宏達電 (2498)-元大-北投券商分點個股進出

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
42.65
漲跌
--
漲幅
0.00%
成交量
3,267張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元大-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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
2024/04/30	6	42.74	1	42.70	42.65	5	4,710	0.11%
2024/04/29	1	43.30	13	43.20	43.40	-12	4,755	-0.25%
2024/04/26	0	0.00	2	42.10	42.05	-2	4,783	-0.04%
2024/04/25	2	41.63	2	41.60	41.70	0	4,837	0.00%
2024/04/24	7	42.56	1	42.35	42.40	6	4,880	0.12%
2024/04/23	5	42.25	5	41.75	42.15	0	4,994	0.00%
2024/04/22	0	41.50	4	42.08	41.45	-4	5,075	-0.08%
2024/04/19	26	42.22	16	42.15	41.45	10	5,086	0.20%
2024/04/18	5	42.64	7	43.19	43.25	-2	5,124	-0.04%
2024/04/17	3.5	42.93	7	43.07	42.80	-3.5	5,293	-0.07%
2024/04/16	10	43.20	10	43.00	42.90	0	5,669	0.00%
2024/04/15	7	45.30	9	45.27	45.15	-2	6,724	-0.03%
2024/04/12	1	46.20	5	46.59	46.05	-4	7,381	-0.05%
2024/04/11	9	45.69	0	0.00	45.55	9	7,361	0.12%
2024/04/09	24	46.65	2	47.20	46.65	22	7,483	0.29%
2024/04/08	0	47.30	0	0.00	47.45	0	7,516	0.00%
2024/04/03	3	46.82	0	0.00	47.20	3	7,548	0.04%
2024/04/02	3	47.67	0	0.00	47.50	3	7,602	0.04%
2024/04/01	10	47.90	11	48.20	48.25	-1	7,772	-0.01%
2024/03/29	1	47.65	0	0.00	47.20	1	7,874	0.01%
2024/03/28	0	47.70	1	47.95	47.65	-1	8,335	-0.01%
2024/03/26	1	47.35	1	47.70	47.85	0	8,590	0.00%
2024/03/25	3	48.22	4	48.76	48.00	-1	8,579	-0.01%
2024/03/22	2	46.98	1	47.45	47.45	1	8,472	0.01%
2024/03/21	0	0.00	2	47.00	47.05	-2	8,556	-0.02%
2024/03/20	4	45.55	2	46.30	46.00	2	8,743	0.02%
2024/03/19	1	45.35	0	0.00	45.65	1	9,139	0.01%
2024/03/15	3	45.32	0	0.00	45.15	3	9,180	0.03%
2024/03/14	0	45.95	0	0.00	45.50	0	9,179	0.00%
2024/03/13	1.3	46.62	2	46.10	45.90	-0.7	9,195	-0.01%
2024/03/12	2.3	47.25	6	46.65	47.25	-3.7	9,209	-0.04%
2024/03/11	3	46.18	0	0.00	46.20	3	9,198	0.03%
2024/03/08	10	46.35	0.2	46.45	45.90	9.8	9,224	0.11%
2024/03/07	0	47.15	3	47.60	47.00	-3	9,146	-0.03%
2024/03/06	19.4	47.39	31	47.50	47.10	-11.6	9,092	-0.13%
2024/03/05	0.2	49.14	2	49.23	48.90	-1.8	8,969	-0.02%
2024/03/04	1	49.20	2	49.48	49.20	-1	8,958	-0.01%
2024/03/01	1	48.90	1	49.00	48.95	0	8,982	0.00%
2024/02/29	0	0.00	4	48.75	48.75	-4	8,985	-0.04%
2024/02/27	23.2	49.92	13	49.15	48.60	10.2	9,009	0.11%
2024/02/26	4	48.71	0	0.00	49.00	4	8,870	0.05%
2024/02/23	2	48.88	8	49.00	48.50	-6	8,971	-0.07%
2024/02/22	2	49.03	11	49.23	49.00	-9	8,973	-0.10%
2024/02/21	0	0.00	2	49.90	49.55	-2	9,009	-0.02%
2024/02/20	5	49.54	2	49.30	49.20	3	9,182	0.03%
2024/02/19	0	0.00	1	50.70	50.00	-1	9,162	-0.01%
2024/02/16	0	0.00	7	49.51	50.00	-7	9,254	-0.08%
2024/02/15	2	48.75	42	49.49	49.35	-40	9,323	-0.43%
2024/02/05	13	49.43	5	48.95	49.05	8	9,356	0.09%
2024/02/02	2	50.20	4	51.23	50.00	-2	9,286	-0.02%
2024/02/01	16	50.23	19	50.51	50.70	-3	9,271	-0.03%
2024/01/31	4	49.51	4	49.25	49.10	0	9,321	0.00%
2024/01/30	10	49.84	0	0.00	49.50	10	9,409	0.11%
2024/01/29	0	0.00	4	50.30	50.50	-4	9,445	-0.04%
2024/01/26	6	50.01	4	50.28	50.00	2	9,673	0.02%
2024/01/25	16	50.70	1	51.20	50.50	15	9,699	0.15%
2024/01/24	2	51.75	2	52.70	51.40	0	9,681	0.00%
2024/01/23	1	52.40	0	0.00	51.70	1	9,628	0.01%
2024/01/22	0	0.00	24	51.50	51.50	-24	9,589	-0.25%
2024/01/18	18	49.60	3	50.33	50.40	15	9,580	0.16%
2024/01/17	7	49.45	0	0.00	49.15	7	9,534	0.07%
2024/01/16	5	50.68	0	0.00	50.30	5	9,430	0.05%
2024/01/15	2	51.90	1	51.50	51.30	1	9,357	0.01%
2024/01/12	6	51.75	5	52.32	51.60	1	9,351	0.01%
2024/01/11	15	52.34	5	52.28	52.10	10	9,297	0.11%
2024/01/10	22.1	52.95	45	53.00	52.20	-22.9	9,242	-0.25%
2024/01/09	52	54.23	87	54.47	54.70	-35	8,994	-0.39%
2024/01/08	9	53.23	50	52.60	52.90	-41	7,866	-0.52%
2024/01/05	4	49.04	5	48.98	48.90	-1	7,192	-0.01%
2024/01/04	42	48.77	1	48.80	48.65	41	7,219	0.57%
2024/01/03	6.2	49.47	2	49.45	49.40	4.2	7,236	0.06%
2024/01/02	4	50.98	0	0.00	50.70	4	7,178	0.06%
2023/12/29	10	51.90	1	51.90	51.30	9	7,236	0.12%
2023/12/28	5	51.82	1	52.00	51.60	4	7,246	0.06%
2023/12/27	9	52.59	11	52.43	52.10	-2	7,194	-0.03%
2023/12/26	4.3	51.62	3	51.63	51.50	1.3	7,015	0.02%
2023/12/25	16	52.96	29	52.97	52.00	-13	6,901	-0.19%
2023/12/22	4	51.63	37	51.43	51.20	-33	6,432	-0.51%
2023/12/21	1	48.85	2	49.10	49.15	-1	6,176	-0.02%
2023/12/20	1	49.00	1	49.55	49.55	0	6,172	0.00%
2023/12/19	22	48.55	0	0.00	48.65	22	6,148	0.36%
2023/12/18	22	49.76	0	0.00	49.25	22	6,148	0.36%
2023/12/15	7.5	50.53	6	50.48	50.80	1.5	6,065	0.02%
2023/12/14	10	51.44	277.6	51.82	52.00	-267.6	5,873	-4.56%	大賣/鉅額交易
2023/12/13	1	48.25	0	0.00	48.30	1	5,425	0.02%
2023/12/12	10	48.50	0	0.00	48.30	10	5,435	0.18%
2023/12/11	1	48.80	0	0.00	48.70	1	5,466	0.02%
2023/12/08	1	48.75	3	48.95	48.85	-2	5,475	-0.04%
2023/12/07	10	48.82	2	49.15	48.40	8	5,460	0.15%
2023/12/05	6	49.32	0	0.00	49.20	6	5,435	0.11%
2023/12/04	0	0.00	5.4	50.03	49.75	-5.4	5,473	-0.10%
2023/12/01	6	49.49	0.2	49.65	49.45	5.8	5,453	0.11%
2023/11/30	0	0.00	7	50.04	50.20	-7	5,414	-0.13%
2023/11/29	1	49.75	27	49.59	49.65	-26	5,370	-0.48%
2023/11/28	2	50.20	4	49.96	50.00	-2	5,348	-0.04%
2023/11/27	1	48.55	0	0.00	48.45	1	5,299	0.02%
2023/11/24	18	49.57	9	49.01	49.05	9	5,291	0.17%
2023/11/23	4	50.25	22	50.21	50.10	-18	5,249	-0.34%
2023/11/22	5	49.78	17	49.87	50.00	-12	5,226	-0.23%
2023/11/21	2	49.35	1	49.30	49.30	1	5,125	0.02%
2023/11/20	9	49.41	5	49.27	49.15	4	5,091	0.08%
2023/11/17	27	49.57	23	49.28	49.45	4	5,037	0.08%
2023/11/16	3	48.07	2	47.75	48.15	1	4,841	0.02%
2023/11/15	1	48.30	2	48.00	48.00	-1	4,817	-0.02%
2023/11/14	6	47.54	6	47.63	47.20	0	4,728	0.00%
2023/11/13	4	46.68	4	46.73	46.75	0	4,668	0.00%
2023/11/10	5	45.91	1	46.30	45.90	4	4,645	0.09%
2023/11/09	2	46.45	2	47.05	46.30	0	4,668	0.00%
2023/11/08	2	47.40	11	47.55	47.40	-9	4,731	-0.19%
2023/11/07	15	46.08	3	46.08	46.05	12	4,652	0.26%
2023/11/06	2	47.75	2	47.70	48.10	0	4,602	0.00%
2023/11/03	8	47.63	9	47.66	47.40	-1	4,549	-0.02%
2023/11/02	2	46.00	25	45.92	45.85	-23	4,356	-0.53%
2023/11/01	12	44.20	33	44.61	44.75	-21	4,470	-0.47%
2023/10/31	16	44.65	11	44.21	44.10	5	4,598	0.11%
2023/10/30	25	45.85	2	46.55	45.75	23	4,807	0.48%
2023/10/27	5	46.33	32	46.60	46.00	-27	4,872	-0.55%
2023/10/26	21	45.62	0.1	45.80	45.15	20.9	4,880	0.43%
2023/10/25	5	46.55	0	0.00	46.60	5	4,945	0.10%
2023/10/24	11.1	44.99	17	45.26	45.70	-5.9	5,041	-0.12%
2023/10/23	4	45.49	9	45.80	45.30	-5	5,087	-0.10%
2023/10/20	27	45.09	35	45.04	45.70	-8	5,146	-0.16%
2023/10/19	21	45.69	30	45.69	45.85	-9	5,182	-0.17%
2023/10/18	20.3	46.39	19.2	46.43	46.60	1.1	5,274	0.02%
2023/10/17	48.2	48.40	19	49.49	48.10	29.2	5,172	0.56%
2023/10/16	6	49.38	25	49.30	49.05	-19	5,121	-0.37%
2023/10/13	6	49.60	7	49.97	50.10	-1	5,240	-0.02%
2023/10/12	1	50.60	11	49.97	50.30	-10	5,366	-0.19%
2023/10/11	40	49.34	11	49.97	49.25	29	5,491	0.53%
2023/10/06	9.1	49.79	1	49.75	49.65	8.1	5,673	0.14%
2023/10/05	22	49.53	42	49.13	50.30	-20	6,014	-0.33%
2023/10/04	28	47.46	17	47.38	47.45	11	6,175	0.18%
2023/10/03	5	48.90	0	0.00	48.75	5	6,183	0.08%
2023/10/02	0	0.00	1.6	49.02	49.10	-1.6	6,297	-0.03%
2023/09/28	0.5	48.50	0	0.00	48.10	0.5	6,410	0.01%
2023/09/27	0	0.00	1	48.60	48.60	-1	6,431	-0.02%
2023/09/25	0	0.00	1	49.70	49.45	-1	6,506	-0.02%
2023/09/22	2	49.53	4	49.23	49.65	-2	6,536	-0.03%
2023/09/21	11.1	48.58	2	48.45	48.45	9.1	6,600	0.14%
2023/09/20	0	49.50	0	0.00	49.20	0	6,605	0.00%
2023/09/19	2	49.58	5	49.55	49.45	-3	6,662	-0.04%
2023/09/18	0	50.50	0	0.00	50.50	0	6,695	0.00%
2023/09/15	5	50.70	1	50.90	50.40	4	6,888	0.06%
2023/09/14	1	50.90	3	50.83	50.90	-2	6,926	-0.03%
2023/09/13	0	49.80	0	0.00	49.50	0	6,999	0.00%
2023/09/12	2	49.48	0	0.00	49.80	2	7,080	0.03%
2023/09/11	10.2	49.92	0	0.00	49.30	10.2	7,089	0.14%
2023/09/08	7	50.36	2.1	50.50	50.10	5	7,114	0.07%
2023/09/07	8	51.05	20	51.06	51.00	-12	7,133	-0.17%
2023/09/05	1	53.00	4	52.80	53.00	-3	7,188	-0.04%
2023/09/04	4	52.85	1	52.70	52.70	3	7,287	0.04%
2023/08/31	2	53.20	4	53.15	52.80	-2	7,669	-0.03%
2023/08/30	2	52.35	2	52.50	52.50	0	8,030	0.00%
2023/08/29	2	51.15	3	51.57	51.80	-1	8,139	-0.01%
2023/08/28	5	50.54	2	50.45	50.40	3	8,214	0.04%
2023/08/25	1	51.10	6	51.70	51.10	-5	8,264	-0.06%
2023/08/22	3	51.23	0	0.00	50.70	3	8,767	0.03%
2023/08/18	0	0.00	3	50.50	50.70	-3	8,856	-0.03%
2023/08/17	15.2	49.84	11	50.51	51.00	4.2	8,893	0.05%
2023/08/16	2	50.00	3	50.13	50.40	-1	8,956	-0.01%
2023/08/15	0	0.00	7	49.86	50.00	-7	8,958	-0.08%
2023/08/14	17	49.33	23	49.20	49.10	-6	9,137	-0.07%
2023/08/11	2.1	50.20	1	50.10	50.10	1.1	9,121	0.01%
2023/08/10	5.2	50.75	2	50.60	50.50	3.2	9,128	0.04%
2023/08/09	0	51.80	1	51.90	51.90	-1	9,074	-0.01%
2023/08/08	6	51.67	18	51.84	51.90	-12	9,086	-0.13%
2023/08/07	20.2	51.59	16	51.31	52.30	4.2	9,133	0.05%
2023/08/04	14	51.38	5	51.32	51.10	9	9,024	0.10%
2023/08/02	46	53.57	45	52.86	52.50	1	8,926	0.01%
2023/08/01	4	55.88	1	55.90	55.60	3	8,713	0.03%
2023/07/31	3	55.90	8	56.49	55.80	-5	8,672	-0.06%
2023/07/28	19	56.05	0	0.00	56.00	19	8,619	0.22%
2023/07/27	1	56.70	26	57.30	57.20	-25	8,602	-0.29%
2023/07/26	0	0.00	3	56.20	55.50	-3	8,529	-0.04%
2023/07/25	5	55.80	1	56.20	55.70	4	8,563	0.05%
2023/07/24	35	56.52	4	56.40	56.30	31	8,609	0.36%
2023/07/21	20.2	56.19	34	57.39	57.80	-13.8	8,621	-0.16%
2023/07/20	0	0.00	2	56.55	57.00	-2	8,657	-0.02%
2023/07/19	8	56.23	2	55.80	55.60	6	8,690	0.07%
2023/07/18	30	56.85	11	57.43	56.70	19	8,788	0.22%
2023/07/17	18	58.03	4	58.40	58.50	14	8,914	0.16%
2023/07/14	15	59.15	9	59.00	58.80	6	8,991	0.07%
2023/07/13	5	59.10	81	59.31	58.40	-76	8,953	-0.85%
2023/07/12	53	58.88	76	58.84	57.70	-23	8,770	-0.26%
2023/07/11	13	57.75	49	57.93	58.00	-36	8,506	-0.42%
2023/07/10	14	55.74	4	55.70	55.30	10	8,312	0.12%
2023/07/07	18	56.07	27	55.99	55.90	-9	8,305	-0.11%
2023/07/06	13	57.28	9	57.60	56.80	4	8,385	0.05%
2023/07/05	0	0.00	3	56.97	56.80	-3	8,668	-0.03%
2023/07/04	2	57.20	0	0.00	57.20	2	9,133	0.02%
2023/07/03	5	57.32	0	0.00	57.10	5	9,220	0.05%
2023/06/30	3	57.10	1.2	56.75	57.10	1.8	9,320	0.02%
2023/06/29	12	57.47	13	57.95	57.00	-1	9,382	-0.01%
2023/06/28	10	56.58	0.1	56.70	56.40	9.9	9,417	0.11%
2023/06/27	19	56.63	16	56.70	56.40	3	9,657	0.03%
2023/06/26	6	57.60	1	57.40	57.40	5	9,898	0.05%
2023/06/21	7	58.59	37	59.27	58.70	-30	10,018	-0.30%
2023/06/20	3	58.63	19	59.28	58.70	-16	9,944	-0.16%
2023/06/19	15	59.35	13	58.83	58.90	2	10,023	0.02%
2023/06/16	4	60.43	2	61.05	60.50	2	10,044	0.02%
2023/06/15	1	60.10	1	60.70	60.20	0	10,095	0.00%
2023/06/14	8	60.39	1	60.80	60.20	7	10,260	0.07%
2023/06/13	3	61.17	6	60.93	61.00	-3	10,510	-0.03%
2023/06/12	3	59.87	3.1	60.41	60.20	-0.1	10,964	0.00%
2023/06/09	2	61.25	7	61.14	60.40	-5	11,189	-0.04%
2023/06/08	12	60.99	1	60.60	60.40	11	11,507	0.10%
2023/06/07	7	61.57	38	61.81	62.00	-31	11,855	-0.26%
2023/06/06	88	61.30	11	61.27	61.00	77	12,463	0.62%
2023/06/05	61	64.33	46	64.46	63.60	15	12,483	0.12%
2023/06/02	32	62.85	11	62.84	62.90	21	12,292	0.17%
2023/06/01	4	62.20	5	62.36	62.40	-1	12,408	-0.01%
2023/05/31	2	62.35	41	62.12	61.80	-39	12,681	-0.31%
2023/05/30	3	61.40	14	61.86	61.80	-11	13,018	-0.08%
2023/05/29	34	61.42	63	60.46	61.50	-29	13,433	-0.22%
2023/05/26	110	58.45	3	58.47	58.40	107	13,751	0.78%	大買/鉅額交易
2023/05/25	19	60.12	16	60.54	59.40	3	14,297	0.02%
2023/05/24	5	59.46	1	59.70	59.60	4	14,541	0.03%
2023/05/22	4	59.85	15	60.15	60.30	-11	15,543	-0.07%
2023/05/19	2	58.80	1	59.00	59.00	1	15,668	0.01%
2023/05/18	59	59.69	45	60.11	58.90	14	15,860	0.09%
2023/05/17	0	0.00	36	58.29	58.40	-36	16,248	-0.22%
2023/05/16	4	57.28	4	57.50	57.60	0	16,400	0.00%
2023/05/15	14	56.86	1	56.90	56.60	13	16,607	0.08%
2023/05/12	19.4	55.75	1	56.10	57.20	18.4	17,142	0.11%
2023/05/11	6	56.62	48	57.88	56.00	-42	17,695	-0.24%
2023/05/10	0	0.00	1	56.30	57.50	-1	18,116	-0.01%
2023/05/09	0	56.80	1	57.50	56.80	-1	18,824	-0.01%
2023/05/08	31	57.46	10	57.80	57.40	21	19,949	0.11%
2023/05/05	1	56.90	24	57.20	57.30	-23	21,816	-0.11%
2023/05/04	0	0.00	10	56.70	56.80	-10	22,378	-0.04%
2023/05/03	26	56.67	1	56.70	56.50	25	22,607	0.11%
2023/05/02	1	57.40	24	57.52	57.50	-23	22,964	-0.10%
2023/04/28	26	56.75	2	56.65	56.70	24	23,193	0.10%
2023/04/27	24.9	55.81	21	56.38	56.20	3.9	23,205	0.02%
2023/04/26	24	55.46	39	56.30	56.50	-15	23,243	-0.06%
2023/04/25	80	56.69	48	56.76	55.90	32	23,544	0.14%
2023/04/24	8	58.30	1	58.40	58.00	7	23,797	0.03%
2023/04/21	168	58.70	42	58.26	58.10	126	23,910	0.53%	大買/鉅額交易
2023/04/20	72	60.14	29	59.91	59.60	43	23,913	0.18%
2023/04/19	20	62.13	6	62.10	61.70	14	23,949	0.06%
2023/04/18	62	64.40	8	64.68	63.30	54	24,001	0.22%
2023/04/17	3	64.70	8	64.85	64.60	-5	24,530	-0.02%
2023/04/14	5	64.14	4	64.20	64.30	1	24,969	0.00%
2023/04/13	26	63.87	4	63.88	63.70	22	25,245	0.09%
2023/04/12	0	0.00	1	64.90	64.70	-1	25,380	0.00%
2023/04/11	15	64.77	13	65.05	64.30	2	25,460	0.01%
2023/04/10	53	65.11	48	64.91	65.20	5	25,447	0.02%
2023/04/07	35	64.25	27	64.93	64.10	8	25,252	0.03%
2023/04/06	5	63.26	54	63.09	63.60	-49	24,885	-0.20%
2023/03/31	18	61.93	23	62.69	62.60	-5	24,950	-0.02%
2023/03/30	40	61.99	1	62.20	62.00	39	25,029	0.16%
2023/03/29	10	61.61	1	61.70	61.60	9	25,176	0.04%
2023/03/28	38	62.24	19	62.14	61.70	19	25,355	0.07%
2023/03/27	7	64.16	18	64.12	63.60	-11	25,215	-0.04%
2023/03/24	6	63.48	8	63.54	63.00	-2	25,157	-0.01%
2023/03/23	3	63.03	2	63.20	63.10	1	25,160	0.00%
2023/03/22	0	0.00	13	63.42	63.30	-13	25,290	-0.05%
2023/03/21	16	63.29	4	63.48	62.70	12	25,422	0.05%
2023/03/20	6	62.43	22	62.80	63.20	-16	25,545	-0.06%
2023/03/17	7	62.00	7	61.81	62.20	0	25,901	0.00%
2023/03/16	43	61.71	32	61.36	61.10	11	26,237	0.04%
2023/03/15	20.2	63.31	33.5	63.58	63.00	-13.3	26,537	-0.05%
2023/03/14	7	62.90	10	63.22	62.50	-3	26,978	-0.01%
2023/03/13	19.5	61.11	15	61.84	62.60	4.5	27,719	0.02%
2023/03/10	42	62.58	10	62.28	62.60	32	28,235	0.11%
2023/03/09	30	65.39	90	65.74	64.40	-60	29,472	-0.20%
2023/03/08	35	63.69	2	63.60	63.40	33	29,774	0.11%
2023/03/07	7	65.10	6.3	65.53	64.90	0.7	29,637	0.00%
2023/03/06	6	64.93	29	64.71	64.80	-23	29,643	-0.08%
2023/03/03	39	64.26	4	65.20	63.60	35	29,568	0.12%
2023/03/02	21	65.29	28	64.86	64.80	-7	29,462	-0.02%
2023/03/01	29	66.87	38.4	66.95	66.10	-9.4	29,189	-0.03%
2023/02/24	48.8	66.35	44	66.71	65.40	4.8	28,773	0.02%
2023/02/23	93	67.15	83	66.79	66.70	10	28,439	0.04%
2023/02/22	21	64.96	11	65.11	64.60	10	28,059	0.04%
2023/02/21	65	67.49	38	67.62	66.70	27	27,948	0.10%
2023/02/20	38	66.45	45	66.53	66.90	-7	27,536	-0.03%
2023/02/17	15	65.55	16	65.70	65.80	-1	27,439	0.00%
2023/02/16	33	65.20	49.1	65.37	65.60	-16.1	27,622	-0.06%
2023/02/15	137	63.76	97	64.03	64.50	40	27,729	0.14%	大買/
2023/02/14	27	65.69	29	65.87	65.50	-2	27,359	-0.01%
2023/02/13	4	65.40	36	65.98	65.20	-32	27,496	-0.12%
2023/02/10	72	66.77	61	65.98	65.50	11	27,637	0.04%
2023/02/09	16	66.90	18	67.18	67.70	-2	27,428	-0.01%
2023/02/08	23	66.33	34.4	66.62	66.30	-11.4	27,527	-0.04%
2023/02/07	45	66.61	17	66.45	66.10	28	27,519	0.10%
2023/02/06	121.2	66.92	134	66.82	68.70	-12.8	27,040	-0.05%	大買/大賣/
2023/02/03	144.1	68.01	119.1	67.37	65.10	25	26,040	0.10%	大買/大賣/
2023/02/02	3	65.70	61.2	66.23	66.90	-58.2	24,490	-0.24%
2023/02/01	14	60.98	25	60.56	60.90	-11	24,173	-0.05%
2023/01/31	34	60.09	70	60.62	60.80	-36	24,234	-0.15%
2023/01/30	13	58.59	15	59.12	59.50	-2	24,065	-0.01%
2023/01/17	3	57.23	12	57.15	57.20	-9	24,033	-0.04%
2023/01/16	9	57.46	12	57.33	57.20	-3	24,166	-0.01%
2023/01/13	31	58.72	32	58.81	57.30	-1	24,282	0.00%
2023/01/12	23	59.73	34	59.91	59.50	-11	24,235	-0.05%
2023/01/11	3	59.00	5	59.34	59.00	-2	24,121	-0.01%
2023/01/10	11	59.19	4.1	59.07	58.80	6.9	24,312	0.03%
2023/01/09	18	59.24	22.3	59.34	58.70	-4.3	24,559	-0.02%
2023/01/06	11.3	58.89	4	58.93	58.50	7.3	24,854	0.03%
2023/01/05	86	59.37	59	59.96	58.70	27	25,296	0.11%
2023/01/04	62	58.90	55	58.99	58.80	7	25,241	0.03%
2023/01/03	13	57.92	45	56.95	58.10	-32	25,223	-0.13%
2022/12/30	25	56.14	26	56.56	55.70	-1	25,198	0.00%
2022/12/29	17	55.66	16	55.54	55.70	1	25,355	0.00%
2022/12/28	26	56.16	24	56.30	55.70	2	25,989	0.01%
2022/12/27	28	56.71	14	56.91	57.10	14	26,174	0.05%
2022/12/26	5	55.72	13	55.61	55.70	-8	26,380	-0.03%
2022/12/23	12	55.04	14	55.21	55.00	-2	26,855	-0.01%
2022/12/22	20	56.15	13	56.05	55.40	7	27,133	0.03%
2022/12/21	12	54.86	7	54.96	55.80	5	27,737	0.02%
2022/12/20	19	55.07	16	54.57	54.40	3	28,192	0.01%
2022/12/19	21.2	56.65	53	57.24	56.40	-31.8	28,938	-0.11%
2022/12/16	27	57.80	30	57.73	57.20	-3	29,573	-0.01%
2022/12/15	1	58.10	6	58.38	58.20	-5	30,474	-0.02%
2022/12/14	9	58.33	2	58.50	58.40	7	31,185	0.02%
2022/12/13	44	59.06	48	58.74	58.40	-4	31,538	-0.01%
2022/12/12	20	59.51	6	59.08	58.90	14	31,888	0.04%
2022/12/09	17	59.76	13	59.95	59.40	4	31,984	0.01%
2022/12/08	31	59.17	44.3	59.51	59.90	-13.3	31,994	-0.04%
2022/12/07	69.6	58.65	61	59.02	58.00	8.6	32,125	0.03%
2022/12/06	102.1	60.93	114	60.34	59.90	-11.9	32,225	-0.04%	大買/大賣/
2022/12/05	138.5	60.74	102	60.98	60.40	36.5	32,529	0.11%	大買/大賣/
2022/12/02	82	58.66	106.3	59.10	59.10	-24.3	31,931	-0.08%	大賣/
2022/12/01	176.3	59.62	163	59.21	57.80	13.3	31,833	0.04%	大買/大賣/
2022/11/30	46	54.76	89.1	56.28	57.60	-43.1	31,310	-0.14%
2022/11/29	3	51.87	3	51.23	52.40	0	31,608	0.00%
2022/11/28	17.3	51.72	5	51.50	51.50	12.3	33,714	0.04%
2022/11/25	6	53.30	5	53.56	52.70	1	34,360	0.00%
2022/11/24	5	53.44	5	53.12	53.40	0	35,383	0.00%
2022/11/23	5	52.74	8	52.93	52.40	-3	35,608	-0.01%
2022/11/22	7	52.81	2	52.80	52.80	5	35,980	0.01%
2022/11/21	6	53.98	4	53.38	52.80	2	37,064	0.01%
2022/11/18	14	53.81	13	54.34	53.40	1	37,282	0.00%
2022/11/17	15	55.21	6	54.98	54.70	9	38,061	0.02%
2022/11/16	10	54.64	5	54.42	54.50	5	38,499	0.01%
2022/11/15	29	53.90	21	53.88	54.30	8	38,967	0.02%
2022/11/14	14	53.77	19	53.72	54.30	-5	39,829	-0.01%
2022/11/11	27	53.36	26	54.18	52.40	1	40,889	0.00%
2022/11/10	27	52.95	10	53.08	52.70	17	41,712	0.04%
2022/11/09	3	53.03	29	53.28	53.40	-26	42,307	-0.06%
2022/11/08	36	53.20	28	53.84	51.80	8	43,100	0.02%
2022/11/07	28	53.12	10	53.54	52.50	18	43,801	0.04%
2022/11/04	54	52.77	75.3	53.75	53.50	-21.3	44,700	-0.05%
2022/11/03	14	51.69	24	52.13	52.70	-10	44,986	-0.02%
2022/11/02	6	50.45	7	50.61	50.50	-1	45,218	0.00%
2022/11/01	23	50.52	25	50.58	50.90	-2	46,009	0.00%
2022/10/31	4	50.24	39	50.11	50.50	-35	46,929	-0.07%
2022/10/28	29	48.69	9	48.60	48.30	20	48,686	0.04%
2022/10/27	8	49.40	28	49.56	50.30	-20	49,722	-0.04%
2022/10/26	15	48.69	8	48.88	48.40	7	50,392	0.01%
2022/10/25	13	49.39	19	49.42	49.05	-6	51,129	-0.01%
2022/10/24	19	50.06	15	50.40	49.65	4	52,478	0.01%
2022/10/21	21	50.15	10	50.80	49.25	11	54,504	0.02%
2022/10/20	8	50.41	9	51.62	51.00	-1	55,537	0.00%
2022/10/19	103	52.47	127	52.07	51.70	-24	56,959	-0.04%	大買/大賣/
2022/10/18	22	52.14	42	52.59	52.00	-20	58,860	-0.03%
2022/10/17	13	50.47	24	50.55	52.50	-11	62,994	-0.02%
2022/10/14	26	51.92	37	52.17	51.70	-11	65,525	-0.02%
2022/10/13	46	50.23	23	50.68	49.05	23	66,365	0.03%
2022/10/12	22	51.36	36	51.76	53.00	-14	66,666	-0.02%
2022/10/11	48	52.17	6	52.27	51.60	42	67,341	0.06%
2022/10/07	42	55.88	14	56.57	55.90	28	67,859	0.04%
2022/10/06	29	55.08	41	55.82	56.50	-12	69,128	-0.02%
2022/10/05	43	56.30	43	57.29	55.00	0	70,843	0.00%
2022/10/04	18	55.77	13.2	55.95	55.90	4.9	71,871	0.01%
2022/10/03	12	53.90	12	54.31	54.30	0	72,857	0.00%
2022/09/30	29	51.82	56	53.13	54.80	-27	75,063	-0.04%
2022/09/29	18	53.24	12	53.52	53.30	6	77,665	0.01%
2022/09/28	92	54.29	69	53.51	52.00	23	81,115	0.03%
2022/09/27	155	55.34	164	55.53	56.60	-9	82,606	-0.01%	大買/大賣/
2022/09/26	104	58.53	65	58.12	56.00	39	83,725	0.05%	大買/
2022/09/23	115	62.24	82	61.89	60.80	33	84,788	0.04%	大買/
2022/09/22	155	63.80	108	63.65	62.70	47	85,208	0.06%	大買/大賣/
2022/09/21	27	63.67	160.5	63.45	64.50	-133.5	85,680	-0.16%	大賣/鉅額交易
2022/09/20	31.5	62.69	67	62.77	62.80	-35.5	87,623	-0.04%
2022/09/19	61	61.83	44	61.82	61.30	17	87,693	0.02%
2022/09/16	5	61.50	3	61.63	61.20	2	87,845	0.00%
2022/09/15	27	62.14	21	62.61	61.30	6	88,657	0.01%
2022/09/14	73	60.82	22	60.95	62.60	51	89,958	0.06%
2022/09/13	63	62.88	40	63.25	62.20	23	89,566	0.03%
2022/09/12	41	63.46	46	63.66	63.30	-5	89,038	-0.01%
2022/09/08	23	60.90	9	60.59	60.80	14	88,042	0.02%
2022/09/07	66	60.43	73	59.78	60.40	-7	87,776	-0.01%
2022/09/06	80	61.52	42	62.07	60.10	38	87,085	0.04%
2022/09/05	92	64.25	72	64.05	63.40	20	86,076	0.02%
2022/09/02	58.1	63.57	99	64.77	63.90	-41	84,883	-0.05%
2022/09/01	74	61.03	21.2	61.26	60.20	52.8	82,647	0.06%
2022/08/31	85	61.85	112	61.89	62.30	-27	81,807	-0.03%	大賣/
2022/08/30	36	59.44	14	59.45	59.10	22	80,656	0.03%
2022/08/29	48	58.59	44	59.10	58.70	4	80,251	0.00%
2022/08/26	92	61.88	112	62.30	61.60	-20	79,833	-0.03%	大賣/
2022/08/25	4	60.93	39	60.86	61.00	-35	78,831	-0.04%
2022/08/24	120.1	58.88	72	59.50	59.50	48.1	78,464	0.06%	大買/
2022/08/23	48	60.40	132	60.09	60.20	-84	77,650	-0.11%	大賣/
2022/08/22	83	62.05	46	62.68	61.00	37	77,073	0.05%
2022/08/19	126	64.47	100	64.87	63.90	26	76,527	0.03%	大買/
2022/08/18	79	65.13	48	65.21	64.20	31	75,462	0.04%
2022/08/17	95	64.36	129	63.77	65.50	-34	74,055	-0.05%	大賣/
2022/08/16	37	63.52	79.4	63.75	62.50	-42.4	72,978	-0.06%
2022/08/15	66.4	62.17	66	62.55	64.50	0.4	72,200	0.00%
2022/08/12	75	63.95	52.1	64.31	63.20	22.9	71,105	0.03%
2022/08/11	100	63.62	115	63.72	63.80	-15	70,103	-0.02%	大賣/
2022/08/10	28	60.90	59	60.82	62.00	-31	69,002	-0.04%
2022/08/09	28	59.66	23	59.68	59.70	5	68,156	0.01%
2022/08/08	157	59.58	123	59.46	60.40	34	67,502	0.05%	大買/大賣/
2022/08/05	90	59.91	92	59.91	62.00	-2	66,539	0.00%
2022/08/04	129	59.46	108	59.52	58.30	21	65,593	0.03%	大買/大賣/
2022/08/03	108	65.33	101	65.04	63.30	7	63,697	0.01%	大買/大賣/
2022/08/02	98	64.50	65	64.53	64.30	33	62,596	0.05%
2022/08/01	42	65.93	39	65.70	65.80	3	61,911	0.00%
2022/07/29	50	65.53	73	65.81	65.10	-23	61,030	-0.04%
2022/07/28	166.3	66.68	155.2	66.63	65.40	11.1	59,645	0.02%	大買/大賣/
2022/07/27	138	63.40	96.2	63.86	64.70	41.8	57,530	0.07%	大買/
2022/07/26	117	66.02	98	66.18	64.20	19	56,412	0.03%	大買/
2022/07/25	100	65.57	139.2	66.00	66.60	-39.2	55,233	-0.07%	大賣/
2022/07/22	330	67.28	270	66.89	64.70	60	53,167	0.11%	大買/大賣/
2022/07/21	110	62.62	191.2	64.01	65.60	-81.2	48,899	-0.17%	大買/大賣/
2022/07/20	119	60.00	118	60.08	59.70	1	46,099	0.00%	大買/大賣/
2022/07/19	241	58.49	196	58.16	58.10	45	44,897	0.10%	大買/大賣/
2022/07/18	94	60.23	66	60.08	59.10	28	44,100	0.06%
2022/07/15	86	60.14	60	59.70	58.90	26	42,995	0.06%
2022/07/14	125.2	59.37	125	59.60	60.70	0.2	42,083	0.00%	大買/大賣/
2022/07/13	83.1	60.25	121	60.67	58.40	-37.9	40,525	-0.09%	大賣/
2022/07/12	160	59.54	185	58.77	57.60	-25	38,521	-0.06%	大買/大賣/
2022/07/11	55.1	60.37	104	59.85	60.90	-48.9	36,860	-0.13%	大賣/
2022/07/08	254	61.81	235	61.29	60.50	19	35,597	0.05%	大買/大賣/
2022/07/07	395	59.75	476.1	59.60	61.70	-81.1	33,181	-0.24%	大買/大賣/
2022/07/06	444.1	60.03	437	58.84	56.90	7.1	30,092	0.02%	大買/大賣/
2022/07/05	332	58.49	367	59.53	60.70	-35	26,355	-0.13%	大買/大賣/
2022/07/04	298	51.36	225	52.83	55.20	73	24,146	0.30%	大買/大賣/
2022/07/01	262	50.96	200	51.51	50.20	62	22,541	0.28%	大買/大賣/
2022/06/30	126	49.45	118	50.30	48.90	8	20,532	0.04%	大買/大賣/
2022/06/29	164	54.08	88	54.50	52.00	76	19,418	0.39%	大買/
2022/06/28	210	58.53	206.2	58.80	57.70	3.8	17,930	0.02%	大買/大賣/
2022/06/27	72	56.96	50.5	57.47	57.80	21.5	15,291	0.14%
2022/06/24	32	50.81	68	51.30	52.60	-36	14,754	-0.24%
2022/06/23	115	48.60	117	48.39	47.90	-2	14,113	-0.01%	大買/大賣/
2022/06/22	120	48.08	103	48.12	49.70	17	13,272	0.13%	大買/大賣/
2022/06/21	11	45.36	16	44.48	46.30	-5	11,791	-0.04%
2022/06/20	13	43.27	19	43.44	42.10	-6	11,763	-0.05%
2022/06/17	20	44.21	9	44.19	44.00	11	11,742	0.09%
2022/06/16	14	46.60	16	46.99	45.05	-2	11,870	-0.02%
2022/06/15	4.2	46.33	5	45.95	45.75	-0.8	11,921	-0.01%
2022/06/14	6	45.46	7	45.77	46.45	-1	12,146	-0.01%
2022/06/13	11	45.65	19	45.60	45.60	-8	12,401	-0.06%
2022/06/10	13	47.75	3	47.57	47.40	10	12,611	0.08%
2022/06/09	2	48.30	5	48.25	48.20	-3	12,786	-0.02%
2022/06/08	4	48.51	2	48.85	48.05	2	13,083	0.02%
2022/06/07	8	48.66	3	48.57	48.15	5	13,501	0.04%
2022/06/06	7	49.14	3	49.60	49.00	4	13,971	0.03%
2022/06/02	21	50.20	23	50.52	49.25	-2	14,489	-0.01%
2022/06/01	7	49.87	9	49.84	49.55	-2	14,792	-0.01%
2022/05/31	5.5	48.93	9	49.17	50.00	-3.5	15,290	-0.02%
2022/05/30	6	48.00	3	48.00	48.15	3	16,732	0.02%
2022/05/27	10	47.38	14	47.21	47.05	-4	17,646	-0.02%
2022/05/26	3	46.15	5	46.61	45.90	-2	17,706	-0.01%
2022/05/25	3	45.83	1	46.00	46.00	2	18,054	0.01%
2022/05/24	16	46.53	6	46.30	45.95	10	18,678	0.05%
2022/05/23	0	47.40	4	47.55	47.30	-4	18,733	-0.02%
2022/05/20	1	46.60	1	47.00	47.00	0	19,058	0.00%
2022/05/19	3	45.77	6	45.90	46.70	-3	19,154	-0.02%
2022/05/18	6	47.03	7	46.94	47.20	-1	19,316	-0.01%
2022/05/17	8	46.83	13	46.89	47.20	-5	19,454	-0.03%
2022/05/16	3	45.40	4	46.15	45.70	-1	19,732	-0.01%
2022/05/13	5	46.25	12	45.88	45.90	-7	19,998	-0.04%
2022/05/12	11.1	45.37	20	45.29	44.95	-8.9	20,310	-0.04%
2022/05/11	10	45.29	12	45.81	46.15	-2	20,437	-0.01%
2022/05/10	25	45.93	15	45.90	46.45	10	20,644	0.05%
2022/05/09	14	46.36	13	46.62	45.65	1	21,260	0.00%
2022/05/06	3	49.55	9	49.42	49.95	-6	21,534	-0.03%
2022/05/05	17	50.25	33	50.85	51.00	-16	22,316	-0.07%
2022/05/04	1.1	49.04	19	48.99	49.30	-17.9	22,796	-0.08%
2022/05/03	8	47.89	10	47.89	48.45	-2	23,723	-0.01%
2022/04/29	31.2	49.45	12	50.00	47.60	19.2	24,171	0.08%
2022/04/28	7	48.96	19	48.95	48.60	-12	24,509	-0.05%
2022/04/27	5.1	48.20	6	48.53	48.60	-0.9	24,884	0.00%
2022/04/26	4	49.59	6	49.57	49.80	-2	25,059	-0.01%
2022/04/25	11	48.77	17	48.60	48.75	-6	25,311	-0.02%
2022/04/22	25.1	51.15	5	51.12	51.10	20.1	25,912	0.08%
2022/04/21	13	52.25	15	52.65	53.00	-2	26,781	-0.01%
2022/04/20	11	53.31	10	53.86	53.10	1	27,371	0.00%
2022/04/19	5.1	53.38	1	53.30	53.20	4.1	28,103	0.01%
2022/04/18	10	53.35	3	53.87	53.20	7	29,264	0.02%
2022/04/15	11	54.37	13	54.88	54.20	-2	29,725	-0.01%
2022/04/14	9	56.43	1	56.10	56.10	8	30,518	0.03%
2022/04/13	4	56.43	12	56.92	56.60	-8	31,079	-0.03%
2022/04/12	2	54.90	31	54.74	54.00	-29	31,573	-0.09%
2022/04/11	24	55.02	15	54.33	54.00	9	32,647	0.03%
2022/04/08	3	56.20	3	56.30	56.70	0	33,380	0.00%
2022/04/07	28.3	57.20	45	56.51	55.70	-16.7	33,765	-0.05%
2022/04/06	12	58.89	8	58.99	58.80	4	34,281	0.01%
2022/04/01	8	59.10	3	59.20	60.00	5	35,009	0.01%
2022/03/31	36	59.77	16	61.04	59.20	20	35,554	0.06%
2022/03/30	40	60.76	44	60.85	60.30	-4	37,297	-0.01%
2022/03/29	4	59.83	7.3	59.75	59.80	-3.3	38,605	-0.01%
2022/03/28	1	58.40	4.1	59.03	59.70	-3.1	40,366	-0.01%
2022/03/25	53	60.30	12.7	60.75	59.30	40.3	41,209	0.10%
2022/03/24	21	60.31	45.1	61.03	61.80	-24.1	42,122	-0.06%
2022/03/23	15	59.89	17	59.98	59.70	-2	42,768	0.00%
2022/03/22	6	58.73	13	58.75	59.30	-7	43,683	-0.02%
2022/03/21	23	60.19	7	60.66	58.50	16	44,434	0.04%
2022/03/18	31	58.30	26	58.72	58.50	5	44,939	0.01%
2022/03/17	13	57.98	23	58.58	58.60	-10	45,225	-0.02%
2022/03/16	13	55.62	20	56.26	56.20	-7	45,677	-0.02%
2022/03/15	21	56.08	9	56.17	55.60	12	46,642	0.03%
2022/03/14	15.4	57.81	5	57.96	57.70	10.4	47,603	0.02%
2022/03/11	22.2	57.43	25	57.48	57.80	-2.8	49,421	-0.01%
2022/03/10	10	57.85	22	58.43	58.10	-12	50,458	-0.02%
2022/03/09	19	56.73	11	56.55	56.10	8	52,280	0.02%
2022/03/08	33.2	59.16	46	58.88	56.80	-12.8	53,122	-0.02%
2022/03/07	24.5	61.07	30	60.73	60.10	-5.5	53,870	-0.01%
2022/03/04	111	65.37	91	64.67	64.30	20	54,730	0.04%	大買/
2022/03/03	134.8	68.78	95.3	67.88	65.40	39.5	55,378	0.07%	大買/
2022/03/02	38.4	61.89	49	63.80	66.90	-10.7	55,289	-0.02%
2022/03/01	39	59.24	58	59.84	60.90	-19	56,108	-0.03%
2022/02/25	22.3	58.49	16	59.26	57.90	6.3	56,859	0.01%
2022/02/24	38	59.29	64	58.63	57.70	-26	58,297	-0.04%
2022/02/23	1	62.10	1	62.00	62.10	0	58,653	0.00%
2022/02/22	13.1	62.39	9	62.27	61.50	4.1	61,135	0.01%
2022/02/21	17	64.59	2	64.95	64.40	15	62,116	0.02%
2022/02/18	10	64.45	13.1	64.97	65.80	-3	64,354	0.00%
2022/02/17	5	65.02	13.1	65.11	65.20	-8.1	66,364	-0.01%
2022/02/16	27	65.49	52	65.31	64.40	-25	69,945	-0.04%
2022/02/15	38	63.66	6.1	63.97	63.00	31.9	72,472	0.04%
2022/02/14	56	64.74	32.2	64.40	63.90	23.8	72,684	0.03%
2022/02/11	66	68.01	64	67.86	68.30	2	72,541	0.00%
2022/02/10	30	68.19	53	68.06	67.70	-23	72,614	-0.03%
2022/02/09	27.1	69.32	20	68.52	67.90	7.1	72,466	0.01%
2022/02/08	14	66.26	18	66.16	66.90	-4	71,804	-0.01%
2022/02/07	20.3	63.02	47	64.54	67.00	-26.7	71,431	-0.04%
2022/01/26	13	63.57	23	63.96	63.80	-10	70,997	-0.01%
2022/01/25	89	65.23	52.1	64.38	62.60	37	70,780	0.05%
2022/01/24	28	67.39	11	67.63	67.00	17	70,115	0.02%
2022/01/21	37	68.86	49	69.22	69.10	-12	69,798	-0.02%
2022/01/20	18.7	68.73	10	69.21	69.20	8.7	69,315	0.01%
2022/01/19	28	69.64	25	69.52	69.90	3	69,702	0.00%
2022/01/18	57	70.59	63	70.81	70.50	-6	70,003	-0.01%
2022/01/17	40.1	70.67	33.2	71.20	70.60	6.9	72,127	0.01%
2022/01/14	71.2	68.13	92.7	67.96	69.00	-21.5	75,490	-0.03%
2022/01/13	63.6	71.21	56	71.65	71.00	7.6	76,728	0.01%
2022/01/12	101	72.54	129	72.26	72.00	-28	76,617	-0.04%	大買/大賣/
2022/01/11	126.5	75.70	110	74.10	72.30	16.5	76,497	0.02%	大買/大賣/
2022/01/10	173.2	79.00	198	78.40	79.60	-24.8	75,611	-0.03%	大買/大賣/
2022/01/07	114.2	79.41	69	79.43	78.00	45.2	75,101	0.06%	大買/
2022/01/06	70.2	80.85	65	81.27	82.00	5.2	74,186	0.01%
2022/01/05	83.2	83.56	40	82.36	81.60	43.2	73,565	0.06%
2022/01/04	76	86.41	49.2	86.16	84.60	26.8	72,904	0.04%
2022/01/03	60	86.26	82.3	86.80	86.00	-22.3	71,769	-0.03%
2021/12/30	37.1	84.75	38	84.54	84.80	-1	70,921	0.00%
2021/12/29	30.1	83.82	53.3	84.28	85.80	-23.3	70,467	-0.03%
2021/12/28	58.5	84.61	42	84.75	83.00	16.5	69,792	0.02%
2021/12/27	42.9	86.84	31.1	86.20	85.60	11.9	69,030	0.02%
2021/12/24	103	87.72	78.6	87.19	86.40	24.4	68,493	0.04%	大買/
2021/12/23	39.1	85.80	73.2	86.43	87.10	-34	66,633	-0.05%
2021/12/22	97.6	85.88	111.5	85.32	83.80	-14	65,222	-0.02%	大賣/
2021/12/21	70	83.60	54	83.96	83.00	16	63,397	0.03%
2021/12/20	33.1	82.15	60.9	83.69	84.90	-27.8	62,609	-0.04%
2021/12/17	69.5	81.27	49	81.44	80.80	20.5	61,374	0.03%
2021/12/16	55.2	82.01	59	82.40	83.30	-3.9	60,439	-0.01%
2021/12/15	84.1	78.76	87.2	78.06	80.10	-3.1	59,346	-0.01%
2021/12/14	63.2	76.85	36	76.46	75.70	27.2	58,582	0.05%
2021/12/13	34.1	81.36	27.2	80.73	80.10	6.9	57,890	0.01%
2021/12/10	38	81.47	33	81.14	80.70	5	57,413	0.01%
2021/12/09	50.2	82.49	47.1	82.45	81.30	3.1	56,784	0.01%
2021/12/08	59	84.20	42	84.49	81.30	17	55,622	0.03%
2021/12/07	90	86.61	54	86.37	84.00	36	54,330	0.07%
2021/12/06	47	85.17	52	85.13	86.10	-5	52,273	-0.01%
2021/12/03	173.5	85.61	97.2	84.73	85.20	76.3	50,932	0.15%	大買/
2021/12/02	58.7	82.39	45	82.25	80.20	13.7	48,676	0.03%
2021/12/01	47.2	79.46	78	79.12	83.40	-30.8	47,284	-0.07%
2021/11/30	62.6	80.49	45	79.90	77.50	17.6	45,911	0.04%
2021/11/29	51.6	74.97	43	75.45	78.00	8.6	44,541	0.02%
2021/11/26	96	78.14	172	79.28	77.80	-76	43,241	-0.18%	大賣/
2021/11/25	107.2	82.85	75.1	82.87	81.00	32.1	41,666	0.08%	大買/
2021/11/24	84.3	79.84	92	79.64	79.40	-7.7	39,840	-0.02%
2021/11/23	90.3	80.66	66.3	81.44	78.40	24	38,800	0.06%
2021/11/22	70	88.10	58	87.74	86.70	12	36,977	0.03%
2021/11/19	116	88.60	150	88.22	87.60	-34	35,950	-0.09%	大買/大賣/
2021/11/18	90	86.70	90	86.65	86.10	0	33,342	0.00%
2021/11/17	185.1	85.08	274.3	84.42	87.50	-89.2	31,980	-0.28%	大買/大賣/
2021/11/16	184.2	87.04	189.6	86.70	82.10	-5.5	29,613	-0.02%	大買/大賣/
2021/11/15	271.1	93.61	248.1	93.40	90.90	23	27,416	0.08%	大買/大賣/
2021/11/12	124.3	87.59	137.3	87.70	90.90	-13.1	23,622	-0.06%	大買/大賣/
2021/11/11	9.5	83.91	36	83.53	82.70	-26.5	20,738	-0.13%
2021/11/10	12	85.08	56	85.50	89.60	-44	20,223	-0.22%
2021/11/09	30.2	81.22	6	83.92	81.50	24.2	19,998	0.12%
2021/11/08	2	72.60	4	76.00	77.00	-2	19,674	-0.01%
2021/11/05	1	67.00	7	67.17	70.00	-6	19,478	-0.03%
2021/11/04	36	71.58	8	70.03	67.00	28	19,373	0.14%
2021/11/03	25.2	67.23	39.2	66.77	71.20	-14	19,313	-0.07%
2021/11/02	11.2	71.41	54	68.38	68.20	-42.9	18,997	-0.23%
2021/11/01	12	69.76	43	71.57	72.10	-31	18,681	-0.17%
2021/10/29	23	62.34	19.1	64.24	65.60	3.9	18,466	0.02%
2021/10/28	29	59.73	24	59.47	59.70	5	18,452	0.03%
2021/10/27	72.1	60.32	23	59.79	60.00	49.1	18,184	0.27%
2021/10/26	25	55.05	105	56.49	58.30	-80	17,528	-0.46%	大賣/
2021/10/25	141	52.59	391	53.49	53.00	-250	16,933	-1.48%	大買/大賣/鉅額交易
2021/10/22	559	51.66	611.3	52.33	52.50	-52.3	14,480	-0.36%	大買/大賣/
2021/10/21	52	47.29	149.1	47.50	48.25	-97.1	10,349	-0.94%	大賣/
2021/10/20	33	41.43	60	42.27	43.90	-27	8,083	-0.33%
2021/10/19	19	39.06	20	39.39	39.95	-1	7,487	-0.01%
2021/10/18	13	37.72	136	37.23	38.40	-123	6,797	-1.81%	大賣/鉅額交易
2021/10/15	8	34.78	6	35.25	34.95	2	6,498	0.03%
2021/10/13	5	34.06	10	34.04	33.95	-5	6,504	-0.08%
2021/10/12	5	34.40	0	0.00	34.35	5	6,507	0.08%
2021/10/08	16	35.36	0	0.00	34.85	16	6,549	0.24%
2021/10/07	2	35.57	10	35.98	35.95	-8	6,559	-0.12%
2021/10/06	5	34.71	1	35.00	34.95	4	6,606	0.06%
2021/10/05	6	34.70	3	34.65	35.00	3	6,642	0.05%
2021/10/04	4	34.25	3	34.07	33.95	1	6,662	0.02%
2021/10/01	77	35.20	1	35.30	34.90	76	6,716	1.13%
2021/09/30	0	0.00	2	36.93	36.80	-2	6,735	-0.03%
2021/09/29	51	36.71	3	37.42	36.65	48	6,833	0.70%
2021/09/28	53	38.35	55	38.63	38.35	-2	6,804	-0.03%
2021/09/27	6	38.39	11	38.96	37.85	-5	6,787	-0.07%
2021/09/24	1	37.15	1	37.65	37.10	0	6,714	0.00%
2021/09/23	1	36.95	6	37.14	36.95	-5	6,777	-0.07%
2021/09/22	11	36.15	5	36.52	36.15	6	6,928	0.09%
2021/09/17	5	37.76	5	37.99	37.40	0	7,059	0.00%
2021/09/16	21	38.17	33	37.69	38.40	-12	6,981	-0.17%
2021/09/15	11	36.18	2	36.80	36.15	9	6,894	0.13%
2021/09/14	56	37.84	51	37.44	36.90	5	6,957	0.07%
2021/09/13	6	36.63	16	37.13	37.85	-10	6,938	-0.14%
2021/09/08	1	35.15	1	34.90	34.40	0	7,245	0.00%
2021/09/07	2	35.15	1	34.80	34.70	1	7,448	0.01%
2021/09/06	2	35.55	2	35.75	35.30	0	7,824	0.00%
2021/09/03	2	35.83	2	35.80	36.00	0	8,170	0.00%
2021/09/02	1	35.70	9	35.86	35.55	-8	8,282	-0.10%
2021/09/01	11	35.95	0.3	36.10	36.05	10.7	8,516	0.13%
2021/08/30	0	0.00	15	35.70	35.85	-15	8,652	-0.17%
2021/08/26	16	35.25	1	35.80	35.15	15	8,741	0.17%
2021/08/25	1	35.75	16	35.70	35.75	-15	8,821	-0.17%
2021/08/24	3	35.60	25	35.55	35.25	-22	9,016	-0.24%
2021/08/23	0.3	35.35	0	0.00	35.50	0.3	9,076	0.00%
2021/08/20	20	34.74	6	35.16	34.65	14	9,169	0.15%
2021/08/19	7	34.71	1	35.20	34.65	6	9,207	0.07%
2021/08/18	3	35.57	2	35.53	36.10	1	9,247	0.01%
2021/08/17	15	35.72	1	35.35	35.35	14	9,273	0.15%
2021/08/16	7	36.46	4	36.70	36.40	3	9,332	0.03%
2021/08/13	1	37.35	1	37.00	37.00	0	9,400	0.00%
2021/08/12	1	38.10	1	37.95	37.70	0	9,542	0.00%
2021/08/11	18	38.51	12	38.02	37.80	6	9,679	0.06%
2021/08/10	6	38.90	16	39.29	38.90	-10	9,767	-0.10%
2021/08/09	24	38.83	3	39.22	38.60	21	9,968	0.21%
2021/08/06	20	41.00	9	40.87	40.35	11	10,073	0.11%
2021/08/05	22	41.83	53	41.63	41.90	-31	10,230	-0.30%
2021/08/04	63	41.71	18	41.69	41.55	45	10,568	0.43%
2021/08/03	10	40.84	24	40.78	41.45	-14	10,726	-0.13%
2021/08/02	13	39.76	6	39.78	39.95	7	10,541	0.07%
2021/07/30	3	38.95	6	38.84	39.25	-3	10,549	-0.03%
2021/07/29	7	37.78	18	36.98	37.90	-11	10,492	-0.10%
2021/07/28	12	35.90	3	35.60	35.35	9	10,650	0.08%
2021/07/27	1	36.75	1	37.00	36.75	0	11,139	0.00%
2021/07/26	40	37.41	1	38.00	38.00	39	11,536	0.34%
2021/07/23	2	37.70	2	37.80	37.20	0	11,968	0.00%
2021/07/22	1	37.05	11	36.94	36.80	-10	12,402	-0.08%
2021/07/21	2	36.80	21	36.88	36.45	-19	12,772	-0.15%
2021/07/20	6	36.93	6	36.95	36.85	0	13,624	0.00%
2021/07/19	1	37.40	3	37.50	37.50	-2	14,204	-0.01%
2021/07/16	5	37.89	2	37.63	37.60	3	14,660	0.02%
2021/07/15	1	37.80	8	37.54	38.05	-7	15,033	-0.05%
2021/07/14	7	36.92	15	36.80	36.60	-8	15,345	-0.05%
2021/07/13	0	0.00	6	37.47	37.40	-6	16,141	-0.04%
2021/07/12	2	37.80	0	0.00	37.80	2	16,954	0.01%
2021/07/09	0	0.00	15	38.54	37.80	-15	17,653	-0.09%
2021/07/08	15	37.81	15	37.85	37.95	0	17,835	0.00%
2021/07/07	5	38.39	7	39.00	38.15	-2	18,004	-0.01%
2021/07/06	6	38.48	1.2	38.93	38.30	4.8	18,135	0.03%
2021/07/05	10	39.38	8	39.93	39.75	2	18,084	0.01%
2021/07/02	0	0.00	0.1	39.20	38.85	-0.1	18,091	0.00%
2021/07/01	19	39.12	2.1	39.09	38.45	17	18,302	0.09%
2021/06/30	2	39.35	3	39.48	39.30	-1	18,294	-0.01%
2021/06/29	13	39.89	5	40.32	39.20	8	18,468	0.04%
2021/06/28	9	41.27	4	41.38	41.05	5	18,540	0.03%
2021/06/25	2	40.90	3	41.37	40.50	-1	18,401	-0.01%
2021/06/24	3.2	41.03	5	40.89	40.85	-1.8	18,544	-0.01%
2021/06/23	4.8	40.56	6	40.51	40.80	-1.2	18,455	-0.01%
2021/06/22	7	40.08	8	39.89	39.50	-1	18,352	-0.01%
2021/06/21	11	39.20	8	40.05	40.35	3	18,246	0.02%
2021/06/18	5	40.62	4	41.15	39.95	1	18,080	0.01%
2021/06/17	4	40.00	9	40.27	40.60	-5	17,986	-0.03%
2021/06/16	9	40.74	3	40.80	40.10	6	17,926	0.03%
2021/06/15	13	41.53	13	41.65	41.95	0	17,718	0.00%
2021/06/11	4	39.13	14	39.34	40.00	-10	17,336	-0.06%
2021/06/10	12	37.39	5	37.63	38.15	7	17,007	0.04%
2021/06/09	7	37.11	16	37.48	37.20	-9	16,904	-0.05%
2021/06/08	3.1	36.14	4	36.00	36.30	-0.9	16,667	-0.01%
2021/06/07	4	35.46	8	35.61	35.85	-4	16,735	-0.02%
2021/06/04	5	36.88	31	36.98	36.65	-26	16,664	-0.16%
2021/06/03	3	37.03	10	36.94	37.25	-7	16,671	-0.04%
2021/06/02	3	36.72	3	37.13	36.40	0	16,689	0.00%
2021/06/01	6.6	37.53	15	37.92	37.25	-8.4	16,592	-0.05%
2021/05/31	22	36.90	3	36.60	37.05	19	16,440	0.12%
2021/05/28	21	36.75	5	36.89	36.40	16	16,429	0.10%
2021/05/27	4	35.98	12	35.85	36.20	-8	16,365	-0.05%
2021/05/26	14	35.51	6	35.85	35.75	8	16,338	0.05%
2021/05/25	10	35.62	6	35.64	35.50	4	16,250	0.02%
2021/05/24	6	35.34	6	35.33	35.25	0	16,189	0.00%
2021/05/21	5	34.55	7	34.69	34.65	-2	16,131	-0.01%
2021/05/20	10	34.20	12	34.70	33.70	-2	16,144	-0.01%
2021/05/19	3	33.73	3	33.90	34.25	0	15,972	0.00%
2021/05/18	5	33.86	10	33.68	34.25	-5	15,837	-0.03%
2021/05/17	22	32.78	36	32.52	32.10	-14	15,722	-0.09%
2021/05/14	14.3	34.98	16	35.09	34.50	-1.7	15,490	-0.01%
2021/05/13	22	35.60	15	35.67	35.05	7	15,242	0.05%
2021/05/12	33	37.75	32	38.25	36.25	1	14,940	0.01%
2021/05/11	36	38.43	8.7	38.64	38.00	27.3	14,462	0.19%
2021/05/10	4	40.70	3	40.88	40.55	1	14,152	0.01%
2021/05/07	5	40.59	24	40.93	40.50	-19	14,117	-0.13%
2021/05/06	2	39.75	3	40.10	39.65	-1	13,953	-0.01%
2021/05/05	20	40.30	23.6	40.15	39.45	-3.6	13,762	-0.03%
2021/05/04	36	40.63	25.1	40.88	40.60	11	13,491	0.08%
2021/05/03	16.2	42.45	31	42.96	42.15	-14.9	12,947	-0.11%
2021/04/29	28	42.53	12	43.20	41.60	16	12,558	0.13%
2021/04/28	16	44.20	24.2	44.37	43.10	-8.2	12,112	-0.07%
2021/04/27	23	43.03	26	43.28	43.15	-3	11,739	-0.03%
2021/04/26	30.1	44.39	30	44.56	44.70	0.1	11,342	0.00%
2021/04/23	11	40.52	33.6	40.68	41.80	-22.6	10,462	-0.22%
2021/04/22	29	39.19	17	40.15	38.00	12	9,884	0.12%
2021/04/21	21	40.90	31	41.42	40.60	-10	9,433	-0.11%
2021/04/20	168	39.22	162	39.59	39.95	6	9,050	0.07%	大買/大賣/
2021/04/19	62	40.67	30	41.13	40.10	32	8,710	0.37%
2021/04/16	26	38.62	55	38.75	39.45	-29	7,903	-0.37%
2021/04/15	35	35.66	36.9	35.54	35.90	-1.9	7,040	-0.03%
2021/04/14	8	32.56	13	33.00	32.65	-5	6,352	-0.08%
2021/04/13	7.1	33.42	21	33.51	33.10	-13.9	6,203	-0.22%
2021/04/12	3	32.35	17.6	32.40	32.80	-14.6	5,987	-0.24%
2021/04/09	0	0.00	1	31.60	31.50	-1	5,789	-0.02%
2021/04/08	3	31.60	5	31.52	31.45	-2	5,763	-0.03%
2021/04/07	3	31.72	11	31.92	31.45	-8	5,728	-0.14%
2021/04/06	4	31.00	12	31.08	30.95	-8	5,545	-0.14%
2021/04/01	13	31.21	15	31.20	31.20	-2	5,507	-0.04%
2021/03/31	13.6	30.92	19.1	30.74	30.85	-5.5	5,291	-0.10%
2021/03/30	0	0.00	50	29.60	29.70	-50	5,047	-0.99%
2021/03/29	4	29.54	38	29.76	29.70	-34	5,032	-0.68%
2021/03/26	0	0.00	4	28.95	28.85	-4	4,899	-0.08%
2021/03/25	3	29.00	2	28.95	28.90	1	4,959	0.02%
2021/03/24	3	29.05	4	29.05	29.05	-1	5,108	-0.02%
2021/03/23	4	28.90	5	29.10	29.00	-1	5,115	-0.02%
2021/03/22	2	29.35	0	0.00	29.20	2	5,117	0.04%
2021/03/19	7	28.81	0	0.00	29.10	7	5,107	0.14%
2021/03/18	3	28.50	10	28.55	28.55	-7	5,078	-0.14%
2021/03/17	23	28.73	0	0.00	28.50	23	5,164	0.45%
2021/03/16	0	0.00	4	29.03	28.80	-4	5,284	-0.08%
2021/03/15	13	28.75	0	0.00	28.70	13	5,431	0.24%
2021/03/12	22	28.80	2	28.83	28.75	20	5,570	0.36%
2021/03/11	1	29.10	24.1	29.07	29.00	-23.1	5,683	-0.41%
2021/03/10	0	0.00	5	28.50	28.50	-5	5,756	-0.09%
2021/03/09	3	27.95	0	0.00	28.05	3	5,996	0.05%
2021/03/08	8	27.97	21	28.15	28.10	-13	6,033	-0.22%
2021/03/05	8	28.54	3	28.60	28.55	5	6,024	0.08%
2021/03/04	10.2	28.80	0	0.00	28.80	10.2	6,133	0.17%
2021/03/03	5	29.14	1	29.10	29.30	4	6,148	0.07%
2021/03/02	4	29.30	5	28.85	28.60	-1	6,130	-0.02%
2021/02/26	0	0.00	3	29.00	29.00	-3	6,252	-0.05%
2021/02/25	0	0.00	16	29.15	29.15	-16	6,251	-0.26%
2021/02/24	15	28.88	0	0.00	28.75	15	6,335	0.24%
2021/02/23	13	29.05	0	0.00	29.05	13	6,537	0.20%
2021/02/22	0	0.00	56	29.32	29.35	-56	6,546	-0.86%
2021/02/19	2	28.30	0	0.00	28.30	2	6,546	0.03%
2021/02/17	1	28.30	0	0.00	28.55	1	6,536	0.02%
2021/02/05	4	28.04	5	28.00	28.00	-1	6,498	-0.02%
2021/02/04	0	0.00	1	28.30	28.15	-1	6,480	-0.02%
2021/02/03	0	0.00	31.1	28.40	28.35	-31.1	6,522	-0.48%
2021/02/02	2	28.15	0	0.00	28.30	2	6,595	0.03%
2021/02/01	41	28.02	0	0.00	28.00	41	6,638	0.62%
2021/01/29	11	28.07	41	28.33	28.45	-30	6,598	-0.45%
2021/01/28	11	27.95	0	0.00	28.00	11	6,538	0.17%
2021/01/27	23	28.06	0	0.00	28.20	23	6,506	0.35%
2021/01/26	15	27.97	0	0.00	28.00	15	6,491	0.23%
2021/01/22	10	27.85	0	0.00	27.85	10	6,458	0.15%
2021/01/21	5.1	28.05	1	28.05	28.00	4.1	6,408	0.06%
2021/01/20	17.7	28.79	30	28.65	28.30	-12.4	6,375	-0.19%
2021/01/19	15	29.18	0	0.00	29.15	15	6,314	0.24%
2021/01/18	6	29.40	1	29.35	29.40	5	6,285	0.08%
2021/01/15	13	29.67	21	29.91	29.80	-8	6,253	-0.13%
2021/01/14	3	30.00	24	30.28	30.10	-21	6,205	-0.34%
2021/01/13	10	29.45	0	0.00	29.75	10	6,175	0.16%
2021/01/12	11	29.90	5	29.60	29.40	6	6,141	0.10%
2021/01/11	0	0.00	3	30.25	30.10	-3	6,098	-0.05%
2021/01/08	8	29.72	9	30.10	29.55	-1	6,060	-0.02%
2021/01/07	4	30.16	0	0.00	29.95	4	5,996	0.07%
2021/01/06	15	30.18	3	30.12	30.00	12	5,955	0.20%
2021/01/05	9.1	30.85	0	0.00	30.85	9.1	5,853	0.16%
2021/01/04	6	31.38	4	31.18	31.40	2	5,805	0.03%
2020/12/31	6	30.79	1	30.90	30.75	5	5,767	0.09%
2020/12/30	0	0.00	12	31.23	31.25	-12	5,816	-0.21%
2020/12/29	12	31.35	0	0.00	31.30	12	5,781	0.21%
2020/12/28	0	0.00	14	31.03	31.20	-14	5,705	-0.25%
2020/12/25	2	30.55	3	30.85	30.55	-1	5,630	-0.02%
2020/12/24	4	30.40	5	30.55	30.30	-1	5,600	-0.02%
2020/12/23	8	30.10	1	30.00	30.30	7	5,603	0.12%
2020/12/22	20	30.44	0	0.00	30.05	20	5,630	0.36%
2020/12/21	10	30.57	3	30.55	30.70	7	5,620	0.12%
2020/12/18	2	31.95	12	31.90	31.35	-10	5,590	-0.18%
2020/12/17	17	31.16	5	31.25	31.20	12	5,477	0.22%
2020/12/16	0	0.00	7	31.06	31.25	-7	5,463	-0.13%
2020/12/15	10	30.79	3	30.65	30.55	7	5,455	0.13%
2020/12/14	0	0.00	15	31.40	31.45	-15	5,418	-0.28%
2020/12/11	12	31.65	0	0.00	30.90	12	5,397	0.22%
2020/12/10	4	32.19	0	0.00	31.60	4	5,361	0.07%
2020/12/09	4	32.46	36	32.41	32.45	-32	5,222	-0.61%
2020/12/08	5	32.36	17	32.37	31.80	-12	5,085	-0.24%
2020/12/07	5	31.35	5	31.46	31.70	0	5,005	0.00%
2020/12/04	10	31.66	2	31.45	31.30	8	4,944	0.16%
2020/12/03	2	32.48	15	32.26	32.05	-13	4,829	-0.27%
2020/12/02	7	31.54	2	31.50	31.50	5	4,736	0.11%
2020/12/01	4	31.33	6	31.58	31.30	-2	4,723	-0.04%
2020/11/30	1	31.35	8	31.43	31.30	-7	4,715	-0.15%
2020/11/27	0	0.00	5	31.09	31.00	-5	4,718	-0.11%
2020/11/26	4	30.90	5	30.73	30.95	-1	4,708	-0.02%
2020/11/25	9	30.86	21	31.00	30.60	-12	4,826	-0.25%
2020/11/24	2	30.10	0	0.00	30.10	2	4,702	0.04%
2020/11/23	0	0.00	2	30.43	30.25	-2	4,833	-0.04%
2020/11/20	0	0.00	10	30.13	30.45	-10	4,811	-0.21%
2020/11/19	1	29.70	3	29.75	29.50	-2	4,603	-0.04%
2020/11/18	0	0.00	12	29.48	29.40	-12	4,566	-0.26%
2020/11/16	1	28.65	0	0.00	28.55	1	4,604	0.02%
2020/11/13	11	28.55	0	0.00	28.60	11	4,612	0.24%
2020/11/12	1	28.75	0	0.00	28.80	1	4,618	0.02%
2020/11/11	0	0.00	0.1	29.15	29.15	-0.1	4,650	0.00%
2020/11/10	0	0.00	3.1	29.25	29.30	-3.1	4,643	-0.07%
2020/11/09	1	28.80	1	28.70	28.60	0	4,601	0.00%
2020/11/06	1	29.00	0	0.00	28.80	1	4,597	0.02%
2020/11/05	0	0.00	6	28.90	28.95	-6	4,625	-0.13%
2020/11/02	0	0.00	3	28.55	28.40	-3	4,922	-0.06%
2020/10/30	0	0.00	1	28.55	28.70	-1	4,970	-0.02%
2020/10/29	10	28.67	2	28.65	28.80	8	5,076	0.16%
2020/10/28	4	29.20	0	0.00	29.00	4	5,093	0.08%
2020/10/27	0	29.50	5	29.30	29.25	-5	5,119	-0.10%
2020/10/23	0	0.00	2	28.80	28.75	-2	5,166	-0.04%
2020/10/22	1	28.70	0	0.00	28.70	1	5,302	0.02%
2020/10/20	1	28.90	25	28.82	28.70	-24	5,507	-0.44%
2020/10/19	0	0.00	6	29.00	28.80	-6	5,572	-0.11%
2020/10/16	38	28.65	0	0.00	28.60	38	5,630	0.67%
2020/10/15	3	29.05	5	29.30	29.00	-2	5,689	-0.04%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/12	1	29.15	0	0.00	29.20	1	5,949	0.02%
2020/10/07	0	0.00	5	29.64	29.50	-5	6,051	-0.08%
2020/10/05	0	0.00	1	28.80	28.90	-1	6,176	-0.02%
2020/09/29	1	28.60	3	28.60	28.60	-2	6,436	-0.03%
2020/09/28	7	28.56	10	28.55	28.45	-3	6,627	-0.05%
2020/09/25	13	28.19	0	0.00	28.35	13	6,782	0.19%
2020/09/24	16	28.75	2	28.55	28.35	14	6,839	0.20%
2020/09/23	6	29.45	0	0.00	29.30	6	6,911	0.09%
2020/09/22	5	29.99	0	0.00	29.60	5	7,288	0.07%
2020/09/18	3	30.15	1	30.20	30.10	2	7,613	0.03%
2020/09/17	11	30.29	0	0.00	30.25	11	7,653	0.14%
2020/09/16	11	30.60	1	30.90	30.50	10	7,675	0.13%
2020/09/15	1	31.00	29	30.76	30.70	-28	7,687	-0.36%
2020/09/14	26	30.30	0	0.00	30.45	26	7,913	0.33%
2020/09/11	3	30.45	0	0.00	30.25	3	8,004	0.04%
2020/09/10	5	30.66	0	0.00	30.55	5	8,207	0.06%
2020/09/09	3	30.15	12	30.89	31.00	-9	8,241	-0.11%
2020/09/08	7	30.47	1	30.50	30.45	6	8,310	0.07%
2020/09/07	7	31.33	12	31.58	31.00	-5	8,379	-0.06%
2020/09/04	6	30.14	9	30.68	30.60	-3	8,293	-0.04%
2020/09/03	6	30.61	0	0.00	30.55	6	8,287	0.07%
2020/09/02	1	30.90	135	30.85	30.80	-134	8,260	-1.62%	大賣/鉅額交易
2020/09/01	1	30.05	11	30.49	30.45	-10	8,207	-0.12%
2020/08/31	97	30.40	67	30.72	30.10	30	8,182	0.37%
2020/08/28	3	30.15	1	30.20	30.00	2	8,058	0.02%
2020/08/27	4	30.29	0	0.00	29.80	4	8,063	0.05%
2020/08/26	0	0.00	3	29.85	30.05	-3	7,941	-0.04%
2020/08/24	1	29.00	6	28.84	28.90	-5	7,983	-0.06%
2020/08/20	22	28.27	0	0.00	28.10	22	8,171	0.27%
2020/08/19	4	29.55	0	0.00	29.40	4	8,176	0.05%
2020/08/18	14	29.88	0	0.00	29.75	14	8,281	0.17%
2020/08/17	1	30.05	5	30.20	30.20	-4	8,289	-0.05%
2020/08/14	0	0.00	1	30.00	30.00	-1	8,261	-0.01%
2020/08/13	33	29.74	0	0.00	29.45	33	8,271	0.40%
2020/08/12	14	29.86	0	0.00	29.75	14	8,262	0.17%
2020/08/11	0	0.00	6	30.48	30.15	-6	8,251	-0.07%
2020/08/10	3	30.35	4	30.80	30.45	-1	8,272	-0.01%
2020/08/07	15	30.18	3	30.15	30.10	12	8,296	0.14%
2020/08/06	1	31.45	10	31.17	31.05	-9	8,239	-0.11%
2020/08/05	4	30.25	2	30.25	30.25	2	8,120	0.02%
2020/08/04	5	30.30	2	30.60	30.35	3	8,116	0.04%
2020/08/03	2	29.85	0	0.00	29.85	2	8,021	0.02%
2020/07/30	2	30.00	0	0.00	29.90	2	8,131	0.02%
2020/07/29	3	29.40	10	29.20	29.50	-7	8,105	-0.09%
2020/07/28	6.2	29.28	1	28.95	28.95	5.2	8,104	0.06%
2020/07/27	27	30.20	3	30.40	30.05	24	8,020	0.30%
2020/07/24	7	31.43	3	31.35	30.75	4	7,968	0.05%
2020/07/23	38	31.12	0	0.00	30.90	38	7,898	0.48%
2020/07/22	12	31.25	0	0.00	31.25	12	7,899	0.15%
2020/07/20	0	0.00	1	31.75	31.50	-1	7,808	-0.01%
2020/07/17	4	30.95	0	0.00	31.00	4	7,761	0.05%
2020/07/16	5	31.45	1	31.00	31.15	4	7,761	0.05%
2020/07/15	20	30.93	13	30.87	30.70	7	7,708	0.09%
2020/07/14	2	30.98	0	0.00	31.00	2	7,806	0.03%
2020/07/13	1	31.45	0	0.00	31.80	1	7,782	0.01%
2020/07/10	10	31.85	3	32.28	31.30	7	7,843	0.09%
2020/07/09	1	32.95	2	33.00	32.90	-1	7,741	-0.01%
2020/07/08	3	33.57	104	33.40	33.45	-101	7,696	-1.31%	大賣/鉅額交易
2020/07/07	5	33.16	5	34.00	32.95	0	7,652	0.00%
2020/07/06	12	32.97	68	33.00	33.10	-56	7,565	-0.74%
2020/07/03	14	32.69	6	32.58	32.40	8	7,551	0.11%
2020/07/02	4	32.35	9	33.00	32.50	-5	7,536	-0.07%
2020/07/01	190	32.78	36	33.16	32.35	154	7,466	2.06%	大買/鉅額交易
2020/06/30	7	31.94	19	31.99	33.15	-12	7,086	-0.17%
2020/06/29	20	30.10	20	30.40	30.15	0	6,816	0.00%
2020/06/24	1	30.65	37	30.83	30.50	-36	6,829	-0.53%
2020/06/23	34	30.57	0	0.00	30.60	34	6,858	0.50%
2020/06/22	29	30.57	11	30.50	30.50	18	6,869	0.26%
2020/06/19	4	30.95	25	31.03	30.30	-21	6,947	-0.30%
2020/06/18	10	30.82	5	30.80	30.80	5	6,746	0.07%
2020/06/17	11	30.65	32	30.88	30.75	-21	6,739	-0.31%
2020/06/16	34	30.07	1	30.20	30.00	33	6,809	0.48%
2020/06/15	1	29.70	7	30.14	29.70	-6	7,172	-0.08%
2020/06/12	21	28.75	17	28.94	29.15	4	7,177	0.06%
2020/06/11	2	30.05	3	30.35	29.85	-1	7,204	-0.01%
2020/06/10	12	30.03	1	30.20	30.05	11	7,285	0.15%
2020/06/09	5	30.31	2	30.35	30.15	3	7,462	0.04%
2020/06/08	3	30.42	1	30.60	30.45	2	7,598	0.03%
2020/06/05	0	0.00	1	30.25	30.15	-1	7,587	-0.01%
2020/06/04	1	30.10	1	30.60	30.20	0	7,633	0.00%
2020/06/03	0	0.00	1	30.20	30.15	-1	7,707	-0.01%
2020/06/02	1	30.00	0	0.00	30.00	1	7,759	0.01%
2020/06/01	0	0.00	1	30.55	30.55	-1	7,836	-0.01%
2020/05/29	22	29.94	53	30.35	30.50	-31	7,867	-0.39%
2020/05/28	34	29.93	0	0.00	29.60	34	8,077	0.42%
2020/05/27	2	30.78	43	30.72	30.70	-41	8,086	-0.51%
2020/05/26	2	30.03	46	30.13	30.00	-44	8,123	-0.54%
2020/05/25	2	29.40	5	29.50	29.50	-3	8,136	-0.04%
2020/05/22	10	28.48	2	28.10	28.10	8	8,028	0.10%
2020/05/21	5.6	28.93	0	0.00	28.80	5.6	8,024	0.07%
2020/05/20	0	0.00	3	29.15	28.70	-3	8,128	-0.04%
2020/05/18	3	27.80	1	27.95	27.95	2	8,078	0.02%
2020/05/14	20	28.49	3	28.68	28.20	17	8,040	0.21%
2020/05/13	34	29.21	33	29.26	29.15	1	7,992	0.01%
2020/05/12	1	28.95	10	29.14	29.10	-9	7,979	-0.11%
2020/05/11	17	28.73	3	29.00	28.90	14	7,968	0.18%
2020/05/08	43	28.95	3	29.10	28.90	40	7,937	0.50%
2020/05/07	10	28.78	11	28.67	29.10	-1	7,925	-0.01%
2020/05/06	2	29.90	26	29.92	29.70	-24	7,842	-0.31%
2020/05/04	20	29.35	2	29.55	29.25	18	7,814	0.23%
2020/04/30	10	30.03	0	0.00	30.00	10	7,805	0.13%
2020/04/29	0.5	30.10	0	0.00	29.85	0.5	7,858	0.01%
2020/04/28	37	30.21	1	30.40	29.95	36	7,869	0.46%
2020/04/27	3	29.72	1	29.80	30.00	2	7,955	0.03%
2020/04/24	8	28.99	20	29.24	29.15	-12	7,894	-0.15%
2020/04/23	0	0.00	41	28.78	28.80	-41	7,896	-0.52%
2020/04/22	1	28.80	3	29.00	28.60	-2	7,870	-0.03%
2020/04/21	21	28.98	11	29.40	28.80	10	7,852	0.13%
2020/04/20	6	29.87	3	29.88	30.05	3	7,769	0.04%
2020/04/17	16	30.60	5	30.87	30.05	11	7,769	0.14%
2020/04/16	4	31.19	3	31.20	31.20	1	7,613	0.01%
2020/04/15	1.6	31.20	22	31.44	31.20	-20.4	7,598	-0.27%
2020/04/14	1	30.60	0	0.00	30.60	1	7,525	0.01%
2020/04/10	3	29.60	11	29.78	30.40	-8	7,528	-0.11%
2020/04/09	9	30.06	1	30.50	29.70	8	7,544	0.11%
2020/04/08	6	29.87	46	30.37	30.35	-40	7,478	-0.53%
2020/04/07	43	29.08	0	0.00	29.25	43	7,348	0.59%
2020/04/06	5	29.00	23	29.25	29.35	-18	7,284	-0.25%
2020/04/01	2.8	28.48	0	0.00	28.90	2.8	7,353	0.04%
2020/03/31	28	28.50	0	0.00	28.40	28	7,422	0.38%
2020/03/30	8	27.66	5	28.07	28.30	3	7,425	0.04%
2020/03/27	7	28.81	12	28.82	27.95	-5	7,509	-0.07%
2020/03/26	7	28.39	3	28.75	28.85	4	7,909	0.05%
2020/03/25	42	29.10	11	29.33	28.90	31	8,151	0.38%
2020/03/24	1	28.50	20	28.50	28.40	-19	8,194	-0.23%
2020/03/23	9	27.57	24	27.52	27.70	-15	8,536	-0.18%
2020/03/20	226	30.32	216	29.48	29.45	10	8,940	0.11%	大買/大賣/
2020/03/19	146	28.25	137	27.56	28.40	9	9,253	0.10%	大買/大賣/
2020/03/18	4	27.76	39	27.92	26.95	-35	8,872	-0.39%
2020/03/17	13	26.87	10	26.51	26.95	3	9,000	0.03%
2020/03/16	33	28.73	22	28.68	27.00	11	8,874	0.12%
2020/03/13	41	28.98	19	29.05	29.75	22	8,709	0.25%
2020/03/12	37	32.20	17	32.86	32.10	20	8,506	0.24%
2020/03/11	29.5	35.09	2	35.33	34.85	27.5	8,348	0.33%
2020/03/10	9	35.01	12	35.44	35.80	-3	8,328	-0.04%
2020/03/09	5	35.72	44	36.36	35.60	-39	8,248	-0.47%
2020/03/06	10	37.40	15	37.38	37.55	-5	8,123	-0.06%
2020/03/05	21	37.06	8	37.58	36.90	13	8,060	0.16%
2020/03/04	13	37.72	9	37.64	37.65	4	7,951	0.05%
2020/03/03	4	37.85	1.1	37.04	37.45	2.9	7,867	0.04%
2020/03/02	1	35.90	1	36.40	36.40	0	7,673	0.00%
2020/02/27	5	35.74	0	0.00	35.00	5	7,547	0.07%
2020/02/26	4	35.00	1	36.45	36.50	3	7,373	0.04%
2020/02/24	1	35.10	0	0.00	34.90	1	7,183	0.01%
2020/02/21	5	35.85	25	35.90	35.45	-20	7,171	-0.28%
2020/02/20	6	35.02	2	35.05	35.30	4	7,060	0.06%
2020/02/18	5	34.70	20	34.98	34.75	-15	7,057	-0.21%
2020/02/17	25	34.43	0	0.00	34.60	25	7,086	0.35%
2020/02/14	0	0.00	15	34.45	34.40	-15	7,082	-0.21%
2020/02/13	10	34.35	0.1	34.40	34.15	9.9	7,087	0.14%
2020/02/12	2	34.20	2	34.15	34.15	0	7,121	0.00%
2020/02/11	1	33.85	0	0.00	34.00	1	7,123	0.01%
2020/02/10	3	33.30	14	33.16	33.05	-11	7,237	-0.15%
2020/02/07	5.4	33.48	4	33.50	33.35	1.4	7,243	0.02%
2020/02/05	5.2	33.68	3	33.85	33.60	2.2	7,244	0.03%
2020/02/04	8	33.44	0	0.00	33.50	8	7,220	0.11%
2020/02/03	5	32.40	10	32.62	33.00	-5	7,249	-0.07%
2020/01/31	11	34.24	1	34.55	34.25	10	7,189	0.14%
2020/01/30	5	34.40	26	34.71	34.20	-21	7,193	-0.29%
2020/01/20	7	37.81	5	37.65	37.55	2	7,143	0.03%
2020/01/17	0	0.00	10	37.99	37.80	-10	7,229	-0.14%
2020/01/15	0	0.00	6	37.98	37.35	-6	7,445	-0.08%
2020/01/14	11	37.49	4	37.59	37.80	7	7,433	0.09%
2020/01/13	6	37.08	13	37.02	37.50	-7	7,430	-0.09%
2020/01/10	9	36.55	1	36.50	36.65	8	7,450	0.11%
2020/01/09	0	0.00	1	36.65	36.95	-1	7,461	-0.01%
2020/01/08	1	36.55	6	36.68	36.15	-5	7,466	-0.07%
2020/01/07	15	37.80	1	38.40	37.00	14	7,476	0.19%
2020/01/06	1	38.20	2	38.30	38.20	-1	7,443	-0.01%
2020/01/03	6	38.35	0	0.00	38.15	6	7,509	0.08%
2020/01/02	8	38.49	0	0.00	38.35	8	7,550	0.11%
2019/12/31	3	38.45	3	38.47	38.45	0	7,597	0.00%
2019/12/30	4	38.39	24	38.41	38.35	-20	7,685	-0.26%
2019/12/27	7	38.85	5	38.96	38.50	2	7,650	0.03%
2019/12/26	24	38.66	27	38.45	38.40	-3	7,510	-0.04%
2019/12/25	10.2	39.07	16	39.46	38.90	-5.9	7,446	-0.08%
2019/12/24	7	39.09	14	38.88	38.75	-7	7,452	-0.09%
2019/12/23	50	39.65	72	39.88	39.20	-22	7,343	-0.30%
2019/12/20	35	39.03	29	39.06	39.00	6	6,899	0.09%
2019/12/19	10	38.33	7	38.35	38.50	3	6,622	0.05%
2019/12/18	109.2	39.08	49	38.74	38.10	60.2	6,490	0.93%	大買/
2019/12/17	42	38.34	74	38.37	38.00	-32	6,134	-0.52%
2019/12/16	29	37.64	79	37.82	39.10	-50	5,802	-0.86%
2019/12/13	7	35.62	0	0.00	35.55	7	5,577	0.13%
2019/12/12	23	36.40	18	36.82	36.40	5	5,540	0.09%
2019/12/11	10	35.85	0	0.00	35.70	10	5,287	0.19%
2019/12/10	1	35.75	3	35.65	35.45	-2	5,328	-0.04%
2019/12/09	3	35.12	3	35.05	35.10	0	5,418	0.00%
2019/12/06	0	0.00	8	35.96	35.50	-8	5,434	-0.15%
2019/12/05	0	0.00	6	35.81	35.85	-6	5,489	-0.11%
2019/12/04	2	35.15	40	35.14	35.15	-38	5,506	-0.69%
2019/12/03	4	35.23	0	0.00	35.45	4	5,542	0.07%
2019/12/02	3	35.30	3	35.35	35.40	0	5,569	0.00%
2019/11/29	2	35.20	2	35.55	35.05	0	5,542	0.00%
2019/11/28	8	35.39	4	35.60	35.35	4	5,538	0.07%
2019/11/27	5	35.96	11	35.93	35.90	-6	5,556	-0.11%
2019/11/26	3	35.20	0	0.00	35.20	3	5,461	0.05%
2019/11/22	0	0.00	1	34.85	34.85	-1	5,519	-0.02%
2019/11/21	10	34.51	0	0.00	34.75	10	5,528	0.18%
2019/11/20	1	34.80	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.15	1	35.50	35.10	0	5,512	0.00%
2019/11/18	2	35.30	7	35.36	35.50	-5	5,514	-0.09%
2019/11/15	1	34.85	1	34.95	34.85	0	5,509	0.00%
2019/11/14	3	34.93	9	34.38	34.35	-6	5,518	-0.11%
2019/11/13	1	35.00	0	0.00	34.95	1	5,520	0.02%
2019/11/12	0	0.00	1	34.80	35.05	-1	5,576	-0.02%
2019/11/11	6	34.80	7	34.83	34.65	-1	5,626	-0.02%
2019/11/08	1.2	35.85	0	0.00	35.75	1.2	5,640	0.02%
2019/11/07	25	35.83	5	35.55	36.10	20	5,692	0.35%
2019/11/06	41	37.08	0	0.00	36.90	41	5,686	0.72%
2019/11/05	0	0.00	43	37.85	37.50	-43	5,984	-0.72%
2019/11/04	60	37.33	11	37.38	37.30	49	6,019	0.81%
2019/11/01	4	36.80	0	0.00	37.30	4	6,039	0.07%
2019/10/31	7	36.87	3	36.80	36.80	4	6,132	0.07%
2019/10/30	0	0.00	1	37.85	37.50	-1	6,142	-0.02%
2019/10/29	19	37.61	0	0.00	37.50	19	6,135	0.31%
2019/10/28	8	38.17	5	38.20	37.90	3	6,209	0.05%
2019/10/25	8	38.81	2	38.70	38.75	6	6,201	0.10%
2019/10/24	0	0.00	2	39.13	39.25	-2	6,162	-0.03%
2019/10/23	8	38.72	24	38.87	38.50	-16	6,182	-0.26%
2019/10/22	6	38.28	1	37.95	38.00	5	6,083	0.08%
2019/10/21	1	38.20	1	38.00	38.10	0	6,093	0.00%
2019/10/18	1	37.90	5	38.45	37.90	-4	6,115	-0.07%
2019/10/17	0	0.00	20	38.00	38.10	-20	6,146	-0.33%
2019/10/16	1	37.85	0	0.00	37.50	1	6,336	0.02%
2019/10/14	3	38.12	6	38.23	38.25	-3	6,572	-0.05%
2019/10/09	40	38.10	46	38.48	37.70	-6	6,532	-0.09%
2019/10/08	0	0.00	12	38.20	38.25	-12	6,479	-0.19%
2019/10/07	1	37.70	36	37.79	37.50	-35	6,469	-0.54%
2019/10/04	3	37.25	15	37.28	36.85	-12	6,431	-0.19%
2019/10/03	20	36.20	0	0.00	36.45	20	6,430	0.31%
2019/10/02	0	0.00	0.5	36.20	36.05	-0.5	6,775	-0.01%
2019/10/01	10	36.15	1	36.10	36.15	9	6,792	0.13%
2019/09/27	14	35.93	0	0.00	35.50	14	6,765	0.21%
2019/09/26	1	37.00	1	37.00	36.70	0	6,700	0.00%
2019/09/25	14	36.78	0	0.00	36.65	14	6,722	0.21%
2019/09/24	16	37.74	0	0.00	37.60	16	6,712	0.24%
2019/09/23	1	38.10	0	0.00	37.65	1	6,702	0.01%
2019/09/20	2	37.88	4	37.86	37.70	-2	6,702	-0.03%
2019/09/19	55	37.75	0	0.00	37.50	55	6,640	0.83%
2019/09/18	5	38.13	60	38.47	38.55	-55	6,601	-0.83%
2019/09/17	1	37.35	3	37.23	36.65	-2	6,243	-0.03%
2019/09/16	2	37.15	2	36.90	37.10	0	6,305	0.00%
2019/09/12	21	36.95	0	0.00	37.05	21	6,354	0.33%
2019/09/11	1	37.20	2	36.75	37.25	-1	6,393	-0.02%
2019/09/10	1	36.00	1	36.65	35.85	0	6,314	0.00%
2019/09/09	15	36.74	4	36.79	36.75	11	6,308	0.17%
2019/09/06	3	35.83	6	36.18	36.20	-3	6,293	-0.05%
2019/09/05	3	35.60	4	35.56	35.50	-1	6,436	-0.02%
2019/09/02	2	34.50	1	34.55	34.90	1	6,591	0.02%
2019/08/30	1	34.80	1	35.15	34.75	0	6,617	0.00%
2019/08/29	0	0.00	3	34.82	34.60	-3	6,662	-0.05%
2019/08/27	7	34.70	1	34.40	34.40	6	6,781	0.09%
2019/08/23	0	0.00	1	34.30	34.10	-1	6,811	-0.01%
2019/08/22	0	0.00	6	34.16	34.05	-6	6,845	-0.09%
2019/08/21	0	0.00	50	34.03	33.95	-50	6,878	-0.73%
2019/08/20	0	0.00	2.4	33.92	33.75	-2.4	6,914	-0.03%
2019/08/16	1	34.00	2	34.03	34.20	-1	6,984	-0.01%
2019/08/15	1	33.40	2	34.15	33.70	-1	7,001	-0.01%
2019/08/14	3	33.35	3	33.28	33.25	0	7,095	0.00%
2019/08/13	9	32.56	0	0.00	32.65	9	7,071	0.13%
2019/08/08	75	33.08	14	33.01	32.85	61	7,143	0.85%
2019/08/07	9	33.03	12	32.93	33.00	-3	7,184	-0.04%
2019/08/06	5	35.51	1	35.90	35.85	4	7,017	0.06%
2019/08/05	1	36.40	5	36.55	36.40	-4	7,074	-0.06%
2019/08/02	6	36.82	0	0.00	36.80	6	7,279	0.08%
2019/08/01	9	38.37	8	38.05	37.95	1	7,349	0.01%
2019/07/31	3	39.08	9	38.80	38.85	-6	7,567	-0.08%
2019/07/30	22	39.29	24	39.33	38.75	-2	7,993	-0.03%
2019/07/29	2	40.30	18	40.88	40.10	-16	7,996	-0.20%
2019/07/26	19	40.11	0	0.00	40.25	19	8,005	0.24%
2019/07/25	3.1	40.21	4.1	40.11	40.25	-1	8,165	-0.01%
2019/07/24	0	0.00	5	39.64	39.35	-5	8,097	-0.06%
2019/07/23	0	0.00	2	39.70	39.50	-2	8,160	-0.02%
2019/07/22	1	39.45	1	39.30	39.25	0	8,204	0.00%
2019/07/19	5	39.24	5	39.48	39.15	0	8,258	0.00%
2019/07/18	12	40.13	2	40.60	39.55	10	8,268	0.12%
2019/07/17	5	39.86	46	40.31	40.55	-41	8,135	-0.50%
2019/07/16	2	39.33	2	39.40	39.40	0	8,035	0.00%
2019/07/12	0	0.00	1	39.50	38.90	-1	8,342	-0.01%
2019/07/11	13	39.26	3	39.17	39.20	10	8,562	0.12%
2019/07/10	5	38.65	1	38.65	38.65	4	8,614	0.05%
2019/07/09	2	38.63	12	38.65	38.65	-10	8,828	-0.11%
2019/07/08	52	39.03	12	39.40	39.00	40	9,049	0.44%
2019/07/05	2	37.40	1	37.20	37.50	1	9,086	0.01%
2019/07/03	0	0.00	1	37.25	37.00	-1	10,571	-0.01%
2019/07/02	3	37.25	11	37.35	37.35	-8	10,901	-0.07%
2019/07/01	1	36.90	1	36.85	36.85	0	11,031	0.00%
2019/06/28	1	36.55	0	0.00	36.55	1	11,361	0.01%
2019/06/27	1	36.70	1	36.95	36.70	0	11,501	0.00%
2019/06/25	11	37.95	11	37.10	36.75	0	11,834	0.00%
2019/06/24	2	37.40	0	0.00	37.40	2	11,963	0.02%
2019/06/21	3	37.30	11	37.21	37.20	-8	12,065	-0.07%
2019/06/20	0	0.00	3	37.40	37.10	-3	12,189	-0.02%
2019/06/19	12	36.86	11	37.00	37.05	1	12,635	0.01%
2019/06/18	1	36.10	45	36.46	36.10	-44	12,760	-0.34%
2019/06/17	0	0.00	4	37.01	36.50	-4	13,098	-0.03%
2019/06/14	3	36.90	23	37.02	36.90	-20	13,916	-0.14%
2019/06/13	5	37.21	31	37.08	36.80	-26	14,624	-0.18%
2019/06/12	3	36.10	1	36.25	36.25	2	14,754	0.01%
2019/06/11	5	35.92	11	35.85	36.00	-6	14,900	-0.04%
2019/06/10	0	0.00	10	35.50	35.50	-10	14,813	-0.07%
2019/06/06	2	34.90	3	34.95	34.95	-1	14,843	-0.01%
2019/06/05	43	35.58	20	35.00	34.85	23	14,952	0.15%
2019/06/04	0	0.00	1	35.40	35.15	-1	14,982	-0.01%
2019/06/03	7	35.09	2	35.65	35.10	5	15,244	0.03%
2019/05/31	21	36.48	1	36.50	36.10	20	15,195	0.13%
2019/05/27	10	35.80	0	0.00	35.80	10	15,658	0.06%
2019/05/24	45	36.32	0	0.00	36.15	45	16,081	0.28%
2019/05/23	2	35.60	1	35.50	35.65	1	16,183	0.01%
2019/05/22	1	36.40	2	36.68	36.10	-1	16,253	-0.01%
2019/05/21	2	35.88	6	36.18	36.65	-4	16,356	-0.02%
2019/05/20	7	34.56	0	0.00	34.55	7	16,304	0.04%
2019/05/17	4	34.90	9	34.55	34.55	-5	16,364	-0.03%
2019/05/16	7	35.75	0	0.00	35.50	7	16,401	0.04%
2019/05/15	7	36.64	6	36.65	36.70	1	16,463	0.01%
2019/05/14	7	35.49	1	35.25	35.65	6	16,506	0.04%
2019/05/13	7.5	35.99	0	0.00	35.40	7.5	16,473	0.05%
2019/05/10	11	36.66	3	37.23	36.45	8	16,462	0.05%
2019/05/09	4	37.75	5	37.82	37.20	-1	16,372	-0.01%
2019/05/08	9	37.75	5	37.70	37.50	4	16,549	0.02%
2019/05/07	36	39.27	31	39.61	39.20	5	16,842	0.03%
2019/05/06	2	41.60	1	42.15	41.50	1	16,539	0.01%
2019/05/03	5	42.85	0	0.00	42.90	5	16,507	0.03%
2019/05/02	10	42.51	8	43.02	43.05	2	16,608	0.01%
2019/04/30	0	0.00	8	41.00	41.80	-8	16,598	-0.05%
2019/04/29	3	40.95	6	41.56	41.20	-3	16,873	-0.02%
2019/04/26	12	41.52	7	41.54	41.20	5	16,896	0.03%
2019/04/25	2	41.90	5	42.03	42.00	-3	17,209	-0.02%
2019/04/24	1	42.45	10.2	42.50	42.45	-9.2	17,234	-0.05%
2019/04/23	15	42.54	2	42.58	42.60	13	17,276	0.08%
2019/04/22	3	43.07	4	43.56	43.15	-1	17,522	-0.01%
2019/04/19	5	42.64	31	43.07	42.70	-26	17,712	-0.15%
2019/04/18	25	43.30	21	42.71	42.15	4	17,796	0.02%
2019/04/17	24	45.00	46	45.32	44.30	-22	17,877	-0.12%
2019/04/16	6	44.00	8	44.12	44.50	-2	17,684	-0.01%
2019/04/15	31	43.73	50	43.91	43.90	-19	17,630	-0.11%
2019/04/12	62	43.74	42	43.85	43.75	20	17,456	0.11%
2019/04/11	47	43.33	9	43.26	43.00	38	17,228	0.22%
2019/04/10	111	43.97	152	44.41	44.25	-41	16,912	-0.24%	大買/大賣/
2019/04/09	15	41.17	25	41.91	42.00	-10	15,995	-0.06%
2019/04/08	23	41.62	17	41.43	40.90	6	15,740	0.04%
2019/04/03	20	40.51	17	40.48	40.45	3	15,536	0.02%
2019/04/02	23	40.95	14.5	41.06	40.80	8.5	15,407	0.06%
2019/04/01	15	40.17	7	40.40	40.15	8	15,066	0.05%
2019/03/29	25	40.02	16	40.08	39.95	9	14,931	0.06%
2019/03/28	7	39.51	5	39.60	39.55	2	14,844	0.01%
2019/03/27	9	39.92	9	39.98	39.85	0	14,968	0.00%
2019/03/26	5	39.45	0	0.00	39.20	5	14,863	0.03%
2019/03/25	11.1	39.32	0	0.00	38.85	11.1	14,975	0.07%
2019/03/22	28	41.14	37	41.17	40.60	-9	14,881	-0.06%
2019/03/21	19	40.29	13	40.31	40.10	6	14,527	0.04%
2019/03/20	17	40.28	19	40.53	40.35	-2	14,483	-0.01%
2019/03/19	59.1	41.45	58	41.34	39.55	1.1	14,288	0.01%
2019/03/18	36	39.50	67	40.13	41.15	-31	13,620	-0.23%
2019/03/15	3	37.28	5	37.63	37.45	-2	13,140	-0.02%
2019/03/14	6	36.86	10	36.87	36.80	-4	12,936	-0.03%
2019/03/13	0	0.00	14	36.39	36.20	-14	13,061	-0.11%
2019/03/12	16	36.48	2	36.00	36.00	14	13,193	0.11%
2019/03/11	2.1	36.35	0	0.00	36.25	2.1	13,291	0.02%
2019/03/08	1	35.35	0	0.00	36.00	1	13,536	0.01%
2019/03/07	13	35.74	11	35.90	35.60	2	14,841	0.01%
2019/03/06	2	37.45	8	37.44	37.25	-6	15,111	-0.04%
2019/03/05	3.1	37.60	3	37.97	37.50	0.1	15,338	0.00%
2019/03/04	0	0.00	13	37.82	37.90	-13	15,348	-0.08%
2019/02/27	4	36.79	0	0.00	36.80	4	15,395	0.03%
2019/02/26	3	37.52	1	37.55	37.45	2	15,447	0.01%
2019/02/25	17	38.03	29	38.24	38.00	-12	15,655	-0.08%
2019/02/22	11	37.12	7	36.99	37.10	4	15,441	0.03%
2019/02/21	1	36.90	1	36.55	36.55	0	15,576	0.00%
2019/02/20	4.1	37.19	9	37.18	37.00	-4.9	15,698	-0.03%
2019/02/19	10.1	36.35	10	36.55	36.55	0.1	15,945	0.00%
2019/02/18	2	35.68	4	35.95	35.90	-2	16,167	-0.01%
2019/02/15	9	35.52	12	35.34	35.35	-3	16,495	-0.02%
2019/02/14	1	36.50	3	36.67	36.50	-2	17,457	-0.01%
2019/02/13	28	36.61	2	36.20	36.20	26	17,620	0.15%
2019/02/12	2	37.25	4	37.44	37.10	-2	17,598	-0.01%
2019/02/11	15	36.57	5	36.87	36.80	10	17,833	0.06%
2019/01/30	3	36.83	0	0.00	36.55	3	17,875	0.02%
2019/01/29	3	37.02	5	37.07	37.00	-2	17,804	-0.01%
2019/01/28	23.1	37.08	38	37.42	37.95	-14.9	17,508	-0.08%
2019/01/25	5	34.79	17	34.93	34.80	-12	17,053	-0.07%
2019/01/24	18	34.59	11	34.40	34.45	7	17,031	0.04%
2019/01/23	2	34.60	4	34.54	34.50	-2	17,032	-0.01%
2019/01/22	6	34.56	2	34.28	34.00	4	16,931	0.02%
2019/01/21	8.1	34.05	4	34.58	34.10	4.1	16,789	0.02%
2019/01/18	3	32.80	3	32.95	32.95	0	16,517	0.00%
2019/01/17	14	33.32	20	32.94	32.85	-6	16,516	-0.04%
2019/01/16	8	34.23	3	34.05	34.05	5	16,348	0.03%
2019/01/15	2	33.88	1	33.80	33.80	1	16,294	0.01%
2019/01/14	19	34.04	12	34.43	33.60	7	16,235	0.04%
2019/01/11	19	34.27	4	34.41	33.60	15	15,993	0.09%
2019/01/10	29	34.56	5	34.77	34.60	24	15,728	0.15%
2019/01/09	19	36.83	0	0.00	35.35	19	15,538	0.12%
2019/01/08	2	37.38	10	37.23	37.00	-8	15,237	-0.05%
2019/01/07	2	36.90	7	37.13	36.70	-5	15,272	-0.03%
2019/01/04	3	36.15	15	36.06	36.50	-12	15,269	-0.08%
2019/01/03	10	36.24	7	36.25	36.10	3	15,382	0.02%
2019/01/02	11	36.03	1	35.95	36.10	10	15,459	0.06%
2018/12/28	18.5	35.08	8	35.51	35.35	10.5	15,655	0.07%
2018/12/27	11	36.74	7	36.71	36.50	4	15,552	0.03%
2018/12/26	7	36.69	14	36.60	36.20	-7	15,523	-0.05%
2018/12/25	2	35.55	2	36.30	36.05	0	15,419	0.00%
2018/12/24	4.3	36.47	0	0.00	36.60	4.3	15,423	0.03%
2018/12/22	0	0.00	2	35.70	36.00	-2	15,442	-0.01%
2018/12/21	5	36.35	15	36.51	36.30	-10	15,495	-0.06%
2018/12/20	35	36.40	14	36.60	35.90	21	15,428	0.14%
2018/12/19	21	38.66	13	38.20	38.15	8	15,382	0.05%
2018/12/18	5	38.92	7	38.98	38.80	-2	15,267	-0.01%
2018/12/17	7	38.31	19	37.79	37.75	-12	15,081	-0.08%
2018/12/14	24	38.99	1	39.60	38.65	23	14,964	0.15%
2018/12/13	3	39.07	0	0.00	38.90	3	14,878	0.02%
2018/12/12	32	39.54	3	39.50	39.45	29	14,731	0.20%
2018/12/11	7.3	39.91	4	39.60	39.15	3.3	14,594	0.02%
2018/12/10	11	39.92	4	40.16	39.50	7	14,454	0.05%
2018/12/07	16	43.10	2	43.50	42.80	14	14,188	0.10%
2018/12/06	7	43.79	4	45.45	42.55	3	14,100	0.02%
2018/12/05	4	46.16	6	46.29	46.45	-2	13,891	-0.01%
2018/12/04	3	46.72	1	47.50	46.35	2	13,879	0.01%
2018/12/03	18	46.28	26	46.79	47.25	-8	13,881	-0.06%
2018/11/30	60	47.85	34	47.18	45.55	26	13,493	0.19%
2018/11/29	17	47.58	27.5	47.65	47.00	-10.5	12,082	-0.09%
2018/11/28	5	44.10	12	44.40	45.30	-7	11,511	-0.06%
2018/11/27	0	0.00	2	42.58	43.15	-2	11,258	-0.02%
2018/11/26	2	41.88	5	41.70	41.40	-3	11,163	-0.03%
2018/11/23	3	42.23	1	41.90	41.90	2	10,973	0.02%
2018/11/22	7	43.57	22	43.99	42.60	-15	10,822	-0.14%
2018/11/21	3	42.95	2	43.18	43.00	1	10,409	0.01%
2018/11/20	8	42.28	16	42.47	42.80	-8	10,156	-0.08%
2018/11/19	17	42.46	48	42.29	41.85	-31	9,861	-0.31%
2018/11/16	142	44.41	128	43.82	43.00	14	9,654	0.15%	大買/大賣/
2018/11/15	3	43.15	6	43.01	42.90	-3	9,436	-0.03%
2018/11/14	55	44.75	6	44.03	43.00	49	9,140	0.54%
2018/11/13	76	43.64	101	45.19	44.55	-25	8,732	-0.29%	大賣/
2018/11/12	45	41.04	75	41.23	42.35	-30	7,639	-0.39%
2018/11/09	16	39.34	36	38.43	38.50	-20	7,419	-0.27%
2018/11/08	16	38.84	19	39.05	39.10	-3	7,418	-0.04%
2018/11/07	5	35.77	14	36.89	37.15	-9	7,128	-0.13%
2018/11/06	1	33.75	0	0.00	33.80	1	7,101	0.01%
2018/11/05	36	35.77	2	35.55	34.85	34	7,288	0.47%
2018/11/02	18	35.26	4	35.65	35.70	14	7,240	0.19%
2018/11/01	11	34.72	2	34.73	34.90	9	7,135	0.13%
2018/10/31	4	33.26	6	33.22	33.60	-2	7,146	-0.03%
2018/10/30	3	32.65	4	32.70	32.70	-1	7,060	-0.01%
2018/10/29	2	31.35	1	31.35	31.70	1	6,981	0.01%
2018/10/26	1	31.50	0	0.00	31.15	1	6,938	0.01%
2018/10/25	4	31.90	13	31.77	31.70	-9	6,878	-0.13%
2018/10/24	31	34.14	7	34.88	33.40	24	6,787	0.35%
2018/10/23	3	33.25	0	0.00	33.00	3	6,567	0.05%
2018/10/22	0	0.00	2	33.03	33.80	-2	6,553	-0.03%
2018/10/19	0	0.00	1	32.25	32.20	-1	6,460	-0.02%
2018/10/18	5	32.10	5	31.70	31.65	0	6,359	0.00%
2018/10/17	7	32.35	13	31.22	31.10	-6	6,306	-0.10%
2018/10/16	1	31.80	0	0.00	31.85	1	6,232	0.02%
2018/10/15	4	31.41	3	31.80	32.10	1	6,185	0.02%
2018/10/12	5	31.08	1	31.10	31.10	4	6,113	0.07%
2018/10/11	10	30.70	26	30.79	30.40	-16	6,168	-0.26%
2018/10/09	4	34.08	5	34.19	33.75	-1	5,982	-0.02%
2018/10/08	7	35.26	1	34.75	35.50	6	5,802	0.10%
2018/10/05	4	37.71	0	0.00	38.40	4	5,547	0.07%
2018/10/04	4	38.64	0	0.00	39.05	4	5,427	0.07%
2018/10/03	8	39.24	10	38.91	38.90	-2	5,353	-0.04%
2018/10/02	16	40.31	15	39.50	39.50	1	5,297	0.02%
2018/10/01	4	40.08	2	39.88	39.90	2	5,281	0.04%
2018/09/28	1	41.15	0	0.00	40.60	1	5,253	0.02%
2018/09/27	5	42.70	5	42.20	42.20	0	5,235	0.00%
2018/09/26	1	43.00	11	42.45	43.05	-10	5,288	-0.19%
2018/09/25	0	0.00	1	40.20	40.35	-1	5,267	-0.02%
2018/09/21	0	0.00	1	40.60	39.90	-1	5,244	-0.02%
2018/09/20	20	40.30	20	39.40	39.40	0	5,200	0.00%
2018/09/18	0	0.00	1	38.60	38.50	-1	5,175	-0.02%
2018/09/17	3.5	39.93	4	39.41	39.30	-0.5	5,159	-0.01%
2018/09/14	17	40.14	0	0.00	40.10	17	5,128	0.33%
2018/09/13	1	39.45	0	0.00	39.30	1	5,096	0.02%
2018/09/12	0	0.00	2	38.65	39.30	-2	5,099	-0.04%
2018/09/11	2	39.18	0	0.00	38.80	2	5,147	0.04%
2018/09/10	2	38.60	0	0.00	37.20	2	5,086	0.04%
2018/09/07	8	40.32	35	40.20	39.90	-27	5,012	-0.54%
2018/09/03	10	44.70	10	43.45	43.45	0	4,930	0.00%
2018/08/31	1	43.55	2	44.45	44.60	-1	4,955	-0.02%
2018/08/30	2	44.10	3	44.38	44.10	-1	4,956	-0.02%
2018/08/29	9	44.62	6	44.73	44.65	3	5,025	0.06%
2018/08/28	3	44.25	0	0.00	44.40	3	5,106	0.06%
2018/08/27	4	44.03	2	44.10	44.10	2	5,144	0.04%
2018/08/24	5	43.57	0	0.00	43.55	5	5,162	0.10%
2018/08/23	5	43.85	0	0.00	44.15	5	5,221	0.10%
2018/08/22	2	44.00	16	44.45	44.35	-14	5,244	-0.27%
2018/08/21	4	42.35	0	0.00	42.05	4	5,029	0.08%
2018/08/20	3	42.10	11	42.72	42.10	-8	5,034	-0.16%
2018/08/17	10	43.70	11	43.25	43.20	-1	5,033	-0.02%
2018/08/16	22	42.45	6	42.47	43.55	16	5,097	0.31%
2018/08/15	9	43.88	12	43.40	42.85	-3	5,021	-0.06%
2018/08/14	4	45.80	2	45.75	46.15	2	4,878	0.04%
2018/08/13	7	47.26	7	46.21	47.05	0	4,842	0.00%
2018/08/10	19	48.35	11	48.88	47.05	8	4,764	0.17%
2018/08/09	1	51.60	0	0.00	51.60	1	4,683	0.02%
2018/08/08	3	52.00	5	52.56	52.60	-2	4,743	-0.04%
2018/08/07	9	51.88	0	0.00	52.40	9	4,823	0.19%
2018/08/06	0	0.00	2	55.45	55.40	-2	4,710	-0.04%
2018/08/03	5	54.60	5	54.80	54.80	0	4,733	0.00%
2018/08/01	10	54.40	10	54.60	54.60	0	4,796	0.00%
2018/07/31	0	0.00	2	54.70	53.90	-2	4,998	-0.04%
2018/07/30	5	54.40	5	53.90	53.90	0	5,051	0.00%
2018/07/27	1	55.10	4	54.33	54.80	-3	5,066	-0.06%
2018/07/26	1	53.20	0	0.00	53.20	1	5,053	0.02%
2018/07/25	0	0.00	5	53.38	53.40	-5	5,193	-0.10%
2018/07/23	2	53.40	0	0.00	53.40	2	5,553	0.04%
2018/07/20	5	54.20	7	53.84	53.70	-2	5,622	-0.04%
2018/07/19	4	54.00	1	54.20	53.70	3	5,615	0.05%
2018/07/18	6	54.32	11.1	54.66	55.00	-5.1	5,598	-0.09%
2018/07/17	5	53.40	5	52.50	52.50	0	5,448	0.00%
2018/07/16	9	53.13	5	52.80	52.80	4	5,456	0.07%
2018/07/13	0	0.00	2	51.40	52.80	-2	5,476	-0.04%
2018/07/12	1	51.10	0	0.00	51.40	1	5,501	0.02%
2018/07/11	5	50.70	5	51.10	51.10	0	5,609	0.00%
2018/07/10	10	51.90	5	51.20	51.20	5	5,642	0.09%
2018/07/09	0	0.00	21	50.65	51.90	-21	5,687	-0.37%
2018/07/06	2	51.15	0	0.00	51.70	2	5,681	0.04%
2018/07/05	10	51.00	12	51.27	51.30	-2	5,724	-0.03%
2018/07/04	7	51.56	5	51.70	50.60	2	5,784	0.03%
2018/07/03	20	53.52	6	54.97	52.80	14	5,779	0.24%
2018/07/02	1	57.10	0	0.00	56.60	1	5,676	0.02%
2018/06/28	5	56.10	0	0.00	55.80	5	6,004	0.08%
2018/06/27	1	57.40	5	57.76	56.90	-4	6,064	-0.07%
2018/06/26	2	55.85	1	55.80	56.00	1	6,129	0.02%
2018/06/22	3	56.60	3	56.70	56.70	0	6,855	0.00%
2018/06/20	8	58.55	6	57.10	56.90	2	6,973	0.03%
2018/06/19	0	0.00	1	59.80	59.00	-1	7,225	-0.01%
2018/06/14	4	60.70	4	59.68	59.50	0	7,359	0.00%
2018/06/13	5	60.00	8	59.66	59.90	-3	7,333	-0.04%
2018/06/12	0	0.00	5	59.84	59.20	-5	7,402	-0.07%
2018/06/11	0	0.00	1	59.80	59.60	-1	7,387	-0.01%
2018/06/08	8	60.29	15	60.59	60.20	-7	7,373	-0.09%
2018/06/07	18	60.74	0	0.00	59.70	18	7,417	0.24%
2018/06/06	33	60.82	8	60.81	60.60	25	7,372	0.34%
2018/06/05	218	59.33	4	60.27	59.90	214	7,306	2.93%	大買/鉅額交易
2018/06/04	1	59.30	4	59.15	59.20	-3	7,203	-0.04%
2018/06/01	6	58.75	4	58.83	58.50	2	7,200	0.03%
2018/05/31	1	58.40	1	59.40	58.60	0	7,188	0.00%
2018/05/30	0	0.00	5	58.52	58.50	-5	7,156	-0.07%
2018/05/29	1	58.20	3	58.10	58.30	-2	7,114	-0.03%
2018/05/28	0	0.00	3	58.67	58.60	-3	7,133	-0.04%
2018/05/25	1	58.10	1	58.20	58.20	0	7,156	0.00%
2018/05/24	20	58.20	21	59.38	59.10	-1	7,129	-0.01%
2018/05/23	4	57.53	0	0.00	57.20	4	7,063	0.06%
2018/05/22	11	59.30	10	58.10	58.10	1	7,053	0.01%
2018/05/21	17	58.73	17	58.72	58.70	0	7,088	0.00%
2018/05/18	8	59.33	0	0.00	58.30	8	7,084	0.11%
2018/05/17	17	59.56	26	60.39	59.50	-9	7,133	-0.13%
2018/05/16	17	58.99	13	58.50	58.40	4	6,987	0.06%
2018/05/15	16	57.61	22	58.12	57.80	-6	7,014	-0.09%
2018/05/14	13	56.97	12	56.80	56.80	1	7,104	0.01%
2018/05/11	18	56.56	15	56.43	56.40	3	7,124	0.04%
2018/05/10	15	57.07	13	56.50	56.50	2	7,105	0.03%
2018/05/09	16	57.14	10	56.40	56.40	6	7,127	0.08%
2018/05/08	2	57.70	7	58.87	57.50	-5	7,379	-0.07%
2018/05/07	15	57.83	0	0.00	56.70	15	7,288	0.21%
2018/05/04	3	59.50	56	59.24	58.50	-53	7,268	-0.73%
2018/05/03	3	58.50	1	58.20	58.10	2	7,256	0.03%
2018/05/02	85	58.34	13	59.30	58.40	72	7,308	0.99%
2018/04/30	14	56.30	19	58.39	60.50	-5	7,271	-0.07%
2018/04/27	29	56.72	0	0.00	55.00	29	7,150	0.41%
2018/04/26	45	58.55	1	58.20	57.40	44	7,033	0.63%
2018/04/25	2	60.60	1	61.00	60.70	1	6,981	0.01%
2018/04/24	4	60.75	1	61.40	60.00	3	7,009	0.04%
2018/04/23	1	61.40	1	62.40	61.20	0	7,046	0.00%
2018/04/20	4	62.00	15	62.43	62.50	-11	7,074	-0.16%
2018/04/19	10	61.50	0	0.00	61.50	10	7,065	0.14%
2018/04/18	5	62.30	6	61.88	61.80	-1	7,038	-0.01%
2018/04/17	10	62.16	12	61.70	61.80	-2	7,018	-0.03%
2018/04/16	17	62.65	1	62.50	62.10	16	6,974	0.23%
2018/04/13	6	64.00	1	63.00	63.00	5	6,967	0.07%
2018/04/12	8	63.91	3	63.80	63.60	5	7,059	0.07%
2018/04/11	3	64.07	1	65.00	63.70	2	7,116	0.03%
2018/04/10	22	64.88	3	64.50	64.50	19	7,222	0.26%
2018/04/09	1	67.80	1	68.90	66.50	0	7,178	0.00%
2018/04/03	4	67.15	1	67.30	67.60	3	7,098	0.04%
2018/04/02	7	69.21	3	68.80	67.30	4	7,089	0.06%
2018/03/31	1	68.30	13	68.09	68.10	-12	6,997	-0.17%
2018/03/30	6	66.80	0	0.00	66.30	6	6,861	0.09%
2018/03/29	0	0.00	1	67.20	66.30	-1	6,865	-0.01%
2018/03/28	3	66.40	1	68.00	66.20	2	6,917	0.03%
2018/03/27	12	66.70	12	66.85	67.00	0	7,085	0.00%
2018/03/26	2	63.45	14	63.21	63.00	-12	6,669	-0.18%
2018/03/23	7	64.19	1	63.90	63.90	6	6,718	0.09%
2018/03/22	12	68.05	11	68.80	66.00	1	6,790	0.01%
2018/03/21	6	65.28	52	66.07	67.60	-46	6,851	-0.67%
2018/03/20	0	0.00	1	61.90	62.00	-1	6,794	-0.01%
2018/03/16	1	62.50	2	62.60	62.30	-1	6,897	-0.01%
2018/03/15	2	61.85	0.5	62.30	61.80	1.5	6,835	0.02%
2018/03/14	1	62.60	1	62.20	62.30	0	6,820	0.00%
2018/03/13	2	63.20	3	63.63	63.00	-1	6,827	-0.01%
2018/03/12	1	62.00	12	61.75	62.00	-11	6,802	-0.16%
2018/03/09	2	61.25	2	61.15	61.10	0	6,828	0.00%
2018/03/08	2	61.10	1	60.90	61.10	1	6,825	0.01%
2018/03/07	1	59.20	3	60.10	60.50	-2	6,847	-0.03%
2018/03/06	4	60.58	0	0.00	60.50	4	6,860	0.06%
2018/03/01	0	0.00	18	61.28	61.40	-18	6,871	-0.26%
2018/02/27	2	62.15	1	62.80	61.00	1	6,895	0.01%
2018/02/26	1	62.60	8	62.50	62.20	-7	6,970	-0.10%
2018/02/23	2	62.55	0	0.00	62.50	2	7,025	0.03%
2018/02/21	1	61.90	3	62.23	63.00	-2	7,023	-0.03%
2018/02/12	0	0.00	8	60.08	59.90	-8	6,981	-0.11%
2018/02/09	57	58.52	3	60.00	60.00	54	7,002	0.77%
2018/02/08	1	62.30	0	0.00	62.10	1	6,923	0.01%
2018/02/07	11	63.41	5	63.46	63.50	6	6,972	0.09%
2018/02/06	8	63.36	1	64.10	62.30	7	6,922	0.10%
2018/02/05	5	68.14	2	68.65	68.60	3	6,841	0.04%
2018/02/01	2	71.00	0	0.00	70.50	2	6,928	0.03%
2018/01/31	31	73.57	35	72.85	71.00	-4	6,891	-0.06%
2018/01/30	20	71.00	7	71.29	71.40	13	6,613	0.20%
2018/01/29	9	71.29	4	70.90	70.20	5	6,547	0.08%
2018/01/26	0	0.00	3	69.07	69.30	-3	6,519	-0.05%
2018/01/25	9	69.02	2	68.70	68.60	7	6,529	0.11%
2018/01/24	1	69.20	0	0.00	69.20	1	6,512	0.02%
2018/01/23	4	70.33	4	69.58	69.50	0	6,482	0.00%
2018/01/22	2	71.20	1	70.50	71.20	1	6,471	0.02%
2018/01/19	4	71.50	0	0.00	71.10	4	6,489	0.06%
2018/01/18	1	73.10	2	72.55	72.00	-1	6,477	-0.02%
2018/01/17	2	73.10	1	73.00	73.00	1	6,488	0.02%
2018/01/16	0	0.00	5	72.80	72.60	-5	6,478	-0.08%
2018/01/15	1	71.80	0	0.00	71.80	1	6,461	0.02%
2018/01/12	2	70.60	1	70.60	71.30	1	6,496	0.02%
2018/01/11	3	70.60	6	70.47	70.20	-3	6,582	-0.05%
2018/01/10	5	71.20	17	71.14	70.80	-12	6,671	-0.18%
2018/01/09	5	72.40	0	0.00	72.30	5	6,799	0.07%
2018/01/08	11	72.55	9	73.04	72.00	2	6,845	0.03%
2018/01/05	5	75.56	4	75.98	75.20	1	6,877	0.01%
2018/01/04	2	76.40	18	75.93	75.60	-16	6,877	-0.23%
2018/01/03	7	74.94	6	74.65	74.20	1	6,916	0.01%
2018/01/02	0	0.00	6	73.73	73.90	-6	6,985	-0.09%