	358	87.42	336	87.86	86.70	22	36,977	0.06%	大買/大賣/
2021/11/19	634.6	89.60	718.8	88.33	87.60	-84.2	35,950	-0.23%	大買/大賣/
2021/11/18	576.1	86.60	550.2	86.61	86.10	25.9	33,342	0.08%	大買/大賣/
2021/11/17	332.9	85.80	308.9	85.13	87.50	24	31,980	0.07%	大買/大賣/
2021/11/16	839	83.57	815.3	88.72	82.10	23.7	29,613	0.08%	大買/大賣/
2021/11/15	1,271	93.47	1,255.2	94.13	90.90	15.8	27,416	0.06%	大買/大賣/
2021/11/12	502.2	88.34	321.4	88.75	90.90	180.8	23,622	0.77%	大買/大賣/鉅額交易
2021/11/11	56.4	84.80	164.1	83.77	82.70	-107.7	20,738	-0.52%	大賣/鉅額交易
2021/11/10	33.3	84.92	43.5	85.35	89.60	-10.2	20,223	-0.05%
2021/11/09	55.9	80.48	24.4	83.57	81.50	31.5	19,998	0.16%
2021/11/08	38	72.71	59.5	73.48	77.00	-21.5	19,674	-0.11%
2021/11/05	40.4	67.43	57.1	69.51	70.00	-16.7	19,478	-0.09%
2021/11/04	138.2	70.74	16	70.23	67.00	122.2	19,373	0.63%	大買/鉅額交易
2021/11/03	21.7	66.02	321.8	65.08	71.20	-300.1	19,313	-1.55%	大賣/鉅額交易
2021/11/02	47.2	71.31	14.1	68.19	68.20	33.1	18,997	0.17%
2021/11/01	74.8	70.17	80.9	71.66	72.10	-6.2	18,681	-0.03%
2021/10/29	12.2	64.82	119	65.04	65.60	-106.9	18,466	-0.58%	大賣/鉅額交易
2021/10/28	128.7	59.51	33	58.66	59.70	95.7	18,452	0.52%	大買/
2021/10/27	103.5	60.43	54.1	59.63	60.00	49.4	18,184	0.27%	大買/
2021/10/26	38.1	54.17	153.2	54.73	58.30	-115.1	17,528	-0.66%	大賣/鉅額交易
2021/10/25	1,013.4	52.74	879.6	53.00	53.00	133.9	16,933	0.79%	大買/大賣/鉅額交易
2021/10/22	717.1	52.01	658.3	51.89	52.50	58.9	14,480	0.41%	大買/大賣/
2021/10/21	200.1	47.37	264.2	47.59	48.25	-64.1	10,349	-0.62%	大買/大賣/
2021/10/20	255	42.55	220.7	42.17	43.90	34.3	8,083	0.42%	大買/大賣/
2021/10/19	318.6	40.01	537.1	38.51	39.95	-218.5	7,487	-2.92%	大買/大賣/鉅額交易
2021/10/18	388.1	38.30	117.9	36.86	38.40	270.3	6,797	3.98%	大買/大賣/鉅額交易
2021/10/15	19.4	34.97	19	34.90	34.95	0.4	6,498	0.01%
2021/10/14	13	34.08	14	34.38	34.05	-1	6,485	-0.02%
2021/10/13	22	34.05	16	34.36	33.95	6	6,504	0.09%
2021/10/12	41	34.31	35	34.25	34.35	6	6,507	0.09%
2021/10/08	22	34.86	27	35.38	34.85	-5	6,549	-0.08%
2021/10/07	68	35.73	56	35.66	35.95	12	6,559	0.18%
2021/10/06	23	34.86	23	34.82	34.95	0	6,606	0.00%
2021/10/05	38	34.87	42	34.50	35.00	-4	6,642	-0.06%
2021/10/04	7	34.54	3	34.37	33.95	4	6,662	0.06%
2021/10/01	45	35.22	31	36.16	34.90	14	6,716	0.21%
2021/09/30	28.7	36.83	29	36.84	36.80	-0.4	6,735	-0.01%
2021/09/29	51	36.68	87	37.12	36.65	-36	6,833	-0.53%
2021/09/28	21	38.35	29	37.65	38.35	-8	6,804	-0.12%
2021/09/27	71	37.91	73.6	38.63	37.85	-2.6	6,787	-0.04%
2021/09/24	26	37.25	19	37.49	37.10	7	6,714	0.10%
2021/09/23	7	36.96	13	36.61	36.95	-6	6,777	-0.09%
2021/09/22	33	36.17	32	36.42	36.15	1	6,928	0.01%
2021/09/17	81	37.45	75	38.18	37.40	6	7,059	0.08%
2021/09/16	42	38.25	46	37.36	38.40	-4	6,981	-0.06%
2021/09/15	28	36.17	25.1	36.55	36.15	2.9	6,894	0.04%
2021/09/14	100	36.96	108	37.56	36.90	-8	6,957	-0.11%	大賣/
2021/09/13	16	36.70	27	36.36	37.85	-11	6,938	-0.16%
2021/09/10	6	34.83	3	34.92	34.85	3	6,933	0.04%
2021/09/09	5	34.65	6	34.68	34.60	-1	7,102	-0.01%
2021/09/08	7	34.43	47	34.92	34.40	-40	7,245	-0.55%
2021/09/07	26	34.73	23	35.03	34.70	3	7,448	0.04%
2021/09/06	8	35.31	9	35.58	35.30	-1	7,824	-0.01%
2021/09/03	6	35.89	4	35.71	36.00	2	8,170	0.02%
2021/09/02	13	35.58	12	36.24	35.55	1	8,282	0.01%
2021/09/01	7	36.02	4	35.99	36.05	3	8,516	0.04%
2021/08/31	11	35.63	23	35.62	35.55	-12	8,541	-0.14%
2021/08/30	5	35.79	6	35.59	35.85	-1	8,652	-0.01%
2021/08/27	15	35.22	6	35.25	35.15	9	8,678	0.10%
2021/08/26	28	35.47	18.1	35.75	35.15	9.9	8,741	0.11%
2021/08/25	16.1	35.76	16	35.40	35.75	0.1	8,821	0.00%
2021/08/24	33	35.30	34	35.81	35.25	-1	9,016	-0.01%
2021/08/23	14.1	35.50	13	35.10	35.50	1.1	9,076	0.01%
2021/08/20	48	35.03	46	34.61	34.65	2	9,169	0.02%
2021/08/19	58	34.91	53	35.39	34.65	5	9,207	0.05%
2021/08/18	57	35.79	72	35.37	36.10	-15	9,247	-0.16%
2021/08/17	50	35.72	33	36.57	35.35	17	9,273	0.18%
2021/08/16	53.6	36.51	107	36.80	36.40	-53.4	9,332	-0.57%	大賣/
2021/08/13	81	37.45	40	37.55	37.00	41	9,400	0.44%
2021/08/12	27	37.71	28	38.19	37.70	-1	9,542	-0.01%
2021/08/11	59	37.83	58	38.52	37.80	1	9,679	0.01%
2021/08/10	62	39.29	61	39.00	38.90	1	9,767	0.01%
2021/08/09	134	39.17	215	38.97	38.60	-81	9,968	-0.81%	大買/大賣/
2021/08/06	100	40.60	98	41.70	40.35	2	10,073	0.02%
2021/08/05	61	41.83	70	41.35	41.90	-9	10,230	-0.09%
2021/08/04	99	41.60	146	41.58	41.55	-47	10,568	-0.44%	大賣/
2021/08/03	156.8	41.15	177	40.73	41.45	-20.2	10,726	-0.19%	大買/大賣/
2021/08/02	129	40.02	154	39.87	39.95	-25	10,541	-0.24%	大買/大賣/
2021/07/30	146.1	38.87	143.5	38.56	39.25	2.6	10,549	0.02%	大買/大賣/
2021/07/29	55	37.02	48	36.37	37.90	7	10,492	0.07%
2021/07/28	71.6	35.95	67	35.99	35.35	4.6	10,650	0.04%
2021/07/27	28	36.81	51	37.58	36.75	-23	11,139	-0.21%
2021/07/26	35	37.83	28	37.67	38.00	7	11,536	0.06%
2021/07/23	38	37.31	41	37.57	37.20	-3	11,968	-0.03%
2021/07/22	41	37.03	47	37.07	36.80	-6	12,402	-0.05%
2021/07/21	41	36.51	29	37.06	36.45	12	12,772	0.09%
2021/07/20	62	36.88	54	37.06	36.85	8	13,624	0.06%
2021/07/19	36	37.54	36	37.33	37.50	0	14,204	0.00%
2021/07/16	33	37.64	32.3	38.05	37.60	0.7	14,660	0.00%
2021/07/15	42	37.45	54	37.06	38.05	-12	15,033	-0.08%
2021/07/14	79.1	36.63	77	37.24	36.60	2.1	15,345	0.01%
2021/07/13	61.1	37.69	52	38.33	37.40	9.1	16,141	0.06%
2021/07/12	58	37.83	56	38.04	37.80	2	16,954	0.01%
2021/07/09	43	38.26	40.5	37.62	37.80	2.5	17,653	0.01%
2021/07/08	63	37.95	61.4	38.72	37.95	1.6	17,835	0.01%
2021/07/07	182	38.66	89	38.89	38.15	93	18,004	0.52%	大買/
2021/07/06	128.1	38.34	118.4	38.85	38.30	9.7	18,135	0.05%	大買/大賣/
2021/07/05	68.6	39.84	59	39.27	39.75	9.6	18,084	0.05%
2021/07/02	38	39.02	38	38.80	38.85	0	18,091	0.00%
2021/07/01	99.3	38.57	83.1	39.13	38.45	16.2	18,302	0.09%
2021/06/30	60.4	39.34	57	39.48	39.30	3.4	18,294	0.02%
2021/06/29	140.1	39.37	142	40.41	39.20	-1.9	18,468	-0.01%	大買/大賣/
2021/06/28	99.5	41.69	95	41.13	41.05	4.5	18,540	0.02%
2021/06/25	49.1	40.55	50.5	41.08	40.50	-1.4	18,401	-0.01%
2021/06/24	70.1	40.91	89	40.95	40.85	-18.9	18,544	-0.10%
2021/06/23	67.1	40.44	47	40.04	40.80	20.1	18,455	0.11%
2021/06/22	127.1	39.78	136	40.54	39.50	-8.9	18,352	-0.05%	大買/大賣/
2021/06/21	130.1	39.77	141	39.23	40.35	-10.9	18,246	-0.06%	大買/大賣/
2021/06/18	81.1	40.50	87	41.18	39.95	-6	18,080	-0.03%
2021/06/17	112	40.20	97	39.81	40.60	15	17,986	0.08%	大買/
2021/06/16	142.4	40.28	130	41.23	40.10	12.4	17,926	0.07%	大買/大賣/
2021/06/15	161	41.20	192	40.82	41.95	-31	17,718	-0.17%	大買/大賣/
2021/06/11	144	39.35	148.6	38.85	40.00	-4.6	17,336	-0.03%	大買/大賣/
2021/06/10	59	37.73	56	37.35	38.15	3	17,007	0.02%
2021/06/09	116.1	37.75	99	37.22	37.20	17.1	16,904	0.10%	大買/
2021/06/08	18.1	36.29	28	36.08	36.30	-9.9	16,667	-0.06%
2021/06/07	108.1	35.74	201	35.89	35.85	-92.9	16,735	-0.56%	大買/大賣/
2021/06/04	27.1	36.67	28.3	36.88	36.65	-1.2	16,664	-0.01%
2021/06/03	25	37.00	30.3	36.62	37.25	-5.3	16,671	-0.03%
2021/06/02	58	36.71	55	37.09	36.40	3	16,689	0.02%
2021/06/01	170	37.59	169.2	38.09	37.25	0.8	16,592	0.00%	大買/大賣/
2021/05/31	42	36.88	39.4	36.59	37.05	2.6	16,440	0.02%
2021/05/28	74	36.46	87	36.76	36.40	-13	16,429	-0.08%
2021/05/27	44.1	36.00	30.1	35.74	36.20	14	16,365	0.09%
2021/05/26	65	35.98	83	35.57	35.75	-18	16,338	-0.11%
2021/05/25	70	35.58	65	35.79	35.50	5	16,250	0.03%
2021/05/24	113.1	35.36	109.1	35.27	35.25	3.9	16,189	0.02%	大買/大賣/
2021/05/21	127	34.89	89	34.65	34.65	38	16,131	0.24%	大買/
2021/05/20	154.2	34.61	140	34.90	33.70	14.2	16,144	0.09%	大買/大賣/
2021/05/19	110	34.10	106	33.88	34.25	4	15,972	0.03%	大買/大賣/
2021/05/18	19	33.68	21	33.30	34.25	-2	15,837	-0.01%
2021/05/17	93.5	32.80	73.1	32.95	32.10	20.4	15,722	0.13%
2021/05/14	189	35.10	202	35.72	34.50	-13	15,490	-0.08%	大買/大賣/
2021/05/13	235.1	35.89	221	36.02	35.05	14.1	15,242	0.09%	大買/大賣/
2021/05/12	64.1	37.64	75	37.32	36.25	-10.9	14,940	-0.07%
2021/05/11	148.6	38.39	144	39.05	38.00	4.6	14,462	0.03%	大買/大賣/
2021/05/10	113	40.84	115.7	40.81	40.55	-2.7	14,152	-0.02%	大買/大賣/
2021/05/07	92.3	40.94	97.4	40.30	40.50	-5.1	14,117	-0.04%
2021/05/06	129	40.05	119.5	40.14	39.65	9.5	13,953	0.07%	大買/大賣/
2021/05/05	145.2	40.52	153.2	40.95	39.45	-8	13,762	-0.06%	大買/大賣/
2021/05/04	363.4	40.81	364	42.08	40.60	-0.6	13,491	0.00%	大買/大賣/
2021/05/03	322.6	42.94	323	42.23	42.15	-0.4	12,947	0.00%	大買/大賣/
2021/04/29	211.2	42.10	327	43.25	41.60	-115.8	12,558	-0.92%	大買/大賣/鉅額交易
2021/04/28	310.5	44.36	300.4	44.16	43.10	10.1	12,112	0.08%	大買/大賣/
2021/04/27	300.2	43.14	298.5	43.01	43.15	1.7	11,739	0.01%	大買/大賣/
2021/04/26	498.5	44.02	409	43.46	44.70	89.5	11,342	0.79%	大買/大賣/
2021/04/23	101.1	40.51	140	41.00	41.80	-38.9	10,462	-0.37%	大買/大賣/
2021/04/22	235.2	38.86	276.3	39.86	38.00	-41.1	9,884	-0.42%	大買/大賣/
2021/04/21	295	40.94	299	41.14	40.60	-4	9,433	-0.04%	大買/大賣/
2021/04/20	242	39.56	235.3	39.16	39.95	6.7	9,050	0.07%	大買/大賣/
2021/04/19	115.3	40.38	156	40.96	40.10	-40.7	8,710	-0.47%	大買/大賣/
2021/04/16	143	38.36	314	38.25	39.45	-171	7,903	-2.16%	大買/大賣/鉅額交易
2021/04/15	298.3	35.82	55.3	35.43	35.90	243	7,040	3.45%	大買/鉅額交易
2021/04/14	26.4	32.89	56	32.90	32.65	-29.6	6,352	-0.47%
2021/04/13	33	33.46	32	33.23	33.10	1	6,203	0.02%
2021/04/12	56	32.32	62.3	32.01	32.80	-6.3	5,987	-0.11%
2021/04/09	51	31.47	53	31.51	31.50	-2	5,789	-0.03%
2021/04/08	108.1	31.41	64	31.60	31.45	44.1	5,763	0.77%	大買/
2021/04/07	345	31.65	218	31.91	31.45	127	5,728	2.22%	大買/大賣/鉅額交易
2021/04/06	94	31.01	87	31.30	30.95	7	5,545	0.13%
2021/04/01	115	31.32	135	31.07	31.20	-20	5,507	-0.36%	大買/大賣/
2021/03/31	39	30.45	31	30.23	30.85	8	5,291	0.15%
2021/03/30	53.1	29.68	51	29.62	29.70	2.1	5,047	0.04%
2021/03/29	56	29.55	75.2	29.47	29.70	-19.2	5,032	-0.38%
2021/03/26	42	28.90	11	28.93	28.85	31	4,899	0.63%
2021/03/25	129	29.14	17	29.07	28.90	112	4,959	2.26%	大買/鉅額交易
2021/03/24	20	29.03	18	29.20	29.05	2	5,108	0.04%
2021/03/23	21	29.00	35	29.02	29.00	-14	5,115	-0.27%
2021/03/22	63	29.16	53	29.10	29.20	10	5,117	0.20%
2021/03/19	40	28.96	59.1	28.80	29.10	-19.1	5,107	-0.37%
2021/03/18	19	28.63	15	28.61	28.55	4	5,078	0.08%
2021/03/17	21	28.66	12	28.81	28.50	9	5,164	0.17%
2021/03/16	25	28.83	34	28.90	28.80	-9	5,284	-0.17%
2021/03/15	19	28.69	13	28.67	28.70	6	5,431	0.11%
2021/03/12	27	28.80	21	28.95	28.75	6	5,570	0.11%
2021/03/11	31	29.09	34	28.78	29.00	-3	5,683	-0.05%
2021/03/10	24	28.52	36	28.45	28.50	-12	5,756	-0.21%
2021/03/09	35	28.04	30	28.03	28.05	5	5,996	0.08%
2021/03/08	73	28.08	80	28.05	28.10	-7	6,033	-0.12%
2021/03/05	28	28.54	31	28.57	28.55	-3	6,024	-0.05%
2021/03/04	45	28.86	42	29.01	28.80	3	6,133	0.05%
2021/03/03	42	29.19	33	29.01	29.30	9	6,148	0.15%
2021/03/02	19	28.82	14	28.97	28.60	5	6,130	0.08%
2021/02/26	26	28.94	33	28.78	29.00	-7	6,252	-0.11%
2021/02/25	19	29.07	18	29.01	29.15	1	6,251	0.02%
2021/02/24	23	28.95	41	29.06	28.75	-18	6,335	-0.28%
2021/02/23	74	29.18	62	29.09	29.05	12	6,537	0.18%
2021/02/22	55	29.07	55	28.76	29.35	0	6,546	0.00%
2021/02/19	4	28.30	2	28.40	28.30	2	6,546	0.03%
2021/02/18	27	28.52	30.5	28.42	28.60	-3.5	6,541	-0.05%
2021/02/17	35	28.54	19	28.29	28.55	16	6,536	0.25%
2021/02/05	24.2	28.05	15	28.09	28.00	9.2	6,498	0.14%
2021/02/04	5	28.27	2	28.53	28.15	3	6,480	0.05%
2021/02/03	12	28.30	14.9	28.32	28.35	-2.9	6,522	-0.04%
2021/02/02	16.2	28.22	17	28.20	28.30	-0.9	6,595	-0.01%
2021/02/01	50	28.06	55	28.09	28.00	-5	6,638	-0.08%
2021/01/29	16	28.48	21	28.15	28.45	-5	6,598	-0.08%
2021/01/28	25	27.93	22	27.84	28.00	3	6,538	0.05%
2021/01/27	11	28.15	14	28.10	28.20	-3	6,506	-0.05%
2021/01/26	13	28.00	11	28.18	28.00	2	6,491	0.03%
2021/01/25	21	28.22	23	27.88	28.25	-2	6,474	-0.03%
2021/01/22	33	27.92	30	28.00	27.85	3	6,458	0.05%
2021/01/21	21	28.12	15	28.41	28.00	6	6,408	0.09%
2021/01/20	64	28.34	77	28.71	28.30	-13	6,375	-0.20%
2021/01/19	15	29.23	10	29.39	29.15	5	6,314	0.08%
2021/01/18	35	29.32	36	29.28	29.40	-1	6,285	-0.02%
2021/01/15	23	29.64	25	30.01	29.80	-2	6,253	-0.03%
2021/01/14	25	30.15	26.1	30.27	30.10	-1.1	6,205	-0.02%
2021/01/13	13	29.62	5	29.70	29.75	8	6,175	0.13%
2021/01/12	26	29.41	27	29.95	29.40	-1	6,141	-0.02%
2021/01/11	35	30.04	32	29.82	30.10	3	6,098	0.05%
2021/01/08	56	29.59	55	29.86	29.55	1	6,060	0.02%
2021/01/07	39	30.06	33.1	30.24	29.95	5.9	5,996	0.10%
2021/01/06	26	30.00	31	30.55	30.00	-5	5,955	-0.08%
2021/01/05	45	30.89	37	30.98	30.85	8	5,853	0.14%
2021/01/04	37	31.20	52.2	31.00	31.40	-15.2	5,805	-0.26%
2020/12/31	15	30.78	12.3	31.21	30.75	2.7	5,767	0.05%
2020/12/30	20.3	31.23	15	31.35	31.25	5.3	5,816	0.09%
2020/12/29	67	31.39	61.1	31.49	31.30	5.9	5,781	0.10%
2020/12/28	15.2	31.24	25	30.99	31.20	-9.8	5,705	-0.17%
2020/12/25	18	30.57	48	30.82	30.55	-30	5,630	-0.53%
2020/12/24	24	30.34	24	30.58	30.30	0	5,600	0.00%
2020/12/23	40	30.19	43	30.04	30.30	-3	5,603	-0.05%
2020/12/22	26	30.36	18	30.46	30.05	8	5,630	0.14%
2020/12/21	68	30.73	64	30.81	30.70	4	5,620	0.07%
2020/12/18	75	31.66	77	31.96	31.35	-2	5,590	-0.04%
2020/12/17	40	31.22	38	31.23	31.20	2	5,477	0.04%
2020/12/16	18	31.10	19	30.94	31.25	-1	5,463	-0.02%
2020/12/15	34	30.58	25	31.31	30.55	9	5,455	0.16%
2020/12/14	35	31.34	38	31.26	31.45	-3	5,418	-0.06%
2020/12/11	66	30.98	60	31.35	30.90	6	5,397	0.11%
2020/12/10	102	31.94	89	32.40	31.60	13	5,361	0.24%	大買/
2020/12/09	106	32.41	81	32.14	32.45	25	5,222	0.48%	大買/
2020/12/08	115	32.04	123	32.31	31.80	-8	5,085	-0.16%	大買/大賣/
2020/12/07	113.1	31.71	135	31.47	31.70	-21.9	5,005	-0.44%	大買/大賣/
2020/12/04	171	31.36	168	31.51	31.30	3	4,944	0.06%	大買/大賣/
2020/12/03	116	32.43	128	32.11	32.05	-12	4,829	-0.25%	大買/大賣/
2020/12/02	38	31.50	62.1	31.38	31.50	-24.1	4,736	-0.51%
2020/12/01	73	31.40	75	31.51	31.30	-2	4,723	-0.04%
2020/11/30	54	31.39	62	31.05	31.30	-8	4,715	-0.17%
2020/11/27	51	30.96	50	31.08	31.00	1	4,718	0.02%
2020/11/26	58	30.79	47	30.77	30.95	11	4,708	0.23%
2020/11/25	146	30.78	152	30.96	30.60	-6	4,826	-0.12%	大買/大賣/
2020/11/24	46	30.20	34	30.18	30.10	12	4,702	0.26%
2020/11/23	89	30.39	81	30.45	30.25	8	4,833	0.17%
2020/11/20	186	30.54	184	30.39	30.45	2	4,811	0.04%	大買/大賣/
2020/11/19	48	29.54	106	29.63	29.50	-58	4,603	-1.26%	大賣/
2020/11/18	48	29.34	37	29.25	29.40	11	4,566	0.24%
2020/11/17	26	28.49	26	28.52	28.55	0	4,468	0.00%
2020/11/16	18	28.61	15	28.74	28.55	3	4,604	0.07%
2020/11/13	47	28.67	45	28.58	28.60	2	4,612	0.04%
2020/11/12	26	28.83	23	28.90	28.80	3	4,618	0.06%
2020/11/11	62	29.11	64	29.01	29.15	-2	4,650	-0.04%
2020/11/10	42	29.16	48	28.96	29.30	-6	4,643	-0.13%
2020/11/09	63	28.63	55	28.91	28.60	8	4,601	0.17%
2020/11/06	7	28.95	8	29.01	28.80	-1	4,597	-0.02%
2020/11/05	32	28.96	36.1	29.03	28.95	-4.1	4,625	-0.09%
2020/11/04	16	28.65	17	28.59	28.65	-1	4,656	-0.02%
2020/11/03	47	28.58	16	28.56	28.65	31	4,771	0.65%
2020/11/02	36	28.44	26	28.49	28.40	10	4,922	0.20%
2020/10/30	25	28.49	25	28.60	28.70	0	4,970	0.00%
2020/10/29	20	28.90	25	28.58	28.80	-5	5,076	-0.10%
2020/10/28	15	29.10	15	29.25	29.00	0	5,093	0.00%
2020/10/27	3	29.37	3.1	29.37	29.25	-0.1	5,119	0.00%
2020/10/26	5	28.88	5	28.87	28.90	0	5,106	0.00%
2020/10/23	10	28.80	15	28.75	28.75	-5	5,166	-0.10%
2020/10/22	9	28.72	17	28.73	28.70	-8	5,302	-0.15%
2020/10/21	14	28.86	10	28.97	28.75	4	5,398	0.07%
2020/10/20	9	28.75	9	28.95	28.70	0	5,507	0.00%
2020/10/19	10	29.10	15	28.82	28.80	-5	5,572	-0.09%
2020/10/16	26	28.69	43	28.95	28.60	-17	5,630	-0.30%
2020/10/15	29	29.23	17	29.29	29.00	12	5,689	0.21%
2020/10/14	9	29.48	9	29.47	29.45	0	5,784	0.00%
2020/10/13	19	29.22	18	29.26	29.15	1	5,862	0.02%
2020/10/12	24	29.39	26	29.37	29.20	-2	5,949	-0.03%
2020/10/08	36	29.42	16	29.63	29.20	20	6,003	0.33%
2020/10/07	101	29.65	100	29.67	29.50	1	6,051	0.02%	大買/
2020/10/06	26	29.24	23	29.18	29.00	3	6,028	0.05%
2020/10/05	2	28.75	4	28.79	28.90	-2	6,176	-0.03%
2020/09/30	17	28.64	8	28.61	28.60	9	6,314	0.14%
2020/09/29	23	28.66	16	28.60	28.60	7	6,436	0.11%
2020/09/28	34	28.53	31	28.47	28.45	3	6,627	0.05%
2020/09/25	64	28.17	64	28.37	28.35	0	6,782	0.00%
2020/09/24	41	28.65	29	28.88	28.35	12	6,839	0.18%
2020/09/23	14	29.46	15	29.64	29.30	-1	6,911	-0.01%
2020/09/22	56	29.72	55	29.78	29.60	1	7,288	0.01%
2020/09/21	19	30.28	18	30.33	30.15	1	7,600	0.01%
2020/09/18	4	30.21	6	30.28	30.10	-2	7,613	-0.03%
2020/09/17	16	30.33	23	30.46	30.25	-7	7,653	-0.09%
2020/09/16	20	30.50	18	30.78	30.50	2	7,675	0.03%
2020/09/15	38	30.81	37	30.96	30.70	1	7,687	0.01%
2020/09/14	9	30.43	11.1	30.36	30.45	-2.1	7,913	-0.03%
2020/09/11	16	30.21	14	30.46	30.25	2	8,004	0.02%
2020/09/10	54	30.66	50	30.89	30.55	4	8,207	0.05%
2020/09/09	37	30.95	37	30.57	31.00	0	8,241	0.00%
2020/09/08	38	30.53	33	30.79	30.45	5	8,310	0.06%
2020/09/07	105	31.16	108	31.57	31.00	-3	8,379	-0.04%	大買/大賣/
2020/09/04	49	30.59	77	30.42	30.60	-28	8,293	-0.34%
2020/09/03	56	30.63	55	30.73	30.55	1	8,287	0.01%
2020/09/02	85	30.93	86	31.04	30.80	-1	8,260	-0.01%
2020/09/01	46	30.51	52	30.33	30.45	-6	8,207	-0.07%
2020/08/31	92	30.49	103	30.70	30.10	-11	8,182	-0.13%	大賣/
2020/08/28	31	30.06	36	29.82	30.00	-5	8,058	-0.06%
2020/08/27	110	29.81	96	30.24	29.80	14	8,063	0.17%	大買/
2020/08/26	16	29.43	23	29.24	30.05	-7	7,941	-0.09%
2020/08/25	19	29.05	15	29.29	28.95	4	7,929	0.05%
2020/08/24	47	28.99	40	28.99	28.90	7	7,983	0.09%
2020/08/21	30	28.72	26	28.43	28.80	4	8,070	0.05%
2020/08/20	131	28.17	130	28.53	28.10	1	8,171	0.01%	大買/大賣/
2020/08/19	11	29.40	9	29.80	29.40	2	8,176	0.02%
2020/08/18	30	29.80	26	30.02	29.75	4	8,281	0.05%
2020/08/17	34	30.17	34	30.20	30.20	0	8,289	0.00%
2020/08/14	14	29.95	18	29.74	30.00	-4	8,261	-0.05%
2020/08/13	19	29.47	19	29.79	29.45	0	8,271	0.00%
2020/08/12	24	29.75	36	29.94	29.75	-12	8,262	-0.15%
2020/08/11	24	30.18	20	30.33	30.15	4	8,251	0.05%
2020/08/10	24	30.62	25	30.46	30.45	-1	8,272	-0.01%
2020/08/07	85	30.12	76	30.25	30.10	9	8,296	0.11%
2020/08/06	104	31.13	86	31.17	31.05	18	8,239	0.22%	大買/
2020/08/05	72	30.27	51	30.45	30.25	21	8,120	0.26%
2020/08/04	44	30.58	40	30.30	30.35	4	8,116	0.05%
2020/08/03	18	29.92	20	30.12	29.85	-2	8,021	-0.02%
2020/07/31	18	29.91	34	29.99	29.90	-16	8,109	-0.20%
2020/07/30	34	30.02	27	30.11	29.90	7	8,131	0.09%
2020/07/29	39	29.39	34	29.22	29.50	5	8,105	0.06%
2020/07/28	48	29.11	38	29.96	28.95	10	8,104	0.12%
2020/07/27	62	30.16	137	30.43	30.05	-75	8,020	-0.94%	大賣/
2020/07/24	43	30.87	46	31.32	30.75	-3	7,968	-0.04%
2020/07/23	19	30.91	59	31.41	30.90	-40	7,898	-0.51%
2020/07/22	20	31.26	32	31.40	31.25	-12	7,899	-0.15%
2020/07/21	30	31.26	27	31.37	31.20	3	7,864	0.04%
2020/07/20	52	31.29	42	31.05	31.50	10	7,808	0.13%
2020/07/17	38	30.91	61	31.01	31.00	-23	7,761	-0.30%
2020/07/16	45	31.36	63	31.37	31.15	-18	7,761	-0.23%
2020/07/15	24	30.76	46	30.98	30.70	-22	7,708	-0.29%
2020/07/14	29	31.02	47	31.30	31.00	-18	7,806	-0.23%
2020/07/13	26	31.87	47	31.54	31.80	-21	7,782	-0.27%
2020/07/10	227	31.95	74	32.03	31.30	153	7,843	1.95%	大買/鉅額交易
2020/07/09	41	32.96	131	33.22	32.90	-90	7,741	-1.16%	大賣/
2020/07/08	53	33.48	51	33.50	33.45	2	7,696	0.03%
2020/07/07	110	33.08	99	33.63	32.95	11	7,652	0.14%	大買/
2020/07/06	75	33.25	73	33.19	33.10	2	7,565	0.03%
2020/07/03	82	32.52	67	32.83	32.40	15	7,551	0.20%
2020/07/02	62	32.83	42	32.38	32.50	20	7,536	0.27%
2020/07/01	206	33.04	233	32.92	32.35	-27	7,466	-0.36%	大買/大賣/
2020/06/30	126	31.84	66	32.19	33.15	60	7,086	0.85%	大買/
2020/06/29	16	30.18	61	30.09	30.15	-45	6,816	-0.66%
2020/06/24	76	30.67	27	30.75	30.50	49	6,829	0.72%
2020/06/23	36	30.64	25	30.73	30.60	11	6,858	0.16%
2020/06/22	22	30.50	33	30.61	30.50	-11	6,869	-0.16%
2020/06/19	37	30.38	35	30.97	30.30	2	6,947	0.03%
2020/06/18	58	30.77	41	30.83	30.80	17	6,746	0.25%
2020/06/17	146	30.79	130	30.99	30.75	16	6,739	0.24%	大買/大賣/
2020/06/16	49	30.16	45	30.09	30.00	4	6,809	0.06%
2020/06/15	29	30.05	52	29.66	29.70	-23	7,172	-0.32%
2020/06/12	153	28.92	67	28.73	29.15	86	7,177	1.20%	大買/
2020/06/11	16	30.02	34	30.12	29.85	-18	7,204	-0.25%
2020/06/10	31	30.08	16	30.15	30.05	15	7,285	0.21%
2020/06/09	24	30.18	23	30.27	30.15	1	7,462	0.01%
2020/06/08	28.1	30.65	35	30.33	30.45	-6.9	7,598	-0.09%
2020/06/05	18	30.15	18	30.12	30.15	0	7,587	0.00%
2020/06/04	37	30.20	30	30.46	30.20	7	7,633	0.09%
2020/06/03	12	30.17	12	30.10	30.15	0	7,707	0.00%
2020/06/02	38	30.02	31	30.13	30.00	7	7,759	0.09%
2020/06/01	23	30.60	23.1	30.19	30.55	-0.1	7,836	0.00%
2020/05/29	20	30.16	23	29.86	30.50	-3	7,867	-0.04%
2020/05/28	50	29.68	168	29.97	29.60	-118	8,077	-1.46%	大賣/鉅額交易
2020/05/27	92	30.68	96	30.80	30.70	-4	8,086	-0.05%
2020/05/26	192	30.13	170.2	30.07	30.00	21.8	8,123	0.27%	大買/大賣/
2020/05/25	105	29.40	50	28.97	29.50	55	8,136	0.68%	大買/
2020/05/22	12	28.30	3	28.58	28.10	9	8,028	0.11%
2020/05/21	17	28.94	5	28.98	28.80	12	8,024	0.15%
2020/05/20	20	28.89	17	29.03	28.70	3	8,128	0.04%
2020/05/19	10	28.52	14	28.26	28.65	-4	8,101	-0.05%
2020/05/18	19	28.02	18	27.89	27.95	1	8,078	0.01%
2020/05/15	35	28.43	24	28.49	28.30	11	8,076	0.14%
2020/05/14	29	28.54	16	28.82	28.20	13	8,040	0.16%
2020/05/13	20	29.21	27	29.22	29.15	-7	7,992	-0.09%
2020/05/12	108	29.20	18	29.08	29.10	90	7,979	1.13%	大買/
2020/05/11	16	29.00	71	28.95	28.90	-55	7,968	-0.69%
2020/05/08	18	28.91	19	29.01	28.90	-1	7,937	-0.01%
2020/05/07	69	28.99	83	28.79	29.10	-14	7,925	-0.18%
2020/05/06	34	29.74	26	29.89	29.70	8	7,842	0.10%
2020/05/05	14	29.66	7	29.76	29.40	7	7,803	0.09%
2020/05/04	19	29.26	18	29.36	29.25	1	7,814	0.01%
2020/04/30	12	30.03	10	30.17	30.00	2	7,805	0.03%
2020/04/29	10	29.90	9	30.12	29.85	1	7,858	0.01%
2020/04/28	22	29.96	18	30.21	29.95	4	7,869	0.05%
2020/04/27	21	29.83	17	29.51	30.00	4	7,955	0.05%
2020/04/24	9	29.18	7	28.81	29.15	2	7,894	0.03%
2020/04/23	17	28.84	15	28.87	28.80	2	7,896	0.03%
2020/04/22	25	28.90	24	28.72	28.60	1	7,870	0.01%
2020/04/21	16	29.35	19	29.68	28.80	-3	7,852	-0.04%
2020/04/20	3	29.87	3	29.90	30.05	0	7,769	0.00%
2020/04/17	4	30.25	31	30.04	30.05	-27	7,769	-0.35%
2020/04/16	6	31.00	2	31.25	31.20	4	7,613	0.05%
2020/04/15	13	31.59	8	31.28	31.20	5	7,598	0.07%
2020/04/14	9	30.62	8	30.56	30.60	1	7,525	0.01%
2020/04/13	32	30.61	35	30.51	30.60	-3	7,578	-0.04%
2020/04/10	17	30.08	29	29.77	30.40	-12	7,528	-0.16%
2020/04/09	56	29.94	49	30.29	29.70	7	7,544	0.09%
2020/04/08	27	29.99	34	29.74	30.35	-7	7,478	-0.09%
2020/04/07	44	29.23	74	29.16	29.25	-30	7,348	-0.41%
2020/04/06	40	29.29	35	29.16	29.35	5	7,284	0.07%
2020/04/01	25	28.54	12	28.34	28.90	13	7,353	0.18%
2020/03/31	29	28.85	26	28.89	28.40	3	7,422	0.04%
2020/03/30	43	27.58	14	27.59	28.30	29	7,425	0.39%
2020/03/27	30	28.43	25	29.19	27.95	5	7,509	0.07%
2020/03/26	45	28.87	46	28.54	28.85	-1	7,909	-0.01%
2020/03/25	38	29.17	39	29.15	28.90	-1	8,151	-0.01%
2020/03/24	1	28.55	8	28.54	28.40	-7	8,194	-0.09%
2020/03/23	8	27.51	30	28.00	27.70	-22	8,536	-0.26%
2020/03/20	191	29.92	152	29.76	29.45	39	8,940	0.44%	大買/大賣/
2020/03/19	26	27.83	48	27.60	28.40	-22	9,253	-0.24%
2020/03/18	37	27.87	43	27.80	26.95	-6	8,872	-0.07%
2020/03/17	12	26.74	9	26.22	26.95	3	9,000	0.03%
2020/03/16	19	28.84	12	29.14	27.00	7	8,874	0.08%
2020/03/13	22	29.01	14.6	29.35	29.75	7.5	8,709	0.09%
2020/03/12	42	32.57	36	32.49	32.10	6	8,506	0.07%
2020/03/11	69	34.88	58	35.43	34.85	11	8,348	0.13%
2020/03/10	7	35.48	13	35.07	35.80	-6	8,328	-0.07%
2020/03/09	25	36.52	256	36.13	35.60	-231	8,248	-2.80%	大賣/鉅額交易
2020/03/06	119	37.51	30	37.21	37.55	89	8,123	1.10%	大買/
2020/03/05	57	37.13	59	37.90	36.90	-2	8,060	-0.02%
2020/03/04	55	37.68	57	37.11	37.65	-2	7,951	-0.03%
2020/03/03	135	37.66	141	37.42	37.45	-6	7,867	-0.08%	大買/大賣/
2020/03/02	111	36.02	168	34.83	36.40	-57	7,673	-0.74%	大買/大賣/
2020/02/27	224	36.70	141	35.32	35.00	83	7,547	1.10%	大買/大賣/
2020/02/26	5	36.05	41	35.94	36.50	-36	7,373	-0.49%
2020/02/25	47	34.87	21	34.68	34.90	26	7,202	0.36%
2020/02/24	2	34.95	1	35.00	34.90	1	7,183	0.01%
2020/02/21	89	35.75	82	36.09	35.45	7	7,171	0.10%
2020/02/20	23	35.18	20	35.05	35.30	3	7,060	0.04%
2020/02/19	9	34.73	12	34.71	34.70	-3	7,049	-0.04%
2020/02/18	19	34.72	22	34.95	34.75	-3	7,057	-0.04%
2020/02/17	3	34.70	2	34.30	34.60	1	7,086	0.01%
2020/02/14	16	34.44	20	34.48	34.40	-4	7,082	-0.06%
2020/02/13	27	34.15	23	34.50	34.15	4	7,087	0.06%
2020/02/12	23	34.20	18	34.24	34.15	5	7,121	0.07%
2020/02/11	37	33.93	27	33.77	34.00	10	7,123	0.14%
2020/02/10	3	32.62	5	33.10	33.05	-2	7,237	-0.03%
2020/02/07	42	33.44	40	33.52	33.35	2	7,243	0.03%
2020/02/06	28	34.17	27	34.00	34.20	1	7,237	0.01%
2020/02/05	78	33.92	55	33.74	33.60	23	7,244	0.32%
2020/02/04	45	33.47	36	33.22	33.50	9	7,220	0.12%
2020/02/03	12	32.63	5	32.64	33.00	7	7,249	0.10%
2020/01/31	2	34.43	22	34.64	34.25	-20	7,189	-0.28%
2020/01/30	31	35.07	36	34.42	34.20	-5	7,193	-0.07%
2020/01/20	34	37.60	8	37.91	37.55	26	7,143	0.36%
2020/01/17	33	37.75	33	37.98	37.80	0	7,229	0.00%
2020/01/16	2	37.60	3	37.55	37.70	-1	7,309	-0.01%
2020/01/15	25	37.40	33	37.95	37.35	-8	7,445	-0.11%
2020/01/14	29	37.47	38	37.44	37.80	-9	7,433	-0.12%
2020/01/13	41	36.96	42	36.84	37.50	-1	7,430	-0.01%
2020/01/10	43	36.70	39	36.51	36.65	4	7,450	0.05%
2020/01/09	44	36.87	53	36.72	36.95	-9	7,461	-0.12%
2020/01/08	12	36.46	5	36.55	36.15	7	7,466	0.09%
2020/01/07	53	38.07	43	38.17	37.00	10	7,476	0.13%
2020/01/06	1	38.15	5	38.35	38.20	-4	7,443	-0.05%
2020/01/03	27	38.13	34	38.45	38.15	-7	7,509	-0.09%
2020/01/02	25	38.38	15	38.66	38.35	10	7,550	0.13%
2019/12/31	42	38.44	43	38.58	38.45	-1	7,597	-0.01%
2019/12/30	50	38.36	57	38.50	38.35	-7	7,685	-0.09%
2019/12/27	73	38.72	72	39.00	38.50	1	7,650	0.01%
2019/12/26	90.1	38.40	73	38.73	38.40	17.1	7,510	0.23%
2019/12/25	62	38.92	68	39.29	38.90	-6	7,446	-0.08%
2019/12/24	76	38.83	76	39.06	38.75	0	7,452	0.00%
2019/12/23	237	39.63	230	40.05	39.20	7	7,343	0.10%	大買/大賣/
2019/12/20	118	39.10	111	38.73	39.00	7	6,899	0.10%	大買/大賣/
2019/12/19	97	38.46	91	38.12	38.50	6	6,622	0.09%
2019/12/18	180	38.42	177	38.86	38.10	3	6,490	0.05%	大買/大賣/
2019/12/17	205.1	38.09	192	38.49	38.00	13.1	6,134	0.21%	大買/大賣/
2019/12/16	136	37.39	162	37.42	39.10	-26	5,802	-0.45%	大買/大賣/
2019/12/13	85	35.57	83	35.91	35.55	2	5,577	0.04%
2019/12/12	133	36.65	142	36.94	36.40	-9	5,540	-0.16%	大買/大賣/
2019/12/11	11	35.71	11	35.71	35.70	0	5,287	0.00%
2019/12/10	18	35.49	15	35.62	35.45	3	5,328	0.06%
2019/12/09	18	35.10	42	35.10	35.10	-24	5,418	-0.44%
2019/12/06	23	35.55	23	35.79	35.50	0	5,434	0.00%
2019/12/05	18	35.84	15	35.51	35.85	3	5,489	0.05%
2019/12/04	10	35.15	10	35.18	35.15	0	5,506	0.00%
2019/12/03	8	35.42	8	35.16	35.45	0	5,542	0.00%
2019/12/02	24	35.37	24	35.21	35.40	0	5,569	0.00%
2019/11/29	6	35.05	6	35.37	35.05	0	5,542	0.00%
2019/11/28	18	35.35	28	35.57	35.35	-10	5,538	-0.18%
2019/11/27	64	35.93	66	36.02	35.90	-2	5,556	-0.04%
2019/11/26	0	0.00	2	35.20	35.20	-2	5,461	-0.04%
2019/11/25	4	35.00	15	35.15	35.00	-11	5,473	-0.20%
2019/11/22	9	34.84	13	35.04	34.85	-4	5,519	-0.07%
2019/11/21	11	34.55	0	0.00	34.75	11	5,528	0.20%
2019/11/20	30	34.73	60	34.77	34.75	-30	5,526	-0.54%
2019/11/19	28	35.11	15	35.17	35.10	13	5,512	0.24%
2019/11/18	19	35.44	18	35.22	35.50	1	5,514	0.02%
2019/11/15	26	34.88	12	34.88	34.85	14	5,509	0.25%
2019/11/14	74	34.41	71	34.39	34.35	3	5,518	0.05%
2019/11/13	30.1	34.98	22	34.86	34.95	8.1	5,520	0.15%
2019/11/12	14	34.85	0	0.00	35.05	14	5,576	0.25%
2019/11/11	49	34.70	54	34.99	34.65	-5	5,626	-0.09%
2019/11/08	21	35.78	20	35.82	35.75	1	5,640	0.02%
2019/11/07	101	35.93	87	35.79	36.10	14	5,692	0.25%	大買/
2019/11/06	18	36.95	35	37.13	36.90	-17	5,686	-0.30%
2019/11/05	12.1	37.54	16	37.49	37.50	-3.9	5,984	-0.07%
2019/11/04	42	37.35	22	37.35	37.30	20	6,019	0.33%
2019/11/01	24	37.21	12	36.94	37.30	12	6,039	0.20%
2019/10/31	50	36.85	42	37.38	36.80	8	6,132	0.13%
2019/10/30	36	37.68	35	37.82	37.50	1	6,142	0.02%
2019/10/29	15.1	37.53	15	38.09	37.50	0.1	6,135	0.00%
2019/10/28	31	37.94	26	38.83	37.90	5	6,209	0.08%
2019/10/25	51	38.68	56	38.99	38.75	-5	6,201	-0.08%
2019/10/24	50	39.19	51	38.85	39.25	-1	6,162	-0.02%
2019/10/23	61	38.62	58	38.78	38.50	3	6,182	0.05%
2019/10/22	27	38.02	26	38.40	38.00	1	6,083	0.02%
2019/10/21	12	38.10	12	37.79	38.10	0	6,093	0.00%
2019/10/18	30	37.97	25	38.42	37.90	5	6,115	0.08%
2019/10/17	19	37.80	22	37.85	38.10	-3	6,146	-0.05%
2019/10/16	15	37.60	12	38.02	37.50	3	6,336	0.05%
2019/10/15	31	38.01	29	38.57	37.95	2	6,533	0.03%
2019/10/14	11	38.26	6	38.25	38.25	5	6,572	0.08%
2019/10/09	5	38.50	1	38.40	37.70	4	6,532	0.06%
2019/10/08	33	38.20	42	37.74	38.25	-9	6,479	-0.14%
2019/10/07	46	37.65	57	37.78	37.50	-11	6,469	-0.17%
2019/10/04	111	36.90	104	37.31	36.85	7	6,431	0.11%	大買/大賣/
2019/10/03	3	36.32	0	0.00	36.45	3	6,430	0.05%
2019/10/02	5	36.02	5	36.01	36.05	0	6,775	0.00%
2019/10/01	24	36.23	27	36.15	36.15	-3	6,792	-0.04%
2019/09/27	62	35.68	66	36.42	35.50	-4	6,765	-0.06%
2019/09/26	26	36.70	28	36.92	36.70	-2	6,700	-0.03%
2019/09/25	54	36.77	59	37.18	36.65	-5	6,722	-0.07%
2019/09/24	14	37.60	15	37.99	37.60	-1	6,712	-0.01%
2019/09/23	33	37.70	33	37.99	37.65	0	6,702	0.00%
2019/09/20	39	37.93	33	37.56	37.70	6	6,702	0.09%
2019/09/19	88	37.54	123	37.90	37.50	-35	6,640	-0.53%	大賣/
2019/09/18	109	38.49	97	38.10	38.55	12	6,601	0.18%	大買/
2019/09/17	36	36.69	24	37.43	36.65	12	6,243	0.19%
2019/09/16	24	37.01	24	36.80	37.10	0	6,305	0.00%
2019/09/12	63	37.03	66	37.13	37.05	-3	6,354	-0.05%
2019/09/11	22	36.72	34	36.40	37.25	-12	6,393	-0.19%
2019/09/10	36	35.90	38	36.52	35.85	-2	6,314	-0.03%
2019/09/09	46	36.81	51	36.83	36.75	-5	6,308	-0.08%
2019/09/06	19	35.97	23	35.89	36.20	-4	6,293	-0.06%
2019/09/05	30	35.57	30	35.64	35.50	0	6,436	0.00%
2019/09/04	10	35.14	3	35.07	35.25	7	6,445	0.11%
2019/09/03	10	34.75	12	35.08	34.75	-2	6,550	-0.03%
2019/09/02	12	34.85	15	34.47	34.90	-3	6,591	-0.05%
2019/08/30	13	34.77	12	35.18	34.75	1	6,617	0.02%
2019/08/29	16	34.61	31	34.78	34.60	-15	6,662	-0.23%
2019/08/28	12	34.75	19	34.72	34.75	-7	6,702	-0.10%
2019/08/27	37	34.54	37	34.66	34.40	0	6,781	0.00%
2019/08/23	12	34.15	14	34.03	34.10	-2	6,811	-0.03%
2019/08/22	14	34.05	14	34.21	34.05	0	6,845	0.00%
2019/08/21	13	33.98	21	33.98	33.95	-8	6,878	-0.12%
2019/08/20	0	0.00	21	33.90	33.75	-21	6,914	-0.30%
2019/08/19	7	34.07	0	0.00	33.95	7	6,963	0.10%
2019/08/16	0	0.00	12	34.19	34.20	-12	6,984	-0.17%
2019/08/15	70	33.49	1	33.15	33.70	69	7,001	0.99%
2019/08/14	1	33.60	1	33.15	33.25	0	7,095	0.00%
2019/08/13	41	32.65	34	32.77	32.65	7	7,071	0.10%
2019/08/12	43	33.14	48	32.75	33.25	-5	7,124	-0.07%
2019/08/08	18	33.02	28	32.89	32.85	-10	7,143	-0.14%
2019/08/07	16	33.11	14	33.29	33.00	2	7,184	0.03%
2019/08/06	2	35.68	2	35.93	35.85	0	7,017	0.00%
2019/08/05	30	36.40	32	36.66	36.40	-2	7,074	-0.03%
2019/08/02	4	36.74	2	36.93	36.80	2	7,279	0.03%
2019/08/01	7	38.30	10	38.04	37.95	-3	7,349	-0.04%
2019/07/31	37	38.86	43	38.93	38.85	-6	7,567	-0.08%
2019/07/30	74	38.78	71	39.64	38.75	3	7,993	0.04%
2019/07/29	19	40.11	24.1	40.64	40.10	-5.1	7,996	-0.06%
2019/07/26	7	40.21	2	40.10	40.25	5	8,005	0.06%
2019/07/25	81	39.86	82	39.93	40.25	-1	8,165	-0.01%
2019/07/24	22	39.35	25	39.64	39.35	-3	8,097	-0.04%
2019/07/23	39	39.52	40	39.42	39.50	-1	8,160	-0.01%
2019/07/22	20	39.25	21	39.24	39.25	-1	8,204	-0.01%
2019/07/19	53	39.15	53	39.60	39.15	0	8,258	0.00%
2019/07/18	67	39.92	59.5	40.58	39.55	7.5	8,268	0.09%
2019/07/17	60	39.99	49	39.76	40.55	11	8,135	0.14%
2019/07/16	61	39.48	90	39.54	39.40	-29	8,035	-0.36%
2019/07/15	28	38.99	30	38.69	38.95	-2	8,111	-0.02%
2019/07/12	26	38.90	27	39.32	38.90	-1	8,342	-0.01%
2019/07/11	56	39.20	58	39.22	39.20	-2	8,562	-0.02%
2019/07/10	40	38.68	46	38.83	38.65	-6	8,614	-0.07%
2019/07/09	76	38.62	56	38.86	38.65	20	8,828	0.23%
2019/07/08	78	39.12	69	39.24	39.00	9	9,049	0.10%
2019/07/05	7	37.46	13	37.27	37.50	-6	9,086	-0.07%
2019/07/04	10	37.10	20	37.20	37.10	-10	10,207	-0.10%
2019/07/03	1	37.00	0	0.00	37.00	1	10,571	0.01%
2019/07/02	34	37.40	41.1	37.25	37.35	-7.1	10,901	-0.06%
2019/07/01	25	36.86	26.4	37.04	36.85	-1.4	11,031	-0.01%
2019/06/28	16	36.55	20	36.68	36.55	-4	11,361	-0.04%
2019/06/27	21	36.80	15	36.96	36.70	6	11,501	0.05%
2019/06/26	18	36.81	19	36.49	36.80	-1	11,707	-0.01%
2019/06/25	46	37.02	46	37.74	36.75	0	11,834	0.00%
2019/06/24	42	37.41	30	37.22	37.40	12	11,963	0.10%
2019/06/21	58	37.13	35	37.33	37.20	23	12,065	0.19%
2019/06/20	34	37.10	42	37.31	37.10	-8	12,189	-0.07%
2019/06/19	35	37.02	37	36.69	37.05	-2	12,635	-0.02%
2019/06/18	27	36.15	40	36.40	36.10	-13	12,760	-0.10%
2019/06/17	14	36.50	19	37.02	36.50	-5	13,098	-0.04%
2019/06/14	55	36.97	34	37.06	36.90	21	13,916	0.15%
2019/06/13	103	36.96	115	37.13	36.80	-12	14,624	-0.08%	大買/大賣/
2019/06/12	46	36.26	39	36.08	36.25	7	14,754	0.05%
2019/06/11	59	36.15	57	36.12	36.00	2	14,900	0.01%
2019/06/10	33	35.50	28	35.50	35.50	5	14,813	0.03%
2019/06/05	44	34.90	44	35.71	34.85	0	14,952	0.00%
2019/06/04	28	35.17	18	35.37	35.15	10	14,982	0.07%
2019/06/03	28	35.11	39	35.32	35.10	-11	15,244	-0.07%
2019/05/31	28	36.23	25	36.40	36.10	3	15,195	0.02%
2019/05/30	24	36.30	20	36.12	36.25	4	15,280	0.03%
2019/05/29	11	35.84	0	0.00	35.70	11	15,399	0.07%
2019/05/28	18	36.42	19	36.13	36.05	-1	15,485	-0.01%
2019/05/27	40	35.80	40	36.35	35.80	0	15,658	0.00%
2019/05/24	14	36.24	15	36.14	36.15	-1	16,081	-0.01%
2019/05/23	4	35.53	0	0.00	35.65	4	16,183	0.02%
2019/05/22	45	36.22	39	36.49	36.10	6	16,253	0.04%
2019/05/21	37	35.63	37	35.22	36.65	0	16,356	0.00%
2019/05/20	25	34.55	26	34.84	34.55	-1	16,304	-0.01%
2019/05/17	39	34.55	36	35.88	34.55	3	16,364	0.02%
2019/05/16	27	36.19	28	36.24	35.50	-1	16,401	-0.01%
2019/05/15	38	36.85	40	36.46	36.70	-2	16,463	-0.01%
2019/05/14	5	35.70	13	35.42	35.65	-8	16,506	-0.05%
2019/05/13	30	35.45	28	36.30	35.40	2	16,473	0.01%
2019/05/10	41	36.63	40	37.35	36.45	1	16,462	0.01%
2019/05/09	37	37.46	51	38.07	37.20	-14	16,372	-0.09%
2019/05/08	16	37.75	7	37.78	37.50	9	16,549	0.05%
2019/05/07	43	39.26	40	39.57	39.20	3	16,842	0.02%
2019/05/06	5	42.13	0	0.00	41.50	5	16,539	0.03%
2019/05/03	24	42.90	27	42.79	42.90	-3	16,507	-0.02%
2019/05/02	36	42.87	28	42.83	43.05	8	16,608	0.05%
2019/04/30	10	41.79	12	41.35	41.80	-2	16,598	-0.01%
2019/04/29	10	41.25	29	41.08	41.20	-19	16,873	-0.11%
2019/04/26	36	41.43	64	41.49	41.20	-28	16,896	-0.17%
2019/04/25	13	41.98	32	42.06	42.00	-19	17,209	-0.11%
2019/04/24	14	42.48	15	42.92	42.45	-1	17,234	-0.01%
2019/04/23	11	42.60	19	42.64	42.60	-8	17,276	-0.05%
2019/04/22	4	43.49	12	43.36	43.15	-8	17,522	-0.05%
2019/04/19	11	42.89	29.1	42.60	42.70	-18.1	17,712	-0.10%
2019/04/18	16	43.23	9	43.97	42.15	7	17,796	0.04%
2019/04/17	21	45.01	29	45.00	44.30	-8	17,877	-0.04%
2019/04/16	2	44.05	11	43.89	44.50	-9	17,684	-0.05%
2019/04/15	26	43.83	29	43.86	43.90	-3	17,630	-0.02%
2019/04/12	40	43.67	68	43.79	43.75	-28	17,456	-0.16%
2019/04/11	45	43.45	44	43.55	43.00	1	17,228	0.01%
2019/04/10	141	44.03	123	44.07	44.25	18	16,912	0.11%	大買/大賣/
2019/04/09	46	41.76	49	41.52	42.00	-3	15,995	-0.02%
2019/04/08	27	41.26	28	41.81	40.90	-1	15,740	-0.01%
2019/04/03	28	40.47	31	40.62	40.45	-3	15,536	-0.02%
2019/04/02	26	41.01	27	41.20	40.80	-1	15,407	-0.01%
2019/04/01	15	40.13	19	40.27	40.15	-4	15,066	-0.03%
2019/03/29	20	39.98	34.5	40.02	39.95	-14.5	14,931	-0.10%
2019/03/28	40	39.55	17	39.95	39.55	23	14,844	0.15%
2019/03/27	34	40.00	55	40.14	39.85	-21	14,968	-0.14%
2019/03/26	41	39.32	36	39.37	39.20	5	14,863	0.03%
2019/03/25	56	39.44	47	39.20	38.85	9	14,975	0.06%
2019/03/22	66	41.47	112	40.81	40.60	-46	14,881	-0.31%	大賣/
2019/03/21	47	40.23	25	40.49	40.10	22	14,527	0.15%
2019/03/20	52	40.34	42	40.29	40.35	10	14,483	0.07%
2019/03/19	136	41.03	122	41.61	39.55	14	14,288	0.10%	大買/大賣/
2019/03/18	127	39.05	99	39.38	41.15	28	13,620	0.21%	大買/
2019/03/15	43	37.80	46	37.64	37.45	-3	13,140	-0.02%
2019/03/14	24	36.86	30	36.86	36.80	-6	12,936	-0.05%
2019/03/13	16	36.24	18	36.46	36.20	-2	13,061	-0.02%
2019/03/12	19	36.09	15	36.44	36.00	4	13,193	0.03%
2019/03/11	39	36.58	15	36.35	36.25	24	13,291	0.18%
2019/03/08	24	35.61	19	35.19	36.00	5	13,536	0.04%
2019/03/07	52	35.93	23	36.26	35.60	29	14,841	0.20%
2019/03/06	18	37.27	15	37.47	37.25	3	15,111	0.02%
2019/03/05	22	38.17	25	37.86	37.50	-3	15,338	-0.02%
2019/03/04	19	37.48	18	36.95	37.90	1	15,348	0.01%
2019/02/27	20	36.81	17	37.15	36.80	3	15,395	0.02%
2019/02/26	43	37.53	45	37.82	37.45	-2	15,447	-0.01%
2019/02/25	32	38.12	40	38.51	38.00	-8	15,655	-0.05%
2019/02/22	24	37.13	21	36.94	37.10	3	15,441	0.02%
2019/02/21	23	36.65	27	37.06	36.55	-4	15,576	-0.03%
2019/02/20	30	37.45	29	36.82	37.00	1	15,698	0.01%
2019/02/19	41	36.52	25	36.41	36.55	16	15,945	0.10%
2019/02/18	32	35.94	21	35.87	35.90	11	16,167	0.07%
2019/02/15	24	35.54	37	35.59	35.35	-13	16,495	-0.08%
2019/02/14	18	36.74	20	36.74	36.50	-2	17,457	-0.01%
2019/02/13	33	36.34	29	36.69	36.20	4	17,620	0.02%
2019/02/12	26	37.20	27	37.31	37.10	-1	17,598	-0.01%
2019/02/11	22	36.81	27	36.81	36.80	-5	17,833	-0.03%
2019/01/30	17	36.59	21	37.02	36.55	-4	17,875	-0.02%
2019/01/29	14	36.96	12.2	36.94	37.00	1.8	17,804	0.01%
2019/01/28	46.2	36.95	68	36.96	37.95	-21.8	17,508	-0.12%
2019/01/25	24	34.95	26	34.68	34.80	-2	17,053	-0.01%
2019/01/24	19	34.46	21	34.66	34.45	-2	17,031	-0.01%
2019/01/23	30	34.48	34	34.50	34.50	-4	17,032	-0.02%
2019/01/22	48	34.12	40	34.25	34.00	8	16,931	0.05%
2019/01/21	49	34.09	52	33.99	34.10	-3	16,789	-0.02%
2019/01/18	47	32.98	23	32.89	32.95	24	16,517	0.15%
2019/01/17	38	32.89	43	33.14	32.85	-5	16,516	-0.03%
2019/01/16	26	34.08	25	34.06	34.05	1	16,348	0.01%
2019/01/15	26	33.81	21	33.80	33.80	5	16,294	0.03%
2019/01/14	38	34.09	25	34.26	33.60	13	16,235	0.08%
2019/01/11	30	33.85	26	34.55	33.60	4	15,993	0.03%
2019/01/10	29	34.64	23	34.90	34.60	6	15,728	0.04%
2019/01/09	28	35.48	27	36.86	35.35	1	15,538	0.01%
2019/01/08	18	37.00	20	37.24	37.00	-2	15,237	-0.01%
2019/01/07	29	37.19	26	37.26	36.70	3	15,272	0.02%
2019/01/04	44	36.45	43	36.23	36.50	1	15,269	0.01%
2019/01/03	25	36.35	24	36.43	36.10	1	15,382	0.01%
2019/01/02	36	35.88	25	35.67	36.10	11	15,459	0.07%
2018/12/28	54	35.48	47	35.58	35.35	7	15,655	0.04%
2018/12/27	30	36.78	21	36.78	36.50	9	15,552	0.06%
2018/12/26	24	37.32	25	37.01	36.20	-1	15,523	-0.01%
2018/12/25	15	36.01	4	35.65	36.05	11	15,419	0.07%
2018/12/24	19	36.34	49	36.06	36.60	-30	15,423	-0.19%
2018/12/22	19	35.99	8	36.03	36.00	11	15,442	0.07%
2018/12/21	27	36.34	17	36.23	36.30	10	15,495	0.06%
2018/12/20	13	36.33	24	36.62	35.90	-11	15,428	-0.07%
2018/12/19	26	38.21	33	38.49	38.15	-7	15,382	-0.05%
2018/12/18	63	38.93	63	38.77	38.80	0	15,267	0.00%
2018/12/17	25	38.34	26	38.77	37.75	-1	15,081	-0.01%
2018/12/14	16	38.93	17	39.01	38.65	-1	14,964	-0.01%
2018/12/13	44	38.93	42	39.05	38.90	2	14,878	0.01%
2018/12/12	33	39.58	25	39.74	39.45	8	14,731	0.05%
2018/12/11	16	39.50	8	40.09	39.15	8	14,594	0.05%
2018/12/10	31	40.05	50	40.63	39.50	-19	14,454	-0.13%
2018/12/07	16	42.99	12	43.21	42.80	4	14,188	0.03%
2018/12/06	34	43.55	21	44.62	42.55	13	14,100	0.09%
2018/12/05	39	46.16	32	46.44	46.45	7	13,891	0.05%
2018/12/04	45.4	46.75	26	47.31	46.35	19.4	13,879	0.14%
2018/12/03	29	46.60	40	46.74	47.25	-11	13,881	-0.08%
2018/11/30	123	46.83	18	48.39	45.55	105	13,493	0.78%	大買/鉅額交易
2018/11/29	46	47.55	92	48.23	47.00	-46	12,082	-0.38%
2018/11/28	21	43.69	36	44.93	45.30	-15	11,511	-0.13%
2018/11/27	20	42.62	31	42.33	43.15	-11	11,258	-0.10%
2018/11/26	7	41.96	14	41.62	41.40	-7	11,163	-0.06%
2018/11/23	6	42.63	3	42.62	41.90	3	10,973	0.03%
2018/11/22	68	43.88	21	43.90	42.60	47	10,822	0.43%
2018/11/21	32	42.88	37	43.13	43.00	-5	10,409	-0.05%
2018/11/20	30	42.55	46	42.69	42.80	-16	10,156	-0.16%
2018/11/19	28	42.54	32	42.24	41.85	-4	9,861	-0.04%
2018/11/16	43	44.60	74	43.43	43.00	-31	9,654	-0.32%
2018/11/15	14	43.02	8	43.21	42.90	6	9,436	0.06%
2018/11/14	55	43.77	25	44.32	43.00	30	9,140	0.33%
2018/11/13	118	43.94	83	44.40	44.55	35	8,732	0.40%	大買/
2018/11/12	15	40.48	28	41.25	42.35	-13	7,639	-0.17%
2018/11/09	35	38.86	9	38.90	38.50	26	7,419	0.35%
2018/11/08	47	38.80	31	39.48	39.10	16	7,418	0.22%
2018/11/07	6	35.69	24	35.70	37.15	-18	7,128	-0.25%
2018/11/06	24	34.47	14	35.11	33.80	10	7,101	0.14%
2018/11/05	11	35.39	9	35.23	34.85	2	7,288	0.03%
2018/11/02	2	34.95	5	35.54	35.70	-3	7,240	-0.04%
2018/11/01	23	34.70	24	34.70	34.90	-1	7,135	-0.01%
2018/10/31	8	33.24	13	33.46	33.60	-5	7,146	-0.07%
2018/10/30	15	32.50	30	32.76	32.70	-15	7,060	-0.21%
2018/10/29	2	31.80	1	31.85	31.70	1	6,981	0.01%
2018/10/26	1	32.10	2	32.15	31.15	-1	6,938	-0.01%
2018/10/25	4	31.86	9	31.99	31.70	-5	6,878	-0.07%
2018/10/24	34	34.50	36	34.86	33.40	-2	6,787	-0.03%
2018/10/23	3	33.03	5	33.22	33.00	-2	6,567	-0.03%
2018/10/22	6	33.28	6	32.74	33.80	0	6,553	0.00%
2018/10/19	4	31.98	7	32.04	32.20	-3	6,460	-0.05%
2018/10/18	2	31.90	2	31.83	31.65	0	6,359	0.00%
2018/10/17	8	31.73	9	31.69	31.10	-1	6,306	-0.02%
2018/10/16	11	31.81	8	32.01	31.85	3	6,232	0.05%
2018/10/15	18	31.15	9	31.82	32.10	9	6,185	0.15%
2018/10/12	6	30.73	8	30.86	31.10	-2	6,113	-0.03%
2018/10/11	14	31.15	15	30.68	30.40	-1	6,168	-0.02%
2018/10/09	12	34.50	8	34.26	33.75	4	5,982	0.07%
2018/10/08	12.1	35.66	29	35.25	35.50	-16.9	5,802	-0.29%
2018/10/05	7	38.14	13	37.26	38.40	-6	5,547	-0.11%
2018/10/04	6	38.88	7	39.09	39.05	-1	5,427	-0.02%
2018/10/03	26	39.60	0	0.00	38.90	26	5,353	0.49%
2018/10/02	5	39.61	7	39.91	39.50	-2	5,297	-0.04%
2018/10/01	0	0.00	7	39.92	39.90	-7	5,281	-0.13%
2018/09/27	6	42.25	0	0.00	42.20	6	5,235	0.11%
2018/09/26	7	43.16	6	43.11	43.05	1	5,288	0.02%
2018/09/25	5	40.50	5	40.10	40.35	0	5,267	0.00%
2018/09/21	4	40.18	1	40.55	39.90	3	5,244	0.06%
2018/09/19	1	38.90	1	39.55	40.05	0	5,207	0.00%
2018/09/17	1	39.20	0	0.00	39.30	1	5,159	0.02%
2018/09/14	0	0.00	1	40.15	40.10	-1	5,128	-0.02%
2018/09/13	9	39.29	9	39.39	39.30	0	5,096	0.00%
2018/09/12	14	38.71	15	38.80	39.30	-1	5,099	-0.02%
2018/09/11	20	38.92	20	38.62	38.80	0	5,147	0.00%
2018/09/10	9	38.45	10	38.07	37.20	-1	5,086	-0.02%
2018/09/07	3	40.52	10	40.75	39.90	-7	5,012	-0.14%
2018/09/06	1	42.85	0	0.00	42.70	1	4,873	0.02%
2018/09/05	0	43.70	0	0.00	43.45	0	4,887	0.00%
2018/09/04	12	44.35	12	43.88	44.35	0	4,910	0.00%
2018/09/03	6	44.33	6	44.75	43.45	0	4,930	0.00%
2018/08/31	11	44.16	12	44.44	44.60	-1	4,955	-0.02%
2018/08/30	1	44.20	0	0.00	44.10	1	4,956	0.02%
2018/08/29	7	44.66	3	45.10	44.65	4	5,025	0.08%
2018/08/24	0	0.00	3	43.35	43.55	-3	5,162	-0.06%
2018/08/23	6	43.67	7	43.89	44.15	-1	5,221	-0.02%
2018/08/22	49	44.31	63	44.58	44.35	-14	5,244	-0.27%
2018/08/21	19	42.18	4	42.48	42.05	15	5,029	0.30%
2018/08/20	1	42.45	3	41.95	42.10	-2	5,034	-0.04%
2018/08/17	2	44.30	0	0.00	43.20	2	5,033	0.04%
2018/08/16	11	43.29	8	42.61	43.55	3	5,097	0.06%
2018/08/15	2	44.05	1	44.85	42.85	1	5,021	0.02%
2018/08/14	1	46.50	0	0.00	46.15	1	4,878	0.02%
2018/08/13	10	46.53	9	46.64	47.05	1	4,842	0.02%
2018/08/10	6	48.98	1	49.30	47.05	5	4,764	0.10%
2018/08/08	2	52.60	3	51.93	52.60	-1	4,743	-0.02%
2018/08/07	9	52.31	5	52.28	52.40	4	4,823	0.08%
2018/08/03	2	54.80	2	54.65	54.80	0	4,733	0.00%
2018/08/02	0	0.00	1	54.20	54.00	-1	4,757	-0.02%
2018/07/31	1	54.70	2	54.90	53.90	-1	4,998	-0.02%
2018/07/27	5	54.74	9	54.67	54.80	-4	5,066	-0.08%
2018/07/26	20	53.40	0	0.00	53.20	20	5,053	0.40%
2018/07/25	0	0.00	1	53.40	53.40	-1	5,193	-0.02%
2018/07/24	4	53.58	0	0.00	53.30	4	5,409	0.07%
2018/07/23	0	0.00	1	53.40	53.40	-1	5,553	-0.02%
2018/07/20	2	53.80	0	0.00	53.70	2	5,622	0.04%
2018/07/19	2	53.70	0	0.00	53.70	2	5,615	0.04%
2018/07/18	4	54.15	14	53.79	55.00	-10	5,598	-0.18%
2018/07/17	2	52.65	3	53.20	52.50	-1	5,448	-0.02%
2018/07/16	0	0.00	1	52.60	52.80	-1	5,456	-0.02%
2018/07/13	1	51.40	0	0.00	52.80	1	5,476	0.02%
2018/07/12	1	51.60	1	51.30	51.40	0	5,501	0.00%
2018/07/11	2	51.85	0	0.00	51.10	2	5,609	0.04%
2018/07/10	3	51.83	0	0.00	51.20	3	5,642	0.05%
2018/07/09	0	0.00	2	51.40	51.90	-2	5,687	-0.04%
2018/07/06	12	51.78	25	51.15	51.70	-13	5,681	-0.23%
2018/07/05	1	51.50	1	51.40	51.30	0	5,724	0.00%
2018/07/04	5	51.38	16	51.19	50.60	-11	5,784	-0.19%
2018/07/03	29	54.49	8	54.16	52.80	21	5,779	0.36%
2018/07/02	0	0.00	1	57.40	56.60	-1	5,676	-0.02%
2018/06/29	11	56.60	14	56.91	56.90	-3	5,851	-0.05%
2018/06/28	5	55.96	0	0.00	55.80	5	6,004	0.08%
2018/06/27	6	57.00	9	57.21	56.90	-3	6,064	-0.05%
2018/06/26	0.3	56.40	10	55.60	56.00	-9.7	6,129	-0.16%
2018/06/25	0	0.00	4	56.80	56.60	-4	6,399	-0.06%
2018/06/22	21	56.68	23	56.83	56.70	-2	6,855	-0.03%
2018/06/21	0	0.00	2	57.10	56.50	-2	6,885	-0.03%
2018/06/20	8	57.28	0	0.00	56.90	8	6,973	0.11%
2018/06/19	6	59.75	4	59.68	59.00	2	7,225	0.03%
2018/06/15	2	59.50	3	59.30	59.30	-1	7,445	-0.01%
2018/06/14	6	59.85	4	60.35	59.50	2	7,359	0.03%
2018/06/13	7	59.73	9	59.92	59.90	-2	7,333	-0.03%
2018/06/12	8	59.65	6	59.82	59.20	2	7,402	0.03%
2018/06/11	6	59.68	2	60.10	59.60	4	7,387	0.05%
2018/06/08	21	60.32	21	60.75	60.20	0	7,373	0.00%
2018/06/07	3	60.53	3	61.23	59.70	0	7,417	0.00%
2018/06/06	2	60.70	3	61.00	60.60	-1	7,372	-0.01%
2018/06/05	8	59.59	7	59.91	59.90	1	7,306	0.01%
2018/06/04	1	59.40	6	59.05	59.20	-5	7,203	-0.07%
2018/06/01	2	58.50	3	58.60	58.50	-1	7,200	-0.01%
2018/05/31	1	59.30	4	59.05	58.60	-3	7,188	-0.04%
2018/05/30	0	0.00	3	58.73	58.50	-3	7,156	-0.04%
2018/05/29	3	58.20	5	58.52	58.30	-2	7,114	-0.03%
2018/05/28	1	58.60	6	59.23	58.60	-5	7,133	-0.07%
2018/05/25	7	58.23	0	0.00	58.20	7	7,156	0.10%
2018/05/24	1	58.10	9	58.80	59.10	-8	7,129	-0.11%
2018/05/23	4	57.50	23	57.49	57.20	-19	7,063	-0.27%
2018/05/22	21	58.15	3	58.53	58.10	18	7,053	0.26%
2018/05/21	2	58.80	0	0.00	58.70	2	7,088	0.03%
2018/05/18	2	59.30	1	60.00	58.30	1	7,084	0.01%
2018/05/17	19	60.59	17	60.69	59.50	2	7,133	0.03%
2018/05/16	5	58.78	10	58.65	58.40	-5	6,987	-0.07%
2018/05/15	14	58.16	16	58.10	57.80	-2	7,014	-0.03%
2018/05/14	11	56.95	8	57.24	56.80	3	7,104	0.04%
2018/05/11	6	56.35	6	56.85	56.40	0	7,124	0.00%
2018/05/10	6	56.90	1	56.60	56.50	5	7,105	0.07%
2018/05/09	3	57.07	0	0.00	56.40	3	7,127	0.04%
2018/05/08	9	58.72	1	59.10	57.50	8	7,379	0.11%
2018/05/07	4	57.25	4	56.70	56.70	0	7,288	0.00%
2018/05/04	0	0.00	1	59.20	58.50	-1	7,268	-0.01%
2018/05/02	1	58.70	1	59.10	58.40	0	7,308	0.00%
2018/04/30	4	59.10	22	59.15	60.50	-18	7,271	-0.25%
2018/04/27	21	55.08	1	56.40	55.00	20	7,150	0.28%
2018/04/26	2	59.25	10	59.10	57.40	-8	7,033	-0.11%
2018/04/25	1	60.70	1	61.00	60.70	0	6,981	0.00%
2018/04/24	2	60.00	3	60.80	60.00	-1	7,009	-0.01%
2018/04/23	1	61.70	2	61.35	61.20	-1	7,046	-0.01%
2018/04/19	2	62.10	1	61.50	61.50	1	7,065	0.01%
2018/04/18	0	0.00	4	61.40	61.80	-4	7,038	-0.06%
2018/04/17	1	61.30	4	62.78	61.80	-3	7,018	-0.04%
2018/04/16	1	62.80	5	62.50	62.10	-4	6,974	-0.06%
2018/04/13	0	64.10	1	63.70	63.00	-1	6,967	-0.01%
2018/04/12	4	63.55	0	0.00	63.60	4	7,059	0.06%
2018/04/11	0	0.00	4	63.50	63.70	-4	7,116	-0.06%
2018/04/10	0	0.00	10	65.10	64.50	-10	7,222	-0.14%
2018/04/09	10	69.08	2	66.50	66.50	8	7,178	0.11%
2018/04/03	29	67.30	9	67.30	67.60	20	7,098	0.28%
2018/04/02	16	68.58	6	68.62	67.30	10	7,089	0.14%
2018/03/31	4	68.13	3	67.93	68.10	1	6,997	0.01%
2018/03/30	3	67.17	0	0.00	66.30	3	6,861	0.04%
2018/03/29	3	66.60	3	66.50	66.30	0	6,865	0.00%
2018/03/28	46	66.59	30	66.69	66.20	16	6,917	0.23%
2018/03/27	26	66.27	14	64.49	67.00	12	7,085	0.17%
2018/03/26	4	63.73	1	64.00	63.00	3	6,669	0.04%
2018/03/23	12	63.78	1	64.20	63.90	11	6,718	0.16%
2018/03/22	33	68.96	5	68.38	66.00	28	6,790	0.41%
2018/03/21	3	65.23	5	66.66	67.60	-2	6,851	-0.03%
2018/03/16	0	0.00	4	62.65	62.30	-4	6,897	-0.06%
2018/03/15	6	61.82	0	0.00	61.80	6	6,835	0.09%
2018/03/13	0	0.00	2	62.70	63.00	-2	6,827	-0.03%
2018/03/09	2	61.35	1	61.00	61.10	1	6,828	0.01%
2018/03/08	1	61.10	0	0.00	61.10	1	6,825	0.01%
2018/03/07	1	59.50	2	60.10	60.50	-1	6,847	-0.01%
2018/03/06	3	60.70	9	60.50	60.50	-6	6,860	-0.09%
2018/03/05	5	61.20	5	62.00	60.50	0	6,887	0.00%
2018/03/02	5	61.24	0	0.00	61.00	5	6,868	0.07%
2018/02/27	0	0.00	13	62.72	61.00	-13	6,895	-0.19%
2018/02/26	1	62.50	0	0.00	62.20	1	6,970	0.01%
2018/02/23	2	63.30	0	0.00	62.50	2	7,025	0.03%
2018/02/22	0	0.00	3	62.13	62.00	-3	7,022	-0.04%
2018/02/21	1	62.10	0	0.00	63.00	1	7,023	0.01%
2018/02/12	1	60.20	1	60.00	59.90	0	6,981	0.00%
2018/02/09	1	58.90	0	0.00	60.00	1	7,002	0.01%
2018/02/07	2	63.60	1	64.10	63.50	1	6,972	0.01%
2018/02/06	10	64.59	7	65.44	62.30	3	6,922	0.04%
2018/02/05	26	68.78	20	68.60	68.60	6	6,841	0.09%
2018/02/02	20	70.90	2	70.30	70.60	18	6,869	0.26%
2018/02/01	4	71.23	4	71.38	70.50	0	6,928	0.00%
2018/01/31	7	72.86	4	74.25	71.00	3	6,891	0.04%
2018/01/30	1	71.30	2	71.00	71.40	-1	6,613	-0.02%
2018/01/29	3	70.07	22	70.27	70.20	-19	6,547	-0.29%
2018/01/26	20	69.20	0	0.00	69.30	20	6,519	0.31%
2018/01/25	1	68.70	20	68.60	68.60	-19	6,529	-0.29%
2018/01/24	22	69.70	0	0.00	69.20	22	6,512	0.34%
2018/01/23	3	70.10	1	69.70	69.50	2	6,482	0.03%
2018/01/22	5	71.00	3	70.80	71.20	2	6,471	0.03%
2018/01/19	2	71.90	12	71.53	71.10	-10	6,489	-0.15%
2018/01/18	2	72.70	4	73.00	72.00	-2	6,477	-0.03%
2018/01/17	0	0.00	6	72.92	73.00	-6	6,488	-0.09%
2018/01/16	0	0.00	2	72.70	72.60	-2	6,478	-0.03%
2018/01/15	1	71.70	0	0.00	71.80	1	6,461	0.02%
2018/01/12	10	71.26	11	70.99	71.30	-1	6,496	-0.02%
2018/01/11	6	70.25	7.1	70.48	70.20	-1.1	6,582	-0.02%
2018/01/10	11	70.92	16	71.65	70.80	-5	6,671	-0.07%
2018/01/09	12	72.59	5	72.60	72.30	7	6,799	0.10%
2018/01/08	45	73.20	15	73.39	72.00	30	6,845	0.44%
2018/01/05	27	75.76	15	75.90	75.20	12	6,877	0.17%
2018/01/04	11	75.87	16	76.11	75.60	-5	6,877	-0.07%
2018/01/03	4	74.78	0	0.00	74.20	4	6,916	0.06%
2018/01/02	3	73.63	12	73.74	73.90	-9	6,985	-0.13%