宏達電 (2498)-凱基-站前券商分點個股進出

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
1090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－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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	4	42.93	0	0.00	42.85	4	4,605	0.09%
2024/05/02	0.1	42.72	2	43.20	42.65	-1.9	4,628	-0.04%
2024/04/30	3	42.72	0	0.00	42.65	3	4,710	0.06%
2024/04/29	0.2	43.10	1	43.20	43.40	-0.8	4,755	-0.02%
2024/04/26	1	42.05	0	0.00	42.05	1	4,783	0.02%
2024/04/25	1.1	41.96	0	0.00	41.70	1.1	4,837	0.02%
2024/04/24	0	0.00	0	42.70	42.40	0	4,880	0.00%
2024/04/23	5	41.85	25	41.70	42.15	-20	4,994	-0.40%
2024/04/22	5	42.60	6	42.15	41.45	-1	5,075	-0.02%
2024/04/19	7	42.51	1	41.50	41.45	6	5,086	0.12%
2024/04/18	10	42.70	3	43.10	43.25	7	5,124	0.14%
2024/04/17	2	43.20	3.1	43.30	42.80	-1.1	5,293	-0.02%
2024/04/16	6.1	43.85	49	44.00	42.90	-42.9	5,669	-0.76%
2024/04/15	5	45.30	0.1	45.50	45.15	5	6,724	0.07%
2024/04/12	1	46.55	5	46.16	46.05	-4	7,381	-0.05%
2024/04/11	0	0.00	1	45.80	45.55	-1	7,361	-0.01%
2024/04/10	7	46.74	2	46.55	46.40	5	7,393	0.07%
2024/04/09	2	46.55	2	46.60	46.65	0	7,483	0.00%
2024/04/03	1	46.75	1	46.80	47.20	0	7,548	0.00%
2024/04/02	2	47.85	2	48.45	47.50	0	7,602	0.00%
2024/04/01	0	0.00	5	47.98	48.25	-5	7,772	-0.06%
2024/03/29	2	47.53	0	0.00	47.20	2	7,874	0.03%
2024/03/28	0	0.00	1	47.50	47.65	-1	8,335	-0.01%
2024/03/27	0	0.00	5	47.81	47.65	-5	8,601	-0.06%
2024/03/26	1	47.20	16	47.64	47.85	-15	8,590	-0.17%
2024/03/25	18	48.59	6	48.53	48.00	12	8,579	0.14%
2024/03/22	1	47.45	1	47.40	47.45	0	8,472	0.00%
2024/03/21	4	46.79	5	46.81	47.05	-1	8,556	-0.01%
2024/03/20	1	46.00	1	46.20	46.00	0	8,743	0.00%
2024/03/19	0	0.00	3	45.77	45.65	-3	9,139	-0.03%
2024/03/18	0	0.00	3	45.75	45.80	-3	9,152	-0.03%
2024/03/15	2	45.25	5	45.30	45.15	-3	9,180	-0.03%
2024/03/14	6	45.88	0	0.00	45.50	6	9,179	0.07%
2024/03/13	2.3	46.27	34	46.10	45.90	-31.7	9,195	-0.34%
2024/03/12	1	47.25	8	47.00	47.25	-7	9,209	-0.08%
2024/03/11	1	46.20	6	46.11	46.20	-5	9,198	-0.05%
2024/03/08	11	46.12	26	46.28	45.90	-15	9,224	-0.16%
2024/03/07	5.1	46.99	6	47.16	47.00	-1	9,146	-0.01%
2024/03/06	11.5	47.48	2	47.70	47.10	9.5	9,092	0.10%
2024/03/05	3	49.00	1	49.10	48.90	2	8,969	0.02%
2024/03/04	0	0.00	4.1	49.41	49.20	-4.1	8,958	-0.05%
2024/03/01	5	48.95	3	49.32	48.95	2	8,982	0.02%
2024/02/29	0.1	48.85	6	48.82	48.75	-5.9	8,985	-0.07%
2024/02/27	31	50.05	9.3	49.82	48.60	21.7	9,009	0.24%
2024/02/26	7.1	49.00	0	0.00	49.00	7.1	8,870	0.08%
2024/02/23	9	49.06	12	49.00	48.50	-3	8,971	-0.03%
2024/02/22	4	49.13	1	49.90	49.00	3	8,973	0.03%
2024/02/21	10	49.60	11	49.48	49.55	-1	9,009	-0.01%
2024/02/20	3	49.88	1	50.50	49.20	2	9,182	0.02%
2024/02/19	1	50.30	4	50.38	50.00	-3	9,162	-0.03%
2024/02/16	1	50.00	10	50.12	50.00	-9	9,254	-0.10%
2024/02/15	7	49.06	9	49.05	49.35	-2	9,323	-0.02%
2024/02/05	11.2	49.30	1	50.90	49.05	10.2	9,356	0.11%
2024/02/02	16	50.16	13	50.99	50.00	3	9,286	0.03%
2024/02/01	2	50.60	8	50.61	50.70	-6	9,271	-0.06%
2024/01/31	2	49.38	0	0.00	49.10	2	9,321	0.02%
2024/01/30	8	50.03	0	49.95	49.50	8	9,409	0.09%
2024/01/29	1	50.50	0	0.00	50.50	1	9,445	0.01%
2024/01/26	1	50.50	1	49.95	50.00	0	9,673	0.00%
2024/01/25	5	50.78	4	50.80	50.50	1	9,699	0.01%
2024/01/24	5.6	51.99	4.4	52.77	51.40	1.1	9,681	0.01%
2024/01/23	3.2	51.88	17	51.58	51.70	-13.8	9,628	-0.14%
2024/01/22	0	0.00	10	51.35	51.50	-10	9,589	-0.10%
2024/01/19	3	50.40	10	50.40	50.30	-7	9,606	-0.07%
2024/01/18	10.3	50.29	22.3	49.77	50.40	-12	9,580	-0.13%
2024/01/17	17	49.41	11	49.46	49.15	6	9,534	0.06%
2024/01/16	23.1	50.33	12	50.50	50.30	11.1	9,430	0.12%
2024/01/15	4.1	51.46	4	51.55	51.30	0.1	9,357	0.00%
2024/01/12	16.2	51.68	4	52.50	51.60	12.2	9,351	0.13%
2024/01/11	13.3	52.63	25.1	52.32	52.10	-11.9	9,297	-0.13%
2024/01/10	46	53.20	34.1	52.82	52.20	11.9	9,242	0.13%
2024/01/09	64.1	54.43	70.6	54.48	54.70	-6.5	8,994	-0.07%
2024/01/08	180.1	53.32	190	53.44	52.90	-9.9	7,866	-0.13%	大買/大賣/
2024/01/05	10.3	49.31	0.1	49.05	48.90	10.2	7,192	0.14%
2024/01/04	20	48.74	15.1	48.82	48.65	4.9	7,219	0.07%
2024/01/03	4.1	49.43	2.1	49.50	49.40	2	7,236	0.03%
2024/01/02	36.5	51.34	6.4	51.96	50.70	30.2	7,178	0.42%
2023/12/29	4.1	51.52	3	51.73	51.30	1.1	7,236	0.01%
2023/12/28	3.1	51.80	4	52.03	51.60	-1	7,246	-0.01%
2023/12/27	14	52.60	10	53.05	52.10	4	7,194	0.06%
2023/12/26	7.3	51.69	12	52.36	51.50	-4.8	7,015	-0.07%
2023/12/25	54.4	53.01	77.5	53.20	52.00	-23	6,901	-0.33%
2023/12/22	79	51.25	27.5	51.10	51.20	51.5	6,432	0.80%
2023/12/21	1	48.80	3	49.08	49.15	-2	6,176	-0.03%
2023/12/20	5	49.09	5	49.12	49.55	0	6,172	0.00%
2023/12/19	3	48.68	0	0.00	48.65	3	6,148	0.05%
2023/12/18	8.5	49.80	25	49.36	49.25	-16.5	6,148	-0.27%
2023/12/15	11.2	50.74	10.1	50.83	50.80	1.2	6,065	0.02%
2023/12/14	163.1	51.38	190.2	51.42	52.00	-27.2	5,873	-0.46%	大買/大賣/
2023/12/13	16	48.45	10.2	48.40	48.30	5.8	5,425	0.11%
2023/12/12	5	48.48	13	48.65	48.30	-8	5,435	-0.15%
2023/12/11	2	49.00	2.3	49.32	48.70	-0.3	5,466	-0.01%
2023/12/07	3	48.73	2	49.85	48.40	1	5,460	0.02%
2023/12/06	0	0.00	4	48.90	48.90	-4	5,428	-0.07%
2023/12/05	3	49.60	0	0.00	49.20	3	5,435	0.06%
2023/12/04	3	50.10	7	49.91	49.75	-4	5,473	-0.07%
2023/12/01	2	49.40	2	49.45	49.45	0	5,453	0.00%
2023/11/30	2	50.05	1	50.30	50.20	1	5,414	0.02%
2023/11/29	1	50.20	5	49.92	49.65	-4	5,370	-0.07%
2023/11/28	7	49.76	13.1	48.70	50.00	-6.1	5,348	-0.11%
2023/11/27	0	0.00	15	48.81	48.45	-15	5,299	-0.28%
2023/11/24	1	49.90	33	50.21	49.05	-32	5,291	-0.60%
2023/11/23	1	50.50	0	0.00	50.10	1	5,249	0.02%
2023/11/22	6	50.17	2	50.50	50.00	4	5,226	0.08%
2023/11/20	66	49.74	9.2	49.15	49.15	56.8	5,091	1.12%
2023/11/17	3	49.48	4	49.54	49.45	-1	5,037	-0.02%
2023/11/16	1	47.75	0	0.00	48.15	1	4,841	0.02%
2023/11/15	2	47.70	29	48.01	48.00	-27	4,817	-0.56%
2023/11/14	21	47.34	5	47.28	47.20	16	4,728	0.34%
2023/11/13	12	46.28	12.7	46.57	46.75	-0.7	4,668	-0.02%
2023/11/10	0	0.00	2	46.33	45.90	-2	4,645	-0.04%
2023/11/09	4	46.83	0.1	46.60	46.30	3.9	4,668	0.08%
2023/11/08	1	47.55	9	47.25	47.40	-8	4,731	-0.17%
2023/11/07	5	46.05	1	46.00	46.05	4	4,652	0.09%
2023/11/06	2	48.20	2	47.90	48.10	0	4,602	0.00%
2023/11/03	54.3	47.97	54	47.76	47.40	0.3	4,549	0.01%
2023/11/02	3	45.35	10	45.90	45.85	-7	4,356	-0.16%
2023/11/01	10	44.20	1	44.85	44.75	9	4,470	0.20%
2023/10/31	3	44.70	1	44.30	44.10	2	4,598	0.04%
2023/10/27	2	46.95	5	46.21	46.00	-3	4,872	-0.06%
2023/10/25	2.1	46.56	0	0.00	46.60	2.1	4,945	0.04%
2023/10/23	3.3	45.68	0	0.00	45.30	3.3	5,087	0.06%
2023/10/20	7	45.11	8	45.48	45.70	-1	5,146	-0.02%
2023/10/19	7.1	46.01	5	45.75	45.85	2.1	5,182	0.04%
2023/10/18	0.1	46.50	8	46.98	46.60	-7.9	5,274	-0.15%
2023/10/17	15.2	48.49	4	48.56	48.10	11.2	5,172	0.22%
2023/10/16	0.5	49.35	0	0.00	49.05	0.5	5,121	0.01%
2023/10/13	6	49.61	6	50.08	50.10	0	5,240	0.00%
2023/10/12	4	50.16	10	50.30	50.30	-6	5,366	-0.11%
2023/10/11	12	49.87	7.4	49.30	49.25	4.6	5,491	0.08%
2023/10/06	0	0.00	1	50.20	49.65	-1	5,673	-0.02%
2023/10/05	6	49.86	12	50.12	50.30	-6	6,014	-0.10%
2023/10/04	2	47.43	0	0.00	47.45	2	6,175	0.03%
2023/09/28	2	48.30	0	0.00	48.10	2	6,410	0.03%
2023/09/26	2	48.75	5	49.33	48.65	-3	6,496	-0.05%
2023/09/22	6	49.15	8	48.84	49.65	-2	6,536	-0.03%
2023/09/21	2.1	48.69	3	48.65	48.45	-0.9	6,600	-0.01%
2023/09/20	1	49.20	0	0.00	49.20	1	6,605	0.02%
2023/09/19	1	49.79	2	50.20	49.45	-1	6,662	-0.01%
2023/09/18	0	0.00	5	50.50	50.50	-5	6,695	-0.07%
2023/09/15	4	50.70	0	0.00	50.40	4	6,888	0.06%
2023/09/14	1.3	50.69	3	50.83	50.90	-1.7	6,926	-0.02%
2023/09/13	0	0.00	1	50.00	49.50	-1	6,999	-0.01%
2023/09/12	1.2	49.72	2	49.95	49.80	-0.8	7,080	-0.01%
2023/09/11	3.2	49.88	3	49.90	49.30	0.2	7,089	0.00%
2023/09/08	4	50.45	4.3	50.75	50.10	-0.3	7,114	0.00%
2023/09/07	2	50.85	6	51.05	51.00	-4	7,133	-0.06%
2023/09/06	1	51.80	0	0.00	51.80	1	7,155	0.01%
2023/09/04	1	52.80	1	53.00	52.70	0	7,287	0.00%
2023/08/31	1	53.20	0.2	53.00	52.80	0.8	7,669	0.01%
2023/08/30	0	0.00	3	52.40	52.50	-3	8,030	-0.04%
2023/08/29	1	51.60	4	51.23	51.80	-3	8,139	-0.04%
2023/08/28	0.2	50.50	2	50.80	50.40	-1.8	8,214	-0.02%
2023/08/25	1	51.60	1	51.70	51.10	0	8,264	0.00%
2023/08/24	0	0.00	4	51.10	51.10	-4	8,394	-0.05%
2023/08/23	1	51.50	4	51.53	51.50	-3	8,696	-0.03%
2023/08/22	1.2	51.17	1	50.70	50.70	0.2	8,767	0.00%
2023/08/21	0	0.00	1	51.20	51.20	-1	8,833	-0.01%
2023/08/17	0	0.00	6	50.90	51.00	-6	8,893	-0.07%
2023/08/16	2	49.25	0	0.00	50.40	2	8,956	0.02%
2023/08/14	6	49.18	5	49.34	49.10	1	9,137	0.01%
2023/08/11	6	50.37	1	50.20	50.10	5	9,121	0.05%
2023/08/10	10	50.75	2	50.50	50.50	8	9,128	0.09%
2023/08/09	3	52.17	3	51.90	51.90	0	9,074	0.00%
2023/08/08	2	51.90	5	51.60	51.90	-3	9,086	-0.03%
2023/08/07	33	51.43	38	52.17	52.30	-5	9,133	-0.05%
2023/08/04	6.5	51.27	7	51.46	51.10	-0.6	9,024	-0.01%
2023/08/02	58	53.13	49	53.73	52.50	9	8,926	0.10%
2023/08/01	1	55.70	0	0.00	55.60	1	8,713	0.01%
2023/07/31	2	55.80	10	56.05	55.80	-8	8,672	-0.09%
2023/07/28	5	55.92	1	56.00	56.00	4	8,619	0.05%
2023/07/27	1	57.20	17	56.60	57.20	-16	8,602	-0.19%
2023/07/26	9.3	55.80	5	55.84	55.50	4.3	8,529	0.05%
2023/07/25	3	55.87	5.2	55.79	55.70	-2.2	8,563	-0.03%
2023/07/24	3	57.00	4	56.33	56.30	-1	8,609	-0.01%
2023/07/21	28	57.22	24	57.57	57.80	4	8,621	0.05%
2023/07/20	5.3	57.00	5	56.50	57.00	0.3	8,657	0.00%
2023/07/19	5.1	56.10	1	55.60	55.60	4.1	8,690	0.05%
2023/07/18	6.3	57.59	11	57.80	56.70	-4.7	8,788	-0.05%
2023/07/17	12.1	58.12	9	57.99	58.50	3.1	8,914	0.03%
2023/07/14	1	58.90	22	58.84	58.80	-21	8,991	-0.23%
2023/07/13	21	58.89	22.2	58.83	58.40	-1.2	8,953	-0.01%
2023/07/12	76	58.26	73	58.81	57.70	3	8,770	0.03%
2023/07/11	15.1	57.90	21.2	57.98	58.00	-6.1	8,506	-0.07%
2023/07/10	4.3	55.88	7	55.79	55.30	-2.8	8,312	-0.03%
2023/07/07	6	56.08	0	0.00	55.90	6	8,305	0.07%
2023/07/06	11.3	57.46	2	57.15	56.80	9.3	8,385	0.11%
2023/07/05	8	57.01	1	57.10	56.80	7	8,668	0.08%
2023/07/04	1.1	57.37	0	0.00	57.20	1.1	9,133	0.01%
2023/07/03	4	57.55	0	0.00	57.10	4	9,220	0.04%
2023/06/30	4	56.78	10	57.05	57.10	-6	9,320	-0.06%
2023/06/29	4	57.45	1	57.00	57.00	3	9,382	0.03%
2023/06/28	12.3	56.48	1	56.50	56.40	11.3	9,417	0.12%
2023/06/27	11.3	57.17	2	57.15	56.40	9.3	9,657	0.10%
2023/06/26	6.3	57.65	8	57.53	57.40	-1.8	9,898	-0.02%
2023/06/21	6	58.45	3	59.20	58.70	3	10,018	0.03%
2023/06/20	0.3	58.90	15	58.90	58.70	-14.7	9,944	-0.15%
2023/06/19	38	59.60	5.6	58.93	58.90	32.4	10,023	0.32%
2023/06/16	2	60.60	0	0.00	60.50	2	10,044	0.02%
2023/06/15	0.3	60.30	3	60.40	60.20	-2.7	10,095	-0.03%
2023/06/14	2	60.50	1	60.20	60.20	1	10,260	0.01%
2023/06/13	10	61.10	2.1	61.14	61.00	7.9	10,510	0.08%
2023/06/12	16	60.18	18.3	59.93	60.20	-2.2	10,964	-0.02%
2023/06/09	5	60.44	2	60.75	60.40	3	11,189	0.03%
2023/06/08	8.3	61.37	7	60.49	60.40	1.3	11,507	0.01%
2023/06/07	5	61.72	8	61.74	62.00	-3	11,855	-0.03%
2023/06/06	37.3	61.21	20	61.28	61.00	17.3	12,463	0.14%
2023/06/05	31.1	64.33	39	64.44	63.60	-7.9	12,483	-0.06%
2023/06/02	12	62.98	15	62.82	62.90	-3	12,292	-0.02%
2023/06/01	21	62.32	1.7	62.35	62.40	19.4	12,408	0.16%
2023/05/31	1	62.30	18	62.04	61.80	-17	12,681	-0.13%
2023/05/30	14	61.43	23	61.77	61.80	-9	13,018	-0.07%
2023/05/29	15	61.25	31	61.62	61.50	-16	13,433	-0.12%
2023/05/26	10.1	59.00	5.1	58.51	58.40	5	13,751	0.04%
2023/05/25	2.1	59.68	2	60.40	59.40	0.1	14,297	0.00%
2023/05/24	7	59.44	2	59.60	59.60	5	14,541	0.03%
2023/05/23	13	60.15	4	59.93	60.10	9	15,234	0.06%
2023/05/22	21	59.71	22.3	60.04	60.30	-1.3	15,543	-0.01%
2023/05/19	2	58.90	7	59.14	59.00	-5	15,668	-0.03%
2023/05/18	128	60.07	162	59.18	58.90	-34	15,860	-0.21%	大買/大賣/
2023/05/17	0	0.00	5	58.30	58.40	-5	16,248	-0.03%
2023/05/16	0	0.00	2	57.45	57.60	-2	16,400	-0.01%
2023/05/15	5	57.06	2	57.05	56.60	3	16,607	0.02%
2023/05/12	0	0.00	2	57.30	57.20	-2	17,142	-0.01%
2023/05/11	5	57.06	14	57.24	56.00	-9	17,695	-0.05%
2023/05/10	16	57.30	5	57.38	57.50	11	18,116	0.06%
2023/05/09	6	56.88	4	57.60	56.80	2	18,824	0.01%
2023/05/08	5	57.72	15	57.67	57.40	-10	19,949	-0.05%
2023/05/05	0.1	55.70	0	0.00	57.30	0.1	21,816	0.00%
2023/05/04	9	56.58	7	56.77	56.80	2	22,378	0.01%
2023/05/03	10	56.58	3	56.70	56.50	7	22,607	0.03%
2023/05/02	0	0.00	1	57.40	57.50	-1	22,964	0.00%
2023/04/28	1	56.90	1	57.40	56.70	0	23,193	0.00%
2023/04/27	7	56.24	5	56.18	56.20	2	23,205	0.01%
2023/04/26	4.6	55.97	4	56.18	56.50	0.6	23,243	0.00%
2023/04/25	68.1	55.99	64	56.39	55.90	4.1	23,544	0.02%
2023/04/24	19	58.17	24	58.05	58.00	-5	23,797	-0.02%
2023/04/21	32.3	58.51	21	58.21	58.10	11.3	23,910	0.05%
2023/04/20	49.5	60.17	43	60.33	59.60	6.5	23,913	0.03%
2023/04/19	11.3	62.17	32	63.34	61.70	-20.7	23,949	-0.09%
2023/04/18	9	64.67	36.3	64.02	63.30	-27.3	24,001	-0.11%
2023/04/17	18	64.70	5.3	64.91	64.60	12.8	24,530	0.05%
2023/04/14	9	64.20	6.5	64.45	64.30	2.5	24,969	0.01%
2023/04/13	11	63.96	4	63.80	63.70	7	25,245	0.03%
2023/04/12	1	64.80	0	0.00	64.70	1	25,380	0.00%
2023/04/11	6.1	64.91	3	65.43	64.30	3.1	25,460	0.01%
2023/04/10	10	64.65	13.5	65.05	65.20	-3.5	25,447	-0.01%
2023/04/07	90	64.36	93.3	64.77	64.10	-3.3	25,252	-0.01%
2023/04/06	8	63.38	21	63.05	63.60	-13	24,885	-0.05%
2023/03/31	9	62.06	14	62.44	62.60	-5	24,950	-0.02%
2023/03/30	7	62.09	0	0.00	62.00	7	25,029	0.03%
2023/03/29	7.3	61.99	1	61.60	61.60	6.3	25,176	0.02%
2023/03/28	35.3	62.04	23	62.41	61.70	12.3	25,355	0.05%
2023/03/27	2	64.25	23.3	64.27	63.60	-21.3	25,215	-0.08%
2023/03/24	15	63.20	20	63.54	63.00	-5	25,157	-0.02%
2023/03/23	108	63.13	108	62.91	63.10	0	25,160	0.00%	大買/大賣/
2023/03/22	91	63.30	101	63.06	63.30	-10	25,290	-0.04%	大賣/
2023/03/21	121	62.76	120.3	63.39	62.70	0.8	25,422	0.00%	大買/大賣/
2023/03/20	2	62.30	7	62.81	63.20	-5	25,545	-0.02%
2023/03/17	234.3	62.18	243	61.57	62.20	-8.8	25,901	-0.03%	大買/大賣/
2023/03/16	17.3	62.32	9	61.33	61.10	8.2	26,237	0.03%
2023/03/15	63	63.55	64.1	63.42	63.00	-1.1	26,537	0.00%
2023/03/14	15.3	62.49	13.5	63.38	62.50	1.8	26,978	0.01%
2023/03/13	96	61.76	97	60.58	62.60	-1	27,719	0.00%
2023/03/10	62.6	62.44	67	62.10	62.60	-4.5	28,235	-0.02%
2023/03/09	225	65.13	254.4	65.59	64.40	-29.3	29,472	-0.10%	大買/大賣/
2023/03/08	57.1	63.77	35	63.57	63.40	22.1	29,774	0.07%
2023/03/07	9	64.96	11	65.10	64.90	-2	29,637	-0.01%
2023/03/06	6.1	64.65	10	64.24	64.80	-4	29,643	-0.01%
2023/03/03	53.8	64.36	6.1	64.50	63.60	47.8	29,568	0.16%
2023/03/02	79.3	65.21	41	65.08	64.80	38.3	29,462	0.13%
2023/03/01	198	66.47	223	66.70	66.10	-25	29,189	-0.09%	大買/大賣/
2023/02/24	108.2	65.93	82	66.55	65.40	26.2	28,773	0.09%	大買/
2023/02/23	152.1	67.11	108.3	66.16	66.70	43.9	28,439	0.15%	大買/大賣/
2023/02/22	22.3	64.91	31	65.08	64.60	-8.8	28,059	-0.03%
2023/02/21	68	67.75	59.1	67.17	66.70	8.9	27,948	0.03%
2023/02/20	100	66.79	103.2	66.27	66.90	-3.2	27,536	-0.01%	大賣/
2023/02/17	12	65.59	15	65.65	65.80	-3	27,439	-0.01%
2023/02/16	20	65.12	24.7	65.37	65.60	-4.7	27,622	-0.02%
2023/02/15	111.6	64.51	102	63.50	64.50	9.6	27,729	0.03%	大買/大賣/
2023/02/14	8	65.89	16	65.71	65.50	-8	27,359	-0.03%
2023/02/13	3	65.63	9.1	65.50	65.20	-6.1	27,496	-0.02%
2023/02/10	93	66.07	535.3	67.24	65.50	-442.3	27,637	-1.60%	大賣/鉅額交易
2023/02/09	508.1	67.04	42	67.09	67.70	466.1	27,428	1.70%	大買/鉅額交易
2023/02/08	20.3	66.35	23	66.59	66.30	-2.7	27,527	-0.01%
2023/02/07	75.5	66.50	46	66.67	66.10	29.5	27,519	0.11%
2023/02/06	69.4	66.58	120	67.75	68.70	-50.6	27,040	-0.19%	大賣/
2023/02/03	337.3	67.09	333.3	67.60	65.10	4	26,040	0.02%	大買/大賣/
2023/02/02	58	66.34	78	66.05	66.90	-20	24,490	-0.08%
2023/02/01	14	60.75	35	61.06	60.90	-21	24,173	-0.09%
2023/01/31	19	60.87	50.3	60.53	60.80	-31.3	24,234	-0.13%
2023/01/30	5	58.50	25	59.21	59.50	-20	24,065	-0.08%
2023/01/17	11	57.18	7	57.14	57.20	4	24,033	0.02%
2023/01/16	14.2	57.34	14	57.24	57.20	0.2	24,166	0.00%
2023/01/13	22	58.73	24	58.55	57.30	-2	24,282	-0.01%
2023/01/12	87	59.80	67	59.83	59.50	20	24,235	0.08%
2023/01/11	1.5	59.20	16	59.53	59.00	-14.5	24,121	-0.06%
2023/01/10	9	59.06	4	58.80	58.80	5	24,312	0.02%
2023/01/09	16	59.53	784	58.77	58.70	-768	24,559	-3.13%	大賣/鉅額交易
2023/01/06	20	58.85	21	58.97	58.50	-1	24,854	0.00%
2023/01/05	121	59.28	145	59.64	58.70	-24	25,296	-0.09%	大買/大賣/
2023/01/04	62	58.94	49	59.05	58.80	13	25,241	0.05%
2023/01/03	22.4	57.73	22.3	57.32	58.10	0.1	25,223	0.00%
2022/12/30	44	56.20	42	56.41	55.70	2	25,198	0.01%
2022/12/29	10.4	55.27	10	55.48	55.70	0.4	25,355	0.00%
2022/12/28	24	56.79	26	56.72	55.70	-2	25,989	-0.01%
2022/12/27	197	56.62	36.3	56.60	57.10	160.7	26,174	0.61%	大買/鉅額交易
2022/12/26	16	55.65	31	55.62	55.70	-15	26,380	-0.06%
2022/12/23	21	55.28	28	55.02	55.00	-7	26,855	-0.03%
2022/12/22	54	56.06	24	56.09	55.40	30	27,133	0.11%
2022/12/21	3	55.03	2	55.15	55.80	1	27,737	0.00%
2022/12/20	36.6	55.19	31	54.94	54.40	5.6	28,192	0.02%
2022/12/19	96	56.61	23	56.55	56.40	73	28,938	0.25%
2022/12/16	12	57.53	18	57.53	57.20	-6	29,573	-0.02%
2022/12/15	33	58.40	30	58.44	58.20	3	30,474	0.01%
2022/12/14	7.3	58.23	23	58.39	58.40	-15.7	31,185	-0.05%
2022/12/13	56	59.65	41	59.19	58.40	15	31,538	0.05%
2022/12/12	26	59.37	21	59.56	58.90	5	31,888	0.02%
2022/12/09	49.3	60.12	43	60.11	59.40	6.3	31,984	0.02%
2022/12/08	635	59.85	48	59.69	59.90	587	31,994	1.83%	大買/鉅額交易
2022/12/07	78.3	59.13	654.3	59.13	58.00	-576	32,125	-1.79%	大賣/鉅額交易
2022/12/06	71.3	60.79	81.3	61.34	59.90	-10	32,225	-0.03%
2022/12/05	353	60.54	604.3	61.06	60.40	-251.3	32,529	-0.77%	大買/大賣/鉅額交易
2022/12/02	322.3	59.32	78	58.79	59.10	244.3	31,931	0.77%	大買/鉅額交易
2022/12/01	542.3	58.39	495.3	59.23	57.80	47	31,833	0.15%	大買/大賣/
2022/11/30	632	56.79	91.3	55.60	57.60	540.7	31,310	1.73%	大買/鉅額交易
2022/11/29	30	51.58	26	52.01	52.40	4	31,608	0.01%
2022/11/28	29	51.67	20	51.43	51.50	9	33,714	0.03%
2022/11/25	2	53.05	13	53.55	52.70	-11	34,360	-0.03%
2022/11/24	49.4	53.41	77	53.26	53.40	-27.7	35,383	-0.08%
2022/11/23	11	52.98	56	52.81	52.40	-45	35,608	-0.13%
2022/11/22	39	52.68	24	52.83	52.80	15	35,980	0.04%
2022/11/21	9	54.06	32	53.94	52.80	-23	37,064	-0.06%
2022/11/18	65	53.59	41	54.21	53.40	24	37,282	0.06%
2022/11/17	0	0.00	23	54.91	54.70	-23	38,061	-0.06%
2022/11/16	83	54.77	62	54.16	54.50	21	38,499	0.05%
2022/11/15	18	53.84	8	54.04	54.30	10	38,967	0.03%
2022/11/14	83	54.38	70	54.15	54.30	13	39,829	0.03%
2022/11/11	76	52.67	90	53.37	52.40	-14	40,889	-0.03%
2022/11/10	13	52.96	11	53.20	52.70	2	41,712	0.00%
2022/11/09	13	52.78	17	53.14	53.40	-4	42,307	-0.01%
2022/11/08	87	52.13	92	53.02	51.80	-5	43,100	-0.01%
2022/11/07	36	53.08	23	53.15	52.50	13	43,801	0.03%
2022/11/04	121	53.02	121	52.34	53.50	0	44,700	0.00%	大買/大賣/
2022/11/03	15	52.04	18	52.29	52.70	-3	44,986	-0.01%
2022/11/02	16	50.65	11	50.65	50.50	5	45,218	0.01%
2022/11/01	1	50.30	9	50.58	50.90	-8	46,009	-0.02%
2022/10/31	12	50.48	17	50.51	50.50	-5	46,929	-0.01%
2022/10/28	20	48.96	11	48.81	48.30	9	48,686	0.02%
2022/10/27	6	48.56	27	49.16	50.30	-21	49,722	-0.04%
2022/10/26	32	48.58	18	49.20	48.40	14	50,392	0.03%
2022/10/25	5	49.20	5	49.18	49.05	0	51,129	0.00%
2022/10/24	5	50.27	4	49.89	49.65	1	52,478	0.00%
2022/10/21	18	49.90	5	49.88	49.25	13	54,504	0.02%
2022/10/20	51	50.82	45	51.23	51.00	6	55,537	0.01%
2022/10/19	12	52.18	21	52.54	51.70	-9	56,959	-0.02%
2022/10/18	46	52.64	52	52.52	52.00	-6	58,860	-0.01%
2022/10/17	48	51.01	54	50.43	52.50	-6	62,994	-0.01%
2022/10/14	34	51.69	31	51.87	51.70	3	65,525	0.00%
2022/10/13	56	50.02	51	50.13	49.05	5	66,365	0.01%
2022/10/12	91	51.53	71	51.35	53.00	20	66,666	0.03%
2022/10/11	40.5	51.83	46	51.97	51.60	-5.5	67,341	-0.01%
2022/10/07	35	56.21	37.2	56.18	55.90	-2.2	67,859	0.00%
2022/10/06	54.3	55.86	64	55.74	56.50	-9.8	69,128	-0.01%
2022/10/05	78	56.44	68	56.14	55.00	10	70,843	0.01%
2022/10/04	92	56.01	95.3	55.77	55.90	-3.3	71,871	0.00%
2022/10/03	1	55.00	0	0.00	54.30	1	72,857	0.00%
2022/09/30	247	52.96	259.2	54.51	54.80	-12.2	75,063	-0.02%	大買/大賣/
2022/09/29	30.3	53.43	32	53.25	53.30	-1.7	77,665	0.00%
2022/09/28	26.2	54.03	23	54.11	52.00	3.2	81,115	0.00%
2022/09/27	127.5	55.81	121	55.81	56.60	6.5	82,606	0.01%	大買/大賣/
2022/09/26	142.3	57.18	144	58.80	56.00	-1.7	83,725	0.00%	大買/大賣/
2022/09/23	107.5	61.28	115	62.45	60.80	-7.5	84,788	-0.01%	大買/大賣/
2022/09/22	116.7	63.78	73	63.70	62.70	43.7	85,208	0.05%	大買/
2022/09/21	54	63.20	105.6	63.64	64.50	-51.6	85,680	-0.06%	大賣/
2022/09/20	129.3	62.74	139.3	62.79	62.80	-10	87,623	-0.01%	大買/大賣/
2022/09/19	155.3	61.48	148	61.73	61.30	7.3	87,693	0.01%	大買/大賣/
2022/09/16	35	61.63	48.3	61.55	61.20	-13.3	87,845	-0.02%
2022/09/15	80.3	62.61	89.3	62.57	61.30	-9	88,657	-0.01%
2022/09/14	105.6	61.88	117	61.66	62.60	-11.4	89,958	-0.01%	大買/大賣/
2022/09/13	74	63.06	41	63.71	62.20	33	89,566	0.04%
2022/09/12	111	63.56	127.5	63.66	63.30	-16.5	89,038	-0.02%	大買/大賣/
2022/09/08	33	61.29	48	61.01	60.80	-15	88,042	-0.02%
2022/09/07	87.5	60.30	76	60.15	60.40	11.5	87,776	0.01%
2022/09/06	162.3	61.56	169	62.64	60.10	-6.8	87,085	-0.01%	大買/大賣/
2022/09/05	180.3	64.05	170	64.36	63.40	10.3	86,076	0.01%	大買/大賣/
2022/09/02	253.5	63.93	275.4	64.32	63.90	-21.9	84,883	-0.03%	大買/大賣/
2022/09/01	199.3	60.53	146	61.42	60.20	53.3	82,647	0.06%	大買/大賣/
2022/08/31	144.3	60.83	204.9	61.79	62.30	-60.6	81,807	-0.07%	大買/大賣/
2022/08/30	75	59.63	65	59.67	59.10	10	80,656	0.01%
2022/08/29	245.6	59.06	126	58.42	58.70	119.6	80,251	0.15%	大買/大賣/鉅額交易
2022/08/26	315.3	62.43	314.3	61.82	61.60	1.1	79,833	0.00%	大買/大賣/
2022/08/25	22	61.09	32.3	61.00	61.00	-10.3	78,831	-0.01%
2022/08/24	208.3	59.95	186	59.52	59.50	22.3	78,464	0.03%	大買/大賣/
2022/08/23	135.5	60.54	134	60.79	60.20	1.5	77,650	0.00%	大買/大賣/
2022/08/22	143	61.57	131	62.56	61.00	12	77,073	0.02%	大買/大賣/
2022/08/19	137.3	64.75	158	64.61	63.90	-20.7	76,527	-0.03%	大買/大賣/
2022/08/18	356	65.26	349.3	65.11	64.20	6.7	75,462	0.01%	大買/大賣/
2022/08/17	172	64.51	194	64.41	65.50	-22	74,055	-0.03%	大買/大賣/
2022/08/16	254.8	63.33	253	64.03	62.50	1.8	72,978	0.00%	大買/大賣/
2022/08/15	156.5	63.47	152.5	61.71	64.50	4	72,200	0.01%	大買/大賣/
2022/08/12	164.3	63.59	158	63.96	63.20	6.3	71,105	0.01%	大買/大賣/
2022/08/11	263.5	63.85	279.5	63.40	63.80	-16.1	70,103	-0.02%	大買/大賣/
2022/08/10	165	60.91	180.6	60.87	62.00	-15.6	69,002	-0.02%	大買/大賣/
2022/08/09	69	59.70	52	59.81	59.70	17	68,156	0.02%
2022/08/08	51	59.50	47	59.92	60.40	4	67,502	0.01%
2022/08/05	121.1	60.64	130	60.03	62.00	-8.9	66,539	-0.01%	大買/大賣/
2022/08/04	100.9	59.45	136	61.00	58.30	-35.1	65,593	-0.05%	大賣/
2022/08/03	203.3	64.31	217	65.00	63.30	-13.7	63,697	-0.02%	大買/大賣/
2022/08/02	115	64.47	117	64.42	64.30	-2	62,596	0.00%	大買/大賣/
2022/08/01	52	65.77	46	65.83	65.80	6	61,911	0.01%
2022/07/29	307	66.12	286.3	65.83	65.10	20.7	61,030	0.03%	大買/大賣/
2022/07/28	421	66.25	463.3	66.59	65.40	-42.3	59,645	-0.07%	大買/大賣/
2022/07/27	213.3	64.02	214	63.95	64.70	-0.8	57,530	0.00%	大買/大賣/
2022/07/26	163	65.25	122	65.56	64.20	41	56,412	0.07%	大買/大賣/
2022/07/25	447.5	66.10	445	65.82	66.60	2.5	55,233	0.00%	大買/大賣/
2022/07/22	859.4	65.94	853.5	67.16	64.70	5.9	53,167	0.01%	大買/大賣/
2022/07/21	292	63.50	361.6	63.56	65.60	-69.6	48,899	-0.14%	大買/大賣/
2022/07/20	228	60.19	260	59.91	59.70	-32	46,099	-0.07%	大買/大賣/
2022/07/19	201.4	58.16	187	59.13	58.10	14.4	44,897	0.03%	大買/大賣/
2022/07/18	175	59.94	148.4	60.27	59.10	26.7	44,100	0.06%	大買/大賣/
2022/07/15	159.5	59.60	150	60.48	58.90	9.5	42,995	0.02%	大買/大賣/
2022/07/14	336	59.65	333	59.56	60.70	3	42,083	0.01%	大買/大賣/
2022/07/13	113.4	60.49	175.7	60.89	58.40	-62.4	40,525	-0.15%	大買/大賣/
2022/07/12	301.7	58.72	265	59.31	57.60	36.7	38,521	0.10%	大買/大賣/
2022/07/11	141	60.40	144	60.08	60.90	-3	36,860	-0.01%	大買/大賣/
2022/07/08	266	61.12	239	61.20	60.50	27	35,597	0.08%	大買/大賣/
2022/07/07	653.3	59.77	776	59.70	61.70	-122.7	33,181	-0.37%	大買/大賣/鉅額交易
2022/07/06	668	59.57	636.5	59.67	56.90	31.5	30,092	0.10%	大買/大賣/
2022/07/05	179	58.61	219	58.46	60.70	-40	26,355	-0.15%	大買/大賣/
2022/07/04	418	51.93	452.5	51.56	55.20	-34.5	24,146	-0.14%	大買/大賣/
2022/07/01	341	50.68	361	50.59	50.20	-20	22,541	-0.09%	大買/大賣/
2022/06/30	193	49.94	201	49.55	48.90	-8	20,532	-0.04%	大買/大賣/
2022/06/29	264.3	53.45	2,110	53.70	52.00	-1,845.7	19,418	-9.50%	大買/大賣/鉅額交易
2022/06/28	1,122	58.41	343	58.38	57.70	779	17,930	4.34%	大買/大賣/鉅額交易
2022/06/27	123	57.28	21	57.20	57.80	102	15,291	0.67%	大買/鉅額交易
2022/06/24	75	50.51	88	51.81	52.60	-13	14,754	-0.09%
2022/06/23	215.5	48.44	196	48.37	47.90	19.5	14,113	0.14%	大買/大賣/
2022/06/22	1,814	48.64	628	47.03	49.70	1,186	13,272	8.94%	大買/大賣/鉅額交易
2022/06/21	13	45.88	17	44.69	46.30	-4	11,791	-0.03%
2022/06/20	10	42.75	70	43.07	42.10	-60	11,763	-0.51%
2022/06/17	5	44.11	5	44.55	44.00	0	11,742	0.00%
2022/06/16	8	46.39	9	46.43	45.05	-1	11,870	-0.01%
2022/06/15	1	45.75	0	0.00	45.75	1	11,921	0.01%
2022/06/14	44	45.96	42	45.23	46.45	2	12,146	0.02%
2022/06/13	3	45.75	1	45.60	45.60	2	12,401	0.02%
2022/06/10	9	47.53	2	47.60	47.40	7	12,611	0.06%
2022/06/09	0	0.00	4	48.10	48.20	-4	12,786	-0.03%
2022/06/08	0	0.00	2	48.60	48.05	-2	13,083	-0.02%
2022/06/07	5	48.64	2	48.60	48.15	3	13,501	0.02%
2022/06/06	3	49.13	2	49.30	49.00	1	13,971	0.01%
2022/06/02	40	50.78	44.2	50.39	49.25	-4.2	14,489	-0.03%
2022/06/01	4	49.93	6	49.68	49.55	-2	14,792	-0.01%
2022/05/31	72	49.86	79	49.02	50.00	-7	15,290	-0.05%
2022/05/30	3.3	47.95	4	47.99	48.15	-0.8	16,732	0.00%
2022/05/27	5	47.18	8	48.16	47.05	-3	17,646	-0.02%
2022/05/26	50	46.03	50	46.72	45.90	0	17,706	0.00%
2022/05/25	3	45.92	2	46.03	46.00	1	18,054	0.01%
2022/05/24	2	47.45	4	46.10	45.95	-2	18,678	-0.01%
2022/05/23	1	47.55	3	47.48	47.30	-2	18,733	-0.01%
2022/05/20	12	46.79	13	46.93	47.00	-1	19,058	-0.01%
2022/05/19	7	46.16	5	46.47	46.70	2	19,154	0.01%
2022/05/18	4	47.30	5	47.07	47.20	-1	19,316	-0.01%
2022/05/17	26	47.04	21	46.84	47.20	5	19,454	0.03%
2022/05/16	21	45.86	22	45.74	45.70	-1	19,732	-0.01%
2022/05/13	0	0.00	2	45.85	45.90	-2	19,998	-0.01%
2022/05/12	4	45.33	10.7	45.32	44.95	-6.7	20,310	-0.03%
2022/05/11	12	45.40	18.1	45.38	46.15	-6.1	20,437	-0.03%
2022/05/10	3.2	46.21	10	45.91	46.45	-6.8	20,644	-0.03%
2022/05/09	90.5	46.22	72	46.88	45.65	18.5	21,260	0.09%
2022/05/06	5.5	49.65	13	49.95	49.95	-7.5	21,534	-0.03%
2022/05/05	39	50.54	18	50.90	51.00	21	22,316	0.09%
2022/05/04	22	49.19	53	48.88	49.30	-31	22,796	-0.14%
2022/05/03	27	47.80	28	47.97	48.45	-1	23,723	0.00%
2022/04/29	90.3	49.15	63	49.17	47.60	27.3	24,171	0.11%
2022/04/28	92	49.02	93	48.60	48.60	-1	24,509	0.00%
2022/04/27	20	48.23	5	48.20	48.60	15	24,884	0.06%
2022/04/26	9	49.66	12	49.63	49.80	-3	25,059	-0.01%
2022/04/25	8	48.84	6	48.98	48.75	2	25,311	0.01%
2022/04/22	9	51.10	16	51.22	51.10	-7	25,912	-0.03%
2022/04/21	18	52.82	12	52.38	53.00	6	26,781	0.02%
2022/04/20	8	53.30	15	53.26	53.10	-7	27,371	-0.03%
2022/04/19	4	53.30	9	53.64	53.20	-5	28,103	-0.02%
2022/04/18	8	53.56	7	53.37	53.20	1	29,264	0.00%
2022/04/15	6	54.57	8	54.45	54.20	-2	29,725	-0.01%
2022/04/14	15	56.47	23	56.47	56.10	-8	30,518	-0.03%
2022/04/13	8	56.73	8	56.75	56.60	0	31,079	0.00%
2022/04/12	18	54.18	5	54.90	54.00	13	31,573	0.04%
2022/04/11	83	54.47	78	54.36	54.00	5	32,647	0.02%
2022/04/08	6	56.35	3	56.47	56.70	3	33,380	0.01%
2022/04/07	11.2	56.97	3	56.83	55.70	8.2	33,765	0.02%
2022/04/06	7	58.79	2	58.75	58.80	5	34,281	0.01%
2022/04/01	0	0.00	1	60.00	60.00	-1	35,009	0.00%
2022/03/31	6	60.45	3	59.53	59.20	3	35,554	0.01%
2022/03/30	122	60.62	122	60.87	60.30	0	37,297	0.00%	大買/大賣/
2022/03/29	0	59.80	0	0.00	59.80	0	38,605	0.00%
2022/03/28	105	59.58	102	58.99	59.70	3	40,366	0.01%	大買/大賣/
2022/03/25	8	60.48	0	0.00	59.30	8	41,209	0.02%
2022/03/24	100	61.82	117	60.70	61.80	-17	42,122	-0.04%	大賣/
2022/03/23	40	60.03	66.2	59.75	59.70	-26.2	42,768	-0.06%
2022/03/22	79	59.20	44	58.89	59.30	35	43,683	0.08%
2022/03/21	16.3	59.26	16	60.12	58.50	0.3	44,434	0.00%
2022/03/18	120	58.39	124	58.76	58.50	-4	44,939	-0.01%	大買/大賣/
2022/03/17	59	58.71	63	58.66	58.60	-4	45,225	-0.01%
2022/03/16	105	56.16	112	56.69	56.20	-7	45,677	-0.02%	大買/大賣/
2022/03/15	15	55.87	13	55.75	55.60	2	46,642	0.00%
2022/03/14	80	57.69	80	57.90	57.70	0	47,603	0.00%
2022/03/11	154	57.63	157	57.18	57.80	-3	49,421	-0.01%	大買/大賣/
2022/03/10	185	58.28	133	57.81	58.10	52	50,458	0.10%	大買/大賣/
2022/03/09	182	56.10	189	57.01	56.10	-7	52,280	-0.01%	大買/大賣/
2022/03/08	32.2	58.38	21	59.04	56.80	11.2	53,122	0.02%
2022/03/07	27.2	60.72	32	61.32	60.10	-4.8	53,870	-0.01%
2022/03/04	359	65.69	350	64.59	64.30	9	54,730	0.02%	大買/大賣/
2022/03/03	468.6	66.79	395	67.86	65.40	73.6	55,378	0.13%	大買/大賣/
2022/03/02	138.3	63.24	129.7	63.67	66.90	8.6	55,289	0.02%	大買/大賣/
2022/03/01	6	59.98	11.4	60.01	60.90	-5.4	56,108	-0.01%
2022/02/25	20	59.12	17	58.12	57.90	3	56,859	0.01%
2022/02/24	41	58.67	65	59.04	57.70	-24	58,297	-0.04%
2022/02/23	13	62.18	23	62.16	62.10	-10	58,653	-0.02%
2022/02/22	34	61.79	41	61.89	61.50	-7	61,135	-0.01%
2022/02/21	2	64.65	2	65.10	64.40	0	62,116	0.00%
2022/02/18	1	64.90	4	65.40	65.80	-3	64,354	0.00%
2022/02/17	7	64.87	6	65.55	65.20	1	66,364	0.00%
2022/02/16	16	65.03	18	65.01	64.40	-2	69,945	0.00%
2022/02/15	13	64.71	16	63.82	63.00	-3	72,472	0.00%
2022/02/14	14.2	64.60	539	63.62	63.90	-524.8	72,684	-0.72%	大賣/鉅額交易
2022/02/11	11	67.87	24	67.83	68.30	-13	72,541	-0.02%
2022/02/10	23	68.23	19	68.07	67.70	4	72,614	0.01%
2022/02/09	244.5	69.05	242.3	69.10	67.90	2.2	72,466	0.00%	大買/大賣/
2022/02/08	37	66.34	35.1	66.57	66.90	2	71,804	0.00%
2022/02/07	88	62.68	96	62.81	67.00	-8	71,431	-0.01%
2022/01/26	31.3	63.57	38	63.81	63.80	-6.7	70,997	-0.01%
2022/01/25	145.2	64.85	480	63.54	62.60	-334.8	70,780	-0.47%	大買/大賣/鉅額交易
2022/01/24	75.3	67.37	74.1	67.40	67.00	1.2	70,115	0.00%
2022/01/21	29	69.34	38	69.96	69.10	-9	69,798	-0.01%
2022/01/20	68.2	69.48	69	68.23	69.20	-0.8	69,315	0.00%
2022/01/19	7	69.11	9	69.67	69.90	-2	69,702	0.00%
2022/01/18	6	70.72	11	70.81	70.50	-5	70,003	-0.01%
2022/01/17	268	71.08	258	70.88	70.60	10	72,127	0.01%	大買/大賣/
2022/01/14	82	67.82	161	68.27	69.00	-79	75,490	-0.10%	大賣/
2022/01/13	44	71.40	39	71.49	71.00	5	76,728	0.01%
2022/01/12	62	72.52	70	71.77	72.00	-8	76,617	-0.01%
2022/01/11	93.2	75.11	68	74.80	72.30	25.2	76,497	0.03%
2022/01/10	31	78.55	43	78.48	79.60	-12	75,611	-0.02%
2022/01/07	113.1	78.99	122	80.84	78.00	-8.9	75,101	-0.01%	大買/大賣/
2022/01/06	32	81.43	31	81.71	82.00	1	74,186	0.00%
2022/01/05	35.3	83.11	31	82.49	81.60	4.3	73,565	0.01%
2022/01/04	540.1	86.28	192.5	85.83	84.60	347.6	72,904	0.48%	大買/大賣/鉅額交易
2022/01/03	202	85.57	187	85.89	86.00	15	71,769	0.02%	大買/大賣/
2021/12/30	19	84.67	5	84.56	84.80	14	70,921	0.02%
2021/12/29	54	83.78	63	84.25	85.80	-9	70,467	-0.01%
2021/12/28	13.5	84.02	15	84.39	83.00	-1.5	69,792	0.00%
2021/12/27	32.1	86.55	11.6	86.49	85.60	20.6	69,030	0.03%
2021/12/24	89.4	87.48	59.6	87.40	86.40	29.8	68,493	0.04%
2021/12/23	61	86.51	125.6	86.46	87.10	-64.6	66,633	-0.10%	大賣/
2021/12/22	352.3	85.99	271.7	86.01	83.80	80.6	65,222	0.12%	大買/大賣/
2021/12/21	51.2	83.85	51.1	83.76	83.00	0.1	63,397	0.00%
2021/12/20	66.1	83.68	69.2	83.92	84.90	-3.1	62,609	0.00%
2021/12/17	48.6	80.87	64	81.04	80.80	-15.4	61,374	-0.03%
2021/12/16	314.3	82.56	294	81.45	83.30	20.3	60,439	0.03%	大買/大賣/
2021/12/15	38	77.44	114.3	78.04	80.10	-76.3	59,346	-0.13%	大賣/
2021/12/14	86.2	77.44	98	76.92	75.70	-11.8	58,582	-0.02%
2021/12/13	192	81.31	234	80.56	80.10	-42	57,890	-0.07%	大買/大賣/
2021/12/10	100	81.31	50	80.89	80.70	50	57,413	0.09%
2021/12/09	156.3	82.13	158.2	82.93	81.30	-1.9	56,784	0.00%	大買/大賣/
2021/12/08	66.5	83.91	222	84.43	81.30	-155.5	55,622	-0.28%	大賣/鉅額交易
2021/12/07	294	87.54	359.2	86.91	84.00	-65.2	54,330	-0.12%	大買/大賣/
2021/12/06	223	85.19	93	85.45	86.10	130	52,273	0.25%	大買/鉅額交易
2021/12/03	334	85.23	246.8	84.82	85.20	87.2	50,932	0.17%	大買/大賣/
2021/12/02	137.1	82.13	86	81.54	80.20	51.1	48,676	0.10%	大買/
2021/12/01	102.3	79.39	120.3	80.90	83.40	-18	47,284	-0.04%	大買/大賣/
2021/11/30	700.5	78.75	689	80.65	77.50	11.5	45,911	0.03%	大買/大賣/
2021/11/29	164	74.84	222	76.48	78.00	-58	44,541	-0.13%	大買/大賣/
2021/11/26	198.1	78.88	212.1	77.71	77.80	-14	43,241	-0.03%	大買/大賣/
2021/11/25	143.4	83.10	149.2	82.94	81.00	-5.8	41,666	-0.01%	大買/大賣/
2021/11/24	41	79.63	51.1	79.87	79.40	-10.1	39,840	-0.03%
2021/11/23	186.1	79.47	184.3	80.11	78.40	1.8	38,800	0.00%	大買/大賣/
2021/11/22	121	88.38	302.2	87.71	86.70	-181.2	36,977	-0.49%	大買/大賣/鉅額交易
2021/11/19	430	88.79	505.3	87.68	87.60	-75.3	35,950	-0.21%	大買/大賣/
2021/11/18	273.2	86.21	292	86.99	86.10	-18.8	33,342	-0.06%	大買/大賣/
2021/11/17	529.1	86.86	397	87.02	87.50	132.1	31,980	0.41%	大買/大賣/鉅額交易
2021/11/16	141.4	86.14	101.2	86.85	82.10	40.1	29,613	0.14%	大買/大賣/
2021/11/15	461.3	94.58	572.3	94.29	90.90	-111	27,416	-0.40%	大買/大賣/鉅額交易
2021/11/12	481.2	88.24	338.7	87.97	90.90	142.5	23,622	0.60%	大買/大賣/鉅額交易
2021/11/11	21.9	83.67	28.1	85.91	82.70	-6.2	20,738	-0.03%
2021/11/10	5	85.72	20.6	87.95	89.60	-15.6	20,223	-0.08%
2021/11/09	52.1	78.79	16.3	82.43	81.50	35.8	19,998	0.18%
2021/11/08	25	73.25	33.1	74.50	77.00	-8.1	19,674	-0.04%
2021/11/05	53	68.48	16.3	68.64	70.00	36.7	19,478	0.19%
2021/11/04	31.1	70.67	30	71.14	67.00	1.1	19,373	0.01%
2021/11/03	13.9	65.25	123.1	66.30	71.20	-109.2	19,313	-0.57%	大賣/鉅額交易
2021/11/02	37.2	67.96	7.1	69.41	68.20	30	18,997	0.16%
2021/11/01	116	68.34	77	71.79	72.10	39	18,681	0.21%	大買/
2021/10/29	15	64.04	15.7	64.90	65.60	-0.7	18,466	0.00%
2021/10/28	136	59.41	153	58.79	59.70	-17	18,452	-0.09%	大買/大賣/
2021/10/27	228.2	59.45	153	60.25	60.00	75.2	18,184	0.41%	大買/大賣/
2021/10/26	212	53.15	183	54.84	58.30	29	17,528	0.17%	大買/大賣/
2021/10/25	516	52.63	303	53.12	53.00	213	16,933	1.26%	大買/大賣/鉅額交易
2021/10/22	733.1	51.82	667.3	51.63	52.50	65.8	14,480	0.45%	大買/大賣/
2021/10/21	355.9	47.54	248.1	47.46	48.25	107.8	10,349	1.04%	大買/大賣/鉅額交易
2021/10/20	27	41.29	127.4	43.14	43.90	-100.4	8,083	-1.24%	大賣/
2021/10/19	82	39.18	49.1	38.93	39.95	32.9	7,487	0.44%
2021/10/18	61	36.66	86.1	36.54	38.40	-25.1	6,797	-0.37%
2021/10/15	17	34.87	6	34.90	34.95	11	6,498	0.17%
2021/10/14	1	34.05	0	0.00	34.05	1	6,485	0.02%
2021/10/13	10	34.25	1	34.40	33.95	9	6,504	0.14%
2021/10/12	2	34.38	4	34.40	34.35	-2	6,507	-0.03%
2021/10/08	4	35.58	78	35.33	34.85	-74	6,549	-1.13%
2021/10/07	109	35.81	34	35.79	35.95	75	6,559	1.14%	大買/
2021/10/06	9	34.68	2	34.70	34.95	7	6,606	0.11%
2021/10/05	1	34.65	7	34.56	35.00	-6	6,642	-0.09%
2021/10/04	5	34.10	6	34.18	33.95	-1	6,662	-0.02%
2021/10/01	15	35.92	11	35.10	34.90	4	6,716	0.06%
2021/09/30	0	0.00	6	36.98	36.80	-6	6,735	-0.09%
2021/09/29	12	37.10	28	37.18	36.65	-16	6,833	-0.23%
2021/09/28	10	37.64	4	38.33	38.35	6	6,804	0.09%
2021/09/27	22	38.90	6	38.83	37.85	16	6,787	0.24%
2021/09/24	0	0.00	1	37.30	37.10	-1	6,714	-0.01%
2021/09/23	2	36.55	3	36.78	36.95	-1	6,777	-0.01%
2021/09/22	5	36.38	15	36.26	36.15	-10	6,928	-0.14%
2021/09/17	6	38.08	4	37.88	37.40	2	7,059	0.03%
2021/09/16	22	37.58	20	37.65	38.40	2	6,981	0.03%
2021/09/15	6	36.28	1	36.15	36.15	5	6,894	0.07%
2021/09/14	8	37.06	15	37.71	36.90	-7	6,957	-0.10%
2021/09/13	10	36.84	3	36.95	37.85	7	6,938	0.10%
2021/09/10	0	34.85	0	0.00	34.85	0	6,933	0.00%
2021/09/08	3	34.75	1	34.90	34.40	2	7,245	0.03%
2021/09/07	2	34.70	1	34.90	34.70	1	7,448	0.01%
2021/09/02	0	36.30	1	35.75	35.55	-1	8,282	-0.01%
2021/08/31	1	35.50	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	1	35.60	35.85	-1	8,652	-0.01%
2021/08/27	0	0.00	3	35.17	35.15	-3	8,678	-0.03%
2021/08/26	2	35.25	0	0.00	35.15	2	8,741	0.02%
2021/08/25	11	35.80	15	35.72	35.75	-4	8,821	-0.05%
2021/08/24	28	35.66	15	35.25	35.25	13	9,016	0.14%
2021/08/23	12	35.43	11	35.58	35.50	1	9,076	0.01%
2021/08/20	14.1	34.79	17.5	34.96	34.65	-3.5	9,169	-0.04%
2021/08/19	35	35.44	19	34.75	34.65	16	9,207	0.17%
2021/08/18	8	35.34	11	35.56	36.10	-3	9,247	-0.03%
2021/08/17	19	36.51	24	35.78	35.35	-5	9,273	-0.05%
2021/08/16	2	36.30	0	0.00	36.40	2	9,332	0.02%
2021/08/13	22	37.73	13	37.12	37.00	9	9,400	0.10%
2021/08/12	5	38.00	10	38.20	37.70	-5	9,542	-0.05%
2021/08/11	40	38.35	26	37.99	37.80	14	9,679	0.14%
2021/08/10	20	38.91	21	39.26	38.90	-1	9,767	-0.01%
2021/08/09	3	38.75	1	39.00	38.60	2	9,968	0.02%
2021/08/06	32	41.10	27	41.08	40.35	5	10,073	0.05%
2021/08/05	1	41.70	19.3	41.52	41.90	-18.3	10,230	-0.18%
2021/08/04	111	41.48	122	41.46	41.55	-11	10,568	-0.10%	大買/大賣/
2021/08/03	13	40.30	17	40.87	41.45	-4	10,726	-0.04%
2021/08/02	30	39.71	39	39.88	39.95	-9	10,541	-0.09%
2021/07/30	3	38.38	11	38.64	39.25	-8	10,549	-0.08%
2021/07/29	13	36.32	7	37.02	37.90	6	10,492	0.06%
2021/07/28	4	35.81	6	35.54	35.35	-2	10,650	-0.02%
2021/07/27	5	37.21	6	37.50	36.75	-1	11,139	-0.01%
2021/07/26	13	37.66	3	38.07	38.00	10	11,536	0.09%
2021/07/23	51	37.32	56	37.48	37.20	-5	11,968	-0.04%
2021/07/22	13	37.09	5	36.78	36.80	8	12,402	0.06%
2021/07/21	5	36.93	1	37.00	36.45	4	12,772	0.03%
2021/07/20	1	36.90	0	0.00	36.85	1	13,624	0.01%
2021/07/19	0	0.00	41	37.41	37.50	-41	14,204	-0.29%
2021/07/16	10	38.05	16	37.69	37.60	-6	14,660	-0.04%
2021/07/15	44	37.23	28	37.40	38.05	16	15,033	0.11%
2021/07/14	4	36.96	4	36.70	36.60	0	15,345	0.00%
2021/07/13	32	38.05	25	37.38	37.40	7	16,141	0.04%
2021/07/12	21.1	37.99	30	37.88	37.80	-8.9	16,954	-0.05%
2021/07/09	2	37.55	4	37.69	37.80	-2	17,653	-0.01%
2021/07/08	15	37.88	6	38.30	37.95	9	17,835	0.05%
2021/07/07	43	38.61	73	38.68	38.15	-30	18,004	-0.17%
2021/07/06	32	38.52	0	0.00	38.30	32	18,135	0.18%
2021/07/05	47	39.43	1	39.20	39.75	46	18,084	0.25%
2021/07/02	7	38.79	7	38.88	38.85	0	18,091	0.00%
2021/07/01	32	38.89	9	38.69	38.45	23	18,302	0.13%
2021/06/30	10	39.46	38	39.45	39.30	-28	18,294	-0.15%
2021/06/29	38	39.78	17	40.21	39.20	21	18,468	0.11%
2021/06/28	51	41.32	51	41.70	41.05	0	18,540	0.00%
2021/06/25	6	40.88	0	0.00	40.50	6	18,401	0.03%
2021/06/24	21	40.86	15	41.05	40.85	6	18,544	0.03%
2021/06/23	23	40.60	3	40.80	40.80	20	18,455	0.11%
2021/06/22	37	40.91	32	39.85	39.50	5	18,352	0.03%
2021/06/21	14	39.03	18	39.27	40.35	-4	18,246	-0.02%
2021/06/18	38	40.82	34	40.94	39.95	4	18,080	0.02%
2021/06/17	17	39.41	12	40.35	40.60	5	17,986	0.03%
2021/06/16	55.4	40.74	66	40.78	40.10	-10.6	17,926	-0.06%
2021/06/15	71	41.00	57.3	41.36	41.95	13.7	17,718	0.08%
2021/06/11	147	39.23	142.7	38.94	40.00	4.3	17,336	0.02%	大買/大賣/
2021/06/10	34	37.22	35	37.70	38.15	-1	17,007	-0.01%
2021/06/09	98	37.63	92	37.57	37.20	6	16,904	0.04%
2021/06/08	21	35.98	20	36.40	36.30	1	16,667	0.01%
2021/06/07	1	35.20	2	35.85	35.85	-1	16,735	-0.01%
2021/06/04	18	36.88	16	36.77	36.65	2	16,664	0.01%
2021/06/03	15	36.73	15	37.23	37.25	0	16,671	0.00%
2021/06/02	19	36.55	20	36.70	36.40	-1	16,689	-0.01%
2021/06/01	140	37.47	134	37.85	37.25	6	16,592	0.04%	大買/大賣/
2021/05/31	39	36.73	36	36.87	37.05	3	16,440	0.02%
2021/05/28	56	36.72	52	36.46	36.40	4	16,429	0.02%
2021/05/27	10	35.91	15	36.03	36.20	-5	16,365	-0.03%
2021/05/26	38.5	35.67	45	36.08	35.75	-6.5	16,338	-0.04%
2021/05/25	109	35.47	97	35.56	35.50	12	16,250	0.07%	大買/
2021/05/24	37	35.33	15	35.55	35.25	22	16,189	0.14%
2021/05/21	49	34.68	53	34.71	34.65	-4	16,131	-0.02%
2021/05/20	69	34.41	130	34.59	33.70	-61	16,144	-0.38%	大賣/
2021/05/19	30	34.04	14	34.00	34.25	16	15,972	0.10%
2021/05/18	73	33.60	52	33.59	34.25	21	15,837	0.13%
2021/05/17	35.3	32.61	17	32.63	32.10	18.3	15,722	0.12%
2021/05/14	0.4	35.00	4	35.55	34.50	-3.6	15,490	-0.02%
2021/05/13	156.1	35.97	124	35.64	35.05	32.1	15,242	0.21%	大買/大賣/
2021/05/12	60.5	37.10	61	37.57	36.25	-0.5	14,940	0.00%
2021/05/11	45.4	38.73	38	38.31	38.00	7.4	14,462	0.05%
2021/05/10	32	40.71	45.3	40.68	40.55	-13.3	14,152	-0.09%
2021/05/07	58	41.06	47	40.69	40.50	11	14,117	0.08%
2021/05/06	55	39.54	31	40.08	39.65	24	13,953	0.17%
2021/05/05	103.1	40.47	84	40.14	39.45	19.1	13,762	0.14%	大買/
2021/05/04	153.2	41.04	199	41.33	40.60	-45.9	13,491	-0.34%	大買/大賣/
2021/05/03	67	42.72	79	43.05	42.15	-12	12,947	-0.09%
2021/04/29	150.3	42.32	181.1	42.57	41.60	-30.8	12,558	-0.25%	大買/大賣/
2021/04/28	100	44.07	69.3	43.73	43.10	30.7	12,112	0.25%
2021/04/27	80	43.09	76	43.05	43.15	4	11,739	0.03%
2021/04/26	128.3	44.69	72.3	44.72	44.70	56	11,342	0.49%	大買/
2021/04/23	35	40.59	46.6	40.78	41.80	-11.6	10,462	-0.11%
2021/04/22	40	39.67	104	39.81	38.00	-64	9,884	-0.65%	大賣/
2021/04/21	515.6	40.91	457	40.95	40.60	58.6	9,433	0.62%	大買/大賣/
2021/04/20	47.5	39.35	31	39.15	39.95	16.5	9,050	0.18%
2021/04/19	144	40.57	110.4	40.67	40.10	33.6	8,710	0.39%	大買/大賣/
2021/04/16	85	38.86	135.7	38.88	39.45	-50.7	7,903	-0.64%	大賣/
2021/04/15	37	34.63	66	35.28	35.90	-29	7,040	-0.41%
2021/04/14	19	32.93	47	32.83	32.65	-28	6,352	-0.44%
2021/04/13	40	33.33	50.7	33.36	33.10	-10.7	6,203	-0.17%
2021/04/12	24	32.40	25.3	32.61	32.80	-1.3	5,987	-0.02%
2021/04/09	16.1	31.50	18	31.39	31.50	-1.9	5,789	-0.03%
2021/04/08	6.2	31.43	0	0.00	31.45	6.2	5,763	0.11%
2021/04/07	15.1	31.73	18	31.50	31.45	-3	5,728	-0.05%
2021/04/06	4.2	31.58	10	31.12	30.95	-5.8	5,545	-0.10%
2021/04/01	21	31.00	26	31.20	31.20	-5	5,507	-0.09%
2021/03/31	6	30.73	16	30.78	30.85	-10	5,291	-0.19%
2021/03/30	3	29.63	8	29.64	29.70	-5	5,047	-0.10%
2021/03/29	8	29.87	16	29.78	29.70	-8	5,032	-0.16%
2021/03/26	1	28.85	1	28.95	28.85	0	4,899	0.00%
2021/03/25	0	29.05	2	29.00	28.90	-2	4,959	-0.04%
2021/03/24	1	29.00	8	29.10	29.05	-7	5,108	-0.14%
2021/03/23	6	29.06	2	28.98	29.00	4	5,115	0.08%
2021/03/22	2	29.15	3	29.15	29.20	-1	5,117	-0.02%
2021/03/19	1	29.05	4	28.71	29.10	-3	5,107	-0.06%
2021/03/18	4.1	28.60	0	0.00	28.55	4.1	5,078	0.08%
2021/03/17	2	28.67	1	28.80	28.50	1	5,164	0.02%
2021/03/16	0	0.00	4	28.85	28.80	-4	5,284	-0.08%
2021/03/15	5	28.60	2	28.70	28.70	3	5,431	0.06%
2021/03/12	3	28.92	15	28.83	28.75	-12	5,570	-0.22%
2021/03/11	16	28.98	1	29.00	29.00	15	5,683	0.26%
2021/03/10	0	0.00	17	28.33	28.50	-17	5,756	-0.30%
2021/03/09	0	0.00	1	27.95	28.05	-1	5,996	-0.02%
2021/03/08	13	28.05	13	28.10	28.10	0	6,033	0.00%
2021/03/05	1	28.55	3	28.58	28.55	-2	6,024	-0.03%
2021/03/04	2	28.75	1	28.80	28.80	1	6,133	0.02%
2021/03/03	15	29.37	19	29.23	29.30	-4	6,148	-0.07%
2021/03/02	4	28.79	8	28.83	28.60	-4	6,130	-0.07%
2021/02/26	1	28.75	5	28.87	29.00	-4	6,252	-0.06%
2021/02/25	2	29.05	32	29.10	29.15	-30	6,251	-0.48%
2021/02/24	2	28.88	1	29.20	28.75	1	6,335	0.02%
2021/02/23	0	0.00	5.3	29.13	29.05	-5.3	6,537	-0.08%
2021/02/22	25	29.08	30	29.29	29.35	-5	6,546	-0.08%
2021/02/19	3	28.35	4	28.33	28.30	-1	6,546	-0.02%
2021/02/17	7.3	28.51	1	28.40	28.55	6.3	6,536	0.10%
2021/02/05	10	28.05	6	28.00	28.00	4	6,498	0.06%
2021/02/04	1	28.35	10	28.17	28.15	-9	6,480	-0.14%
2021/02/03	0	0.00	2	28.30	28.35	-2	6,522	-0.03%
2021/02/02	2	28.40	0	0.00	28.30	2	6,595	0.03%
2021/02/01	1	27.95	6	28.42	28.00	-5	6,638	-0.08%
2021/01/29	3	28.00	15	28.17	28.45	-12	6,598	-0.18%
2021/01/28	1	27.85	1	27.95	28.00	0	6,538	0.00%
2021/01/27	10	28.00	11	28.11	28.20	-1	6,506	-0.02%
2021/01/26	1	28.00	1	28.10	28.00	0	6,491	0.00%
2021/01/25	0	0.00	2	28.30	28.25	-2	6,474	-0.03%
2021/01/22	5	27.88	3	27.97	27.85	2	6,458	0.03%
2021/01/21	7	28.24	7	28.12	28.00	0	6,408	0.00%
2021/01/20	13	28.55	11	28.09	28.30	2	6,375	0.03%
2021/01/19	1	29.50	2	29.43	29.15	-1	6,314	-0.02%
2021/01/18	1	29.35	0	0.00	29.40	1	6,285	0.02%
2021/01/15	3	29.60	1	29.80	29.80	2	6,253	0.03%
2021/01/14	10	30.10	2	30.28	30.10	8	6,205	0.13%
2021/01/13	3	29.77	0	0.00	29.75	3	6,175	0.05%
2021/01/12	3.2	29.67	9	29.71	29.40	-5.9	6,141	-0.10%
2021/01/11	0	0.00	2	30.03	30.10	-2	6,098	-0.03%
2021/01/08	3	29.58	2	29.80	29.55	1	6,060	0.02%
2021/01/07	8	30.14	106	30.14	29.95	-98	5,996	-1.63%	大賣/
2021/01/06	29	30.46	39	30.45	30.00	-10	5,955	-0.17%
2021/01/05	35	31.00	24	30.80	30.85	11	5,853	0.19%
2021/01/04	6	31.23	16	31.23	31.40	-10	5,805	-0.17%
2020/12/31	11	30.75	10	30.90	30.75	1	5,767	0.02%
2020/12/30	1	31.10	13	31.22	31.25	-12	5,816	-0.21%
2020/12/29	1	31.75	0	0.00	31.30	1	5,781	0.02%
2020/12/28	2	31.28	23	31.00	31.20	-21	5,705	-0.37%
2020/12/25	14	30.73	6	30.84	30.55	8	5,630	0.14%
2020/12/24	1	30.30	2	30.70	30.30	-1	5,600	-0.02%
2020/12/23	5	30.15	2.5	30.28	30.30	2.5	5,603	0.04%
2020/12/22	2	30.05	11	30.31	30.05	-9	5,630	-0.16%
2020/12/21	4	30.69	5	30.80	30.70	-1	5,620	-0.02%
2020/12/18	108	31.60	38	31.97	31.35	70	5,590	1.25%	大買/
2020/12/17	22	31.04	19	31.15	31.20	3	5,477	0.05%
2020/12/16	2	31.00	9	31.12	31.25	-7	5,463	-0.13%
2020/12/15	16	30.85	8	30.69	30.55	8	5,455	0.15%
2020/12/14	5	31.45	13	31.40	31.45	-8	5,418	-0.15%
2020/12/11	17	30.91	13	31.00	30.90	4	5,397	0.07%
2020/12/10	40	32.26	11	31.88	31.60	29	5,361	0.54%
2020/12/09	55.5	32.11	24.1	32.44	32.45	31.4	5,222	0.60%
2020/12/08	282	31.93	237	32.03	31.80	45	5,085	0.88%	大買/大賣/
2020/12/07	5	31.55	29.3	31.71	31.70	-24.3	5,005	-0.49%
2020/12/04	8	31.45	10	31.29	31.30	-2	4,944	-0.04%
2020/12/03	48	32.46	92	32.16	32.05	-44	4,829	-0.91%
2020/12/02	15	31.48	20	31.48	31.50	-5	4,736	-0.11%
2020/12/01	16	31.41	37	31.35	31.30	-21	4,723	-0.44%
2020/11/30	9	31.05	18.8	31.23	31.30	-9.8	4,715	-0.21%
2020/11/27	36	31.10	46.3	30.99	31.00	-10.3	4,718	-0.22%
2020/11/26	15	30.70	44	30.70	30.95	-29	4,708	-0.62%
2020/11/25	128	30.81	67	30.72	30.60	61	4,826	1.26%	大買/
2020/11/24	21	30.25	21	30.19	30.10	0	4,702	0.00%
2020/11/23	15	30.39	30	30.43	30.25	-15	4,833	-0.31%
2020/11/20	81	30.41	81	30.44	30.45	0	4,811	0.00%
2020/11/19	10	29.62	27.5	29.52	29.50	-17.5	4,603	-0.38%
2020/11/18	20	29.46	9	29.47	29.40	11	4,566	0.24%
2020/11/17	8	28.50	6	28.47	28.55	2	4,468	0.04%
2020/11/16	2	28.58	1	28.55	28.55	1	4,604	0.02%
2020/11/13	3	28.53	2	28.60	28.60	1	4,612	0.02%
2020/11/12	14	28.83	1	28.85	28.80	13	4,618	0.28%
2020/11/11	2	28.93	0	0.00	29.15	2	4,650	0.04%
2020/11/10	0	0.00	22	29.09	29.30	-22	4,643	-0.47%
2020/11/09	6	28.65	4	28.81	28.60	2	4,601	0.04%
2020/11/06	3	28.95	4	28.88	28.80	-1	4,597	-0.02%
2020/11/05	0	0.00	3	29.03	28.95	-3	4,625	-0.06%
2020/11/04	2	28.73	1	28.55	28.65	1	4,656	0.02%
2020/11/03	12	28.68	1.2	28.71	28.65	10.8	4,771	0.23%
2020/11/02	2	28.43	2.3	28.50	28.40	-0.3	4,922	-0.01%
2020/10/30	10	28.54	10	28.45	28.70	0	4,970	0.00%
2020/10/29	1	28.55	12	28.76	28.80	-11	5,076	-0.22%
2020/10/28	10	29.11	4	29.03	29.00	6	5,093	0.12%
2020/10/27	31	29.33	26	29.33	29.25	5	5,119	0.10%
2020/10/26	1	28.85	0	0.00	28.90	1	5,106	0.02%
2020/10/23	2	28.70	3	28.80	28.75	-1	5,166	-0.02%
2020/10/22	1	28.65	0	0.00	28.70	1	5,302	0.02%
2020/10/21	1	28.75	4	28.86	28.75	-3	5,398	-0.06%
2020/10/20	4	28.89	0	0.00	28.70	4	5,507	0.07%
2020/10/19	12	28.82	1	29.10	28.80	11	5,572	0.20%
2020/10/16	3	28.82	0	0.00	28.60	3	5,630	0.05%
2020/10/15	2	29.20	1	29.15	29.00	1	5,689	0.02%
2020/10/14	3	29.53	3	29.58	29.45	0	5,784	0.00%
2020/10/13	2	29.25	0	0.00	29.15	2	5,862	0.03%
2020/10/12	1	29.25	2.2	29.58	29.20	-1.2	5,949	-0.02%
2020/10/08	5	29.37	3	29.20	29.20	2	6,003	0.03%
2020/10/07	4	29.61	5	29.55	29.50	-1	6,051	-0.02%
2020/10/06	11	29.05	2.1	29.15	29.00	8.9	6,028	0.15%
2020/10/05	1	28.65	0	0.00	28.90	1	6,176	0.02%
2020/09/30	3	28.60	1	28.60	28.60	2	6,314	0.03%
2020/09/29	1	28.55	3	28.70	28.60	-2	6,436	-0.03%
2020/09/28	2	28.53	1	28.45	28.45	1	6,627	0.02%
2020/09/25	24	28.31	21	28.35	28.35	3	6,782	0.04%
2020/09/24	7	28.95	1	28.85	28.35	6	6,839	0.09%
2020/09/23	3	29.47	2	29.60	29.30	1	6,911	0.01%
2020/09/22	8	29.80	4	29.73	29.60	4	7,288	0.05%
2020/09/21	0	0.00	3	30.47	30.15	-3	7,600	-0.04%
2020/09/18	2	30.10	0	0.00	30.10	2	7,613	0.03%
2020/09/17	4	30.31	0	0.00	30.25	4	7,653	0.05%
2020/09/16	5	30.54	4	30.68	30.50	1	7,675	0.01%
2020/09/15	42	30.75	6	30.82	30.70	36	7,687	0.47%
2020/09/14	2	30.48	1	30.40	30.45	1	7,913	0.01%
2020/09/11	2	30.30	3.2	30.39	30.25	-1.2	8,004	-0.02%
2020/09/10	3	30.85	3	30.75	30.55	0	8,207	0.00%
2020/09/09	1	30.95	1	31.05	31.00	0	8,241	0.00%
2020/09/08	3	30.60	3	30.70	30.45	0	8,310	0.00%
2020/09/07	69	31.01	75	31.29	31.00	-6	8,379	-0.07%
2020/09/04	12	30.26	8	30.47	30.60	4	8,293	0.05%
2020/09/03	4	30.63	8	30.83	30.55	-4	8,287	-0.05%
2020/09/02	19	31.09	14	30.86	30.80	5	8,260	0.06%
2020/09/01	11	30.39	21	30.45	30.45	-10	8,207	-0.12%
2020/08/31	14	30.48	18	30.85	30.10	-4	8,182	-0.05%
2020/08/28	0	0.00	10	30.07	30.00	-10	8,058	-0.12%
2020/08/27	41	30.05	4	30.20	29.80	37	8,063	0.46%
2020/08/26	2	29.48	3	29.70	30.05	-1	7,941	-0.01%
2020/08/25	2	29.13	3	29.02	28.95	-1	7,929	-0.01%
2020/08/24	2	29.05	1	28.70	28.90	1	7,983	0.01%
2020/08/21	1	28.70	6	28.68	28.80	-5	8,070	-0.06%
2020/08/20	24	28.25	7	28.20	28.10	17	8,171	0.21%
2020/08/19	4	29.53	2	29.70	29.40	2	8,176	0.02%
2020/08/18	4	29.86	1	30.00	29.75	3	8,281	0.04%
2020/08/17	1	30.05	1	30.15	30.20	0	8,289	0.00%
2020/08/14	4	29.89	5	30.00	30.00	-1	8,261	-0.01%
2020/08/13	5	29.61	13	29.50	29.45	-8	8,271	-0.10%
2020/08/12	5	29.89	1	29.85	29.75	4	8,262	0.05%
2020/08/11	4	30.35	1	30.45	30.15	3	8,251	0.04%
2020/08/10	10	30.69	1	30.75	30.45	9	8,272	0.11%
2020/08/07	5	30.24	7	30.23	30.10	-2	8,296	-0.02%
2020/08/06	32	30.91	39	31.17	31.05	-7	8,239	-0.08%
2020/08/05	9	30.41	3	30.70	30.25	6	8,120	0.07%
2020/08/04	2	30.43	4	30.75	30.35	-2	8,116	-0.02%
2020/08/03	1	30.00	0	0.00	29.85	1	8,021	0.01%
2020/07/31	1	29.80	6	29.75	29.90	-5	8,109	-0.06%
2020/07/30	0	0.00	4	29.89	29.90	-4	8,131	-0.05%
2020/07/29	9	29.33	6	29.35	29.50	3	8,105	0.04%
2020/07/28	14	29.36	2	29.13	28.95	12	8,104	0.15%
2020/07/27	4	30.53	5	30.61	30.05	-1	8,020	-0.01%
2020/07/24	8	31.05	9.1	30.99	30.75	-1.1	7,968	-0.01%
2020/07/22	6	31.33	6	31.37	31.25	0	7,899	0.00%
2020/07/21	5	31.33	0	0.00	31.20	5	7,864	0.06%
2020/07/20	8	31.09	8	31.46	31.50	0	7,808	0.00%
2020/07/17	10	30.71	10	30.85	31.00	0	7,761	0.00%
2020/07/16	6	31.15	11	31.31	31.15	-5	7,761	-0.06%
2020/07/15	10	31.06	6	30.87	30.70	4	7,708	0.05%
2020/07/14	6	31.04	5	31.10	31.00	1	7,806	0.01%
2020/07/13	0	0.00	13	31.82	31.80	-13	7,782	-0.17%
2020/07/10	13	31.81	6	31.58	31.30	7	7,843	0.09%
2020/07/09	7	33.12	1	33.35	32.90	6	7,741	0.08%
2020/07/08	4	33.56	6	33.49	33.45	-2	7,696	-0.03%
2020/07/07	4	33.31	4	33.24	32.95	0	7,652	0.00%
2020/07/06	5	33.04	11	33.15	33.10	-6	7,565	-0.08%
2020/07/03	7	32.47	6	32.63	32.40	1	7,551	0.01%
2020/07/02	6	32.77	73	32.43	32.50	-67	7,536	-0.89%
2020/07/01	37	33.04	31	33.10	32.35	6	7,466	0.08%
2020/06/30	15	32.43	14	32.30	33.15	1	7,086	0.01%
2020/06/29	4	30.13	4	30.20	30.15	0	6,816	0.00%
2020/06/24	47	30.70	11	30.61	30.50	36	6,829	0.53%
2020/06/22	1	30.70	1	30.70	30.50	0	6,869	0.00%
2020/06/19	11	30.80	6	31.00	30.30	5	6,947	0.07%
2020/06/18	14	30.91	4.2	30.82	30.80	9.9	6,746	0.15%
2020/06/17	15	30.78	4	31.05	30.75	11	6,739	0.16%
2020/06/16	16	29.92	17	30.14	30.00	-1	6,809	-0.01%
2020/06/15	8	29.68	11	29.78	29.70	-3	7,172	-0.04%
2020/06/12	4	28.85	1	29.10	29.15	3	7,177	0.04%
2020/06/11	1	29.80	2	30.15	29.85	-1	7,204	-0.01%
2020/06/10	0	0.00	2	30.15	30.05	-2	7,285	-0.03%
2020/06/09	2	30.23	1	30.15	30.15	1	7,462	0.01%
2020/06/08	4	30.29	1	30.55	30.45	3	7,598	0.04%
2020/06/05	1	30.20	24	30.12	30.15	-23	7,587	-0.30%
2020/06/04	0	0.00	6	30.18	30.20	-6	7,633	-0.08%
2020/06/03	1	30.15	2	30.13	30.15	-1	7,707	-0.01%
2020/06/02	5	30.03	2	30.08	30.00	3	7,759	0.04%
2020/06/01	3	30.43	3.1	30.28	30.55	-0.1	7,836	0.00%
2020/05/29	5	29.83	12	30.23	30.50	-7	7,867	-0.09%
2020/05/28	16	29.76	6	29.99	29.60	10	8,077	0.12%
2020/05/27	39	30.85	13	30.75	30.70	26	8,086	0.32%
2020/05/26	20	30.21	3	30.08	30.00	17	8,123	0.21%
2020/05/25	11	28.72	18	29.13	29.50	-7	8,136	-0.09%
2020/05/22	8	28.33	5	28.34	28.10	3	8,028	0.04%
2020/05/21	1	28.80	2	29.05	28.80	-1	8,024	-0.01%
2020/05/20	2	28.83	4.1	28.92	28.70	-2.1	8,128	-0.03%
2020/05/19	3	28.25	4	28.36	28.65	-1	8,101	-0.01%
2020/05/18	2	27.88	11	28.15	27.95	-9	8,078	-0.11%
2020/05/15	2	28.65	2	28.55	28.30	0	8,076	0.00%
2020/05/14	3	28.43	3	28.68	28.20	0	8,040	0.00%
2020/05/13	9	29.23	2	29.25	29.15	7	7,992	0.09%
2020/05/12	5	29.04	2	28.93	29.10	3	7,979	0.04%
2020/05/11	1	28.70	6	28.95	28.90	-5	7,968	-0.06%
2020/05/08	1	29.00	0	0.00	28.90	1	7,937	0.01%
2020/05/07	2	29.00	4	28.83	29.10	-2	7,925	-0.03%
2020/05/06	1	29.95	6	29.75	29.70	-5	7,842	-0.06%
2020/05/05	11	29.92	11	29.40	29.40	0	7,803	0.00%
2020/05/04	7	29.36	16	29.35	29.25	-9	7,814	-0.12%
2020/04/30	44	30.15	32	30.04	30.00	12	7,805	0.15%
2020/04/29	1	29.90	0	0.00	29.85	1	7,858	0.01%
2020/04/28	1	30.25	1	30.20	29.95	0	7,869	0.00%
2020/04/27	2	29.80	21	29.88	30.00	-19	7,955	-0.24%
2020/04/24	0	0.00	3	29.20	29.15	-3	7,894	-0.04%
2020/04/23	1	28.80	2	29.10	28.80	-1	7,896	-0.01%
2020/04/22	4	28.70	7	28.51	28.60	-3	7,870	-0.04%
2020/04/21	26	29.14	4	30.10	28.80	22	7,852	0.28%
2020/04/20	25	29.93	7	29.91	30.05	18	7,769	0.23%
2020/04/17	20	30.54	4	30.65	30.05	16	7,769	0.21%
2020/04/16	3	31.28	0	0.00	31.20	3	7,613	0.04%
2020/04/15	20	31.34	9	31.54	31.20	11	7,598	0.14%
2020/04/13	7	30.57	50	30.52	30.60	-43	7,578	-0.57%
2020/04/10	1	29.80	10	30.00	30.40	-9	7,528	-0.12%
2020/04/09	45	30.26	6	29.93	29.70	39	7,544	0.52%
2020/04/08	9	30.05	46	30.50	30.35	-37	7,478	-0.49%
2020/04/07	2	29.15	2	29.20	29.25	0	7,348	0.00%
2020/04/06	1	29.20	1	29.25	29.35	0	7,284	0.00%
2020/04/01	37	28.54	2	28.53	28.90	35	7,353	0.48%
2020/03/31	3	28.72	4	28.96	28.40	-1	7,422	-0.01%
2020/03/30	4	27.86	2	27.53	28.30	2	7,425	0.03%
2020/03/27	10	28.67	10	28.39	27.95	0	7,509	0.00%
2020/03/26	0	0.00	18	28.60	28.85	-18	7,909	-0.23%
2020/03/25	12	28.89	1.6	29.24	28.90	10.4	8,151	0.13%
2020/03/24	15	28.48	15	28.53	28.40	0	8,194	0.00%
2020/03/23	3	27.90	7	27.73	27.70	-4	8,536	-0.05%
2020/03/20	14	30.06	9	30.01	29.45	5	8,940	0.06%
2020/03/19	44	27.51	46	27.53	28.40	-2	9,253	-0.02%
2020/03/18	33	28.01	19	27.77	26.95	14	8,872	0.16%
2020/03/17	10	26.58	21	26.22	26.95	-11	9,000	-0.12%
2020/03/16	18	27.89	16	29.20	27.00	2	8,874	0.02%
2020/03/13	54	29.03	3	29.65	29.75	51	8,709	0.59%
2020/03/12	24	32.60	6	32.45	32.10	18	8,506	0.21%
2020/03/11	7	35.08	1	34.45	34.85	6	8,348	0.07%
2020/03/10	9	35.02	27	35.10	35.80	-18	8,328	-0.22%
2020/03/09	12	36.60	9	36.22	35.60	3	8,248	0.04%
2020/03/06	2	37.40	15	37.24	37.55	-13	8,123	-0.16%
2020/03/05	14	36.96	9	37.94	36.90	5	8,060	0.06%
2020/03/04	11.9	37.54	11	37.26	37.65	0.9	7,951	0.01%
2020/03/03	28	37.87	20	37.90	37.45	8	7,867	0.10%
2020/03/02	4	36.00	9	35.75	36.40	-5	7,673	-0.07%
2020/02/27	8	35.84	4	35.65	35.00	4	7,547	0.05%
2020/02/26	2	36.65	18	35.79	36.50	-16	7,373	-0.22%
2020/02/25	1	34.65	11	34.75	34.90	-10	7,202	-0.14%
2020/02/24	5	34.99	1	34.90	34.90	4	7,183	0.06%
2020/02/21	12	36.10	6	36.02	35.45	6	7,171	0.08%
2020/02/20	1	35.10	1	34.90	35.30	0	7,060	0.00%
2020/02/19	0	0.00	1	34.60	34.70	-1	7,049	-0.01%
2020/02/18	13	34.67	1	35.10	34.75	12	7,057	0.17%
2020/02/17	0	0.00	2	34.35	34.60	-2	7,086	-0.03%
2020/02/14	1	34.60	2	34.45	34.40	-1	7,082	-0.01%
2020/02/13	5	34.45	3	34.13	34.15	2	7,087	0.03%
2020/02/12	12	34.19	1	34.05	34.15	11	7,121	0.15%
2020/02/11	2	33.88	0	0.00	34.00	2	7,123	0.03%
2020/02/10	0	0.00	14	32.93	33.05	-14	7,237	-0.19%
2020/02/07	0	0.00	1	33.50	33.35	-1	7,243	-0.01%
2020/02/06	2	34.05	2	34.08	34.20	0	7,237	0.00%
2020/02/05	4	33.75	3	33.60	33.60	1	7,244	0.01%
2020/02/04	0	0.00	1	33.25	33.50	-1	7,220	-0.01%
2020/02/03	9	32.42	16	32.40	33.00	-7	7,249	-0.10%
2020/01/31	5	34.38	0	0.00	34.25	5	7,189	0.07%
2020/01/30	5	34.92	4	35.00	34.20	1	7,193	0.01%
2020/01/20	5	37.60	5	37.60	37.55	0	7,143	0.00%
2020/01/17	0	0.00	1	38.10	37.80	-1	7,229	-0.01%
2020/01/16	2	37.45	2	37.55	37.70	0	7,309	0.00%
2020/01/15	7	37.41	1	38.05	37.35	6	7,445	0.08%
2020/01/14	0	0.00	1	37.60	37.80	-1	7,433	-0.01%
2020/01/13	4	36.60	7	37.19	37.50	-3	7,430	-0.04%
2020/01/10	1	36.55	1	36.50	36.65	0	7,450	0.00%
2020/01/09	2	36.78	5	36.69	36.95	-3	7,461	-0.04%
2020/01/08	5	36.49	6	36.57	36.15	-1	7,466	-0.01%
2020/01/07	22	37.85	8	37.79	37.00	14	7,476	0.19%
2020/01/06	5	38.23	1	38.35	38.20	4	7,443	0.05%
2020/01/03	2	38.25	11	38.33	38.15	-9	7,509	-0.12%
2020/01/02	7	38.46	1	38.70	38.35	6	7,550	0.08%
2019/12/31	1	38.40	5	38.45	38.45	-4	7,597	-0.05%
2019/12/30	3	38.37	2	38.45	38.35	1	7,685	0.01%
2019/12/27	9	38.76	11	38.95	38.50	-2	7,650	-0.03%
2019/12/26	6	38.33	0	0.00	38.40	6	7,510	0.08%
2019/12/25	3	39.08	9	39.11	38.90	-6	7,446	-0.08%
2019/12/24	13	38.99	13	38.99	38.75	0	7,452	0.00%
2019/12/23	9	39.68	28	40.07	39.20	-19	7,343	-0.26%
2019/12/20	15	38.92	7	38.85	39.00	8	6,899	0.12%
2019/12/19	7	38.38	8	38.21	38.50	-1	6,622	-0.02%
2019/12/18	25	38.78	18	38.99	38.10	7	6,490	0.11%
2019/12/17	21.1	38.62	10	38.16	38.00	11.1	6,134	0.18%
2019/12/16	26	37.92	24	38.23	39.10	2	5,802	0.03%
2019/12/13	4	35.71	12	35.60	35.55	-8	5,577	-0.14%
2019/12/12	4	36.54	2	36.80	36.40	2	5,540	0.04%
2019/12/11	1	35.75	6	35.78	35.70	-5	5,287	-0.09%
2019/12/10	0	0.00	2	35.55	35.45	-2	5,328	-0.04%
2019/12/09	1	35.00	2	35.05	35.10	-1	5,418	-0.02%
2019/12/06	1	35.95	22	35.74	35.50	-21	5,434	-0.39%
2019/12/05	3	35.60	2	35.85	35.85	1	5,489	0.02%
2019/12/04	0	0.00	1	35.20	35.15	-1	5,506	-0.02%
2019/12/03	20	35.15	0	0.00	35.45	20	5,542	0.36%
2019/12/02	1	35.35	25	35.03	35.40	-24	5,569	-0.43%
2019/11/29	0	0.00	2	35.35	35.05	-2	5,542	-0.04%
2019/11/28	1	35.55	0	0.00	35.35	1	5,538	0.02%
2019/11/27	2	36.30	5	35.91	35.90	-3	5,556	-0.05%
2019/11/26	26	35.25	0	0.00	35.20	26	5,461	0.48%
2019/11/25	0	0.00	43	35.07	35.00	-43	5,473	-0.79%
2019/11/22	0	0.00	1	34.80	34.85	-1	5,519	-0.02%
2019/11/21	0	0.00	6	34.51	34.75	-6	5,528	-0.11%
2019/11/20	4	34.75	3	34.68	34.75	1	5,526	0.02%
2019/11/19	2	35.10	0	0.00	35.10	2	5,512	0.04%
2019/11/18	2	35.38	0	0.00	35.50	2	5,514	0.04%
2019/11/15	2	34.95	3	34.82	34.85	-1	5,509	-0.02%
2019/11/14	44	34.25	4	34.50	34.35	40	5,518	0.72%
2019/11/13	0	0.00	1	35.00	34.95	-1	5,520	-0.02%
2019/11/12	1	35.05	0	0.00	35.05	1	5,576	0.02%
2019/11/11	12	34.99	36	34.90	34.65	-24	5,626	-0.43%
2019/11/08	3	35.75	4	35.75	35.75	-1	5,640	-0.02%
2019/11/07	17	35.85	4	36.04	36.10	13	5,692	0.23%
2019/11/06	0	0.00	1	37.40	36.90	-1	5,686	-0.02%
2019/11/05	1	37.55	6	37.68	37.50	-5	5,984	-0.08%
2019/11/04	3	37.43	4	37.38	37.30	-1	6,019	-0.02%
2019/11/01	2	36.85	4	37.21	37.30	-2	6,039	-0.03%
2019/10/31	3	36.95	4	36.94	36.80	-1	6,132	-0.02%
2019/10/30	1	37.85	0	0.00	37.50	1	6,142	0.02%
2019/10/29	8	37.63	23	38.01	37.50	-15	6,135	-0.24%
2019/10/28	5	38.50	4	37.90	37.90	1	6,209	0.02%
2019/10/25	2	39.00	4	38.96	38.75	-2	6,201	-0.03%
2019/10/24	2	38.78	6	38.88	39.25	-4	6,162	-0.06%
2019/10/23	8	38.68	3	38.92	38.50	5	6,182	0.08%
2019/10/22	13	38.27	1	38.00	38.00	12	6,083	0.20%
2019/10/21	1	37.85	2	38.03	38.10	-1	6,093	-0.02%
2019/10/18	5	38.43	0	0.00	37.90	5	6,115	0.08%
2019/10/17	1	38.10	1	38.05	38.10	0	6,146	0.00%
2019/10/16	5	37.83	0	0.00	37.50	5	6,336	0.08%
2019/10/15	1	37.90	1	38.60	37.95	0	6,533	0.00%
2019/10/09	4	38.05	4	38.18	37.70	0	6,532	0.00%
2019/10/08	1	38.00	5	37.96	38.25	-4	6,479	-0.06%
2019/10/07	21	37.58	11	37.69	37.50	10	6,469	0.15%
2019/10/04	40	37.20	9	36.98	36.85	31	6,431	0.48%
2019/10/03	0	0.00	1	36.25	36.45	-1	6,430	-0.02%
2019/10/02	0	0.00	2	36.18	36.05	-2	6,775	-0.03%
2019/10/01	2	35.98	2	36.15	36.15	0	6,792	0.00%
2019/09/27	9	36.28	42	36.03	35.50	-33	6,765	-0.49%
2019/09/26	5	36.94	1	37.10	36.70	4	6,700	0.06%
2019/09/25	6	37.02	27	37.19	36.65	-21	6,722	-0.31%
2019/09/24	1	37.75	1	38.00	37.60	0	6,712	0.00%
2019/09/23	2	38.00	41	37.95	37.65	-39	6,702	-0.58%
2019/09/20	35	38.04	17	37.89	37.70	18	6,702	0.27%
2019/09/19	21	37.90	5	37.50	37.50	16	6,640	0.24%
2019/09/18	21	38.64	52	39.26	38.55	-31	6,601	-0.47%
2019/09/17	3	36.95	2	37.53	36.65	1	6,243	0.02%
2019/09/16	1	36.70	0	0.00	37.10	1	6,305	0.02%
2019/09/12	14	36.95	3	37.02	37.05	11	6,354	0.17%
2019/09/11	2	36.65	2	37.13	37.25	0	6,393	0.00%
2019/09/10	4	36.28	0	0.00	35.85	4	6,314	0.06%
2019/09/09	3	36.85	5.1	36.84	36.75	-2.1	6,308	-0.03%
2019/09/06	3	35.92	4	36.16	36.20	-1	6,293	-0.02%
2019/09/05	11	35.73	2	35.58	35.50	9	6,436	0.14%
2019/09/04	0	0.00	22	35.11	35.25	-22	6,445	-0.34%
2019/09/03	1	34.75	2	34.88	34.75	-1	6,550	-0.02%
2019/09/02	3	34.42	1	34.90	34.90	2	6,591	0.03%
2019/08/30	5	35.07	14	34.82	34.75	-9	6,617	-0.14%
2019/08/29	4	34.74	4	34.75	34.60	0	6,662	0.00%
2019/08/28	3	34.68	4	34.76	34.75	-1	6,702	-0.01%
2019/08/27	11	34.63	3	34.90	34.40	8	6,781	0.12%
2019/08/23	2	34.13	19	34.11	34.10	-17	6,811	-0.25%
2019/08/22	2	34.15	4	34.05	34.05	-2	6,845	-0.03%
2019/08/21	2	33.98	1	34.00	33.95	1	6,878	0.01%
2019/08/20	3	34.05	8	33.89	33.75	-5	6,914	-0.07%
2019/08/19	1	33.85	1	33.95	33.95	0	6,963	0.00%
2019/08/16	3	34.07	3	34.20	34.20	0	6,984	0.00%
2019/08/15	2	33.18	4	33.86	33.70	-2	7,001	-0.03%
2019/08/14	1	33.10	4	33.26	33.25	-3	7,095	-0.04%
2019/08/13	26	32.61	28	32.92	32.65	-2	7,071	-0.03%
2019/08/12	6	32.81	4	33.03	33.25	2	7,124	0.03%
2019/08/08	6	32.93	6	32.93	32.85	0	7,143	0.00%
2019/08/07	30	33.16	7	32.89	33.00	23	7,184	0.32%
2019/08/06	7	35.23	8	35.64	35.85	-1	7,017	-0.01%
2019/08/05	7	36.55	2	36.58	36.40	5	7,074	0.07%
2019/08/02	11	37.06	1	36.80	36.80	10	7,279	0.14%
2019/08/01	4	38.25	3	37.95	37.95	1	7,349	0.01%
2019/07/31	11	38.93	3	39.05	38.85	8	7,567	0.11%
2019/07/30	5	39.40	1	39.50	38.75	4	7,993	0.05%
2019/07/29	2	40.35	5	40.39	40.10	-3	7,996	-0.04%
2019/07/26	17	40.11	3	40.23	40.25	14	8,005	0.17%
2019/07/25	4	40.21	8	40.14	40.25	-4	8,165	-0.05%
2019/07/24	14	39.54	0	0.00	39.35	14	8,097	0.17%
2019/07/23	3	39.47	10	39.59	39.50	-7	8,160	-0.09%
2019/07/22	1	39.15	1	39.25	39.25	0	8,204	0.00%
2019/07/19	5	39.47	0	0.00	39.15	5	8,258	0.06%
2019/07/18	12	40.05	9	40.68	39.55	3	8,268	0.04%
2019/07/17	18	39.89	31	40.08	40.55	-13	8,135	-0.16%
2019/07/16	4	39.46	7	39.46	39.40	-3	8,035	-0.04%
2019/07/15	2	38.73	0	0.00	38.95	2	8,111	0.02%
2019/07/12	4	39.15	7.8	39.24	38.90	-3.8	8,342	-0.04%
2019/07/11	3	39.10	2	39.20	39.20	1	8,562	0.01%
2019/07/10	0	0.00	91	38.68	38.65	-91	8,614	-1.06%
2019/07/09	91	38.97	15	38.69	38.65	76	8,828	0.86%
2019/07/08	21	39.51	18.1	39.42	39.00	3	9,049	0.03%
2019/07/05	2	37.28	9	37.35	37.50	-7	9,086	-0.08%
2019/07/04	2	37.13	4	37.13	37.10	-2	10,207	-0.02%
2019/07/03	9	37.26	1	37.25	37.00	8	10,571	0.08%
2019/07/02	1	37.05	3	37.23	37.35	-2	10,901	-0.02%
2019/07/01	3	36.97	0	0.00	36.85	3	11,031	0.03%
2019/06/28	0	0.00	1	36.70	36.55	-1	11,361	-0.01%
2019/06/27	1	37.05	7	36.96	36.70	-6	11,501	-0.05%
2019/06/25	7	37.33	4	36.91	36.75	3	11,834	0.03%
2019/06/24	6	37.06	1	37.40	37.40	5	11,963	0.04%
2019/06/21	10	37.14	14	37.33	37.20	-4	12,065	-0.03%
2019/06/20	24	37.27	19	37.28	37.10	5	12,189	0.04%
2019/06/19	17	36.74	16	36.76	37.05	1	12,635	0.01%
2019/06/18	2	36.33	1	36.60	36.10	1	12,760	0.01%
2019/06/17	1	36.65	0	0.00	36.50	1	13,098	0.01%
2019/06/14	3	37.15	2	36.90	36.90	1	13,916	0.01%
2019/06/13	10	36.98	4	36.90	36.80	6	14,624	0.04%
2019/06/12	4	35.96	2	36.25	36.25	2	14,754	0.01%
2019/06/11	4	36.08	6	36.38	36.00	-2	14,900	-0.01%
2019/06/10	20	35.46	1	35.50	35.50	19	14,813	0.13%
2019/06/06	3	34.95	11	35.03	34.95	-8	14,843	-0.05%
2019/06/05	21	35.51	20	35.88	34.85	1	14,952	0.01%
2019/06/04	3	35.35	4	35.54	35.15	-1	14,982	-0.01%
2019/06/03	4	35.28	11.1	35.23	35.10	-7.1	15,244	-0.05%
2019/05/31	2	36.48	1	36.50	36.10	1	15,195	0.01%
2019/05/30	0	0.00	1	36.10	36.25	-1	15,280	-0.01%
2019/05/29	1	35.75	1	35.80	35.70	0	15,399	0.00%
2019/05/27	1	36.25	21	36.49	35.80	-20	15,658	-0.13%
2019/05/24	21	36.15	3	36.27	36.15	18	16,081	0.11%
2019/05/23	1	35.35	3	35.57	35.65	-2	16,183	-0.01%
2019/05/22	31	36.47	25	36.34	36.10	6	16,253	0.04%
2019/05/21	4	35.66	8	35.83	36.65	-4	16,356	-0.02%
2019/05/20	4	34.54	4	34.66	34.55	0	16,304	0.00%
2019/05/17	17	35.03	25	35.05	34.55	-8	16,364	-0.05%
2019/05/16	19	36.08	7	36.52	35.50	12	16,401	0.07%
2019/05/15	8	36.60	13	36.57	36.70	-5	16,463	-0.03%
2019/05/14	12	35.59	4	35.08	35.65	8	16,506	0.05%
2019/05/13	7	35.76	3	35.73	35.40	4	16,473	0.02%
2019/05/10	14	36.56	16	36.04	36.45	-2	16,462	-0.01%
2019/05/09	11	37.60	3	37.42	37.20	8	16,372	0.05%
2019/05/08	17	37.91	12	37.95	37.50	5	16,549	0.03%
2019/05/07	30	39.37	11	39.36	39.20	19	16,842	0.11%
2019/05/06	9	41.78	7	41.95	41.50	2	16,539	0.01%
2019/05/03	2	42.85	2	42.83	42.90	0	16,507	0.00%
2019/05/02	14	43.13	7	42.99	43.05	7	16,608	0.04%
2019/04/30	8	41.41	6	41.29	41.80	2	16,598	0.01%
2019/04/29	5	41.20	15	41.21	41.20	-10	16,873	-0.06%
2019/04/26	11	41.43	6	41.28	41.20	5	16,896	0.03%
2019/04/25	9	41.92	4	42.05	42.00	5	17,209	0.03%
2019/04/24	4	42.86	3	42.53	42.45	1	17,234	0.01%
2019/04/23	6	42.61	1	42.51	42.60	5	17,276	0.03%
2019/04/22	6	43.47	4	43.24	43.15	2	17,522	0.01%
2019/04/19	8	42.78	7	43.15	42.70	1	17,712	0.01%
2019/04/18	33	43.39	31	43.61	42.15	2	17,796	0.01%
2019/04/17	17	44.99	14	45.12	44.30	3	17,877	0.02%
2019/04/16	6	43.93	4	44.15	44.50	2	17,684	0.01%
2019/04/15	8	44.02	6	43.93	43.90	2	17,630	0.01%
2019/04/12	17	43.73	27	43.85	43.75	-10	17,456	-0.06%
2019/04/11	20	43.63	13	43.14	43.00	7	17,228	0.04%
2019/04/10	40	43.94	72	44.28	44.25	-32	16,912	-0.19%
2019/04/09	6	41.57	16	41.78	42.00	-10	15,995	-0.06%
2019/04/08	22	41.53	13	41.23	40.90	9	15,740	0.06%
2019/04/03	15	40.80	62	40.50	40.45	-47	15,536	-0.30%
2019/04/02	72	41.03	44	40.93	40.80	28	15,407	0.18%
2019/04/01	35	40.12	9	40.10	40.15	26	15,066	0.17%
2019/03/29	11	40.23	37	40.04	39.95	-26	14,931	-0.17%
2019/03/28	17	39.59	13	40.25	39.55	4	14,844	0.03%
2019/03/27	37	39.91	14	39.99	39.85	23	14,968	0.15%
2019/03/26	10	39.38	0	0.00	39.20	10	14,863	0.07%
2019/03/25	15	39.39	8	39.38	38.85	7	14,975	0.05%
2019/03/22	31	41.18	25.3	41.16	40.60	5.8	14,881	0.04%
2019/03/21	13	40.36	12	40.50	40.10	1	14,527	0.01%
2019/03/20	8	40.27	29	40.20	40.35	-21	14,483	-0.14%
2019/03/19	87	41.02	13	41.66	39.55	74	14,288	0.52%
2019/03/18	12	39.07	37.1	39.84	41.15	-25.1	13,620	-0.18%
2019/03/15	7	37.38	5	37.53	37.45	2	13,140	0.02%
2019/03/14	4	37.03	4	36.80	36.80	0	12,936	0.00%
2019/03/13	2	36.33	2	36.63	36.20	0	13,061	0.00%
2019/03/12	8	36.23	7	36.42	36.00	1	13,193	0.01%
2019/03/11	4	36.25	6	36.38	36.25	-2	13,291	-0.02%
2019/03/08	2	34.95	3	35.42	36.00	-1	13,536	-0.01%
2019/03/07	8.1	35.70	13.1	36.42	35.60	-5	14,841	-0.03%
2019/03/06	1	37.50	1	37.50	37.25	0	15,111	0.00%
2019/03/05	4	37.73	7	38.09	37.50	-3	15,338	-0.02%
2019/03/04	3	37.30	3	37.48	37.90	0	15,348	0.00%
2019/02/27	3	36.75	1	37.00	36.80	2	15,395	0.01%
2019/02/26	19	37.73	5	37.80	37.45	14	15,447	0.09%
2019/02/25	12	38.15	18	38.59	38.00	-6	15,655	-0.04%
2019/02/22	1	37.30	6	37.10	37.10	-5	15,441	-0.03%
2019/02/21	2	36.60	5	37.01	36.55	-3	15,576	-0.02%
2019/02/20	8	37.13	25	37.22	37.00	-17	15,698	-0.11%
2019/02/19	2	36.43	21	36.53	36.55	-19	15,945	-0.12%
2019/02/18	8	35.85	27	35.83	35.90	-19	16,167	-0.12%
2019/02/15	11	35.65	5	35.95	35.35	6	16,495	0.04%
2019/02/14	30	36.68	36	36.92	36.50	-6	17,457	-0.03%
2019/02/13	30	36.40	1	36.25	36.20	29	17,620	0.16%
2019/02/12	40	37.23	18	37.27	37.10	22	17,598	0.13%
2019/02/11	7	36.69	27	36.75	36.80	-20	17,833	-0.11%
2019/01/30	4	36.96	24	37.13	36.55	-20	17,875	-0.11%
2019/01/29	57	36.95	18	36.99	37.00	39	17,804	0.22%
2019/01/28	15	36.85	23	37.03	37.95	-8	17,508	-0.05%
2019/01/25	2	34.83	6	34.78	34.80	-4	17,053	-0.02%
2019/01/24	3	34.52	6	34.51	34.45	-3	17,031	-0.02%
2019/01/23	15	34.48	24	34.49	34.50	-9	17,032	-0.05%
2019/01/22	32	34.06	4	34.33	34.00	28	16,931	0.17%
2019/01/21	4	34.45	6	34.46	34.10	-2	16,789	-0.01%
2019/01/18	3	32.75	3	32.92	32.95	0	16,517	0.00%
2019/01/17	14	33.14	7	32.97	32.85	7	16,516	0.04%
2019/01/16	7	34.04	6	34.07	34.05	1	16,348	0.01%
2019/01/15	10	33.76	5	33.96	33.80	5	16,294	0.03%
2019/01/14	9	33.93	3	34.47	33.60	6	16,235	0.04%
2019/01/11	21	34.08	1	34.85	33.60	20	15,993	0.13%
2019/01/10	17	34.79	4	34.78	34.60	13	15,728	0.08%
2019/01/09	11	36.24	8	35.71	35.35	3	15,538	0.02%
2019/01/08	3	37.28	35	37.26	37.00	-32	15,237	-0.21%
2019/01/07	35	36.78	2	37.25	36.70	33	15,272	0.22%
2019/01/04	5	35.77	5	36.34	36.50	0	15,269	0.00%
2019/01/03	12	36.49	10	36.50	36.10	2	15,382	0.01%
2019/01/02	9	35.72	7	35.73	36.10	2	15,459	0.01%
2018/12/28	8	35.33	9	35.36	35.35	-1	15,655	-0.01%
2018/12/27	1	36.60	1	36.70	36.50	0	15,552	0.00%
2018/12/26	6	36.75	8	37.39	36.20	-2	15,523	-0.01%
2018/12/25	0	0.00	1	35.90	36.05	-1	15,419	-0.01%
2018/12/24	1	36.00	2	36.05	36.60	-1	15,423	-0.01%
2018/12/22	1	36.05	5	36.11	36.00	-4	15,442	-0.03%
2018/12/21	6	36.33	2	36.25	36.30	4	15,495	0.03%
2018/12/20	14	36.70	10	36.45	35.90	4	15,428	0.03%
2018/12/19	8	38.35	9	38.95	38.15	-1	15,382	-0.01%
2018/12/18	19	38.75	5	38.82	38.80	14	15,267	0.09%
2018/12/17	2	37.60	6	39.11	37.75	-4	15,081	-0.03%
2018/12/14	2.3	38.78	1	39.15	38.65	1.3	14,964	0.01%
2018/12/13	8	38.81	1	39.10	38.90	7	14,878	0.05%
2018/12/12	13	39.57	5	39.83	39.45	8	14,731	0.05%
2018/12/11	10	39.60	1	40.15	39.15	9	14,594	0.06%
2018/12/10	7	40.30	16	40.51	39.50	-9	14,454	-0.06%
2018/12/07	3	43.27	23	43.37	42.80	-20	14,188	-0.14%
2018/12/06	9	44.66	6	44.49	42.55	3	14,100	0.02%
2018/12/05	8.5	46.25	10	46.23	46.45	-1.5	13,891	-0.01%
2018/12/04	11	46.87	10	47.13	46.35	1	13,879	0.01%
2018/12/03	29	46.68	24.2	46.95	47.25	4.8	13,881	0.03%
2018/11/30	74	47.29	32	48.19	45.55	42	13,493	0.31%
2018/11/29	85.5	46.67	44	47.73	47.00	41.5	12,082	0.34%
2018/11/28	9	44.16	19	44.44	45.30	-10	11,511	-0.09%
2018/11/27	0	0.00	6	42.38	43.15	-6	11,258	-0.05%
2018/11/26	9	41.88	7	41.96	41.40	2	11,163	0.02%
2018/11/23	6.5	42.40	1	42.05	41.90	5.5	10,973	0.05%
2018/11/22	23	43.84	10	45.04	42.60	13	10,822	0.12%
2018/11/21	12	42.98	5	43.01	43.00	7	10,409	0.07%
2018/11/20	9	42.32	9	42.88	42.80	0	10,156	0.00%
2018/11/19	10	42.10	35	43.11	41.85	-25	9,861	-0.25%
2018/11/16	19	43.52	13	44.14	43.00	6	9,654	0.06%
2018/11/15	26	43.41	22	43.29	42.90	4	9,436	0.04%
2018/11/14	14	43.63	11	44.12	43.00	3	9,140	0.03%
2018/11/13	41.5	42.61	47	43.85	44.55	-5.5	8,732	-0.06%
2018/11/12	3	41.08	18.2	41.64	42.35	-15.2	7,639	-0.20%
2018/11/09	10	39.16	4	38.55	38.50	6	7,419	0.08%
2018/11/08	25	38.29	89	38.46	39.10	-64	7,418	-0.86%
2018/11/07	7	35.58	12	35.98	37.15	-5	7,128	-0.07%
2018/11/06	10	35.06	30	35.09	33.80	-20	7,101	-0.28%
2018/11/05	11	35.10	1	35.65	34.85	10	7,288	0.14%
2018/11/02	1	35.00	1	35.35	35.70	0	7,240	0.00%
2018/11/01	2	34.83	15	34.91	34.90	-13	7,135	-0.18%
2018/10/31	8	33.26	6	33.40	33.60	2	7,146	0.03%
2018/10/30	15	32.46	12	32.78	32.70	3	7,060	0.04%
2018/10/29	2	31.45	2	31.55	31.70	0	6,981	0.00%
2018/10/26	4	32.03	0	0.00	31.15	4	6,938	0.06%
2018/10/25	9	31.93	2	31.95	31.70	7	6,878	0.10%
2018/10/24	11	34.34	18	34.77	33.40	-7	6,787	-0.10%
2018/10/23	0	0.00	7	33.05	33.00	-7	6,567	-0.11%
2018/10/22	11	33.21	8	33.04	33.80	3	6,553	0.05%
2018/10/19	4	31.61	7	31.71	32.20	-3	6,460	-0.05%
2018/10/18	4	31.93	7	31.69	31.65	-3	6,359	-0.05%
2018/10/17	2	31.50	2	32.33	31.10	0	6,306	0.00%
2018/10/16	10	31.87	1	31.85	31.85	9	6,232	0.14%
2018/10/15	5	32.13	9	31.96	32.10	-4	6,185	-0.06%
2018/10/12	8	30.70	1	31.20	31.10	7	6,113	0.11%
2018/10/11	6	30.44	3	30.78	30.40	3	6,168	0.05%
2018/10/09	7	34.39	7	34.21	33.75	0	5,982	0.00%
2018/10/08	14	35.58	8	35.44	35.50	6	5,802	0.10%
2018/10/05	3	37.53	4	37.80	38.40	-1	5,547	-0.02%
2018/10/04	0.5	39.10	2	38.95	39.05	-1.5	5,427	-0.03%
2018/10/03	7	39.23	2	38.90	38.90	5	5,353	0.09%
2018/10/02	2	39.65	3	39.77	39.50	-1	5,297	-0.02%
2018/10/01	3	39.93	1	40.25	39.90	2	5,281	0.04%
2018/09/28	5	41.14	1	41.30	40.60	4	5,253	0.08%
2018/09/27	8	42.36	2	42.20	42.20	6	5,235	0.11%
2018/09/26	6	43.31	17	43.26	43.05	-11	5,288	-0.21%
2018/09/25	1	40.50	2	40.33	40.35	-1	5,267	-0.02%
2018/09/21	3	40.08	3	40.68	39.90	0	5,244	0.00%
2018/09/20	5.2	39.77	1	40.25	39.40	4.2	5,200	0.08%
2018/09/19	1	40.10	4	40.06	40.05	-3	5,207	-0.06%
2018/09/18	4	38.64	40	39.10	38.50	-36	5,175	-0.70%
2018/09/17	6	39.41	1	39.30	39.30	5	5,159	0.10%
2018/09/14	0	0.00	4	40.05	40.10	-4	5,128	-0.08%
2018/09/13	11	39.31	3	39.43	39.30	8	5,096	0.16%
2018/09/12	4	38.91	2	38.78	39.30	2	5,099	0.04%
2018/09/11	2	38.45	6	38.95	38.80	-4	5,147	-0.08%
2018/09/10	7	37.99	29	38.23	37.20	-22	5,086	-0.43%
2018/09/07	4	40.44	6	41.57	39.90	-2	5,012	-0.04%
2018/09/06	1	43.30	0	0.00	42.70	1	4,873	0.02%
2018/09/03	2.2	44.05	1	45.00	43.45	1.2	4,930	0.02%
2018/08/31	0	0.00	1	44.40	44.60	-1	4,955	-0.02%
2018/08/30	1	44.70	0	0.00	44.10	1	4,956	0.02%
2018/08/29	1	44.35	1	44.80	44.65	0	5,025	0.00%
2018/08/28	0	0.00	1	44.30	44.40	-1	5,106	-0.02%
2018/08/27	3	44.27	2	44.05	44.10	1	5,144	0.02%
2018/08/24	1	43.65	0	0.00	43.55	1	5,162	0.02%
2018/08/23	4	43.85	3	44.15	44.15	1	5,221	0.02%
2018/08/22	6	44.47	12	44.60	44.35	-6	5,244	-0.11%
2018/08/21	3	42.33	0	0.00	42.05	3	5,029	0.06%
2018/08/20	0	0.00	1	43.40	42.10	-1	5,034	-0.02%
2018/08/17	2	43.75	3	43.78	43.20	-1	5,033	-0.02%
2018/08/16	4	41.64	6	42.61	43.55	-2	5,097	-0.04%
2018/08/15	9	43.97	7.1	43.94	42.85	1.9	5,021	0.04%
2018/08/14	2	46.40	1	46.50	46.15	1	4,878	0.02%
2018/08/13	10	47.00	8	47.17	47.05	2	4,842	0.04%
2018/08/10	15	48.61	6	50.00	47.05	9	4,764	0.19%
2018/08/09	1	51.90	1	52.00	51.60	0	4,683	0.00%
2018/08/08	1	52.50	2	52.50	52.60	-1	4,743	-0.02%
2018/08/07	7	52.06	3	52.17	52.40	4	4,823	0.08%
2018/08/06	14	55.43	3	55.30	55.40	11	4,710	0.23%
2018/08/03	3	54.47	4	54.53	54.80	-1	4,733	-0.02%
2018/08/02	3	54.30	3	54.80	54.00	0	4,757	0.00%
2018/08/01	4	54.45	2	54.50	54.60	2	4,796	0.04%
2018/07/31	1	54.80	6	54.75	53.90	-5	4,998	-0.10%
2018/07/30	4	54.30	1	54.40	53.90	3	5,051	0.06%
2018/07/27	22	54.17	9	54.73	54.80	13	5,066	0.26%
2018/07/26	4	53.38	0	0.00	53.20	4	5,053	0.08%
2018/07/25	10	53.40	0	0.00	53.40	10	5,193	0.19%
2018/07/24	4	53.53	1	53.80	53.30	3	5,409	0.06%
2018/07/23	0	0.00	0	53.40	53.40	0	5,553	0.00%
2018/07/20	2	53.60	2	54.00	53.70	0	5,622	0.00%
2018/07/19	4	53.98	1	53.80	53.70	3	5,615	0.05%
2018/07/18	4	54.15	6	54.55	55.00	-2	5,598	-0.04%
2018/07/16	3	52.80	2	52.90	52.80	1	5,456	0.02%
2018/07/13	2	51.60	3	52.43	52.80	-1	5,476	-0.02%
2018/07/12	5	51.26	2	51.40	51.40	3	5,501	0.05%
2018/07/11	1	51.10	1	51.80	51.10	0	5,609	0.00%
2018/07/10	1	51.50	0	0.00	51.20	1	5,642	0.02%
2018/07/09	3	50.73	5	51.18	51.90	-2	5,687	-0.04%
2018/07/06	0	0.00	1	51.90	51.70	-1	5,681	-0.02%
2018/07/05	4	51.25	7	51.19	51.30	-3	5,724	-0.05%
2018/07/04	12	51.40	9	51.76	50.60	3	5,784	0.05%
2018/07/03	11	54.03	15	54.13	52.80	-4	5,779	-0.07%
2018/07/02	2	56.75	2	57.10	56.60	0	5,676	0.00%
2018/06/29	3	56.93	3	56.67	56.90	0	5,851	0.00%
2018/06/28	2	56.15	1	56.30	55.80	1	6,004	0.02%
2018/06/27	6	57.77	10	57.19	56.90	-4	6,064	-0.07%
2018/06/26	2	55.90	1	56.50	56.00	1	6,129	0.02%
2018/06/25	1	56.80	0	0.00	56.60	1	6,399	0.02%
2018/06/22	1	56.20	2	56.85	56.70	-1	6,855	-0.01%
2018/06/21	2	56.45	3	57.30	56.50	-1	6,885	-0.01%
2018/06/20	4	57.25	1	58.10	56.90	3	6,973	0.04%
2018/06/19	2	59.60	2	60.30	59.00	0	7,225	0.00%
2018/06/15	2	59.10	1	59.40	59.30	1	7,445	0.01%
2018/06/14	3	59.90	2	60.00	59.50	1	7,359	0.01%
2018/06/13	0	0.00	1	59.70	59.90	-1	7,333	-0.01%
2018/06/12	3	59.47	1	59.70	59.20	2	7,402	0.03%
2018/06/11	0	0.00	3	59.70	59.60	-3	7,387	-0.04%
2018/06/08	0	0.00	3	60.37	60.20	-3	7,373	-0.04%
2018/06/07	10	60.59	3	59.97	59.70	7	7,417	0.09%
2018/06/06	2	60.55	3.2	60.86	60.60	-1.2	7,372	-0.02%
2018/06/05	3	59.90	3	60.27	59.90	0	7,306	0.00%
2018/06/04	2	59.05	2	59.20	59.20	0	7,203	0.00%
2018/06/01	0	0.00	2	58.70	58.50	-2	7,200	-0.03%
2018/05/31	1	59.10	2	59.30	58.60	-1	7,188	-0.01%
2018/05/30	5	58.30	9	58.69	58.50	-4	7,156	-0.06%
2018/05/29	3	58.53	1	58.30	58.30	2	7,114	0.03%
2018/05/28	1	58.80	11	58.83	58.60	-10	7,133	-0.14%
2018/05/25	3	58.33	2	58.25	58.20	1	7,156	0.01%
2018/05/24	19	59.00	9	58.90	59.10	10	7,129	0.14%
2018/05/23	8	57.55	2	57.40	57.20	6	7,063	0.08%
2018/05/22	3	58.63	2	58.40	58.10	1	7,053	0.01%
2018/05/21	2	58.75	5	59.24	58.70	-3	7,088	-0.04%
2018/05/18	5	59.14	3	58.30	58.30	2	7,084	0.03%
2018/05/17	16	60.53	49	59.39	59.50	-33	7,133	-0.46%
2018/05/16	24	58.94	7	58.44	58.40	17	6,987	0.24%
2018/05/15	11.2	57.66	15	58.95	57.80	-3.8	7,014	-0.05%
2018/05/14	15	57.28	0.2	56.90	56.80	14.8	7,104	0.21%
2018/05/11	0	0.00	3	56.63	56.40	-3	7,124	-0.04%
2018/05/10	2	56.85	3	56.83	56.50	-1	7,105	-0.01%
2018/05/09	6	56.85	7	56.67	56.40	-1	7,127	-0.01%
2018/05/08	24.2	58.24	9	57.58	57.50	15.2	7,379	0.21%
2018/05/07	11	57.14	10	56.71	56.70	1	7,288	0.01%
2018/05/04	7	59.17	7	58.79	58.50	0	7,268	0.00%
2018/05/03	8	58.40	12	58.06	58.10	-4	7,256	-0.06%
2018/05/02	14	59.33	2	59.00	58.40	12	7,308	0.16%
2018/04/30	6	59.87	22	58.88	60.50	-16	7,271	-0.22%
2018/04/27	15	56.01	24	56.50	55.00	-9	7,150	-0.13%
2018/04/26	3	59.30	367	58.70	57.40	-364	7,033	-5.18%	大賣/鉅額交易
2018/04/25	2	60.45	6	60.87	60.70	-4	6,981	-0.06%
2018/04/24	6	60.53	452	60.00	60.00	-446	7,009	-6.36%	大賣/鉅額交易
2018/04/23	5	61.50	4	62.15	61.20	1	7,046	0.01%
2018/04/20	0	0.00	2	61.60	62.50	-2	7,074	-0.03%
2018/04/19	4	61.68	6.5	61.91	61.50	-2.5	7,065	-0.04%
2018/04/18	116	61.71	6	61.72	61.80	110	7,038	1.56%	大買/鉅額交易
2018/04/17	1	61.60	1	63.40	61.80	0	7,018	0.00%
2018/04/16	0	0.00	203	62.11	62.10	-203	6,974	-2.91%	大賣/鉅額交易
2018/04/13	10	63.49	657	63.01	63.00	-647	6,967	-9.29%	大賣/鉅額交易
2018/04/12	6	63.87	1	63.50	63.60	5	7,059	0.07%
2018/04/11	0	0.00	1	64.70	63.70	-1	7,116	-0.01%
2018/04/10	6.1	65.37	0	0.00	64.50	6.1	7,222	0.08%
2018/04/09	8	67.96	3	66.50	66.50	5	7,178	0.07%
2018/04/03	252	67.10	1	67.40	67.60	251	7,098	3.54%	大買/鉅額交易
2018/04/02	16	68.85	34.2	69.12	67.30	-18.2	7,089	-0.26%
2018/03/31	358.3	68.05	13.2	67.96	68.10	345.1	6,997	4.93%	大買/鉅額交易
2018/03/30	3	67.00	4	66.48	66.30	-1	6,861	-0.01%
2018/03/29	94.1	66.32	20	66.65	66.30	74.1	6,865	1.08%
2018/03/28	139	66.64	32	66.75	66.20	107	6,917	1.55%	大買/鉅額交易
2018/03/27	91.2	65.88	15	66.19	67.00	76.2	7,085	1.08%
2018/03/26	25	63.24	3	63.93	63.00	22	6,669	0.33%
2018/03/23	155	63.88	4	64.03	63.90	151	6,718	2.25%	大買/鉅額交易
2018/03/22	119.5	66.97	33	67.43	66.00	86.5	6,790	1.27%	大買/
2018/03/21	488	65.35	12	65.05	67.60	476	6,851	6.95%	大買/鉅額交易
2018/03/20	3	61.73	3	62.07	62.00	0	6,794	0.00%
2018/03/19	3	62.67	4	62.43	62.40	-1	6,891	-0.01%
2018/03/16	10	62.27	12	62.34	62.30	-2	6,897	-0.03%
2018/03/15	8	62.10	9	61.82	61.80	-1	6,835	-0.01%
2018/03/14	12	62.43	11	62.44	62.30	1	6,820	0.01%
2018/03/13	8	62.86	10	62.80	63.00	-2	6,827	-0.03%
2018/03/12	3	61.60	5.1	61.88	62.00	-2.1	6,802	-0.03%
2018/03/09	3	61.43	1	61.50	61.10	2	6,828	0.03%
2018/03/08	2	61.05	1	61.00	61.10	1	6,825	0.01%
2018/03/07	2	59.25	8	60.06	60.50	-6	6,847	-0.09%
2018/03/06	1.2	60.62	1	60.90	60.50	0.2	6,860	0.00%
2018/03/05	5	61.18	3	62.17	60.50	2	6,887	0.03%
2018/03/02	1	61.00	2	61.50	61.00	-1	6,868	-0.01%
2018/03/01	2	61.45	0	0.00	61.40	2	6,871	0.03%
2018/02/27	7.2	61.58	0	0.00	61.00	7.2	6,895	0.10%
2018/02/26	1	62.30	5	62.36	62.20	-4	6,970	-0.06%
2018/02/23	7	62.73	4	62.50	62.50	3	7,025	0.04%
2018/02/22	4	62.20	2	62.20	62.00	2	7,022	0.03%
2018/02/21	3	61.90	3	62.30	63.00	0	7,023	0.00%
2018/02/12	2	60.05	1	60.30	59.90	1	6,981	0.01%
2018/02/09	7	58.91	9	57.97	60.00	-2	7,002	-0.03%
2018/02/08	2	62.95	1	62.50	62.10	1	6,923	0.01%
2018/02/07	7	63.81	2	63.15	63.50	5	6,972	0.07%
2018/02/06	6	63.35	4.1	62.57	62.30	2	6,922	0.03%
2018/02/05	2	68.50	1	68.10	68.60	1	6,841	0.01%
2018/02/02	2.9	70.74	1	70.60	70.60	1.9	6,869	0.03%
2018/02/01	1	71.40	2	71.25	70.50	-1	6,928	-0.01%
2018/01/31	9	72.42	8	72.70	71.00	1	6,891	0.01%
2018/01/30	2	70.90	21	71.07	71.40	-19	6,613	-0.29%
2018/01/29	6	70.98	4	70.40	70.20	2	6,547	0.03%
2018/01/26	1.2	69.13	1	69.00	69.30	0.2	6,519	0.00%
2018/01/25	2	69.35	1	70.20	68.60	1	6,529	0.02%
2018/01/24	22	69.44	2	69.25	69.20	20	6,512	0.31%
2018/01/23	9	69.94	0	0.00	69.50	9	6,482	0.14%
2018/01/22	0	0.00	2	71.10	71.20	-2	6,471	-0.03%
2018/01/19	1	71.90	1	71.60	71.10	0	6,489	0.00%
2018/01/18	4	72.80	0.5	72.00	72.00	3.5	6,477	0.05%
2018/01/17	3	72.90	5	72.92	73.00	-2	6,488	-0.03%
2018/01/16	0	0.00	12	72.96	72.60	-12	6,478	-0.19%
2018/01/15	1	71.70	0	0.00	71.80	1	6,461	0.02%
2018/01/12	1	70.50	2	71.10	71.30	-1	6,496	-0.02%
2018/01/11	1	71.00	2	70.75	70.20	-1	6,582	-0.02%
2018/01/10	2	71.60	3	71.03	70.80	-1	6,671	-0.01%
2018/01/09	1	72.50	1	72.80	72.30	0	6,799	0.00%
2018/01/08	7	73.06	3	72.20	72.00	4	6,845	0.06%
2018/01/05	2	76.05	0	0.00	75.20	2	6,877	0.03%
2018/01/04	4	76.40	12	75.28	75.60	-8	6,877	-0.12%
2018/01/03	1	74.20	3	74.57	74.20	-2	6,916	-0.03%
2018/01/02	2	74.15	4	74.00	73.90	-2	6,985	-0.03%