宏達電 (2498)-凱基-三重券商分點個股進出

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
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

宏達電 (2498)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	10	41.90	5	41.85	42.45	5	4,553	0.11%
2024/05/07	8	41.94	7.2	41.81	42.00	0.9	4,588	0.02%
2024/05/06	0	42.90	1	42.60	42.80	-1	4,583	-0.02%
2024/05/03	0	43.20	3	43.15	42.85	-3	4,605	-0.07%
2024/05/02	0	0.00	5	43.15	42.65	-5	4,628	-0.11%
2024/04/30	13	42.77	0	0.00	42.65	13	4,710	0.28%
2024/04/29	0	43.35	14	43.26	43.40	-14	4,755	-0.29%
2024/04/26	5	42.30	5	42.35	42.05	0	4,783	0.00%
2024/04/25	7	41.57	0	0.00	41.70	7	4,837	0.15%
2024/04/24	0	42.65	0	0.00	42.40	0	4,880	0.00%
2024/04/23	14	41.85	5	42.25	42.15	9	4,994	0.18%
2024/04/22	11	41.57	12	42.00	41.45	-1	5,075	-0.02%
2024/04/19	20.2	42.27	1	42.95	41.45	19.2	5,086	0.38%
2024/04/18	11	42.79	15	42.81	43.25	-4	5,124	-0.08%
2024/04/17	8	43.03	0	0.00	42.80	8	5,293	0.15%
2024/04/16	19.1	43.81	27	43.63	42.90	-7.9	5,669	-0.14%
2024/04/15	10	45.58	10	45.73	45.15	0	6,724	0.00%
2024/04/12	12	45.92	0	46.50	46.05	12	7,381	0.16%
2024/04/11	10	45.91	40	45.58	45.55	-30	7,361	-0.41%
2024/04/10	3	46.45	0	0.00	46.40	3	7,393	0.04%
2024/04/09	8	46.48	0	0.00	46.65	8	7,483	0.11%
2024/04/08	5	47.30	3	47.25	47.45	2	7,516	0.03%
2024/04/03	13	46.87	0	0.00	47.20	13	7,548	0.17%
2024/04/02	4	47.65	0	0.00	47.50	4	7,602	0.05%
2024/04/01	0	48.05	9	48.20	48.25	-9	7,772	-0.12%
2024/03/29	10	47.37	3	47.55	47.20	7	7,874	0.09%
2024/03/28	4	47.48	1	47.85	47.65	3	8,335	0.04%
2024/03/27	2	47.75	8	48.29	47.65	-6	8,601	-0.07%
2024/03/26	7	47.64	1	47.95	47.85	6	8,590	0.07%
2024/03/25	13	48.67	23	48.61	48.00	-10	8,579	-0.12%
2024/03/22	4	46.93	0	0.00	47.45	4	8,472	0.05%
2024/03/21	22	47.13	14	46.74	47.05	8	8,556	0.09%
2024/03/19	4	45.58	19	45.42	45.65	-15	9,139	-0.16%
2024/03/18	0	0.00	1	45.50	45.80	-1	9,152	-0.01%
2024/03/15	4	45.25	1	45.25	45.15	3	9,180	0.03%
2024/03/14	8	45.75	16	46.35	45.50	-8	9,179	-0.09%
2024/03/13	3	46.09	7	46.31	45.90	-4	9,195	-0.04%
2024/03/12	0	0.00	1	46.60	47.25	-1	9,209	-0.01%
2024/03/11	3	46.37	0	0.00	46.20	3	9,198	0.03%
2024/03/08	4	46.12	19	46.36	45.90	-15	9,224	-0.16%
2024/03/07	4	47.24	4	47.55	47.00	0	9,146	0.00%
2024/03/06	24.1	47.49	16	47.38	47.10	8.1	9,092	0.09%
2024/03/05	17	49.18	12	49.27	48.90	5	8,969	0.06%
2024/03/04	4	49.58	42	49.53	49.20	-38	8,958	-0.42%
2024/03/01	1	48.85	3	49.02	48.95	-2	8,982	-0.02%
2024/02/29	3	48.90	2	48.75	48.75	1	8,985	0.01%
2024/02/27	47	49.32	10	50.55	48.60	37	9,009	0.41%
2024/02/26	8	48.68	2	48.63	49.00	6	8,870	0.07%
2024/02/23	6	48.73	0	0.00	48.50	6	8,971	0.07%
2024/02/22	15	49.06	1	49.60	49.00	14	8,973	0.16%
2024/02/21	4	49.38	2	50.00	49.55	2	9,009	0.02%
2024/02/20	9	49.47	0	0.00	49.20	9	9,182	0.10%
2024/02/19	2.1	50.20	2	50.35	50.00	0.1	9,162	0.00%
2024/02/16	4	49.65	8	49.66	50.00	-4	9,254	-0.04%
2024/02/15	1	49.05	2	48.85	49.35	-1	9,323	-0.01%
2024/02/05	7	49.29	0	0.00	49.05	7	9,356	0.07%
2024/02/02	8	50.55	7	50.29	50.00	1	9,286	0.01%
2024/02/01	1	49.85	8	50.55	50.70	-7	9,271	-0.08%
2024/01/31	1	49.45	1	49.20	49.10	0	9,321	0.00%
2024/01/30	2	49.85	2	49.80	49.50	0	9,409	0.00%
2024/01/29	2	50.20	0	0.00	50.50	2	9,445	0.02%
2024/01/26	2.1	50.00	2	50.10	50.00	0.1	9,673	0.00%
2024/01/25	12	51.01	1	50.50	50.50	11	9,699	0.11%
2024/01/24	3	52.03	5	52.76	51.40	-2	9,681	-0.02%
2024/01/23	1	51.60	8	52.25	51.70	-7	9,628	-0.07%
2024/01/22	5.1	51.06	6	51.32	51.50	-0.9	9,589	-0.01%
2024/01/19	3	50.33	0	0.00	50.30	3	9,606	0.03%
2024/01/18	1	49.65	0	0.00	50.40	1	9,580	0.01%
2024/01/17	2	49.78	1	49.30	49.15	1	9,534	0.01%
2024/01/16	3.1	50.50	2	50.40	50.30	1.1	9,430	0.01%
2024/01/15	1	51.70	31	51.79	51.30	-30	9,357	-0.32%
2024/01/12	1	51.60	1	51.60	51.60	0	9,351	0.00%
2024/01/11	5	52.32	5	52.68	52.10	0	9,297	0.00%
2024/01/10	34	52.92	2.1	51.94	52.20	31.9	9,242	0.35%
2024/01/09	45.1	54.07	31	54.64	54.70	14.1	8,994	0.16%
2024/01/08	3	52.77	20.1	53.15	52.90	-17.1	7,866	-0.22%
2024/01/05	4	48.78	4	49.00	48.90	0	7,192	0.00%
2024/01/04	8	49.02	8	48.66	48.65	0	7,219	0.00%
2024/01/03	3	49.60	2	49.40	49.40	1	7,236	0.01%
2024/01/02	3	51.17	5	51.60	50.70	-2	7,178	-0.03%
2023/12/29	5	51.60	5	51.54	51.30	0	7,236	0.00%
2023/12/28	8	51.89	1	51.90	51.60	7	7,246	0.10%
2023/12/27	5	52.22	6	52.55	52.10	-1	7,194	-0.01%
2023/12/26	7	51.60	1	51.50	51.50	6	7,015	0.09%
2023/12/25	15	53.07	13	53.16	52.00	2	6,901	0.03%
2023/12/22	7	51.16	20.5	51.25	51.20	-13.5	6,432	-0.21%
2023/12/21	2	48.90	3	49.00	49.15	-1	6,176	-0.02%
2023/12/20	1	49.00	0	0.00	49.55	1	6,172	0.02%
2023/12/19	1	48.85	0	0.00	48.65	1	6,148	0.02%
2023/12/18	10	49.34	0	0.00	49.25	10	6,148	0.16%
2023/12/15	10	51.28	2	51.55	50.80	8	6,065	0.13%
2023/12/14	18	51.61	40.1	51.43	52.00	-22.1	5,873	-0.38%
2023/12/13	1	48.35	2	48.58	48.30	-1	5,425	-0.02%
2023/12/12	3	48.83	1	48.65	48.30	2	5,435	0.04%
2023/12/11	0	0.00	1	48.70	48.70	-1	5,466	-0.02%
2023/12/08	10	48.85	12	48.93	48.85	-2	5,475	-0.04%
2023/12/07	2	49.10	0	0.00	48.40	2	5,460	0.04%
2023/12/04	1	49.76	1	50.10	49.75	0	5,473	0.00%
2023/12/01	0	49.55	0	0.00	49.45	0	5,453	0.00%
2023/11/30	1	49.90	7	50.19	50.20	-6	5,414	-0.11%
2023/11/29	14	49.84	1	50.00	49.65	13	5,370	0.24%
2023/11/28	4	49.05	12	49.69	50.00	-8	5,348	-0.15%
2023/11/27	4	48.95	5	48.74	48.45	-1	5,299	-0.02%
2023/11/24	6	49.17	5	49.05	49.05	1	5,291	0.02%
2023/11/23	9	50.13	6	50.11	50.10	3	5,249	0.06%
2023/11/22	1	49.95	4.1	50.22	50.00	-3.1	5,226	-0.06%
2023/11/21	6	49.06	16	49.30	49.30	-10	5,125	-0.20%
2023/11/20	9	49.17	0	0.00	49.15	9	5,091	0.18%
2023/11/17	16	49.39	21.1	49.28	49.45	-5.1	5,037	-0.10%
2023/11/16	1	47.65	1	48.05	48.15	0	4,841	0.00%
2023/11/15	3	47.88	10	48.08	48.00	-7	4,817	-0.15%
2023/11/14	15	47.17	15	47.18	47.20	0	4,728	0.00%
2023/11/13	2	47.20	3	46.45	46.75	-1	4,668	-0.02%
2023/11/10	3	46.25	0	46.40	45.90	3	4,645	0.06%
2023/11/09	5	46.53	0	0.00	46.30	5	4,668	0.11%
2023/11/08	19	46.99	27	47.43	47.40	-8	4,731	-0.17%
2023/11/07	6	46.13	3	45.90	46.05	3	4,652	0.06%
2023/11/06	20	47.93	22	48.12	48.10	-2	4,602	-0.04%
2023/11/03	60	47.56	67	47.96	47.40	-7	4,549	-0.15%
2023/11/02	4	45.61	3	45.73	45.85	1	4,356	0.02%
2023/11/01	0	0.00	5	44.20	44.75	-5	4,470	-0.11%
2023/10/31	1	44.95	13	44.37	44.10	-12	4,598	-0.26%
2023/10/27	16	46.61	21	47.21	46.00	-5	4,872	-0.10%
2023/10/26	4.1	45.31	2	45.55	45.15	2.1	4,880	0.04%
2023/10/25	5	46.51	4	46.48	46.60	1	4,945	0.02%
2023/10/20	4	45.11	2	45.40	45.70	2	5,146	0.04%
2023/10/19	7.2	45.76	1	45.85	45.85	6.2	5,182	0.12%
2023/10/18	15	46.34	4	46.91	46.60	11	5,274	0.21%
2023/10/17	42	49.30	21	49.49	48.10	21	5,172	0.41%
2023/10/16	5	49.44	2	49.05	49.05	3	5,121	0.06%
2023/10/13	4	49.91	3	50.00	50.10	1	5,240	0.02%
2023/10/12	21	50.47	21	50.14	50.30	0	5,366	0.00%
2023/10/11	11	49.43	5	49.64	49.25	6	5,491	0.11%
2023/10/06	3	49.65	2	50.15	49.65	1	5,673	0.02%
2023/10/05	1	50.30	14	49.77	50.30	-13	6,014	-0.22%
2023/10/04	6	47.60	3	47.58	47.45	3	6,175	0.05%
2023/10/03	4	49.01	1	49.55	48.75	3	6,183	0.05%
2023/10/02	20	49.10	22	49.16	49.10	-2	6,297	-0.03%
2023/09/28	32	48.31	0	0.00	48.10	32	6,410	0.50%
2023/09/27	3	48.70	2	48.70	48.60	1	6,431	0.02%
2023/09/26	2	48.70	32	49.00	48.65	-30	6,496	-0.46%
2023/09/25	4	49.59	4	49.84	49.45	0	6,506	0.00%
2023/09/22	7	48.61	11	48.79	49.65	-4	6,536	-0.06%
2023/09/21	4	48.89	3	48.42	48.45	1	6,600	0.02%
2023/09/20	8	49.33	2	49.63	49.20	6	6,605	0.09%
2023/09/19	3	49.63	0	0.00	49.45	3	6,662	0.05%
2023/09/18	1	50.50	1	50.30	50.50	0	6,695	0.00%
2023/09/15	4	50.50	5	50.88	50.40	-1	6,888	-0.01%
2023/09/14	4	50.85	13	50.65	50.90	-9	6,926	-0.13%
2023/09/13	1	49.55	1	50.00	49.50	0	6,999	0.00%
2023/09/12	5	49.69	4	49.80	49.80	1	7,080	0.01%
2023/09/11	9	49.83	2	50.20	49.30	7	7,089	0.10%
2023/09/08	22	50.40	2	50.30	50.10	20	7,114	0.28%
2023/09/07	8	51.36	25	51.77	51.00	-17	7,133	-0.24%
2023/09/06	3	52.10	1	53.30	51.80	2	7,155	0.03%
2023/09/05	3	53.07	8	53.00	53.00	-5	7,188	-0.07%
2023/09/04	3	52.40	0	0.00	52.70	3	7,287	0.04%
2023/09/01	1	52.30	2	52.60	52.10	-1	7,380	-0.01%
2023/08/31	3	52.77	8	53.15	52.80	-5	7,669	-0.07%
2023/08/30	1	52.50	49	52.12	52.50	-48	8,030	-0.60%
2023/08/29	36	51.39	3	51.33	51.80	33	8,139	0.41%
2023/08/28	1	50.60	0	0.00	50.40	1	8,214	0.01%
2023/08/25	2	51.15	2	51.45	51.10	0	8,264	0.00%
2023/08/24	1	50.90	0	0.00	51.10	1	8,394	0.01%
2023/08/23	1	51.50	2	51.45	51.50	-1	8,696	-0.01%
2023/08/22	2	51.10	18	50.93	50.70	-16	8,767	-0.18%
2023/08/21	1	51.20	2	51.30	51.20	-1	8,833	-0.01%
2023/08/18	3	50.63	6	51.15	50.70	-3	8,856	-0.03%
2023/08/17	3	51.07	3	50.33	51.00	0	8,893	0.00%
2023/08/16	4	49.96	4	49.70	50.40	0	8,956	0.00%
2023/08/15	9	49.87	11	49.90	50.00	-2	8,958	-0.02%
2023/08/14	6	49.20	4	49.43	49.10	2	9,137	0.02%
2023/08/11	3	50.20	1	50.80	50.10	2	9,121	0.02%
2023/08/10	10	50.67	0	0.00	50.50	10	9,128	0.11%
2023/08/09	3	52.03	1	52.10	51.90	2	9,074	0.02%
2023/08/08	6	51.78	5	51.92	51.90	1	9,086	0.01%
2023/08/07	9.1	50.76	14.5	51.39	52.30	-5.4	9,133	-0.06%
2023/08/04	21	51.53	11	51.83	51.10	10	9,024	0.11%
2023/08/02	19.1	54.19	20	53.27	52.50	-0.9	8,926	-0.01%
2023/08/01	6	55.83	1	56.70	55.60	5	8,713	0.06%
2023/07/31	7	55.91	9.8	56.26	55.80	-2.8	8,672	-0.03%
2023/07/28	7.8	56.18	0	0.00	56.00	7.8	8,619	0.09%
2023/07/27	3	57.20	7	56.76	57.20	-4	8,602	-0.05%
2023/07/26	4	55.65	8	56.44	55.50	-4	8,529	-0.05%
2023/07/25	12	55.97	5	55.82	55.70	7	8,563	0.08%
2023/07/24	15	56.83	3	56.97	56.30	12	8,609	0.14%
2023/07/21	11	56.82	26	57.22	57.80	-15	8,621	-0.17%
2023/07/20	6	56.47	11	56.74	57.00	-5	8,657	-0.06%
2023/07/19	5.5	56.03	5	56.00	55.60	0.5	8,690	0.01%
2023/07/18	8.5	57.45	2	57.15	56.70	6.5	8,788	0.07%
2023/07/17	20	58.23	13	58.36	58.50	7	8,914	0.08%
2023/07/14	9	58.76	7	58.84	58.80	2	8,991	0.02%
2023/07/13	8	58.80	12	58.95	58.40	-4	8,953	-0.04%
2023/07/12	16	58.88	10	58.58	57.70	6	8,770	0.07%
2023/07/11	8	57.66	19	57.82	58.00	-11	8,506	-0.13%
2023/07/10	4	55.78	4	56.20	55.30	0	8,312	0.00%
2023/07/07	5	56.10	3	56.23	55.90	2	8,305	0.02%
2023/07/06	9	57.16	4	57.03	56.80	5	8,385	0.06%
2023/07/05	3	57.30	1	57.40	56.80	2	8,668	0.02%
2023/07/04	2	57.20	6	57.08	57.20	-4	9,133	-0.04%
2023/07/03	2	57.25	0	0.00	57.10	2	9,220	0.02%
2023/06/30	24	57.10	8	56.75	57.10	16	9,320	0.17%
2023/06/29	6	57.37	12	57.55	57.00	-6	9,382	-0.06%
2023/06/28	34	56.50	1	56.60	56.40	33	9,417	0.35%
2023/06/27	6	56.88	1	57.30	56.40	5	9,657	0.05%
2023/06/26	3	57.53	1	58.50	57.40	2	9,898	0.02%
2023/06/21	1	58.60	11	58.53	58.70	-10	10,018	-0.10%
2023/06/20	2	58.65	1	59.00	58.70	1	9,944	0.01%
2023/06/19	3.1	59.03	52.2	59.33	58.90	-49.1	10,023	-0.49%
2023/06/16	8	60.59	2	60.45	60.50	6	10,044	0.06%
2023/06/15	1	60.20	15	60.20	60.20	-14	10,095	-0.14%
2023/06/14	2	60.45	1	61.50	60.20	1	10,260	0.01%
2023/06/13	1	61.00	8	61.10	61.00	-7	10,510	-0.07%
2023/06/12	16	60.05	18	60.29	60.20	-2	10,964	-0.02%
2023/06/09	10	60.44	13.2	61.02	60.40	-3.2	11,189	-0.03%
2023/06/08	4	61.00	1	62.20	60.40	3	11,507	0.03%
2023/06/07	27	61.80	26	61.88	62.00	1	11,855	0.01%
2023/06/06	26	61.96	23	61.19	61.00	3	12,463	0.02%
2023/06/05	22.2	64.58	100.1	64.21	63.60	-77.9	12,483	-0.62%
2023/06/02	77	63.00	5	62.84	62.90	72	12,292	0.59%
2023/06/01	5	62.02	6	62.27	62.40	-1	12,408	-0.01%
2023/05/31	4.2	61.87	4	62.23	61.80	0.2	12,681	0.00%
2023/05/30	22	61.68	19	61.81	61.80	3	13,018	0.02%
2023/05/29	7	61.63	14.6	61.15	61.50	-7.6	13,433	-0.06%
2023/05/26	8	58.68	4	59.05	58.40	4	13,751	0.03%
2023/05/25	16	59.71	13	59.76	59.40	3	14,297	0.02%
2023/05/24	1	59.60	2	59.65	59.60	-1	14,541	-0.01%
2023/05/23	8	59.84	1	60.00	60.10	7	15,234	0.05%
2023/05/22	3	60.13	3	59.80	60.30	0	15,543	0.00%
2023/05/19	6	59.02	12.5	59.03	59.00	-6.5	15,668	-0.04%
2023/05/18	11	59.14	28.1	59.61	58.90	-17.1	15,860	-0.11%
2023/05/17	4	58.15	6.7	57.93	58.40	-2.7	16,248	-0.02%
2023/05/16	7	57.53	7	57.47	57.60	0	16,400	0.00%
2023/05/15	6	56.75	3	56.93	56.60	3	16,607	0.02%
2023/05/12	5	56.52	5	56.66	57.20	0	17,142	0.00%
2023/05/11	7	56.59	2	57.95	56.00	5	17,695	0.03%
2023/05/10	0.3	57.50	3	57.17	57.50	-2.7	18,116	-0.01%
2023/05/09	3	56.70	5	57.14	56.80	-2	18,824	-0.01%
2023/05/08	2.1	57.50	2	57.60	57.40	0.1	19,949	0.00%
2023/05/05	1	57.30	1	57.00	57.30	0	21,816	0.00%
2023/05/04	2	56.75	4	56.88	56.80	-2	22,378	-0.01%
2023/05/03	4	56.45	2	57.00	56.50	2	22,607	0.01%
2023/05/02	1	57.50	3	57.40	57.50	-2	22,964	-0.01%
2023/04/28	11	56.75	14	56.89	56.70	-3	23,193	-0.01%
2023/04/27	6	56.25	1	57.00	56.20	5	23,205	0.02%
2023/04/26	3	55.63	15	56.11	56.50	-12	23,243	-0.05%
2023/04/25	12	56.59	7	56.21	55.90	5	23,544	0.02%
2023/04/24	3.5	58.16	2	58.30	58.00	1.5	23,797	0.01%
2023/04/21	20	58.69	8	58.56	58.10	12	23,910	0.05%
2023/04/20	10	60.20	1.1	59.83	59.60	8.9	23,913	0.04%
2023/04/19	11	62.18	2	62.90	61.70	9	23,949	0.04%
2023/04/18	2	64.20	178	64.06	63.30	-176	24,001	-0.73%	大賣/鉅額交易
2023/04/17	176	64.95	5	64.64	64.60	171	24,530	0.70%	大買/鉅額交易
2023/04/14	10	64.30	4	64.45	64.30	6	24,969	0.02%
2023/04/13	6	63.80	6	63.90	63.70	0	25,245	0.00%
2023/04/12	2.1	64.90	2	64.65	64.70	0.1	25,380	0.00%
2023/04/11	6	64.62	8	64.93	64.30	-2	25,460	-0.01%
2023/04/10	17	64.83	23.2	64.87	65.20	-6.2	25,447	-0.02%
2023/04/07	26	64.43	19.1	65.08	64.10	6.9	25,252	0.03%
2023/04/06	6.2	63.56	14	63.06	63.60	-7.8	24,885	-0.03%
2023/03/31	4	62.55	3	62.47	62.60	1	24,950	0.00%
2023/03/30	0	0.00	1	61.70	62.00	-1	25,029	0.00%
2023/03/29	8	61.79	6	62.20	61.60	2	25,176	0.01%
2023/03/28	21	62.25	7	63.67	61.70	14	25,355	0.06%
2023/03/27	17	64.38	27	63.90	63.60	-10	25,215	-0.04%
2023/03/24	26	63.62	27	63.42	63.00	-1	25,157	0.00%
2023/03/23	3	63.07	2	63.30	63.10	1	25,160	0.00%
2023/03/22	1	63.30	4	63.33	63.30	-3	25,290	-0.01%
2023/03/21	14	62.84	7	63.69	62.70	7	25,422	0.03%
2023/03/20	10	62.41	17	62.84	63.20	-7	25,545	-0.03%
2023/03/17	1	61.40	10	62.14	62.20	-9	25,901	-0.03%
2023/03/16	16.1	61.59	2	61.20	61.10	14.1	26,237	0.05%
2023/03/15	29	63.31	50	63.61	63.00	-21	26,537	-0.08%
2023/03/14	5	61.92	9	63.10	62.50	-4	26,978	-0.01%
2023/03/13	6	60.82	10	61.88	62.60	-4	27,719	-0.01%
2023/03/10	15	62.38	21	62.40	62.60	-6	28,235	-0.02%
2023/03/09	61	65.06	65	65.74	64.40	-4	29,472	-0.01%
2023/03/08	27	63.83	10	64.40	63.40	17	29,774	0.06%
2023/03/07	22	65.05	31	65.04	64.90	-9	29,637	-0.03%
2023/03/06	15	64.46	10.1	64.09	64.80	5	29,643	0.02%
2023/03/03	17	63.72	27	63.66	63.60	-10	29,568	-0.03%
2023/03/02	52.1	65.59	5	64.92	64.80	47.1	29,462	0.16%
2023/03/01	33	66.90	39	66.82	66.10	-6	29,189	-0.02%
2023/02/24	34	66.50	33.4	65.93	65.40	0.6	28,773	0.00%
2023/02/23	48	66.98	34	66.66	66.70	14	28,439	0.05%
2023/02/22	19	65.33	6	64.92	64.60	13	28,059	0.05%
2023/02/21	56.1	67.38	180.1	67.82	66.70	-124	27,948	-0.44%	大賣/鉅額交易
2023/02/20	111	66.59	14	66.71	66.90	97	27,536	0.35%	大買/
2023/02/17	0	0.00	12	65.84	65.80	-12	27,439	-0.04%
2023/02/16	5	65.52	10	65.33	65.60	-5	27,622	-0.02%
2023/02/15	35.1	64.21	22	64.19	64.50	13.1	27,729	0.05%
2023/02/14	29	65.81	32.2	65.59	65.50	-3.2	27,359	-0.01%
2023/02/13	40.3	65.70	33	65.58	65.20	7.3	27,496	0.03%
2023/02/10	56.1	66.30	41.1	66.01	65.50	15	27,637	0.05%
2023/02/09	34.2	66.86	40	67.36	67.70	-5.8	27,428	-0.02%
2023/02/08	30	66.41	39.2	66.40	66.30	-9.2	27,527	-0.03%
2023/02/07	73.3	66.62	33	66.21	66.10	40.3	27,519	0.15%
2023/02/06	69.2	67.01	84.8	67.17	68.70	-15.6	27,040	-0.06%
2023/02/03	89.4	67.32	81.1	67.29	65.10	8.3	26,040	0.03%
2023/02/02	28.9	65.90	122.9	66.45	66.90	-94	24,490	-0.38%	大賣/
2023/02/01	9	60.99	19	60.77	60.90	-10	24,173	-0.04%
2023/01/31	36.3	60.78	22	60.59	60.80	14.3	24,234	0.06%
2023/01/30	28.4	58.66	25	59.02	59.50	3.4	24,065	0.01%
2023/01/17	11	57.17	3	57.10	57.20	8	24,033	0.03%
2023/01/16	17	57.34	9	57.52	57.20	8	24,166	0.03%
2023/01/13	36.1	59.57	17	58.03	57.30	19.1	24,282	0.08%
2023/01/12	14	59.78	14.1	59.68	59.50	-0.1	24,235	0.00%
2023/01/11	18	59.38	23	59.18	59.00	-5	24,121	-0.02%
2023/01/10	10	58.84	5	59.04	58.80	5	24,312	0.02%
2023/01/09	30	59.26	36	58.99	58.70	-6	24,559	-0.02%
2023/01/06	27	59.18	26	58.74	58.50	1	24,854	0.00%
2023/01/05	62.2	59.59	73	60.00	58.70	-10.8	25,296	-0.04%
2023/01/04	62.1	59.09	84.3	58.89	58.80	-22.2	25,241	-0.09%
2023/01/03	33.3	58.10	42	57.49	58.10	-8.8	25,223	-0.03%
2022/12/30	40	56.48	37	55.98	55.70	3	25,198	0.01%
2022/12/29	2	55.45	4	55.15	55.70	-2	25,355	-0.01%
2022/12/28	23	56.25	16	56.49	55.70	7	25,989	0.03%
2022/12/27	22	56.53	31	56.84	57.10	-9	26,174	-0.03%
2022/12/26	21	55.70	20	55.64	55.70	1	26,380	0.00%
2022/12/23	28.3	55.09	10	55.03	55.00	18.3	26,855	0.07%
2022/12/22	9	55.86	8	55.91	55.40	1	27,133	0.00%
2022/12/21	7	55.28	13	54.42	55.80	-6	27,737	-0.02%
2022/12/20	33.1	56.18	36	55.10	54.40	-2.9	28,192	-0.01%
2022/12/19	19.1	56.82	13	56.98	56.40	6.1	28,938	0.02%
2022/12/16	9	57.51	27	57.42	57.20	-18	29,573	-0.06%
2022/12/15	28	58.75	34	58.34	58.20	-6	30,474	-0.02%
2022/12/14	21	58.36	17.1	58.50	58.40	3.9	31,185	0.01%
2022/12/13	43	59.59	50.2	58.68	58.40	-7.2	31,538	-0.02%
2022/12/12	59	59.36	64	59.01	58.90	-5	31,888	-0.02%
2022/12/09	47.2	60.03	29	59.67	59.40	18.2	31,984	0.06%
2022/12/08	60.2	59.46	89.5	59.60	59.90	-29.3	31,994	-0.09%
2022/12/07	106	59.46	57	58.91	58.00	49	32,125	0.15%	大買/
2022/12/06	94.9	60.72	137.3	60.81	59.90	-42.4	32,225	-0.13%	大賣/
2022/12/05	115	60.94	94	60.90	60.40	21	32,529	0.06%	大買/
2022/12/02	79	58.42	143	58.96	59.10	-64	31,931	-0.20%	大賣/
2022/12/01	411	58.81	275.1	59.46	57.80	135.9	31,833	0.43%	大買/大賣/鉅額交易
2022/11/30	140	54.92	167.7	55.61	57.60	-27.7	31,310	-0.09%	大買/大賣/
2022/11/29	33.3	51.68	40	51.82	52.40	-6.7	31,608	-0.02%
2022/11/28	15	51.75	14	52.16	51.50	1	33,714	0.00%
2022/11/25	16	53.54	46	53.43	52.70	-30	34,360	-0.09%
2022/11/24	51	53.18	36	53.60	53.40	15	35,383	0.04%
2022/11/23	14	53.04	6	52.60	52.40	8	35,608	0.02%
2022/11/22	31	52.91	29	52.81	52.80	2	35,980	0.01%
2022/11/21	52	53.55	68	53.40	52.80	-16	37,064	-0.04%
2022/11/18	23	54.83	49	53.87	53.40	-26	37,282	-0.07%
2022/11/17	45	54.94	38.1	54.99	54.70	6.9	38,061	0.02%
2022/11/16	33	54.79	41	54.57	54.50	-8	38,499	-0.02%
2022/11/15	8	53.84	10	54.17	54.30	-2	38,967	-0.01%
2022/11/14	51	53.65	65.1	54.17	54.30	-14.1	39,829	-0.04%
2022/11/11	11	53.69	35	53.05	52.40	-24	40,889	-0.06%
2022/11/10	18	53.12	11.2	52.86	52.70	6.8	41,712	0.02%
2022/11/09	12.2	53.13	14	53.04	53.40	-1.8	42,307	0.00%
2022/11/08	66.1	53.47	50	53.35	51.80	16.1	43,100	0.04%
2022/11/07	12.1	53.31	15	53.34	52.50	-2.9	43,801	-0.01%
2022/11/04	55	53.29	47.1	53.22	53.50	7.9	44,700	0.02%
2022/11/03	47	52.22	35.9	51.63	52.70	11.1	44,986	0.02%
2022/11/02	6	50.43	5	50.82	50.50	1	45,218	0.00%
2022/11/01	18	50.33	20.1	50.58	50.90	-2.1	46,009	0.00%
2022/10/31	26	50.36	35.1	49.91	50.50	-9.1	46,929	-0.02%
2022/10/28	8.3	48.68	1	48.70	48.30	7.3	48,686	0.01%
2022/10/27	11	49.15	25	49.32	50.30	-14	49,722	-0.03%
2022/10/26	11.1	48.95	6	48.61	48.40	5.1	50,392	0.01%
2022/10/25	10.1	49.11	15	49.51	49.05	-4.9	51,129	-0.01%
2022/10/24	32.2	50.40	18	49.76	49.65	14.2	52,478	0.03%
2022/10/21	14.1	50.15	3	49.97	49.25	11.1	54,504	0.02%
2022/10/20	22.2	50.77	21	51.01	51.00	1.2	55,537	0.00%
2022/10/19	23	52.73	29	52.22	51.70	-6	56,959	-0.01%
2022/10/18	45	52.61	48.1	52.24	52.00	-3.1	58,860	-0.01%
2022/10/17	38.2	50.23	34.1	50.84	52.50	4.1	62,994	0.01%
2022/10/14	39.1	52.01	51.3	51.80	51.70	-12.2	65,525	-0.02%
2022/10/13	41.5	50.97	65	49.02	49.05	-23.5	66,365	-0.04%
2022/10/12	7	51.56	8.2	52.24	53.00	-1.2	66,666	0.00%
2022/10/11	16.3	52.14	23	51.87	51.60	-6.7	67,341	-0.01%
2022/10/07	16	55.84	23	56.16	55.90	-7	67,859	-0.01%
2022/10/06	25	55.53	26.1	56.06	56.50	-1.1	69,128	0.00%
2022/10/05	50	56.70	22.3	57.46	55.00	27.7	70,843	0.04%
2022/10/04	37	55.74	50.2	55.95	55.90	-13.2	71,871	-0.02%
2022/10/03	34	54.05	34	54.21	54.30	0	72,857	0.00%
2022/09/30	41	52.48	48.1	52.19	54.80	-7.1	75,063	-0.01%
2022/09/29	15	53.35	10	53.70	53.30	5	77,665	0.01%
2022/09/28	54.5	54.75	94.3	53.43	52.00	-39.8	81,115	-0.05%
2022/09/27	60.4	56.28	46	56.01	56.60	14.4	82,606	0.02%
2022/09/26	41.3	58.29	27	58.57	56.00	14.3	83,725	0.02%
2022/09/23	34.1	61.47	18	61.63	60.80	16.1	84,788	0.02%
2022/09/22	70.3	63.92	71.6	63.79	62.70	-1.2	85,208	0.00%
2022/09/21	53	63.48	92.5	63.81	64.50	-39.5	85,680	-0.05%
2022/09/20	50.3	62.59	38.1	62.77	62.80	12.2	87,623	0.01%
2022/09/19	31	62.15	32	61.83	61.30	-1	87,693	0.00%
2022/09/16	37	61.51	63.3	61.45	61.20	-26.3	87,845	-0.03%
2022/09/15	24	62.22	33	61.42	61.30	-9	88,657	-0.01%
2022/09/14	82.2	61.12	40	61.49	62.60	42.2	89,958	0.05%
2022/09/13	65	63.49	40.1	62.86	62.20	24.9	89,566	0.03%
2022/09/12	78	63.50	139.1	63.95	63.30	-61.1	89,038	-0.07%	大賣/
2022/09/08	49	61.06	39	60.75	60.80	10	88,042	0.01%
2022/09/07	65	60.21	95	60.39	60.40	-30	87,776	-0.03%
2022/09/06	64.1	62.98	13	63.13	60.10	51.1	87,085	0.06%
2022/09/05	50	64.31	68	63.96	63.40	-18	86,076	-0.02%
2022/09/02	209	63.09	224.2	64.41	63.90	-15.2	84,883	-0.02%	大買/大賣/
2022/09/01	90.1	61.51	76	61.91	60.20	14.1	82,647	0.02%
2022/08/31	60	60.94	66.1	60.82	62.30	-6.1	81,807	-0.01%
2022/08/30	39	59.58	45.1	59.39	59.10	-6.1	80,656	-0.01%
2022/08/29	43.2	58.60	21	59.08	58.70	22.2	80,251	0.03%
2022/08/26	116.1	62.29	84.2	62.58	61.60	31.9	79,833	0.04%	大買/
2022/08/25	8	61.03	25.1	60.81	61.00	-17.1	78,831	-0.02%
2022/08/24	49.2	59.65	42	60.20	59.50	7.2	78,464	0.01%
2022/08/23	43	60.44	29.1	60.72	60.20	13.9	77,650	0.02%
2022/08/22	52.1	62.21	8	61.55	61.00	44.1	77,073	0.06%
2022/08/19	52.1	64.74	37.1	64.64	63.90	15	76,527	0.02%
2022/08/18	88	64.78	52	65.48	64.20	36	75,462	0.05%
2022/08/17	54.1	64.02	134.1	64.72	65.50	-80	74,055	-0.11%	大賣/
2022/08/16	61	63.68	48	63.38	62.50	13	72,978	0.02%
2022/08/15	48	61.67	47	62.43	64.50	1	72,200	0.00%
2022/08/12	34.1	63.87	34.1	63.59	63.20	0	71,105	0.00%
2022/08/11	44	63.58	37.3	63.84	63.80	6.7	70,103	0.01%
2022/08/10	31	60.74	65	61.37	62.00	-34	69,002	-0.05%
2022/08/09	39	59.64	30	59.63	59.70	9	68,156	0.01%
2022/08/08	78	59.24	82	59.46	60.40	-4	67,502	-0.01%
2022/08/05	53	59.88	82	60.29	62.00	-29	66,539	-0.04%
2022/08/04	143.3	60.40	141.6	59.67	58.30	1.7	65,593	0.00%	大買/大賣/
2022/08/03	71	64.86	51	64.96	63.30	20	63,697	0.03%
2022/08/02	44.1	64.50	19	64.29	64.30	25.1	62,596	0.04%
2022/08/01	76.9	65.69	48	66.15	65.80	28.9	61,911	0.05%
2022/07/29	63	65.58	69.2	65.63	65.10	-6.2	61,030	-0.01%
2022/07/28	110.1	66.33	129.2	66.54	65.40	-19.1	59,645	-0.03%	大買/大賣/
2022/07/27	94.1	63.59	71.1	64.13	64.70	23	57,530	0.04%
2022/07/26	121.2	65.53	75.4	65.61	64.20	45.8	56,412	0.08%	大買/
2022/07/25	78.1	65.45	79.3	66.14	66.60	-1.2	55,233	0.00%
2022/07/22	315.3	67.08	539.6	66.51	64.70	-224.3	53,167	-0.42%	大買/大賣/鉅額交易
2022/07/21	547.1	65.06	419.5	64.75	65.60	127.6	48,899	0.26%	大買/大賣/鉅額交易
2022/07/20	87	60.15	106.1	59.98	59.70	-19.1	46,099	-0.04%	大賣/
2022/07/19	73.2	58.60	32	58.23	58.10	41.2	44,897	0.09%
2022/07/18	87.1	60.27	95	60.29	59.10	-7.9	44,100	-0.02%
2022/07/15	117.3	60.10	66.2	59.52	58.90	51	42,995	0.12%	大買/
2022/07/14	73.2	59.39	86.2	59.63	60.70	-13	42,083	-0.03%
2022/07/13	172.1	60.45	160.2	60.86	58.40	11.9	40,525	0.03%	大買/大賣/
2022/07/12	165	59.03	140.2	59.16	57.60	24.8	38,521	0.06%	大買/大賣/
2022/07/11	70.1	60.10	55	60.57	60.90	15.1	36,860	0.04%
2022/07/08	139.4	61.08	126.2	61.31	60.50	13.3	35,597	0.04%	大買/大賣/
2022/07/07	220.4	60.85	248.9	61.20	61.70	-28.5	33,181	-0.09%	大買/大賣/
2022/07/06	178.3	60.19	244.4	60.77	56.90	-66.1	30,092	-0.22%	大買/大賣/
2022/07/05	216	59.49	366.2	58.62	60.70	-150.2	26,355	-0.57%	大買/大賣/鉅額交易
2022/07/04	375.1	53.65	226.1	52.41	55.20	149	24,146	0.62%	大買/大賣/鉅額交易
2022/07/01	205.3	50.78	187.2	51.07	50.20	18.1	22,541	0.08%	大買/大賣/
2022/06/30	123.2	49.76	164.2	49.77	48.90	-41	20,532	-0.20%	大買/大賣/
2022/06/29	157.9	53.47	108.1	53.46	52.00	49.8	19,418	0.26%	大買/大賣/
2022/06/28	187	58.80	134	58.07	57.70	53	17,930	0.30%	大買/大賣/
2022/06/27	24	57.23	51.3	57.68	57.80	-27.3	15,291	-0.18%
2022/06/24	40	51.24	46.2	51.68	52.60	-6.1	14,754	-0.04%
2022/06/23	60.5	48.50	64	48.69	47.90	-3.5	14,113	-0.03%
2022/06/22	67.3	47.80	51.1	48.99	49.70	16.2	13,272	0.12%
2022/06/21	2.5	44.56	19	45.37	46.30	-16.5	11,791	-0.14%
2022/06/20	6	42.98	22	43.64	42.10	-16	11,763	-0.14%
2022/06/17	14.1	44.31	16	44.22	44.00	-1.9	11,742	-0.02%
2022/06/16	23.6	45.82	13	47.33	45.05	10.6	11,870	0.09%
2022/06/15	8	45.93	2	46.10	45.75	6	11,921	0.05%
2022/06/14	5	45.06	17.2	45.39	46.45	-12.2	12,146	-0.10%
2022/06/13	10.1	45.81	24	46.37	45.60	-13.9	12,401	-0.11%
2022/06/10	7	47.71	4	47.64	47.40	3	12,611	0.02%
2022/06/09	7	48.11	2.2	48.23	48.20	4.8	12,786	0.04%
2022/06/08	6	48.28	5	48.49	48.05	1	13,083	0.01%
2022/06/07	9	48.70	8	48.66	48.15	1	13,501	0.01%
2022/06/06	17	49.26	11	49.62	49.00	6	13,971	0.04%
2022/06/02	26	50.50	20.5	49.66	49.25	5.5	14,489	0.04%
2022/06/01	5	49.78	4	49.84	49.55	1	14,792	0.01%
2022/05/31	15	49.54	19.1	49.30	50.00	-4.1	15,290	-0.03%
2022/05/30	5	48.01	9	47.98	48.15	-4	16,732	-0.02%
2022/05/27	9	47.99	25	47.59	47.05	-16	17,646	-0.09%
2022/05/26	4	46.39	5.2	46.24	45.90	-1.2	17,706	-0.01%
2022/05/25	46	45.94	3	46.05	46.00	43	18,054	0.24%
2022/05/24	17	46.84	45	46.64	45.95	-28	18,678	-0.15%
2022/05/23	5	47.34	3	47.70	47.30	2	18,733	0.01%
2022/05/20	3	46.87	2	46.93	47.00	1	19,058	0.01%
2022/05/19	12	45.94	20	46.17	46.70	-8	19,154	-0.04%
2022/05/18	10	47.08	6.1	47.00	47.20	3.9	19,316	0.02%
2022/05/17	40	46.78	13	46.89	47.20	27	19,454	0.14%
2022/05/16	9	45.64	7	45.79	45.70	2	19,732	0.01%
2022/05/13	4	45.88	4	46.09	45.90	0	19,998	0.00%
2022/05/12	12.1	45.58	10	45.40	44.95	2.1	20,310	0.01%
2022/05/11	15	45.78	29	46.03	46.15	-14	20,437	-0.07%
2022/05/10	18	45.93	29	45.88	46.45	-11	20,644	-0.05%
2022/05/09	27	46.84	26.6	47.27	45.65	0.4	21,260	0.00%
2022/05/06	4	49.33	10.1	49.54	49.95	-6.1	21,534	-0.03%
2022/05/05	5	50.32	14.6	50.85	51.00	-9.6	22,316	-0.04%
2022/05/04	2	48.85	2	49.00	49.30	0	22,796	0.00%
2022/05/03	6	47.87	7	48.10	48.45	-1	23,723	0.00%
2022/04/29	32	49.26	21	48.70	47.60	11	24,171	0.05%
2022/04/28	11	48.90	16	48.59	48.60	-5	24,509	-0.02%
2022/04/27	43	47.82	20	47.88	48.60	23	24,884	0.09%
2022/04/26	6	49.58	12	49.52	49.80	-6	25,059	-0.02%
2022/04/25	5.1	48.95	5	49.28	48.75	0.1	25,311	0.00%
2022/04/22	51	51.64	51	51.15	51.10	0	25,912	0.00%
2022/04/21	23	52.43	19	52.64	53.00	4	26,781	0.01%
2022/04/20	13	53.37	9.2	53.53	53.10	3.8	27,371	0.01%
2022/04/19	9	53.72	16	53.55	53.20	-7	28,103	-0.02%
2022/04/18	3	53.13	2	53.20	53.20	1	29,264	0.00%
2022/04/15	32	54.65	22	54.39	54.20	10	29,725	0.03%
2022/04/14	2	56.35	19	56.27	56.10	-17	30,518	-0.06%
2022/04/13	25	56.11	18.2	56.71	56.60	6.8	31,079	0.02%
2022/04/12	5	54.50	22	54.50	54.00	-17	31,573	-0.05%
2022/04/11	21.2	55.23	5	54.26	54.00	16.2	32,647	0.05%
2022/04/08	7	56.16	17	56.52	56.70	-10	33,380	-0.03%
2022/04/07	42.1	57.18	36	56.62	55.70	6.1	33,765	0.02%
2022/04/06	30	58.90	11	58.91	58.80	19	34,281	0.06%
2022/04/01	17	58.88	21	59.60	60.00	-4	35,009	-0.01%
2022/03/31	27	59.63	44	60.38	59.20	-17	35,554	-0.05%
2022/03/30	28	61.43	23	60.99	60.30	5	37,297	0.01%
2022/03/29	10	59.71	61.1	59.82	59.80	-51	38,605	-0.13%
2022/03/28	10	59.00	39	58.81	59.70	-29	40,366	-0.07%
2022/03/25	46.3	60.04	13	60.08	59.30	33.3	41,209	0.08%
2022/03/24	69	61.37	26	60.46	61.80	43	42,122	0.10%
2022/03/23	33	59.73	43	59.95	59.70	-10	42,768	-0.02%
2022/03/22	14	58.89	7.2	59.03	59.30	6.8	43,683	0.02%
2022/03/21	43	59.07	20	60.00	58.50	23	44,434	0.05%
2022/03/18	15.1	58.22	10	58.67	58.50	5.1	44,939	0.01%
2022/03/17	13	58.36	28.2	58.28	58.60	-15.2	45,225	-0.03%
2022/03/16	12	55.87	23.1	56.20	56.20	-11.1	45,677	-0.02%
2022/03/15	37	56.48	17	55.92	55.60	20	46,642	0.04%
2022/03/14	10	57.80	16	57.69	57.70	-6	47,603	-0.01%
2022/03/11	33.1	57.37	33	57.58	57.80	0.1	49,421	0.00%
2022/03/10	46.1	58.14	58.1	58.13	58.10	-11.9	50,458	-0.02%
2022/03/09	33.1	56.38	51	56.38	56.10	-17.9	52,280	-0.03%
2022/03/08	86	58.41	41.6	58.81	56.80	44.4	53,122	0.08%
2022/03/07	51.2	61.71	47	61.02	60.10	4.2	53,870	0.01%
2022/03/04	30	64.81	22	65.72	64.30	8	54,730	0.01%
2022/03/03	157.3	68.31	103	67.00	65.40	54.3	55,378	0.10%	大買/大賣/
2022/03/02	44	63.61	91.1	63.48	66.90	-47.1	55,289	-0.09%
2022/03/01	26	59.54	23	59.50	60.90	3	56,108	0.01%
2022/02/25	18	58.38	20.1	58.77	57.90	-2.1	56,859	0.00%
2022/02/24	52.4	59.21	50.4	59.07	57.70	2.1	58,297	0.00%
2022/02/23	8	61.86	5	62.12	62.10	3	58,653	0.01%
2022/02/22	33	63.21	23.5	63.18	61.50	9.6	61,135	0.02%
2022/02/21	10	64.82	14	64.70	64.40	-4	62,116	-0.01%
2022/02/18	20	64.62	18	64.83	65.80	2	64,354	0.00%
2022/02/17	15.2	64.92	31.1	64.94	65.20	-15.9	66,364	-0.02%
2022/02/16	38.1	64.81	28	65.20	64.40	10.1	69,945	0.01%
2022/02/15	25	63.82	14	64.61	63.00	11	72,472	0.02%
2022/02/14	29	64.23	26	64.78	63.90	3	72,684	0.00%
2022/02/11	16	67.61	12	67.78	68.30	4	72,541	0.01%
2022/02/10	22	67.97	17	68.36	67.70	5	72,614	0.01%
2022/02/09	57	67.45	67	68.39	67.90	-10	72,466	-0.01%
2022/02/08	94	66.10	83	66.56	66.90	11	71,804	0.02%
2022/02/07	74	63.13	102	64.94	67.00	-28	71,431	-0.04%	大賣/
2022/01/26	75	63.80	63	63.80	63.80	12	70,997	0.02%
2022/01/25	88	64.85	67	63.59	62.60	21	70,780	0.03%
2022/01/24	41	67.51	32.1	67.82	67.00	8.9	70,115	0.01%
2022/01/21	39	69.11	56	70.15	69.10	-17	69,798	-0.02%
2022/01/20	43	68.97	55	68.87	69.20	-12	69,315	-0.02%
2022/01/19	15	68.95	8	69.59	69.90	7	69,702	0.01%
2022/01/18	18	70.48	26	70.94	70.50	-8	70,003	-0.01%
2022/01/17	41	70.74	39	71.59	70.60	2	72,127	0.00%
2022/01/14	43.2	68.05	43.8	67.83	69.00	-0.6	75,490	0.00%
2022/01/13	34.1	71.30	36.1	71.74	71.00	-2	76,728	0.00%
2022/01/12	55.1	72.33	42	72.64	72.00	13.1	76,617	0.02%
2022/01/11	96	75.47	56.7	74.29	72.30	39.3	76,497	0.05%
2022/01/10	30.2	78.65	20	79.13	79.60	10.2	75,611	0.01%
2022/01/07	70.4	79.53	40.1	81.07	78.00	30.3	75,101	0.04%
2022/01/06	36.9	80.16	49.1	81.89	82.00	-12.2	74,186	-0.02%
2022/01/05	30.6	82.70	51.3	83.41	81.60	-20.7	73,565	-0.03%
2022/01/04	96.2	86.95	57	86.83	84.60	39.2	72,904	0.05%
2022/01/03	66.1	86.09	129	86.54	86.00	-62.9	71,769	-0.09%	大賣/
2021/12/30	25	84.41	118.1	84.96	84.80	-93.1	70,921	-0.13%	大賣/
2021/12/29	94.1	84.57	37	84.43	85.80	57.1	70,467	0.08%
2021/12/28	58	84.17	27.9	85.18	83.00	30.2	69,792	0.04%
2021/12/27	94.1	86.37	84.5	86.78	85.60	9.6	69,030	0.01%
2021/12/24	209.1	87.57	276	87.90	86.40	-66.9	68,493	-0.10%	大買/大賣/
2021/12/23	257	86.25	146.2	86.37	87.10	110.8	66,633	0.17%	大買/大賣/鉅額交易
2021/12/22	85	85.66	113.3	85.90	83.80	-28.2	65,222	-0.04%	大賣/
2021/12/21	41.5	83.39	54	84.10	83.00	-12.5	63,397	-0.02%
2021/12/20	63	83.90	85.1	82.85	84.90	-22.1	62,609	-0.04%
2021/12/17	48	81.41	48	81.28	80.80	0	61,374	0.00%
2021/12/16	41	82.12	38	82.43	83.30	3	60,439	0.00%
2021/12/15	51.1	77.63	54	77.50	80.10	-2.9	59,346	0.00%
2021/12/14	65	76.59	25.1	76.40	75.70	39.9	58,582	0.07%
2021/12/13	33	81.07	40	81.41	80.10	-7	57,890	-0.01%
2021/12/10	97	81.15	57	81.34	80.70	40	57,413	0.07%
2021/12/09	108	82.39	99.1	82.63	81.30	9	56,784	0.02%	大買/
2021/12/08	93.1	84.02	137	84.64	81.30	-43.9	55,622	-0.08%	大賣/
2021/12/07	104.1	86.63	123.1	86.72	84.00	-19	54,330	-0.03%	大買/大賣/
2021/12/06	68.1	85.01	81	85.21	86.10	-12.9	52,273	-0.02%
2021/12/03	167	85.51	189.1	84.80	85.20	-22.1	50,932	-0.04%	大買/大賣/
2021/12/02	103	82.41	63	82.11	80.20	40	48,676	0.08%	大買/
2021/12/01	77	79.13	137.1	80.32	83.40	-60.1	47,284	-0.13%	大賣/
2021/11/30	173.3	80.92	153.1	79.73	77.50	20.2	45,911	0.04%	大買/大賣/
2021/11/29	98.4	74.75	74.1	75.79	78.00	24.3	44,541	0.05%
2021/11/26	106.7	79.02	113	78.06	77.80	-6.3	43,241	-0.01%	大買/大賣/
2021/11/25	118	82.70	152.5	82.19	81.00	-34.5	41,666	-0.08%	大買/大賣/
2021/11/24	87.4	79.58	102.2	79.69	79.40	-14.8	39,840	-0.04%	大賣/
2021/11/23	163.8	80.16	62	79.60	78.40	101.8	38,800	0.26%	大買/鉅額交易
2021/11/22	191.2	87.97	172	88.07	86.70	19.2	36,977	0.05%	大買/大賣/
2021/11/19	253	88.55	234.8	88.74	87.60	18.2	35,950	0.05%	大買/大賣/
2021/11/18	115.3	86.94	99.4	86.31	86.10	15.9	33,342	0.05%	大買/
2021/11/17	175.4	84.87	199.3	84.76	87.50	-23.8	31,980	-0.07%	大買/大賣/
2021/11/16	115.6	85.92	77.4	86.96	82.10	38.2	29,613	0.13%	大買/
2021/11/15	158.1	93.36	94.4	92.87	90.90	63.6	27,416	0.23%	大買/
2021/11/12	514.6	90.10	555.9	89.03	90.90	-41.3	23,622	-0.17%	大買/大賣/
2021/11/11	17.3	82.61	28	84.64	82.70	-10.7	20,738	-0.05%
2021/11/10	1.3	82.99	7.8	86.80	89.60	-6.6	20,223	-0.03%
2021/11/09	7.3	78.64	700.1	80.47	81.50	-692.8	19,998	-3.46%	大賣/鉅額交易
2021/11/08	707	76.96	30.4	76.42	77.00	676.6	19,674	3.44%	大買/鉅額交易
2021/11/05	3.3	67.20	309	66.93	70.00	-305.7	19,478	-1.57%	大賣/鉅額交易
2021/11/04	0.1	67.61	518.1	69.47	67.00	-518	19,373	-2.67%	大賣/鉅額交易
2021/11/03	211.7	70.02	158.3	67.16	71.20	53.3	19,313	0.28%	大買/大賣/
2021/11/02	70.3	68.05	83	67.88	68.20	-12.7	18,997	-0.07%
2021/11/01	463.3	72.04	381.1	71.03	72.10	82.1	18,681	0.44%	大買/大賣/
2021/10/29	514	65.59	33.2	63.90	65.60	480.8	18,466	2.60%	大買/鉅額交易
2021/10/28	31	59.53	30.2	59.40	59.70	0.8	18,452	0.00%
2021/10/27	45.7	60.47	48.1	60.12	60.00	-2.4	18,184	-0.01%
2021/10/26	438	58.02	446.3	57.91	58.30	-8.3	17,528	-0.05%	大買/大賣/
2021/10/25	113.3	52.89	80	52.65	53.00	33.3	16,933	0.20%	大買/
2021/10/22	525.9	52.64	600.7	52.64	52.50	-74.8	14,480	-0.52%	大買/大賣/
2021/10/21	962.2	48.19	1,010.1	48.17	48.25	-47.8	10,349	-0.46%	大買/大賣/
2021/10/20	9	41.24	58.3	42.03	43.90	-49.3	8,083	-0.61%
2021/10/19	65	38.41	30	39.91	39.95	35	7,487	0.47%
2021/10/18	0	0.00	52	37.74	38.40	-52	6,797	-0.76%
2021/10/15	37	34.99	8	35.10	34.95	29	6,498	0.45%
2021/10/14	0	0.00	2	34.40	34.05	-2	6,485	-0.03%
2021/10/13	12.1	33.95	0	0.00	33.95	12.1	6,504	0.19%
2021/10/12	1.1	34.09	6	34.36	34.35	-4.9	6,507	-0.08%
2021/10/08	33	35.43	36	35.04	34.85	-3	6,549	-0.05%
2021/10/07	25	35.57	4	35.70	35.95	21	6,559	0.32%
2021/10/06	14.1	34.99	2	34.73	34.95	12.1	6,606	0.18%
2021/10/05	23.1	34.34	4	34.68	35.00	19.1	6,642	0.29%
2021/10/04	3.2	34.16	1	35.10	33.95	2.2	6,662	0.03%
2021/10/01	5	35.92	1	34.95	34.90	4	6,716	0.06%
2021/09/29	5	36.91	3	36.60	36.65	2	6,833	0.03%
2021/09/28	1	37.35	7	38.16	38.35	-6	6,804	-0.09%
2021/09/27	2	38.80	2	38.75	37.85	0	6,787	0.00%
2021/09/24	3.1	37.29	1	37.25	37.10	2.1	6,714	0.03%
2021/09/23	2.1	36.77	2	36.83	36.95	0.1	6,777	0.00%
2021/09/22	5	36.50	0	0.00	36.15	5	6,928	0.07%
2021/09/17	5	38.21	13	38.13	37.40	-8	7,059	-0.11%
2021/09/16	5	37.38	11	37.62	38.40	-6	6,981	-0.09%
2021/09/15	3	36.25	0	0.00	36.15	3	6,894	0.04%
2021/09/14	1	36.85	0	0.00	36.90	1	6,957	0.01%
2021/09/13	2	37.35	23	36.54	37.85	-21	6,938	-0.30%
2021/09/10	1	34.85	0	0.00	34.85	1	6,933	0.01%
2021/09/08	5	34.67	0	0.00	34.40	5	7,245	0.07%
2021/09/07	2	34.80	31	34.65	34.70	-29	7,448	-0.39%
2021/09/06	0	0.00	1	35.75	35.30	-1	7,824	-0.01%
2021/09/03	0.2	35.80	2	35.93	36.00	-1.8	8,170	-0.02%
2021/09/02	3	35.85	1	36.10	35.55	2	8,282	0.02%
2021/09/01	1	35.90	1	36.00	36.05	0	8,516	0.00%
2021/08/31	1	35.55	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	2	35.78	35.85	-2	8,652	-0.02%
2021/08/27	2	35.28	0	0.00	35.15	2	8,678	0.02%
2021/08/26	11	35.63	11	35.20	35.15	0	8,741	0.00%
2021/08/25	5	35.44	12	35.63	35.75	-7	8,821	-0.08%
2021/08/24	0	0.00	3	35.93	35.25	-3	9,016	-0.03%
2021/08/23	2	35.23	1	35.35	35.50	1	9,076	0.01%
2021/08/20	4	34.66	4	34.75	34.65	0	9,169	0.00%
2021/08/19	9	35.08	0	0.00	34.65	9	9,207	0.10%
2021/08/18	3	35.48	0	0.00	36.10	3	9,247	0.03%
2021/08/17	14	36.11	0	0.00	35.35	14	9,273	0.15%
2021/08/16	6.3	36.41	0	0.00	36.40	6.3	9,332	0.07%
2021/08/13	7	37.16	0	0.00	37.00	7	9,400	0.07%
2021/08/11	15	38.28	0	0.00	37.80	15	9,679	0.15%
2021/08/10	1	39.00	116	38.91	38.90	-115	9,767	-1.18%	大賣/鉅額交易
2021/08/09	16	38.91	0	0.00	38.60	16	9,968	0.16%
2021/08/06	22	40.86	19	40.97	40.35	3	10,073	0.03%
2021/08/05	3	41.60	13	41.91	41.90	-10	10,230	-0.10%
2021/08/04	10	41.20	10	41.72	41.55	0	10,568	0.00%
2021/08/03	1	40.25	28	40.98	41.45	-27	10,726	-0.25%
2021/08/02	13	39.85	23	39.89	39.95	-10	10,541	-0.09%
2021/07/30	1	38.15	25	38.98	39.25	-24	10,549	-0.23%
2021/07/29	1	37.65	10	36.96	37.90	-9	10,492	-0.09%
2021/07/28	23.2	36.04	4	36.20	35.35	19.2	10,650	0.18%
2021/07/27	2	37.25	5	37.14	36.75	-3	11,139	-0.03%
2021/07/26	0	0.00	3	37.67	38.00	-3	11,536	-0.03%
2021/07/23	0	0.00	3	37.62	37.20	-3	11,968	-0.03%
2021/07/22	0	0.00	3	37.38	36.80	-3	12,402	-0.02%
2021/07/21	5	36.70	9	36.85	36.45	-4	12,772	-0.03%
2021/07/20	11	36.92	8	37.14	36.85	3	13,624	0.02%
2021/07/19	0	0.00	5	37.59	37.50	-5	14,204	-0.04%
2021/07/16	7	37.66	0	0.00	37.60	7	14,660	0.05%
2021/07/15	2	38.05	14	37.62	38.05	-12	15,033	-0.08%
2021/07/14	22	36.77	0	0.00	36.60	22	15,345	0.14%
2021/07/13	10	37.71	7	38.00	37.40	3	16,141	0.02%
2021/07/12	17	37.95	27	38.00	37.80	-10	16,954	-0.06%
2021/07/09	4	37.53	2	38.03	37.80	2	17,653	0.01%
2021/07/08	26	38.11	26	38.13	37.95	0	17,835	0.00%
2021/07/07	27	38.49	11	38.85	38.15	16	18,004	0.09%
2021/07/06	23	38.52	0	0.00	38.30	23	18,135	0.13%
2021/07/05	15	39.93	23	39.32	39.75	-8	18,084	-0.04%
2021/07/02	12	38.85	4	39.21	38.85	8	18,091	0.04%
2021/07/01	17	38.89	5	38.71	38.45	12	18,302	0.07%
2021/06/30	5	39.37	7	39.34	39.30	-2	18,294	-0.01%
2021/06/29	27	39.95	6	39.20	39.20	21	18,468	0.11%
2021/06/28	13	41.12	17	41.44	41.05	-4	18,540	-0.02%
2021/06/25	20	40.68	15	41.09	40.50	5	18,401	0.03%
2021/06/24	15.1	40.87	15	41.07	40.85	0.1	18,544	0.00%
2021/06/23	12.1	40.80	22	40.33	40.80	-9.9	18,455	-0.05%
2021/06/22	4	40.55	1	39.75	39.50	3	18,352	0.02%
2021/06/21	9	39.58	9	40.23	40.35	0	18,246	0.00%
2021/06/18	3	41.15	10	40.95	39.95	-7	18,080	-0.04%
2021/06/17	11	40.21	7	40.47	40.60	4	17,986	0.02%
2021/06/16	23	40.80	19	40.61	40.10	4	17,926	0.02%
2021/06/15	8	41.41	36	41.73	41.95	-28	17,718	-0.16%
2021/06/11	8	38.85	24	39.25	40.00	-16	17,336	-0.09%
2021/06/10	26	37.36	41	37.85	38.15	-15	17,007	-0.09%
2021/06/09	25	37.29	24	37.90	37.20	1	16,904	0.01%
2021/06/08	0	0.00	8	36.27	36.30	-8	16,667	-0.05%
2021/06/07	10	35.68	6	35.68	35.85	4	16,735	0.02%
2021/06/04	0	0.00	1	36.75	36.65	-1	16,664	-0.01%
2021/06/03	25	36.65	20	36.98	37.25	5	16,671	0.03%
2021/06/02	10	36.75	8	36.71	36.40	2	16,689	0.01%
2021/06/01	2.1	37.52	8.1	37.42	37.25	-6	16,592	-0.04%
2021/05/31	0	0.00	7	36.96	37.05	-7	16,440	-0.04%
2021/05/28	3	36.63	14	36.73	36.40	-11	16,429	-0.07%
2021/05/27	7	35.97	10.1	36.07	36.20	-3.1	16,365	-0.02%
2021/05/26	15	35.50	9	35.79	35.75	6	16,338	0.04%
2021/05/25	6	35.51	13	35.35	35.50	-7	16,250	-0.04%
2021/05/24	4	35.44	7	34.91	35.25	-3	16,189	-0.02%
2021/05/21	22	34.70	23	34.67	34.65	-1	16,131	-0.01%
2021/05/20	31	34.69	17	34.35	33.70	14	16,144	0.09%
2021/05/19	6.1	33.91	2	33.83	34.25	4.1	15,972	0.03%
2021/05/18	23	33.65	6	33.92	34.25	17	15,837	0.11%
2021/05/17	3	32.73	10	32.42	32.10	-7	15,722	-0.04%
2021/05/14	42.3	34.72	60	35.45	34.50	-17.7	15,490	-0.11%
2021/05/13	18.2	35.70	15	36.00	35.05	3.2	15,242	0.02%
2021/05/12	36	36.72	17.6	36.97	36.25	18.4	14,940	0.12%
2021/05/11	24	38.44	9.2	38.42	38.00	14.9	14,462	0.10%
2021/05/10	8	40.95	11	40.56	40.55	-3	14,152	-0.02%
2021/05/07	15.2	40.68	12	40.53	40.50	3.1	14,117	0.02%
2021/05/06	21.2	40.04	5	40.56	39.65	16.2	13,953	0.12%
2021/05/05	38.1	40.18	16	39.93	39.45	22.1	13,762	0.16%
2021/05/04	34.2	41.99	46	41.25	40.60	-11.8	13,491	-0.09%
2021/05/03	25.2	42.89	58	42.84	42.15	-32.8	12,947	-0.25%
2021/04/29	34	42.77	35	42.46	41.60	-1	12,558	-0.01%
2021/04/28	40	43.41	42	43.74	43.10	-2	12,112	-0.02%
2021/04/27	34	42.95	38	42.99	43.15	-4	11,739	-0.03%
2021/04/26	29.4	43.85	45	44.79	44.70	-15.6	11,342	-0.14%
2021/04/23	19.1	40.60	82	40.82	41.80	-62.9	10,462	-0.60%
2021/04/22	67	39.47	54.1	39.31	38.00	12.9	9,884	0.13%
2021/04/21	36	41.14	53.1	41.02	40.60	-17.1	9,433	-0.18%
2021/04/20	47.2	39.23	47	39.33	39.95	0.2	9,050	0.00%
2021/04/19	93	40.54	58	40.73	40.10	35	8,710	0.40%
2021/04/16	45.1	38.01	91.1	38.87	39.45	-46	7,903	-0.58%
2021/04/15	8	35.30	82	35.62	35.90	-74	7,040	-1.05%
2021/04/14	9.4	33.21	7	32.56	32.65	2.4	6,352	0.04%
2021/04/13	29.2	33.37	18.3	33.26	33.10	11	6,203	0.18%
2021/04/12	29.1	32.60	82.1	32.46	32.80	-53	5,987	-0.88%
2021/04/09	6	31.33	1	31.45	31.50	5	5,789	0.09%
2021/04/08	9	31.50	13	31.46	31.45	-4	5,763	-0.07%
2021/04/07	10	31.66	28	31.82	31.45	-18	5,728	-0.31%
2021/04/06	3	31.25	15	31.04	30.95	-12	5,545	-0.22%
2021/04/01	7	31.06	25	31.20	31.20	-18	5,507	-0.33%
2021/03/31	9	30.78	23	30.41	30.85	-14	5,291	-0.26%
2021/03/30	4	29.59	2	29.60	29.70	2	5,047	0.04%
2021/03/29	17	29.34	25	29.93	29.70	-8	5,032	-0.16%
2021/03/24	1	29.00	2	29.13	29.05	-1	5,108	-0.02%
2021/03/23	8	28.98	1	28.95	29.00	7	5,115	0.14%
2021/03/22	17	29.28	12	29.08	29.20	5	5,117	0.10%
2021/03/19	16	28.74	26	28.85	29.10	-10	5,107	-0.20%
2021/03/18	13	28.67	0	0.00	28.55	13	5,078	0.26%
2021/03/17	5	28.45	1	28.75	28.50	4	5,164	0.08%
2021/03/16	0.1	28.95	0	0.00	28.80	0.1	5,284	0.00%
2021/03/15	0.1	28.80	0	0.00	28.70	0.1	5,431	0.00%
2021/03/12	2	28.85	0	0.00	28.75	2	5,570	0.04%
2021/03/11	1	29.05	3	29.05	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	3	28.43	28.50	-3	5,756	-0.05%
2021/03/09	12.1	27.97	0	0.00	28.05	12.1	5,996	0.20%
2021/03/08	3	28.08	2	28.18	28.10	1	6,033	0.02%
2021/03/05	1.3	28.65	19	28.57	28.55	-17.7	6,024	-0.29%
2021/03/04	5	28.95	1	28.80	28.80	4	6,133	0.07%
2021/03/03	15	29.03	38	29.01	29.30	-23	6,148	-0.37%
2021/03/02	2	28.68	1	28.55	28.60	1	6,130	0.02%
2021/02/26	33	28.87	53	28.75	29.00	-20	6,252	-0.32%
2021/02/25	12	29.04	4	29.08	29.15	8	6,251	0.13%
2021/02/24	13	29.15	13	28.75	28.75	0	6,335	0.00%
2021/02/23	24	29.14	6	29.08	29.05	18	6,537	0.28%
2021/02/22	18	29.20	5	29.17	29.35	13	6,546	0.20%
2021/02/19	1.1	28.35	21	28.35	28.30	-19.9	6,546	-0.30%
2021/02/18	13	28.45	5	28.40	28.60	8	6,541	0.12%
2021/02/17	0	0.00	3	28.35	28.55	-3	6,536	-0.05%
2021/02/05	7	28.00	3	28.07	28.00	4	6,498	0.06%
2021/02/04	3	28.17	28	28.40	28.15	-25	6,480	-0.39%
2021/02/03	28	28.44	5	28.45	28.35	23	6,522	0.35%
2021/02/02	3	28.20	5	28.30	28.30	-2	6,595	-0.03%
2021/02/01	15	28.07	26	28.03	28.00	-11	6,638	-0.17%
2021/01/29	16	28.09	24	28.52	28.45	-8	6,598	-0.12%
2021/01/28	23	27.90	10.2	27.93	28.00	12.8	6,538	0.20%
2021/01/27	28	28.14	11.1	28.06	28.20	17	6,506	0.26%
2021/01/26	2	27.98	0	0.00	28.00	2	6,491	0.03%
2021/01/25	2	27.98	0	0.00	28.25	2	6,474	0.03%
2021/01/22	7	28.13	5	27.90	27.85	2	6,458	0.03%
2021/01/21	40	28.26	17	28.06	28.00	23	6,408	0.36%
2021/01/20	14	28.51	11	28.78	28.30	3	6,375	0.05%
2021/01/19	4	29.19	1	29.35	29.15	3	6,314	0.05%
2021/01/18	10	29.42	0	0.00	29.40	10	6,285	0.16%
2021/01/15	3	29.90	14	29.89	29.80	-11	6,253	-0.18%
2021/01/13	15	29.90	0	0.00	29.75	15	6,175	0.24%
2021/01/12	3	29.77	1	30.00	29.40	2	6,141	0.03%
2021/01/11	2	30.15	3	30.15	30.10	-1	6,098	-0.02%
2021/01/08	9	29.63	5	30.06	29.55	4	6,060	0.07%
2021/01/07	2	30.08	7	30.16	29.95	-5	5,996	-0.08%
2021/01/06	19	30.11	0	0.00	30.00	19	5,955	0.32%
2021/01/05	1	30.90	7	30.76	30.85	-6	5,853	-0.10%
2021/01/04	0	0.00	11	31.19	31.40	-11	5,805	-0.19%
2020/12/31	5	30.99	5	30.91	30.75	0	5,767	0.00%
2020/12/30	2	31.20	0.3	31.45	31.25	1.8	5,816	0.03%
2020/12/29	1	31.35	6	31.58	31.30	-5	5,781	-0.09%
2020/12/28	5	30.95	14	31.08	31.20	-9	5,705	-0.16%
2020/12/25	22	30.66	11	30.73	30.55	11	5,630	0.20%
2020/12/24	1	30.50	2	30.43	30.30	-1	5,600	-0.02%
2020/12/23	2	30.15	1	30.20	30.30	1	5,603	0.02%
2020/12/22	7	30.17	2	30.83	30.05	5	5,630	0.09%
2020/12/21	6	30.58	68	31.20	30.70	-62	5,620	-1.10%
2020/12/18	79	31.68	12	31.83	31.35	67	5,590	1.20%
2020/12/17	2	31.45	2	30.93	31.20	0	5,477	0.00%
2020/12/16	6	30.98	8	31.06	31.25	-2	5,463	-0.04%
2020/12/15	13	31.03	0	0.00	30.55	13	5,455	0.24%
2020/12/14	0	0.00	2	31.35	31.45	-2	5,418	-0.04%
2020/12/11	2	30.90	0	31.45	30.90	2	5,397	0.04%
2020/12/10	10	31.61	2	32.65	31.60	8	5,361	0.15%
2020/12/09	15	32.28	22	32.28	32.45	-7	5,222	-0.13%
2020/12/08	22	32.13	10.1	32.09	31.80	11.9	5,085	0.23%
2020/12/07	18	31.76	3	31.35	31.70	15	5,005	0.30%
2020/12/04	6	31.31	3	31.48	31.30	3	4,944	0.06%
2020/12/03	10	32.11	24	32.13	32.05	-14	4,829	-0.29%
2020/12/02	1	31.40	8	31.62	31.50	-7	4,736	-0.15%
2020/12/01	5	31.38	0	0.00	31.30	5	4,723	0.11%
2020/11/30	5.3	31.20	56	31.19	31.30	-50.7	4,715	-1.08%
2020/11/27	0	0.00	12	31.22	31.00	-12	4,718	-0.25%
2020/11/26	8.6	30.92	8	30.85	30.95	0.6	4,708	0.01%
2020/11/25	5	30.88	1	31.10	30.60	4	4,826	0.08%
2020/11/24	2.2	30.26	5	30.22	30.10	-2.8	4,702	-0.06%
2020/11/23	8.1	30.39	1	30.30	30.25	7.1	4,833	0.15%
2020/11/20	4	30.16	21	30.38	30.45	-17	4,811	-0.35%
2020/11/19	0	0.00	12	29.69	29.50	-12	4,603	-0.26%
2020/11/18	20	29.15	33	29.44	29.40	-13	4,566	-0.28%
2020/11/17	0	0.00	5	28.54	28.55	-5	4,468	-0.11%
2020/11/16	18	28.57	0	0.00	28.55	18	4,604	0.39%
2020/11/13	0.5	28.75	0	0.00	28.60	0.5	4,612	0.01%
2020/11/12	1	28.85	9	28.94	28.80	-8	4,618	-0.17%
2020/11/11	0	0.00	10	29.41	29.15	-10	4,650	-0.22%
2020/11/10	5	28.95	16	29.16	29.30	-11	4,643	-0.24%
2020/11/09	7	28.70	61	28.66	28.60	-54	4,601	-1.17%
2020/11/05	0	0.00	0.1	29.10	28.95	-0.1	4,625	0.00%
2020/11/04	0	0.00	1.8	28.64	28.65	-1.8	4,656	-0.04%
2020/11/03	3	28.55	0	0.00	28.65	3	4,771	0.06%
2020/11/02	12	28.46	1	28.40	28.40	11	4,922	0.22%
2020/10/30	5.2	28.57	0	0.00	28.70	5.2	4,970	0.10%
2020/10/29	5	28.74	2	28.83	28.80	3	5,076	0.06%
2020/10/27	2	29.30	14	29.51	29.25	-12	5,119	-0.23%
2020/10/26	0.2	28.85	2	28.85	28.90	-1.8	5,106	-0.04%
2020/10/23	1	28.75	0	0.00	28.75	1	5,166	0.02%
2020/10/22	10	28.70	0	0.00	28.70	10	5,302	0.19%
2020/10/21	0	0.00	1	29.15	28.75	-1	5,398	-0.02%
2020/10/20	4	28.90	0	0.00	28.70	4	5,507	0.07%
2020/10/16	3	28.95	0	0.00	28.60	3	5,630	0.05%
2020/10/15	6	29.19	81	29.40	29.00	-75	5,689	-1.32%
2020/10/14	91	29.56	44	29.41	29.45	47	5,784	0.81%
2020/10/13	1	29.20	10	29.15	29.15	-9	5,862	-0.15%
2020/10/12	3	29.30	3	29.57	29.20	0	5,949	0.00%
2020/10/08	12	29.65	11	29.38	29.20	1	6,003	0.02%
2020/10/07	2	29.60	20	29.70	29.50	-18	6,051	-0.30%
2020/10/06	0	0.00	33	29.04	29.00	-33	6,028	-0.55%
2020/10/05	0	0.00	12	28.82	28.90	-12	6,176	-0.19%
2020/09/30	18	28.63	0	0.00	28.60	18	6,314	0.29%
2020/09/29	2	28.60	0	0.00	28.60	2	6,436	0.03%
2020/09/28	56	28.53	0	0.00	28.45	56	6,627	0.85%
2020/09/25	14	28.02	0	0.00	28.35	14	6,782	0.21%
2020/09/24	29	28.73	0	0.00	28.35	29	6,839	0.42%
2020/09/23	8	29.33	0	0.00	29.30	8	6,911	0.12%
2020/09/22	8	29.73	1	29.70	29.60	7	7,288	0.10%
2020/09/21	0	0.00	1	30.25	30.15	-1	7,600	-0.01%
2020/09/17	1	30.30	0	0.00	30.25	1	7,653	0.01%
2020/09/16	3	30.65	1	31.00	30.50	2	7,675	0.03%
2020/09/15	1	31.00	1	30.70	30.70	0	7,687	0.00%
2020/09/14	1	30.45	0	0.00	30.45	1	7,913	0.01%
2020/09/10	7	30.77	152	31.13	30.55	-145	8,207	-1.77%	大賣/鉅額交易
2020/09/09	151	30.97	2	30.90	31.00	149	8,241	1.81%	大買/鉅額交易
2020/09/08	7	30.54	4	30.54	30.45	3	8,310	0.04%
2020/09/07	5	31.52	16	31.55	31.00	-11	8,379	-0.13%
2020/09/04	3	30.07	2	30.63	30.60	1	8,293	0.01%
2020/09/03	6	30.63	8	30.65	30.55	-2	8,287	-0.02%
2020/09/02	2	30.83	21	31.11	30.80	-19	8,260	-0.23%
2020/09/01	12	30.25	2	30.43	30.45	10	8,207	0.12%
2020/08/31	9	30.78	20	30.69	30.10	-11	8,182	-0.13%
2020/08/28	31	29.99	22	29.78	30.00	9	8,058	0.11%
2020/08/27	13	30.16	113	30.31	29.80	-100	8,063	-1.24%	大賣/
2020/08/26	77	30.01	17	29.59	30.05	60	7,941	0.76%
2020/08/25	7	29.07	4	29.10	28.95	3	7,929	0.04%
2020/08/24	0	0.00	3	28.78	28.90	-3	7,983	-0.04%
2020/08/21	2	28.45	7	28.72	28.80	-5	8,070	-0.06%
2020/08/20	20	27.93	3	28.13	28.10	17	8,171	0.21%
2020/08/19	3	29.57	0	0.00	29.40	3	8,176	0.04%
2020/08/17	1	30.10	0	0.00	30.20	1	8,289	0.01%
2020/08/14	2	29.83	3	29.97	30.00	-1	8,261	-0.01%
2020/08/13	14	29.53	1	29.50	29.45	13	8,271	0.16%
2020/08/12	23	29.82	0	0.00	29.75	23	8,262	0.28%
2020/08/11	2	30.45	1	30.30	30.15	1	8,251	0.01%
2020/08/10	0	0.00	1	30.70	30.45	-1	8,272	-0.01%
2020/08/07	8	30.13	14	30.29	30.10	-6	8,296	-0.07%
2020/08/06	17	30.82	41	31.22	31.05	-24	8,239	-0.29%
2020/08/05	1	30.50	13	30.40	30.25	-12	8,120	-0.15%
2020/08/04	13	30.40	8	30.75	30.35	5	8,116	0.06%
2020/08/03	5	29.89	1	30.20	29.85	4	8,021	0.05%
2020/07/31	3	30.00	0	0.00	29.90	3	8,109	0.04%
2020/07/30	2	30.00	1	29.95	29.90	1	8,131	0.01%
2020/07/29	23	29.21	6	29.33	29.50	17	8,105	0.21%
2020/07/28	18	29.25	0	0.00	28.95	18	8,104	0.22%
2020/07/27	6	30.75	19	30.29	30.05	-13	8,020	-0.16%
2020/07/24	25	31.03	5	31.31	30.75	20	7,968	0.25%
2020/07/23	1	31.20	17	31.05	30.90	-16	7,898	-0.20%
2020/07/22	4	31.38	0	0.00	31.25	4	7,899	0.05%
2020/07/21	18	31.32	5	31.38	31.20	13	7,864	0.17%
2020/07/20	24	31.61	1	31.50	31.50	23	7,808	0.29%
2020/07/17	1	30.90	0	0.00	31.00	1	7,761	0.01%
2020/07/16	8	31.45	4	31.29	31.15	4	7,761	0.05%
2020/07/15	7	30.90	18	30.87	30.70	-11	7,708	-0.14%
2020/07/14	23	31.00	0	0.00	31.00	23	7,806	0.29%
2020/07/13	2	31.45	20	31.84	31.80	-18	7,782	-0.23%
2020/07/10	24	31.59	12	31.80	31.30	12	7,843	0.15%
2020/07/09	8	33.04	0	0.00	32.90	8	7,741	0.10%
2020/07/08	31	33.45	15	33.63	33.45	16	7,696	0.21%
2020/07/07	5	32.96	152	33.05	32.95	-147	7,652	-1.92%	大賣/鉅額交易
2020/07/06	165	33.22	23	33.21	33.10	142	7,565	1.88%	大買/鉅額交易
2020/07/03	32.7	32.83	45	32.51	32.40	-12.4	7,551	-0.16%
2020/07/02	2	32.70	30	32.52	32.50	-28	7,536	-0.37%
2020/07/01	46	32.71	229	33.35	32.35	-183	7,466	-2.45%	大賣/鉅額交易
2020/06/30	257	31.84	71	32.66	33.15	186	7,086	2.62%	大買/鉅額交易
2020/06/29	11	30.17	4	30.34	30.15	7	6,816	0.10%
2020/06/24	2	30.73	6	30.57	30.50	-4	6,829	-0.06%
2020/06/23	15	30.82	3.3	30.83	30.60	11.7	6,858	0.17%
2020/06/22	0	0.00	5	30.64	30.50	-5	6,869	-0.07%
2020/06/19	5	30.90	39	30.71	30.30	-34	6,947	-0.49%
2020/06/18	15	30.76	11	30.71	30.80	4	6,746	0.06%
2020/06/17	30	30.88	14	30.78	30.75	16	6,739	0.24%
2020/06/16	0	0.00	6	30.05	30.00	-6	6,809	-0.09%
2020/06/15	21	30.32	14	30.21	29.70	7	7,172	0.10%
2020/06/12	36	28.84	2	28.55	29.15	34	7,177	0.47%
2020/06/11	10	30.13	3	30.10	29.85	7	7,204	0.10%
2020/06/10	13	29.96	1	29.90	30.05	12	7,285	0.16%
2020/06/09	1	30.20	11	30.22	30.15	-10	7,462	-0.13%
2020/06/08	35	30.51	8	30.51	30.45	27	7,598	0.36%
2020/06/05	2	30.15	7	30.23	30.15	-5	7,587	-0.07%
2020/06/04	12	30.51	8	30.50	30.20	4	7,633	0.05%
2020/06/03	0	0.00	1	30.20	30.15	-1	7,707	-0.01%
2020/06/02	0	0.00	13	30.17	30.00	-13	7,759	-0.17%
2020/06/01	1	30.50	66	30.32	30.55	-65	7,836	-0.83%
2020/05/29	71	30.35	6	30.08	30.50	65	7,867	0.83%
2020/05/28	17	30.04	17	30.11	29.60	0	8,077	0.00%
2020/05/27	8.1	30.53	5	30.75	30.70	3.1	8,086	0.04%
2020/05/26	8	30.09	35	30.09	30.00	-27	8,123	-0.33%
2020/05/25	6	29.17	16	29.43	29.50	-10	8,136	-0.12%
2020/05/22	3	28.33	0	0.00	28.10	3	8,028	0.04%
2020/05/21	1	28.85	30	28.85	28.80	-29	8,024	-0.36%
2020/05/20	2	28.75	5	29.12	28.70	-3	8,128	-0.04%
2020/05/19	30	28.54	10	28.30	28.65	20	8,101	0.25%
2020/05/18	14	27.89	2	28.00	27.95	12	8,078	0.15%
2020/05/15	6	28.48	9	28.38	28.30	-3	8,076	-0.04%
2020/05/14	12	28.51	6	28.41	28.20	6	8,040	0.07%
2020/05/13	21	29.33	2	29.15	29.15	19	7,992	0.24%
2020/05/12	8	29.13	36	29.02	29.10	-28	7,979	-0.35%
2020/05/11	8	28.73	31	28.91	28.90	-23	7,968	-0.29%
2020/05/08	2	29.10	18	28.98	28.90	-16	7,937	-0.20%
2020/05/07	45	28.90	12	28.89	29.10	33	7,925	0.42%
2020/05/06	6	29.77	7	29.84	29.70	-1	7,842	-0.01%
2020/05/05	9	29.52	4	29.50	29.40	5	7,803	0.06%
2020/05/04	12	29.25	4	29.23	29.25	8	7,814	0.10%
2020/04/30	16	30.20	8	30.15	30.00	8	7,805	0.10%
2020/04/29	4	29.96	2	29.88	29.85	2	7,858	0.03%
2020/04/28	0	0.00	5	29.93	29.95	-5	7,869	-0.06%
2020/04/27	1	30.00	23	29.92	30.00	-22	7,955	-0.28%
2020/04/24	1	29.25	24	28.98	29.15	-23	7,894	-0.29%
2020/04/23	15	29.01	1	29.10	28.80	14	7,896	0.18%
2020/04/22	2	28.70	1	28.75	28.60	1	7,870	0.01%
2020/04/21	35	29.36	14	29.35	28.80	21	7,852	0.27%
2020/04/20	2	30.08	0	0.00	30.05	2	7,769	0.03%
2020/04/17	32	30.16	15	30.30	30.05	17	7,769	0.22%
2020/04/16	15	31.30	2	30.90	31.20	13	7,613	0.17%
2020/04/15	29	31.34	52	31.92	31.20	-23	7,598	-0.30%
2020/04/14	1	30.70	17	30.60	30.60	-16	7,525	-0.21%
2020/04/13	24	30.66	25	30.59	30.60	-1	7,578	-0.01%
2020/04/10	3	29.65	7	30.15	30.40	-4	7,528	-0.05%
2020/04/09	24	30.25	8	29.76	29.70	16	7,544	0.21%
2020/04/08	2	29.75	16	30.24	30.35	-14	7,478	-0.19%
2020/04/07	5	29.07	18	29.16	29.25	-13	7,348	-0.18%
2020/04/06	11	29.39	4	29.35	29.35	7	7,284	0.10%
2020/04/01	1	28.35	4	28.66	28.90	-3	7,353	-0.04%
2020/03/31	6	29.10	0	0.00	28.40	6	7,422	0.08%
2020/03/30	3	27.65	1	27.85	28.30	2	7,425	0.03%
2020/03/27	18	28.64	103	28.39	27.95	-85	7,509	-1.13%	大賣/
2020/03/26	8	28.81	33	28.67	28.85	-25	7,909	-0.32%
2020/03/25	4	28.96	6	29.17	28.90	-2	8,151	-0.02%
2020/03/24	2	28.60	10	28.48	28.40	-8	8,194	-0.10%
2020/03/23	5	27.44	2	27.73	27.70	3	8,536	0.04%
2020/03/20	45	29.89	58	30.17	29.45	-13	8,940	-0.15%
2020/03/19	57	27.41	56	27.44	28.40	1	9,253	0.01%
2020/03/18	1	27.60	7	28.06	26.95	-6	8,872	-0.07%
2020/03/17	15	26.32	5	26.97	26.95	10	9,000	0.11%
2020/03/16	29	28.16	5	28.31	27.00	24	8,874	0.27%
2020/03/13	65	28.99	9	29.31	29.75	56	8,709	0.64%
2020/03/12	32	32.82	11	32.48	32.10	21	8,506	0.25%
2020/03/11	19	34.72	13	35.28	34.85	6	8,348	0.07%
2020/03/10	14	35.33	34	35.11	35.80	-20	8,328	-0.24%
2020/03/09	51	36.57	1	36.95	35.60	50	8,248	0.61%
2020/03/06	3	37.25	41	37.35	37.55	-38	8,123	-0.47%
2020/03/05	62	37.80	85	37.28	36.90	-23	8,060	-0.29%
2020/03/04	13	37.45	21	37.61	37.65	-8	7,951	-0.10%
2020/03/03	76	37.14	43	37.76	37.45	33	7,867	0.42%
2020/03/02	25	36.25	33	36.03	36.40	-8	7,673	-0.10%
2020/02/27	17	35.88	26	35.96	35.00	-9	7,547	-0.12%
2020/02/26	15	35.79	26	36.15	36.50	-11	7,373	-0.15%
2020/02/24	6	34.97	7	35.01	34.90	-1	7,183	-0.01%
2020/02/21	13	35.83	7	35.68	35.45	6	7,171	0.08%
2020/02/20	5	34.86	8	35.08	35.30	-3	7,060	-0.04%
2020/02/19	1	34.85	1	34.70	34.70	0	7,049	0.00%
2020/02/18	9	34.85	11	34.95	34.75	-2	7,057	-0.03%
2020/02/17	8	34.53	3	34.52	34.60	5	7,086	0.07%
2020/02/14	2.2	34.45	17	34.44	34.40	-14.8	7,082	-0.21%
2020/02/13	4	34.35	158	34.43	34.15	-154	7,087	-2.17%	大賣/鉅額交易
2020/02/12	2	34.28	11	34.27	34.15	-9	7,121	-0.13%
2020/02/11	1	34.00	1	33.70	34.00	0	7,123	0.00%
2020/02/10	5	32.90	24	33.01	33.05	-19	7,237	-0.26%
2020/02/07	6	33.44	14	33.54	33.35	-8	7,243	-0.11%
2020/02/06	8	34.11	5	34.09	34.20	3	7,237	0.04%
2020/02/05	12	33.78	5	33.87	33.60	7	7,244	0.10%
2020/02/04	6	33.25	6	33.33	33.50	0	7,220	0.00%
2020/02/03	19	32.18	3	32.80	33.00	16	7,249	0.22%
2020/01/31	9	34.46	5	34.69	34.25	4	7,189	0.06%
2020/01/30	47	34.65	31	34.89	34.20	16	7,193	0.22%
2020/01/20	2	37.53	7	37.63	37.55	-5	7,143	-0.07%
2020/01/17	0	0.00	1	38.05	37.80	-1	7,229	-0.01%
2020/01/16	1	37.50	2	37.50	37.70	-1	7,309	-0.01%
2020/01/15	4	37.68	6	37.98	37.35	-2	7,445	-0.03%
2020/01/14	2	37.55	0	0.00	37.80	2	7,433	0.03%
2020/01/13	4	36.75	8	37.43	37.50	-4	7,430	-0.05%
2020/01/10	4	36.70	5	36.61	36.65	-1	7,450	-0.01%
2020/01/09	4	36.60	1	36.75	36.95	3	7,461	0.04%
2020/01/08	9	36.49	15	36.37	36.15	-6	7,466	-0.08%
2020/01/07	38	37.34	12	37.28	37.00	26	7,476	0.35%
2020/01/06	12	38.20	112	38.47	38.20	-100	7,443	-1.34%	大賣/
2020/01/03	9	38.49	25	38.37	38.15	-16	7,509	-0.21%
2020/01/02	13	38.57	8	38.39	38.35	5	7,550	0.07%
2019/12/31	16	38.45	5	38.49	38.45	11	7,597	0.14%
2019/12/30	5	38.63	10	38.42	38.35	-5	7,685	-0.07%
2019/12/27	17	38.76	5	38.66	38.50	12	7,650	0.16%
2019/12/26	7	38.47	25	38.48	38.40	-18	7,510	-0.24%
2019/12/25	7	39.04	3	39.17	38.90	4	7,446	0.05%
2019/12/24	119	39.21	112	38.92	38.75	7	7,452	0.09%	大買/大賣/
2019/12/23	156	40.09	93	39.44	39.20	63	7,343	0.86%	大買/
2019/12/20	32.1	38.80	50	39.08	39.00	-17.9	6,899	-0.26%
2019/12/19	10	38.27	7	38.43	38.50	3	6,622	0.05%
2019/12/18	26	38.45	47	39.09	38.10	-21	6,490	-0.32%
2019/12/17	317	38.47	233	38.44	38.00	84	6,134	1.37%	大買/大賣/
2019/12/16	113	38.94	75	37.95	39.10	38	5,802	0.65%	大買/
2019/12/13	18	35.71	17	35.75	35.55	1	5,577	0.02%
2019/12/12	8	37.13	31	36.92	36.40	-23	5,540	-0.42%
2019/12/11	3	35.75	1	35.80	35.70	2	5,287	0.04%
2019/12/10	2	35.45	11	35.60	35.45	-9	5,328	-0.17%
2019/12/09	15	35.10	0	0.00	35.10	15	5,418	0.28%
2019/12/06	0	0.00	10	35.90	35.50	-10	5,434	-0.18%
2019/12/05	29	35.45	3	35.72	35.85	26	5,489	0.47%
2019/12/04	2	35.20	2	35.15	35.15	0	5,506	0.00%
2019/12/03	0	0.00	2	35.28	35.45	-2	5,542	-0.04%
2019/11/29	2	35.25	13	35.23	35.05	-11	5,542	-0.20%
2019/11/28	12	35.78	0	0.00	35.35	12	5,538	0.22%
2019/11/27	12	36.00	10	36.05	35.90	2	5,556	0.04%
2019/11/26	6	35.29	1	35.20	35.20	5	5,461	0.09%
2019/11/25	0	0.00	10	35.35	35.00	-10	5,473	-0.18%
2019/11/22	3	34.80	0	0.00	34.85	3	5,519	0.05%
2019/11/21	24	34.59	6	34.68	34.75	18	5,528	0.33%
2019/11/20	29	34.65	2	34.75	34.75	27	5,526	0.49%
2019/11/18	0	0.00	3	35.22	35.50	-3	5,514	-0.05%
2019/11/14	7	34.39	6	34.46	34.35	1	5,518	0.02%
2019/11/13	1	34.80	1	35.10	34.95	0	5,520	0.00%
2019/11/12	22	34.90	0	0.00	35.05	22	5,576	0.39%
2019/11/11	13	34.88	3	34.65	34.65	10	5,626	0.18%
2019/11/08	3	35.82	5	35.77	35.75	-2	5,640	-0.04%
2019/11/07	31	35.84	4	35.95	36.10	27	5,692	0.47%
2019/11/06	12	37.48	6	37.32	36.90	6	5,686	0.11%
2019/11/05	0	0.00	23	37.85	37.50	-23	5,984	-0.38%
2019/11/04	9.1	37.34	1	37.40	37.30	8.1	6,019	0.13%
2019/11/01	6	37.03	0	0.00	37.30	6	6,039	0.10%
2019/10/31	44	37.12	0	0.00	36.80	44	6,132	0.72%
2019/10/30	0	0.00	10	37.65	37.50	-10	6,142	-0.16%
2019/10/29	2	37.68	7	37.85	37.50	-5	6,135	-0.08%
2019/10/28	4	38.60	2	38.88	37.90	2	6,209	0.03%
2019/10/25	1	39.05	3	38.95	38.75	-2	6,201	-0.03%
2019/10/24	24	39.02	6	38.98	39.25	18	6,162	0.29%
2019/10/23	3	38.65	10	38.64	38.50	-7	6,182	-0.11%
2019/10/22	2.1	38.19	7	38.38	38.00	-4.9	6,083	-0.08%
2019/10/21	2	37.98	27	38.14	38.10	-25	6,093	-0.41%
2019/10/18	2	38.43	1	38.60	37.90	1	6,115	0.02%
2019/10/17	2	37.73	2	37.83	38.10	0	6,146	0.00%
2019/10/16	3	37.67	1	37.50	37.50	2	6,336	0.03%
2019/10/15	9.6	38.31	6	38.44	37.95	3.6	6,533	0.06%
2019/10/14	4	38.13	9	38.20	38.25	-5	6,572	-0.08%
2019/10/09	5	37.99	3	38.33	37.70	2	6,532	0.03%
2019/10/08	5	38.17	29	38.07	38.25	-24	6,479	-0.37%
2019/10/07	6	37.69	24	37.60	37.50	-18	6,469	-0.28%
2019/10/04	18	37.11	24	37.34	36.85	-6	6,431	-0.09%
2019/10/03	4	35.94	5	36.14	36.45	-1	6,430	-0.02%
2019/10/02	0	0.00	2	36.00	36.05	-2	6,775	-0.03%
2019/10/01	2	36.15	2	36.40	36.15	0	6,792	0.00%
2019/09/27	17	36.19	2	36.15	35.50	15	6,765	0.22%
2019/09/26	1	36.65	3.9	36.94	36.70	-2.9	6,700	-0.04%
2019/09/25	8	36.78	0	0.00	36.65	8	6,722	0.12%
2019/09/24	30.1	37.90	15	37.82	37.60	15.1	6,712	0.22%
2019/09/23	4	37.90	30	37.82	37.65	-26	6,702	-0.39%
2019/09/20	14	37.65	10	38.00	37.70	4	6,702	0.06%
2019/09/19	21	37.78	0	0.00	37.50	21	6,640	0.32%
2019/09/18	44	38.17	31	38.43	38.55	13	6,601	0.20%
2019/09/17	12	37.20	2	36.85	36.65	10	6,243	0.16%
2019/09/16	2	36.75	2	36.60	37.10	0	6,305	0.00%
2019/09/12	8	37.18	4	37.21	37.05	4	6,354	0.06%
2019/09/11	6	37.01	6	37.01	37.25	0	6,393	0.00%
2019/09/10	3	36.18	1	36.15	35.85	2	6,314	0.03%
2019/09/09	4	36.68	3	36.85	36.75	1	6,308	0.02%
2019/09/06	2	35.90	15	35.98	36.20	-13	6,293	-0.21%
2019/09/05	2	35.60	13	35.68	35.50	-11	6,436	-0.17%
2019/08/30	1	35.10	10	35.16	34.75	-9	6,617	-0.14%
2019/08/29	24	34.86	25	34.62	34.60	-1	6,662	-0.02%
2019/08/28	5	34.78	3	34.72	34.75	2	6,702	0.03%
2019/08/27	1	34.65	18	34.62	34.40	-17	6,781	-0.25%
2019/08/26	0	0.00	3	33.50	33.85	-3	6,789	-0.04%
2019/08/23	2	34.35	2	34.25	34.10	0	6,811	0.00%
2019/08/22	9	34.20	0	0.00	34.05	9	6,845	0.13%
2019/08/21	3	34.05	11	34.01	33.95	-8	6,878	-0.12%
2019/08/20	1	34.00	0	0.00	33.75	1	6,914	0.01%
2019/08/19	2	33.90	0	0.00	33.95	2	6,963	0.03%
2019/08/16	2	33.98	12	34.17	34.20	-10	6,984	-0.14%
2019/08/15	3	33.08	10	33.26	33.70	-7	7,001	-0.10%
2019/08/14	20	33.21	18	33.34	33.25	2	7,095	0.03%
2019/08/13	4.1	32.54	6	32.58	32.65	-1.9	7,071	-0.03%
2019/08/12	7	32.80	5	32.98	33.25	2	7,124	0.03%
2019/08/08	20	32.96	5	32.81	32.85	15	7,143	0.21%
2019/08/07	36	32.98	88	33.07	33.00	-52	7,184	-0.72%
2019/08/06	19	35.29	4	35.75	35.85	15	7,017	0.21%
2019/08/05	12	36.53	59	36.49	36.40	-47	7,074	-0.66%
2019/08/02	11	36.96	4	37.03	36.80	7	7,279	0.10%
2019/08/01	12	38.10	0	0.00	37.95	12	7,349	0.16%
2019/07/31	8	38.95	1	38.95	38.85	7	7,567	0.09%
2019/07/30	3	39.18	1	38.90	38.75	2	7,993	0.03%
2019/07/29	3	40.50	8	40.56	40.10	-5	7,996	-0.06%
2019/07/26	13	40.08	18	40.29	40.25	-5	8,005	-0.06%
2019/07/25	131	40.16	48	40.17	40.25	83	8,165	1.02%	大買/
2019/07/24	2	39.80	5	39.54	39.35	-3	8,097	-0.04%
2019/07/23	10	39.35	2	39.40	39.50	8	8,160	0.10%
2019/07/22	4	39.36	6	39.28	39.25	-2	8,204	-0.02%
2019/07/19	6	39.30	4	39.55	39.15	2	8,258	0.02%
2019/07/18	87	40.49	20.2	40.20	39.55	66.8	8,268	0.81%
2019/07/17	23	39.82	31	40.28	40.55	-8	8,135	-0.10%
2019/07/16	15	39.57	24	39.52	39.40	-9	8,035	-0.11%
2019/07/15	3	38.68	76	38.72	38.95	-73	8,111	-0.90%
2019/07/12	4	39.33	2	39.33	38.90	2	8,342	0.02%
2019/07/11	8	39.16	9	39.20	39.20	-1	8,562	-0.01%
2019/07/10	45	38.69	7	38.94	38.65	38	8,614	0.44%
2019/07/09	44	38.82	35	38.74	38.65	9	8,828	0.10%
2019/07/08	19	39.36	49	39.56	39.00	-30	9,049	-0.33%
2019/07/05	1	37.35	0	0.00	37.50	1	9,086	0.01%
2019/07/04	3	37.25	54	37.17	37.10	-51	10,207	-0.50%
2019/07/03	6	37.05	12	37.40	37.00	-6	10,571	-0.06%
2019/07/02	7	37.31	3	37.33	37.35	4	10,901	0.04%
2019/07/01	8	36.95	0.2	36.90	36.85	7.8	11,031	0.07%
2019/06/28	14	36.69	2	36.55	36.55	12	11,361	0.11%
2019/06/27	0	0.00	8	37.00	36.70	-8	11,501	-0.07%
2019/06/26	32	36.64	12	36.59	36.80	20	11,707	0.17%
2019/06/25	23	37.08	2	37.20	36.75	21	11,834	0.18%
2019/06/24	12	37.40	2	37.30	37.40	10	11,963	0.08%
2019/06/21	3	37.22	6	37.27	37.20	-3	12,065	-0.02%
2019/06/20	1	37.20	25	37.32	37.10	-24	12,189	-0.20%
2019/06/19	28	36.72	8	36.89	37.05	20	12,635	0.16%
2019/06/18	10	36.10	8	36.22	36.10	2	12,760	0.02%
2019/06/17	8	36.96	3	36.72	36.50	5	13,098	0.04%
2019/06/14	23	37.05	22	36.88	36.90	1	13,916	0.01%
2019/06/13	44	37.06	37	37.13	36.80	7	14,624	0.05%
2019/06/12	15	36.02	49	36.17	36.25	-34	14,754	-0.23%
2019/06/11	13	36.30	9	36.28	36.00	4	14,900	0.03%
2019/06/10	2	35.60	2	35.53	35.50	0	14,813	0.00%
2019/06/06	10	34.95	16	35.00	34.95	-6	14,843	-0.04%
2019/06/05	7	35.14	5	35.85	34.85	2	14,952	0.01%
2019/06/04	2	35.10	3	35.28	35.15	-1	14,982	-0.01%
2019/06/03	20	35.24	9	35.26	35.10	11	15,244	0.07%
2019/05/31	10.1	36.40	8	36.34	36.10	2.1	15,195	0.01%
2019/05/30	4	36.11	3	36.23	36.25	1	15,280	0.01%
2019/05/29	23	35.89	4	35.76	35.70	19	15,399	0.12%
2019/05/28	2	36.05	27	36.42	36.05	-25	15,485	-0.16%
2019/05/27	8	36.29	15	36.04	35.80	-7	15,658	-0.04%
2019/05/24	4	36.03	8	36.13	36.15	-4	16,081	-0.02%
2019/05/23	23	35.51	13	35.48	35.65	10	16,183	0.06%
2019/05/22	11	36.25	3	36.32	36.10	8	16,253	0.05%
2019/05/21	15	36.16	20	36.21	36.65	-5	16,356	-0.03%
2019/05/20	5	34.43	6	34.55	34.55	-1	16,304	-0.01%
2019/05/17	21	34.77	13	34.70	34.55	8	16,364	0.05%
2019/05/16	36	36.41	11	36.25	35.50	25	16,401	0.15%
2019/05/15	3	36.48	7	36.66	36.70	-4	16,463	-0.02%
2019/05/14	126	34.61	4	34.81	35.65	122	16,506	0.74%	大買/鉅額交易
2019/05/13	19	35.78	17	35.49	35.40	2	16,473	0.01%
2019/05/10	29	36.63	164	36.31	36.45	-135	16,462	-0.82%	大賣/鉅額交易
2019/05/09	59	38.00	34	37.62	37.20	25	16,372	0.15%
2019/05/08	38	38.09	64	38.07	37.50	-26	16,549	-0.16%
2019/05/07	90	39.22	74	39.17	39.20	16	16,842	0.09%
2019/05/06	38	41.85	15	41.73	41.50	23	16,539	0.14%
2019/05/03	11	42.77	14	42.80	42.90	-3	16,507	-0.02%
2019/05/02	13	42.38	49	42.60	43.05	-36	16,608	-0.22%
2019/04/30	47	41.39	8	41.72	41.80	39	16,598	0.23%
2019/04/29	15	40.99	74	40.71	41.20	-59	16,873	-0.35%
2019/04/26	19	41.44	21	41.34	41.20	-2	16,896	-0.01%
2019/04/25	25	41.98	17	41.96	42.00	8	17,209	0.05%
2019/04/24	5	42.92	5	42.93	42.45	0	17,234	0.00%
2019/04/23	16	42.49	7	42.66	42.60	9	17,276	0.05%
2019/04/22	19	43.40	56	43.24	43.15	-37	17,522	-0.21%
2019/04/19	13	42.72	11	43.20	42.70	2	17,712	0.01%
2019/04/18	34	43.09	22	43.53	42.15	12	17,796	0.07%
2019/04/17	56	45.32	80	45.19	44.30	-24	17,877	-0.13%
2019/04/16	46	44.12	26	44.12	44.50	20	17,684	0.11%
2019/04/15	58	43.78	85	43.87	43.90	-27	17,630	-0.15%
2019/04/12	26	43.73	47	43.91	43.75	-21	17,456	-0.12%
2019/04/11	75	43.48	33	43.66	43.00	42	17,228	0.24%
2019/04/10	165	43.97	172	44.11	44.25	-7	16,912	-0.04%	大買/大賣/
2019/04/09	39	41.71	46	41.80	42.00	-7	15,995	-0.04%
2019/04/08	64	41.66	73	41.98	40.90	-9	15,740	-0.06%
2019/04/03	57	40.67	8	40.45	40.45	49	15,536	0.32%
2019/04/02	33	41.04	12	41.14	40.80	21	15,407	0.14%
2019/04/01	11	40.22	13	40.25	40.15	-2	15,066	-0.01%
2019/03/29	9	40.07	5	39.95	39.95	4	14,931	0.03%
2019/03/28	4	39.61	45	39.57	39.55	-41	14,844	-0.28%
2019/03/27	11	40.38	10	39.95	39.85	1	14,968	0.01%
2019/03/26	1.1	39.28	4	39.38	39.20	-2.9	14,863	-0.02%
2019/03/25	33	39.26	11	39.18	38.85	22	14,975	0.15%
2019/03/22	52	40.93	43	41.51	40.60	9	14,881	0.06%
2019/03/21	32	40.18	9	40.17	40.10	23	14,527	0.16%
2019/03/20	19	40.38	16	40.41	40.35	3	14,483	0.02%
2019/03/19	110	40.70	58	41.78	39.55	52	14,288	0.36%	大買/
2019/03/18	146	38.83	189	39.61	41.15	-43	13,620	-0.32%	大買/大賣/
2019/03/15	46	37.39	43	37.63	37.45	3	13,140	0.02%
2019/03/14	8	36.84	18	37.06	36.80	-10	12,936	-0.08%
2019/03/13	9	36.29	9	36.26	36.20	0	13,061	0.00%
2019/03/12	3	36.17	1	36.30	36.00	2	13,193	0.02%
2019/03/11	9	36.26	16	36.51	36.25	-7	13,291	-0.05%
2019/03/08	23	35.38	21	35.83	36.00	2	13,536	0.01%
2019/03/07	76	36.04	77	35.76	35.60	-1	14,841	-0.01%
2019/03/06	41	37.42	28	37.35	37.25	13	15,111	0.09%
2019/03/05	14	37.71	223	37.61	37.50	-209	15,338	-1.36%	大賣/鉅額交易
2019/03/04	17	37.59	14	37.78	37.90	3	15,348	0.02%
2019/02/27	275	36.86	19	36.98	36.80	256	15,395	1.66%	大買/鉅額交易
2019/02/26	25	37.80	4	37.83	37.45	21	15,447	0.14%
2019/02/25	52	38.10	56	38.34	38.00	-4	15,655	-0.03%
2019/02/22	4	37.20	13	37.32	37.10	-9	15,441	-0.06%
2019/02/21	5	36.66	4	36.84	36.55	1	15,576	0.01%
2019/02/20	11	36.91	13	37.26	37.00	-2	15,698	-0.01%
2019/02/19	13	36.54	1	36.75	36.55	12	15,945	0.08%
2019/02/18	6	35.96	13	36.01	35.90	-7	16,167	-0.04%
2019/02/15	35	35.53	25	35.40	35.35	10	16,495	0.06%
2019/02/14	6	36.63	6	36.73	36.50	0	17,457	0.00%
2019/02/13	12	36.41	51	36.54	36.20	-39	17,620	-0.22%
2019/02/12	30	37.25	15	37.45	37.10	15	17,598	0.09%
2019/02/11	5	36.88	5	36.86	36.80	0	17,833	0.00%
2019/01/30	6	36.76	9	36.91	36.55	-3	17,875	-0.02%
2019/01/29	46	37.06	31	37.09	37.00	15	17,804	0.08%
2019/01/28	24	37.08	133	36.37	37.95	-109	17,508	-0.62%	大賣/鉅額交易
2019/01/25	6	34.97	6	34.90	34.80	0	17,053	0.00%
2019/01/24	3	34.47	4	34.50	34.45	-1	17,031	-0.01%
2019/01/23	62	34.56	118	34.61	34.50	-56	17,032	-0.33%	大賣/
2019/01/22	113	34.41	7.1	34.45	34.00	105.9	16,931	0.63%	大買/鉅額交易
2019/01/21	3	34.08	16	34.37	34.10	-13	16,789	-0.08%
2019/01/18	12	32.97	12	33.01	32.95	0	16,517	0.00%
2019/01/17	92	32.68	77	32.75	32.85	15	16,516	0.09%
2019/01/16	1	34.25	1	34.05	34.05	0	16,348	0.00%
2019/01/15	16	33.79	4	33.73	33.80	12	16,294	0.07%
2019/01/14	17	34.20	8.2	33.68	33.60	8.8	16,235	0.05%
2019/01/11	34	33.99	12	33.98	33.60	22	15,993	0.14%
2019/01/10	126	34.76	111	34.42	34.60	15	15,728	0.10%	大買/大賣/
2019/01/09	112	36.72	96	35.97	35.35	16	15,538	0.10%	大買/
2019/01/08	6	37.29	9	37.11	37.00	-3	15,237	-0.02%
2019/01/07	8	37.01	14	37.28	36.70	-6	15,272	-0.04%
2019/01/04	9	35.52	8	36.05	36.50	1	15,269	0.01%
2019/01/03	4	36.59	9	36.53	36.10	-5	15,382	-0.03%
2019/01/02	4	35.78	7	35.51	36.10	-3	15,459	-0.02%
2018/12/28	42.3	35.21	11	35.12	35.35	31.3	15,655	0.20%
2018/12/27	1	36.55	2	37.00	36.50	-1	15,552	-0.01%
2018/12/26	10	36.79	12	37.39	36.20	-2	15,523	-0.01%
2018/12/25	8	35.54	21	36.03	36.05	-13	15,419	-0.08%
2018/12/24	6	36.27	19	36.38	36.60	-13	15,423	-0.08%
2018/12/22	9	35.88	23	36.03	36.00	-14	15,442	-0.09%
2018/12/21	24	35.65	24	36.22	36.30	0	15,495	0.00%
2018/12/20	60	36.49	79	36.28	35.90	-19	15,428	-0.12%
2018/12/19	23	38.66	55	38.42	38.15	-32	15,382	-0.21%
2018/12/18	119	38.61	8	38.76	38.80	111	15,267	0.73%	大買/鉅額交易
2018/12/17	5	37.87	13	38.38	37.75	-8	15,081	-0.05%
2018/12/14	26	38.81	18	38.91	38.65	8	14,964	0.05%
2018/12/13	114	38.97	107	38.48	38.90	7	14,878	0.05%	大買/大賣/
2018/12/12	37	39.64	27	39.81	39.45	10	14,731	0.07%
2018/12/11	16.2	39.52	9	39.34	39.15	7.2	14,594	0.05%
2018/12/10	68	40.82	17	39.65	39.50	51	14,454	0.35%
2018/12/07	12	43.13	33	43.37	42.80	-21	14,188	-0.15%
2018/12/06	95	44.29	68	43.14	42.55	27	14,100	0.19%
2018/12/05	39	46.66	4	46.58	46.45	35	13,891	0.25%
2018/12/04	26	46.72	56	47.22	46.35	-30	13,879	-0.22%
2018/12/03	24	46.47	12	46.80	47.25	12	13,881	0.09%
2018/11/30	29	46.07	36	46.72	45.55	-7	13,493	-0.05%
2018/11/29	38	47.44	41	48.11	47.00	-3	12,082	-0.02%
2018/11/28	16	44.38	47	44.65	45.30	-31	11,511	-0.27%
2018/11/27	23	42.47	16	42.48	43.15	7	11,258	0.06%
2018/11/26	26	42.08	6	42.28	41.40	20	11,163	0.18%
2018/11/23	33	42.12	27	42.18	41.90	6	10,973	0.05%
2018/11/22	35	43.75	47	44.38	42.60	-12	10,822	-0.11%
2018/11/21	29	42.74	33	43.09	43.00	-4	10,409	-0.04%
2018/11/20	40	42.56	53	42.66	42.80	-13	10,156	-0.13%
2018/11/19	48	42.69	37	42.75	41.85	11	9,861	0.11%
2018/11/16	85	43.61	61	43.47	43.00	24	9,654	0.25%
2018/11/15	39.1	42.80	53	43.43	42.90	-13.9	9,436	-0.15%
2018/11/14	59	43.64	22	44.20	43.00	37	9,140	0.40%
2018/11/13	62	42.92	84	44.88	44.55	-22	8,732	-0.25%
2018/11/12	31	40.98	119	41.94	42.35	-88	7,639	-1.15%	大賣/
2018/11/09	7	39.27	8	39.34	38.50	-1	7,419	-0.01%
2018/11/08	6	38.22	58	38.90	39.10	-52	7,418	-0.70%
2018/11/07	25	36.19	71	35.71	37.15	-46	7,128	-0.65%
2018/11/06	7	34.61	10	35.11	33.80	-3	7,101	-0.04%
2018/11/05	116	35.18	96	35.07	34.85	20	7,288	0.27%	大買/
2018/11/02	13	35.24	35	35.26	35.70	-22	7,240	-0.30%
2018/11/01	50	34.60	65	34.85	34.90	-15	7,135	-0.21%
2018/10/31	18	33.19	27	33.40	33.60	-9	7,146	-0.13%
2018/10/30	6	32.58	4	33.04	32.70	2	7,060	0.03%
2018/10/29	15	31.81	1	31.70	31.70	14	6,981	0.20%
2018/10/26	13	31.28	11	31.35	31.15	2	6,938	0.03%
2018/10/25	15	31.90	19	31.89	31.70	-4	6,878	-0.06%
2018/10/24	84	34.03	108	34.72	33.40	-24	6,787	-0.35%	大賣/
2018/10/23	3	33.08	4	33.24	33.00	-1	6,567	-0.02%
2018/10/22	44	32.54	46	32.67	33.80	-2	6,553	-0.03%
2018/10/19	5	31.18	10	31.94	32.20	-5	6,460	-0.08%
2018/10/18	3	31.67	3	31.83	31.65	0	6,359	0.00%
2018/10/17	11	31.57	9	31.47	31.10	2	6,306	0.03%
2018/10/16	4	31.68	1	31.50	31.85	3	6,232	0.05%
2018/10/15	14	31.14	5	31.09	32.10	9	6,185	0.15%
2018/10/12	2	30.55	2	31.10	31.10	0	6,113	0.00%
2018/10/11	110	30.71	16	30.67	30.40	94	6,168	1.52%	大買/
2018/10/09	37	34.24	19	34.16	33.75	18	5,982	0.30%
2018/10/08	41	35.51	12	35.90	35.50	29	5,802	0.50%
2018/10/05	14	37.65	14	38.33	38.40	0	5,547	0.00%
2018/10/04	14	38.96	2	39.10	39.05	12	5,427	0.22%
2018/10/03	6	39.18	7	39.22	38.90	-1	5,353	-0.02%
2018/10/02	6	39.55	1	39.95	39.50	5	5,297	0.09%
2018/10/01	10	39.99	2	39.88	39.90	8	5,281	0.15%
2018/09/28	11	41.08	1	41.60	40.60	10	5,253	0.19%
2018/09/27	11	42.05	6	42.20	42.20	5	5,235	0.10%
2018/09/26	44	41.26	66	42.68	43.05	-22	5,288	-0.42%
2018/09/25	11.5	40.50	3	40.50	40.35	8.5	5,267	0.16%
2018/09/21	0	0.00	3	40.45	39.90	-3	5,244	-0.06%
2018/09/20	3.1	39.82	0	0.00	39.40	3.1	5,200	0.06%
2018/09/19	0	0.00	6.2	39.96	40.05	-6.2	5,207	-0.12%
2018/09/18	4	38.78	2.3	39.25	38.50	1.7	5,175	0.03%
2018/09/17	2	39.38	1	39.30	39.30	1	5,159	0.02%
2018/09/14	0	0.00	14	40.05	40.10	-14	5,128	-0.27%
2018/09/13	1	39.50	8	39.48	39.30	-7	5,096	-0.14%
2018/09/11	1	39.40	2	38.85	38.80	-1	5,147	-0.02%
2018/09/10	38	38.16	1	38.10	37.20	37	5,086	0.73%
2018/09/07	38	40.48	30	40.63	39.90	8	5,012	0.16%
2018/09/06	1	42.65	0	0.00	42.70	1	4,873	0.02%
2018/09/05	7	43.60	0	0.00	43.45	7	4,887	0.14%
2018/09/04	0	0.00	1	43.75	44.35	-1	4,910	-0.02%
2018/09/03	5	43.83	2	43.55	43.45	3	4,930	0.06%
2018/08/31	1	43.70	5	44.14	44.60	-4	4,955	-0.08%
2018/08/30	2	44.15	4	44.34	44.10	-2	4,956	-0.04%
2018/08/28	0	0.00	3	44.30	44.40	-3	5,106	-0.06%
2018/08/27	1	44.10	0	0.00	44.10	1	5,144	0.02%
2018/08/23	0	0.00	3	43.70	44.15	-3	5,221	-0.06%
2018/08/22	11	44.70	6	45.08	44.35	5	5,244	0.10%
2018/08/20	1	42.20	0	0.00	42.10	1	5,034	0.02%
2018/08/17	0	0.00	2	44.45	43.20	-2	5,033	-0.04%
2018/08/16	15	42.25	11	42.80	43.55	4	5,097	0.08%
2018/08/15	24	44.12	9	43.74	42.85	15	5,021	0.30%
2018/08/14	8	45.91	4	45.73	46.15	4	4,878	0.08%
2018/08/13	7	46.46	3	46.48	47.05	4	4,842	0.08%
2018/08/10	65	48.19	6	48.96	47.05	59	4,764	1.24%
2018/08/09	16	51.74	0	0.00	51.60	16	4,683	0.34%
2018/08/08	6	52.25	4	52.10	52.60	2	4,743	0.04%
2018/08/07	21	52.37	2	52.70	52.40	19	4,823	0.39%
2018/08/06	6	55.30	5	55.50	55.40	1	4,710	0.02%
2018/08/02	0	0.00	1	55.00	54.00	-1	4,757	-0.02%
2018/08/01	0	0.00	1.1	54.77	54.60	-1.1	4,796	-0.02%
2018/07/31	3	54.47	5	54.80	53.90	-2	4,998	-0.04%
2018/07/30	13	54.33	13	54.50	53.90	0	5,051	0.00%
2018/07/27	1	54.70	7	54.81	54.80	-6	5,066	-0.12%
2018/07/25	0.1	53.40	5	53.30	53.40	-4.9	5,193	-0.09%
2018/07/24	5	53.50	1	53.30	53.30	4	5,409	0.07%
2018/07/23	17	54.21	0	0.00	53.40	17	5,553	0.31%
2018/07/19	3	54.03	19	54.73	53.70	-16	5,615	-0.28%
2018/07/18	12	53.73	25	54.35	55.00	-13	5,598	-0.23%
2018/07/17	50	53.00	55	52.57	52.50	-5	5,448	-0.09%
2018/07/16	2	52.75	4	52.70	52.80	-2	5,456	-0.04%
2018/07/13	0	0.00	5	52.14	52.80	-5	5,476	-0.09%
2018/07/12	1.5	51.47	0	0.00	51.40	1.5	5,501	0.03%
2018/07/11	1	50.80	10	51.46	51.10	-9	5,609	-0.16%
2018/07/10	0	0.00	1	51.40	51.20	-1	5,642	-0.02%
2018/07/09	1	50.80	10	51.76	51.90	-9	5,687	-0.16%
2018/07/06	2	51.60	3	51.20	51.70	-1	5,681	-0.02%
2018/07/05	3	51.57	2	51.60	51.30	1	5,724	0.02%
2018/07/04	17	51.24	11	51.23	50.60	6	5,784	0.10%
2018/07/03	36	54.00	17	54.20	52.80	19	5,779	0.33%
2018/07/02	10	56.80	10	57.00	56.60	0	5,676	0.00%
2018/06/29	10	56.30	15	56.80	56.90	-5	5,851	-0.09%
2018/06/28	8	56.24	0	0.00	55.80	8	6,004	0.13%
2018/06/27	1	56.60	8	57.11	56.90	-7	6,064	-0.12%
2018/06/26	4	55.90	2	56.00	56.00	2	6,129	0.03%
2018/06/25	3	56.73	16	56.83	56.60	-13	6,399	-0.20%
2018/06/22	6	56.27	1	56.80	56.70	5	6,855	0.07%
2018/06/21	2	56.60	0	0.00	56.50	2	6,885	0.03%
2018/06/20	16	57.23	10	56.85	56.90	6	6,973	0.09%
2018/06/19	3	59.37	3	60.43	59.00	0	7,225	0.00%
2018/06/15	5	59.22	1	59.60	59.30	4	7,445	0.05%
2018/06/14	8	60.18	3	60.30	59.50	5	7,359	0.07%
2018/06/13	0	0.00	2.1	59.95	59.90	-2.1	7,333	-0.03%
2018/06/12	2	59.25	3	59.97	59.20	-1	7,402	-0.01%
2018/06/11	2	59.85	1	59.90	59.60	1	7,387	0.01%
2018/06/08	1	60.30	10	60.22	60.20	-9	7,373	-0.12%
2018/06/07	4	60.53	1	61.40	59.70	3	7,417	0.04%
2018/06/06	2	60.90	4	60.85	60.60	-2	7,372	-0.03%
2018/06/05	1	59.80	18	59.53	59.90	-17	7,306	-0.23%
2018/06/04	1	59.20	5	59.20	59.20	-4	7,203	-0.06%
2018/06/01	0.2	58.70	2	58.70	58.50	-1.8	7,200	-0.03%
2018/05/31	4	58.85	0	0.00	58.60	4	7,188	0.06%
2018/05/30	2.1	58.65	4	58.63	58.50	-2	7,156	-0.03%
2018/05/29	2	58.50	33	58.33	58.30	-31	7,114	-0.44%
2018/05/28	34	59.36	72	58.99	58.60	-38	7,133	-0.53%
2018/05/25	3	58.30	1	58.10	58.20	2	7,156	0.03%
2018/05/24	73	59.13	8	58.90	59.10	65	7,129	0.91%
2018/05/23	10	57.70	0	0.00	57.20	10	7,063	0.14%
2018/05/22	5	58.22	2	58.80	58.10	3	7,053	0.04%
2018/05/21	0	0.00	2	59.25	58.70	-2	7,088	-0.03%
2018/05/18	4	58.68	0	0.00	58.30	4	7,084	0.06%
2018/05/17	57	61.00	67	60.39	59.50	-10	7,133	-0.14%
2018/05/16	2	58.50	1	58.60	58.40	1	6,987	0.01%
2018/05/15	13	58.63	16	58.16	57.80	-3	7,014	-0.04%
2018/05/14	7	57.03	10	56.81	56.80	-3	7,104	-0.04%
2018/05/11	4.1	56.60	3	57.03	56.40	1.1	7,124	0.01%
2018/05/10	10	56.59	6	56.78	56.50	4	7,105	0.06%
2018/05/09	6.1	56.70	3	56.83	56.40	3.1	7,127	0.04%
2018/05/08	26	58.00	6	58.08	57.50	20	7,379	0.27%
2018/05/07	12	56.78	3	56.73	56.70	9	7,288	0.12%
2018/05/04	0	0.00	5	58.62	58.50	-5	7,268	-0.07%
2018/05/03	4.1	58.45	5	58.68	58.10	-0.9	7,256	-0.01%
2018/05/02	6.1	58.74	2	59.60	58.40	4.1	7,308	0.06%
2018/04/30	10	57.66	21	59.38	60.50	-11	7,271	-0.15%
2018/04/27	18	56.62	8	55.69	55.00	10	7,150	0.14%
2018/04/26	25	59.06	22	58.11	57.40	3	7,033	0.04%
2018/04/25	1	60.00	2	60.50	60.70	-1	6,981	-0.01%
2018/04/24	6	60.83	0	0.00	60.00	6	7,009	0.09%
2018/04/23	4.1	61.28	2	61.40	61.20	2.1	7,046	0.03%
2018/04/20	3	62.00	5	62.02	62.50	-2	7,074	-0.03%
2018/04/19	3	61.60	1	61.80	61.50	2	7,065	0.03%
2018/04/18	7	61.63	2	62.00	61.80	5	7,038	0.07%
2018/04/17	6	62.00	3	62.23	61.80	3	7,018	0.04%
2018/04/16	10	62.31	5	62.62	62.10	5	6,974	0.07%
2018/04/13	6	63.63	3	63.37	63.00	3	6,967	0.04%
2018/04/12	5	63.66	2	63.80	63.60	3	7,059	0.04%
2018/04/11	10.1	64.21	6	64.15	63.70	4.1	7,116	0.06%
2018/04/10	25.1	64.98	26	65.90	64.50	-1	7,222	-0.01%
2018/04/09	13	68.35	2.4	68.96	66.50	10.7	7,178	0.15%
2018/04/03	21	67.24	0	0.00	67.60	21	7,098	0.30%
2018/04/02	16.1	68.06	16	69.48	67.30	0.1	7,089	0.00%
2018/03/31	6	68.03	16	68.01	68.10	-10	6,997	-0.14%
2018/03/30	5	66.74	2	67.30	66.30	3	6,861	0.04%
2018/03/29	4	66.68	5	66.58	66.30	-1	6,865	-0.01%
2018/03/28	30	66.35	35	67.06	66.20	-5	6,917	-0.07%
2018/03/27	32	64.24	36	64.78	67.00	-4	7,085	-0.06%
2018/03/26	4.1	63.26	3	63.63	63.00	1.1	6,669	0.02%
2018/03/23	44	64.31	3	64.00	63.90	41	6,718	0.61%
2018/03/22	14	68.82	49	68.45	66.00	-35	6,790	-0.52%
2018/03/21	9	65.13	27	65.54	67.60	-18	6,851	-0.26%
2018/03/20	2	62.00	4	62.10	62.00	-2	6,794	-0.03%
2018/03/19	26	62.58	9	62.74	62.40	17	6,891	0.25%
2018/03/16	7.1	62.20	6	62.47	62.30	1.1	6,897	0.02%
2018/03/15	5	61.98	2	61.80	61.80	3	6,835	0.04%
2018/03/14	4	62.55	2	62.60	62.30	2	6,820	0.03%
2018/03/13	13	63.16	17	63.06	63.00	-4	6,827	-0.06%
2018/03/12	26	61.76	30.1	61.99	62.00	-4.1	6,802	-0.06%
2018/03/09	1	61.80	2	61.35	61.10	-1	6,828	-0.01%
2018/03/08	3	60.90	5	61.14	61.10	-2	6,825	-0.03%
2018/03/07	20	60.04	14	60.08	60.50	6	6,847	0.09%
2018/03/06	5	60.92	3	60.50	60.50	2	6,860	0.03%
2018/03/05	13.1	60.88	10	61.79	60.50	3.1	6,887	0.05%
2018/03/02	13	61.25	4	61.00	61.00	9	6,868	0.13%
2018/03/01	4	61.03	3	61.27	61.40	1	6,871	0.01%
2018/02/27	4.1	61.82	1	61.40	61.00	3.1	6,895	0.04%
2018/02/26	2	62.25	2	62.50	62.20	0	6,970	0.00%
2018/02/23	2	62.90	1	62.90	62.50	1	7,025	0.01%
2018/02/22	10	62.15	2	62.00	62.00	8	7,022	0.11%
2018/02/21	3	61.73	8	62.74	63.00	-5	7,023	-0.07%
2018/02/12	5	60.16	1	60.10	59.90	4	6,981	0.06%
2018/02/09	19	58.37	9	59.22	60.00	10	7,002	0.14%
2018/02/08	13	62.52	22	63.08	62.10	-9	6,923	-0.13%
2018/02/07	8	63.38	1	63.50	63.50	7	6,972	0.10%
2018/02/06	24	63.57	21	64.93	62.30	3	6,922	0.04%
2018/02/05	8	68.45	9	68.12	68.60	-1	6,841	-0.01%
2018/02/02	6	70.35	3	70.73	70.60	3	6,869	0.04%
2018/02/01	3	71.00	7	71.19	70.50	-4	6,928	-0.06%
2018/01/31	81	73.00	101	73.47	71.00	-20	6,891	-0.29%	大賣/
2018/01/30	15	71.30	5	71.22	71.40	10	6,613	0.15%
2018/01/29	3	70.23	6	70.22	70.20	-3	6,547	-0.05%
2018/01/26	1	69.00	1	69.10	69.30	0	6,519	0.00%
2018/01/25	7	69.54	2	69.45	68.60	5	6,529	0.08%
2018/01/24	11.1	69.36	4	69.50	69.20	7.1	6,512	0.11%
2018/01/23	3	70.27	2	70.60	69.50	1	6,482	0.02%
2018/01/22	1	71.00	3	71.20	71.20	-2	6,471	-0.03%
2018/01/19	6	71.63	0	0.00	71.10	6	6,489	0.09%
2018/01/18	3	72.97	2	72.80	72.00	1	6,477	0.02%
2018/01/17	3	72.63	6	72.70	73.00	-3	6,488	-0.05%
2018/01/16	2	72.70	4	73.00	72.60	-2	6,478	-0.03%
2018/01/15	2	71.90	2	72.15	71.80	0	6,461	0.00%
2018/01/12	2	71.05	3	70.97	71.30	-1	6,496	-0.02%
2018/01/11	6	70.63	2	70.70	70.20	4	6,582	0.06%
2018/01/10	5.1	71.35	2	71.60	70.80	3.1	6,671	0.05%
2018/01/09	3.1	72.36	6	72.45	72.30	-2.9	6,799	-0.04%
2018/01/08	13	73.02	11	72.91	72.00	2	6,845	0.03%
2018/01/05	5	75.96	3	76.17	75.20	2	6,877	0.03%
2018/01/04	40	75.55	17	75.57	75.60	23	6,877	0.33%
2018/01/03	5	74.48	14	74.35	74.20	-9	6,916	-0.13%
2018/01/02	5	73.84	9	73.87	73.90	-4	6,985	-0.06%