宏達電 (2498)-臺銀證券券商分點個股進出

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
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0.6	43.20	10	42.90	42.85	-9.4	4,605	-0.20%
2024/05/02	11	42.53	1.1	43.06	42.65	9.9	4,628	0.21%
2024/04/30	0	42.80	0	0.00	42.65	0	4,710	0.00%
2024/04/29	1	42.82	2	43.15	43.40	-1	4,755	-0.02%
2024/04/26	1	42.01	1	42.10	42.05	0	4,783	0.00%
2024/04/25	1.9	41.68	0	0.00	41.70	1.9	4,837	0.04%
2024/04/24	2	42.55	0	0.00	42.40	2	4,880	0.04%
2024/04/23	20	41.75	1	42.20	42.15	19	4,994	0.38%
2024/04/22	2	41.62	3	41.45	41.45	-1	5,075	-0.02%
2024/04/19	1.1	42.36	0	0.00	41.45	1.1	5,086	0.02%
2024/04/18	2.1	42.39	3	43.02	43.25	-0.9	5,124	-0.02%
2024/04/17	1.5	43.08	21	43.23	42.80	-19.5	5,293	-0.37%
2024/04/16	13.1	44.02	20.4	43.86	42.90	-7.3	5,669	-0.13%
2024/04/15	3.1	45.38	0.4	45.40	45.15	2.7	6,724	0.04%
2024/04/12	3.1	46.21	3.7	45.85	46.05	-0.5	7,381	-0.01%
2024/04/11	26	45.55	4.3	45.56	45.55	21.8	7,361	0.30%
2024/04/10	1.5	46.60	1.1	46.84	46.40	0.4	7,393	0.01%
2024/04/09	5	46.58	2	46.60	46.65	3	7,483	0.04%
2024/04/08	1	47.45	0.3	47.34	47.45	0.7	7,516	0.01%
2024/04/03	1	46.90	5	46.86	47.20	-4	7,548	-0.05%
2024/04/02	1	47.65	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	48.00	16.1	48.21	48.25	-16	7,772	-0.21%
2024/03/29	3	47.48	0	0.00	47.20	3	7,874	0.04%
2024/03/28	6	47.85	39	47.62	47.65	-33	8,335	-0.40%
2024/03/27	0	0.00	6.1	47.69	47.65	-6.1	8,601	-0.07%
2024/03/26	0	0.00	1	48.35	47.85	-1	8,590	-0.01%
2024/03/25	39	48.91	13.1	49.07	48.00	25.9	8,579	0.30%
2024/03/22	1	47.05	2	46.98	47.45	-1	8,472	-0.01%
2024/03/21	1	46.55	37	46.71	47.05	-36	8,556	-0.42%
2024/03/20	19	46.04	12	45.85	46.00	7	8,743	0.08%
2024/03/18	5	45.20	0	0.00	45.80	5	9,152	0.05%
2024/03/15	1	45.50	7.2	45.35	45.15	-6.2	9,180	-0.07%
2024/03/14	1	45.80	1	46.00	45.50	0	9,179	0.00%
2024/03/13	4	46.24	1.1	45.96	45.90	3	9,195	0.03%
2024/03/12	50	47.03	2	47.15	47.25	48	9,209	0.52%
2024/03/11	34	46.09	2	46.10	46.20	32	9,198	0.35%
2024/03/08	3.1	46.19	1	46.45	45.90	2.1	9,224	0.02%
2024/03/07	4	47.21	6	47.70	47.00	-2	9,146	-0.02%
2024/03/06	20.1	47.47	12	47.18	47.10	8.1	9,092	0.09%
2024/03/05	17	49.12	0	0.00	48.90	17	8,969	0.19%
2024/03/04	1	49.66	52	49.53	49.20	-51	8,958	-0.57%
2024/03/01	11	48.88	6	49.23	48.95	5	8,982	0.06%
2024/02/29	2	48.75	0	0.00	48.75	2	8,985	0.02%
2024/02/27	39	48.98	17	49.88	48.60	22	9,009	0.24%
2024/02/26	11	48.40	0	0.00	49.00	11	8,870	0.12%
2024/02/23	4.1	49.00	0	0.00	48.50	4.1	8,971	0.05%
2024/02/22	3.1	49.38	1	49.95	49.00	2.1	8,973	0.02%
2024/02/21	1	49.56	2	49.93	49.55	-1	9,009	-0.01%
2024/02/20	3.5	49.66	0	0.00	49.20	3.5	9,182	0.04%
2024/02/19	0	50.30	0	0.00	50.00	0	9,162	0.00%
2024/02/16	0	50.30	4	49.90	50.00	-4	9,254	-0.04%
2024/02/15	5	49.00	1	49.35	49.35	4	9,323	0.04%
2024/02/05	6	49.38	0	0.00	49.05	6	9,356	0.06%
2024/02/02	1	50.40	3.1	51.16	50.00	-2.1	9,286	-0.02%
2024/02/01	0.1	50.30	32	50.62	50.70	-31.9	9,271	-0.34%
2024/01/31	3	49.33	4	49.65	49.10	-1	9,321	-0.01%
2024/01/30	32	49.86	0	0.00	49.50	32	9,409	0.34%
2024/01/29	2	50.25	0	0.00	50.50	2	9,445	0.02%
2024/01/26	1.1	49.99	0	0.00	50.00	1.1	9,673	0.01%
2024/01/25	3	50.73	2	50.70	50.50	1	9,699	0.01%
2024/01/24	4	51.83	3	52.63	51.40	1	9,681	0.01%
2024/01/23	4	51.63	2	52.20	51.70	2	9,628	0.02%
2024/01/22	1	51.00	14	51.02	51.50	-13	9,589	-0.14%
2024/01/19	0.5	50.00	0	0.00	50.30	0.5	9,606	0.01%
2024/01/18	0	0.00	3	49.60	50.40	-3	9,580	-0.03%
2024/01/17	15	49.48	2	49.15	49.15	13	9,534	0.14%
2024/01/16	3	50.27	4	50.50	50.30	-1	9,430	-0.01%
2024/01/12	3	51.67	4	52.73	51.60	-1	9,351	-0.01%
2024/01/11	29	52.15	21	52.71	52.10	8	9,297	0.09%
2024/01/10	20.1	52.74	2	52.75	52.20	18.1	9,242	0.20%
2024/01/09	16	54.75	46.2	54.60	54.70	-30.1	8,994	-0.34%
2024/01/08	22	53.37	28.2	53.18	52.90	-6.2	7,866	-0.08%
2024/01/05	3	48.80	5	49.06	48.90	-2	7,192	-0.03%
2024/01/04	5.1	48.80	90	48.65	48.65	-84.9	7,219	-1.18%
2024/01/03	5	49.36	41	49.52	49.40	-36	7,236	-0.50%
2024/01/02	7	50.99	2.5	51.16	50.70	4.5	7,178	0.06%
2023/12/29	1	51.30	2	51.80	51.30	-1	7,236	-0.01%
2023/12/28	5	51.80	11	52.00	51.60	-6	7,246	-0.08%
2023/12/27	10	53.02	11	53.28	52.10	-1	7,194	-0.01%
2023/12/26	5	51.68	0	0.00	51.50	5	7,015	0.07%
2023/12/25	13.1	53.28	53	53.33	52.00	-39.9	6,901	-0.58%
2023/12/22	25	51.48	45.8	51.56	51.20	-20.8	6,432	-0.32%
2023/12/21	0	0.00	9	49.00	49.15	-9	6,176	-0.15%
2023/12/20	2	49.10	2	49.50	49.55	0	6,172	0.00%
2023/12/19	2	48.43	30	48.52	48.65	-28	6,148	-0.46%
2023/12/18	204.5	50.03	5	49.35	49.25	199.5	6,148	3.25%	大買/鉅額交易
2023/12/15	11	50.69	8.2	50.57	50.80	2.8	6,065	0.05%
2023/12/14	18	51.63	81.2	51.62	52.00	-63.2	5,873	-1.08%
2023/12/13	3	48.29	3	48.38	48.30	0	5,425	0.00%
2023/12/11	1	49.10	0	0.00	48.70	1	5,466	0.02%
2023/12/07	1	49.04	0	0.00	48.40	1	5,460	0.02%
2023/12/06	0	49.25	2	48.90	48.90	-2	5,428	-0.04%
2023/12/05	1	49.35	0	0.00	49.20	1	5,435	0.02%
2023/12/04	1	49.85	9	49.85	49.75	-8	5,473	-0.15%
2023/12/01	4	49.50	1	49.60	49.45	3	5,453	0.06%
2023/11/30	0.1	50.20	2	50.20	50.20	-1.9	5,414	-0.04%
2023/11/29	0.1	50.00	0	0.00	49.65	0.1	5,370	0.00%
2023/11/28	1	48.50	1	48.55	50.00	0	5,348	0.00%
2023/11/27	1	48.90	4	49.00	48.45	-3	5,299	-0.06%
2023/11/24	2	48.98	1	49.75	49.05	1	5,291	0.02%
2023/11/23	29	50.12	12	50.70	50.10	17	5,249	0.32%
2023/11/22	6	50.10	5	49.69	50.00	1	5,226	0.02%
2023/11/21	1	48.96	2	48.90	49.30	-1	5,125	-0.02%
2023/11/20	11	49.69	9	49.42	49.15	2	5,091	0.04%
2023/11/17	11	49.22	10.1	49.40	49.45	0.9	5,037	0.02%
2023/11/16	4	47.70	3	47.55	48.15	1	4,841	0.02%
2023/11/15	0	0.00	2.1	48.14	48.00	-2.1	4,817	-0.04%
2023/11/14	8	47.26	3	47.75	47.20	5	4,728	0.11%
2023/11/13	1	46.74	12	46.90	46.75	-11	4,668	-0.23%
2023/11/10	1	45.70	0	0.00	45.90	1	4,645	0.02%
2023/11/09	5	47.09	0	0.00	46.30	5	4,668	0.11%
2023/11/08	1	47.10	4	47.13	47.40	-3	4,731	-0.06%
2023/11/07	4.1	46.01	3	46.15	46.05	1.1	4,652	0.02%
2023/11/06	8	48.16	2.8	48.11	48.10	5.2	4,602	0.11%
2023/11/03	23	47.58	11	47.65	47.40	12	4,549	0.26%
2023/11/02	0	45.50	1	45.65	45.85	-1	4,356	-0.02%
2023/11/01	4	44.43	8	44.14	44.75	-4	4,470	-0.09%
2023/10/31	2	45.18	0	0.00	44.10	2	4,598	0.04%
2023/10/30	1	45.80	1	45.75	45.75	0	4,807	0.00%
2023/10/27	13	47.52	2	47.00	46.00	11	4,872	0.23%
2023/10/26	0	0.00	7	45.34	45.15	-7	4,880	-0.14%
2023/10/25	0	0.00	2	46.70	46.60	-2	4,945	-0.04%
2023/10/24	2	45.18	1.9	45.69	45.70	0.1	5,041	0.00%
2023/10/23	1	45.05	6	45.48	45.30	-5	5,087	-0.10%
2023/10/20	2.2	45.17	3	45.70	45.70	-0.8	5,146	-0.02%
2023/10/19	1.6	45.70	1	45.60	45.85	0.6	5,182	0.01%
2023/10/18	15.4	46.48	0	0.00	46.60	15.4	5,274	0.29%
2023/10/17	16.7	49.78	26.3	49.23	48.10	-9.6	5,172	-0.19%
2023/10/16	0	0.00	3	49.32	49.05	-3	5,121	-0.06%
2023/10/13	1	49.99	10	50.00	50.10	-9	5,240	-0.17%
2023/10/12	3	49.94	7.1	49.73	50.30	-4	5,366	-0.07%
2023/10/11	5.2	49.19	3	50.35	49.25	2.2	5,491	0.04%
2023/10/06	1	49.86	1	49.80	49.65	0	5,673	0.00%
2023/10/05	1.1	50.01	5.1	49.65	50.30	-4	6,014	-0.07%
2023/10/04	1.4	47.82	0	0.00	47.45	1.4	6,175	0.02%
2023/10/03	0.3	48.95	0	0.00	48.75	0.3	6,183	0.00%
2023/09/28	7.2	48.25	0	0.00	48.10	7.2	6,410	0.11%
2023/09/27	2.2	48.72	0	0.00	48.60	2.2	6,431	0.03%
2023/09/26	2	49.28	0	0.00	48.65	2	6,496	0.03%
2023/09/25	1	49.55	1	49.95	49.45	0	6,506	0.00%
2023/09/22	2	49.25	5	48.69	49.65	-3	6,536	-0.05%
2023/09/21	5.6	48.41	3	48.45	48.45	2.6	6,600	0.04%
2023/09/20	1.1	49.39	2	49.23	49.20	-0.9	6,605	-0.01%
2023/09/19	1.1	49.61	0	0.00	49.45	1.1	6,662	0.02%
2023/09/18	0	0.00	11	50.51	50.50	-11	6,695	-0.16%
2023/09/15	0	50.80	39	50.50	50.40	-39	6,888	-0.57%
2023/09/14	1	50.70	1	50.70	50.90	0	6,926	0.00%
2023/09/13	1.2	49.43	3	49.60	49.50	-1.8	6,999	-0.03%
2023/09/12	1	49.80	1	49.80	49.80	0	7,080	0.00%
2023/09/11	2	49.93	1	49.80	49.30	1	7,089	0.01%
2023/09/07	1	51.30	2	51.45	51.00	-1	7,133	-0.01%
2023/09/06	3	52.14	2	52.50	51.80	1	7,155	0.01%
2023/09/05	2.1	52.71	0	0.00	53.00	2.1	7,188	0.03%
2023/09/04	0	52.60	0.5	52.73	52.70	-0.4	7,287	-0.01%
2023/09/01	1	52.60	0	0.00	52.10	1	7,380	0.01%
2023/08/31	0	52.90	1	52.80	52.80	-1	7,669	-0.01%
2023/08/30	0	52.40	0	0.00	52.50	0	8,030	0.00%
2023/08/29	1	50.80	1	51.10	51.80	0	8,139	0.00%
2023/08/28	1.1	50.50	0	0.00	50.40	1.1	8,214	0.01%
2023/08/25	1	51.40	1	51.40	51.10	0	8,264	0.00%
2023/08/23	0	0.00	1	51.10	51.50	-1	8,696	-0.01%
2023/08/22	5	51.14	0	0.00	50.70	5	8,767	0.06%
2023/08/18	4	50.80	4	50.60	50.70	0	8,856	0.00%
2023/08/17	3	50.57	6	51.03	51.00	-3	8,893	-0.03%
2023/08/16	2	49.18	13	49.99	50.40	-11	8,956	-0.12%
2023/08/15	1	50.00	2	49.88	50.00	-1	8,958	-0.01%
2023/08/14	13	49.08	2.1	49.14	49.10	10.9	9,137	0.12%
2023/08/11	4.1	50.31	5	50.22	50.10	-0.9	9,121	-0.01%
2023/08/10	5	50.60	1	50.80	50.50	4	9,128	0.04%
2023/08/09	1	52.20	1.1	51.82	51.90	-0.1	9,074	0.00%
2023/08/08	0	0.00	5	51.80	51.90	-5	9,086	-0.06%
2023/08/07	3	49.87	6	51.72	52.30	-3	9,133	-0.03%
2023/08/04	14	51.51	53	51.81	51.10	-39	9,024	-0.43%
2023/08/02	24.4	53.67	83	53.19	52.50	-58.6	8,926	-0.66%
2023/08/01	1	55.90	7	55.87	55.60	-6	8,713	-0.07%
2023/07/31	2	56.25	12	56.08	55.80	-10	8,672	-0.12%
2023/07/28	5	56.02	3.1	56.20	56.00	1.9	8,619	0.02%
2023/07/26	1	56.00	1	56.20	55.50	0	8,529	0.00%
2023/07/25	8.1	55.94	3	56.10	55.70	5.1	8,563	0.06%
2023/07/24	5	56.80	1	56.40	56.30	4	8,609	0.05%
2023/07/21	8	56.66	5	57.34	57.80	3	8,621	0.03%
2023/07/20	0.1	56.80	1	56.20	57.00	-0.9	8,657	-0.01%
2023/07/19	10	56.42	0	0.00	55.60	10	8,690	0.12%
2023/07/18	7	57.51	0	0.00	56.70	7	8,788	0.08%
2023/07/17	6	58.00	16	58.46	58.50	-10	8,914	-0.11%
2023/07/14	2.1	58.90	9	58.78	58.80	-6.9	8,991	-0.08%
2023/07/13	7.2	58.79	2	58.90	58.40	5.2	8,953	0.06%
2023/07/12	25	58.96	37.6	59.10	57.70	-12.6	8,770	-0.14%
2023/07/11	16	57.36	13.1	57.95	58.00	3	8,506	0.03%
2023/07/10	5	55.90	1	55.50	55.30	4	8,312	0.05%
2023/07/07	2	56.05	3	56.10	55.90	-1	8,305	-0.01%
2023/07/06	1	57.11	2	57.60	56.80	-1	8,385	-0.01%
2023/07/05	2	57.15	0	0.00	56.80	2	8,668	0.02%
2023/07/04	8.3	56.89	0.5	57.59	57.20	7.8	9,133	0.09%
2023/07/03	0	0.00	11	57.49	57.10	-11	9,220	-0.12%
2023/06/30	5	57.04	0.1	56.90	57.10	4.9	9,320	0.05%
2023/06/29	3.1	57.70	4	57.68	57.00	-0.9	9,382	-0.01%
2023/06/28	3.1	56.37	1	56.20	56.40	2.1	9,417	0.02%
2023/06/27	5.3	56.76	2	57.20	56.40	3.3	9,657	0.03%
2023/06/26	7.2	57.76	12	57.63	57.40	-4.8	9,898	-0.05%
2023/06/21	6.1	58.65	3.1	58.62	58.70	3.1	10,018	0.03%
2023/06/20	2.1	58.51	0	0.00	58.70	2.1	9,944	0.02%
2023/06/19	31.2	59.27	6	59.20	58.90	25.2	10,023	0.25%
2023/06/16	4.1	60.37	0	0.00	60.50	4.1	10,044	0.04%
2023/06/15	2	60.60	7	60.47	60.20	-5	10,095	-0.05%
2023/06/14	8	60.36	6	60.50	60.20	2	10,260	0.02%
2023/06/13	0	0.00	5	61.10	61.00	-5	10,510	-0.05%
2023/06/12	1	59.83	4	60.03	60.20	-3	10,964	-0.03%
2023/06/09	1	61.37	12	60.76	60.40	-11	11,189	-0.10%
2023/06/08	1	60.61	7.5	60.99	60.40	-6.5	11,507	-0.06%
2023/06/07	5	61.82	19.2	61.62	62.00	-14.2	11,855	-0.12%
2023/06/06	39.4	61.84	22	61.47	61.00	17.4	12,463	0.14%
2023/06/05	43	64.32	34.1	64.58	63.60	8.9	12,483	0.07%
2023/06/02	60	63.02	10	63.02	62.90	50	12,292	0.41%
2023/06/01	95	62.53	0	0.00	62.40	95	12,408	0.77%
2023/05/31	27	62.05	7	62.04	61.80	20	12,681	0.16%
2023/05/30	17	61.54	11	61.72	61.80	6	13,018	0.05%
2023/05/29	3	60.70	5.1	61.41	61.50	-2.1	13,433	-0.02%
2023/05/26	13.2	58.91	12	58.48	58.40	1.2	13,751	0.01%
2023/05/25	3	60.10	3	60.13	59.40	0	14,297	0.00%
2023/05/24	2	59.55	1	59.30	59.60	1	14,541	0.01%
2023/05/23	2	60.10	2.1	59.87	60.10	-0.1	15,234	0.00%
2023/05/22	4	59.85	27	59.96	60.30	-23	15,543	-0.15%
2023/05/19	1	58.80	0	0.00	59.00	1	15,668	0.01%
2023/05/18	16	59.44	10.1	59.22	58.90	5.9	15,860	0.04%
2023/05/17	2	58.10	4	58.28	58.40	-2	16,248	-0.01%
2023/05/16	0	57.40	4.2	57.36	57.60	-4.1	16,400	-0.03%
2023/05/15	3	57.03	1	56.70	56.60	2	16,607	0.01%
2023/05/12	3	56.13	3.2	56.19	57.20	-0.2	17,142	0.00%
2023/05/11	4.1	56.00	3	57.37	56.00	1.1	17,695	0.01%
2023/05/10	1	56.70	6	56.95	57.50	-5	18,116	-0.03%
2023/05/09	5	56.70	4	56.80	56.80	1	18,824	0.01%
2023/05/08	20	57.50	26.5	57.68	57.40	-6.5	19,949	-0.03%
2023/05/05	3	57.13	2	57.25	57.30	1	21,816	0.00%
2023/05/04	25	56.86	8	56.61	56.80	17	22,378	0.08%
2023/05/03	7.2	56.46	1	56.30	56.50	6.2	22,607	0.03%
2023/05/02	10.3	57.42	0	0.00	57.50	10.3	22,964	0.04%
2023/04/28	7	57.09	3	57.00	56.70	4	23,193	0.02%
2023/04/27	3.2	56.27	2	56.45	56.20	1.2	23,205	0.01%
2023/04/26	3	55.87	2.5	55.88	56.50	0.5	23,243	0.00%
2023/04/25	11.3	56.06	2	55.75	55.90	9.3	23,544	0.04%
2023/04/24	5	58.24	4	58.08	58.00	1	23,797	0.00%
2023/04/21	12	58.52	106	58.22	58.10	-94	23,910	-0.39%	大賣/
2023/04/20	45.2	60.04	29	60.40	59.60	16.2	23,913	0.07%
2023/04/19	14.3	62.22	6	61.92	61.70	8.3	23,949	0.03%
2023/04/18	8	63.86	8	64.13	63.30	0	24,001	0.00%
2023/04/17	3	64.67	10	64.83	64.60	-7	24,530	-0.03%
2023/04/14	1	64.00	6	63.93	64.30	-5	24,969	-0.02%
2023/04/13	10	63.99	3	63.83	63.70	7	25,245	0.03%
2023/04/12	1.4	64.65	0	0.00	64.70	1.4	25,380	0.01%
2023/04/11	7	64.84	14.3	64.86	64.30	-7.3	25,460	-0.03%
2023/04/10	9	64.70	35	65.05	65.20	-26	25,447	-0.10%
2023/04/07	20	64.75	13.1	64.53	64.10	6.9	25,252	0.03%
2023/04/06	3	63.50	24.1	63.32	63.60	-21.1	24,885	-0.08%
2023/03/31	10	62.53	9	62.41	62.60	1	24,950	0.00%
2023/03/30	18.1	61.97	18	61.68	62.00	0.1	25,029	0.00%
2023/03/29	5	61.62	9	61.58	61.60	-4	25,176	-0.02%
2023/03/28	21.2	62.41	13	61.93	61.70	8.2	25,355	0.03%
2023/03/27	11.1	63.99	21.3	64.33	63.60	-10.2	25,215	-0.04%
2023/03/24	10.2	63.32	5	63.86	63.00	5.2	25,157	0.02%
2023/03/23	2.2	62.96	1	63.00	63.10	1.2	25,160	0.00%
2023/03/22	8	63.11	26	63.45	63.30	-18	25,290	-0.07%
2023/03/21	13	63.27	9	63.03	62.70	4	25,422	0.02%
2023/03/20	6	62.83	14	62.65	63.20	-8	25,545	-0.03%
2023/03/17	20	62.15	19.1	61.84	62.20	0.9	25,901	0.00%
2023/03/16	10.1	61.74	6	61.95	61.10	4.1	26,237	0.02%
2023/03/15	3.1	63.39	8	63.75	63.00	-4.9	26,537	-0.02%
2023/03/14	6	62.50	9.1	63.32	62.50	-3.1	26,978	-0.01%
2023/03/13	19.1	61.38	20	61.27	62.60	-0.9	27,719	0.00%
2023/03/10	26.1	62.27	8	62.35	62.60	18.1	28,235	0.06%
2023/03/09	22.1	65.72	43.1	65.04	64.40	-21	29,472	-0.07%
2023/03/08	47.1	63.71	47	63.80	63.40	0.1	29,774	0.00%
2023/03/07	24	65.10	24.2	65.43	64.90	-0.2	29,637	0.00%
2023/03/06	15	64.53	32.2	64.72	64.80	-17.2	29,643	-0.06%
2023/03/03	60.1	64.35	5	63.86	63.60	55.1	29,568	0.19%
2023/03/02	61.1	65.04	43	64.76	64.80	18.1	29,462	0.06%
2023/03/01	51	66.60	53.7	66.73	66.10	-2.6	29,189	-0.01%
2023/02/24	72	66.50	17	66.31	65.40	55	28,773	0.19%
2023/02/23	36.3	65.93	82.1	66.82	66.70	-45.8	28,439	-0.16%
2023/02/22	28.1	65.09	26.3	65.32	64.60	1.8	28,059	0.01%
2023/02/21	37.4	67.54	122.1	67.45	66.70	-84.7	27,948	-0.30%	大賣/
2023/02/20	20	66.26	42.1	66.76	66.90	-22.1	27,536	-0.08%
2023/02/17	81	65.30	8.1	65.94	65.80	73	27,439	0.27%
2023/02/16	43	65.54	26.1	65.46	65.60	17	27,622	0.06%
2023/02/15	79.1	63.92	38.5	64.09	64.50	40.6	27,729	0.15%
2023/02/14	31	65.67	30	65.84	65.50	1	27,359	0.00%
2023/02/13	26	65.54	19	65.45	65.20	7	27,496	0.03%
2023/02/10	58.2	66.26	33	66.02	65.50	25.2	27,637	0.09%
2023/02/09	43	67.27	40.2	67.15	67.70	2.8	27,428	0.01%
2023/02/08	22.1	66.17	16	66.61	66.30	6.1	27,527	0.02%
2023/02/07	87.1	66.38	54	66.56	66.10	33.1	27,519	0.12%
2023/02/06	62.1	66.83	140.5	67.34	68.70	-78.4	27,040	-0.29%	大賣/
2023/02/03	123.4	67.54	94.2	67.35	65.10	29.2	26,040	0.11%	大買/
2023/02/02	90	65.78	57.4	66.65	66.90	32.6	24,490	0.13%
2023/02/01	8	60.84	7.1	60.94	60.90	0.9	24,173	0.00%
2023/01/31	23.4	60.62	31	60.31	60.80	-7.6	24,234	-0.03%
2023/01/30	13	58.53	26	58.59	59.50	-13	24,065	-0.05%
2023/01/17	8	57.18	8	57.30	57.20	0	24,033	0.00%
2023/01/16	9.1	57.31	16	57.35	57.20	-6.9	24,166	-0.03%
2023/01/13	16	58.67	17	58.82	57.30	-1	24,282	0.00%
2023/01/12	27.2	59.40	26	59.64	59.50	1.2	24,235	0.00%
2023/01/11	14	59.10	17	59.21	59.00	-3	24,121	-0.01%
2023/01/10	30	59.04	20	59.23	58.80	10	24,312	0.04%
2023/01/09	10	59.09	16	59.43	58.70	-6	24,559	-0.02%
2023/01/06	39	59.08	26.7	58.99	58.50	12.3	24,854	0.05%
2023/01/05	68.6	59.28	42.1	59.56	58.70	26.5	25,296	0.10%
2023/01/04	54.8	59.04	44.1	58.82	58.80	10.7	25,241	0.04%
2023/01/03	32.6	57.60	62	57.58	58.10	-29.4	25,223	-0.12%
2022/12/30	17	56.22	11	56.37	55.70	6	25,198	0.02%
2022/12/29	12	55.33	6	55.53	55.70	6	25,355	0.02%
2022/12/28	16.2	55.94	8	56.18	55.70	8.2	25,989	0.03%
2022/12/27	10.7	56.91	9.1	56.80	57.10	1.6	26,174	0.01%
2022/12/26	4	55.68	2	55.85	55.70	2	26,380	0.01%
2022/12/23	6.3	55.00	3	55.07	55.00	3.3	26,855	0.01%
2022/12/22	2	56.10	2	56.25	55.40	0	27,133	0.00%
2022/12/21	6	54.97	4.3	55.06	55.80	1.7	27,737	0.01%
2022/12/20	17.1	56.15	17	54.83	54.40	0.1	28,192	0.00%
2022/12/19	10.1	56.97	8	56.43	56.40	2.1	28,938	0.01%
2022/12/16	12.2	57.59	9	57.37	57.20	3.2	29,573	0.01%
2022/12/15	2	58.35	6	58.57	58.20	-4	30,474	-0.01%
2022/12/14	25.1	58.30	46	58.37	58.40	-20.9	31,185	-0.07%
2022/12/13	7.1	59.28	6	59.67	58.40	1.1	31,538	0.00%
2022/12/12	27	59.51	42	59.05	58.90	-15	31,888	-0.05%
2022/12/09	48	60.11	8.1	60.24	59.40	39.9	31,984	0.12%
2022/12/08	36	59.86	39	59.78	59.90	-3	31,994	-0.01%
2022/12/07	34.1	58.95	26	59.70	58.00	8.1	32,125	0.03%
2022/12/06	17	60.80	37.2	61.46	59.90	-20.2	32,225	-0.06%
2022/12/05	46.1	61.07	22.2	61.15	60.40	23.9	32,529	0.07%
2022/12/02	21.6	58.68	19.1	58.57	59.10	2.5	31,931	0.01%
2022/12/01	119.2	59.76	105.1	59.00	57.80	14.1	31,833	0.04%	大買/大賣/
2022/11/30	72	55.52	123.2	55.81	57.60	-51.2	31,310	-0.16%	大賣/
2022/11/29	8	52.10	6	51.65	52.40	2	31,608	0.01%
2022/11/28	16	51.85	7	51.64	51.50	9	33,714	0.03%
2022/11/25	29	53.29	27	53.63	52.70	2	34,360	0.01%
2022/11/24	15	53.03	10	53.30	53.40	5	35,383	0.01%
2022/11/23	13	52.82	0	0.00	52.40	13	35,608	0.04%
2022/11/22	3.1	52.80	1	53.00	52.80	2.1	35,980	0.01%
2022/11/21	2.1	53.10	3	53.90	52.80	-0.9	37,064	0.00%
2022/11/18	4	54.33	49	53.97	53.40	-45	37,282	-0.12%
2022/11/17	27.1	54.93	32.3	55.08	54.70	-5.2	38,061	-0.01%
2022/11/16	36	54.61	14	54.44	54.50	22	38,499	0.06%
2022/11/15	3	54.07	3	54.23	54.30	0	38,967	0.00%
2022/11/14	24	54.27	46	54.08	54.30	-22	39,829	-0.06%
2022/11/11	54.1	53.65	54	53.07	52.40	0.1	40,889	0.00%
2022/11/10	16	53.24	11	53.20	52.70	5	41,712	0.01%
2022/11/09	7	53.26	12	53.07	53.40	-5	42,307	-0.01%
2022/11/08	44	53.31	21	52.98	51.80	23	43,100	0.05%
2022/11/07	31	53.32	31	53.27	52.50	0	43,801	0.00%
2022/11/04	25	52.70	38.2	53.28	53.50	-13.2	44,700	-0.03%
2022/11/03	38.2	52.31	32.2	52.06	52.70	6	44,986	0.01%
2022/11/02	50.1	50.57	30	50.67	50.50	20.1	45,218	0.04%
2022/11/01	20	50.36	22	50.63	50.90	-2	46,009	0.00%
2022/10/31	33	49.68	35	50.63	50.50	-2	46,929	0.00%
2022/10/28	28	48.72	22	48.94	48.30	6	48,686	0.01%
2022/10/27	46	50.00	52	49.48	50.30	-6	49,722	-0.01%
2022/10/26	12	49.25	12	48.49	48.40	0	50,392	0.00%
2022/10/25	14	49.59	15	49.24	49.05	-1	51,129	0.00%
2022/10/24	17	50.41	11	50.04	49.65	6	52,478	0.01%
2022/10/21	7	49.88	4	50.00	49.25	3	54,504	0.01%
2022/10/20	45	51.12	39	50.85	51.00	6	55,537	0.01%
2022/10/19	16	52.38	13.2	52.01	51.70	2.8	56,959	0.00%
2022/10/18	21	52.68	13	52.21	52.00	8	58,860	0.01%
2022/10/17	7.1	51.17	21	50.17	52.50	-13.9	62,994	-0.02%
2022/10/14	54.1	51.37	67.1	51.68	51.70	-13	65,525	-0.02%
2022/10/13	57.1	51.15	61.2	48.91	49.05	-4.1	66,365	-0.01%
2022/10/12	30	51.54	21	51.69	53.00	9	66,666	0.01%
2022/10/11	29.1	52.24	20	52.34	51.60	9.1	67,341	0.01%
2022/10/07	26	56.25	25	55.56	55.90	1	67,859	0.00%
2022/10/06	11	55.28	19.1	56.10	56.50	-8.1	69,128	-0.01%
2022/10/05	67.1	56.52	60	57.11	55.00	7.1	70,843	0.01%
2022/10/04	41	55.92	48	55.91	55.90	-7	71,871	-0.01%
2022/10/03	26	53.97	25.1	53.93	54.30	0.9	72,857	0.00%
2022/09/30	31.1	52.93	33.1	52.88	54.80	-2	75,063	0.00%
2022/09/29	88	53.22	87	53.18	53.30	1	77,665	0.00%
2022/09/28	74.1	54.58	80	52.32	52.00	-5.9	81,115	-0.01%
2022/09/27	88.5	55.50	50.4	55.96	56.60	38.1	82,606	0.05%
2022/09/26	31.1	58.22	56	58.21	56.00	-24.9	83,725	-0.03%
2022/09/23	24	62.77	36	61.06	60.80	-12	84,788	-0.01%
2022/09/22	123	63.40	90	63.88	62.70	33	85,208	0.04%	大買/
2022/09/21	78	64.08	102.2	63.39	64.50	-24.2	85,680	-0.03%	大賣/
2022/09/20	32	62.42	66	62.79	62.80	-34	87,623	-0.04%
2022/09/19	37	61.94	17	61.82	61.30	20	87,693	0.02%
2022/09/16	7.1	61.49	12	61.58	61.20	-4.9	87,845	-0.01%
2022/09/15	23.1	62.29	27	61.64	61.30	-3.9	88,657	0.00%
2022/09/14	24	61.46	29	61.89	62.60	-5	89,958	-0.01%
2022/09/13	33	63.15	21	63.07	62.20	12	89,566	0.01%
2022/09/12	96	63.89	77.1	63.18	63.30	18.9	89,038	0.02%
2022/09/08	41	60.90	55	60.99	60.80	-14	88,042	-0.02%
2022/09/07	71	60.23	53	60.05	60.40	18	87,776	0.02%
2022/09/06	92.1	62.03	62.1	63.13	60.10	30	87,085	0.03%
2022/09/05	108.1	63.85	102.1	64.05	63.40	6	86,076	0.01%	大買/大賣/
2022/09/02	150	63.88	202.8	64.18	63.90	-52.8	84,883	-0.06%	大買/大賣/
2022/09/01	27.2	61.42	21	61.00	60.20	6.2	82,647	0.01%
2022/08/31	19.4	60.88	39.2	60.79	62.30	-19.8	81,807	-0.02%
2022/08/30	6	59.63	7	59.83	59.10	-1	80,656	0.00%
2022/08/29	36	58.74	22	58.60	58.70	14	80,251	0.02%
2022/08/26	55	62.01	43	62.02	61.60	12	79,833	0.02%
2022/08/25	12	60.97	28	60.72	61.00	-16	78,831	-0.02%
2022/08/24	46.9	59.72	37.1	59.85	59.50	9.8	78,464	0.01%
2022/08/23	13.2	60.38	8	60.28	60.20	5.2	77,650	0.01%
2022/08/22	23.1	62.29	27	62.41	61.00	-3.9	77,073	-0.01%
2022/08/19	63.1	64.55	46	65.24	63.90	17.1	76,527	0.02%
2022/08/18	72	65.03	52	65.08	64.20	20	75,462	0.03%
2022/08/17	25.1	63.70	72.6	64.67	65.50	-47.5	74,055	-0.06%
2022/08/16	32	63.90	24	63.44	62.50	8	72,978	0.01%
2022/08/15	52	62.83	176	62.81	64.50	-124	72,200	-0.17%	大賣/鉅額交易
2022/08/12	54	63.71	69.1	64.20	63.20	-15.1	71,105	-0.02%
2022/08/11	83	63.38	60.2	63.75	63.80	22.8	70,103	0.03%
2022/08/10	41.2	61.00	46.6	61.09	62.00	-5.4	69,002	-0.01%
2022/08/09	71	59.91	124	59.72	59.70	-53	68,156	-0.08%	大賣/
2022/08/08	73.1	59.31	64.2	59.56	60.40	8.9	67,502	0.01%
2022/08/05	94.2	60.03	61.1	60.40	62.00	33.1	66,539	0.05%
2022/08/04	192.1	59.85	173.2	59.40	58.30	18.9	65,593	0.03%	大買/大賣/
2022/08/03	155	64.73	159	64.78	63.30	-4	63,697	-0.01%	大買/大賣/
2022/08/02	75.1	64.48	51	64.49	64.30	24.1	62,596	0.04%
2022/08/01	70	65.71	54	66.25	65.80	16	61,911	0.03%
2022/07/29	128.6	65.62	116	65.62	65.10	12.6	61,030	0.02%	大買/大賣/
2022/07/28	124.2	66.64	203.1	66.10	65.40	-78.9	59,645	-0.13%	大買/大賣/
2022/07/27	160	63.97	111	63.82	64.70	49	57,530	0.09%	大買/大賣/
2022/07/26	125.1	66.22	163.2	66.27	64.20	-38.1	56,412	-0.07%	大買/大賣/
2022/07/25	138.1	65.87	89.2	65.89	66.60	48.9	55,233	0.09%	大買/
2022/07/22	296.6	67.17	178.2	66.48	64.70	118.4	53,167	0.22%	大買/大賣/鉅額交易
2022/07/21	221	64.07	182.6	63.88	65.60	38.4	48,899	0.08%	大買/大賣/
2022/07/20	90.3	59.73	94	59.84	59.70	-3.7	46,099	-0.01%
2022/07/19	108	58.79	75.1	58.52	58.10	33	44,897	0.07%	大買/
2022/07/18	65.1	60.56	39	60.59	59.10	26.1	44,100	0.06%
2022/07/15	127.1	60.15	102.3	60.32	58.90	24.8	42,995	0.06%	大買/大賣/
2022/07/14	110.5	59.12	137.5	59.49	60.70	-27	42,083	-0.06%	大買/大賣/
2022/07/13	90.7	60.30	93.1	60.85	58.40	-2.4	40,525	-0.01%
2022/07/12	60	59.07	55	58.91	57.60	5	38,521	0.01%
2022/07/11	43.1	60.52	53	60.36	60.90	-9.9	36,860	-0.03%
2022/07/08	89.6	60.87	91.1	61.21	60.50	-1.5	35,597	0.00%
2022/07/07	117	59.20	209.7	60.42	61.70	-92.7	33,181	-0.28%	大買/大賣/
2022/07/06	305.2	60.39	147	59.35	56.90	158.2	30,092	0.53%	大買/大賣/鉅額交易
2022/07/05	124.5	58.48	76.7	59.39	60.70	47.8	26,355	0.18%	大買/
2022/07/04	56.7	51.86	66.1	52.79	55.20	-9.5	24,146	-0.04%
2022/07/01	112	50.34	71.2	50.50	50.20	40.9	22,541	0.18%	大買/
2022/06/30	46.2	49.59	95	49.29	48.90	-48.8	20,532	-0.24%
2022/06/29	63.5	53.06	51	53.60	52.00	12.5	19,418	0.06%
2022/06/28	147.3	58.97	91.2	58.78	57.70	56	17,930	0.31%	大買/
2022/06/27	23.1	56.94	14.5	57.10	57.80	8.6	15,291	0.06%
2022/06/24	34	50.46	23.6	51.85	52.60	10.4	14,754	0.07%
2022/06/23	46	48.38	38	48.67	47.90	8	14,113	0.06%
2022/06/22	46	47.93	85.1	48.55	49.70	-39.1	13,272	-0.29%
2022/06/21	9	45.17	18.1	44.27	46.30	-9.1	11,791	-0.08%
2022/06/20	2	43.60	6	42.73	42.10	-4	11,763	-0.03%
2022/06/17	12.3	44.21	25	43.70	44.00	-12.7	11,742	-0.11%
2022/06/16	10.2	46.14	4.1	47.32	45.05	6.1	11,870	0.05%
2022/06/15	2	45.93	4	46.21	45.75	-2	11,921	-0.02%
2022/06/14	15	45.61	21	45.47	46.45	-6	12,146	-0.05%
2022/06/13	7	45.65	2	45.60	45.60	5	12,401	0.04%
2022/06/10	10.1	47.60	2.2	47.65	47.40	7.9	12,611	0.06%
2022/06/09	2	48.15	1.4	48.14	48.20	0.6	12,786	0.00%
2022/06/08	6	48.64	0	0.00	48.05	6	13,083	0.05%
2022/06/07	14	48.29	3	48.52	48.15	11	13,501	0.08%
2022/06/06	6	49.34	5	49.35	49.00	1	13,971	0.01%
2022/06/02	9.3	50.33	9.1	49.98	49.25	0.2	14,489	0.00%
2022/06/01	7	49.81	15	49.94	49.55	-8	14,792	-0.05%
2022/05/31	7.3	49.55	20	49.44	50.00	-12.7	15,290	-0.08%
2022/05/30	2	47.88	2	48.20	48.15	0	16,732	0.00%
2022/05/27	10	47.66	8.1	48.04	47.05	1.9	17,646	0.01%
2022/05/26	10	46.34	14	46.23	45.90	-4	17,706	-0.02%
2022/05/25	4	45.99	4	45.86	46.00	0	18,054	0.00%
2022/05/24	4.1	46.47	3	46.08	45.95	1.1	18,678	0.01%
2022/05/23	4	47.64	7	47.52	47.30	-3	18,733	-0.02%
2022/05/20	1	46.80	0	0.00	47.00	1	19,058	0.01%
2022/05/19	12	46.12	8	45.79	46.70	4	19,154	0.02%
2022/05/18	3	46.70	6	47.12	47.20	-3	19,316	-0.02%
2022/05/17	10.1	47.05	30.1	47.01	47.20	-20	19,454	-0.10%
2022/05/16	4.2	46.38	5	45.78	45.70	-0.9	19,732	0.00%
2022/05/13	4	45.93	12.2	45.99	45.90	-8.2	19,998	-0.04%
2022/05/12	9.1	45.25	8.1	45.15	44.95	1	20,310	0.00%
2022/05/11	3.3	45.51	15.1	45.88	46.15	-11.8	20,437	-0.06%
2022/05/10	19	46.09	19	45.92	46.45	0	20,644	0.00%
2022/05/09	18	46.49	16	46.59	45.65	2	21,260	0.01%
2022/05/06	10	50.10	13	49.71	49.95	-3	21,534	-0.01%
2022/05/05	1	50.60	5.3	50.65	51.00	-4.3	22,316	-0.02%
2022/05/04	17	49.16	29	49.22	49.30	-12	22,796	-0.05%
2022/05/03	0	0.00	11.2	48.51	48.45	-11.2	23,723	-0.05%
2022/04/29	21.5	50.06	13	49.76	47.60	8.5	24,171	0.04%
2022/04/28	7	49.09	41	48.97	48.60	-34	24,509	-0.14%
2022/04/27	4	47.88	8	48.42	48.60	-4	24,884	-0.02%
2022/04/26	6.1	49.36	1.1	49.86	49.80	5	25,059	0.02%
2022/04/25	10.1	49.16	19.1	49.03	48.75	-9	25,311	-0.04%
2022/04/22	8	51.14	4	51.20	51.10	4	25,912	0.02%
2022/04/21	15.2	52.66	2	52.75	53.00	13.2	26,781	0.05%
2022/04/20	14	53.42	7	53.47	53.10	7	27,371	0.03%
2022/04/19	21	53.80	17	53.81	53.20	4	28,103	0.01%
2022/04/18	40.1	53.39	73	53.94	53.20	-32.9	29,264	-0.11%
2022/04/15	8.1	54.34	80.1	55.00	54.20	-72.1	29,725	-0.24%
2022/04/14	5	56.46	7	56.54	56.10	-2	30,518	-0.01%
2022/04/13	23	56.34	22.1	56.77	56.60	0.9	31,079	0.00%
2022/04/12	24	54.72	41.3	54.21	54.00	-17.3	31,573	-0.05%
2022/04/11	4.2	54.35	0	0.00	54.00	4.2	32,647	0.01%
2022/04/08	12	56.20	7	56.91	56.70	5	33,380	0.01%
2022/04/07	9.1	56.63	2	58.20	55.70	7.1	33,765	0.02%
2022/04/06	8	58.88	2	59.10	58.80	6	34,281	0.02%
2022/04/01	21	58.63	6	58.77	60.00	15	35,009	0.04%
2022/03/31	37	60.13	3	59.60	59.20	34	35,554	0.10%
2022/03/30	18.1	60.99	20	61.07	60.30	-1.9	37,297	-0.01%
2022/03/29	21	59.84	24	59.98	59.80	-3	38,605	-0.01%
2022/03/28	24	58.56	4	58.85	59.70	20	40,366	0.05%
2022/03/25	52.2	59.66	16.2	60.25	59.30	36	41,209	0.09%
2022/03/24	25	61.43	31	60.94	61.80	-6	42,122	-0.01%
2022/03/23	45	60.00	20.2	59.91	59.70	24.9	42,768	0.06%
2022/03/22	20	58.92	69.3	59.14	59.30	-49.3	43,683	-0.11%
2022/03/21	73.6	58.92	26.3	59.78	58.50	47.3	44,434	0.11%
2022/03/18	12.2	58.39	9	58.30	58.50	3.2	44,939	0.01%
2022/03/17	21	58.36	105	58.35	58.60	-84	45,225	-0.19%	大賣/
2022/03/16	14	56.26	24	56.08	56.20	-10	45,677	-0.02%
2022/03/15	22	55.82	11	56.22	55.60	11	46,642	0.02%
2022/03/14	20	57.85	14	57.72	57.70	6	47,603	0.01%
2022/03/11	7.3	57.42	7	57.34	57.80	0.3	49,421	0.00%
2022/03/10	59.3	57.78	20.2	58.12	58.10	39.1	50,458	0.08%
2022/03/09	58.2	56.38	19.1	56.80	56.10	39.2	52,280	0.07%
2022/03/08	67.1	58.89	55.2	58.14	56.80	11.9	53,122	0.02%
2022/03/07	44.1	61.94	34	60.82	60.10	10.1	53,870	0.02%
2022/03/04	47.2	65.13	44.2	64.80	64.30	3	54,730	0.01%
2022/03/03	103.2	68.20	104.1	68.42	65.40	-0.9	55,378	0.00%	大買/大賣/
2022/03/02	82.1	63.56	90.4	63.79	66.90	-8.4	55,289	-0.02%
2022/03/01	16.1	59.63	17.1	60.00	60.90	-0.9	56,108	0.00%
2022/02/25	24	59.23	22	58.57	57.90	2	56,859	0.00%
2022/02/24	44.5	59.33	69.1	59.15	57.70	-24.5	58,297	-0.04%
2022/02/23	27	62.20	17	62.16	62.10	10	58,653	0.02%
2022/02/22	48.2	63.14	27	62.22	61.50	21.2	61,135	0.03%
2022/02/21	3	64.63	2.2	64.76	64.40	0.8	62,116	0.00%
2022/02/18	23.2	64.32	14.1	64.86	65.80	9.1	64,354	0.01%
2022/02/17	12	65.03	18	65.12	65.20	-6	66,364	-0.01%
2022/02/16	11	65.01	17	65.06	64.40	-6	69,945	-0.01%
2022/02/15	14.2	63.81	17	64.11	63.00	-2.8	72,472	0.00%
2022/02/14	34.1	64.55	56	64.19	63.90	-21.9	72,684	-0.03%
2022/02/11	6.1	67.85	51	67.69	68.30	-44.9	72,541	-0.06%
2022/02/10	31	68.10	21	67.96	67.70	10	72,614	0.01%
2022/02/09	76	68.53	51.2	68.13	67.90	24.8	72,466	0.03%
2022/02/08	18	66.54	21.1	66.18	66.90	-3.1	71,804	0.00%
2022/02/07	46.2	63.51	79.2	62.95	67.00	-33	71,431	-0.05%
2022/01/26	17	63.75	43	63.51	63.80	-26	70,997	-0.04%
2022/01/25	79.6	64.67	126	64.57	62.60	-46.4	70,780	-0.07%	大賣/
2022/01/24	54.1	67.41	59.1	67.69	67.00	-5	70,115	-0.01%
2022/01/21	66	69.34	112.7	68.89	69.10	-46.7	69,798	-0.07%	大賣/
2022/01/20	38	69.00	40	68.86	69.20	-2	69,315	0.00%
2022/01/19	25.1	69.54	35	69.32	69.90	-9.9	69,702	-0.01%
2022/01/18	19.1	70.66	19	70.53	70.50	0.1	70,003	0.00%
2022/01/17	37.2	70.91	24.6	71.13	70.60	12.6	72,127	0.02%
2022/01/14	80.3	68.19	82	68.45	69.00	-1.7	75,490	0.00%
2022/01/13	41.2	71.28	57	70.94	71.00	-15.9	76,728	-0.02%
2022/01/12	59.4	72.55	47.1	72.52	72.00	12.3	76,617	0.02%
2022/01/11	100.4	74.64	81	74.84	72.30	19.4	76,497	0.03%
2022/01/10	29	79.00	28	78.46	79.60	1	75,611	0.00%
2022/01/07	68.2	79.92	35	79.27	78.00	33.2	75,101	0.04%
2022/01/06	17	81.39	29.2	81.72	82.00	-12.2	74,186	-0.02%
2022/01/05	40	83.52	10	82.82	81.60	29.9	73,565	0.04%
2022/01/04	59.1	86.66	37.1	86.01	84.60	22	72,904	0.03%
2022/01/03	16	86.10	35	86.35	86.00	-19	71,769	-0.03%
2021/12/30	30	84.56	19	84.56	84.80	11	70,921	0.02%
2021/12/29	37	83.21	52	84.29	85.80	-15	70,467	-0.02%
2021/12/28	49.1	84.56	36	83.92	83.00	13.1	69,792	0.02%
2021/12/27	11	86.34	26.1	86.50	85.60	-15.1	69,030	-0.02%
2021/12/24	73.1	87.46	53.1	87.86	86.40	19.9	68,493	0.03%
2021/12/23	42	86.06	78.3	86.51	87.10	-36.3	66,633	-0.05%
2021/12/22	95.4	86.16	132.2	85.61	83.80	-36.8	65,222	-0.06%	大賣/
2021/12/21	57.3	83.86	41.3	83.78	83.00	16	63,397	0.03%
2021/12/20	46	82.35	113.3	82.63	84.90	-67.3	62,609	-0.11%	大賣/
2021/12/17	66.1	81.15	58.3	81.51	80.80	7.8	61,374	0.01%
2021/12/16	49.3	82.05	43.8	82.02	83.30	5.5	60,439	0.01%
2021/12/15	48.2	77.59	42.2	78.05	80.10	6	59,346	0.01%
2021/12/14	43.3	76.73	63	76.55	75.70	-19.7	58,582	-0.03%
2021/12/13	24.3	80.72	20	81.46	80.10	4.3	57,890	0.01%
2021/12/10	56.3	81.08	49.2	81.23	80.70	7.1	57,413	0.01%
2021/12/09	66.5	82.29	58.3	83.10	81.30	8.1	56,784	0.01%
2021/12/08	72.5	84.55	94.2	83.41	81.30	-21.7	55,622	-0.04%
2021/12/07	144.3	86.73	120.4	86.18	84.00	23.9	54,330	0.04%	大買/大賣/
2021/12/06	62.3	84.78	38.7	85.45	86.10	23.7	52,273	0.05%
2021/12/03	100.8	84.75	175.4	85.21	85.20	-74.6	50,932	-0.15%	大賣/
2021/12/02	65.5	82.38	44.1	82.30	80.20	21.4	48,676	0.04%
2021/12/01	65.1	78.69	78.5	80.97	83.40	-13.5	47,284	-0.03%
2021/11/30	89.2	80.56	94.1	80.35	77.50	-4.8	45,911	-0.01%
2021/11/29	72.3	75.18	75	76.04	78.00	-2.7	44,541	-0.01%
2021/11/26	166.3	79.06	156.3	79.11	77.80	10	43,241	0.02%	大買/大賣/
2021/11/25	162	82.43	254.2	82.80	81.00	-92.1	41,666	-0.22%	大買/大賣/
2021/11/24	111.1	79.60	167.1	79.52	79.40	-56	39,840	-0.14%	大買/大賣/
2021/11/23	160.6	80.82	225.7	79.59	78.40	-65.1	38,800	-0.17%	大買/大賣/
2021/11/22	108.2	87.56	108.1	87.66	86.70	0.1	36,977	0.00%	大買/大賣/
2021/11/19	214.1	88.70	204.3	88.33	87.60	9.8	35,950	0.03%	大買/大賣/
2021/11/18	54.1	86.63	77	86.52	86.10	-23	33,342	-0.07%
2021/11/17	104.1	84.46	269.1	84.15	87.50	-165	31,980	-0.52%	大買/大賣/鉅額交易
2021/11/16	197.8	86.70	149	85.79	82.10	48.8	29,613	0.16%	大買/大賣/
2021/11/15	327.6	93.67	207.1	92.41	90.90	120.6	27,416	0.44%	大買/大賣/鉅額交易
2021/11/12	165.1	87.57	131.2	88.37	90.90	33.9	23,622	0.14%	大買/大賣/
2021/11/11	9	85.13	11.3	84.83	82.70	-2.3	20,738	-0.01%
2021/11/10	2	84.00	19.1	88.04	89.60	-17.1	20,223	-0.08%
2021/11/09	3.3	82.17	9.1	83.59	81.50	-5.8	19,998	-0.03%
2021/11/08	2	72.80	28.1	74.51	77.00	-26.1	19,674	-0.13%
2021/11/05	4	67.98	18	68.03	70.00	-14	19,478	-0.07%
2021/11/04	0	0.00	24	71.47	67.00	-24	19,373	-0.12%
2021/11/03	2	66.60	76.1	66.17	71.20	-74.1	19,313	-0.38%
2021/11/02	5	71.90	26.1	68.58	68.20	-21.1	18,997	-0.11%
2021/11/01	3	71.70	23.1	72.03	72.10	-20.1	18,681	-0.11%
2021/10/29	5	65.60	55.2	62.78	65.60	-50.2	18,466	-0.27%
2021/10/28	23	59.31	24.1	59.35	59.70	-1.1	18,452	-0.01%
2021/10/27	92.3	60.73	48.2	60.48	60.00	44.1	18,184	0.24%
2021/10/26	20	57.30	80.5	54.85	58.30	-60.5	17,528	-0.34%
2021/10/25	312.2	52.97	274.1	52.84	53.00	38.1	16,933	0.22%	大買/大賣/
2021/10/22	238.2	51.50	217.3	51.88	52.50	21	14,480	0.14%	大買/大賣/
2021/10/21	97.6	46.94	105.3	47.72	48.25	-7.7	10,349	-0.07%	大賣/
2021/10/20	37.1	41.82	52.2	42.59	43.90	-15.1	8,083	-0.19%
2021/10/19	73.1	38.32	106	39.33	39.95	-32.9	7,487	-0.44%	大賣/
2021/10/18	7	36.79	5.2	38.17	38.40	1.9	6,797	0.03%
2021/10/15	0	35.15	7	35.10	34.95	-7	6,498	-0.11%
2021/10/14	3	34.23	1	34.05	34.05	2	6,485	0.03%
2021/10/13	17	34.40	15	33.98	33.95	2	6,504	0.03%
2021/10/12	18.1	34.25	7	34.21	34.35	11.1	6,507	0.17%
2021/10/08	20	35.09	3	35.38	34.85	17	6,549	0.26%
2021/10/07	3	35.72	0	0.00	35.95	3	6,559	0.05%
2021/10/05	2	34.68	1	34.60	35.00	1	6,642	0.02%
2021/10/04	29.1	34.33	5	34.30	33.95	24.1	6,662	0.36%
2021/10/01	25.1	35.94	1	34.95	34.90	24.1	6,716	0.36%
2021/09/30	1	36.50	1.2	37.05	36.80	-0.2	6,735	0.00%
2021/09/29	21	37.20	5	36.88	36.65	16	6,833	0.23%
2021/09/28	1	38.60	10	38.65	38.35	-9	6,804	-0.13%
2021/09/27	3	37.90	23	38.16	37.85	-20	6,787	-0.29%
2021/09/24	1	37.15	3	37.15	37.10	-2	6,714	-0.03%
2021/09/23	7	36.50	8	37.07	36.95	-1	6,777	-0.01%
2021/09/22	18	36.26	7	36.54	36.15	11	6,928	0.16%
2021/09/17	18	37.76	8	37.83	37.40	10	7,059	0.14%
2021/09/16	0.2	37.98	17	37.91	38.40	-16.8	6,981	-0.24%
2021/09/15	1	36.55	2	36.30	36.15	-1	6,894	-0.01%
2021/09/14	3	36.97	2	36.95	36.90	1	6,957	0.01%
2021/09/13	5	36.65	16	36.72	37.85	-11	6,938	-0.16%
2021/09/08	14	34.48	0	0.00	34.40	14	7,245	0.19%
2021/09/07	2	35.54	2	34.80	34.70	0	7,448	0.00%
2021/09/06	4.1	36.02	2	35.30	35.30	2.1	7,824	0.03%
2021/09/03	0	36.00	0	0.00	36.00	0	8,170	0.00%
2021/09/02	4	36.26	4	35.63	35.55	0	8,282	0.00%
2021/09/01	3	35.90	0	0.00	36.05	3	8,516	0.04%
2021/08/31	20	35.50	11	35.72	35.55	9	8,541	0.11%
2021/08/30	0	36.00	0	0.00	35.85	0	8,652	0.00%
2021/08/27	5	35.23	0	0.00	35.15	5	8,678	0.06%
2021/08/26	1	35.20	0	0.00	35.15	1	8,741	0.01%
2021/08/25	0	35.85	0	0.00	35.75	0	8,821	0.00%
2021/08/24	2	35.65	0	0.00	35.25	2	9,016	0.02%
2021/08/23	0	35.35	2	35.60	35.50	-2	9,076	-0.02%
2021/08/20	5	34.55	0	0.00	34.65	5	9,169	0.05%
2021/08/19	10	34.98	9	35.04	34.65	1	9,207	0.01%
2021/08/18	6	35.73	0	0.00	36.10	6	9,247	0.07%
2021/08/17	13	35.57	3	36.70	35.35	10	9,273	0.11%
2021/08/16	14	36.50	2	36.60	36.40	12	9,332	0.13%
2021/08/13	1	37.00	12	37.00	37.00	-11	9,400	-0.12%
2021/08/12	0	0.00	3	38.50	37.70	-3	9,542	-0.03%
2021/08/11	2	37.50	4.1	38.67	37.80	-2.1	9,679	-0.02%
2021/08/10	0	0.00	17.1	39.01	38.90	-17.1	9,767	-0.18%
2021/08/09	15	39.34	19.5	38.99	38.60	-4.5	9,968	-0.05%
2021/08/06	36	40.99	21.1	41.25	40.35	14.9	10,073	0.15%
2021/08/05	7.5	41.72	3.2	41.65	41.90	4.3	10,230	0.04%
2021/08/04	17.1	41.52	21.5	41.80	41.55	-4.4	10,568	-0.04%
2021/08/03	11.1	41.20	15.2	40.72	41.45	-4.1	10,726	-0.04%
2021/08/02	2	39.90	3	39.87	39.95	-1	10,541	-0.01%
2021/07/30	10	38.91	16.4	39.02	39.25	-6.4	10,549	-0.06%
2021/07/29	8	37.58	5.1	36.79	37.90	2.9	10,492	0.03%
2021/07/28	3.2	35.81	1.4	36.31	35.35	1.8	10,650	0.02%
2021/07/27	1	37.20	1.6	37.19	36.75	-0.6	11,139	-0.01%
2021/07/26	0	0.00	2	37.68	38.00	-2	11,536	-0.02%
2021/07/23	1.1	37.13	13	37.45	37.20	-11.9	11,968	-0.10%
2021/07/22	1	37.00	3.8	37.12	36.80	-2.8	12,402	-0.02%
2021/07/21	14.1	36.39	3.2	36.14	36.45	10.9	12,772	0.09%
2021/07/20	13	36.76	1	36.80	36.85	12	13,624	0.09%
2021/07/19	1	37.45	3.2	37.34	37.50	-2.2	14,204	-0.02%
2021/07/15	0	0.00	6	37.78	38.05	-6	15,033	-0.04%
2021/07/14	6	36.83	1	37.35	36.60	5	15,345	0.03%
2021/07/13	3	37.00	2	38.45	37.40	1	16,141	0.01%
2021/07/12	2	37.80	12.3	38.02	37.80	-10.2	16,954	-0.06%
2021/07/09	2	37.80	3	37.90	37.80	-1	17,653	-0.01%
2021/07/08	4	37.91	8	37.86	37.95	-4	17,835	-0.02%
2021/07/07	65	38.90	4.1	38.59	38.15	60.9	18,004	0.34%
2021/07/06	45	38.50	45	38.77	38.30	0	18,135	0.00%
2021/07/05	6	39.77	9	39.83	39.75	-3	18,084	-0.02%
2021/07/02	0	0.00	21	38.98	38.85	-21	18,091	-0.12%
2021/07/01	40	38.99	47	38.78	38.45	-7	18,302	-0.04%
2021/06/30	3	39.50	51	39.51	39.30	-48	18,294	-0.26%
2021/06/29	24	40.29	21	39.73	39.20	3	18,468	0.02%
2021/06/28	18	41.29	16	41.16	41.05	2	18,540	0.01%
2021/06/25	16	40.88	18.3	40.90	40.50	-2.3	18,401	-0.01%
2021/06/24	16	40.92	8	41.02	40.85	8	18,544	0.04%
2021/06/23	15	40.32	61	40.20	40.80	-46	18,455	-0.25%
2021/06/22	46	40.23	56	40.06	39.50	-10	18,352	-0.05%
2021/06/21	61	40.16	39.1	39.99	40.35	21.9	18,246	0.12%
2021/06/18	15	40.78	66	40.57	39.95	-51	18,080	-0.28%
2021/06/17	17	39.33	14	40.66	40.60	3	17,986	0.02%
2021/06/16	38	40.69	24.1	40.73	40.10	13.9	17,926	0.08%
2021/06/15	13	41.06	6	41.42	41.95	7	17,718	0.04%
2021/06/11	48	39.09	37	39.16	40.00	11	17,336	0.06%
2021/06/10	16	37.55	15	37.19	38.15	1	17,007	0.01%
2021/06/09	43	37.29	17.1	37.43	37.20	25.9	16,904	0.15%
2021/06/08	8	36.09	2	36.05	36.30	6	16,667	0.04%
2021/06/07	4	35.68	31	36.23	35.85	-27	16,735	-0.16%
2021/06/04	3	36.80	3.1	36.83	36.65	-0.1	16,664	0.00%
2021/06/03	11	37.24	43	36.95	37.25	-32	16,671	-0.19%
2021/06/02	0	36.65	16	36.71	36.40	-16	16,689	-0.10%
2021/06/01	16	37.81	7	37.59	37.25	9	16,592	0.05%
2021/05/31	8	37.18	24.1	36.38	37.05	-16.1	16,440	-0.10%
2021/05/28	15	36.57	1	37.10	36.40	14	16,429	0.09%
2021/05/27	88	35.56	8	35.65	36.20	80	16,365	0.49%
2021/05/26	2	35.53	1	35.90	35.75	1	16,338	0.01%
2021/05/25	6	35.31	10	35.61	35.50	-4	16,250	-0.02%
2021/05/24	5	35.41	86	35.13	35.25	-81	16,189	-0.50%
2021/05/21	16	34.66	14	34.52	34.65	2	16,131	0.01%
2021/05/20	39	35.04	25	34.17	33.70	14	16,144	0.09%
2021/05/19	83	33.76	4	34.08	34.25	79	15,972	0.49%
2021/05/18	4	33.89	10	33.89	34.25	-6	15,837	-0.04%
2021/05/17	15	32.89	56	32.56	32.10	-41	15,722	-0.26%
2021/05/14	19.1	34.81	40.1	35.78	34.50	-21	15,490	-0.14%
2021/05/13	155	36.05	71.1	35.38	35.05	83.9	15,242	0.55%	大買/
2021/05/12	26	36.92	107	36.48	36.25	-81	14,940	-0.54%	大賣/
2021/05/11	44	38.21	56	38.60	38.00	-12	14,462	-0.08%
2021/05/10	6.2	40.86	3.1	40.90	40.55	3.1	14,152	0.02%
2021/05/07	44	40.42	5	40.80	40.50	39	14,117	0.28%
2021/05/06	4	39.55	3	40.00	39.65	1	13,953	0.01%
2021/05/05	24	40.86	26	40.86	39.45	-2	13,762	-0.01%
2021/05/04	29	40.25	22	39.88	40.60	7	13,491	0.05%
2021/05/03	31.1	43.55	53	43.14	42.15	-21.9	12,947	-0.17%
2021/04/29	65	43.44	67	43.02	41.60	-2	12,558	-0.02%
2021/04/28	57	43.87	128	43.21	43.10	-71	12,112	-0.59%	大賣/
2021/04/27	26.1	43.05	13.1	43.05	43.15	13	11,739	0.11%
2021/04/26	47	44.38	44	44.67	44.70	3	11,342	0.03%
2021/04/23	49	39.90	36	40.92	41.80	13	10,462	0.12%
2021/04/22	20	39.02	28	38.83	38.00	-8	9,884	-0.08%
2021/04/21	23	41.20	18	41.17	40.60	5	9,433	0.05%
2021/04/20	30.5	39.07	21	39.19	39.95	9.5	9,050	0.11%
2021/04/19	81.3	40.52	91.2	40.50	40.10	-9.9	8,710	-0.11%
2021/04/16	75	38.76	57	38.28	39.45	18	7,903	0.23%
2021/04/15	25	35.43	43.1	35.08	35.90	-18.1	7,040	-0.26%
2021/04/14	20	33.10	17	32.99	32.65	3	6,352	0.05%
2021/04/13	22.1	33.38	33	33.45	33.10	-11	6,203	-0.18%
2021/04/12	16.7	32.51	52	32.73	32.80	-35.3	5,987	-0.59%
2021/04/09	0.1	31.50	10	31.40	31.50	-9.9	5,789	-0.17%
2021/04/08	1	31.55	15	31.39	31.45	-14	5,763	-0.24%
2021/04/07	23	32.08	36	31.77	31.45	-13	5,728	-0.23%
2021/04/06	13	31.08	17.2	31.35	30.95	-4.2	5,545	-0.08%
2021/04/01	35.1	31.09	13	31.04	31.20	22.1	5,507	0.40%
2021/03/31	24	30.73	68	30.66	30.85	-44	5,291	-0.83%
2021/03/30	2	29.55	0	0.00	29.70	2	5,047	0.04%
2021/03/29	0	0.00	31	29.73	29.70	-31	5,032	-0.62%
2021/03/24	0	29.20	5	29.05	29.05	-5	5,108	-0.10%
2021/03/23	1	28.85	4	28.93	29.00	-3	5,115	-0.06%
2021/03/22	0	0.00	3	29.12	29.20	-3	5,117	-0.06%
2021/03/19	18	28.82	3	28.95	29.10	15	5,107	0.29%
2021/03/17	3.2	28.62	0	0.00	28.50	3.2	5,164	0.06%
2021/03/16	0	28.95	1	29.00	28.80	-1	5,284	-0.02%
2021/03/15	1	28.61	6	28.60	28.70	-5	5,431	-0.09%
2021/03/12	16	28.82	0	0.00	28.75	16	5,570	0.29%
2021/03/11	0	29.00	23	29.01	29.00	-23	5,683	-0.40%
2021/03/10	0	0.00	3.5	28.48	28.50	-3.5	5,756	-0.06%
2021/03/09	1	27.90	10.5	27.91	28.05	-9.5	5,996	-0.16%
2021/03/08	11.2	28.01	7	28.12	28.10	4.2	6,033	0.07%
2021/03/05	3	28.63	0.3	28.80	28.55	2.8	6,024	0.05%
2021/03/04	32	28.95	0	0.00	28.80	32	6,133	0.52%
2021/03/03	0	29.15	1.1	29.25	29.30	-1.1	6,148	-0.02%
2021/03/02	1.2	28.73	0	0.00	28.60	1.2	6,130	0.02%
2021/02/26	5	28.95	0	0.00	29.00	5	6,252	0.08%
2021/02/25	12	29.05	2	29.05	29.15	10	6,251	0.16%
2021/02/24	15	28.99	0	0.00	28.75	15	6,335	0.24%
2021/02/23	1.2	29.11	4	29.06	29.05	-2.8	6,537	-0.04%
2021/02/22	2	29.33	13.1	29.07	29.35	-11.1	6,546	-0.17%
2021/02/19	1	28.30	2	28.30	28.30	-1	6,546	-0.02%
2021/02/18	0.6	28.51	1	28.45	28.60	-0.4	6,541	-0.01%
2021/02/17	0	0.00	3.3	28.38	28.55	-3.3	6,536	-0.05%
2021/02/05	8.6	28.00	1	28.05	28.00	7.6	6,498	0.12%
2021/02/04	2	28.28	0.2	28.40	28.15	1.9	6,480	0.03%
2021/02/03	0	0.00	3	28.35	28.35	-3	6,522	-0.05%
2021/02/02	12	28.14	4	28.20	28.30	8	6,595	0.12%
2021/02/01	1	28.00	0	0.00	28.00	1	6,638	0.02%
2021/01/29	1	28.40	19	28.14	28.45	-18	6,598	-0.27%
2021/01/28	17	27.82	0	0.00	28.00	17	6,538	0.26%
2021/01/27	1	28.00	0.2	28.15	28.20	0.8	6,506	0.01%
2021/01/26	3	27.95	0	0.00	28.00	3	6,491	0.05%
2021/01/25	8	28.08	2	28.25	28.25	6	6,474	0.09%
2021/01/22	36	27.99	1	27.90	27.85	35	6,458	0.54%
2021/01/21	4	28.33	1	28.10	28.00	3	6,408	0.05%
2021/01/20	19	28.49	4	28.30	28.30	15	6,375	0.24%
2021/01/19	2	29.33	5	29.39	29.15	-3	6,314	-0.05%
2021/01/18	34	29.25	4	29.23	29.40	30	6,285	0.48%
2021/01/15	13	30.05	11	29.55	29.80	2	6,253	0.03%
2021/01/14	0	0.00	22	30.30	30.10	-22	6,205	-0.35%
2021/01/13	7	29.54	0.1	29.70	29.75	6.9	6,175	0.11%
2021/01/12	2.5	29.74	0.5	30.20	29.40	2	6,141	0.03%
2021/01/11	0	0.00	1	29.90	30.10	-1	6,098	-0.02%
2021/01/08	15	29.58	7	29.67	29.55	8	6,060	0.13%
2021/01/07	41	30.08	10	30.34	29.95	31	5,996	0.52%
2021/01/06	13	30.08	0	0.00	30.00	13	5,955	0.22%
2021/01/05	7	30.80	0	0.00	30.85	7	5,853	0.12%
2021/01/04	0	0.00	12	31.24	31.40	-12	5,805	-0.21%
2020/12/31	14	30.76	1	30.75	30.75	13	5,767	0.23%
2020/12/30	0	0.00	5	31.15	31.25	-5	5,816	-0.09%
2020/12/29	26	31.44	3.1	31.50	31.30	22.9	5,781	0.40%
2020/12/28	29	30.96	20	31.00	31.20	9	5,705	0.16%
2020/12/25	6	30.75	1	30.75	30.55	5	5,630	0.09%
2020/12/24	0	30.40	1	30.70	30.30	-1	5,600	-0.02%
2020/12/23	10	30.10	4	30.01	30.30	6	5,603	0.11%
2020/12/22	56	30.56	11	30.98	30.05	45	5,630	0.80%
2020/12/21	46	30.72	3	31.17	30.70	43	5,620	0.77%
2020/12/18	4	31.77	23	31.99	31.35	-19	5,590	-0.34%
2020/12/17	11	31.09	8	31.38	31.20	3	5,477	0.05%
2020/12/16	2	31.00	2	31.10	31.25	0	5,463	0.00%
2020/12/15	15	30.90	11	31.27	30.55	4	5,455	0.07%
2020/12/14	7	30.85	12	31.49	31.45	-5	5,418	-0.09%
2020/12/11	2.2	31.01	6	31.31	30.90	-3.8	5,397	-0.07%
2020/12/10	30	31.91	27	32.76	31.60	3	5,361	0.06%
2020/12/09	16	32.33	30	32.34	32.45	-14	5,222	-0.27%
2020/12/08	31	32.04	22	32.70	31.80	9	5,085	0.18%
2020/12/07	1	31.90	4	31.73	31.70	-3	5,005	-0.06%
2020/12/04	11	31.37	21	31.30	31.30	-10	4,944	-0.20%
2020/12/03	33	32.05	49	32.22	32.05	-16	4,829	-0.33%
2020/12/02	1	31.45	1	31.55	31.50	0	4,736	0.00%
2020/12/01	8	31.41	26	31.37	31.30	-18	4,723	-0.38%
2020/11/30	5	31.25	19	31.35	31.30	-14	4,715	-0.30%
2020/11/27	16	30.91	23	31.08	31.00	-7	4,718	-0.15%
2020/11/26	0	0.00	4	30.83	30.95	-4	4,708	-0.08%
2020/11/25	4	30.74	25	31.02	30.60	-21	4,826	-0.43%
2020/11/24	0	30.30	11	30.30	30.10	-11	4,702	-0.23%
2020/11/23	26	30.42	2	30.48	30.25	24	4,833	0.50%
2020/11/20	7	30.39	12	30.47	30.45	-5	4,811	-0.10%
2020/11/19	4	29.60	8	29.51	29.50	-4	4,603	-0.09%
2020/11/18	8	29.19	7	29.45	29.40	1	4,566	0.02%
2020/11/17	3	28.57	0	0.00	28.55	3	4,468	0.07%
2020/11/16	0	0.00	2	28.70	28.55	-2	4,604	-0.04%
2020/11/13	2	28.55	0	0.00	28.60	2	4,612	0.04%
2020/11/11	3	28.93	1	29.15	29.15	2	4,650	0.04%
2020/11/10	0	0.00	5	29.06	29.30	-5	4,643	-0.11%
2020/11/09	1	28.55	0	0.00	28.60	1	4,601	0.02%
2020/11/05	1	29.05	0	0.00	28.95	1	4,625	0.02%
2020/11/02	2	28.45	1	28.45	28.40	1	4,922	0.02%
2020/10/30	1	28.55	1	28.45	28.70	0	4,970	0.00%
2020/10/29	1	28.75	0	0.00	28.80	1	5,076	0.02%
2020/10/28	0	0.00	2	29.15	29.00	-2	5,093	-0.04%
2020/10/27	5	29.41	0	0.00	29.25	5	5,119	0.10%
2020/10/26	1	28.80	0	0.00	28.90	1	5,106	0.02%
2020/10/23	1	28.80	0	0.00	28.75	1	5,166	0.02%
2020/10/22	2	28.80	0	0.00	28.70	2	5,302	0.04%
2020/10/16	1	28.75	0	0.00	28.60	1	5,630	0.02%
2020/10/15	1	29.15	0	0.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	1	29.40	29.45	-1	5,784	-0.02%
2020/10/13	0	0.00	2	29.35	29.15	-2	5,862	-0.03%
2020/10/12	2	29.25	5	29.35	29.20	-3	5,949	-0.05%
2020/10/08	8	29.34	0	0.00	29.20	8	6,003	0.13%
2020/10/07	1	29.90	4	29.61	29.50	-3	6,051	-0.05%
2020/09/30	3	28.57	0	0.00	28.60	3	6,314	0.05%
2020/09/28	2	28.55	1	28.60	28.45	1	6,627	0.02%
2020/09/25	20	28.09	3	28.15	28.35	17	6,782	0.25%
2020/09/24	15	28.67	1	28.85	28.35	14	6,839	0.20%
2020/09/23	1	29.65	0	0.00	29.30	1	6,911	0.01%
2020/09/22	14	29.70	0	0.00	29.60	14	7,288	0.19%
2020/09/21	3	30.25	1	30.20	30.15	2	7,600	0.03%
2020/09/18	1	30.10	0	0.00	30.10	1	7,613	0.01%
2020/09/17	28	30.31	0	0.00	30.25	28	7,653	0.37%
2020/09/16	6	30.57	1	30.85	30.50	5	7,675	0.07%
2020/09/15	1	31.00	2	30.98	30.70	-1	7,687	-0.01%
2020/09/14	3	30.40	0	0.00	30.45	3	7,913	0.04%
2020/09/10	3	30.58	0	0.00	30.55	3	8,207	0.04%
2020/09/09	10	30.40	3	31.00	31.00	7	8,241	0.08%
2020/09/08	1	30.50	6	30.45	30.45	-5	8,310	-0.06%
2020/09/07	4	31.48	3	31.12	31.00	1	8,379	0.01%
2020/09/04	7	30.58	4.4	30.43	30.60	2.6	8,293	0.03%
2020/09/03	1	30.50	20	30.49	30.55	-19	8,287	-0.23%
2020/09/02	1	30.95	25	31.12	30.80	-24	8,260	-0.29%
2020/09/01	1	30.45	13	30.53	30.45	-12	8,207	-0.15%
2020/08/31	21	30.10	43	30.70	30.10	-22	8,182	-0.27%
2020/08/28	6	29.88	5	29.75	30.00	1	8,058	0.01%
2020/08/27	23	30.20	7	29.95	29.80	16	8,063	0.20%
2020/08/26	0.1	30.05	0	0.00	30.05	0.1	7,941	0.00%
2020/08/25	2	28.95	0	0.00	28.95	2	7,929	0.03%
2020/08/24	0	0.00	5	28.85	28.90	-5	7,983	-0.06%
2020/08/21	1	28.60	0	0.00	28.80	1	8,070	0.01%
2020/08/20	16	28.16	4	28.39	28.10	12	8,171	0.15%
2020/08/19	1	29.80	0	0.00	29.40	1	8,176	0.01%
2020/08/14	0	0.00	3	29.85	30.00	-3	8,261	-0.04%
2020/08/13	28	29.62	0	0.00	29.45	28	8,271	0.34%
2020/08/12	36	29.88	13	29.96	29.75	23	8,262	0.28%
2020/08/11	23	30.18	0	0.00	30.15	23	8,251	0.28%
2020/08/10	10	30.46	1	30.60	30.45	9	8,272	0.11%
2020/08/07	7	30.16	11	30.44	30.10	-4	8,296	-0.05%
2020/08/06	18	31.00	10	31.20	31.05	8	8,239	0.10%
2020/08/05	21	30.41	25.2	30.27	30.25	-4.2	8,120	-0.05%
2020/08/04	5	30.43	0	0.00	30.35	5	8,116	0.06%
2020/08/03	2	29.98	3	29.85	29.85	-1	8,021	-0.01%
2020/07/31	0	0.00	1	29.90	29.90	-1	8,109	-0.01%
2020/07/30	17	29.96	0	0.00	29.90	17	8,131	0.21%
2020/07/29	8	29.51	2	29.40	29.50	6	8,105	0.07%
2020/07/28	29	29.16	1	28.95	28.95	28	8,104	0.35%
2020/07/27	31	30.26	9	30.42	30.05	22	8,020	0.27%
2020/07/24	22	30.90	0	0.00	30.75	22	7,968	0.28%
2020/07/23	3	31.25	0	0.00	30.90	3	7,898	0.04%
2020/07/22	2	31.33	0	0.00	31.25	2	7,899	0.03%
2020/07/21	11	31.31	0	0.00	31.20	11	7,864	0.14%
2020/07/20	1	30.85	14	31.46	31.50	-13	7,808	-0.17%
2020/07/17	1	31.05	1	31.00	31.00	0	7,761	0.00%
2020/07/16	9	31.46	83	31.26	31.15	-74	7,761	-0.95%
2020/07/15	17	30.85	0	0.00	30.70	17	7,708	0.22%
2020/07/14	3	31.18	0	0.00	31.00	3	7,806	0.04%
2020/07/13	0	0.00	2	31.70	31.80	-2	7,782	-0.03%
2020/07/10	30	31.71	0	0.00	31.30	30	7,843	0.38%
2020/07/09	21.1	33.03	2	33.05	32.90	19.1	7,741	0.25%
2020/07/08	6	33.54	0	0.00	33.45	6	7,696	0.08%
2020/07/07	93	33.38	4	33.51	32.95	89	7,652	1.16%
2020/07/06	6	33.15	39	33.51	33.10	-33	7,565	-0.44%
2020/07/03	3	32.63	6	32.75	32.40	-3	7,551	-0.04%
2020/07/02	11	32.70	11	32.53	32.50	0	7,536	0.00%
2020/07/01	13	32.95	16	33.04	32.35	-3	7,466	-0.04%
2020/06/30	5	31.43	28	32.40	33.15	-23	7,086	-0.32%
2020/06/29	2	30.40	13	30.32	30.15	-11	6,816	-0.16%
2020/06/24	4	30.65	0	0.00	30.50	4	6,829	0.06%
2020/06/23	0	0.00	12	30.64	30.60	-12	6,858	-0.17%
2020/06/19	1	30.30	16	31.06	30.30	-15	6,947	-0.22%
2020/06/18	2	30.90	14	30.78	30.80	-12	6,746	-0.18%
2020/06/17	6	30.82	14	30.75	30.75	-8	6,739	-0.12%
2020/06/16	5	30.05	3	30.07	30.00	2	6,809	0.03%
2020/06/15	1	29.15	9	29.73	29.70	-8	7,172	-0.11%
2020/06/12	15	28.87	4	29.11	29.15	11	7,177	0.15%
2020/06/11	8	30.13	3	30.30	29.85	5	7,204	0.07%
2020/06/10	2	30.05	3	30.17	30.05	-1	7,285	-0.01%
2020/06/09	13	30.30	0	0.00	30.15	13	7,462	0.17%
2020/06/08	4	30.38	21	30.60	30.45	-17	7,598	-0.22%
2020/06/05	1	30.25	11	30.19	30.15	-10	7,587	-0.13%
2020/06/04	3	30.38	14	30.29	30.20	-11	7,633	-0.14%
2020/06/03	5	30.19	0.1	30.20	30.15	4.9	7,707	0.06%
2020/06/02	1	30.10	0	0.00	30.00	1	7,759	0.01%
2020/06/01	3	30.27	4	30.50	30.55	-1	7,836	-0.01%
2020/05/29	5	29.99	9	30.26	30.50	-4	7,867	-0.05%
2020/05/28	7	29.94	2	30.00	29.60	5	8,077	0.06%
2020/05/27	8.1	30.79	6	30.69	30.70	2.1	8,086	0.03%
2020/05/26	11	30.06	23	30.16	30.00	-12	8,123	-0.15%
2020/05/25	4	29.38	4	29.28	29.50	0	8,136	0.00%
2020/05/22	1	28.55	0	0.00	28.10	1	8,028	0.01%
2020/05/20	0	0.00	1	28.85	28.70	-1	8,128	-0.01%
2020/05/19	18	28.29	11	28.35	28.65	7	8,101	0.09%
2020/05/18	11	28.18	2	28.00	27.95	9	8,078	0.11%
2020/05/15	5	28.65	6	28.60	28.30	-1	8,076	-0.01%
2020/05/14	2	28.58	0	0.00	28.20	2	8,040	0.02%
2020/05/13	2	29.20	1	29.20	29.15	1	7,992	0.01%
2020/05/11	6	28.73	5	29.10	28.90	1	7,968	0.01%
2020/05/07	19	28.89	1	29.00	29.10	18	7,925	0.23%
2020/05/06	1	29.65	7	30.01	29.70	-6	7,842	-0.08%
2020/05/05	6	29.44	0	0.00	29.40	6	7,803	0.08%
2020/05/04	8	29.35	6	29.34	29.25	2	7,814	0.03%
2020/04/30	3	30.02	5	30.06	30.00	-2	7,805	-0.03%
2020/04/29	4	30.11	15	30.00	29.85	-11	7,858	-0.14%
2020/04/28	5	30.01	46.1	30.12	29.95	-41.1	7,869	-0.52%
2020/04/27	6	30.01	4	30.00	30.00	2	7,955	0.03%
2020/04/24	1	28.70	3	29.23	29.15	-2	7,894	-0.03%
2020/04/23	3	29.00	0	0.00	28.80	3	7,896	0.04%
2020/04/22	8	28.81	0	0.00	28.60	8	7,870	0.10%
2020/04/21	1	29.90	2	29.33	28.80	-1	7,852	-0.01%
2020/04/20	1	29.70	2	30.13	30.05	-1	7,769	-0.01%
2020/04/17	9	30.11	16	31.46	30.05	-7	7,769	-0.09%
2020/04/16	0	0.00	21	31.38	31.20	-21	7,613	-0.28%
2020/04/15	32	31.86	32	31.20	31.20	0	7,598	0.00%
2020/04/14	22	30.53	0	0.00	30.60	22	7,525	0.29%
2020/04/13	5	30.59	3	30.60	30.60	2	7,578	0.03%
2020/04/10	0	0.00	2	30.20	30.40	-2	7,528	-0.03%
2020/04/09	1	30.00	18	29.84	29.70	-17	7,544	-0.23%
2020/04/08	6	30.18	38	29.51	30.35	-32	7,478	-0.43%
2020/04/07	4	29.13	2	29.13	29.25	2	7,348	0.03%
2020/04/06	3	29.15	0	0.00	29.35	3	7,284	0.04%
2020/04/01	0	0.00	1	28.90	28.90	-1	7,353	-0.01%
2020/03/31	4	28.51	1	28.75	28.40	3	7,422	0.04%
2020/03/30	2	27.80	3	27.65	28.30	-1	7,425	-0.01%
2020/03/27	3	28.98	12	29.05	27.95	-9	7,509	-0.12%
2020/03/26	4	28.69	2	28.18	28.85	2	7,909	0.03%
2020/03/25	17	28.97	1	29.40	28.90	16	8,151	0.20%
2020/03/24	4	28.64	0	0.00	28.40	4	8,194	0.05%
2020/03/23	12	27.66	8	27.64	27.70	4	8,536	0.05%
2020/03/20	1	30.05	10	29.87	29.45	-9	8,940	-0.10%
2020/03/19	35	27.45	22	26.88	28.40	13	9,253	0.14%
2020/03/18	3	27.57	15	28.00	26.95	-12	8,872	-0.14%
2020/03/17	11	26.55	171	26.87	26.95	-160	9,000	-1.78%	大賣/鉅額交易
2020/03/16	40	28.23	11	27.00	27.00	29	8,874	0.33%
2020/03/13	50	29.04	115	28.91	29.75	-65	8,709	-0.75%	大賣/
2020/03/12	21	32.51	21	32.41	32.10	0	8,506	0.00%
2020/03/11	4	34.73	1	34.50	34.85	3	8,348	0.04%
2020/03/10	1	34.70	23	34.99	35.80	-22	8,328	-0.26%
2020/03/09	16	36.60	13	36.72	35.60	3	8,248	0.04%
2020/03/06	5	37.00	8	37.38	37.55	-3	8,123	-0.04%
2020/03/05	19	37.64	16	37.93	36.90	3	8,060	0.04%
2020/03/04	6	37.21	12	37.29	37.65	-6	7,951	-0.08%
2020/03/03	6	37.68	31	38.15	37.45	-25	7,867	-0.32%
2020/03/02	2	36.20	12	36.08	36.40	-10	7,673	-0.13%
2020/02/27	9	35.73	3	35.85	35.00	6	7,547	0.08%
2020/02/26	4	36.33	8	36.48	36.50	-4	7,373	-0.05%
2020/02/25	0	34.70	2	34.80	34.90	-2	7,202	-0.03%
2020/02/24	2	35.00	6	34.96	34.90	-4	7,183	-0.06%
2020/02/21	10	35.91	2	35.78	35.45	8	7,171	0.11%
2020/02/20	1	34.95	4	35.15	35.30	-3	7,060	-0.04%
2020/02/19	1	34.80	1	34.70	34.70	0	7,049	0.00%
2020/02/18	26	34.99	0	0.00	34.75	26	7,057	0.37%
2020/02/17	1	34.45	4	34.69	34.60	-3	7,086	-0.04%
2020/02/14	0	0.00	2	34.53	34.40	-2	7,082	-0.03%
2020/02/13	1	33.95	2	34.30	34.15	-1	7,087	-0.01%
2020/02/12	8	34.19	3	34.35	34.15	5	7,121	0.07%
2020/02/11	0	0.00	2	33.60	34.00	-2	7,123	-0.03%
2020/02/10	3	33.10	14	32.68	33.05	-11	7,237	-0.15%
2020/02/07	8	33.57	2	33.35	33.35	6	7,243	0.08%
2020/02/06	1	34.15	3	34.02	34.20	-2	7,237	-0.03%
2020/02/05	0	0.00	2	33.65	33.60	-2	7,244	-0.03%
2020/02/03	19	32.13	8	31.50	33.00	11	7,249	0.15%
2020/01/31	20	34.31	7	34.41	34.25	13	7,189	0.18%
2020/01/30	6	34.97	21	34.94	34.20	-15	7,193	-0.21%
2020/01/20	1	37.60	2	37.85	37.55	-1	7,143	-0.01%
2020/01/17	22	37.87	2	37.80	37.80	20	7,229	0.28%
2020/01/16	0	0.00	7	37.52	37.70	-7	7,309	-0.10%
2020/01/15	20	37.79	3	38.02	37.35	17	7,445	0.23%
2020/01/14	11.2	37.35	2	37.35	37.80	9.2	7,433	0.12%
2020/01/13	6	36.50	15	37.24	37.50	-9	7,430	-0.12%
2020/01/10	1	36.45	0	0.00	36.65	1	7,450	0.01%
2020/01/09	1	36.65	7.1	36.80	36.95	-6.1	7,461	-0.08%
2020/01/08	13	36.47	8	36.73	36.15	5	7,466	0.07%
2020/01/07	12	37.55	4	37.54	37.00	8	7,476	0.11%
2020/01/06	3	38.28	1	38.40	38.20	2	7,443	0.03%
2020/01/03	2	38.20	2.4	38.30	38.15	-0.4	7,509	-0.01%
2020/01/02	0	0.00	5	38.58	38.35	-5	7,550	-0.07%
2019/12/31	2	38.40	2	38.60	38.45	0	7,597	0.00%
2019/12/30	5	38.40	2	38.68	38.35	3	7,685	0.04%
2019/12/27	14	38.91	22	38.90	38.50	-8	7,650	-0.10%
2019/12/26	58	38.26	10	38.78	38.40	48	7,510	0.64%
2019/12/25	79	38.88	44	39.34	38.90	35	7,446	0.47%
2019/12/24	110	38.87	7	38.83	38.75	103	7,452	1.38%	大買/鉅額交易
2019/12/23	54	39.62	25.2	39.95	39.20	28.8	7,343	0.39%
2019/12/20	20	39.06	21.3	39.00	39.00	-1.3	6,899	-0.02%
2019/12/19	19	38.35	23	38.41	38.50	-4	6,622	-0.06%
2019/12/18	38	38.55	39	39.03	38.10	-1	6,490	-0.02%
2019/12/17	60	38.23	15	38.27	38.00	45	6,134	0.73%
2019/12/16	19	37.96	45	38.23	39.10	-26	5,802	-0.45%
2019/12/13	10	35.55	0	0.00	35.55	10	5,577	0.18%
2019/12/12	11	36.96	18	36.52	36.40	-7	5,540	-0.13%
2019/12/11	0	0.00	5	35.84	35.70	-5	5,287	-0.09%
2019/12/10	7	35.62	46	35.24	35.45	-39	5,328	-0.73%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/06	3	35.63	1	35.60	35.50	2	5,434	0.04%
2019/12/05	0	0.00	2	35.50	35.85	-2	5,489	-0.04%
2019/12/04	2	35.15	1.5	35.28	35.15	0.5	5,506	0.01%
2019/12/02	0	0.00	1	35.30	35.40	-1	5,569	-0.02%
2019/11/29	8	35.25	2	35.45	35.05	6	5,542	0.11%
2019/11/28	1	35.40	2	35.40	35.35	-1	5,538	-0.02%
2019/11/27	6	36.07	12	36.05	35.90	-6	5,556	-0.11%
2019/11/26	3	35.23	1	35.35	35.20	2	5,461	0.04%
2019/11/22	6	35.04	2	35.05	34.85	4	5,519	0.07%
2019/11/21	2	34.63	0	0.00	34.75	2	5,528	0.04%
2019/11/20	4	34.71	0	0.00	34.75	4	5,526	0.07%
2019/11/19	3	35.07	5	35.05	35.10	-2	5,512	-0.04%
2019/11/18	6	35.25	4	35.33	35.50	2	5,514	0.04%
2019/11/15	11	34.78	7	34.88	34.85	4	5,509	0.07%
2019/11/14	86	34.40	1	34.17	34.35	85	5,518	1.54%
2019/11/13	9	34.91	0	0.00	34.95	9	5,520	0.16%
2019/11/12	1	34.80	0	0.00	35.05	1	5,576	0.02%
2019/11/11	8	34.89	0	0.00	34.65	8	5,626	0.14%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	11	35.76	8	35.96	36.10	3	5,692	0.05%
2019/11/06	2	36.93	0	0.00	36.90	2	5,686	0.04%
2019/11/05	1	37.85	3	37.65	37.50	-2	5,984	-0.03%
2019/11/04	1	37.25	0	0.00	37.30	1	6,019	0.02%
2019/11/01	5	36.88	0	0.00	37.30	5	6,039	0.08%
2019/10/31	3	37.22	7	37.23	36.80	-4	6,132	-0.07%
2019/10/30	8	37.71	5	37.70	37.50	3	6,142	0.05%
2019/10/29	2	37.50	4	37.48	37.50	-2	6,135	-0.03%
2019/10/28	3	38.10	1	38.45	37.90	2	6,209	0.03%
2019/10/25	119	39.03	2	39.08	38.75	117	6,201	1.89%	大買/鉅額交易
2019/10/24	1.1	39.24	9	39.06	39.25	-7.9	6,162	-0.13%
2019/10/23	10	38.73	17.3	38.84	38.50	-7.3	6,182	-0.12%
2019/10/22	8	38.44	8	38.08	38.00	0	6,083	0.00%
2019/10/21	2	37.95	1	38.10	38.10	1	6,093	0.02%
2019/10/18	5	38.51	13	37.96	37.90	-8	6,115	-0.13%
2019/10/17	6	37.88	1	38.15	38.10	5	6,146	0.08%
2019/10/16	1	38.20	0	0.00	37.50	1	6,336	0.02%
2019/10/15	2	37.93	1	38.15	37.95	1	6,533	0.02%
2019/10/14	2	38.15	4	38.21	38.25	-2	6,572	-0.03%
2019/10/09	1	37.95	1	38.50	37.70	0	6,532	0.00%
2019/10/08	1	37.50	16	38.13	38.25	-15	6,479	-0.23%
2019/10/07	17	37.80	14	37.61	37.50	3	6,469	0.05%
2019/10/04	1	37.40	3	36.85	36.85	-2	6,431	-0.03%
2019/10/03	2	35.70	2	36.25	36.45	0	6,430	0.00%
2019/10/02	2	35.90	4	36.15	36.05	-2	6,775	-0.03%
2019/10/01	5	36.11	5	36.12	36.15	0	6,792	0.00%
2019/09/27	9	35.81	0	0.00	35.50	9	6,765	0.13%
2019/09/26	2	37.10	2	36.70	36.70	0	6,700	0.00%
2019/09/25	3	37.10	2	36.70	36.65	1	6,722	0.01%
2019/09/24	0	0.00	4	37.80	37.60	-4	6,712	-0.06%
2019/09/23	2	37.90	1	38.10	37.65	1	6,702	0.01%
2019/09/20	1	37.65	1	37.95	37.70	0	6,702	0.00%
2019/09/19	22	37.75	2	38.08	37.50	20	6,640	0.30%
2019/09/18	18	38.97	9	38.79	38.55	9	6,601	0.14%
2019/09/17	3	36.82	0	0.00	36.65	3	6,243	0.05%
2019/09/16	2	36.70	4	36.90	37.10	-2	6,305	-0.03%
2019/09/12	4	36.95	0	0.00	37.05	4	6,354	0.06%
2019/09/11	1	36.60	24	37.14	37.25	-23	6,393	-0.36%
2019/09/10	3	36.10	2	36.38	35.85	1	6,314	0.02%
2019/09/09	2	36.75	2.5	36.93	36.75	-0.5	6,308	-0.01%
2019/09/06	33	36.16	3	36.13	36.20	30	6,293	0.48%
2019/09/05	0	0.00	0.5	35.50	35.50	-0.5	6,436	-0.01%
2019/09/04	1	35.20	10	35.35	35.25	-9	6,445	-0.14%
2019/09/03	7	34.89	1	34.90	34.75	6	6,550	0.09%
2019/09/02	4	34.50	0	0.00	34.90	4	6,591	0.06%
2019/08/30	4	34.75	0	0.00	34.75	4	6,617	0.06%
2019/08/29	3	34.80	0	0.00	34.60	3	6,662	0.05%
2019/08/28	11	34.69	20	34.75	34.75	-9	6,702	-0.13%
2019/08/27	3	34.65	5	34.79	34.40	-2	6,781	-0.03%
2019/08/26	9	33.73	0	0.00	33.85	9	6,789	0.13%
2019/08/23	23	33.95	0	0.00	34.10	23	6,811	0.34%
2019/08/22	2	34.00	1	34.05	34.05	1	6,845	0.01%
2019/08/21	1	34.00	0	0.00	33.95	1	6,878	0.01%
2019/08/20	3	33.85	2	33.80	33.75	1	6,914	0.01%
2019/08/19	2	33.98	0	0.00	33.95	2	6,963	0.03%
2019/08/16	2	33.98	3	34.13	34.20	-1	6,984	-0.01%
2019/08/15	3	33.88	4	34.06	33.70	-1	7,001	-0.01%
2019/08/14	1	33.30	13	33.54	33.25	-12	7,095	-0.17%
2019/08/13	14	32.70	0	0.00	32.65	14	7,071	0.20%
2019/08/12	7	33.11	4	33.00	33.25	3	7,124	0.04%
2019/08/08	4	32.80	12	32.98	32.85	-8	7,143	-0.11%
2019/08/07	34	33.08	5	33.05	33.00	29	7,184	0.40%
2019/08/06	5	35.61	12	35.86	35.85	-7	7,017	-0.10%
2019/08/05	3	36.45	0	0.00	36.40	3	7,074	0.04%
2019/08/02	0	0.00	3	37.05	36.80	-3	7,279	-0.04%
2019/08/01	4	38.11	38	38.30	37.95	-34	7,349	-0.46%
2019/07/31	2	38.80	12	38.89	38.85	-10	7,567	-0.13%
2019/07/30	23	39.46	21	38.97	38.75	2	7,993	0.03%
2019/07/29	13	40.47	15	40.51	40.10	-2	7,996	-0.03%
2019/07/26	8	40.08	21	39.96	40.25	-13	8,005	-0.16%
2019/07/25	8	39.84	11	40.07	40.25	-3	8,165	-0.04%
2019/07/24	2	39.70	6	39.40	39.35	-4	8,097	-0.05%
2019/07/23	21	39.52	1	39.40	39.50	20	8,160	0.25%
2019/07/22	18	39.34	1	39.40	39.25	17	8,204	0.21%
2019/07/19	12	39.27	5	39.25	39.15	7	8,258	0.08%
2019/07/18	75	40.06	79	40.08	39.55	-4	8,268	-0.05%
2019/07/17	26	40.07	14	39.99	40.55	12	8,135	0.15%
2019/07/16	3	39.65	4	39.50	39.40	-1	8,035	-0.01%
2019/07/15	22	38.73	0	0.00	38.95	22	8,111	0.27%
2019/07/12	21	39.26	0	0.00	38.90	21	8,342	0.25%
2019/07/11	0	39.00	49	39.27	39.20	-49	8,562	-0.57%
2019/07/10	7	38.93	4	38.73	38.65	3	8,614	0.03%
2019/07/09	1	38.65	5	38.85	38.65	-4	8,828	-0.05%
2019/07/08	57.3	39.23	57	39.39	39.00	0.3	9,049	0.00%
2019/07/05	0	0.00	1	37.50	37.50	-1	9,086	-0.01%
2019/07/04	4	37.09	2	37.28	37.10	2	10,207	0.02%
2019/07/03	6	37.22	3	36.95	37.00	3	10,571	0.03%
2019/07/02	1	37.15	2.1	37.38	37.35	-1.1	10,901	-0.01%
2019/06/28	1	36.55	1	36.70	36.55	0	11,361	0.00%
2019/06/27	1	36.70	1	37.00	36.70	0	11,501	0.00%
2019/06/26	1	36.60	0	0.00	36.80	1	11,707	0.01%
2019/06/25	6	37.42	11	37.62	36.75	-5	11,834	-0.04%
2019/06/24	4	37.08	2	37.35	37.40	2	11,963	0.02%
2019/06/21	5	37.08	1	37.10	37.20	4	12,065	0.03%
2019/06/20	1	37.50	6	37.21	37.10	-5	12,189	-0.04%
2019/06/19	0	0.00	8	37.04	37.05	-8	12,635	-0.06%
2019/06/18	2	36.20	0	0.00	36.10	2	12,760	0.02%
2019/06/17	3	36.73	26	36.66	36.50	-23	13,098	-0.18%
2019/06/14	7	36.92	1	36.80	36.90	6	13,916	0.04%
2019/06/13	25	36.99	23	37.32	36.80	2	14,624	0.01%
2019/06/12	3	36.30	2	36.15	36.25	1	14,754	0.01%
2019/06/11	10	36.20	4	36.28	36.00	6	14,900	0.04%
2019/06/10	29	35.58	0	0.00	35.50	29	14,813	0.20%
2019/06/06	3	34.90	3	35.03	34.95	0	14,843	0.00%
2019/06/05	8	34.92	0	0.00	34.85	8	14,952	0.05%
2019/06/04	5	35.26	0	0.00	35.15	5	14,982	0.03%
2019/06/03	3	35.13	2	35.28	35.10	1	15,244	0.01%
2019/05/31	2	36.05	0	0.00	36.10	2	15,195	0.01%
2019/05/29	6	35.88	0	0.00	35.70	6	15,399	0.04%
2019/05/27	6	36.23	3	35.85	35.80	3	15,658	0.02%
2019/05/24	0	0.00	1	36.00	36.15	-1	16,081	-0.01%
2019/05/23	1	35.55	24	35.45	35.65	-23	16,183	-0.14%
2019/05/22	4	36.48	0	0.00	36.10	4	16,253	0.02%
2019/05/21	43	35.99	22	36.10	36.65	21	16,356	0.13%
2019/05/20	1	34.60	0	0.00	34.55	1	16,304	0.01%
2019/05/17	10	35.43	7	35.42	34.55	3	16,364	0.02%
2019/05/16	9	35.76	4	36.44	35.50	5	16,401	0.03%
2019/05/15	9	36.58	26	36.78	36.70	-17	16,463	-0.10%
2019/05/14	29	35.50	7	35.51	35.65	22	16,506	0.13%
2019/05/13	38	35.51	45	36.23	35.40	-7	16,473	-0.04%
2019/05/10	23	36.91	35.1	36.44	36.45	-12.1	16,462	-0.07%
2019/05/09	58	37.88	51	37.06	37.20	7	16,372	0.04%
2019/05/08	19.1	37.90	10	38.13	37.50	9.1	16,549	0.05%
2019/05/07	45	39.44	63	39.83	39.20	-18	16,842	-0.11%
2019/05/06	12	41.95	31	41.92	41.50	-19	16,539	-0.11%
2019/05/03	26	42.79	6	42.93	42.90	20	16,507	0.12%
2019/05/02	3	42.82	14	42.93	43.05	-11	16,608	-0.07%
2019/04/30	5	41.33	8	41.36	41.80	-3	16,598	-0.02%
2019/04/29	26	41.20	23	41.29	41.20	3	16,873	0.02%
2019/04/26	6	41.42	0	0.00	41.20	6	16,896	0.04%
2019/04/25	8	41.99	3	42.00	42.00	5	17,209	0.03%
2019/04/24	6	42.94	1	42.80	42.45	5	17,234	0.03%
2019/04/23	8	42.67	22	42.53	42.60	-14	17,276	-0.08%
2019/04/22	2	43.05	3	43.63	43.15	-1	17,522	-0.01%
2019/04/19	28	43.28	7	42.79	42.70	21	17,712	0.12%
2019/04/18	67	43.52	38	43.13	42.15	29	17,796	0.16%
2019/04/17	39	45.13	64	44.85	44.30	-25	17,877	-0.14%
2019/04/16	23	44.15	12	43.99	44.50	11	17,684	0.06%
2019/04/15	37	43.73	28	43.93	43.90	9	17,630	0.05%
2019/04/12	39	43.75	54	43.97	43.75	-15	17,456	-0.09%
2019/04/11	41	43.49	19	43.65	43.00	22	17,228	0.13%
2019/04/10	57	43.89	88.6	43.36	44.25	-31.6	16,912	-0.19%
2019/04/09	46	41.95	34	41.87	42.00	12	15,995	0.08%
2019/04/08	16	41.54	16	41.94	40.90	0	15,740	0.00%
2019/04/03	20	40.52	3	40.50	40.45	17	15,536	0.11%
2019/04/02	7	41.08	20	41.14	40.80	-13	15,407	-0.08%
2019/04/01	4	40.14	0	0.00	40.15	4	15,066	0.03%
2019/03/29	4	39.96	17	39.99	39.95	-13	14,931	-0.09%
2019/03/28	18	39.51	18	39.83	39.55	0	14,844	0.00%
2019/03/27	43	39.80	21	40.23	39.85	22	14,968	0.15%
2019/03/26	7	39.24	10	39.44	39.20	-3	14,863	-0.02%
2019/03/25	47	39.26	14	39.27	38.85	33	14,975	0.22%
2019/03/22	27	40.95	37	40.98	40.60	-10	14,881	-0.07%
2019/03/21	19	40.18	1.1	40.61	40.10	17.9	14,527	0.12%
2019/03/20	91	40.49	63	40.32	40.35	28	14,483	0.19%
2019/03/19	168	41.36	61	41.54	39.55	107	14,288	0.75%	大買/鉅額交易
2019/03/18	53	39.92	71.6	40.22	41.15	-18.6	13,620	-0.14%
2019/03/15	11	37.48	50	37.95	37.45	-39	13,140	-0.30%
2019/03/14	7	36.94	53	36.76	36.80	-46	12,936	-0.36%
2019/03/13	18	36.23	21	36.49	36.20	-3	13,061	-0.02%
2019/03/12	19	36.26	53	36.43	36.00	-34	13,193	-0.26%
2019/03/11	31	36.50	20	36.44	36.25	11	13,291	0.08%
2019/03/08	126	35.59	7	35.65	36.00	119	13,536	0.88%	大買/鉅額交易
2019/03/07	90	35.99	9	35.42	35.60	81	14,841	0.55%
2019/03/06	12	37.31	10	37.55	37.25	2	15,111	0.01%
2019/03/05	37	37.60	13	38.18	37.50	24	15,338	0.16%
2019/03/04	20	37.64	41	37.44	37.90	-21	15,348	-0.14%
2019/02/27	22	36.90	4	36.98	36.80	18	15,395	0.12%
2019/02/26	26	37.63	25	37.95	37.45	1	15,447	0.01%
2019/02/25	101	38.45	90	38.21	38.00	11	15,655	0.07%	大買/
2019/02/22	24	37.08	8	37.17	37.10	16	15,441	0.10%
2019/02/21	43	37.13	36	36.53	36.55	7	15,576	0.04%
2019/02/20	6	37.04	11	37.19	37.00	-5	15,698	-0.03%
2019/02/19	1	36.55	13	36.49	36.55	-12	15,945	-0.08%
2019/02/18	12	36.05	10	36.15	35.90	2	16,167	0.01%
2019/02/15	33	35.49	28	35.61	35.35	5	16,495	0.03%
2019/02/14	25	36.91	7	36.83	36.50	18	17,457	0.10%
2019/02/13	15	36.39	10	36.35	36.20	5	17,620	0.03%
2019/02/12	13	37.32	21	37.36	37.10	-8	17,598	-0.05%
2019/02/11	29	36.84	15	36.84	36.80	14	17,833	0.08%
2019/01/30	25	36.77	34	36.73	36.55	-9	17,875	-0.05%
2019/01/29	30	37.01	18	37.15	37.00	12	17,804	0.07%
2019/01/28	29.1	36.63	51	37.36	37.95	-22	17,508	-0.13%
2019/01/25	9	34.79	15	34.79	34.80	-6	17,053	-0.04%
2019/01/24	8	34.49	28	34.78	34.45	-20	17,031	-0.12%
2019/01/23	7	34.57	6	34.47	34.50	1	17,032	0.01%
2019/01/22	11	34.16	3	34.37	34.00	8	16,931	0.05%
2019/01/21	13	34.24	18	34.20	34.10	-5	16,789	-0.03%
2019/01/18	1	33.05	6	33.02	32.95	-5	16,517	-0.03%
2019/01/17	32	32.79	21	33.15	32.85	11	16,516	0.07%
2019/01/16	1	34.25	1	34.15	34.05	0	16,348	0.00%
2019/01/15	7	33.97	60	33.80	33.80	-53	16,294	-0.33%
2019/01/14	37	34.24	3	34.60	33.60	34	16,235	0.21%
2019/01/11	8	34.41	25	33.93	33.60	-17	15,993	-0.11%
2019/01/10	20	34.53	4	34.68	34.60	16	15,728	0.10%
2019/01/09	41	36.37	1	35.80	35.35	40	15,538	0.26%
2019/01/08	76	37.24	11	37.36	37.00	65	15,237	0.43%
2019/01/07	3	37.00	6	37.06	36.70	-3	15,272	-0.02%
2019/01/04	2	36.18	11.7	36.08	36.50	-9.7	15,269	-0.06%
2019/01/03	27.2	36.69	9	36.27	36.10	18.2	15,382	0.12%
2019/01/02	2	35.70	3	35.90	36.10	-1	15,459	-0.01%
2018/12/28	27	35.24	6	35.20	35.35	21	15,655	0.13%
2018/12/27	14	36.94	15	36.54	36.50	-1	15,552	-0.01%
2018/12/26	33	37.50	31	36.60	36.20	2	15,523	0.01%
2018/12/25	29	36.23	22	36.07	36.05	7	15,419	0.05%
2018/12/24	19	36.00	13	36.28	36.60	6	15,423	0.04%
2018/12/22	11	36.00	18	36.23	36.00	-7	15,442	-0.05%
2018/12/21	18	35.92	18	36.39	36.30	0	15,495	0.00%
2018/12/20	46	36.35	3	36.15	35.90	43	15,428	0.28%
2018/12/19	27	38.22	6	38.39	38.15	21	15,382	0.14%
2018/12/18	9	38.86	19	38.83	38.80	-10	15,267	-0.07%
2018/12/17	8	38.09	0	0.00	37.75	8	15,081	0.05%
2018/12/14	3	39.13	2	39.30	38.65	1	14,964	0.01%
2018/12/13	12	38.88	6	38.78	38.90	6	14,878	0.04%
2018/12/12	23	39.59	15	39.45	39.45	8	14,731	0.05%
2018/12/11	12	39.38	9	39.07	39.15	3	14,594	0.02%
2018/12/10	31	39.65	42	39.65	39.50	-11	14,454	-0.08%
2018/12/07	6	43.18	3	43.33	42.80	3	14,188	0.02%
2018/12/06	51	43.76	57	43.14	42.55	-6	14,100	-0.04%
2018/12/05	22	46.16	40	46.49	46.45	-18	13,891	-0.13%
2018/12/04	16	46.77	2	46.75	46.35	14	13,879	0.10%
2018/12/03	18	46.61	15	46.44	47.25	3	13,881	0.02%
2018/11/30	71	47.42	41	47.23	45.55	30	13,493	0.22%
2018/11/29	50	47.66	60	47.79	47.00	-10	12,082	-0.08%
2018/11/28	13	44.74	19	44.65	45.30	-6	11,511	-0.05%
2018/11/27	12	42.68	28	42.11	43.15	-16	11,258	-0.14%
2018/11/26	15	41.62	41	41.54	41.40	-26	11,163	-0.23%
2018/11/23	2	42.70	30.1	42.59	41.90	-28.1	10,973	-0.26%
2018/11/22	80	44.24	27	43.78	42.60	53	10,822	0.49%
2018/11/21	29	42.99	34	43.15	43.00	-5	10,409	-0.05%
2018/11/20	39	42.62	61	42.63	42.80	-22	10,156	-0.22%
2018/11/19	35	42.33	29	42.54	41.85	6	9,861	0.06%
2018/11/16	38	43.17	29	43.65	43.00	9	9,654	0.09%
2018/11/15	41	42.67	44	43.10	42.90	-3	9,436	-0.03%
2018/11/14	40	43.71	48.1	43.91	43.00	-8.1	9,140	-0.09%
2018/11/13	80	43.74	67	44.57	44.55	13	8,732	0.15%
2018/11/12	5	41.18	8	41.28	42.35	-3	7,639	-0.04%
2018/11/09	11	38.85	13	38.61	38.50	-2	7,419	-0.03%
2018/11/08	23	38.89	13	39.40	39.10	10	7,418	0.14%
2018/11/07	12	35.65	11	35.91	37.15	1	7,128	0.01%
2018/11/06	4	34.49	2	34.90	33.80	2	7,101	0.03%
2018/11/05	7	35.49	2	35.28	34.85	5	7,288	0.07%
2018/11/02	0	35.70	0	0.00	35.70	0	7,240	0.00%
2018/11/01	7	34.94	8	34.56	34.90	-1	7,135	-0.01%
2018/10/31	2	33.38	3	33.17	33.60	-1	7,146	-0.01%
2018/10/30	5	32.80	7	32.82	32.70	-2	7,060	-0.03%
2018/10/29	1	31.50	1	31.75	31.70	0	6,981	0.00%
2018/10/26	10	31.39	0	0.00	31.15	10	6,938	0.14%
2018/10/25	10	31.85	2	31.85	31.70	8	6,878	0.12%
2018/10/24	3	34.70	15.4	34.69	33.40	-12.4	6,787	-0.18%
2018/10/23	0	0.00	1	33.35	33.00	-1	6,567	-0.02%
2018/10/22	2	33.18	1	32.90	33.80	1	6,553	0.02%
2018/10/19	11	31.40	2	32.15	32.20	9	6,460	0.14%
2018/10/18	1	31.65	3	31.68	31.65	-2	6,359	-0.03%
2018/10/17	1	31.35	1	31.45	31.10	0	6,306	0.00%
2018/10/16	6	31.87	0	0.00	31.85	6	6,232	0.10%
2018/10/15	27	30.40	1	30.60	32.10	26	6,185	0.42%
2018/10/12	3	30.83	7	31.01	31.10	-4	6,113	-0.07%
2018/10/11	12	31.05	4	30.44	30.40	8	6,168	0.13%
2018/10/09	28	34.35	3	34.67	33.75	25	5,982	0.42%
2018/10/08	26	35.62	22	35.47	35.50	4	5,802	0.07%
2018/10/05	5	37.79	5	37.78	38.40	0	5,547	0.00%
2018/10/03	5	39.34	0	0.00	38.90	5	5,353	0.09%
2018/10/01	2	39.93	6	39.90	39.90	-4	5,281	-0.08%
2018/09/28	8	41.30	1	40.90	40.60	7	5,253	0.13%
2018/09/27	5	42.26	0	0.00	42.20	5	5,235	0.10%
2018/09/26	7	43.04	8	43.06	43.05	-1	5,288	-0.02%
2018/09/25	0	40.10	0	0.00	40.35	0	5,267	0.00%
2018/09/21	2	40.00	1.5	40.00	39.90	0.5	5,244	0.01%
2018/09/20	5	40.00	3	39.40	39.40	2	5,200	0.04%
2018/09/19	3	39.90	11	39.92	40.05	-8	5,207	-0.15%
2018/09/18	0	0.00	1	39.10	38.50	-1	5,175	-0.02%
2018/09/17	10	39.86	2	39.35	39.30	8	5,159	0.16%
2018/09/14	9	40.05	3	40.30	40.10	6	5,128	0.12%
2018/09/13	137	39.35	6	39.27	39.30	131	5,096	2.57%	大買/鉅額交易
2018/09/12	5	38.60	0	0.00	39.30	5	5,099	0.10%
2018/09/11	4	39.13	0	0.00	38.80	4	5,147	0.08%
2018/09/10	6	39.12	3	39.50	37.20	3	5,086	0.06%
2018/09/07	8	40.31	7	40.78	39.90	1	5,012	0.02%
2018/09/05	2	43.65	0	0.00	43.45	2	4,887	0.04%
2018/08/31	0	0.00	10	44.54	44.60	-10	4,955	-0.20%
2018/08/30	1	44.10	1	44.50	44.10	0	4,956	0.00%
2018/08/29	0	0.00	5	44.70	44.65	-5	5,025	-0.10%
2018/08/28	1	44.20	0	0.00	44.40	1	5,106	0.02%
2018/08/27	2	44.30	1	44.15	44.10	1	5,144	0.02%
2018/08/23	2	43.85	6	43.72	44.15	-4	5,221	-0.08%
2018/08/22	7	44.62	16	44.87	44.35	-9	5,244	-0.17%
2018/08/21	3.2	42.23	1	42.50	42.05	2.2	5,029	0.04%
2018/08/20	3.1	42.58	1	42.70	42.10	2.1	5,034	0.04%
2018/08/16	9	42.61	4	41.95	43.55	5	5,097	0.10%
2018/08/15	12	43.11	7	43.89	42.85	5	5,021	0.10%
2018/08/14	4	45.70	5	45.73	46.15	-1	4,878	-0.02%
2018/08/13	3	46.63	4	46.33	47.05	-1	4,842	-0.02%
2018/08/10	31	47.72	6	49.07	47.05	25	4,764	0.52%
2018/08/09	11	51.61	0	0.00	51.60	11	4,683	0.23%
2018/08/08	2	51.70	3.1	52.44	52.60	-1.1	4,743	-0.02%
2018/08/07	11	52.87	16	52.39	52.40	-5	4,823	-0.10%
2018/08/06	7	55.24	5	55.46	55.40	2	4,710	0.04%
2018/08/03	10	54.55	1	54.80	54.80	9	4,733	0.19%
2018/08/02	7	54.84	5	54.90	54.00	2	4,757	0.04%
2018/08/01	0	0.00	10	54.44	54.60	-10	4,796	-0.21%
2018/07/31	1	54.80	2	53.90	53.90	-1	4,998	-0.02%
2018/07/30	3	54.27	2	53.90	53.90	1	5,051	0.02%
2018/07/27	9	54.30	48	54.20	54.80	-39	5,066	-0.77%
2018/07/26	0	0.00	1	53.50	53.20	-1	5,053	-0.02%
2018/07/25	2	53.60	2	53.40	53.40	0	5,193	0.00%
2018/07/23	6	53.60	6	53.50	53.40	0	5,553	0.00%
2018/07/20	0	0.00	1	53.80	53.70	-1	5,622	-0.02%
2018/07/19	8	54.30	17	54.21	53.70	-9	5,615	-0.16%
2018/07/18	15	54.49	14	54.77	55.00	1	5,598	0.02%
2018/07/17	4	52.90	10	53.30	52.50	-6	5,448	-0.11%
2018/07/16	1	52.90	1	52.70	52.80	0	5,456	0.00%
2018/07/13	1	51.60	1	51.80	52.80	0	5,476	0.00%
2018/07/11	2	51.15	1	51.80	51.10	1	5,609	0.02%
2018/07/10	2	51.35	0	51.50	51.20	2	5,642	0.04%
2018/07/09	24	50.91	26	51.29	51.90	-2	5,687	-0.04%
2018/07/06	8	51.16	7	51.59	51.70	1	5,681	0.02%
2018/07/05	1	51.10	3	51.80	51.30	-2	5,724	-0.03%
2018/07/04	41	51.49	8	51.50	50.60	33	5,784	0.57%
2018/07/03	24	53.53	10	53.14	52.80	14	5,779	0.24%
2018/07/02	3	56.80	0	0.00	56.60	3	5,676	0.05%
2018/06/29	0	0.00	10	56.70	56.90	-10	5,851	-0.17%
2018/06/28	17	55.90	0	0.00	55.80	17	6,004	0.28%
2018/06/27	11	57.00	11	56.81	56.90	0	6,064	0.00%
2018/06/26	10.1	55.90	0	0.00	56.00	10.1	6,129	0.16%
2018/06/25	0	0.00	1	57.20	56.60	-1	6,399	-0.02%
2018/06/22	2	56.90	0	0.00	56.70	2	6,855	0.03%
2018/06/21	4	57.05	4	57.00	56.50	0	6,885	0.00%
2018/06/20	6	57.42	3.9	57.49	56.90	2.1	6,973	0.03%
2018/06/19	10	59.00	1	59.80	59.00	9	7,225	0.12%
2018/06/15	4.1	59.33	0	0.00	59.30	4.1	7,445	0.06%
2018/06/14	17	59.92	15	60.53	59.50	2	7,359	0.03%
2018/06/13	0	0.00	2	59.75	59.90	-2	7,333	-0.03%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/11	12	59.83	2	59.60	59.60	10	7,387	0.14%
2018/06/08	0.1	60.20	11	60.45	60.20	-10.9	7,373	-0.15%
2018/06/07	3	60.00	0	0.00	59.70	3	7,417	0.04%
2018/06/06	4	61.05	3	61.13	60.60	1	7,372	0.01%
2018/06/05	5	59.72	7	59.56	59.90	-2	7,306	-0.03%
2018/06/04	2	59.20	0	0.00	59.20	2	7,203	0.03%
2018/06/01	1	58.50	1	58.80	58.50	0	7,200	0.00%
2018/05/31	5	58.80	0	0.00	58.60	5	7,188	0.07%
2018/05/30	0	0.00	4	58.93	58.50	-4	7,156	-0.06%
2018/05/29	1	58.20	2	58.65	58.30	-1	7,114	-0.01%
2018/05/28	2	59.10	2	59.00	58.60	0	7,133	0.00%
2018/05/25	2	58.05	0	0.00	58.20	2	7,156	0.03%
2018/05/24	0	0.00	4	59.00	59.10	-4	7,129	-0.06%
2018/05/23	1	57.10	0	0.00	57.20	1	7,063	0.01%
2018/05/22	1	59.00	1	59.20	58.10	0	7,053	0.00%
2018/05/21	0	0.00	12	59.00	58.70	-12	7,088	-0.17%
2018/05/18	21	58.88	2	58.60	58.30	19	7,084	0.27%
2018/05/17	9	60.47	17	60.27	59.50	-8	7,133	-0.11%
2018/05/16	7.1	58.87	5	59.30	58.40	2.1	6,987	0.03%
2018/05/15	6	57.80	18	58.88	57.80	-12	7,014	-0.17%
2018/05/14	17	57.06	1	56.80	56.80	16	7,104	0.23%
2018/05/10	3	56.77	4	56.43	56.50	-1	7,105	-0.01%
2018/05/09	1	56.70	0	0.00	56.40	1	7,127	0.01%
2018/05/08	15	58.81	3	58.49	57.50	12	7,379	0.16%
2018/05/07	16.1	58.19	3	56.70	56.70	13.1	7,288	0.18%
2018/05/04	3	58.80	1	59.30	58.50	2	7,268	0.03%
2018/05/03	0	0.00	16	58.05	58.10	-16	7,256	-0.22%
2018/05/02	9	59.26	4	59.33	58.40	5	7,308	0.07%
2018/04/30	6	58.82	12	59.10	60.50	-6	7,271	-0.08%
2018/04/27	31	56.64	2	57.45	55.00	29	7,150	0.41%
2018/04/26	15	59.41	0	0.00	57.40	15	7,033	0.21%
2018/04/25	1	60.00	2	60.65	60.70	-1	6,981	-0.01%
2018/04/24	0	0.00	1	60.60	60.00	-1	7,009	-0.01%
2018/04/23	19	61.26	0	0.00	61.20	19	7,046	0.27%
2018/04/20	0	0.00	1	62.30	62.50	-1	7,074	-0.01%
2018/04/19	9	61.62	1	61.40	61.50	8	7,065	0.11%
2018/04/18	0	0.00	64	61.81	61.80	-64	7,038	-0.91%
2018/04/17	6	62.15	2	62.40	61.80	4	7,018	0.06%
2018/04/16	10	62.10	0	0.00	62.10	10	6,974	0.14%
2018/04/13	8	63.41	2	63.40	63.00	6	6,967	0.09%
2018/04/12	7	63.59	6.1	63.82	63.60	0.9	7,059	0.01%
2018/04/11	3.1	63.87	2	64.60	63.70	1.1	7,116	0.02%
2018/04/10	23	65.77	6	65.17	64.50	17	7,222	0.24%
2018/04/09	13	67.91	7	69.74	66.50	6	7,178	0.08%
2018/04/03	4	67.20	2	67.20	67.60	2	7,098	0.03%
2018/04/02	76	68.51	19.1	68.76	67.30	57	7,089	0.80%
2018/03/31	1.6	68.04	13.1	67.95	68.10	-11.5	6,997	-0.16%
2018/03/30	0	0.00	12	66.93	66.30	-12	6,861	-0.17%
2018/03/29	2	66.55	3.2	66.43	66.30	-1.2	6,865	-0.02%
2018/03/28	18	66.56	8	67.08	66.20	10	6,917	0.14%
2018/03/27	11	65.86	41	66.45	67.00	-30	7,085	-0.42%
2018/03/26	17	63.07	2	64.20	63.00	15	6,669	0.22%
2018/03/23	15	63.92	6	64.13	63.90	9	6,718	0.13%
2018/03/22	18.6	67.44	22	67.85	66.00	-3.4	6,790	-0.05%
2018/03/21	15	65.41	32	64.61	67.60	-17	6,851	-0.25%
2018/03/20	15	61.93	1	62.00	62.00	14	6,794	0.21%
2018/03/19	0	0.00	1	62.70	62.40	-1	6,891	-0.01%
2018/03/16	0	0.00	12	62.98	62.30	-12	6,897	-0.17%
2018/03/15	11	61.90	0	0.00	61.80	11	6,835	0.16%
2018/03/14	10	62.50	6	62.25	62.30	4	6,820	0.06%
2018/03/13	2	63.00	12	63.02	63.00	-10	6,827	-0.15%
2018/03/12	0	0.00	2	61.65	62.00	-2	6,802	-0.03%
2018/03/09	0	0.00	10	61.30	61.10	-10	6,828	-0.15%
2018/03/08	5	60.90	3	61.20	61.10	2	6,825	0.03%
2018/03/07	1	60.00	1	60.10	60.50	0	6,847	0.00%
2018/03/05	11	60.54	0	0.00	60.50	11	6,887	0.16%
2018/03/02	2	61.20	0	0.00	61.00	2	6,868	0.03%
2018/03/01	2	60.60	5	60.70	61.40	-3	6,871	-0.04%
2018/02/27	8	61.85	0	0.00	61.00	8	6,895	0.12%
2018/02/26	1	62.50	0	0.00	62.20	1	6,970	0.01%
2018/02/23	2	62.60	1	62.80	62.50	1	7,025	0.01%
2018/02/22	6	62.10	1	62.20	62.00	5	7,022	0.07%
2018/02/21	11	62.17	2.1	62.24	63.00	8.9	7,023	0.13%
2018/02/12	6.1	59.92	0	0.00	59.90	6.1	6,981	0.09%
2018/02/09	9	59.04	12	58.87	60.00	-3	7,002	-0.04%
2018/02/08	2	62.80	0	0.00	62.10	2	6,923	0.03%
2018/02/07	18	63.69	2	63.85	63.50	16	6,972	0.23%
2018/02/06	24	62.80	13	66.08	62.30	11	6,922	0.16%
2018/02/05	13.1	68.69	5	68.60	68.60	8.1	6,841	0.12%
2018/02/02	3	70.40	0	0.00	70.60	3	6,869	0.04%
2018/02/01	4	70.75	1	71.20	70.50	3	6,928	0.04%
2018/01/31	30.2	73.51	20	73.24	71.00	10.2	6,891	0.15%
2018/01/30	8	71.23	14	71.31	71.40	-6	6,613	-0.09%
2018/01/29	2	70.30	5.1	70.59	70.20	-3.1	6,547	-0.05%
2018/01/26	2.1	68.81	1	69.20	69.30	1.1	6,519	0.02%
2018/01/25	19	69.64	1	70.40	68.60	18	6,529	0.28%
2018/01/24	3	69.40	0	0.00	69.20	3	6,512	0.05%
2018/01/23	2	70.30	1.1	69.51	69.50	1	6,482	0.01%
2018/01/22	0	0.00	1	71.20	71.20	-1	6,471	-0.02%
2018/01/19	0	71.10	2.1	71.49	71.10	-2	6,489	-0.03%
2018/01/18	13	72.93	0	0.00	72.00	13	6,477	0.20%
2018/01/17	4	73.00	3.7	72.76	73.00	0.3	6,488	0.00%
2018/01/16	0	0.00	3	72.90	72.60	-3	6,478	-0.05%
2018/01/15	2	71.95	1	72.50	71.80	1	6,461	0.02%
2018/01/12	5	70.86	11	70.94	71.30	-6	6,496	-0.09%
2018/01/11	27	70.61	4	71.05	70.20	23	6,582	0.35%
2018/01/10	5	71.62	29	71.50	70.80	-24	6,671	-0.36%
2018/01/09	12.7	72.21	9	72.58	72.30	3.7	6,799	0.05%
2018/01/08	35.2	72.75	17	72.85	72.00	18.2	6,845	0.27%
2018/01/05	7	75.77	9.1	75.81	75.20	-2.1	6,877	-0.03%
2018/01/04	9	75.36	21.3	76.02	75.60	-12.3	6,877	-0.18%
2018/01/03	9.1	74.29	16	74.83	74.20	-7	6,916	-0.10%
2018/01/02	3	73.83	11	73.81	73.90	-8	6,985	-0.11%