宏達電 (2498)-元大-大雅券商分點個股進出

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
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257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(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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	0.2	43.80	43.00	-0.2	8,325	0.00%
2024/11/21	5.2	43.01	5	43.20	43.05	0.2	8,338	0.00%
2024/11/20	0	0.00	1	43.30	42.95	-1	8,400	-0.01%
2024/11/19	0	0.00	1	43.70	43.30	-1	8,411	-0.01%
2024/11/18	1.1	42.42	0	0.00	42.85	1.1	8,411	0.01%
2024/11/15	0	0.00	3	43.23	42.95	-3	8,400	-0.04%
2024/11/14	1	43.49	20	42.90	42.50	-19	8,377	-0.23%
2024/11/13	0	0.00	0	44.00	43.90	0	8,331	0.00%
2024/11/12	1	45.00	5	45.18	44.75	-4	8,351	-0.05%
2024/11/11	2	44.48	1	44.90	45.10	1	8,344	0.01%
2024/11/07	2	44.48	1	44.60	44.95	1	8,390	0.01%
2024/11/06	5	44.25	4	44.10	43.80	1	8,412	0.01%
2024/11/05	0	0.00	8	44.21	44.10	-8	8,453	-0.09%
2024/11/04	2.3	43.46	3	42.83	43.55	-0.7	8,560	-0.01%
2024/11/01	1.2	42.98	0.1	43.00	43.10	1.2	8,647	0.01%
2024/10/30	0	44.23	5	44.70	44.00	-5	8,625	-0.06%
2024/10/29	12	44.79	6	44.61	44.30	6	8,670	0.07%
2024/10/28	0	45.70	0.3	45.91	45.70	-0.2	8,623	0.00%
2024/10/25	0	45.65	0	0.00	45.60	0	8,590	0.00%
2024/10/24	5.6	46.27	2	46.18	45.85	3.6	8,579	0.04%
2024/10/23	6	48.25	0	0.00	47.60	6	8,427	0.07%
2024/10/22	1	47.85	3	47.97	47.90	-2	8,331	-0.02%
2024/10/21	2.1	48.11	6	48.48	48.00	-3.9	8,363	-0.05%
2024/10/18	10.1	48.93	1	49.55	48.40	9.1	8,356	0.11%
2024/10/17	6	48.61	4	48.45	48.65	2	8,247	0.02%
2024/10/16	1.6	48.75	6	49.00	47.80	-4.4	8,203	-0.05%
2024/10/15	15	48.99	10	49.06	48.60	5	8,126	0.06%
2024/10/14	3	47.65	2	47.60	47.65	1	8,029	0.01%
2024/10/11	1	48.49	0	0.00	47.50	1	8,014	0.01%
2024/10/09	20	48.78	2	48.78	48.20	18	7,955	0.23%
2024/10/08	23	49.80	21	50.04	49.70	2	7,827	0.03%
2024/10/07	23	51.37	16	51.59	51.50	7	7,596	0.09%
2024/10/04	108	53.63	99.2	53.18	52.00	8.9	7,325	0.12%	大買/
2024/10/01	36.3	49.27	47.1	50.66	52.00	-10.8	6,000	-0.18%
2024/09/30	22	46.98	25	47.69	47.35	-3	5,144	-0.06%
2024/09/27	0.1	44.80	1	45.50	45.25	-1	4,849	-0.02%
2024/09/26	2	44.60	3	45.13	44.20	-1	4,852	-0.02%
2024/09/25	1	44.00	2	44.28	44.00	-1	4,798	-0.02%
2024/09/24	3	44.33	13	44.13	44.00	-10	4,800	-0.21%
2024/09/23	1	44.85	1	44.75	44.50	0	4,824	0.00%
2024/09/20	1	45.05	1	45.20	44.65	0	4,885	0.00%
2024/09/19	1	44.65	8	45.01	45.25	-7	4,917	-0.14%
2024/09/18	9	46.55	16	45.34	44.80	-7	5,096	-0.14%
2024/09/16	0	0.00	1	45.80	45.65	-1	5,570	-0.02%
2024/09/13	7	45.49	3	45.20	45.45	4	5,934	0.07%
2024/09/11	0	0.00	2	43.00	43.40	-2	5,950	-0.03%
2024/09/10	1	42.41	6	43.40	42.45	-5	5,973	-0.08%
2024/09/09	1.2	43.68	5	44.03	43.90	-3.8	5,992	-0.06%
2024/09/06	2	44.18	3.1	44.58	44.55	-1.1	6,028	-0.02%
2024/09/05	0	0.00	3	44.00	44.15	-3	6,108	-0.05%
2024/09/04	4.1	42.54	0	0.00	42.05	4.1	6,165	0.07%
2024/09/03	0	44.10	0	0.00	43.95	0	6,438	0.00%
2024/08/30	2	44.80	3	44.73	44.50	-1	6,480	-0.02%
2024/08/29	0	44.40	1	44.65	44.65	-1	6,511	-0.01%
2024/08/28	1	45.55	1	45.20	45.00	0	6,511	0.00%
2024/08/27	2	45.05	1	44.85	45.50	1	6,648	0.02%
2024/08/26	3	45.13	6.1	45.36	45.50	-3	6,654	-0.05%
2024/08/23	7.1	43.95	1	43.45	43.95	6	6,633	0.09%
2024/08/22	1	44.05	12	44.13	44.30	-11	6,625	-0.17%
2024/08/21	0	42.97	0	0.00	42.95	0	6,599	0.00%
2024/08/19	0.1	41.98	3	42.05	42.05	-2.9	6,592	-0.04%
2024/08/16	0	0.00	1	41.95	42.10	-1	6,599	-0.02%
2024/08/15	0.1	40.95	0	0.00	41.25	0.1	6,589	0.00%
2024/08/14	2	40.78	2	40.85	40.80	0	6,580	0.00%
2024/08/13	1	39.80	0	0.00	39.75	1	6,536	0.02%
2024/08/12	2.1	39.73	1	39.80	39.50	1.1	6,531	0.02%
2024/08/09	10	39.95	2	40.13	38.75	8	6,522	0.12%
2024/08/08	2.1	38.18	3	38.53	39.05	-0.9	6,439	-0.01%
2024/08/07	6.1	38.31	3	37.55	39.45	3.1	6,441	0.05%
2024/08/06	1	37.51	0	0.00	37.80	1	6,471	0.02%
2024/08/05	11	38.83	0	0.00	38.70	11	6,337	0.17%
2024/08/02	1	43.35	0	0.00	42.95	1	6,230	0.02%
2024/08/01	1	43.90	1	44.25	45.00	0	6,201	0.00%
2024/07/31	2	43.12	2	44.25	44.05	0	6,132	0.00%
2024/07/30	0.1	41.93	0	0.00	43.20	0.1	6,085	0.00%
2024/07/29	1.1	43.07	0	0.00	42.30	1.1	6,086	0.02%
2024/07/26	0.2	43.40	0	0.00	43.25	0.2	6,074	0.00%
2024/07/23	0	0.00	1	44.35	44.35	-1	6,090	-0.02%
2024/07/22	1.1	44.02	5	43.74	43.90	-3.9	6,083	-0.06%
2024/07/19	24.1	45.11	0	0.00	45.10	24.1	6,045	0.40%
2024/07/18	0.1	45.90	0	0.00	46.15	0.1	5,992	0.00%
2024/07/17	0.2	46.40	1	46.20	46.10	-0.8	5,951	-0.01%
2024/07/16	3	47.10	6	46.87	46.45	-3	5,984	-0.05%
2024/07/15	2	45.96	10.1	46.00	45.80	-8.1	5,987	-0.13%
2024/07/12	2	46.85	3	47.05	46.90	-1	5,959	-0.02%
2024/07/11	5	47.07	2	46.90	46.70	3	5,934	0.05%
2024/07/10	6	47.08	1	47.15	47.15	5	5,978	0.08%
2024/07/09	1	47.05	2	46.40	46.80	-1	5,931	-0.02%
2024/07/08	7	48.09	1	48.20	47.50	6	5,888	0.10%
2024/07/05	11	48.36	13.1	48.31	48.00	-2.1	5,851	-0.04%
2024/07/04	1	45.90	2	45.75	45.90	-1	5,656	-0.02%
2024/07/03	1	45.40	9	45.44	45.45	-8	5,681	-0.14%
2024/07/02	0	45.25	6	45.06	45.20	-6	5,655	-0.11%
2024/07/01	3	46.20	3	46.12	45.70	0	5,620	0.00%
2024/06/27	3	46.25	1	46.35	45.95	2	5,624	0.04%
2024/06/26	5	47.21	9	46.92	46.60	-4	5,580	-0.07%
2024/06/25	8.1	47.55	3	47.35	47.55	5.1	5,513	0.09%
2024/06/24	10.1	48.33	2.1	47.58	47.50	8	5,451	0.15%
2024/06/21	60	49.29	24.2	49.24	49.25	35.8	5,313	0.67%
2024/06/20	12.1	47.31	34	48.16	48.05	-21.9	4,903	-0.45%
2024/06/19	1	45.90	3	45.70	45.40	-2	4,535	-0.04%
2024/06/18	1	45.85	5	46.01	45.70	-4	4,530	-0.09%
2024/06/17	0.3	45.73	20	45.65	46.05	-19.7	4,514	-0.44%
2024/06/14	2	45.70	1.3	45.66	45.20	0.8	4,460	0.02%
2024/06/13	2	45.50	4.2	45.45	45.20	-2.2	4,407	-0.05%
2024/06/12	24	45.34	11	46.16	45.65	13	4,312	0.30%
2024/06/11	3	45.35	2	46.20	45.40	1	4,227	0.02%
2024/06/07	17.1	44.94	24	45.93	46.15	-6.9	4,145	-0.17%
2024/06/06	1	43.15	0	0.00	42.85	1	3,858	0.03%
2024/06/05	1.2	43.58	1	43.50	43.15	0.2	3,841	0.01%
2024/06/04	3	44.30	4	43.99	43.70	-1	3,945	-0.03%
2024/06/03	1	43.95	1	44.30	44.00	0	4,003	0.00%
2024/05/31	2	44.18	1	44.40	43.60	1	4,148	0.02%
2024/05/30	1	43.20	2	44.19	43.15	-1	4,029	-0.03%
2024/05/29	3	43.77	1	44.15	43.30	2	4,067	0.05%
2024/05/28	0	43.40	2	43.18	43.40	-2	4,037	-0.05%
2024/05/27	1	42.65	2	43.15	43.30	-1	4,072	-0.02%
2024/05/24	2	41.91	0	0.00	42.05	2	4,234	0.05%
2024/05/23	1.1	43.18	5	42.92	42.50	-3.9	4,241	-0.09%
2024/05/22	0	0.00	1	43.65	43.50	-1	4,278	-0.02%
2024/05/20	0	43.40	1	43.25	43.40	-1	4,363	-0.02%
2024/05/17	0	0.00	2	42.98	43.20	-2	4,402	-0.05%
2024/05/16	2	43.13	5	43.10	43.25	-3	4,424	-0.07%
2024/05/13	1	42.00	6	42.04	42.00	-5	4,541	-0.11%
2024/05/10	0	41.50	0	0.00	41.60	0	4,543	0.00%
2024/05/09	1	41.61	0	0.00	41.60	1	4,525	0.02%
2024/05/07	1	41.90	4.1	41.77	42.00	-3.1	4,588	-0.07%
2024/05/06	0.2	43.08	0	0.00	42.80	0.2	4,583	0.00%
2024/05/03	0	0.00	3	42.87	42.85	-3	4,605	-0.07%
2024/04/29	1	42.80	2	43.23	43.40	-1	4,755	-0.02%
2024/04/26	5.1	42.03	0	0.00	42.05	5.1	4,783	0.11%
2024/04/25	2	41.63	2	41.58	41.70	0	4,837	0.00%
2024/04/23	5	42.10	0	0.00	42.15	5	4,994	0.10%
2024/04/22	5	42.20	0	0.00	41.45	5	5,075	0.10%
2024/04/19	1	42.06	1	41.75	41.45	0	5,086	0.00%
2024/04/18	6	42.39	1	43.30	43.25	5	5,124	0.10%
2024/04/17	6.2	43.40	0	0.00	42.80	6.2	5,293	0.12%
2024/04/16	17.3	44.04	3	43.57	42.90	14.3	5,669	0.25%
2024/04/15	3	45.37	2	45.65	45.15	1	6,724	0.01%
2024/04/12	2	45.82	1	46.15	46.05	1	7,381	0.01%
2024/04/11	2	45.60	0.1	46.00	45.55	2	7,361	0.03%
2024/04/10	0	46.70	0	0.00	46.40	0	7,393	0.00%
2024/04/09	2	46.60	0	0.00	46.65	2	7,483	0.03%
2024/04/08	0.1	47.15	10	47.25	47.45	-9.9	7,516	-0.13%
2024/04/02	5	47.60	5	48.05	47.50	0	7,602	0.00%
2024/04/01	0	0.00	12	48.03	48.25	-12	7,772	-0.15%
2024/03/29	2	47.48	7	47.75	47.20	-5	7,874	-0.06%
2024/03/28	1	47.45	0	0.00	47.65	1	8,335	0.01%
2024/03/27	0	0.00	3	47.88	47.65	-3	8,601	-0.03%
2024/03/26	0	47.85	11	47.82	47.85	-11	8,590	-0.13%
2024/03/25	12	48.28	5	48.21	48.00	7	8,579	0.08%
2024/03/22	3	47.10	1	46.85	47.45	2	8,472	0.02%
2024/03/21	2	46.75	7	47.05	47.05	-5	8,556	-0.06%
2024/03/20	2	45.83	3	45.93	46.00	-1	8,743	-0.01%
2024/03/19	1	45.45	0	0.00	45.65	1	9,139	0.01%
2024/03/15	1.1	45.26	4	45.35	45.15	-2.9	9,180	-0.03%
2024/03/14	1	45.90	4	46.16	45.50	-3	9,179	-0.03%
2024/03/13	4.1	46.12	4	46.23	45.90	0.1	9,195	0.00%
2024/03/11	0	0.00	10	46.10	46.20	-10	9,198	-0.11%
2024/03/08	10	46.19	3	46.05	45.90	7	9,224	0.08%
2024/03/07	14	47.22	11	48.05	47.00	3	9,146	0.03%
2024/03/06	22.1	47.50	10	47.84	47.10	12.1	9,092	0.13%
2024/03/05	6	49.07	3	49.50	48.90	3	8,969	0.03%
2024/03/04	4	49.69	1	49.70	49.20	3	8,958	0.03%
2024/03/01	0	0.00	1	49.15	48.95	-1	8,982	-0.01%
2024/02/29	4	48.80	8	48.83	48.75	-4	8,985	-0.04%
2024/02/27	18.1	49.52	7	48.87	48.60	11.1	9,009	0.12%
2024/02/26	0	0.00	1	48.60	49.00	-1	8,870	-0.01%
2024/02/23	2	49.05	2	48.85	48.50	0	8,971	0.00%
2024/02/22	4	49.19	0	0.00	49.00	4	8,973	0.04%
2024/02/21	1	49.90	0	0.00	49.55	1	9,009	0.01%
2024/02/20	2	49.75	2	49.30	49.20	0	9,182	0.00%
2024/02/19	0	0.00	5	50.04	50.00	-5	9,162	-0.05%
2024/02/16	5	49.94	0.1	50.20	50.00	4.9	9,254	0.05%
2024/02/15	1	49.45	8	49.07	49.35	-7	9,323	-0.08%
2024/02/05	2	49.25	5	49.10	49.05	-3	9,356	-0.03%
2024/02/02	0	0.00	1	50.01	50.00	-1	9,286	-0.01%
2024/02/01	1	49.95	10	50.58	50.70	-9	9,271	-0.10%
2024/01/31	3	49.57	0	0.00	49.10	3	9,321	0.03%
2024/01/30	5	49.86	0	0.00	49.50	5	9,409	0.05%
2024/01/29	8	50.38	4	50.35	50.50	4	9,445	0.04%
2024/01/26	0	0.00	2	50.60	50.00	-2	9,673	-0.02%
2024/01/25	13	50.57	3.1	50.60	50.50	9.9	9,699	0.10%
2024/01/24	17	51.75	15	52.23	51.40	2	9,681	0.02%
2024/01/23	1	52.10	5	51.66	51.70	-4	9,628	-0.04%
2024/01/22	18	51.04	15	51.40	51.50	3	9,589	0.03%
2024/01/19	24	49.93	6	50.23	50.30	18	9,606	0.19%
2024/01/18	4	49.90	30	50.00	50.40	-26	9,580	-0.27%
2024/01/17	9	49.48	3	49.80	49.15	6	9,534	0.06%
2024/01/16	16	50.42	0.1	50.70	50.30	15.9	9,430	0.17%
2024/01/15	18	51.64	13	51.77	51.30	5	9,357	0.05%
2024/01/12	11	52.00	0	0.00	51.60	11	9,351	0.12%
2024/01/11	47	52.86	49	52.28	52.10	-2	9,297	-0.02%
2024/01/10	38	52.71	19	52.34	52.20	19	9,242	0.21%
2024/01/09	71.1	54.44	76.3	54.59	54.70	-5.2	8,994	-0.06%
2024/01/08	5.3	53.39	29	53.45	52.90	-23.7	7,866	-0.30%
2024/01/05	1	49.25	11	48.97	48.90	-10	7,192	-0.14%
2024/01/04	6	48.93	10.1	49.00	48.65	-4	7,219	-0.06%
2024/01/03	6.1	49.67	1.2	49.48	49.40	4.9	7,236	0.07%
2024/01/02	13	51.58	5	51.58	50.70	8	7,178	0.11%
2023/12/29	6	51.98	0	51.57	51.30	6	7,236	0.08%
2023/12/28	1.3	51.81	2	52.20	51.60	-0.7	7,246	-0.01%
2023/12/27	13	52.76	12.1	52.59	52.10	0.9	7,194	0.01%
2023/12/26	5	51.40	4	51.78	51.50	1	7,015	0.01%
2023/12/25	33.2	53.44	35	52.95	52.00	-1.8	6,901	-0.03%
2023/12/22	6	51.63	12	51.38	51.20	-6	6,432	-0.09%
2023/12/21	0	0.00	1	49.10	49.15	-1	6,176	-0.02%
2023/12/19	3	48.52	12	48.52	48.65	-9	6,148	-0.15%
2023/12/18	19	49.59	5	50.40	49.25	14	6,148	0.23%
2023/12/15	6	51.08	2	50.95	50.80	4	6,065	0.07%
2023/12/14	3	51.97	35	51.48	52.00	-32	5,873	-0.55%
2023/12/13	2	48.45	1	48.65	48.30	1	5,425	0.02%
2023/12/12	15	48.52	0	48.70	48.30	15	5,435	0.28%
2023/12/11	2	48.75	0	0.00	48.70	2	5,466	0.04%
2023/12/08	1	49.00	2	49.00	48.85	-1	5,475	-0.02%
2023/12/07	2	48.50	0.2	48.60	48.40	1.8	5,460	0.03%
2023/12/06	3	49.20	0	0.00	48.90	3	5,428	0.06%
2023/12/05	1	49.50	1	49.40	49.20	0	5,435	0.00%
2023/12/04	1	49.30	3.4	49.79	49.75	-2.4	5,473	-0.04%
2023/12/01	3	49.68	0	0.00	49.45	3	5,453	0.06%
2023/11/30	1	50.00	3	50.10	50.20	-2	5,414	-0.04%
2023/11/29	0	49.55	3	49.52	49.65	-3	5,370	-0.06%
2023/11/28	0	0.00	1	49.70	50.00	-1	5,348	-0.02%
2023/11/27	3	48.85	0	0.00	48.45	3	5,299	0.06%
2023/11/24	0	0.00	7	49.02	49.05	-7	5,291	-0.13%
2023/11/23	10	50.12	8	50.15	50.10	2	5,249	0.04%
2023/11/22	8	50.25	3	50.10	50.00	5	5,226	0.10%
2023/11/21	0	0.00	1	49.15	49.30	-1	5,125	-0.02%
2023/11/20	2	49.50	7	49.64	49.15	-5	5,091	-0.10%
2023/11/17	7	49.40	6	48.81	49.45	1	5,037	0.02%
2023/11/16	2	48.00	4	47.91	48.15	-2	4,841	-0.04%
2023/11/15	0	47.95	3	47.90	48.00	-3	4,817	-0.06%
2023/11/14	0	0.00	5	47.61	47.20	-5	4,728	-0.11%
2023/11/13	4	46.48	4	46.91	46.75	0	4,668	0.00%
2023/11/10	2	45.75	0	0.00	45.90	2	4,645	0.04%
2023/11/09	1	46.55	0	0.00	46.30	1	4,668	0.02%
2023/11/08	3	47.27	9	47.29	47.40	-6	4,731	-0.13%
2023/11/07	11	46.29	14	45.79	46.05	-3	4,652	-0.06%
2023/11/06	5	47.88	3	48.07	48.10	2	4,602	0.04%
2023/11/03	16	47.74	13	47.62	47.40	3	4,549	0.07%
2023/11/02	1	45.90	3	45.87	45.85	-2	4,356	-0.05%
2023/11/01	0	0.00	1	44.30	44.75	-1	4,470	-0.02%
2023/10/31	2	45.80	2	45.70	44.10	0	4,598	0.00%
2023/10/27	2	46.73	3	46.77	46.00	-1	4,872	-0.02%
2023/10/26	11	45.36	0	0.00	45.15	11	4,880	0.23%
2023/10/25	0	0.00	5	46.28	46.60	-5	4,945	-0.10%
2023/10/24	10	45.43	3	45.50	45.70	7	5,041	0.14%
2023/10/23	5	45.40	7	45.59	45.30	-2	5,087	-0.04%
2023/10/20	0	0.00	6	45.40	45.70	-6	5,146	-0.12%
2023/10/19	7	45.98	4	45.88	45.85	3	5,182	0.06%
2023/10/18	7	46.74	4	46.88	46.60	3	5,274	0.06%
2023/10/17	2	48.80	1	49.70	48.10	1	5,172	0.02%
2023/10/16	1	49.55	2	49.35	49.05	-1	5,121	-0.02%
2023/10/12	8	50.45	4	50.23	50.30	4	5,366	0.07%
2023/10/11	8.1	49.77	6	49.88	49.25	2.1	5,491	0.04%
2023/10/06	2	49.80	1	50.00	49.65	1	5,673	0.02%
2023/10/05	6	50.32	12	49.98	50.30	-6	6,014	-0.10%
2023/10/04	1	47.35	3	47.80	47.45	-2	6,175	-0.03%
2023/10/03	4	49.00	3	48.78	48.75	1	6,183	0.02%
2023/10/02	1	49.05	0	0.00	49.10	1	6,297	0.02%
2023/09/28	0	0.00	0	48.60	48.10	0	6,410	0.00%
2023/09/26	1	48.80	1	48.70	48.65	0	6,496	0.00%
2023/09/25	2	49.50	0	0.00	49.45	2	6,506	0.03%
2023/09/22	0	0.00	5.1	49.30	49.65	-5.1	6,536	-0.08%
2023/09/21	2	48.65	1	48.35	48.45	1	6,600	0.02%
2023/09/20	1	49.21	0	0.00	49.20	1	6,605	0.02%
2023/09/19	6	49.69	0	0.00	49.45	6	6,662	0.09%
2023/09/18	1.1	50.60	0	0.00	50.50	1.1	6,695	0.02%
2023/09/15	9	50.70	4	50.75	50.40	5	6,888	0.07%
2023/09/14	1	51.00	0	0.00	50.90	1	6,926	0.01%
2023/09/13	0	49.60	5	49.35	49.50	-5	6,999	-0.07%
2023/09/12	5	49.51	0	0.00	49.80	5	7,080	0.07%
2023/09/11	2	50.15	0	0.00	49.30	2	7,089	0.03%
2023/09/08	0	0.00	0.1	50.60	50.10	-0.1	7,114	0.00%
2023/09/07	1.1	50.89	11	51.00	51.00	-9.9	7,133	-0.14%
2023/09/05	0	0.00	1	52.70	53.00	-1	7,188	-0.01%
2023/09/04	1	52.80	0	52.90	52.70	1	7,287	0.01%
2023/09/01	2	52.10	5	52.44	52.10	-3	7,380	-0.04%
2023/08/31	6	52.70	3	53.10	52.80	3	7,669	0.04%
2023/08/30	0	0.00	14	52.60	52.50	-14	8,030	-0.17%
2023/08/28	0	0.00	3	50.57	50.40	-3	8,214	-0.04%
2023/08/25	0	0.00	3	50.70	51.10	-3	8,264	-0.04%
2023/08/22	5	51.92	4	51.10	50.70	1	8,767	0.01%
2023/08/21	0	0.00	3	50.90	51.20	-3	8,833	-0.03%
2023/08/18	3	50.70	0	51.10	50.70	3	8,856	0.03%
2023/08/17	1	50.90	14	50.89	51.00	-13	8,893	-0.15%
2023/08/16	5	49.22	0	0.00	50.40	5	8,956	0.06%
2023/08/15	7	49.78	5	49.83	50.00	2	8,958	0.02%
2023/08/14	7.1	49.13	20	49.20	49.10	-12.9	9,137	-0.14%
2023/08/11	5	50.36	7	50.33	50.10	-2	9,121	-0.02%
2023/08/10	1.2	50.43	4	50.65	50.50	-2.8	9,128	-0.03%
2023/08/09	4	51.88	0	0.00	51.90	4	9,074	0.04%
2023/08/08	35	51.87	8.1	52.18	51.90	27	9,086	0.30%
2023/08/07	2	50.55	38	50.19	52.30	-36	9,133	-0.39%
2023/08/04	10	51.41	0	0.00	51.10	10	9,024	0.11%
2023/08/02	44.2	53.83	34	53.73	52.50	10.2	8,926	0.11%
2023/08/01	8	56.00	3	56.40	55.60	5	8,713	0.06%
2023/07/31	5	55.76	2	56.85	55.80	3	8,672	0.03%
2023/07/28	5	56.14	1	56.00	56.00	4	8,619	0.05%
2023/07/27	4	56.30	17	56.93	57.20	-13	8,602	-0.15%
2023/07/26	21	56.00	20	55.83	55.50	1	8,529	0.01%
2023/07/25	6	56.00	4	56.68	55.70	2	8,563	0.02%
2023/07/24	10	56.51	2	56.50	56.30	8	8,609	0.09%
2023/07/21	14	57.01	12	57.85	57.80	2	8,621	0.02%
2023/07/20	0	0.00	2	56.50	57.00	-2	8,657	-0.02%
2023/07/19	29	56.14	49.6	55.93	55.60	-20.6	8,690	-0.24%
2023/07/18	7	57.16	4	58.83	56.70	3	8,788	0.03%
2023/07/17	21	58.19	15	58.36	58.50	6	8,914	0.07%
2023/07/14	7	58.90	1	58.80	58.80	6	8,991	0.07%
2023/07/13	12	58.65	36	59.15	58.40	-24	8,953	-0.27%
2023/07/12	32	58.84	23	58.86	57.70	9	8,770	0.10%
2023/07/11	13	57.72	11	57.93	58.00	2	8,506	0.02%
2023/07/10	8	56.11	6	55.65	55.30	2	8,312	0.02%
2023/07/07	17	56.44	18	56.11	55.90	-1	8,305	-0.01%
2023/07/06	29	57.51	29	57.71	56.80	0	8,385	0.00%
2023/07/05	1	57.50	0	0.00	56.80	1	8,668	0.01%
2023/07/04	2	57.05	0	0.00	57.20	2	9,133	0.02%
2023/07/03	2	57.50	3	57.33	57.10	-1	9,220	-0.01%
2023/06/30	1	57.10	24	57.13	57.10	-23	9,320	-0.25%
2023/06/29	6	57.23	10	57.19	57.00	-4	9,382	-0.04%
2023/06/28	10.1	56.41	7	56.41	56.40	3.1	9,417	0.03%
2023/06/27	20	56.84	15	57.09	56.40	5	9,657	0.05%
2023/06/26	20	57.72	11	57.48	57.40	9	9,898	0.09%
2023/06/21	10.1	58.50	13	58.93	58.70	-2.9	10,018	-0.03%
2023/06/20	14	58.69	21	58.82	58.70	-7	9,944	-0.07%
2023/06/19	17	59.28	3	59.23	58.90	14	10,023	0.14%
2023/06/16	5	60.68	1	60.60	60.50	4	10,044	0.04%
2023/06/15	1	60.10	2	60.40	60.20	-1	10,095	-0.01%
2023/06/14	9	60.67	4	60.35	60.20	5	10,260	0.05%
2023/06/13	0	0.00	2	61.10	61.00	-2	10,510	-0.02%
2023/06/12	4	60.38	4	60.85	60.20	0	10,964	0.00%
2023/06/09	3.1	60.84	66	60.80	60.40	-63	11,189	-0.56%
2023/06/08	8	61.09	15	60.55	60.40	-7	11,507	-0.06%
2023/06/07	3	61.63	67	61.94	62.00	-64	11,855	-0.54%
2023/06/06	40.1	61.49	22	61.11	61.00	18.1	12,463	0.14%
2023/06/05	18	64.49	33.3	64.53	63.60	-15.3	12,483	-0.12%
2023/06/02	4	63.25	1	63.10	62.90	3	12,292	0.02%
2023/06/01	0	0.00	4	62.70	62.40	-4	12,408	-0.03%
2023/05/31	2	62.00	5	62.22	61.80	-3	12,681	-0.02%
2023/05/30	2	61.50	8	61.71	61.80	-6	13,018	-0.05%
2023/05/29	11	61.46	26	61.33	61.50	-15	13,433	-0.11%
2023/05/26	5	58.90	6	58.52	58.40	-1	13,751	-0.01%
2023/05/25	26	60.47	8	59.89	59.40	18	14,297	0.13%
2023/05/24	1	59.50	3	59.50	59.60	-2	14,541	-0.01%
2023/05/23	2	60.10	1	60.00	60.10	1	15,234	0.01%
2023/05/22	0	0.00	5	60.14	60.30	-5	15,543	-0.03%
2023/05/19	4	58.70	4	59.00	59.00	0	15,668	0.00%
2023/05/18	5	59.54	9	59.72	58.90	-4	15,860	-0.03%
2023/05/17	2	58.20	50	58.25	58.40	-48	16,248	-0.30%
2023/05/16	3	57.53	1	57.60	57.60	2	16,400	0.01%
2023/05/15	2	57.15	2	56.70	56.60	0	16,607	0.00%
2023/05/12	3	56.80	8	57.08	57.20	-5	17,142	-0.03%
2023/05/11	50	56.97	17	57.36	56.00	33	17,695	0.19%
2023/05/10	27	56.72	15	57.06	57.50	12	18,116	0.07%
2023/05/09	15	56.52	0	0.00	56.80	15	18,824	0.08%
2023/05/08	1	57.61	23	57.60	57.40	-22	19,949	-0.11%
2023/05/05	5	56.96	17	57.26	57.30	-12	21,816	-0.05%
2023/05/04	13	56.83	1	56.90	56.80	12	22,378	0.05%
2023/05/03	12	56.57	11	56.45	56.50	1	22,607	0.00%
2023/05/02	1	57.40	7	57.44	57.50	-6	22,964	-0.03%
2023/04/28	4	56.78	2	57.20	56.70	2	23,193	0.01%
2023/04/27	16	56.19	12	56.28	56.20	4	23,205	0.02%
2023/04/26	8.1	55.98	3	56.30	56.50	5.1	23,243	0.02%
2023/04/25	20.1	56.22	2	56.50	55.90	18.1	23,544	0.08%
2023/04/24	1	58.00	0	0.00	58.00	1	23,797	0.00%
2023/04/21	35.4	58.68	6	58.35	58.10	29.4	23,910	0.12%
2023/04/20	36	60.40	20	59.83	59.60	16	23,913	0.07%
2023/04/19	25	62.40	29	61.94	61.70	-4	23,949	-0.02%
2023/04/18	7	63.83	15	64.36	63.30	-8	24,001	-0.03%
2023/04/17	4	65.03	29	64.82	64.60	-25	24,530	-0.10%
2023/04/14	5	64.50	23	64.48	64.30	-18	24,969	-0.07%
2023/04/13	2	63.80	50	64.22	63.70	-48	25,245	-0.19%
2023/04/12	10	64.60	9	64.78	64.70	1	25,380	0.00%
2023/04/11	12.1	64.83	26	65.32	64.30	-13.9	25,460	-0.05%
2023/04/10	21.5	65.04	50.1	64.82	65.20	-28.6	25,447	-0.11%
2023/04/07	48.1	64.54	51	65.14	64.10	-2.9	25,252	-0.01%
2023/04/06	10	63.20	4	63.46	63.60	6	24,885	0.02%
2023/03/31	7	62.29	26.2	62.50	62.60	-19.2	24,950	-0.08%
2023/03/30	16	61.90	4	62.30	62.00	12	25,029	0.05%
2023/03/29	14.2	61.67	19	61.67	61.60	-4.8	25,176	-0.02%
2023/03/28	80.3	62.66	60	62.81	61.70	20.3	25,355	0.08%
2023/03/27	44	64.34	24	64.06	63.60	20	25,215	0.08%
2023/03/24	11	63.63	4	63.50	63.00	7	25,157	0.03%
2023/03/23	9	63.23	19	63.12	63.10	-10	25,160	-0.04%
2023/03/22	2	63.40	3	63.53	63.30	-1	25,290	0.00%
2023/03/21	9.7	63.34	22	62.93	62.70	-12.3	25,422	-0.05%
2023/03/20	6.3	62.56	16	62.77	63.20	-9.7	25,545	-0.04%
2023/03/17	9	61.58	33	62.04	62.20	-24	25,901	-0.09%
2023/03/16	37	61.87	32	61.55	61.10	5	26,237	0.02%
2023/03/15	37	63.46	31	63.47	63.00	6	26,537	0.02%
2023/03/14	10	62.24	24	63.23	62.50	-14	26,978	-0.05%
2023/03/13	10	61.35	33	60.90	62.60	-23	27,719	-0.08%
2023/03/10	23.2	62.47	42	62.50	62.60	-18.8	28,235	-0.07%
2023/03/09	71.1	65.88	85	65.36	64.40	-13.9	29,472	-0.05%
2023/03/08	43	63.73	35	63.77	63.40	8	29,774	0.03%
2023/03/07	21	65.00	57	65.27	64.90	-36	29,637	-0.12%
2023/03/06	22	64.55	27	64.37	64.80	-5	29,643	-0.02%
2023/03/03	49.4	64.33	22	63.98	63.60	27.4	29,568	0.09%
2023/03/02	73	65.18	44	65.15	64.80	29	29,462	0.10%
2023/03/01	62	66.56	66	67.07	66.10	-4	29,189	-0.01%
2023/02/24	77	66.44	25	66.61	65.40	52	28,773	0.18%
2023/02/23	29	66.51	58	66.66	66.70	-29	28,439	-0.10%
2023/02/22	30.1	65.24	52	65.49	64.60	-22	28,059	-0.08%
2023/02/21	98	67.14	59	67.57	66.70	39	27,948	0.14%
2023/02/20	40	66.30	62.1	66.67	66.90	-22.1	27,536	-0.08%
2023/02/17	25.2	65.53	27	65.81	65.80	-1.8	27,439	-0.01%
2023/02/16	14	65.19	31	65.45	65.60	-17	27,622	-0.06%
2023/02/15	60.1	63.85	38.5	64.30	64.50	21.6	27,729	0.08%
2023/02/14	9	66.09	20	65.78	65.50	-11	27,359	-0.04%
2023/02/13	37.1	65.62	24	65.65	65.20	13.1	27,496	0.05%
2023/02/10	88	66.39	17	66.46	65.50	71	27,637	0.26%
2023/02/09	50.5	66.93	86.2	67.07	67.70	-35.7	27,428	-0.13%
2023/02/08	40	66.35	43	66.37	66.30	-3	27,527	-0.01%
2023/02/07	99.1	66.69	70	66.25	66.10	29	27,519	0.11%
2023/02/06	109	67.17	126	67.33	68.70	-17	27,040	-0.06%	大買/大賣/
2023/02/03	160	67.30	124.1	67.04	65.10	35.9	26,040	0.14%	大買/大賣/
2023/02/02	18	66.03	61.9	66.07	66.90	-43.9	24,490	-0.18%
2023/02/01	15	60.85	15.1	60.95	60.90	-0.1	24,173	0.00%
2023/01/31	30	60.38	39.1	60.37	60.80	-9.1	24,234	-0.04%
2023/01/30	9	59.08	33	58.60	59.50	-24	24,065	-0.10%
2023/01/17	24	57.13	20	57.17	57.20	4	24,033	0.02%
2023/01/16	5	57.26	5	57.36	57.20	0	24,166	0.00%
2023/01/13	62	58.24	26	58.53	57.30	36	24,282	0.15%
2023/01/12	27	59.83	34	60.02	59.50	-7	24,235	-0.03%
2023/01/11	18	59.21	40	59.43	59.00	-22	24,121	-0.09%
2023/01/10	21	59.00	44.1	59.00	58.80	-23.1	24,312	-0.09%
2023/01/09	8	59.21	11	59.45	58.70	-3	24,559	-0.01%
2023/01/06	7	58.76	4	59.00	58.50	3	24,854	0.01%
2023/01/05	78	59.43	77.4	59.79	58.70	0.7	25,296	0.00%
2023/01/04	60	58.85	114.1	58.99	58.80	-54.1	25,241	-0.21%	大賣/
2023/01/03	30	58.26	29	57.63	58.10	1	25,223	0.00%
2022/12/30	25	56.20	20	56.80	55.70	5	25,198	0.02%
2022/12/29	10	55.40	6	55.33	55.70	4	25,355	0.02%
2022/12/28	19	56.38	18	56.14	55.70	1	25,989	0.00%
2022/12/27	12	56.89	11	56.76	57.10	1	26,174	0.00%
2022/12/26	10	55.80	6	55.70	55.70	4	26,380	0.02%
2022/12/23	23	55.23	17	55.16	55.00	6	26,855	0.02%
2022/12/22	11.3	56.27	14	55.90	55.40	-2.7	27,133	-0.01%
2022/12/21	21	54.77	24	55.01	55.80	-3	27,737	-0.01%
2022/12/20	13.1	55.41	7	55.44	54.40	6.1	28,192	0.02%
2022/12/19	49	56.94	12	56.47	56.40	37	28,938	0.13%
2022/12/16	17.1	57.74	17	57.94	57.20	0.1	29,573	0.00%
2022/12/15	16	58.27	16	58.58	58.20	0	30,474	0.00%
2022/12/14	24	58.49	25	58.26	58.40	-1	31,185	0.00%
2022/12/13	43.1	59.56	30.1	58.67	58.40	13	31,538	0.04%
2022/12/12	8	59.21	3.1	59.57	58.90	5	31,888	0.02%
2022/12/09	29	60.00	34.2	59.76	59.40	-5.2	31,984	-0.02%
2022/12/08	40	59.69	51	60.34	59.90	-11	31,994	-0.03%
2022/12/07	38.1	58.82	31	58.58	58.00	7.1	32,125	0.02%
2022/12/06	82.2	60.85	61.1	60.93	59.90	21.1	32,225	0.07%
2022/12/05	111	60.76	147	60.99	60.40	-36	32,529	-0.11%	大買/大賣/
2022/12/02	70.3	58.57	66.7	58.94	59.10	3.6	31,931	0.01%
2022/12/01	164	59.36	167.1	58.92	57.80	-3.1	31,833	-0.01%	大買/大賣/
2022/11/30	58	54.70	141.3	55.26	57.60	-83.3	31,310	-0.27%	大賣/
2022/11/29	42	51.06	19	51.79	52.40	23	31,608	0.07%
2022/11/28	23	52.11	28	51.61	51.50	-5	33,714	-0.01%
2022/11/25	29	53.44	28	53.03	52.70	1	34,360	0.00%
2022/11/24	23	53.37	32	53.35	53.40	-9	35,383	-0.03%
2022/11/23	16.1	52.88	24	52.59	52.40	-8	35,608	-0.02%
2022/11/22	18.1	52.80	21	52.81	52.80	-2.9	35,980	-0.01%
2022/11/21	46	54.01	5	54.14	52.80	41	37,064	0.11%
2022/11/18	21	54.09	17	54.07	53.40	4	37,282	0.01%
2022/11/17	34.1	54.95	56	54.96	54.70	-21.9	38,061	-0.06%
2022/11/16	39.1	54.65	25	54.51	54.50	14.1	38,499	0.04%
2022/11/15	17.1	54.06	10	54.13	54.30	7.1	38,967	0.02%
2022/11/14	22	54.07	58	54.12	54.30	-36	39,829	-0.09%
2022/11/11	29	53.37	35.1	53.32	52.40	-6.1	40,889	-0.01%
2022/11/10	48	53.05	38	53.11	52.70	10	41,712	0.02%
2022/11/09	41	53.02	45	52.95	53.40	-4	42,307	-0.01%
2022/11/08	24	53.38	17.1	53.25	51.80	6.9	43,100	0.02%
2022/11/07	35	53.28	15	53.03	52.50	20	43,801	0.05%
2022/11/04	51.1	53.18	93.4	52.81	53.50	-42.3	44,700	-0.09%
2022/11/03	43	51.62	43.1	51.88	52.70	-0.1	44,986	0.00%
2022/11/02	14	50.78	20	50.74	50.50	-6	45,218	-0.01%
2022/11/01	12	50.39	10	50.75	50.90	2	46,009	0.00%
2022/10/31	14.1	49.76	41	49.93	50.50	-26.9	46,929	-0.06%
2022/10/28	31.5	48.98	14	49.12	48.30	17.5	48,686	0.04%
2022/10/27	27	49.45	25	49.10	50.30	2	49,722	0.00%
2022/10/26	34.1	49.21	35	48.88	48.40	-0.9	50,392	0.00%
2022/10/25	20	49.44	20	49.63	49.05	0	51,129	0.00%
2022/10/24	11	50.20	21	50.44	49.65	-10	52,478	-0.02%
2022/10/21	15	50.26	32	50.06	49.25	-17	54,504	-0.03%
2022/10/20	15	50.90	12	51.16	51.00	3	55,537	0.01%
2022/10/19	6	52.42	6	52.58	51.70	0	56,959	0.00%
2022/10/18	34	52.65	16	52.62	52.00	18	58,860	0.03%
2022/10/17	15	50.08	26.1	50.48	52.50	-11.1	62,994	-0.02%
2022/10/14	20	51.80	43	51.64	51.70	-23	65,525	-0.04%
2022/10/13	42	50.38	25	49.13	49.05	17	66,365	0.03%
2022/10/12	20	51.59	33	51.71	53.00	-13	66,666	-0.02%
2022/10/11	57.2	51.93	85	51.85	51.60	-27.9	67,341	-0.04%
2022/10/07	57	56.12	23	55.97	55.90	34	67,859	0.05%
2022/10/06	41	55.34	61	55.88	56.50	-20	69,128	-0.03%
2022/10/05	95	56.90	67	56.32	55.00	28	70,843	0.04%
2022/10/04	32.1	55.88	20	55.90	55.90	12.1	71,871	0.02%
2022/10/03	23	54.09	13	54.03	54.30	10	72,857	0.01%
2022/09/30	24	52.08	67.1	52.16	54.80	-43	75,063	-0.06%
2022/09/29	43	53.11	84	53.29	53.30	-41	77,665	-0.05%
2022/09/28	66.1	53.72	89	53.14	52.00	-23	81,115	-0.03%
2022/09/27	61	55.71	48.1	55.82	56.60	12.9	82,606	0.02%
2022/09/26	60.1	58.34	75	57.58	56.00	-15	83,725	-0.02%
2022/09/23	110	61.77	70	61.27	60.80	40	84,788	0.05%	大買/
2022/09/22	131.2	63.60	79	63.55	62.70	52.2	85,208	0.06%	大買/
2022/09/21	66	63.24	136.1	63.72	64.50	-70.1	85,680	-0.08%	大賣/
2022/09/20	38	62.72	57.9	62.68	62.80	-19.9	87,623	-0.02%
2022/09/19	97	61.96	69	61.60	61.30	28	87,693	0.03%
2022/09/16	49	61.66	55	61.50	61.20	-6	87,845	-0.01%
2022/09/15	242	63.04	227	61.45	61.30	15	88,657	0.02%	大買/大賣/
2022/09/14	87	61.70	88	61.68	62.60	-1	89,958	0.00%
2022/09/13	69	63.32	75	62.95	62.20	-6	89,566	-0.01%
2022/09/12	143	63.76	162	63.76	63.30	-19	89,038	-0.02%	大買/大賣/
2022/09/08	43.1	61.20	20	60.87	60.80	23.1	88,042	0.03%
2022/09/07	101	59.99	71	60.16	60.40	30	87,776	0.03%	大買/
2022/09/06	134	62.31	92	61.66	60.10	42	87,085	0.05%	大買/
2022/09/05	152	64.18	68	63.81	63.40	84	86,076	0.10%	大買/
2022/09/02	154	63.18	284.1	64.36	63.90	-130.1	84,883	-0.15%	大買/大賣/鉅額交易
2022/09/01	99	61.14	67	60.67	60.20	32	82,647	0.04%
2022/08/31	145	61.28	129	61.38	62.30	16	81,807	0.02%	大買/大賣/
2022/08/30	254	59.79	242	59.18	59.10	12	80,656	0.01%	大買/大賣/
2022/08/29	48	58.74	66	58.75	58.70	-18	80,251	-0.02%
2022/08/26	94	62.30	209	61.84	61.60	-115	79,833	-0.14%	大賣/鉅額交易
2022/08/25	21	60.82	177	60.46	61.00	-156	78,831	-0.20%	大賣/鉅額交易
2022/08/24	348	59.98	422	60.31	59.50	-74	78,464	-0.09%	大買/大賣/
2022/08/23	164	60.71	681	60.50	60.20	-517	77,650	-0.67%	大買/大賣/鉅額交易
2022/08/22	85	62.07	36.1	61.97	61.00	48.9	77,073	0.06%
2022/08/19	113.2	65.02	390	64.13	63.90	-276.9	76,527	-0.36%	大買/大賣/鉅額交易
2022/08/18	293	65.50	316.2	64.43	64.20	-23.2	75,462	-0.03%	大買/大賣/
2022/08/17	63	63.88	144	64.54	65.50	-81	74,055	-0.11%	大賣/
2022/08/16	281.2	64.33	152.1	62.97	62.50	129.1	72,978	0.18%	大買/大賣/鉅額交易
2022/08/15	352	61.80	115.1	62.43	64.50	237	72,200	0.33%	大買/大賣/鉅額交易
2022/08/12	87.6	64.23	61	63.94	63.20	26.6	71,105	0.04%
2022/08/11	123.3	63.79	105	63.75	63.80	18.3	70,103	0.03%	大買/大賣/
2022/08/10	189	60.99	64	61.50	62.00	125	69,002	0.18%	大買/鉅額交易
2022/08/09	245.7	59.64	305	59.64	59.70	-59.4	68,156	-0.09%	大買/大賣/
2022/08/08	676.2	58.80	564	59.56	60.40	112.2	67,502	0.17%	大買/大賣/鉅額交易
2022/08/05	593.1	59.76	93.3	60.09	62.00	499.8	66,539	0.75%	大買/鉅額交易
2022/08/04	530	59.47	1,286	61.27	58.30	-756	65,593	-1.15%	大買/大賣/鉅額交易
2022/08/03	80	64.81	100.1	64.69	63.30	-20.1	63,697	-0.03%
2022/08/02	838	64.78	805	63.88	64.30	33	62,596	0.05%	大買/大賣/
2022/08/01	354	65.63	84.1	65.90	65.80	269.9	61,911	0.44%	大買/鉅額交易
2022/07/29	161	65.73	135	65.51	65.10	26	61,030	0.04%	大買/大賣/
2022/07/28	421.1	66.68	198	66.65	65.40	223.1	59,645	0.37%	大買/大賣/鉅額交易
2022/07/27	312	63.66	122	63.92	64.70	190	57,530	0.33%	大買/大賣/鉅額交易
2022/07/26	186.1	65.60	126.1	65.15	64.20	60	56,412	0.11%	大買/大賣/
2022/07/25	278	65.63	245	65.66	66.60	33	55,233	0.06%	大買/大賣/
2022/07/22	575	66.82	354	67.28	64.70	221	53,167	0.42%	大買/大賣/鉅額交易
2022/07/21	253	63.73	245	63.92	65.60	8	48,899	0.02%	大買/大賣/
2022/07/20	115.3	60.24	137.1	59.92	59.70	-21.8	46,099	-0.05%	大買/大賣/
2022/07/19	95.1	58.72	112	58.25	58.10	-16.9	44,897	-0.04%	大賣/
2022/07/18	115	60.35	105	60.05	59.10	10	44,100	0.02%	大買/大賣/
2022/07/15	65.1	60.23	44	60.07	58.90	21.1	42,995	0.05%
2022/07/14	97.3	59.40	125	59.91	60.70	-27.7	42,083	-0.07%	大賣/
2022/07/13	183	60.49	202	60.65	58.40	-19	40,525	-0.05%	大買/大賣/
2022/07/12	130.1	58.91	71	59.26	57.60	59.1	38,521	0.15%	大買/
2022/07/11	65	60.17	76.5	60.35	60.90	-11.5	36,860	-0.03%
2022/07/08	225	61.25	204	61.30	60.50	21	35,597	0.06%	大買/大賣/
2022/07/07	252	59.26	272.3	59.12	61.70	-20.3	33,181	-0.06%	大買/大賣/
2022/07/06	349.3	59.88	255	59.97	56.90	94.3	30,092	0.31%	大買/大賣/
2022/07/05	143.1	58.46	193.3	59.59	60.70	-50.2	26,355	-0.19%	大買/大賣/
2022/07/04	175	51.68	191	52.15	55.20	-16	24,146	-0.07%	大買/大賣/
2022/07/01	159	50.51	127.3	50.57	50.20	31.7	22,541	0.14%	大買/大賣/
2022/06/30	83.2	49.56	76.3	49.34	48.90	6.9	20,532	0.03%
2022/06/29	189	53.62	64.1	53.74	52.00	124.9	19,418	0.64%	大買/鉅額交易
2022/06/28	147.2	58.82	149	58.66	57.70	-1.8	17,930	-0.01%	大買/大賣/
2022/06/27	38	57.14	48	57.27	57.80	-10	15,291	-0.07%
2022/06/24	50	50.64	61.1	51.93	52.60	-11.1	14,754	-0.08%
2022/06/23	78.1	48.75	68	48.22	47.90	10.1	14,113	0.07%
2022/06/22	64	48.22	97.3	48.48	49.70	-33.3	13,272	-0.25%
2022/06/21	8	44.43	10	45.11	46.30	-2	11,791	-0.02%
2022/06/20	24	43.59	35	43.12	42.10	-11	11,763	-0.09%
2022/06/17	13	44.29	30	44.21	44.00	-17	11,742	-0.14%
2022/06/16	27	46.57	23	46.46	45.05	4	11,870	0.03%
2022/06/15	25	46.09	19	46.15	45.75	6	11,921	0.05%
2022/06/14	31	45.46	31	45.66	46.45	0	12,146	0.00%
2022/06/13	20	45.67	17.2	45.73	45.60	2.8	12,401	0.02%
2022/06/10	13	47.66	19	47.54	47.40	-6	12,611	-0.05%
2022/06/09	12	48.23	14	48.19	48.20	-2	12,786	-0.02%
2022/06/08	16	48.56	17	48.39	48.05	-1	13,083	-0.01%
2022/06/07	19	48.48	88	48.57	48.15	-69	13,501	-0.51%
2022/06/06	20	49.34	1,119	49.41	49.00	-1,099	13,971	-7.87%	大賣/鉅額交易
2022/06/02	273	50.26	130	49.47	49.25	143	14,489	0.99%	大買/大賣/鉅額交易
2022/06/01	153.2	49.99	51	49.93	49.55	102.2	14,792	0.69%	大買/鉅額交易
2022/05/31	874.2	48.85	57	49.42	50.00	817.2	15,290	5.34%	大買/鉅額交易
2022/05/30	155	48.23	27	48.08	48.15	128	16,732	0.76%	大買/鉅額交易
2022/05/27	21	47.37	24	47.65	47.05	-3	17,646	-0.02%
2022/05/26	25	46.44	12	46.47	45.90	13	17,706	0.07%
2022/05/25	35	45.92	6	45.96	46.00	29	18,054	0.16%
2022/05/24	12	46.40	21	46.48	45.95	-9	18,678	-0.05%
2022/05/23	20	47.43	22	47.59	47.30	-2	18,733	-0.01%
2022/05/20	7	46.80	3	47.18	47.00	4	19,058	0.02%
2022/05/19	4	45.98	13	46.18	46.70	-9	19,154	-0.05%
2022/05/18	8	47.08	12	47.06	47.20	-4	19,316	-0.02%
2022/05/17	13.3	47.08	11	46.92	47.20	2.3	19,454	0.01%
2022/05/16	6	45.91	4	46.23	45.70	2	19,732	0.01%
2022/05/13	7	45.63	12	45.95	45.90	-5	19,998	-0.03%
2022/05/12	25	45.59	19	45.47	44.95	6	20,310	0.03%
2022/05/11	24	45.38	24	45.62	46.15	0	20,437	0.00%
2022/05/10	9.2	46.13	13	45.33	46.45	-3.8	20,644	-0.02%
2022/05/09	68	46.20	48	46.69	45.65	20	21,260	0.09%
2022/05/06	31	50.00	38	49.67	49.95	-7	21,534	-0.03%
2022/05/05	14	50.51	31	50.76	51.00	-17	22,316	-0.08%
2022/05/04	14	48.85	11	49.17	49.30	3	22,796	0.01%
2022/05/03	35	48.12	38	48.15	48.45	-3	23,723	-0.01%
2022/04/29	101.1	49.50	88	48.31	47.60	13.1	24,171	0.05%	大買/
2022/04/28	18	48.91	11	49.02	48.60	7	24,509	0.03%
2022/04/27	38	47.99	41	48.11	48.60	-3	24,884	-0.01%
2022/04/26	56	49.47	25	49.53	49.80	31	25,059	0.12%
2022/04/25	22	48.89	8	49.06	48.75	14	25,311	0.06%
2022/04/22	11	51.20	10	51.30	51.10	1	25,912	0.00%
2022/04/21	7	52.37	30.5	52.27	53.00	-23.5	26,781	-0.09%
2022/04/20	16.5	53.40	15	53.45	53.10	1.5	27,371	0.01%
2022/04/19	13	53.64	13	53.89	53.20	0	28,103	0.00%
2022/04/18	5	53.90	14	53.64	53.20	-9	29,264	-0.03%
2022/04/15	12	54.43	15	54.45	54.20	-3	29,725	-0.01%
2022/04/14	5	56.60	8	56.59	56.10	-3	30,518	-0.01%
2022/04/13	13.1	56.02	19	56.47	56.60	-5.9	31,079	-0.02%
2022/04/12	13	55.18	44	54.45	54.00	-31	31,573	-0.10%
2022/04/11	15	55.35	11	55.12	54.00	4	32,647	0.01%
2022/04/08	7	56.39	8	56.83	56.70	-1	33,380	0.00%
2022/04/07	50	57.87	30	57.25	55.70	20	33,765	0.06%
2022/04/06	7	58.87	3	58.97	58.80	4	34,281	0.01%
2022/04/01	26	58.40	28	58.60	60.00	-2	35,009	-0.01%
2022/03/31	12	60.47	8	60.25	59.20	4	35,554	0.01%
2022/03/30	11	61.12	16	60.81	60.30	-5	37,297	-0.01%
2022/03/29	4	59.87	2	59.95	59.80	2	38,605	0.01%
2022/03/28	4	58.75	28	58.61	59.70	-24	40,366	-0.06%
2022/03/25	38	60.13	7	60.31	59.30	31	41,209	0.08%
2022/03/24	21	60.87	14.3	60.65	61.80	6.8	42,122	0.02%
2022/03/23	31	59.97	26	59.95	59.70	5	42,768	0.01%
2022/03/22	7	58.57	17	59.08	59.30	-10	43,683	-0.02%
2022/03/21	41.5	59.80	12	60.42	58.50	29.5	44,434	0.07%
2022/03/18	32	58.47	23	58.55	58.50	9	44,939	0.02%
2022/03/17	39	57.97	15	58.21	58.60	24	45,225	0.05%
2022/03/16	22	56.23	14	56.19	56.20	8	45,677	0.02%
2022/03/15	15	56.15	23	56.23	55.60	-8	46,642	-0.02%
2022/03/14	19	57.77	11	57.99	57.70	8	47,603	0.02%
2022/03/11	20	57.25	16	57.51	57.80	4	49,421	0.01%
2022/03/10	45	57.89	65	58.24	58.10	-20	50,458	-0.04%
2022/03/09	39.1	56.61	65	56.57	56.10	-26	52,280	-0.05%
2022/03/08	61	58.76	66.2	58.53	56.80	-5.2	53,122	-0.01%
2022/03/07	59.3	61.23	22.1	61.11	60.10	37.2	53,870	0.07%
2022/03/04	66.1	64.93	58	65.13	64.30	8.1	54,730	0.01%
2022/03/03	195	67.86	140	67.85	65.40	55	55,378	0.10%	大買/大賣/
2022/03/02	110.1	64.05	123	63.27	66.90	-12.9	55,289	-0.02%	大買/大賣/
2022/03/01	2	60.10	10	59.72	60.90	-8	56,108	-0.01%
2022/02/25	12	58.23	6	58.88	57.90	6	56,859	0.01%
2022/02/24	111.3	58.58	82	59.40	57.70	29.3	58,297	0.05%	大買/
2022/02/23	30	62.02	36	62.21	62.10	-6	58,653	-0.01%
2022/02/22	40.2	62.46	28.4	61.91	61.50	11.9	61,135	0.02%
2022/02/21	28	64.79	8	64.64	64.40	20	62,116	0.03%
2022/02/18	37	64.28	52	65.02	65.80	-15	64,354	-0.02%
2022/02/17	20.2	65.10	13	65.24	65.20	7.2	66,364	0.01%
2022/02/16	35	64.89	11	65.03	64.40	24	69,945	0.03%
2022/02/15	13	64.27	11	63.78	63.00	2	72,472	0.00%
2022/02/14	36	64.41	62	64.60	63.90	-26	72,684	-0.04%
2022/02/11	9	67.26	32	67.82	68.30	-23	72,541	-0.03%
2022/02/10	91	68.07	34	68.05	67.70	57	72,614	0.08%
2022/02/09	89	68.44	131.2	68.38	67.90	-42.2	72,466	-0.06%	大賣/
2022/02/08	65	66.38	52	66.70	66.90	13	71,804	0.02%
2022/02/07	33	63.11	54.2	63.08	67.00	-21.2	71,431	-0.03%
2022/01/26	48	63.91	51	63.76	63.80	-3	70,997	0.00%
2022/01/25	126	64.81	60	64.44	62.60	66	70,780	0.09%	大買/
2022/01/24	113.4	67.55	93	67.80	67.00	20.4	70,115	0.03%	大買/
2022/01/21	122.4	68.92	111	69.25	69.10	11.4	69,798	0.02%	大買/大賣/
2022/01/20	65	68.95	84	69.33	69.20	-19	69,315	-0.03%
2022/01/19	88.5	69.53	83	69.63	69.90	5.5	69,702	0.01%
2022/01/18	18	70.96	23	70.75	70.50	-5	70,003	-0.01%
2022/01/17	62.4	70.76	61	71.09	70.60	1.4	72,127	0.00%
2022/01/14	130	68.44	156	68.51	69.00	-26	75,490	-0.03%	大買/大賣/
2022/01/13	71.1	70.99	90	71.51	71.00	-18.9	76,728	-0.02%
2022/01/12	101.3	72.48	79	72.59	72.00	22.3	76,617	0.03%	大買/
2022/01/11	124.3	76.25	70	73.51	72.30	54.3	76,497	0.07%	大買/
2022/01/10	121	77.73	119	78.36	79.60	2	75,611	0.00%	大買/大賣/
2022/01/07	169.1	79.32	88.1	79.23	78.00	81	75,101	0.11%	大買/
2022/01/06	66	81.24	50	81.53	82.00	16	74,186	0.02%
2022/01/05	85.1	83.26	24	82.75	81.60	61.1	73,565	0.08%
2022/01/04	68.1	86.41	45.8	87.14	84.60	22.3	72,904	0.03%
2022/01/03	36	85.54	50	86.30	86.00	-14	71,769	-0.02%
2021/12/30	21	84.23	28	84.73	84.80	-7	70,921	-0.01%
2021/12/29	28	83.87	83	84.27	85.80	-55	70,467	-0.08%
2021/12/28	113.4	83.86	44	84.25	83.00	69.4	69,792	0.10%	大買/
2021/12/27	26	86.73	45	87.07	85.60	-19	69,030	-0.03%
2021/12/24	212	87.39	230	87.84	86.40	-18	68,493	-0.03%	大買/大賣/
2021/12/23	94	85.94	151.2	86.24	87.10	-57.2	66,633	-0.09%	大賣/
2021/12/22	86	85.80	204.1	86.55	83.80	-118.1	65,222	-0.18%	大賣/鉅額交易
2021/12/21	159.2	83.47	79.5	83.62	83.00	79.7	63,397	0.13%	大買/
2021/12/20	68	82.89	75.1	83.80	84.90	-7.1	62,609	-0.01%
2021/12/17	98.4	81.21	95.1	81.07	80.80	3.3	61,374	0.01%
2021/12/16	73.1	81.94	70	82.49	83.30	3.1	60,439	0.01%
2021/12/15	52.1	76.89	43	78.27	80.10	9.1	59,346	0.02%
2021/12/14	74.2	76.39	62.1	76.34	75.70	12.1	58,582	0.02%
2021/12/13	31	81.14	29.1	81.11	80.10	1.9	57,890	0.00%
2021/12/10	48.3	81.09	52	80.99	80.70	-3.8	57,413	-0.01%
2021/12/09	128.2	82.55	129.5	82.46	81.30	-1.3	56,784	0.00%	大買/大賣/
2021/12/08	88.1	84.24	68	83.23	81.30	20.1	55,622	0.04%
2021/12/07	240.5	86.62	160.5	86.31	84.00	80	54,330	0.15%	大買/大賣/
2021/12/06	78.7	85.09	112.3	85.17	86.10	-33.7	52,273	-0.06%	大賣/
2021/12/03	244.3	85.29	247.4	85.46	85.20	-3.1	50,932	-0.01%	大買/大賣/
2021/12/02	123.1	82.18	86.8	81.83	80.20	36.3	48,676	0.07%	大買/
2021/12/01	60.6	80.03	104	80.16	83.40	-43.4	47,284	-0.09%	大賣/
2021/11/30	143	80.13	93.1	80.65	77.50	50	45,911	0.11%	大買/
2021/11/29	108.1	75.04	142.2	75.30	78.00	-34.1	44,541	-0.08%	大買/大賣/
2021/11/26	133.5	79.05	118	79.24	77.80	15.5	43,241	0.04%	大買/大賣/
2021/11/25	143.7	82.62	143.6	82.81	81.00	0.2	41,666	0.00%	大買/大賣/
2021/11/24	99.2	79.85	95.1	79.51	79.40	4.1	39,840	0.01%
2021/11/23	180.6	80.26	100.8	79.71	78.40	79.8	38,800	0.21%	大買/
2021/11/22	107.3	88.03	122.1	87.64	86.70	-14.8	36,977	-0.04%	大買/大賣/
2021/11/19	255.6	88.38	705.3	87.55	87.60	-449.7	35,950	-1.25%	大買/大賣/鉅額交易
2021/11/18	528	86.28	78.2	86.66	86.10	449.9	33,342	1.35%	大買/鉅額交易
2021/11/17	207.9	84.96	208.1	84.34	87.50	-0.1	31,980	0.00%	大買/大賣/
2021/11/16	318.3	88.07	242.1	86.39	82.10	76.2	29,613	0.26%	大買/大賣/
2021/11/15	274.7	93.37	248.1	92.62	90.90	26.7	27,416	0.10%	大買/大賣/
2021/11/12	161.2	86.89	310.2	88.54	90.90	-149.1	23,622	-0.63%	大買/大賣/鉅額交易
2021/11/11	193	88.96	451.2	84.98	82.70	-258.2	20,738	-1.25%	大買/大賣/鉅額交易
2021/11/10	13.1	85.46	24.5	85.26	89.60	-11.4	20,223	-0.06%
2021/11/09	73	81.85	1.5	82.13	81.50	71.5	19,998	0.36%
2021/11/08	21	73.69	17	73.96	77.00	4	19,674	0.02%
2021/11/05	89	67.45	18	68.58	70.00	71	19,478	0.36%
2021/11/04	59	71.12	18	69.96	67.00	41	19,373	0.21%
2021/11/03	66.1	67.67	65	65.07	71.20	1.1	19,313	0.01%
2021/11/02	194	69.04	8	67.96	68.20	186	18,997	0.98%	大買/鉅額交易
2021/11/01	52	71.31	31	71.52	72.10	21	18,681	0.11%
2021/10/29	0	0.00	27	63.16	65.60	-27	18,466	-0.15%
2021/10/28	28	59.77	41.1	59.60	59.70	-13.1	18,452	-0.07%
2021/10/27	66.5	59.98	59	60.25	60.00	7.5	18,184	0.04%
2021/10/26	28	54.51	29.1	55.39	58.30	-1.1	17,528	-0.01%
2021/10/25	234	52.63	218.1	52.78	53.00	15.9	16,933	0.09%	大買/大賣/
2021/10/22	234.1	51.36	222.2	51.71	52.50	11.9	14,480	0.08%	大買/大賣/
2021/10/21	171.3	47.18	218.1	47.62	48.25	-46.8	10,349	-0.45%	大買/大賣/
2021/10/20	21	41.56	46	42.84	43.90	-25	8,083	-0.31%
2021/10/19	61	39.46	56	39.36	39.95	5	7,487	0.07%
2021/10/18	25	36.76	59	38.06	38.40	-34	6,797	-0.50%
2021/10/15	2	34.70	17	35.10	34.95	-15	6,498	-0.23%
2021/10/14	0	0.00	20	34.43	34.05	-20	6,485	-0.31%
2021/10/13	12	34.04	11	34.64	33.95	1	6,504	0.02%
2021/10/12	11	34.33	2	34.33	34.35	9	6,507	0.14%
2021/10/08	12	35.10	1	34.85	34.85	11	6,549	0.17%
2021/10/07	33	35.58	1	35.55	35.95	32	6,559	0.49%
2021/10/06	2	34.60	2	34.95	34.95	0	6,606	0.00%
2021/10/05	16	34.33	18	34.54	35.00	-2	6,642	-0.03%
2021/10/04	16	34.19	2	35.15	33.95	14	6,662	0.21%
2021/10/01	0	0.00	11	34.87	34.90	-11	6,716	-0.16%
2021/09/30	32	36.93	2	37.10	36.80	30	6,735	0.45%
2021/09/29	10	37.33	2	37.05	36.65	8	6,833	0.12%
2021/09/28	15	38.50	4	38.28	38.35	11	6,804	0.16%
2021/09/27	11	38.38	9	38.63	37.85	2	6,787	0.03%
2021/09/24	3	37.10	0	0.00	37.10	3	6,714	0.04%
2021/09/23	0	0.00	3	36.60	36.95	-3	6,777	-0.04%
2021/09/22	7	36.24	5	36.54	36.15	2	6,928	0.03%
2021/09/17	19	38.03	24	37.94	37.40	-5	7,059	-0.07%
2021/09/16	12	37.84	22	38.09	38.40	-10	6,981	-0.14%
2021/09/15	1	36.30	1	36.55	36.15	0	6,894	0.00%
2021/09/14	4	37.54	17	36.98	36.90	-13	6,957	-0.19%
2021/09/13	2	36.33	10	36.31	37.85	-8	6,938	-0.12%
2021/09/10	1	34.85	1	34.90	34.85	0	6,933	0.00%
2021/09/09	5	34.80	5	34.70	34.60	0	7,102	0.00%
2021/09/08	10	35.15	0	0.00	34.40	10	7,245	0.14%
2021/09/07	5	34.70	5	34.65	34.70	0	7,448	0.00%
2021/09/06	1	35.30	17	35.41	35.30	-16	7,824	-0.20%
2021/09/03	10	35.86	13	35.77	36.00	-3	8,170	-0.04%
2021/09/02	11	35.62	10.6	35.81	35.55	0.5	8,282	0.01%
2021/09/01	0	0.00	16	35.85	36.05	-16	8,516	-0.19%
2021/08/31	10	35.58	10	35.85	35.55	0	8,541	0.00%
2021/08/30	12	35.64	0	0.00	35.85	12	8,652	0.14%
2021/08/27	1	35.40	6	35.33	35.15	-5	8,678	-0.06%
2021/08/26	13	35.78	11	35.81	35.15	2	8,741	0.02%
2021/08/25	10	35.71	3	35.65	35.75	7	8,821	0.08%
2021/08/24	1	35.90	2	35.85	35.25	-1	9,016	-0.01%
2021/08/23	1	35.20	0	0.00	35.50	1	9,076	0.01%
2021/08/20	28	35.23	20	34.68	34.65	8	9,169	0.09%
2021/08/19	3	34.83	2	35.15	34.65	1	9,207	0.01%
2021/08/18	9	35.51	8	35.19	36.10	1	9,247	0.01%
2021/08/17	18	35.91	1	36.35	35.35	17	9,273	0.18%
2021/08/16	9	36.68	7	37.01	36.40	2	9,332	0.02%
2021/08/13	9	37.52	0	0.00	37.00	9	9,400	0.10%
2021/08/12	3	38.05	3	37.85	37.70	0	9,542	0.00%
2021/08/11	4	38.58	0	0.00	37.80	4	9,679	0.04%
2021/08/10	5	39.35	16	38.98	38.90	-11	9,767	-0.11%
2021/08/09	3	38.75	1	39.00	38.60	2	9,968	0.02%
2021/08/06	33	41.28	34	41.25	40.35	-1	10,073	-0.01%
2021/08/05	9	41.26	27	41.47	41.90	-18	10,230	-0.18%
2021/08/04	38	41.50	48	41.46	41.55	-10	10,568	-0.09%
2021/08/03	40	40.88	42	40.87	41.45	-2	10,726	-0.02%
2021/08/02	53	39.96	43	39.68	39.95	10	10,541	0.09%
2021/07/30	21	38.73	18	38.76	39.25	3	10,549	0.03%
2021/07/29	6	37.49	10	37.76	37.90	-4	10,492	-0.04%
2021/07/28	2	35.35	21	35.44	35.35	-19	10,650	-0.18%
2021/07/27	5	37.78	3	38.10	36.75	2	11,139	0.02%
2021/07/26	3	38.00	5.1	37.66	38.00	-2.1	11,536	-0.02%
2021/07/23	31	37.22	14	37.59	37.20	17	11,968	0.14%
2021/07/22	6	37.10	3	37.30	36.80	3	12,402	0.02%
2021/07/21	10	36.70	60	36.57	36.45	-50	12,772	-0.39%
2021/07/20	7	37.28	5	37.15	36.85	2	13,624	0.01%
2021/07/19	13	37.66	6	37.44	37.50	7	14,204	0.05%
2021/07/16	2.1	37.87	1	38.25	37.60	1.1	14,660	0.01%
2021/07/15	6	38.18	12	37.66	38.05	-6	15,033	-0.04%
2021/07/14	3	37.13	18	37.03	36.60	-15	15,345	-0.10%
2021/07/13	8	37.77	13	38.25	37.40	-5	16,141	-0.03%
2021/07/12	2	38.00	3	38.20	37.80	-1	16,954	-0.01%
2021/07/09	13	38.02	16	37.73	37.80	-3	17,653	-0.02%
2021/07/08	4	37.96	16.1	38.62	37.95	-12.1	17,835	-0.07%
2021/07/07	23	38.81	3	39.07	38.15	20	18,004	0.11%
2021/07/06	38	38.40	2	38.55	38.30	36	18,135	0.20%
2021/07/05	9	39.49	5	39.87	39.75	4	18,084	0.02%
2021/07/02	12	38.99	7	38.92	38.85	5	18,091	0.03%
2021/07/01	7	38.89	4.5	38.56	38.45	2.5	18,302	0.01%
2021/06/30	10	39.53	5	39.40	39.30	5	18,294	0.03%
2021/06/29	9	40.36	27	40.34	39.20	-18	18,468	-0.10%
2021/06/28	23.5	41.18	38	41.31	41.05	-14.5	18,540	-0.08%
2021/06/25	15	41.07	30	40.99	40.50	-15	18,401	-0.08%
2021/06/24	33	40.97	20	40.71	40.85	13	18,544	0.07%
2021/06/23	3	40.75	53	40.50	40.80	-50	18,455	-0.27%
2021/06/22	31	40.29	30	40.82	39.50	1	18,352	0.01%
2021/06/21	7	39.95	6	39.75	40.35	1	18,246	0.01%
2021/06/18	25	41.26	24	40.69	39.95	1	18,080	0.01%
2021/06/17	40	40.21	43	40.35	40.60	-3	17,986	-0.02%
2021/06/16	9	41.43	198	40.87	40.10	-189	17,926	-1.05%	大賣/鉅額交易
2021/06/15	293	42.23	51	41.26	41.95	242	17,718	1.37%	大買/鉅額交易
2021/06/11	43	38.76	80	39.10	40.00	-37	17,336	-0.21%
2021/06/10	27	37.34	8	37.46	38.15	19	17,007	0.11%
2021/06/09	15	37.44	14	37.41	37.20	1	16,904	0.01%
2021/06/08	15	35.90	20	36.09	36.30	-5	16,667	-0.03%
2021/06/07	8	35.47	0	0.00	35.85	8	16,735	0.05%
2021/06/04	0	0.00	1	36.95	36.65	-1	16,664	-0.01%
2021/06/03	5	36.72	0	0.00	37.25	5	16,671	0.03%
2021/06/02	3	36.48	4	36.91	36.40	-1	16,689	-0.01%
2021/06/01	28	37.83	25	37.58	37.25	3	16,592	0.02%
2021/05/31	11	36.86	28	36.70	37.05	-17	16,440	-0.10%
2021/05/28	8.1	36.96	17	36.87	36.40	-8.9	16,429	-0.05%
2021/05/27	0	0.00	5	35.74	36.20	-5	16,365	-0.03%
2021/05/26	50	35.74	24	35.61	35.75	26	16,338	0.16%
2021/05/25	9	35.64	0	0.00	35.50	9	16,250	0.06%
2021/05/24	12	35.75	2	35.55	35.25	10	16,189	0.06%
2021/05/21	1	34.60	3	34.58	34.65	-2	16,131	-0.01%
2021/05/20	15	34.84	1	34.80	33.70	14	16,144	0.09%
2021/05/19	0	0.00	10	33.85	34.25	-10	15,972	-0.06%
2021/05/18	10	33.85	38	33.58	34.25	-28	15,837	-0.18%
2021/05/17	1.9	32.95	18	32.56	32.10	-16.1	15,722	-0.10%
2021/05/14	27	35.16	10	34.55	34.50	17	15,490	0.11%
2021/05/13	14	36.10	5	35.94	35.05	9	15,242	0.06%
2021/05/12	91	38.19	24	37.93	36.25	67	14,940	0.45%
2021/05/11	8	38.20	16	38.41	38.00	-8	14,462	-0.06%
2021/05/10	19.1	40.72	18	40.88	40.55	1.1	14,152	0.01%
2021/05/07	23	40.49	29	40.71	40.50	-6	14,117	-0.04%
2021/05/06	5	39.98	2	39.58	39.65	3	13,953	0.02%
2021/05/05	51	40.30	23	40.05	39.45	28	13,762	0.20%
2021/05/04	51	42.15	52	41.10	40.60	-1	13,491	-0.01%
2021/05/03	81	42.70	195	42.29	42.15	-114	12,947	-0.88%	大賣/鉅額交易
2021/04/29	108.2	43.06	98	42.49	41.60	10.2	12,558	0.08%	大買/
2021/04/28	129.5	43.85	153	43.83	43.10	-23.5	12,112	-0.19%	大買/大賣/
2021/04/27	106	43.09	99	43.02	43.15	7	11,739	0.06%	大買/
2021/04/26	137	44.07	123	44.69	44.70	14	11,342	0.12%	大買/大賣/
2021/04/23	54	40.42	61	40.86	41.80	-7	10,462	-0.07%
2021/04/22	40	39.74	28	40.08	38.00	12	9,884	0.12%
2021/04/21	82	41.00	106	40.98	40.60	-24	9,433	-0.25%	大賣/
2021/04/20	33	39.06	30	39.32	39.95	3	9,050	0.03%
2021/04/19	140.5	40.62	91	40.74	40.10	49.5	8,710	0.57%	大買/
2021/04/16	95	38.11	89	38.21	39.45	6	7,903	0.08%
2021/04/15	54	35.10	138	35.51	35.90	-84	7,040	-1.19%	大賣/
2021/04/14	24	33.19	6	33.33	32.65	18	6,352	0.28%
2021/04/13	100	33.38	39	33.28	33.10	61	6,203	0.98%
2021/04/12	41	32.26	29	32.21	32.80	12	5,987	0.20%
2021/04/09	17	31.39	3	31.45	31.50	14	5,789	0.24%
2021/04/08	22	31.48	18	31.54	31.45	4	5,763	0.07%
2021/04/07	44	31.88	34	31.88	31.45	10	5,728	0.17%
2021/04/06	9	31.33	28	31.19	30.95	-19	5,545	-0.34%
2021/04/01	64	31.09	52	31.13	31.20	12	5,507	0.22%
2021/03/31	26	30.71	23	30.61	30.85	3	5,291	0.06%
2021/03/30	14	29.64	14	29.53	29.70	0	5,047	0.00%
2021/03/29	21	29.77	103	29.65	29.70	-82	5,032	-1.63%	大賣/
2021/03/26	3	28.88	22	28.86	28.85	-19	4,899	-0.39%
2021/03/25	14	29.02	1	28.90	28.90	13	4,959	0.26%
2021/03/24	26	29.04	10	29.15	29.05	16	5,108	0.31%
2021/03/23	0	0.00	8	29.10	29.00	-8	5,115	-0.16%
2021/03/22	16	29.08	3	29.03	29.20	13	5,117	0.25%
2021/03/19	5	28.93	37	28.84	29.10	-32	5,107	-0.63%
2021/03/18	5	28.58	11	28.55	28.55	-6	5,078	-0.12%
2021/03/17	40	28.79	17	28.81	28.50	23	5,164	0.45%
2021/03/16	20	28.87	13	29.02	28.80	7	5,284	0.13%
2021/03/15	24	28.65	10	28.75	28.70	14	5,431	0.26%
2021/03/12	10	28.80	13	28.98	28.75	-3	5,570	-0.05%
2021/03/11	29	28.93	24	28.81	29.00	5	5,683	0.09%
2021/03/10	1	28.50	1	28.60	28.50	0	5,756	0.00%
2021/03/09	2	27.90	20	28.00	28.05	-18	5,996	-0.30%
2021/03/08	7	28.04	3	28.22	28.10	4	6,033	0.07%
2021/03/05	7	28.56	10	28.60	28.55	-3	6,024	-0.05%
2021/03/04	22	28.96	0	0.00	28.80	22	6,133	0.36%
2021/03/03	13	29.02	40	29.27	29.30	-27	6,148	-0.44%
2021/03/02	6	28.81	9	28.61	28.60	-3	6,130	-0.05%
2021/02/26	19	28.80	6	28.70	29.00	13	6,252	0.21%
2021/02/25	3	29.15	1	28.90	29.15	2	6,251	0.03%
2021/02/24	11	28.90	12	29.23	28.75	-1	6,335	-0.02%
2021/02/23	11	28.92	40	29.02	29.05	-29	6,537	-0.44%
2021/02/22	21	29.18	36	29.19	29.35	-15	6,546	-0.23%
2021/02/19	14	28.36	6	28.43	28.30	8	6,546	0.12%
2021/02/18	2	28.50	0	0.00	28.60	2	6,541	0.03%
2021/02/17	10	28.45	30	28.49	28.55	-20	6,536	-0.31%
2021/02/05	3	28.07	10	28.05	28.00	-7	6,498	-0.11%
2021/02/04	8	28.35	0	0.00	28.15	8	6,480	0.12%
2021/02/03	2	28.30	1	28.45	28.35	1	6,522	0.02%
2021/02/02	3	28.17	2	28.15	28.30	1	6,595	0.02%
2021/02/01	14	28.02	20	28.01	28.00	-6	6,638	-0.09%
2021/01/29	36	28.36	20	28.52	28.45	16	6,598	0.24%
2021/01/28	1	27.90	5	27.94	28.00	-4	6,538	-0.06%
2021/01/27	7	28.14	1	28.10	28.20	6	6,506	0.09%
2021/01/26	4	28.14	21	28.18	28.00	-17	6,491	-0.26%
2021/01/25	15	28.18	1	28.25	28.25	14	6,474	0.22%
2021/01/22	13	27.90	1.1	27.91	27.85	12	6,458	0.19%
2021/01/21	0	0.00	7	28.09	28.00	-7	6,408	-0.11%
2021/01/20	46	28.60	4	28.53	28.30	42	6,375	0.66%
2021/01/19	3	29.20	0	0.00	29.15	3	6,314	0.05%
2021/01/18	22	29.20	10	29.45	29.40	12	6,285	0.19%
2021/01/15	15	29.56	12	29.75	29.80	3	6,253	0.05%
2021/01/14	2	30.20	7	30.25	30.10	-5	6,205	-0.08%
2021/01/13	6	29.63	0	0.00	29.75	6	6,175	0.10%
2021/01/12	11	29.59	0	0.00	29.40	11	6,141	0.18%
2021/01/11	14	29.98	15.1	29.96	30.10	-1.1	6,098	-0.02%
2021/01/08	1	29.75	8	29.92	29.55	-7	6,060	-0.12%
2021/01/07	26	30.16	0	0.00	29.95	26	5,996	0.43%
2021/01/06	6	30.26	2	30.30	30.00	4	5,955	0.07%
2021/01/05	23	30.82	6	31.04	30.85	17	5,853	0.29%
2021/01/04	2	30.75	20	31.21	31.40	-18	5,805	-0.31%
2020/12/31	7	30.84	10	30.87	30.75	-3	5,767	-0.05%
2020/12/29	0	0.00	11	31.60	31.30	-11	5,781	-0.19%
2020/12/28	12	30.99	74	31.03	31.20	-62	5,705	-1.09%
2020/12/25	3	30.68	89	30.70	30.55	-86	5,630	-1.53%
2020/12/24	30	30.43	2	30.50	30.30	28	5,600	0.50%
2020/12/23	4	30.04	0	0.00	30.30	4	5,603	0.07%
2020/12/22	8	30.45	10	30.60	30.05	-2	5,630	-0.04%
2020/12/21	11	30.64	4	30.88	30.70	7	5,620	0.12%
2020/12/18	29	31.64	32	31.71	31.35	-3	5,590	-0.05%
2020/12/17	0	0.00	1	31.20	31.20	-1	5,477	-0.02%
2020/12/16	2	31.03	5	31.01	31.25	-3	5,463	-0.05%
2020/12/15	10	31.05	3	31.50	30.55	7	5,455	0.13%
2020/12/14	8	31.36	12	31.47	31.45	-4	5,418	-0.07%
2020/12/11	11	30.95	17	31.38	30.90	-6	5,397	-0.11%
2020/12/10	19	31.85	115	32.06	31.60	-96	5,361	-1.79%	大賣/
2020/12/09	36	32.20	73	32.21	32.45	-37	5,222	-0.71%
2020/12/08	61	32.12	143	32.06	31.80	-82	5,085	-1.61%	大賣/
2020/12/07	38	31.37	39	31.68	31.70	-1	5,005	-0.02%
2020/12/04	39	31.50	55	31.64	31.30	-16	4,944	-0.32%
2020/12/03	63	32.35	52	32.15	32.05	11	4,829	0.23%
2020/12/02	6	31.40	11	31.47	31.50	-5	4,736	-0.11%
2020/12/01	32	31.41	28	31.39	31.30	4	4,723	0.08%
2020/11/30	7	31.28	48	31.28	31.30	-41	4,715	-0.87%
2020/11/27	30	30.98	27	31.07	31.00	3	4,718	0.06%
2020/11/26	8	30.89	13	30.77	30.95	-5	4,708	-0.11%
2020/11/25	46	30.91	28	30.92	30.60	18	4,826	0.37%
2020/11/24	9	30.28	47	30.30	30.10	-38	4,702	-0.81%
2020/11/23	36	30.42	48	30.37	30.25	-12	4,833	-0.25%
2020/11/20	68	30.52	113	30.31	30.45	-45	4,811	-0.94%	大賣/
2020/11/19	22	29.56	26	29.58	29.50	-4	4,603	-0.09%
2020/11/18	40	29.30	32	29.43	29.40	8	4,566	0.18%
2020/11/17	13	28.53	5	28.45	28.55	8	4,468	0.18%
2020/11/16	22	28.58	6	28.79	28.55	16	4,604	0.35%
2020/11/13	5	28.55	0	0.00	28.60	5	4,612	0.11%
2020/11/12	7	28.79	13	28.95	28.80	-6	4,618	-0.13%
2020/11/11	6	29.14	4	29.15	29.15	2	4,650	0.04%
2020/11/10	8	29.30	40	29.17	29.30	-32	4,643	-0.69%
2020/11/09	14	28.71	11	28.78	28.60	3	4,601	0.07%
2020/11/06	0	0.00	21	29.02	28.80	-21	4,597	-0.46%
2020/11/05	6	29.11	4	29.03	28.95	2	4,625	0.04%
2020/11/04	10	28.65	0	0.00	28.65	10	4,656	0.21%
2020/11/03	2	28.65	4	28.65	28.65	-2	4,771	-0.04%
2020/11/02	17	28.44	2	28.50	28.40	15	4,922	0.30%
2020/10/30	14	28.51	17	28.79	28.70	-3	4,970	-0.06%
2020/10/29	1	28.50	11	28.76	28.80	-10	5,076	-0.20%
2020/10/28	0	0.00	1	29.35	29.00	-1	5,093	-0.02%
2020/10/27	5	29.32	18	29.33	29.25	-13	5,119	-0.25%
2020/10/26	10	28.85	2	28.88	28.90	8	5,106	0.16%
2020/10/23	7	28.67	8	28.74	28.75	-1	5,166	-0.02%
2020/10/22	10	28.85	4	28.60	28.70	6	5,302	0.11%
2020/10/21	16	29.13	8	28.80	28.75	8	5,398	0.15%
2020/10/20	6	28.98	2	28.70	28.70	4	5,507	0.07%
2020/10/19	8	28.95	9	28.85	28.80	-1	5,572	-0.02%
2020/10/16	25	28.91	13	28.84	28.60	12	5,630	0.21%
2020/10/15	11	29.45	0	0.00	29.00	11	5,689	0.19%
2020/10/14	7	29.46	3	29.37	29.45	4	5,784	0.07%
2020/10/13	8	29.25	9	29.38	29.15	-1	5,862	-0.02%
2020/10/12	9	29.61	8	29.21	29.20	1	5,949	0.02%
2020/10/08	2	29.20	42	29.35	29.20	-40	6,003	-0.67%
2020/10/07	4	29.65	13	29.72	29.50	-9	6,051	-0.15%
2020/10/06	2	29.05	2	29.05	29.00	0	6,028	0.00%
2020/10/05	10	28.72	0	0.00	28.90	10	6,176	0.16%
2020/09/30	6	28.65	12	28.59	28.60	-6	6,314	-0.10%
2020/09/29	13	28.72	7	28.58	28.60	6	6,436	0.09%
2020/09/28	19.8	28.54	7	28.49	28.45	12.8	6,627	0.19%
2020/09/25	7	28.00	6	28.33	28.35	1	6,782	0.01%
2020/09/24	14	28.61	5	28.80	28.35	9	6,839	0.13%
2020/09/23	9	29.42	11	29.46	29.30	-2	6,911	-0.03%
2020/09/22	14	29.80	5	29.95	29.60	9	7,288	0.12%
2020/09/21	7	30.44	1	30.35	30.15	6	7,600	0.08%
2020/09/17	14	30.34	10.1	30.41	30.25	3.9	7,653	0.05%
2020/09/16	21	30.69	14	30.89	30.50	7	7,675	0.09%
2020/09/15	21	30.80	24	30.88	30.70	-3	7,687	-0.04%
2020/09/14	6	30.50	14	30.39	30.45	-8	7,913	-0.10%
2020/09/11	0	0.00	1	30.20	30.25	-1	8,004	-0.01%
2020/09/10	22	30.86	44	30.97	30.55	-22	8,207	-0.27%
2020/09/09	26	30.59	19	30.93	31.00	7	8,241	0.08%
2020/09/08	10	30.65	0	0.00	30.45	10	8,310	0.12%
2020/09/07	22	31.53	24	31.32	31.00	-2	8,379	-0.02%
2020/09/04	8	30.46	10	30.39	30.60	-2	8,293	-0.02%
2020/09/03	21	30.63	44	30.57	30.55	-23	8,287	-0.28%
2020/09/02	49	31.19	58	30.90	30.80	-9	8,260	-0.11%
2020/09/01	7	30.46	1	30.50	30.45	6	8,207	0.07%
2020/08/31	25	30.52	39	30.70	30.10	-14	8,182	-0.17%
2020/08/28	12	29.78	25	30.16	30.00	-13	8,058	-0.16%
2020/08/27	22	29.93	40	30.19	29.80	-18	8,063	-0.22%
2020/08/26	6	29.74	6	29.08	30.05	0	7,941	0.00%
2020/08/25	11	29.08	4	29.20	28.95	7	7,929	0.09%
2020/08/24	7	29.11	1	29.10	28.90	6	7,983	0.08%
2020/08/21	25	28.78	12	28.50	28.80	13	8,070	0.16%
2020/08/20	29	28.25	15	28.44	28.10	14	8,171	0.17%
2020/08/19	6	29.58	0	0.00	29.40	6	8,176	0.07%
2020/08/18	0	0.00	10	29.80	29.75	-10	8,281	-0.12%
2020/08/17	30	30.18	28	30.18	30.20	2	8,289	0.02%
2020/08/14	32	30.00	12	29.82	30.00	20	8,261	0.24%
2020/08/13	5	29.64	3	29.60	29.45	2	8,271	0.02%
2020/08/12	14	29.90	4	29.90	29.75	10	8,262	0.12%
2020/08/11	4	30.20	1	30.20	30.15	3	8,251	0.04%
2020/08/10	43	30.32	35	30.47	30.45	8	8,272	0.10%
2020/08/07	17	30.34	17	30.14	30.10	0	8,296	0.00%
2020/08/06	25	30.87	39	31.40	31.05	-14	8,239	-0.17%
2020/08/05	9	30.32	3	30.23	30.25	6	8,120	0.07%
2020/08/04	13	30.36	20	30.33	30.35	-7	8,116	-0.09%
2020/08/03	15	29.98	0	0.00	29.85	15	8,021	0.19%
2020/07/31	9	29.97	2	29.85	29.90	7	8,109	0.09%
2020/07/30	10	30.29	21	29.94	29.90	-11	8,131	-0.14%
2020/07/29	20	29.23	18	29.50	29.50	2	8,105	0.02%
2020/07/28	44	29.51	57	29.73	28.95	-13	8,104	-0.16%
2020/07/27	106	30.51	20	30.71	30.05	86	8,020	1.07%	大買/
2020/07/24	20	31.02	23	31.35	30.75	-3	7,968	-0.04%
2020/07/23	20	31.07	0	0.00	30.90	20	7,898	0.25%
2020/07/22	1	31.40	1	31.40	31.25	0	7,899	0.00%
2020/07/21	21	31.41	1	31.30	31.20	20	7,864	0.25%
2020/07/20	12	31.30	15	31.41	31.50	-3	7,808	-0.04%
2020/07/17	19	30.91	8	31.15	31.00	11	7,761	0.14%
2020/07/16	12	31.46	44	31.37	31.15	-32	7,761	-0.41%
2020/07/15	5	30.90	20	31.16	30.70	-15	7,708	-0.19%
2020/07/14	52	31.20	19	31.44	31.00	33	7,806	0.42%
2020/07/13	13	31.55	40.4	31.61	31.80	-27.4	7,782	-0.35%
2020/07/10	93	32.01	136	32.01	31.30	-43	7,843	-0.55%	大賣/
2020/07/09	83	33.38	64	33.56	32.90	19	7,741	0.25%
2020/07/08	16	33.59	15	33.40	33.45	1	7,696	0.01%
2020/07/07	79	33.15	79	33.30	32.95	0	7,652	0.00%
2020/07/06	57	33.39	100	32.98	33.10	-43	7,565	-0.57%
2020/07/03	13	32.49	6	32.60	32.40	7	7,551	0.09%
2020/07/02	25	32.60	66	32.51	32.50	-41	7,536	-0.54%
2020/07/01	102	32.89	52	32.89	32.35	50	7,466	0.67%	大買/
2020/06/30	39	31.18	44	31.84	33.15	-5	7,086	-0.07%
2020/06/29	88	30.29	0	0.00	30.15	88	6,816	1.29%
2020/06/24	71	30.62	11	30.90	30.50	60	6,829	0.88%
2020/06/23	49	30.65	11	30.68	30.60	38	6,858	0.55%
2020/06/22	3	30.72	0.1	30.65	30.50	2.9	6,869	0.04%
2020/06/19	116	30.88	21	30.69	30.30	95	6,947	1.37%	大買/
2020/06/18	56	30.91	30	30.83	30.80	26	6,746	0.39%
2020/06/17	131	30.78	45	30.84	30.75	86	6,739	1.28%	大買/
2020/06/16	16	30.10	36	30.24	30.00	-20	6,809	-0.29%
2020/06/15	9	30.11	12	30.11	29.70	-3	7,172	-0.04%
2020/06/12	53	28.89	3	28.93	29.15	50	7,177	0.70%
2020/06/11	15	30.17	8	30.37	29.85	7	7,204	0.10%
2020/06/10	6	30.09	4	29.88	30.05	2	7,285	0.03%
2020/06/09	10	30.35	6	30.24	30.15	4	7,462	0.05%
2020/06/08	13	30.32	71	30.51	30.45	-58	7,598	-0.76%
2020/06/05	5	30.05	6	30.16	30.15	-1	7,587	-0.01%
2020/06/04	6	30.40	8	30.55	30.20	-2	7,633	-0.03%
2020/06/03	0	0.00	7	30.17	30.15	-7	7,707	-0.09%
2020/06/02	7	30.16	17	29.97	30.00	-10	7,759	-0.13%
2020/06/01	23	30.45	2	30.30	30.55	21	7,836	0.27%
2020/05/29	12	29.88	19	30.10	30.50	-7	7,867	-0.09%
2020/05/28	36	30.06	31	29.87	29.60	5	8,077	0.06%
2020/05/27	25	30.72	31	30.78	30.70	-6	8,086	-0.07%
2020/05/26	22	30.11	26	30.04	30.00	-4	8,123	-0.05%
2020/05/25	36	29.30	49	29.29	29.50	-13	8,136	-0.16%
2020/05/22	5	28.22	31	28.30	28.10	-26	8,028	-0.32%
2020/05/21	12	28.93	11	28.95	28.80	1	8,024	0.01%
2020/05/20	16	29.09	11	29.10	28.70	5	8,128	0.06%
2020/05/19	10	28.20	14	28.32	28.65	-4	8,101	-0.05%
2020/05/18	5	28.06	7	28.19	27.95	-2	8,078	-0.02%
2020/05/15	33	28.52	31	28.59	28.30	2	8,076	0.02%
2020/05/14	14	28.76	15	28.77	28.20	-1	8,040	-0.01%
2020/05/13	18	29.14	14	29.23	29.15	4	7,992	0.05%
2020/05/11	12	28.89	14	28.99	28.90	-2	7,968	-0.03%
2020/05/08	23	29.05	18	29.02	28.90	5	7,937	0.06%
2020/05/07	29	29.02	13	28.96	29.10	16	7,925	0.20%
2020/05/06	44	29.65	42	29.87	29.70	2	7,842	0.03%
2020/05/05	28	29.64	22	29.38	29.40	6	7,803	0.08%
2020/05/04	10	29.39	15	29.27	29.25	-5	7,814	-0.06%
2020/04/30	11	30.15	21	30.13	30.00	-10	7,805	-0.13%
2020/04/29	24	30.00	10	30.09	29.85	14	7,858	0.18%
2020/04/28	10	30.20	12	29.92	29.95	-2	7,869	-0.03%
2020/04/27	40	29.85	30	29.71	30.00	10	7,955	0.13%
2020/04/24	26	29.07	23	29.07	29.15	3	7,894	0.04%
2020/04/23	3	29.05	5	28.81	28.80	-2	7,896	-0.03%
2020/04/22	14	28.81	8	28.85	28.60	6	7,870	0.08%
2020/04/21	18	29.59	8	29.91	28.80	10	7,852	0.13%
2020/04/20	18	29.90	8	29.91	30.05	10	7,769	0.13%
2020/04/17	29	30.63	51	30.57	30.05	-22	7,769	-0.28%
2020/04/16	1	31.25	6	31.15	31.20	-5	7,613	-0.07%
2020/04/15	26	31.52	30	31.51	31.20	-4	7,598	-0.05%
2020/04/14	7	30.69	4	30.59	30.60	3	7,525	0.04%
2020/04/13	6	30.59	3	30.45	30.60	3	7,578	0.04%
2020/04/10	26	29.96	16	30.03	30.40	10	7,528	0.13%
2020/04/09	25	30.51	15	30.17	29.70	10	7,544	0.13%
2020/04/08	14	30.08	25	30.05	30.35	-11	7,478	-0.15%
2020/04/07	34	29.28	38	29.11	29.25	-4	7,348	-0.05%
2020/04/06	24	29.12	22	29.24	29.35	2	7,284	0.03%
2020/04/01	0	0.00	2	28.70	28.90	-2	7,353	-0.03%
2020/03/31	6	28.82	8	28.91	28.40	-2	7,422	-0.03%
2020/03/30	8	27.76	2	27.93	28.30	6	7,425	0.08%
2020/03/27	7	29.04	3	28.93	27.95	4	7,509	0.05%
2020/03/26	2	28.65	6	29.05	28.85	-4	7,909	-0.05%
2020/03/25	2	28.68	4	28.80	28.90	-2	8,151	-0.02%
2020/03/24	7	28.46	4	28.55	28.40	3	8,194	0.04%
2020/03/23	17	27.82	15	27.80	27.70	2	8,536	0.02%
2020/03/20	32	29.89	21	30.12	29.45	11	8,940	0.12%
2020/03/19	54	27.22	83	27.57	28.40	-29	9,253	-0.31%
2020/03/18	37	27.44	33	28.13	26.95	4	8,872	0.05%
2020/03/17	23	26.29	32	26.93	26.95	-9	9,000	-0.10%
2020/03/16	61	28.70	49	27.67	27.00	12	8,874	0.14%
2020/03/13	30	29.03	155	28.91	29.75	-125	8,709	-1.44%	大賣/鉅額交易
2020/03/12	61	32.44	61	33.09	32.10	0	8,506	0.00%
2020/03/11	19	35.72	15	34.40	34.85	4	8,348	0.05%
2020/03/10	32	35.05	40	35.13	35.80	-8	8,328	-0.10%
2020/03/09	49	36.80	34	35.87	35.60	15	8,248	0.18%
2020/03/06	11	37.00	37	37.25	37.55	-26	8,123	-0.32%
2020/03/05	19	37.82	3	37.75	36.90	16	8,060	0.20%
2020/03/04	26	37.45	17	37.70	37.65	9	7,951	0.11%
2020/03/03	43	37.46	77	37.91	37.45	-34	7,867	-0.43%
2020/03/02	12	34.29	25	35.62	36.40	-13	7,673	-0.17%
2020/02/27	17	36.20	19	35.22	35.00	-2	7,547	-0.03%
2020/02/26	15	36.41	27	36.19	36.50	-12	7,373	-0.16%
2020/02/25	20	34.43	5	34.70	34.90	15	7,202	0.21%
2020/02/24	7	35.05	20	34.85	34.90	-13	7,183	-0.18%
2020/02/21	15	35.74	13	35.98	35.45	2	7,171	0.03%
2020/02/20	5	34.85	7	35.07	35.30	-2	7,060	-0.03%
2020/02/19	3	34.73	5	34.65	34.70	-2	7,049	-0.03%
2020/02/18	14	34.88	68	34.97	34.75	-54	7,057	-0.77%
2020/02/17	16	34.25	4	34.60	34.60	12	7,086	0.17%
2020/02/14	5	34.25	5	34.50	34.40	0	7,082	0.00%
2020/02/13	5	34.60	5	34.38	34.15	0	7,087	0.00%
2020/02/12	11	34.42	10	34.20	34.15	1	7,121	0.01%
2020/02/11	5	33.65	6	33.85	34.00	-1	7,123	-0.01%
2020/02/10	5	32.75	5	32.85	33.05	0	7,237	0.00%
2020/02/07	7	33.79	7	33.41	33.35	0	7,243	0.00%
2020/02/04	1	33.10	8	33.24	33.50	-7	7,220	-0.10%
2020/02/03	15	32.57	29	32.83	33.00	-14	7,249	-0.19%
2020/01/31	15	34.59	5	34.25	34.25	10	7,189	0.14%
2020/01/30	86.3	34.99	19	34.91	34.20	67.3	7,193	0.94%
2020/01/20	5	37.95	2	37.60	37.55	3	7,143	0.04%
2020/01/17	6	37.92	16	37.88	37.80	-10	7,229	-0.14%
2020/01/16	7	37.45	15	37.57	37.70	-8	7,309	-0.11%
2020/01/15	12	37.87	6	37.46	37.35	6	7,445	0.08%
2020/01/14	12	37.45	3	37.37	37.80	9	7,433	0.12%
2020/01/13	6	36.76	6	36.98	37.50	0	7,430	0.00%
2020/01/10	15	36.70	83	36.74	36.65	-68	7,450	-0.91%
2020/01/09	2	36.60	1	36.65	36.95	1	7,461	0.01%
2020/01/08	107	36.31	27	36.19	36.15	80	7,466	1.07%	大買/
2020/01/07	19	37.94	25	37.26	37.00	-6	7,476	-0.08%
2020/01/06	18	38.21	18	38.43	38.20	0	7,443	0.00%
2020/01/03	2	38.35	3	38.38	38.15	-1	7,509	-0.01%
2020/01/02	15	38.58	16	38.64	38.35	-1	7,550	-0.01%
2019/12/31	0	0.00	6	38.44	38.45	-6	7,597	-0.08%
2019/12/30	15	38.52	11	38.43	38.35	4	7,685	0.05%
2019/12/27	10	38.72	16	38.79	38.50	-6	7,650	-0.08%
2019/12/26	22	38.64	12	38.40	38.40	10	7,510	0.13%
2019/12/25	18	38.94	23	39.24	38.90	-5	7,446	-0.07%
2019/12/24	14	39.06	2	38.93	38.75	12	7,452	0.16%
2019/12/23	35	39.78	80	39.91	39.20	-45	7,343	-0.61%
2019/12/20	29	39.03	46	38.86	39.00	-17	6,899	-0.25%
2019/12/19	39	38.34	39	38.37	38.50	0	6,622	0.00%
2019/12/18	99	38.44	79	38.15	38.10	20	6,490	0.31%
2019/12/17	88.3	38.54	57	38.38	38.00	31.3	6,134	0.51%
2019/12/16	45	37.81	64	38.40	39.10	-19	5,802	-0.33%
2019/12/13	11	36.06	0	0.00	35.55	11	5,577	0.20%
2019/12/12	71	36.57	56	36.83	36.40	15	5,540	0.27%
2019/12/11	3	35.70	2	35.75	35.70	1	5,287	0.02%
2019/12/10	24	35.62	21	35.39	35.45	3	5,328	0.06%
2019/12/09	7	35.08	21	35.10	35.10	-14	5,418	-0.26%
2019/12/06	5	35.95	11	35.70	35.50	-6	5,434	-0.11%
2019/12/05	42	35.60	36	35.81	35.85	6	5,489	0.11%
2019/12/04	12	35.26	8	35.11	35.15	4	5,506	0.07%
2019/12/03	16	35.17	5	35.45	35.45	11	5,542	0.20%
2019/12/02	16	35.30	1	34.95	35.40	15	5,569	0.27%
2019/11/28	7	35.41	28	35.48	35.35	-21	5,538	-0.38%
2019/11/27	33	36.04	11	36.14	35.90	22	5,556	0.40%
2019/11/26	26	35.31	7	35.21	35.20	19	5,461	0.35%
2019/11/25	1	35.15	0	0.00	35.00	1	5,473	0.02%
2019/11/22	8.3	34.90	6	34.83	34.85	2.3	5,519	0.04%
2019/11/21	1	34.40	1	34.75	34.75	0	5,528	0.00%
2019/11/20	6	34.70	31	34.81	34.75	-25	5,526	-0.45%
2019/11/19	1	35.10	1	35.00	35.10	0	5,512	0.00%
2019/11/18	2	35.30	4	35.31	35.50	-2	5,514	-0.04%
2019/11/15	6	34.60	7	34.92	34.85	-1	5,509	-0.02%
2019/11/14	3	34.15	0	0.00	34.35	3	5,518	0.05%
2019/11/13	3	35.02	1	35.05	34.95	2	5,520	0.04%
2019/11/12	20	34.94	0	0.00	35.05	20	5,576	0.36%
2019/11/11	6	34.99	1	34.75	34.65	5	5,626	0.09%
2019/11/08	34	35.85	33	35.80	35.75	1	5,640	0.02%
2019/11/07	16	35.82	3	35.80	36.10	13	5,692	0.23%
2019/11/06	32	37.02	0	0.00	36.90	32	5,686	0.56%
2019/11/05	10	37.60	6	37.64	37.50	4	5,984	0.07%
2019/11/04	11	37.30	0	0.00	37.30	11	6,019	0.18%
2019/11/01	6	36.98	2	37.25	37.30	4	6,039	0.07%
2019/10/31	65	37.23	60.3	36.86	36.80	4.8	6,132	0.08%
2019/10/30	5	37.75	1	38.20	37.50	4	6,142	0.07%
2019/10/29	1	37.80	1	37.75	37.50	0	6,135	0.00%
2019/10/28	24	38.33	161	37.91	37.90	-137	6,209	-2.21%	大賣/鉅額交易
2019/10/25	1	39.10	13	38.72	38.75	-12	6,201	-0.19%
2019/10/24	0	0.00	12	38.78	39.25	-12	6,162	-0.19%
2019/10/23	1	38.20	23	38.97	38.50	-22	6,182	-0.36%
2019/10/22	2	38.45	3	38.15	38.00	-1	6,083	-0.02%
2019/10/21	4	37.89	3	38.05	38.10	1	6,093	0.02%
2019/10/18	2	38.30	11	38.03	37.90	-9	6,115	-0.15%
2019/10/17	8	37.44	5	38.00	38.10	3	6,146	0.05%
2019/10/16	29	38.03	3	37.60	37.50	26	6,336	0.41%
2019/10/15	20	38.23	4	38.25	37.95	16	6,533	0.24%
2019/10/14	3	38.25	2	38.28	38.25	1	6,572	0.02%
2019/10/09	2	38.30	198	37.83	37.70	-196	6,532	-3.00%	大賣/鉅額交易
2019/10/08	16	37.60	74	37.94	38.25	-58	6,479	-0.90%
2019/10/07	53	37.58	7	37.71	37.50	46	6,469	0.71%
2019/10/04	50	36.84	81	37.11	36.85	-31	6,431	-0.48%
2019/10/03	32	36.33	11	35.96	36.45	21	6,430	0.33%
2019/10/02	1	35.90	0	0.00	36.05	1	6,775	0.01%
2019/10/01	4	36.03	1	36.05	36.15	3	6,792	0.04%
2019/09/27	49	36.21	23	36.36	35.50	26	6,765	0.38%
2019/09/26	3	36.75	53	36.69	36.70	-50	6,700	-0.75%
2019/09/25	7	37.21	13	36.97	36.65	-6	6,722	-0.09%
2019/09/24	0	0.00	2	38.13	37.60	-2	6,712	-0.03%
2019/09/23	1	38.00	18	37.91	37.65	-17	6,702	-0.25%
2019/09/20	26	37.87	29	37.77	37.70	-3	6,702	-0.04%
2019/09/19	18	37.91	19	38.02	37.50	-1	6,640	-0.02%
2019/09/18	48	38.69	46	38.46	38.55	2	6,601	0.03%
2019/09/17	1	37.00	10	36.75	36.65	-9	6,243	-0.14%
2019/09/16	4	36.68	2	36.85	37.10	2	6,305	0.03%
2019/09/12	7	36.95	3	37.00	37.05	4	6,354	0.06%
2019/09/11	5	36.00	16	36.66	37.25	-11	6,393	-0.17%
2019/09/10	27	36.01	41	36.00	35.85	-14	6,314	-0.22%
2019/09/09	43.2	36.87	9	36.87	36.75	34.2	6,308	0.54%
2019/09/06	46	36.03	46	36.09	36.20	0	6,293	0.00%
2019/09/05	125	35.81	36	35.67	35.50	89	6,436	1.38%	大買/
2019/09/04	0	0.00	3	35.23	35.25	-3	6,445	-0.05%
2019/09/03	6	35.15	27	34.86	34.75	-21	6,550	-0.32%
2019/09/02	19	34.55	5.1	34.42	34.90	13.9	6,591	0.21%
2019/08/30	10	34.85	0	0.00	34.75	10	6,617	0.15%
2019/08/29	12.1	34.67	11	34.91	34.60	1.1	6,662	0.02%
2019/08/28	10	34.70	3	34.80	34.75	7	6,702	0.10%
2019/08/27	0	0.00	37	34.73	34.40	-37	6,781	-0.55%
2019/08/26	6	33.74	2	33.50	33.85	4	6,789	0.06%
2019/08/23	6	34.18	11	34.21	34.10	-5	6,811	-0.07%
2019/08/22	36	34.14	1	34.05	34.05	35	6,845	0.51%
2019/08/21	0	0.00	1	34.05	33.95	-1	6,878	-0.01%
2019/08/20	8	33.93	0	0.00	33.75	8	6,914	0.12%
2019/08/19	17	33.92	2	33.98	33.95	15	6,963	0.22%
2019/08/16	0	0.00	12	33.95	34.20	-12	6,984	-0.17%
2019/08/15	15	33.24	3	33.95	33.70	12	7,001	0.17%
2019/08/14	2	33.15	104	33.46	33.25	-102	7,095	-1.44%	大賣/鉅額交易
2019/08/13	8	32.61	2	32.65	32.65	6	7,071	0.08%
2019/08/12	11	32.89	3	32.70	33.25	8	7,124	0.11%
2019/08/08	62	32.96	6	32.93	32.85	56	7,143	0.78%
2019/08/07	53	33.10	12	33.03	33.00	41	7,184	0.57%
2019/08/06	17	35.72	3	35.87	35.85	14	7,017	0.20%
2019/08/05	6	36.89	3	36.63	36.40	3	7,074	0.04%
2019/08/02	21	37.25	12	36.83	36.80	9	7,279	0.12%
2019/08/01	2	38.13	15	38.07	37.95	-13	7,349	-0.18%
2019/07/31	1	38.90	0	0.00	38.85	1	7,567	0.01%
2019/07/30	19	39.22	17	39.58	38.75	2	7,993	0.03%
2019/07/29	6	40.28	2	40.83	40.10	4	7,996	0.05%
2019/07/26	7	40.01	10	40.29	40.25	-3	8,005	-0.04%
2019/07/25	12	40.01	46	39.89	40.25	-34	8,165	-0.42%
2019/07/24	1	39.70	6	39.58	39.35	-5	8,097	-0.06%
2019/07/23	5	39.56	2	39.35	39.50	3	8,160	0.04%
2019/07/22	40	39.32	5	39.32	39.25	35	8,204	0.43%
2019/07/19	8	39.58	2	39.58	39.15	6	8,258	0.07%
2019/07/18	14	40.32	6	40.58	39.55	8	8,268	0.10%
2019/07/17	181	40.11	56	40.35	40.55	125	8,135	1.54%	大買/鉅額交易
2019/07/16	67	39.50	0	0.00	39.40	67	8,035	0.83%
2019/07/15	9	38.94	3	38.87	38.95	6	8,111	0.07%
2019/07/12	6	39.13	2	39.18	38.90	4	8,342	0.05%
2019/07/11	15.2	39.29	44	39.15	39.20	-28.8	8,562	-0.34%
2019/07/10	42	38.68	4	38.68	38.65	38	8,614	0.44%
2019/07/09	20	38.83	16	38.58	38.65	4	8,828	0.05%
2019/07/08	81	39.14	72	39.31	39.00	9	9,049	0.10%
2019/07/05	7	37.31	38.1	37.34	37.50	-31.1	9,086	-0.34%
2019/07/04	3	37.12	8	37.13	37.10	-5	10,207	-0.05%
2019/07/03	38	37.06	6	37.25	37.00	32	10,571	0.30%
2019/07/02	2	37.20	21	37.15	37.35	-19	10,901	-0.17%
2019/07/01	7	37.00	0	0.00	36.85	7	11,031	0.06%
2019/06/27	9	36.98	9	37.02	36.70	0	11,501	0.00%
2019/06/26	8	36.69	14	36.51	36.80	-6	11,707	-0.05%
2019/06/25	36	37.23	44	37.76	36.75	-8	11,834	-0.07%
2019/06/24	7	37.13	1	37.40	37.40	6	11,963	0.05%
2019/06/21	8	37.23	19	37.37	37.20	-11	12,065	-0.09%
2019/06/20	29	37.33	2.1	37.23	37.10	27	12,189	0.22%
2019/06/19	13	36.73	1	37.05	37.05	12	12,635	0.09%
2019/06/18	1	36.50	0	0.00	36.10	1	12,760	0.01%
2019/06/17	8	36.94	1	37.00	36.50	7	13,098	0.05%
2019/06/14	4	36.93	1	36.90	36.90	3	13,916	0.02%
2019/06/13	6	37.00	17	37.07	36.80	-11	14,624	-0.08%
2019/06/12	1	36.05	0	0.00	36.25	1	14,754	0.01%
2019/06/11	10	36.50	64	36.09	36.00	-54	14,900	-0.36%
2019/06/10	30	35.49	8	35.51	35.50	22	14,813	0.15%
2019/06/06	41	34.97	1	35.00	34.95	40	14,843	0.27%
2019/06/05	0	0.00	1	35.40	34.85	-1	14,952	-0.01%
2019/06/04	0	0.00	1	35.10	35.15	-1	14,982	-0.01%
2019/06/03	3	35.13	10	35.08	35.10	-7	15,244	-0.05%
2019/05/31	1	36.60	3	36.23	36.10	-2	15,195	-0.01%
2019/05/30	11	36.17	6	36.23	36.25	5	15,280	0.03%
2019/05/29	8	35.83	1	35.70	35.70	7	15,399	0.05%
2019/05/28	3	36.20	3	36.15	36.05	0	15,485	0.00%
2019/05/27	12	36.05	1	36.15	35.80	11	15,658	0.07%
2019/05/24	3	36.10	32	36.09	36.15	-29	16,081	-0.18%
2019/05/23	31	35.49	3	35.50	35.65	28	16,183	0.17%
2019/05/22	2	36.05	2	36.05	36.10	0	16,253	0.00%
2019/05/21	21	35.52	20	36.12	36.65	1	16,356	0.01%
2019/05/20	8	34.75	13	34.65	34.55	-5	16,304	-0.03%
2019/05/17	24	34.83	18	35.79	34.55	6	16,364	0.04%
2019/05/16	15	36.14	13	36.15	35.50	2	16,401	0.01%
2019/05/15	2	36.65	14	36.41	36.70	-12	16,463	-0.07%
2019/05/14	14	35.00	1	35.35	35.65	13	16,506	0.08%
2019/05/13	42	35.70	41	36.14	35.40	1	16,473	0.01%
2019/05/10	29	36.71	38	36.71	36.45	-9	16,462	-0.05%
2019/05/09	31	37.89	17	37.54	37.20	14	16,372	0.09%
2019/05/08	34	38.27	16	37.47	37.50	18	16,549	0.11%
2019/05/07	51	39.24	55	39.36	39.20	-4	16,842	-0.02%
2019/05/06	17	41.83	1	41.55	41.50	16	16,539	0.10%
2019/05/03	6	42.75	2	42.75	42.90	4	16,507	0.02%
2019/05/02	19	42.74	16	42.98	43.05	3	16,608	0.02%
2019/04/30	3	41.17	1	41.10	41.80	2	16,598	0.01%
2019/04/29	9	41.33	4	41.08	41.20	5	16,873	0.03%
2019/04/26	9	41.50	5	41.48	41.20	4	16,896	0.02%
2019/04/25	5	41.96	1	42.05	42.00	4	17,209	0.02%
2019/04/24	1	42.70	41	42.45	42.45	-40	17,234	-0.23%
2019/04/23	11	42.53	4	42.60	42.60	7	17,276	0.04%
2019/04/22	13	43.35	11	43.24	43.15	2	17,522	0.01%
2019/04/19	18	42.56	58	42.25	42.70	-40	17,712	-0.23%
2019/04/18	8	43.28	104	43.55	42.15	-96	17,796	-0.54%	大賣/
2019/04/17	3	45.05	25	45.04	44.30	-22	17,877	-0.12%
2019/04/16	5	43.94	12	44.00	44.50	-7	17,684	-0.04%
2019/04/15	24	43.77	22	44.01	43.90	2	17,630	0.01%
2019/04/12	22	43.80	45	43.77	43.75	-23	17,456	-0.13%
2019/04/11	13	43.86	15	43.56	43.00	-2	17,228	-0.01%
2019/04/10	90	44.17	98	44.20	44.25	-8	16,912	-0.05%
2019/04/09	57	41.67	17	41.41	42.00	40	15,995	0.25%
2019/04/08	23	41.63	18	41.62	40.90	5	15,740	0.03%
2019/04/03	58	40.73	16.1	40.48	40.45	41.9	15,536	0.27%
2019/04/02	13	41.17	16	41.22	40.80	-3	15,407	-0.02%
2019/04/01	7	40.11	5	40.16	40.15	2	15,066	0.01%
2019/03/29	21	40.02	28	40.00	39.95	-7	14,931	-0.05%
2019/03/28	2	39.73	6	39.55	39.55	-4	14,844	-0.03%
2019/03/27	15	40.14	16	40.43	39.85	-1	14,968	-0.01%
2019/03/26	8	39.35	8	39.34	39.20	0	14,863	0.00%
2019/03/25	27	39.14	17	39.24	38.85	10	14,975	0.07%
2019/03/22	40	40.94	40	40.97	40.60	0	14,881	0.00%
2019/03/21	21	40.34	0	0.00	40.10	21	14,527	0.14%
2019/03/20	10	40.59	21	40.37	40.35	-11	14,483	-0.08%
2019/03/19	111	41.18	121	40.36	39.55	-10	14,288	-0.07%	大買/大賣/
2019/03/18	20	38.85	62	40.10	41.15	-42	13,620	-0.31%
2019/03/15	51.6	37.66	56	37.52	37.45	-4.4	13,140	-0.03%
2019/03/14	2	36.70	6	36.84	36.80	-4	12,936	-0.03%
2019/03/13	1	36.15	2	36.25	36.20	-1	13,061	-0.01%
2019/03/12	10	36.40	0	0.00	36.00	10	13,193	0.08%
2019/03/11	1	35.80	7	36.41	36.25	-6	13,291	-0.05%
2019/03/08	14	35.82	7	35.46	36.00	7	13,536	0.05%
2019/03/07	31	35.90	1	35.85	35.60	30	14,841	0.20%
2019/03/06	19	37.41	6	37.38	37.25	13	15,111	0.09%
2019/03/05	17	37.71	3	38.30	37.50	14	15,338	0.09%
2019/03/04	57	37.81	13	37.33	37.90	44	15,348	0.29%
2019/02/27	13	36.93	28	36.77	36.80	-15	15,395	-0.10%
2019/02/26	7	37.76	5	37.50	37.45	2	15,447	0.01%
2019/02/25	7	38.04	16	38.15	38.00	-9	15,655	-0.06%
2019/02/22	9	37.02	8	36.96	37.10	1	15,441	0.01%
2019/02/21	12	36.69	53.1	36.57	36.55	-41.1	15,576	-0.26%
2019/02/20	3	37.00	41	37.10	37.00	-38	15,698	-0.24%
2019/02/19	70	36.46	1	36.60	36.55	69	15,945	0.43%
2019/02/18	0	0.00	7	35.69	35.90	-7	16,167	-0.04%
2019/02/15	7	35.39	47	35.52	35.35	-40	16,495	-0.24%
2019/02/14	5	36.80	13	36.60	36.50	-8	17,457	-0.05%
2019/02/13	44	36.47	14	36.18	36.20	30	17,620	0.17%
2019/02/12	10	37.25	11	37.30	37.10	-1	17,598	-0.01%
2019/02/11	0	0.00	7	36.63	36.80	-7	17,833	-0.04%
2019/01/30	23	36.83	27	37.00	36.55	-4	17,875	-0.02%
2019/01/29	22	36.89	16	37.03	37.00	6	17,804	0.03%
2019/01/28	77	36.94	28	36.87	37.95	49	17,508	0.28%
2019/01/25	2	34.95	16	34.78	34.80	-14	17,053	-0.08%
2019/01/24	10	34.48	0	0.00	34.45	10	17,031	0.06%
2019/01/23	14	34.51	17	34.57	34.50	-3	17,032	-0.02%
2019/01/22	30	34.13	4	34.44	34.00	26	16,931	0.15%
2019/01/21	24	34.46	5	34.24	34.10	19	16,789	0.11%
2019/01/18	1	33.00	1	33.15	32.95	0	16,517	0.00%
2019/01/17	31	32.65	25	32.71	32.85	6	16,516	0.04%
2019/01/16	7	34.04	7	34.08	34.05	0	16,348	0.00%
2019/01/15	19	33.89	15	33.84	33.80	4	16,294	0.02%
2019/01/14	159	34.27	32	33.92	33.60	127	16,235	0.78%	大買/鉅額交易
2019/01/11	25	34.41	8	34.53	33.60	17	15,993	0.11%
2019/01/10	20	34.76	2	34.90	34.60	18	15,728	0.11%
2019/01/09	43	36.37	3	35.82	35.35	40	15,538	0.26%
2019/01/08	4	37.20	1	37.40	37.00	3	15,237	0.02%
2019/01/07	12	37.08	1	37.70	36.70	11	15,272	0.07%
2019/01/04	4	36.45	4	35.54	36.50	0	15,269	0.00%
2019/01/03	6.5	36.44	4	36.10	36.10	2.5	15,382	0.02%
2019/01/02	5	35.65	2	35.70	36.10	3	15,459	0.02%
2018/12/28	9	36.04	30	35.10	35.35	-21	15,655	-0.13%
2018/12/27	19	36.94	17	36.62	36.50	2	15,552	0.01%
2018/12/26	19	37.07	19	36.77	36.20	0	15,523	0.00%
2018/12/25	0	0.00	3	35.80	36.05	-3	15,419	-0.02%
2018/12/24	0	0.00	1	36.20	36.60	-1	15,423	-0.01%
2018/12/22	0	0.00	2	36.15	36.00	-2	15,442	-0.01%
2018/12/21	13	36.32	0	0.00	36.30	13	15,495	0.08%
2018/12/20	39	36.63	2	36.45	35.90	37	15,428	0.24%
2018/12/19	12	38.20	14	38.21	38.15	-2	15,382	-0.01%
2018/12/18	5	38.96	1	38.80	38.80	4	15,267	0.03%
2018/12/17	5	38.19	2	38.38	37.75	3	15,081	0.02%
2018/12/14	4	38.89	1	39.25	38.65	3	14,964	0.02%
2018/12/13	32	38.77	18	39.01	38.90	14	14,878	0.09%
2018/12/12	11	39.65	5	39.47	39.45	6	14,731	0.04%
2018/12/11	14	39.53	26	39.65	39.15	-12	14,594	-0.08%
2018/12/10	19	40.27	4	39.40	39.50	15	14,454	0.10%
2018/12/07	8	42.99	5	43.47	42.80	3	14,188	0.02%
2018/12/06	28	43.73	27	43.57	42.55	1	14,100	0.01%
2018/12/05	12	46.10	17	46.44	46.45	-5	13,891	-0.04%
2018/12/04	32	46.94	13	46.50	46.35	19	13,879	0.14%
2018/12/03	29.1	46.35	48	46.81	47.25	-18.9	13,881	-0.14%
2018/11/30	45	47.78	24	47.54	45.55	21	13,493	0.16%
2018/11/29	42	48.24	34	47.49	47.00	8	12,082	0.07%
2018/11/28	13.1	44.33	51	44.37	45.30	-37.9	11,511	-0.33%
2018/11/27	5	42.12	9	42.53	43.15	-4	11,258	-0.04%
2018/11/26	6	41.75	13	41.93	41.40	-7	11,163	-0.06%
2018/11/23	8	41.99	6	42.45	41.90	2	10,973	0.02%
2018/11/22	16	43.86	21	44.22	42.60	-5	10,822	-0.05%
2018/11/21	26	43.14	15	42.78	43.00	11	10,409	0.11%
2018/11/20	15.1	42.59	15	42.46	42.80	0.1	10,156	0.00%
2018/11/19	12	42.81	11	42.88	41.85	1	9,861	0.01%
2018/11/16	35	43.79	34	43.65	43.00	1	9,654	0.01%
2018/11/15	31	43.28	10	43.43	42.90	21	9,436	0.22%
2018/11/14	28	43.75	17	43.80	43.00	11	9,140	0.12%
2018/11/13	30	42.91	22	44.31	44.55	8	8,732	0.09%
2018/11/12	6	41.45	6	42.03	42.35	0	7,639	0.00%
2018/11/09	10	39.62	29	38.99	38.50	-19	7,419	-0.26%
2018/11/08	18	38.92	22	39.00	39.10	-4	7,418	-0.05%
2018/11/07	11	35.61	17	35.51	37.15	-6	7,128	-0.08%
2018/11/06	3	35.40	3	33.80	33.80	0	7,101	0.00%
2018/11/05	13	35.58	2	35.48	34.85	11	7,288	0.15%
2018/11/02	19	35.37	20	35.64	35.70	-1	7,240	-0.01%
2018/11/01	33	34.66	33	34.80	34.90	0	7,135	0.00%
2018/10/31	0	0.00	4	33.46	33.60	-4	7,146	-0.06%
2018/10/30	7	32.69	7	32.60	32.70	0	7,060	0.00%
2018/10/29	2	31.55	1	31.85	31.70	1	6,981	0.01%
2018/10/26	17	31.77	13	31.43	31.15	4	6,938	0.06%
2018/10/25	9	32.02	4	32.10	31.70	5	6,878	0.07%
2018/10/24	11	34.52	9	34.99	33.40	2	6,787	0.03%
2018/10/23	7	33.17	8	33.09	33.00	-1	6,567	-0.02%
2018/10/22	7	33.66	27	33.08	33.80	-20	6,553	-0.31%
2018/10/19	6	31.98	6	32.17	32.20	0	6,460	0.00%
2018/10/18	8	31.84	4	31.76	31.65	4	6,359	0.06%
2018/10/17	7	31.63	6	31.60	31.10	1	6,306	0.02%
2018/10/16	3	31.58	2	31.85	31.85	1	6,232	0.02%
2018/10/15	18	31.65	16	31.48	32.10	2	6,185	0.03%
2018/10/12	4	30.78	63	30.99	31.10	-59	6,113	-0.97%
2018/10/11	14	30.90	30	31.03	30.40	-16	6,168	-0.26%
2018/10/09	16	34.21	8	34.92	33.75	8	5,982	0.13%
2018/10/08	13	35.86	5	35.71	35.50	8	5,802	0.14%
2018/10/05	3	37.17	1	38.30	38.40	2	5,547	0.04%
2018/10/04	2	38.68	3	38.77	39.05	-1	5,427	-0.02%
2018/10/03	3	39.18	0	0.00	38.90	3	5,353	0.06%
2018/10/02	1	39.20	9	39.60	39.50	-8	5,297	-0.15%
2018/10/01	24	39.98	0	0.00	39.90	24	5,281	0.45%
2018/09/28	24	42.08	3	41.70	40.60	21	5,253	0.40%
2018/09/27	3	42.30	7	42.17	42.20	-4	5,235	-0.08%
2018/09/26	14	43.29	8	43.03	43.05	6	5,288	0.11%
2018/09/21	4	40.43	17	40.10	39.90	-13	5,244	-0.25%
2018/09/20	3	39.98	2	39.83	39.40	1	5,200	0.02%
2018/09/19	1	39.80	22	39.93	40.05	-21	5,207	-0.40%
2018/09/18	11	38.90	2	38.60	38.50	9	5,175	0.17%
2018/09/17	5	39.64	4	39.61	39.30	1	5,159	0.02%
2018/09/14	0	0.00	17	40.23	40.10	-17	5,128	-0.33%
2018/09/13	0	0.00	4	39.30	39.30	-4	5,096	-0.08%
2018/09/12	6	38.98	2	38.38	39.30	4	5,099	0.08%
2018/09/11	6	39.28	11	39.47	38.80	-5	5,147	-0.10%
2018/09/10	26	38.15	7	38.51	37.20	19	5,086	0.37%
2018/09/07	5	40.05	6.1	39.92	39.90	-1.1	5,012	-0.02%
2018/09/06	0	0.00	1	43.20	42.70	-1	4,873	-0.02%
2018/09/05	1	43.75	0	0.00	43.45	1	4,887	0.02%
2018/09/04	1	43.70	0	0.00	44.35	1	4,910	0.02%
2018/09/03	1	44.70	1	44.25	43.45	0	4,930	0.00%
2018/08/31	0	0.00	1	43.70	44.60	-1	4,955	-0.02%
2018/08/30	1	44.40	0	0.00	44.10	1	4,956	0.02%
2018/08/29	15	44.37	2	44.78	44.65	13	5,025	0.26%
2018/08/28	1	44.40	0	0.00	44.40	1	5,106	0.02%
2018/08/27	3	43.98	0	0.00	44.10	3	5,144	0.06%
2018/08/24	0	0.00	3	43.67	43.55	-3	5,162	-0.06%
2018/08/23	1	43.95	0	0.00	44.15	1	5,221	0.02%
2018/08/22	3	44.13	3	44.83	44.35	0	5,244	0.00%
2018/08/20	4	43.33	0	0.00	42.10	4	5,034	0.08%
2018/08/17	3	44.35	4	44.19	43.20	-1	5,033	-0.02%
2018/08/16	35	42.97	38	42.32	43.55	-3	5,097	-0.06%
2018/08/15	8	43.41	1	43.70	42.85	7	5,021	0.14%
2018/08/14	1	46.40	0	0.00	46.15	1	4,878	0.02%
2018/08/13	19	47.01	1	47.20	47.05	18	4,842	0.37%
2018/08/10	21	49.16	6	48.70	47.05	15	4,764	0.31%
2018/08/08	6	52.35	6	52.03	52.60	0	4,743	0.00%
2018/08/07	10	52.44	5	53.42	52.40	5	4,823	0.10%
2018/08/06	2	55.30	0	0.00	55.40	2	4,710	0.04%
2018/08/01	2	54.60	3	54.57	54.60	-1	4,796	-0.02%
2018/07/31	3	54.80	0	0.00	53.90	3	4,998	0.06%
2018/07/30	4	53.95	0	0.00	53.90	4	5,051	0.08%
2018/07/27	2	53.80	8	54.41	54.80	-6	5,066	-0.12%
2018/07/26	0.6	53.40	5	53.50	53.20	-4.5	5,053	-0.09%
2018/07/25	4	53.33	0	0.00	53.40	4	5,193	0.08%
2018/07/24	0	0.00	3	53.47	53.30	-3	5,409	-0.06%
2018/07/23	28	53.60	13	53.55	53.40	15	5,553	0.27%
2018/07/20	2	54.10	3	54.03	53.70	-1	5,622	-0.02%
2018/07/19	3	54.47	0	0.00	53.70	3	5,615	0.05%
2018/07/18	7	54.04	7	54.24	55.00	0	5,598	0.00%
2018/07/17	0	0.00	2	53.20	52.50	-2	5,448	-0.04%
2018/07/16	5	52.62	16	53.28	52.80	-11	5,456	-0.20%
2018/07/13	5	51.60	0	0.00	52.80	5	5,476	0.09%
2018/07/12	0	0.00	4	51.43	51.40	-4	5,501	-0.07%
2018/07/11	3	51.70	0	0.00	51.10	3	5,609	0.05%
2018/07/10	6	51.90	0	0.00	51.20	6	5,642	0.11%
2018/07/09	3	50.73	0	0.00	51.90	3	5,687	0.05%
2018/07/05	0	0.00	2	51.10	51.30	-2	5,724	-0.03%
2018/07/04	15	51.11	7	50.90	50.60	8	5,784	0.14%
2018/07/03	5	54.26	6	53.82	52.80	-1	5,779	-0.02%
2018/07/02	2	56.95	1	56.60	56.60	1	5,676	0.02%
2018/06/29	2	56.80	11	56.95	56.90	-9	5,851	-0.15%
2018/06/28	11	56.41	0	0.00	55.80	11	6,004	0.18%
2018/06/27	5	56.60	5	57.90	56.90	0	6,064	0.00%
2018/06/26	4	55.95	5	55.80	56.00	-1	6,129	-0.02%
2018/06/25	0	0.00	2	56.90	56.60	-2	6,399	-0.03%
2018/06/22	2	56.50	2	56.55	56.70	0	6,855	0.00%
2018/06/21	7	57.19	2	56.95	56.50	5	6,885	0.07%
2018/06/20	1	56.90	3	56.93	56.90	-2	6,973	-0.03%
2018/06/19	1	59.00	1	59.60	59.00	0	7,225	0.00%
2018/06/15	5	59.60	0	0.00	59.30	5	7,445	0.07%
2018/06/14	0	0.00	2	60.20	59.50	-2	7,359	-0.03%
2018/06/13	1	59.60	0	0.00	59.90	1	7,333	0.01%
2018/06/12	3	59.67	4	59.85	59.20	-1	7,402	-0.01%
2018/06/11	2	59.65	6	59.67	59.60	-4	7,387	-0.05%
2018/06/08	4	60.00	0	0.00	60.20	4	7,373	0.05%
2018/06/07	1	60.40	0	0.00	59.70	1	7,417	0.01%
2018/06/06	2	60.75	3.5	60.96	60.60	-1.5	7,372	-0.02%
2018/06/05	10	59.90	22	59.43	59.90	-12	7,306	-0.16%
2018/06/04	9	58.94	1	59.00	59.20	8	7,203	0.11%
2018/06/01	4	58.85	19	58.68	58.50	-15	7,200	-0.21%
2018/05/31	5	58.88	2	58.40	58.60	3	7,188	0.04%
2018/05/30	16	59.00	5	58.70	58.50	11	7,156	0.15%
2018/05/29	0	0.00	3	58.40	58.30	-3	7,114	-0.04%
2018/05/28	10	58.60	10	58.60	58.60	0	7,133	0.00%
2018/05/25	1	58.30	0	0.00	58.20	1	7,156	0.01%
2018/05/24	13	59.10	14	58.69	59.10	-1	7,129	-0.01%
2018/05/23	5	57.20	11	57.76	57.20	-6	7,063	-0.08%
2018/05/22	11	58.15	11	59.20	58.10	0	7,053	0.00%
2018/05/21	1	59.20	4	58.85	58.70	-3	7,088	-0.04%
2018/05/18	13	58.57	18	59.43	58.30	-5	7,084	-0.07%
2018/05/17	15	61.14	22	60.72	59.50	-7	7,133	-0.10%
2018/05/16	1	59.00	2	58.70	58.40	-1	6,987	-0.01%
2018/05/15	13	58.30	3	58.73	57.80	10	7,014	0.14%
2018/05/14	4	57.15	19	57.25	56.80	-15	7,104	-0.21%
2018/05/11	17	56.42	0	0.00	56.40	17	7,124	0.24%
2018/05/10	5	56.80	3	56.77	56.50	2	7,105	0.03%
2018/05/09	3	56.70	8	56.80	56.40	-5	7,127	-0.07%
2018/05/08	24	58.23	16	58.19	57.50	8	7,379	0.11%
2018/05/07	11	56.94	9	56.76	56.70	2	7,288	0.03%
2018/05/04	0	0.00	40	59.47	58.50	-40	7,268	-0.55%
2018/05/03	32	58.69	1	58.10	58.10	31	7,256	0.43%
2018/05/02	19	58.51	7	58.79	58.40	12	7,308	0.16%
2018/04/30	1	56.60	15	56.77	60.50	-14	7,271	-0.19%
2018/04/27	11	56.39	5	56.76	55.00	6	7,150	0.08%
2018/04/26	1	58.00	1	59.00	57.40	0	7,033	0.00%
2018/04/25	1	60.70	0	0.00	60.70	1	6,981	0.01%
2018/04/24	0	0.00	2	60.60	60.00	-2	7,009	-0.03%
2018/04/23	1	61.40	3	61.97	61.20	-2	7,046	-0.03%
2018/04/20	1	62.00	0	0.00	62.50	1	7,074	0.01%
2018/04/18	33	61.50	0	0.00	61.80	33	7,038	0.47%
2018/04/17	3	61.63	1	63.10	61.80	2	7,018	0.03%
2018/04/16	3	62.57	3	62.53	62.10	0	6,974	0.00%
2018/04/13	5	63.54	3	63.50	63.00	2	6,967	0.03%
2018/04/12	6	63.70	2	63.50	63.60	4	7,059	0.06%
2018/04/11	5	64.30	1	63.80	63.70	4	7,116	0.06%
2018/04/10	5	65.66	6	66.20	64.50	-1	7,222	-0.01%
2018/04/09	11	68.09	5	68.88	66.50	6	7,178	0.08%
2018/04/03	13	67.56	11	67.30	67.60	2	7,098	0.03%
2018/04/02	1	68.20	2	68.50	67.30	-1	7,089	-0.01%
2018/03/31	25	68.08	26	67.61	68.10	-1	6,997	-0.01%
2018/03/30	0	0.00	2	67.50	66.30	-2	6,861	-0.03%
2018/03/29	12	66.42	14	66.49	66.30	-2	6,865	-0.03%
2018/03/28	27	66.35	22	67.48	66.20	5	6,917	0.07%
2018/03/27	6	65.80	28	65.45	67.00	-22	7,085	-0.31%
2018/03/26	7	63.16	2	63.40	63.00	5	6,669	0.07%
2018/03/23	12	64.33	0	0.00	63.90	12	6,718	0.18%
2018/03/22	12	68.11	28	66.99	66.00	-16	6,790	-0.24%
2018/03/21	27	64.93	11	64.90	67.60	16	6,851	0.23%
2018/03/20	0	0.00	1	61.90	62.00	-1	6,794	-0.01%
2018/03/19	1	62.30	0	0.00	62.40	1	6,891	0.01%
2018/03/16	1	61.90	2	62.45	62.30	-1	6,897	-0.01%
2018/03/14	4	62.38	0	0.00	62.30	4	6,820	0.06%
2018/03/13	0	0.00	2	63.40	63.00	-2	6,827	-0.03%
2018/03/12	0	0.00	1.2	61.68	62.00	-1.2	6,802	-0.02%
2018/03/09	1	61.10	0	0.00	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	0	0.00	5	59.92	60.50	-5	6,847	-0.07%
2018/03/06	2	60.60	0	0.00	60.50	2	6,860	0.03%
2018/03/05	2	60.90	0	0.00	60.50	2	6,887	0.03%
2018/03/02	2	61.00	0	0.00	61.00	2	6,868	0.03%
2018/03/01	11	61.41	11	61.27	61.40	0	6,871	0.00%
2018/02/27	1	61.70	1	61.20	61.00	0	6,895	0.00%
2018/02/23	5	62.50	1	63.00	62.50	4	7,025	0.06%
2018/02/22	2	62.10	1	62.20	62.00	1	7,022	0.01%
2018/02/21	0	0.00	2	62.50	63.00	-2	7,023	-0.03%
2018/02/12	6	60.28	0	0.00	59.90	6	6,981	0.09%
2018/02/09	4	58.70	4	58.35	60.00	0	7,002	0.00%
2018/02/08	7	62.77	3	62.50	62.10	4	6,923	0.06%
2018/02/07	22	63.42	23	63.45	63.50	-1	6,972	-0.01%
2018/02/06	91	65.09	1	62.00	62.30	90	6,922	1.30%
2018/02/05	4	68.60	2	68.25	68.60	2	6,841	0.03%
2018/02/02	16	70.76	15	70.70	70.60	1	6,869	0.01%
2018/02/01	26	70.72	18	71.27	70.50	8	6,928	0.12%
2018/01/31	27	72.04	24	73.00	71.00	3	6,891	0.04%
2018/01/30	5	70.66	11	70.79	71.40	-6	6,613	-0.09%
2018/01/29	16	70.05	16	70.29	70.20	0	6,547	0.00%
2018/01/26	15.1	69.26	16	69.10	69.30	-0.9	6,519	-0.01%
2018/01/25	21	69.19	8	68.98	68.60	13	6,529	0.20%
2018/01/24	18	69.32	15	69.50	69.20	3	6,512	0.05%
2018/01/23	7.7	70.22	3	70.20	69.50	4.7	6,482	0.07%
2018/01/22	7	70.87	5	71.10	71.20	2	6,471	0.03%
2018/01/19	10.2	71.74	6	71.50	71.10	4.2	6,489	0.06%
2018/01/18	5	73.26	5	72.60	72.00	0	6,477	0.00%
2018/01/17	1	72.70	0	0.00	73.00	1	6,488	0.02%
2018/01/16	13	72.65	16	72.27	72.60	-3	6,478	-0.05%
2018/01/15	0	0.00	1	72.00	71.80	-1	6,461	-0.02%
2018/01/12	14	71.18	11	70.50	71.30	3	6,496	0.05%
2018/01/11	11	70.35	90	70.23	70.20	-79	6,582	-1.20%
2018/01/10	9	71.77	9	70.98	70.80	0	6,671	0.00%
2018/01/09	10	72.30	11	72.60	72.30	-1	6,799	-0.01%
2018/01/08	1	73.50	8	73.49	72.00	-7	6,845	-0.10%
2018/01/05	7.1	75.86	10	75.56	75.20	-2.9	6,877	-0.04%
2018/01/04	12	75.63	21	75.20	75.60	-9	6,877	-0.13%
2018/01/03	3	74.90	15	74.57	74.20	-12	6,916	-0.17%
2018/01/02	13	73.83	13	73.42	73.90	0	6,985	0.00%