宏達電 (2498)-國票券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	28.3	42.96	42.95	-28.3	8,400	-0.34%
2024/11/19	0	0.00	1.5	43.53	43.30	-1.5	8,411	-0.02%
2024/11/18	1	42.75	0	43.00	42.85	1	8,411	0.01%
2024/11/15	0.2	42.95	1.7	43.42	42.95	-1.5	8,400	-0.02%
2024/11/14	13	43.87	1.4	43.13	42.50	11.6	8,377	0.14%
2024/11/13	0.1	44.80	9.3	44.39	43.90	-9.2	8,331	-0.11%
2024/11/12	0.2	44.78	3.8	44.90	44.75	-3.6	8,351	-0.04%
2024/11/11	12.4	43.93	13.4	44.45	45.10	-1	8,344	-0.01%
2024/11/08	0	0.00	9.2	44.37	44.35	-9.2	8,338	-0.11%
2024/11/07	3.1	44.43	3	44.88	44.95	0.1	8,390	0.00%
2024/11/06	0	0.00	5.5	44.22	43.80	-5.5	8,412	-0.07%
2024/11/05	3.1	44.39	15.4	44.21	44.10	-12.3	8,453	-0.15%
2024/11/04	2	43.60	7	43.34	43.55	-5	8,560	-0.06%
2024/11/01	9.1	43.10	14.9	43.06	43.10	-5.8	8,647	-0.07%
2024/10/30	0	0.00	5.6	44.35	44.00	-5.6	8,625	-0.06%
2024/10/29	15	44.75	17.9	44.86	44.30	-2.9	8,670	-0.03%
2024/10/28	3	45.75	8.8	45.49	45.70	-5.8	8,623	-0.07%
2024/10/25	14.3	45.63	5.3	45.81	45.60	9	8,590	0.10%
2024/10/24	3.1	46.11	10.1	46.41	45.85	-7	8,579	-0.08%
2024/10/23	4.7	47.81	6.4	48.10	47.60	-1.7	8,427	-0.02%
2024/10/22	2.1	47.90	4.8	48.06	47.90	-2.8	8,331	-0.03%
2024/10/21	9.1	48.41	5.2	48.63	48.00	3.9	8,363	0.05%
2024/10/18	22.7	49.42	4.2	49.09	48.40	18.5	8,356	0.22%
2024/10/17	56.9	48.75	2.7	48.47	48.65	54.2	8,247	0.66%
2024/10/16	101.8	47.90	6.2	48.53	47.80	95.7	8,203	1.17%	大買/
2024/10/15	1.3	48.44	12.6	48.77	48.60	-11.3	8,126	-0.14%
2024/10/14	4.3	47.59	5.5	47.54	47.65	-1.2	8,029	-0.02%
2024/10/11	2.4	48.37	16.2	47.92	47.50	-13.7	8,014	-0.17%
2024/10/09	3.4	48.89	20.1	48.59	48.20	-16.8	7,955	-0.21%
2024/10/08	6.4	49.40	83.3	49.30	49.70	-77	7,827	-0.98%
2024/10/07	11.5	51.40	11.5	51.34	51.50	-0.1	7,596	0.00%
2024/10/04	139.9	53.87	69.3	53.49	52.00	70.5	7,325	0.96%	大買/
2024/10/01	161.2	50.12	74.6	50.42	52.00	86.6	6,000	1.44%	大買/
2024/09/30	46.8	47.83	21	47.25	47.35	25.8	5,144	0.50%
2024/09/27	2.7	45.02	11.5	45.41	45.25	-8.8	4,849	-0.18%
2024/09/26	7.5	45.14	11.8	44.53	44.20	-4.3	4,852	-0.09%
2024/09/25	7.7	44.72	0.9	44.54	44.00	6.8	4,798	0.14%
2024/09/24	1.3	44.50	1.8	44.47	44.00	-0.5	4,800	-0.01%
2024/09/23	1.8	45.05	2.9	44.71	44.50	-1.1	4,824	-0.02%
2024/09/20	2	45.36	5.5	45.29	44.65	-3.5	4,885	-0.07%
2024/09/19	6.7	45.02	3.2	45.24	45.25	3.6	4,917	0.07%
2024/09/18	22.7	46.71	16.5	45.21	44.80	6.2	5,096	0.12%
2024/09/16	29.3	45.79	10.5	45.49	45.65	18.8	5,570	0.34%
2024/09/13	18	45.59	5.7	45.46	45.45	12.2	5,934	0.21%
2024/09/12	1.9	43.82	10.8	44.11	44.15	-8.9	5,920	-0.15%
2024/09/11	1.6	43.81	6.2	43.03	43.40	-4.6	5,950	-0.08%
2024/09/10	2.1	42.52	1.1	43.50	42.45	1	5,973	0.02%
2024/09/09	0.8	43.76	1	43.69	43.90	-0.3	5,992	0.00%
2024/09/06	0.6	44.27	5	44.38	44.55	-4.4	6,028	-0.07%
2024/09/05	6.4	44.33	6	44.15	44.15	0.4	6,108	0.01%
2024/09/04	1	42.10	4	42.38	42.05	-3	6,165	-0.05%
2024/09/03	0.3	44.07	0.9	44.46	43.95	-0.7	6,438	-0.01%
2024/09/02	0.9	44.75	5	44.82	44.45	-4	6,454	-0.06%
2024/08/30	1.5	44.67	4.9	44.68	44.50	-3.3	6,480	-0.05%
2024/08/29	1.4	44.70	11.1	44.62	44.65	-9.7	6,511	-0.15%
2024/08/28	6.1	45.32	5.6	45.28	45.00	0.5	6,511	0.01%
2024/08/27	1.2	45.00	7	44.88	45.50	-5.7	6,648	-0.09%
2024/08/26	7.3	45.36	15.2	45.59	45.50	-7.9	6,654	-0.12%
2024/08/23	18.7	43.87	3.6	43.72	43.95	15.1	6,633	0.23%
2024/08/22	7.6	43.86	5	43.78	44.30	2.6	6,625	0.04%
2024/08/21	1	43.20	2	43.05	42.95	-1	6,599	-0.02%
2024/08/20	0	0.00	4	42.59	42.70	-4	6,590	-0.06%
2024/08/19	3	42.18	5	42.30	42.05	-2	6,592	-0.03%
2024/08/16	13	41.93	12.5	41.96	42.10	0.5	6,599	0.01%
2024/08/15	8.5	41.44	1.6	41.35	41.25	6.9	6,589	0.10%
2024/08/14	1.6	40.76	2	40.93	40.80	-0.4	6,580	-0.01%
2024/08/13	10	39.25	10	39.70	39.75	0	6,536	0.00%
2024/08/12	13	39.45	15.1	39.84	39.50	-2.1	6,531	-0.03%
2024/08/09	1	38.75	10.2	40.29	38.75	-9.2	6,522	-0.14%
2024/08/08	1.2	38.72	0.5	38.86	39.05	0.6	6,439	0.01%
2024/08/07	3.3	38.73	5.2	39.39	39.45	-1.9	6,441	-0.03%
2024/08/06	2	38.60	25.8	36.92	37.80	-23.8	6,471	-0.37%
2024/08/05	13	39.32	12.2	39.47	38.70	0.8	6,337	0.01%
2024/08/02	36.1	44.42	19.2	43.75	42.95	16.9	6,230	0.27%
2024/08/01	19.5	44.35	5.4	44.30	45.00	14.1	6,201	0.23%
2024/07/31	34	44.59	2	44.22	44.05	32	6,132	0.52%
2024/07/30	1	41.75	2.7	42.86	43.20	-1.7	6,085	-0.03%
2024/07/29	2.7	43.06	3	43.05	42.30	-0.3	6,086	0.00%
2024/07/26	4	43.54	3.6	43.36	43.25	0.4	6,074	0.01%
2024/07/23	3.6	44.64	3.2	44.35	44.35	0.4	6,090	0.01%
2024/07/22	3.2	43.84	2.2	44.16	43.90	1.1	6,083	0.02%
2024/07/19	7	44.96	23.2	45.17	45.10	-16.2	6,045	-0.27%
2024/07/18	3.9	45.88	1.7	45.82	46.15	2.3	5,992	0.04%
2024/07/17	5	46.30	18.1	46.33	46.10	-13.1	5,951	-0.22%
2024/07/16	5.1	46.88	4.1	46.70	46.45	1.1	5,984	0.02%
2024/07/15	3	45.95	2.7	46.68	45.80	0.3	5,987	0.01%
2024/07/12	2.4	47.28	4.4	47.12	46.90	-2	5,959	-0.03%
2024/07/11	2.7	47.02	4.5	47.05	46.70	-1.8	5,934	-0.03%
2024/07/10	0.3	47.66	3.1	47.33	47.15	-2.8	5,978	-0.05%
2024/07/09	3	46.88	134.1	46.81	46.80	-131.1	5,931	-2.21%	大賣/鉅額交易
2024/07/08	29.3	48.47	24.6	48.24	47.50	4.6	5,888	0.08%
2024/07/05	29.8	48.15	10.6	48.42	48.00	19.1	5,851	0.33%
2024/07/04	0.5	45.85	0.2	46.04	45.90	0.2	5,656	0.00%
2024/07/03	0	0.00	11.9	45.29	45.45	-11.9	5,681	-0.21%
2024/07/02	0	0.00	27.4	45.31	45.20	-27.4	5,655	-0.48%
2024/07/01	10	46.16	29.8	45.91	45.70	-19.8	5,620	-0.35%
2024/06/28	0.2	46.25	0.5	46.45	46.15	-0.3	5,614	-0.01%
2024/06/27	1.6	46.18	71.8	46.13	45.95	-70.2	5,624	-1.25%
2024/06/26	3.4	47.08	92.8	47.02	46.60	-89.4	5,580	-1.60%
2024/06/25	0.7	47.60	96.2	47.61	47.55	-95.6	5,513	-1.73%
2024/06/24	11.1	48.83	47.5	48.01	47.50	-36.5	5,451	-0.67%
2024/06/21	87.9	49.52	224.1	48.71	49.25	-136.1	5,313	-2.56%	大賣/鉅額交易
2024/06/20	266.6	47.19	151.3	46.68	48.05	115.3	4,903	2.35%	大買/大賣/鉅額交易
2024/06/19	123.4	45.92	0.9	45.83	45.40	122.5	4,535	2.70%	大買/鉅額交易
2024/06/18	103.1	46.36	26.3	45.87	45.70	76.8	4,530	1.69%	大買/
2024/06/17	37.3	45.75	70.9	45.72	46.05	-33.6	4,514	-0.74%
2024/06/14	8.9	45.71	5.9	45.55	45.20	3.1	4,460	0.07%
2024/06/13	10.9	46.15	15.5	45.46	45.20	-4.6	4,407	-0.10%
2024/06/12	6.5	45.99	60.2	45.62	45.65	-53.7	4,312	-1.25%
2024/06/11	300.4	45.87	50.6	45.84	45.40	249.8	4,227	5.91%	大買/鉅額交易
2024/06/07	59.6	46.03	44	46.41	46.15	15.6	4,145	0.38%
2024/06/06	0	0.00	14.2	43.01	42.85	-14.2	3,858	-0.37%
2024/06/05	5	43.78	26.1	43.58	43.15	-21.1	3,841	-0.55%
2024/06/04	1.2	44.48	559.1	44.09	43.70	-557.8	3,945	-14.14%	大賣/鉅額交易
2024/06/03	4	44.15	91.8	43.94	44.00	-87.8	4,003	-2.19%
2024/05/31	243.6	44.85	27.7	44.12	43.60	215.9	4,148	5.20%	大買/鉅額交易
2024/05/30	193.3	43.54	3.7	43.10	43.15	189.6	4,029	4.71%	大買/鉅額交易
2024/05/29	178.4	43.88	0	0.00	43.30	178.4	4,067	4.39%	大買/鉅額交易
2024/05/28	0	0.00	0.4	43.05	43.40	-0.4	4,037	-0.01%
2024/05/27	64.4	43.24	2	42.95	43.30	62.4	4,072	1.53%
2024/05/24	8	42.06	0	0.00	42.05	8	4,234	0.19%
2024/05/23	3	42.78	20	43.10	42.50	-17	4,241	-0.40%
2024/05/20	0	0.00	3	43.40	43.40	-3	4,363	-0.07%
2024/05/17	0	0.00	1.5	42.97	43.20	-1.5	4,402	-0.03%
2024/05/16	24.7	43.21	1	43.15	43.25	23.7	4,424	0.54%
2024/05/15	0	0.00	1	42.55	42.60	-1	4,435	-0.02%
2024/05/14	0	0.00	6	42.45	42.25	-6	4,440	-0.14%
2024/05/13	20	42.33	18.1	42.28	42.00	1.9	4,541	0.04%
2024/05/10	18.1	41.60	2	41.68	41.60	16.1	4,543	0.35%
2024/05/08	2	41.75	4	41.75	42.45	-2	4,553	-0.04%
2024/05/07	5	42.08	0	0.00	42.00	5	4,588	0.11%
2024/05/06	18	43.00	0	0.00	42.80	18	4,583	0.39%
2024/05/02	1.1	42.57	0	0.00	42.65	1.1	4,628	0.02%
2024/04/30	2	42.75	3.4	42.88	42.65	-1.4	4,710	-0.03%
2024/04/29	2.4	43.24	1.3	43.05	43.40	1.1	4,755	0.02%
2024/04/26	0	0.00	1	42.25	42.05	-1	4,783	-0.02%
2024/04/25	1	41.55	4.2	41.84	41.70	-3.2	4,837	-0.07%
2024/04/24	1	42.55	0.3	42.40	42.40	0.7	4,880	0.01%
2024/04/23	0.3	42.20	0.6	42.14	42.15	-0.4	4,994	-0.01%
2024/04/22	0.6	42.44	2	42.35	41.45	-1.4	5,075	-0.03%
2024/04/19	3	42.42	30	42.74	41.45	-27	5,086	-0.53%
2024/04/18	0	43.10	3	42.63	43.25	-3	5,124	-0.06%
2024/04/17	25	43.20	0	0.00	42.80	25	5,293	0.47%
2024/04/16	14	43.91	74.9	43.94	42.90	-60.9	5,669	-1.07%
2024/04/15	20	45.60	2	45.25	45.15	18	6,724	0.27%
2024/04/12	0	0.00	42.3	46.31	46.05	-42.3	7,381	-0.57%
2024/04/11	42	45.79	13.7	45.81	45.55	28.3	7,361	0.38%
2024/04/10	0	0.00	4	46.69	46.40	-4	7,393	-0.05%
2024/04/09	6	46.59	5.5	46.59	46.65	0.5	7,483	0.01%
2024/04/08	1.5	47.27	0	0.00	47.45	1.5	7,516	0.02%
2024/04/03	1	46.90	21	46.75	47.20	-20	7,548	-0.27%
2024/04/02	0	0.00	3.6	47.76	47.50	-3.6	7,602	-0.05%
2024/04/01	2.6	47.88	1	48.15	48.25	1.6	7,772	0.02%
2024/03/29	0	0.00	25.8	47.45	47.20	-25.8	7,874	-0.33%
2024/03/28	0	0.00	95.2	47.55	47.65	-95.2	8,335	-1.14%
2024/03/27	0	48.05	0	48.15	47.65	0	8,601	0.00%
2024/03/26	34	48.02	88	47.39	47.85	-54	8,590	-0.63%
2024/03/25	139.9	48.99	6.5	48.44	48.00	133.4	8,579	1.56%	大買/鉅額交易
2024/03/22	2.5	47.29	36.3	47.38	47.45	-33.8	8,472	-0.40%
2024/03/21	55.2	46.87	2	46.98	47.05	53.2	8,556	0.62%
2024/03/20	0	0.00	12	46.12	46.00	-12	8,743	-0.14%
2024/03/19	10	45.72	4	45.63	45.65	6	9,139	0.07%
2024/03/18	2	45.53	1	45.55	45.80	1	9,152	0.01%
2024/03/15	1.2	45.20	5	45.44	45.15	-3.8	9,180	-0.04%
2024/03/14	2	45.55	0	0.00	45.50	2	9,179	0.02%
2024/03/13	21	46.90	9	46.19	45.90	12	9,195	0.13%
2024/03/12	0	47.05	2	47.18	47.25	-2	9,209	-0.02%
2024/03/11	0	0.00	2	46.08	46.20	-2	9,198	-0.02%
2024/03/08	16	46.95	14	45.67	45.90	2	9,224	0.02%
2024/03/07	21	47.29	37	47.41	47.00	-16	9,146	-0.17%
2024/03/06	25.3	47.41	28.6	47.51	47.10	-3.3	9,092	-0.04%
2024/03/05	2	48.90	2.1	49.25	48.90	-0.1	8,969	0.00%
2024/03/04	5	49.75	37	49.37	49.20	-32	8,958	-0.36%
2024/03/01	0.8	48.85	50.7	49.37	48.95	-50	8,982	-0.56%
2024/02/29	37	48.86	8.4	48.86	48.75	28.6	8,985	0.32%
2024/02/27	55.2	50.48	144.9	49.41	48.60	-89.7	9,009	-1.00%	大賣/
2024/02/26	185	48.96	4	49.10	49.00	181	8,870	2.04%	大買/鉅額交易
2024/02/23	3	48.58	0	0.00	48.50	3	8,971	0.03%
2024/02/22	1	49.10	0	0.00	49.00	1	8,973	0.01%
2024/02/21	0	0.00	1	49.30	49.55	-1	9,009	-0.01%
2024/02/20	34	50.02	1.2	50.22	49.20	32.8	9,182	0.36%
2024/02/19	2.3	50.27	2.1	50.39	50.00	0.2	9,162	0.00%
2024/02/16	0.1	49.79	23.1	49.86	50.00	-23	9,254	-0.25%
2024/02/15	1.1	48.90	20	49.35	49.35	-18.9	9,323	-0.20%
2024/02/05	18	49.18	2.3	49.71	49.05	15.7	9,356	0.17%
2024/02/02	4.3	50.99	6.1	50.54	50.00	-1.8	9,286	-0.02%
2024/02/01	7.2	50.31	23	50.50	50.70	-15.8	9,271	-0.17%
2024/01/31	17	49.57	0.3	49.95	49.10	16.7	9,321	0.18%
2024/01/30	1.7	49.91	2.9	49.85	49.50	-1.2	9,409	-0.01%
2024/01/29	25.9	50.16	20.2	50.56	50.50	5.7	9,445	0.06%
2024/01/26	17.2	50.19	16	50.70	50.00	1.2	9,673	0.01%
2024/01/25	0	0.00	2.1	51.15	50.50	-2.1	9,699	-0.02%
2024/01/24	42.1	52.50	4.2	51.88	51.40	37.9	9,681	0.39%
2024/01/23	3.9	51.72	8.4	51.77	51.70	-4.5	9,628	-0.05%
2024/01/22	36.4	51.17	34.9	50.98	51.50	1.5	9,589	0.02%
2024/01/19	43	50.32	1.8	50.31	50.30	41.2	9,606	0.43%
2024/01/18	14.8	49.60	15	50.07	50.40	-0.2	9,580	0.00%
2024/01/17	7	49.40	0	0.00	49.15	7	9,534	0.07%
2024/01/16	0	0.00	0.2	50.84	50.30	-0.2	9,430	0.00%
2024/01/15	1.2	51.62	2	51.80	51.30	-0.8	9,357	-0.01%
2024/01/12	3	51.83	3.2	52.13	51.60	-0.2	9,351	0.00%
2024/01/11	16.2	52.31	12.9	52.46	52.10	3.4	9,297	0.04%
2024/01/10	108.9	52.28	111.9	53.91	52.20	-3	9,242	-0.03%	大買/大賣/
2024/01/09	244.3	54.67	152.2	54.07	54.70	92.1	8,994	1.02%	大買/大賣/
2024/01/08	16.1	53.24	19.1	53.46	52.90	-3	7,866	-0.04%
2024/01/05	1	49.30	4.1	49.17	48.90	-3.1	7,192	-0.04%
2024/01/04	4	49.03	7.8	48.98	48.65	-3.8	7,219	-0.05%
2024/01/03	8	49.30	12.1	49.58	49.40	-4.1	7,236	-0.06%
2024/01/02	6.2	51.92	7.2	51.77	50.70	-1.1	7,178	-0.01%
2023/12/29	4.2	51.64	5.5	51.46	51.30	-1.2	7,236	-0.02%
2023/12/28	4.5	51.97	20.5	52.02	51.60	-16	7,246	-0.22%
2023/12/27	14.5	52.92	15.6	52.82	52.10	-1.1	7,194	-0.02%
2023/12/26	19.6	51.70	20.6	51.84	51.50	-1	7,015	-0.01%
2023/12/25	73.8	52.75	24.1	52.88	52.00	49.6	6,901	0.72%
2023/12/22	17.4	51.19	10.1	51.28	51.20	7.4	6,432	0.11%
2023/12/21	17.1	49.11	19.8	49.14	49.15	-2.7	6,176	-0.04%
2023/12/20	5.7	49.03	6.2	49.02	49.55	-0.5	6,172	-0.01%
2023/12/19	4.8	48.53	26.4	48.60	48.65	-21.6	6,148	-0.35%
2023/12/18	4	49.48	51.3	49.36	49.25	-47.3	6,148	-0.77%
2023/12/15	15.2	50.39	106.8	50.49	50.80	-91.7	6,065	-1.51%	大賣/
2023/12/14	231.8	51.35	37.6	50.44	52.00	194.2	5,873	3.31%	大買/鉅額交易
2023/12/13	0.7	48.53	0	0.00	48.30	0.7	5,425	0.01%
2023/12/12	1	48.70	1	48.25	48.30	0	5,435	0.00%
2023/12/11	1	48.70	0	49.25	48.70	1	5,466	0.02%
2023/12/08	0	49.35	4	49.00	48.85	-4	5,475	-0.07%
2023/12/07	59	49.14	52	48.40	48.40	7	5,460	0.13%
2023/12/06	2	49.15	2.1	48.90	48.90	-0.1	5,428	0.00%
2023/12/05	2	49.45	4.3	49.33	49.20	-2.3	5,435	-0.04%
2023/12/04	1.3	49.84	0	0.00	49.75	1.3	5,473	0.02%
2023/12/01	6	49.55	7.2	49.50	49.45	-1.2	5,453	-0.02%
2023/11/30	3.2	50.16	2	50.20	50.20	1.2	5,414	0.02%
2023/11/29	1	49.80	3.4	49.83	49.65	-2.4	5,370	-0.05%
2023/11/28	5.4	48.83	16	49.83	50.00	-10.6	5,348	-0.20%
2023/11/27	1	48.55	3	49.17	48.45	-2	5,299	-0.04%
2023/11/24	1.2	49.68	1.1	49.08	49.05	0.1	5,291	0.00%
2023/11/23	1	50.30	1.7	50.21	50.10	-0.7	5,249	-0.01%
2023/11/22	2.1	50.02	4.7	49.91	50.00	-2.7	5,226	-0.05%
2023/11/21	3.5	49.18	3.8	49.23	49.30	-0.4	5,125	-0.01%
2023/11/20	5.4	49.29	6.2	49.32	49.15	-0.8	5,091	-0.02%
2023/11/17	19.6	49.51	10	49.62	49.45	9.6	5,037	0.19%
2023/11/16	34	48.14	2.8	47.87	48.15	31.2	4,841	0.64%
2023/11/15	4.8	47.92	8.1	48.08	48.00	-3.3	4,817	-0.07%
2023/11/14	13.7	47.19	14.5	47.04	47.20	-0.8	4,728	-0.02%
2023/11/13	6.5	46.35	6	46.32	46.75	0.5	4,668	0.01%
2023/11/10	1	45.85	4	46.05	45.90	-3	4,645	-0.06%
2023/11/09	2	47.23	5.2	46.75	46.30	-3.2	4,668	-0.07%
2023/11/08	7.2	46.63	18	47.33	47.40	-10.8	4,731	-0.23%
2023/11/07	12	46.07	7.7	45.99	46.05	4.3	4,652	0.09%
2023/11/06	4.7	48.03	77.8	48.05	48.10	-73.2	4,602	-1.59%
2023/11/03	127.8	47.47	14	47.27	47.40	113.8	4,549	2.50%	大買/鉅額交易
2023/11/02	3	45.68	4	45.90	45.85	-1	4,356	-0.02%
2023/11/01	3	44.65	3	44.58	44.75	0	4,470	0.00%
2023/10/31	2	44.53	1	44.85	44.10	1	4,598	0.02%
2023/10/30	0	0.00	0	46.50	45.75	0	4,807	0.00%
2023/10/27	6	46.86	8	46.28	46.00	-2	4,872	-0.04%
2023/10/26	3	45.37	2.5	45.40	45.15	0.5	4,880	0.01%
2023/10/25	0.5	46.55	0	0.00	46.60	0.5	4,945	0.01%
2023/10/23	0	0.00	6	45.56	45.30	-6	5,087	-0.12%
2023/10/20	1	44.85	0	0.00	45.70	1	5,146	0.02%
2023/10/19	2	45.95	2	45.53	45.85	0	5,182	0.00%
2023/10/18	3	46.27	5.5	46.47	46.60	-2.5	5,274	-0.05%
2023/10/17	3.4	50.18	3.2	48.67	48.10	0.2	5,172	0.00%
2023/10/16	1.2	49.12	0	0.00	49.05	1.2	5,121	0.02%
2023/10/13	0	0.00	3.7	49.67	50.10	-3.7	5,240	-0.07%
2023/10/12	1.7	49.96	3	50.03	50.30	-1.2	5,366	-0.02%
2023/10/11	3	50.40	2.1	49.49	49.25	0.9	5,491	0.02%
2023/10/06	4.1	49.68	2.4	49.73	49.65	1.7	5,673	0.03%
2023/10/05	7.4	49.60	31	50.02	50.30	-23.6	6,014	-0.39%
2023/10/04	5.1	47.43	1	47.35	47.45	4.1	6,175	0.07%
2023/10/03	1	49.60	1	49.00	48.75	0	6,183	0.00%
2023/10/02	0	0.00	15	48.88	49.10	-15	6,297	-0.24%
2023/09/28	1	48.10	0	0.00	48.10	1	6,410	0.02%
2023/09/26	6	49.10	12	49.26	48.65	-6	6,496	-0.09%
2023/09/25	0	49.80	1.4	49.85	49.45	-1.4	6,506	-0.02%
2023/09/22	1.4	49.13	2	48.90	49.65	-0.6	6,536	-0.01%
2023/09/21	2	48.30	0	0.00	48.45	2	6,600	0.03%
2023/09/20	2	49.38	3	49.23	49.20	-1	6,605	-0.02%
2023/09/19	1	49.45	0.5	50.11	49.45	0.5	6,662	0.01%
2023/09/18	0.5	50.52	0.3	50.50	50.50	0.2	6,695	0.00%
2023/09/15	0.5	50.69	0.1	50.90	50.40	0.4	6,888	0.01%
2023/09/14	1.1	50.02	5	50.10	50.90	-3.9	6,926	-0.06%
2023/09/13	8	49.48	2.1	49.52	49.50	5.9	6,999	0.08%
2023/09/12	5.1	49.71	0	0.00	49.80	5.1	7,080	0.07%
2023/09/08	0.2	50.40	0.2	50.60	50.10	0	7,114	0.00%
2023/09/07	1.2	51.48	0	0.00	51.00	1.2	7,133	0.02%
2023/09/06	0	0.00	3.2	52.84	51.80	-3.2	7,155	-0.04%
2023/09/05	0.2	52.70	0.2	52.80	53.00	0	7,188	0.00%
2023/09/04	1.2	52.85	1.8	52.77	52.70	-0.6	7,287	-0.01%
2023/09/01	0.6	52.60	0.6	52.60	52.10	0	7,380	0.00%
2023/08/31	0.2	53.10	2.1	53.18	52.80	-1.9	7,669	-0.02%
2023/08/30	2.8	52.33	8.2	52.20	52.50	-5.4	8,030	-0.07%
2023/08/29	3.3	51.31	2.2	51.39	51.80	1.1	8,139	0.01%
2023/08/28	1.7	51.08	0.8	50.77	50.40	0.9	8,214	0.01%
2023/08/25	0.4	51.32	2.2	51.39	51.10	-1.9	8,264	-0.02%
2023/08/24	2.3	51.84	1.5	51.17	51.10	0.8	8,394	0.01%
2023/08/23	1.9	51.26	1.1	51.47	51.50	0.8	8,696	0.01%
2023/08/22	5.1	51.50	0.2	51.81	50.70	4.9	8,767	0.06%
2023/08/21	0.2	51.37	0.1	51.40	51.20	0.1	8,833	0.00%
2023/08/18	2.1	50.81	3.5	51.03	50.70	-1.4	8,856	-0.02%
2023/08/17	3.5	50.72	0.6	50.08	51.00	2.9	8,893	0.03%
2023/08/16	1.6	49.98	2.6	49.61	50.40	-1.1	8,956	-0.01%
2023/08/15	1.6	49.85	1.6	49.77	50.00	0	8,958	0.00%
2023/08/14	5.6	49.30	27.4	49.32	49.10	-21.7	9,137	-0.24%
2023/08/11	3.3	50.36	22.8	50.38	50.10	-19.5	9,121	-0.21%
2023/08/10	0	0.00	65.4	50.49	50.50	-65.4	9,128	-0.72%
2023/08/09	3.4	51.97	8	51.77	51.90	-4.6	9,074	-0.05%
2023/08/08	0.6	51.79	17.8	51.81	51.90	-17.2	9,086	-0.19%
2023/08/07	2.4	51.84	7.9	50.42	52.30	-5.5	9,133	-0.06%
2023/08/04	3.1	51.56	25.1	51.61	51.10	-22	9,024	-0.24%
2023/08/02	8	53.76	80.8	53.23	52.50	-72.8	8,926	-0.82%
2023/08/01	7.2	55.78	1.7	56.08	55.60	5.4	8,713	0.06%
2023/07/31	4.7	56.39	2	56.10	55.80	2.7	8,672	0.03%
2023/07/28	9.1	56.18	3.5	56.14	56.00	5.6	8,619	0.06%
2023/07/27	8.5	56.61	10.3	56.79	57.20	-1.8	8,602	-0.02%
2023/07/26	2.1	56.20	27.6	55.98	55.50	-25.5	8,529	-0.30%
2023/07/25	2.4	55.98	9.1	56.02	55.70	-6.7	8,563	-0.08%
2023/07/24	4.5	57.18	5.8	56.66	56.30	-1.4	8,609	-0.02%
2023/07/21	10.5	56.62	6.4	57.17	57.80	4.1	8,621	0.05%
2023/07/20	2.4	56.44	1	57.00	57.00	1.4	8,657	0.02%
2023/07/19	2	56.45	15.8	56.25	55.60	-13.8	8,690	-0.16%
2023/07/18	3	57.87	37.9	57.08	56.70	-34.9	8,788	-0.40%
2023/07/17	2.2	58.31	8.5	58.06	58.50	-6.3	8,914	-0.07%
2023/07/14	47.6	58.85	14.8	58.87	58.80	32.8	8,991	0.36%
2023/07/13	55.6	59.25	18	58.76	58.40	37.5	8,953	0.42%
2023/07/12	35.1	59.30	8.3	58.91	57.70	26.9	8,770	0.31%
2023/07/11	25.3	57.86	29	57.65	58.00	-3.7	8,506	-0.04%
2023/07/10	2	55.95	4.9	55.62	55.30	-2.9	8,312	-0.03%
2023/07/07	3	56.60	32.5	56.15	55.90	-29.5	8,305	-0.36%
2023/07/06	16.2	57.61	13	57.25	56.80	3.2	8,385	0.04%
2023/07/05	3	57.23	6	57.17	56.80	-3	8,668	-0.03%
2023/07/04	1	57.11	5.6	57.19	57.20	-4.6	9,133	-0.05%
2023/07/03	2.6	57.42	1	57.50	57.10	1.6	9,220	0.02%
2023/06/30	4	57.08	3	57.13	57.10	1	9,320	0.01%
2023/06/29	7	57.39	5	57.20	57.00	2	9,382	0.02%
2023/06/28	7	56.51	6	56.37	56.40	1	9,417	0.01%
2023/06/27	3	57.13	34	56.97	56.40	-31	9,657	-0.32%
2023/06/26	8	57.61	11.5	57.50	57.40	-3.5	9,898	-0.04%
2023/06/21	2	58.60	30.8	58.66	58.70	-28.8	10,018	-0.29%
2023/06/20	2	58.90	11	58.68	58.70	-9	9,944	-0.09%
2023/06/19	24	59.28	100.6	59.39	58.90	-76.6	10,023	-0.76%
2023/06/16	83.1	60.77	7	60.49	60.50	76.1	10,044	0.76%
2023/06/15	1	60.70	11.1	60.27	60.20	-10	10,095	-0.10%
2023/06/14	12.6	60.76	31.5	60.42	60.20	-18.9	10,260	-0.18%
2023/06/13	3.1	60.94	5	61.14	61.00	-1.9	10,510	-0.02%
2023/06/12	6	60.08	16.6	60.23	60.20	-10.6	10,964	-0.10%
2023/06/09	9	61.03	6	61.01	60.40	3	11,189	0.03%
2023/06/08	6	61.22	8.6	60.78	60.40	-2.6	11,507	-0.02%
2023/06/07	11	61.65	22	61.84	62.00	-11	11,855	-0.09%
2023/06/06	26	61.66	75.4	61.53	61.00	-49.4	12,463	-0.40%
2023/06/05	70.7	64.72	14.3	64.39	63.60	56.5	12,483	0.45%
2023/06/02	3.3	62.85	0.7	62.80	62.90	2.6	12,292	0.02%
2023/06/01	11.7	62.41	12.5	62.43	62.40	-0.8	12,408	-0.01%
2023/05/31	5.1	61.97	18.1	61.91	61.80	-12.9	12,681	-0.10%
2023/05/30	6.5	61.58	31.5	61.60	61.80	-24.9	13,018	-0.19%
2023/05/29	104.9	61.76	16.1	61.26	61.50	88.8	13,433	0.66%	大買/
2023/05/26	6	59.12	25.1	58.89	58.40	-19.1	13,751	-0.14%
2023/05/25	14.3	60.23	8	60.19	59.40	6.3	14,297	0.04%
2023/05/24	2	59.45	2.2	59.66	59.60	-0.2	14,541	0.00%
2023/05/23	2.2	59.82	2.1	59.99	60.10	0.1	15,234	0.00%
2023/05/22	3.1	59.86	6.7	60.11	60.30	-3.6	15,543	-0.02%
2023/05/19	3.6	58.99	4.6	58.90	59.00	-1	15,668	-0.01%
2023/05/18	14.6	59.41	18	59.63	58.90	-3.4	15,860	-0.02%
2023/05/17	3	57.90	6	58.25	58.40	-3	16,248	-0.02%
2023/05/16	2	57.40	6.1	57.53	57.60	-4.1	16,400	-0.02%
2023/05/15	0.2	56.82	1	57.03	56.60	-0.9	16,607	-0.01%
2023/05/12	2	56.43	2	56.80	57.20	0	17,142	0.00%
2023/05/11	7	57.30	6	56.60	56.00	1	17,695	0.01%
2023/05/10	4	57.05	3	57.23	57.50	1	18,116	0.01%
2023/05/09	9	57.43	15	56.90	56.80	-6	18,824	-0.03%
2023/05/08	2	57.70	5.2	57.41	57.40	-3.2	19,949	-0.02%
2023/05/05	7	57.23	2.1	57.24	57.30	4.9	21,816	0.02%
2023/05/04	5.1	56.71	1	56.80	56.80	4.1	22,378	0.02%
2023/05/03	8	56.43	3.7	56.55	56.50	4.3	22,607	0.02%
2023/05/02	3.7	57.15	4	57.38	57.50	-0.3	22,964	0.00%
2023/04/28	16	56.91	9.3	57.20	56.70	6.7	23,193	0.03%
2023/04/27	14.2	56.21	6	56.35	56.20	8.2	23,205	0.04%
2023/04/26	14.1	55.91	26.6	55.97	56.50	-12.5	23,243	-0.05%
2023/04/25	16.6	56.66	24.6	56.37	55.90	-8.1	23,544	-0.03%
2023/04/24	4.1	58.15	2	58.20	58.00	2.1	23,797	0.01%
2023/04/21	10.1	58.86	56.1	58.12	58.10	-46	23,910	-0.19%
2023/04/20	12	60.58	11.9	60.00	59.60	0.1	23,913	0.00%
2023/04/19	3	61.93	0.4	62.30	61.70	2.6	23,949	0.01%
2023/04/18	10	64.69	10.3	63.57	63.30	-0.3	24,001	0.00%
2023/04/17	2.3	64.99	2.4	64.79	64.60	-0.1	24,530	0.00%
2023/04/14	41.4	64.30	10	64.30	64.30	31.4	24,969	0.13%
2023/04/13	6	64.23	108.8	63.92	63.70	-102.8	25,245	-0.41%	大賣/鉅額交易
2023/04/12	4.4	64.84	2.3	64.71	64.70	2.1	25,380	0.01%
2023/04/11	8.3	65.36	13.8	64.77	64.30	-5.5	25,460	-0.02%
2023/04/10	10.8	64.89	12.3	64.94	65.20	-1.6	25,447	-0.01%
2023/04/07	21.3	64.61	17.2	64.58	64.10	4.1	25,252	0.02%
2023/04/06	85.7	63.27	4.9	63.24	63.60	80.8	24,885	0.32%
2023/03/31	26.5	62.36	18	62.43	62.60	8.5	24,950	0.03%
2023/03/30	5	62.10	4.2	61.94	62.00	0.8	25,029	0.00%
2023/03/29	5.2	61.82	42.7	61.42	61.60	-37.5	25,176	-0.15%
2023/03/28	6.1	62.08	8.8	62.58	61.70	-2.7	25,355	-0.01%
2023/03/27	8.8	63.89	24	64.09	63.60	-15.2	25,215	-0.06%
2023/03/24	14	64.04	26.1	63.37	63.00	-12.1	25,157	-0.05%
2023/03/23	4.6	63.05	99.1	63.04	63.10	-94.5	25,160	-0.38%
2023/03/22	15.1	63.42	8.1	63.31	63.30	7	25,290	0.03%
2023/03/21	6.4	63.29	13.2	63.19	62.70	-6.9	25,422	-0.03%
2023/03/20	12.1	62.60	4.5	62.60	63.20	7.6	25,545	0.03%
2023/03/17	8.5	62.00	25.2	61.95	62.20	-16.7	25,901	-0.06%
2023/03/16	23.2	62.22	15.7	61.70	61.10	7.5	26,237	0.03%
2023/03/15	31.7	63.53	33.8	63.59	63.00	-2.1	26,537	-0.01%
2023/03/14	23.7	62.32	31.9	63.04	62.50	-8.2	26,978	-0.03%
2023/03/13	27.3	61.12	49	61.23	62.60	-21.7	27,719	-0.08%
2023/03/10	38.1	62.79	51.4	62.31	62.60	-13.3	28,235	-0.05%
2023/03/09	76.9	65.86	44	65.55	64.40	32.9	29,472	0.11%
2023/03/08	38	63.78	21	63.70	63.40	17	29,774	0.06%
2023/03/07	15.2	65.10	21.8	65.21	64.90	-6.6	29,637	-0.02%
2023/03/06	4	64.75	55.1	64.16	64.80	-51.1	29,643	-0.17%
2023/03/03	47.1	64.50	61	64.25	63.60	-13.9	29,568	-0.05%
2023/03/02	48.1	65.37	36.7	64.98	64.80	11.4	29,462	0.04%
2023/03/01	38.1	67.26	15.7	66.81	66.10	22.4	29,189	0.08%
2023/02/24	49.7	66.52	11	66.93	65.40	38.8	28,773	0.13%
2023/02/23	86.6	66.94	33.2	67.05	66.70	53.4	28,439	0.19%
2023/02/22	40	64.84	87.6	65.40	64.60	-47.6	28,059	-0.17%
2023/02/21	139.4	67.60	31.5	67.28	66.70	107.9	27,948	0.39%	大買/鉅額交易
2023/02/20	12.3	66.60	17.2	66.58	66.90	-4.9	27,536	-0.02%
2023/02/17	47.7	65.78	35.5	65.87	65.80	12.2	27,439	0.04%
2023/02/16	7.5	65.28	10	65.35	65.60	-2.5	27,622	-0.01%
2023/02/15	36	63.98	60.2	64.16	64.50	-24.2	27,729	-0.09%
2023/02/14	5.3	66.00	32.1	65.70	65.50	-26.9	27,359	-0.10%
2023/02/13	8.1	65.55	13.7	65.73	65.20	-5.6	27,496	-0.02%
2023/02/10	70	67.10	52.8	66.32	65.50	17.2	27,637	0.06%
2023/02/09	20.1	67.08	10	67.28	67.70	10.1	27,428	0.04%
2023/02/08	21	66.29	34.2	66.49	66.30	-13.2	27,527	-0.05%
2023/02/07	47.2	66.68	49	66.48	66.10	-1.8	27,519	-0.01%
2023/02/06	155.4	67.23	45.6	67.30	68.70	109.8	27,040	0.41%	大買/鉅額交易
2023/02/03	83.5	67.46	49.1	67.36	65.10	34.5	26,040	0.13%
2023/02/02	93	65.77	21.6	66.09	66.90	71.4	24,490	0.29%
2023/02/01	3.8	60.95	16	60.87	60.90	-12.2	24,173	-0.05%
2023/01/31	53.4	61.25	31.7	60.56	60.80	21.7	24,234	0.09%
2023/01/30	20.2	59.33	15	58.95	59.50	5.2	24,065	0.02%
2023/01/17	3	57.23	6	57.20	57.20	-3	24,033	-0.01%
2023/01/16	14	57.22	40.7	57.29	57.20	-26.7	24,166	-0.11%
2023/01/13	32	59.12	118.8	58.30	57.30	-86.8	24,282	-0.36%	大賣/
2023/01/12	83.8	59.94	16.2	59.65	59.50	67.6	24,235	0.28%
2023/01/11	14.2	59.23	14.7	59.42	59.00	-0.6	24,121	0.00%
2023/01/10	9.7	59.28	3.4	59.04	58.80	6.4	24,312	0.03%
2023/01/09	2	59.50	16.5	58.91	58.70	-14.5	24,559	-0.06%
2023/01/06	13.4	59.17	43.9	58.77	58.50	-30.6	24,854	-0.12%
2023/01/05	91.4	60.21	75.1	58.73	58.70	16.4	25,296	0.06%
2023/01/04	42.7	59.06	21.8	59.01	58.80	20.9	25,241	0.08%
2023/01/03	86.2	57.50	9	58.22	58.10	77.2	25,223	0.31%
2022/12/30	71.3	56.37	6	56.15	55.70	65.3	25,198	0.26%
2022/12/29	46	55.44	15	55.60	55.70	31	25,355	0.12%
2022/12/28	11	56.05	6	55.85	55.70	5	25,989	0.02%
2022/12/27	40.2	56.90	13.1	56.88	57.10	27.2	26,174	0.10%
2022/12/26	1.3	55.77	9	55.89	55.70	-7.7	26,380	-0.03%
2022/12/23	17	55.03	11.2	55.12	55.00	5.8	26,855	0.02%
2022/12/22	11.3	56.13	3.3	55.88	55.40	7.9	27,133	0.03%
2022/12/21	72.7	55.84	13	54.81	55.80	59.7	27,737	0.22%
2022/12/20	16	55.43	48.9	54.69	54.40	-32.9	28,192	-0.12%
2022/12/19	5	56.82	2	56.75	56.40	3	28,938	0.01%
2022/12/16	19	57.62	20	57.63	57.20	-1	29,573	0.00%
2022/12/15	8	58.80	72.8	58.31	58.20	-64.8	30,474	-0.21%
2022/12/14	10	58.22	43.4	58.13	58.40	-33.4	31,185	-0.11%
2022/12/13	12.5	59.46	63.7	59.44	58.40	-51.1	31,538	-0.16%
2022/12/12	24.2	59.33	16	59.24	58.90	8.2	31,888	0.03%
2022/12/09	91.3	60.51	35.1	59.86	59.40	56.2	31,984	0.18%
2022/12/08	119.8	60.09	16.1	59.87	59.90	103.7	31,994	0.32%	大買/鉅額交易
2022/12/07	38.2	59.51	90.2	58.46	58.00	-52	32,125	-0.16%
2022/12/06	54	60.96	240.6	60.38	59.90	-186.6	32,225	-0.58%	大賣/鉅額交易
2022/12/05	164.4	61.25	35.5	61.05	60.40	128.9	32,529	0.40%	大買/鉅額交易
2022/12/02	176.6	59.36	33.2	59.07	59.10	143.3	31,931	0.45%	大買/鉅額交易
2022/12/01	105.4	59.72	33	58.85	57.80	72.4	31,833	0.23%	大買/
2022/11/30	144.1	56.05	93.2	56.24	57.60	50.9	31,310	0.16%	大買/
2022/11/29	17	51.76	15	52.30	52.40	2	31,608	0.01%
2022/11/28	5	51.80	2	51.50	51.50	3	33,714	0.01%
2022/11/25	3	53.37	3	53.27	52.70	0	34,360	0.00%
2022/11/24	51.1	53.56	6	53.42	53.40	45.1	35,383	0.13%
2022/11/23	9	52.54	1	52.40	52.40	8	35,608	0.02%
2022/11/22	2	53.00	2	52.80	52.80	0	35,980	0.00%
2022/11/21	28.3	54.43	18	54.06	52.80	10.3	37,064	0.03%
2022/11/18	18.2	54.23	3.9	54.00	53.40	14.3	37,282	0.04%
2022/11/17	25.6	55.20	26.2	54.86	54.70	-0.5	38,061	0.00%
2022/11/16	173.7	54.54	6	54.65	54.50	167.7	38,499	0.44%	大買/鉅額交易
2022/11/15	7	54.09	8.9	54.04	54.30	-1.9	38,967	-0.01%
2022/11/14	25.9	54.17	34	53.98	54.30	-8.1	39,829	-0.02%
2022/11/11	4	52.73	20.3	53.75	52.40	-16.3	40,889	-0.04%
2022/11/10	9.4	52.69	10.2	53.00	52.70	-0.8	41,712	0.00%
2022/11/09	13.2	52.85	16.4	53.18	53.40	-3.2	42,307	-0.01%
2022/11/08	10.7	53.38	16	53.12	51.80	-5.3	43,100	-0.01%
2022/11/07	60.4	52.74	19.4	53.31	52.50	40.9	43,801	0.09%
2022/11/04	27.3	52.96	20.8	52.99	53.50	6.5	44,700	0.01%
2022/11/03	24.7	51.14	12.7	51.78	52.70	11.9	44,986	0.03%
2022/11/02	7.7	50.82	9	50.61	50.50	-1.4	45,218	0.00%
2022/11/01	16.3	50.51	17.6	50.37	50.90	-1.3	46,009	0.00%
2022/10/31	12.7	49.82	10	50.24	50.50	2.7	46,929	0.01%
2022/10/28	40	48.38	12.4	48.74	48.30	27.6	48,686	0.06%
2022/10/27	29	49.24	9.8	49.67	50.30	19.2	49,722	0.04%
2022/10/26	12.8	49.17	18	48.84	48.40	-5.3	50,392	-0.01%
2022/10/25	89.2	49.48	22	49.34	49.05	67.3	51,129	0.13%
2022/10/24	26.8	50.11	47.8	50.26	49.65	-21	52,478	-0.04%
2022/10/21	24.3	49.70	7.7	50.01	49.25	16.6	54,504	0.03%
2022/10/20	4	50.89	1.4	50.75	51.00	2.6	55,537	0.00%
2022/10/19	184.2	52.12	9.2	52.16	51.70	175.1	56,959	0.31%	大買/鉅額交易
2022/10/18	17.7	52.34	14.6	52.38	52.00	3.1	58,860	0.01%
2022/10/17	18.6	50.54	50.1	51.25	52.50	-31.5	62,994	-0.05%
2022/10/14	24.5	51.99	29.7	51.51	51.70	-5.2	65,525	-0.01%
2022/10/13	27.4	50.41	17.6	50.59	49.05	9.8	66,365	0.01%
2022/10/12	30.6	51.28	33	51.77	53.00	-2.4	66,666	0.00%
2022/10/11	15	52.05	11.2	51.90	51.60	3.8	67,341	0.01%
2022/10/07	15	55.85	8	55.71	55.90	7	67,859	0.01%
2022/10/06	8.5	55.92	19.8	55.94	56.50	-11.3	69,128	-0.02%
2022/10/05	63.8	56.20	64.2	56.83	55.00	-0.3	70,843	0.00%
2022/10/04	6.2	55.96	41.3	55.81	55.90	-35.1	71,871	-0.05%
2022/10/03	5.3	54.12	59.3	54.09	54.30	-54.1	72,857	-0.07%
2022/09/30	15	53.43	107.6	51.41	54.80	-92.6	75,063	-0.12%	大賣/
2022/09/29	98.6	53.55	10.8	53.49	53.30	87.8	77,665	0.11%
2022/09/28	145.8	54.51	21.9	52.47	52.00	123.8	81,115	0.15%	大買/鉅額交易
2022/09/27	35	55.89	46.1	55.63	56.60	-11.1	82,606	-0.01%
2022/09/26	46.2	58.92	211	57.06	56.00	-164.8	83,725	-0.20%	大賣/鉅額交易
2022/09/23	30.1	61.05	59.7	60.70	60.80	-29.5	84,788	-0.03%
2022/09/22	195.1	64.02	20	63.79	62.70	175.1	85,208	0.21%	大買/鉅額交易
2022/09/21	192.7	63.88	29.9	63.80	64.50	162.9	85,680	0.19%	大買/鉅額交易
2022/09/20	58.7	62.86	43	62.64	62.80	15.7	87,623	0.02%
2022/09/19	75	62.14	18.2	62.18	61.30	56.8	87,693	0.06%
2022/09/16	6	61.72	8	61.65	61.20	-2	87,845	0.00%
2022/09/15	14.2	61.90	3.3	62.32	61.30	10.9	88,657	0.01%
2022/09/14	32.3	61.45	33	61.22	62.60	-0.8	89,958	0.00%
2022/09/13	10	63.38	142.2	63.25	62.20	-132.1	89,566	-0.15%	大賣/鉅額交易
2022/09/12	77.3	63.99	48.4	63.97	63.30	28.9	89,038	0.03%
2022/09/08	52.4	61.34	54	60.82	60.80	-1.7	88,042	0.00%
2022/09/07	34	60.42	30.7	60.16	60.40	3.3	87,776	0.00%
2022/09/06	64	61.81	525.5	61.30	60.10	-461.6	87,085	-0.53%	大賣/鉅額交易
2022/09/05	378.5	63.61	427	63.89	63.40	-48.5	86,076	-0.06%	大買/大賣/
2022/09/02	325.2	63.49	204.4	64.21	63.90	120.7	84,883	0.14%	大買/大賣/鉅額交易
2022/09/01	46.2	61.02	273.1	60.53	60.20	-226.9	82,647	-0.27%	大賣/鉅額交易
2022/08/31	164.8	61.94	67	61.42	62.30	97.8	81,807	0.12%	大買/
2022/08/30	42	59.65	22.6	59.62	59.10	19.4	80,656	0.02%
2022/08/29	34.1	58.74	67.2	58.94	58.70	-33	80,251	-0.04%
2022/08/26	72.8	61.97	77.1	62.26	61.60	-4.3	79,833	-0.01%
2022/08/25	77.3	60.98	34.7	60.94	61.00	42.6	78,831	0.05%
2022/08/24	61.2	59.59	34.3	58.59	59.50	26.9	78,464	0.03%
2022/08/23	16.6	60.66	9.4	60.59	60.20	7.2	77,650	0.01%
2022/08/22	202.7	61.58	191.7	61.76	61.00	10.9	77,073	0.01%	大買/大賣/
2022/08/19	40.2	64.16	68	64.96	63.90	-27.8	76,527	-0.04%
2022/08/18	366.4	65.20	504.6	64.99	64.20	-138.2	75,462	-0.18%	大買/大賣/鉅額交易
2022/08/17	218.8	64.07	116.1	64.44	65.50	102.7	74,055	0.14%	大買/大賣/鉅額交易
2022/08/16	19.5	63.97	28.2	63.68	62.50	-8.7	72,978	-0.01%
2022/08/15	27.2	62.11	33.2	62.64	64.50	-6	72,200	-0.01%
2022/08/12	38.2	64.19	80.4	63.75	63.20	-42.2	71,105	-0.06%
2022/08/11	92	63.70	83	63.68	63.80	9	70,103	0.01%
2022/08/10	282.6	61.21	31	61.28	62.00	251.6	69,002	0.36%	大買/鉅額交易
2022/08/09	11	59.96	45.7	59.63	59.70	-34.7	68,156	-0.05%
2022/08/08	135.8	59.93	77	59.25	60.40	58.7	67,502	0.09%	大買/
2022/08/05	164.6	60.34	24	60.35	62.00	140.6	66,539	0.21%	大買/鉅額交易
2022/08/04	344.5	59.27	75	59.42	58.30	269.5	65,593	0.41%	大買/鉅額交易
2022/08/03	401	63.86	554.1	64.88	63.30	-153.1	63,697	-0.24%	大買/大賣/鉅額交易
2022/08/02	23	64.48	18.3	64.67	64.30	4.7	62,596	0.01%
2022/08/01	110.3	66.05	65.9	65.80	65.80	44.4	61,911	0.07%	大買/
2022/07/29	58.9	65.58	47.1	65.81	65.10	11.8	61,030	0.02%
2022/07/28	272.8	67.02	162.6	66.24	65.40	110.1	59,645	0.18%	大買/大賣/鉅額交易
2022/07/27	188.6	64.38	220.4	63.96	64.70	-31.8	57,530	-0.06%	大買/大賣/
2022/07/26	112.1	65.30	130.6	64.72	64.20	-18.5	56,412	-0.03%	大買/大賣/
2022/07/25	312.3	66.03	352.4	65.78	66.60	-40.1	55,233	-0.07%	大買/大賣/
2022/07/22	644	67.43	809.2	66.61	64.70	-165.2	53,167	-0.31%	大買/大賣/鉅額交易
2022/07/21	361.2	63.91	175.2	63.18	65.60	186	48,899	0.38%	大買/大賣/鉅額交易
2022/07/20	241.8	60.06	169.1	60.26	59.70	72.7	46,099	0.16%	大買/大賣/
2022/07/19	30.2	58.02	16.3	58.36	58.10	14	44,897	0.03%
2022/07/18	41	60.15	32	60.16	59.10	9	44,100	0.02%
2022/07/15	21	59.92	12	60.01	58.90	9	42,995	0.02%
2022/07/14	33.3	59.29	89	59.94	60.70	-55.7	42,083	-0.13%
2022/07/13	130	60.37	183.8	60.60	58.40	-53.8	40,525	-0.13%	大買/大賣/
2022/07/12	272.9	59.53	265.7	59.81	57.60	7.2	38,521	0.02%	大買/大賣/
2022/07/11	89.7	60.72	61.9	60.26	60.90	27.8	36,860	0.08%
2022/07/08	165	61.35	238.5	61.46	60.50	-73.5	35,597	-0.21%	大買/大賣/
2022/07/07	190	59.73	118.5	60.05	61.70	71.5	33,181	0.22%	大買/大賣/
2022/07/06	526.1	60.01	539.5	59.67	56.90	-13.4	30,092	-0.04%	大買/大賣/
2022/07/05	221.9	58.64	112.9	58.66	60.70	109	26,355	0.41%	大買/大賣/鉅額交易
2022/07/04	290.5	51.79	247.6	53.69	55.20	42.9	24,146	0.18%	大買/大賣/
2022/07/01	332.6	50.27	309.3	50.47	50.20	23.2	22,541	0.10%	大買/大賣/
2022/06/30	79	49.11	108	49.49	48.90	-29	20,532	-0.14%	大賣/
2022/06/29	133	53.57	89.6	54.02	52.00	43.4	19,418	0.22%	大買/
2022/06/28	245.3	57.84	405.9	57.96	57.70	-160.6	17,930	-0.90%	大買/大賣/鉅額交易
2022/06/27	136	57.06	67.4	57.05	57.80	68.6	15,291	0.45%	大買/
2022/06/24	37	51.31	26	51.99	52.60	11	14,754	0.07%
2022/06/23	222.7	49.11	266.9	49.16	47.90	-44.2	14,113	-0.31%	大買/大賣/
2022/06/22	424.6	47.91	383.9	47.94	49.70	40.7	13,272	0.31%	大買/大賣/
2022/06/21	45.9	45.92	174.6	43.63	46.30	-128.7	11,791	-1.09%	大賣/鉅額交易
2022/06/20	7.6	43.19	25.6	42.43	42.10	-18.1	11,763	-0.15%
2022/06/17	3	44.20	9.6	44.45	44.00	-6.6	11,742	-0.06%
2022/06/16	2.6	47.15	5	47.13	45.05	-2.4	11,870	-0.02%
2022/06/15	3	45.83	7	46.23	45.75	-4	11,921	-0.03%
2022/06/14	24	45.79	17	45.96	46.45	7	12,146	0.06%
2022/06/13	1	45.50	53.5	45.61	45.60	-52.5	12,401	-0.42%
2022/06/10	6	47.76	9	47.63	47.40	-3	12,611	-0.02%
2022/06/09	1	48.25	15.3	48.20	48.20	-14.3	12,786	-0.11%
2022/06/08	1	48.05	2.3	48.59	48.05	-1.3	13,083	-0.01%
2022/06/07	1	48.65	12.3	48.56	48.15	-11.3	13,501	-0.08%
2022/06/06	5.4	49.25	30.3	49.04	49.00	-24.9	13,971	-0.18%
2022/06/02	3	49.67	3.2	50.58	49.25	-0.2	14,489	0.00%
2022/06/01	4.9	50.01	15	49.80	49.55	-10.2	14,792	-0.07%
2022/05/31	189.5	49.30	1.2	49.74	50.00	188.4	15,290	1.23%	大買/鉅額交易
2022/05/30	2.2	48.05	3.7	48.16	48.15	-1.6	16,732	-0.01%
2022/05/27	4.7	47.70	4.4	47.94	47.05	0.4	17,646	0.00%
2022/05/26	45.4	45.91	1.3	46.40	45.90	44.1	17,706	0.25%
2022/05/25	1.3	46.05	0	46.15	46.00	1.3	18,054	0.01%
2022/05/24	0	0.00	1.2	46.61	45.95	-1.2	18,678	-0.01%
2022/05/23	1.2	47.25	4	47.53	47.30	-2.8	18,733	-0.02%
2022/05/20	5	46.99	1	47.10	47.00	4	19,058	0.02%
2022/05/19	161	46.14	13	46.07	46.70	148	19,154	0.77%	大買/鉅額交易
2022/05/18	14	47.09	2.6	46.94	47.20	11.4	19,316	0.06%
2022/05/17	0.6	46.32	5.7	46.68	47.20	-5.1	19,454	-0.03%
2022/05/16	2.1	45.95	9.5	46.12	45.70	-7.5	19,732	-0.04%
2022/05/13	6	46.06	6.4	46.03	45.90	-0.3	19,998	0.00%
2022/05/12	1.9	45.82	8.8	45.43	44.95	-6.9	20,310	-0.03%
2022/05/11	4.8	45.56	3.5	45.93	46.15	1.3	20,437	0.01%
2022/05/10	1.4	45.89	8	44.79	46.45	-6.6	20,644	-0.03%
2022/05/09	8	46.80	67.6	47.67	45.65	-59.6	21,260	-0.28%
2022/05/06	3.2	49.51	19.5	49.57	49.95	-16.3	21,534	-0.08%
2022/05/05	37.3	50.94	9.3	50.66	51.00	28	22,316	0.13%
2022/05/04	22.7	49.08	3	49.25	49.30	19.7	22,796	0.09%
2022/05/03	7.6	48.09	11	48.23	48.45	-3.4	23,723	-0.01%
2022/04/29	24	49.17	14.1	49.29	47.60	9.9	24,171	0.04%
2022/04/28	7.1	48.79	6	48.89	48.60	1.1	24,509	0.00%
2022/04/27	5	48.55	1.3	47.90	48.60	3.7	24,884	0.01%
2022/04/26	6.3	49.80	5.4	49.35	49.80	0.9	25,059	0.00%
2022/04/25	6.1	49.11	9	48.97	48.75	-2.9	25,311	-0.01%
2022/04/22	8	51.09	21.1	51.05	51.10	-13.1	25,912	-0.05%
2022/04/21	10.1	52.74	5	52.40	53.00	5.1	26,781	0.02%
2022/04/20	21	53.38	1.1	54.13	53.10	19.9	27,371	0.07%
2022/04/19	3.1	53.58	4	53.58	53.20	-0.9	28,103	0.00%
2022/04/18	5	53.26	0	0.00	53.20	5	29,264	0.02%
2022/04/15	5	54.50	2	54.75	54.20	3	29,725	0.01%
2022/04/14	2	56.30	3.3	56.61	56.10	-1.3	30,518	0.00%
2022/04/13	10.3	55.98	22.2	56.12	56.60	-11.9	31,079	-0.04%
2022/04/12	15.2	54.78	8	54.49	54.00	7.2	31,573	0.02%
2022/04/11	5	54.58	0.2	56.40	54.00	4.8	32,647	0.01%
2022/04/08	1.2	56.15	3.1	56.86	56.70	-1.9	33,380	-0.01%
2022/04/07	8	57.36	1.8	58.00	55.70	6.2	33,765	0.02%
2022/04/06	44	58.93	0.3	59.55	58.80	43.7	34,281	0.13%
2022/04/01	4.3	59.28	3.9	59.05	60.00	0.4	35,009	0.00%
2022/03/31	2.1	60.54	2.9	59.76	59.20	-0.7	35,554	0.00%
2022/03/30	3.9	60.74	6.9	60.67	60.30	-3	37,297	-0.01%
2022/03/29	5.3	59.86	4.7	59.85	59.80	0.6	38,605	0.00%
2022/03/28	7.3	58.67	7	59.13	59.70	0.3	40,366	0.00%
2022/03/25	11	60.01	2.6	60.99	59.30	8.4	41,209	0.02%
2022/03/24	10	60.53	12.7	61.13	61.80	-2.7	42,122	-0.01%
2022/03/23	12.3	59.91	14.6	59.86	59.70	-2.3	42,768	-0.01%
2022/03/22	9	58.70	6.9	58.42	59.30	2.1	43,683	0.00%
2022/03/21	12.5	59.87	28.4	59.05	58.50	-15.8	44,434	-0.04%
2022/03/18	23.5	58.86	18.5	58.84	58.50	5	44,939	0.01%
2022/03/17	89.5	58.54	15.5	58.58	58.60	74	45,225	0.16%
2022/03/16	4.5	56.47	6.4	56.36	56.20	-1.8	45,677	0.00%
2022/03/15	3.4	56.00	0.5	56.53	55.60	2.8	46,642	0.01%
2022/03/14	2.5	58.24	4	57.90	57.70	-1.5	47,603	0.00%
2022/03/11	10	57.62	2.8	57.41	57.80	7.2	49,421	0.01%
2022/03/10	2.8	57.96	6.2	58.19	58.10	-3.4	50,458	-0.01%
2022/03/09	71.2	57.40	3.6	56.28	56.10	67.6	52,280	0.13%
2022/03/08	22.8	58.34	33	58.22	56.80	-10.2	53,122	-0.02%
2022/03/07	25	61.60	33.9	60.76	60.10	-8.9	53,870	-0.02%
2022/03/04	37.9	65.36	52.9	64.88	64.30	-15.1	54,730	-0.03%
2022/03/03	122.9	67.84	88.2	67.95	65.40	34.7	55,378	0.06%	大買/
2022/03/02	65.2	64.03	60.2	64.40	66.90	5.1	55,289	0.01%
2022/03/01	5.8	60.23	14	59.52	60.90	-8.1	56,108	-0.01%
2022/02/25	13.1	58.63	8.7	59.17	57.90	4.4	56,859	0.01%
2022/02/24	30	58.67	36.9	58.99	57.70	-6.8	58,297	-0.01%
2022/02/23	4.6	62.31	3.7	62.20	62.10	0.9	58,653	0.00%
2022/02/22	22.1	62.35	13	62.55	61.50	9.1	61,135	0.01%
2022/02/21	7	64.87	3.2	65.02	64.40	3.8	62,116	0.01%
2022/02/18	4.2	64.84	8.4	64.79	65.80	-4.3	64,354	-0.01%
2022/02/17	4.4	65.15	39.4	64.94	65.20	-35	66,364	-0.05%
2022/02/16	24.1	65.28	10.8	64.93	64.40	13.3	69,945	0.02%
2022/02/15	3.9	64.19	11.3	64.54	63.00	-7.5	72,472	-0.01%
2022/02/14	10	64.30	17.7	64.31	63.90	-7.7	72,684	-0.01%
2022/02/11	1.5	68.21	3.3	67.80	68.30	-1.9	72,541	0.00%
2022/02/10	5.2	68.02	7.3	68.30	67.70	-2.1	72,614	0.00%
2022/02/09	35.3	67.96	35.1	68.17	67.90	0.1	72,466	0.00%
2022/02/08	32.1	66.19	19.8	66.44	66.90	12.3	71,804	0.02%
2022/02/07	7	65.43	17	64.35	67.00	-10	71,431	-0.01%
2022/01/26	12.8	63.81	22.4	63.64	63.80	-9.5	70,997	-0.01%
2022/01/25	36.4	63.81	103.1	63.71	62.60	-66.8	70,780	-0.09%	大賣/
2022/01/24	22.1	67.35	36.5	67.33	67.00	-14.4	70,115	-0.02%
2022/01/21	43.5	69.64	30.2	69.28	69.10	13.3	69,798	0.02%
2022/01/20	10.1	69.08	33.1	68.98	69.20	-22.9	69,315	-0.03%
2022/01/19	79.5	69.46	44.2	69.82	69.90	35.4	69,702	0.05%
2022/01/18	4	70.65	19	71.32	70.50	-15	70,003	-0.02%
2022/01/17	15	71.57	65.2	70.42	70.60	-50.2	72,127	-0.07%
2022/01/14	53.4	68.35	18.2	68.15	69.00	35.2	75,490	0.05%
2022/01/13	32.3	71.32	56.7	71.15	71.00	-24.4	76,728	-0.03%
2022/01/12	37.6	72.45	12.2	72.29	72.00	25.4	76,617	0.03%
2022/01/11	29.9	75.30	84.4	75.83	72.30	-54.5	76,497	-0.07%
2022/01/10	18.1	78.54	110.1	79.04	79.60	-92	75,611	-0.12%	大賣/
2022/01/07	43.1	78.66	38.8	80.52	78.00	4.3	75,101	0.01%
2022/01/06	9.1	80.57	125.3	81.73	82.00	-116.2	74,186	-0.16%	大賣/鉅額交易
2022/01/05	10.1	82.70	16.5	82.48	81.60	-6.4	73,565	-0.01%
2022/01/04	16.1	86.64	18	86.13	84.60	-1.9	72,904	0.00%
2022/01/03	66	85.65	165.5	85.60	86.00	-99.4	71,769	-0.14%	大賣/
2021/12/30	3	84.37	3	84.40	84.80	0	70,921	0.00%
2021/12/29	17.4	84.02	15.1	84.04	85.80	2.3	70,467	0.00%
2021/12/28	21.1	84.56	12.1	84.18	83.00	9.1	69,792	0.01%
2021/12/27	42.4	86.34	19.2	86.38	85.60	23.2	69,030	0.03%
2021/12/24	64	87.68	44.3	88.45	86.40	19.7	68,493	0.03%
2021/12/23	116	86.86	95	86.25	87.10	21	66,633	0.03%	大買/
2021/12/22	173	85.21	139.7	86.08	83.80	33.4	65,222	0.05%	大買/大賣/
2021/12/21	87.7	83.34	87.9	83.52	83.00	-0.2	63,397	0.00%
2021/12/20	19.8	84.30	21	84.09	84.90	-1.2	62,609	0.00%
2021/12/17	12	80.75	8	81.35	80.80	4	61,374	0.01%
2021/12/16	35	82.22	20.2	82.48	83.30	14.7	60,439	0.02%
2021/12/15	16.1	78.12	146.4	78.27	80.10	-130.2	59,346	-0.22%	大賣/鉅額交易
2021/12/14	17.3	76.78	75.9	76.54	75.70	-58.6	58,582	-0.10%
2021/12/13	11.9	81.08	6.7	81.02	80.10	5.2	57,890	0.01%
2021/12/10	19.1	81.29	12	81.13	80.70	7.1	57,413	0.01%
2021/12/09	98.6	81.67	95.6	81.49	81.30	3	56,784	0.01%
2021/12/08	59.7	83.64	98	83.87	81.30	-38.3	55,622	-0.07%
2021/12/07	86	85.77	78	86.01	84.00	8	54,330	0.01%
2021/12/06	37.7	85.14	44.8	85.17	86.10	-7.1	52,273	-0.01%
2021/12/03	75.8	84.74	95.1	85.10	85.20	-19.3	50,932	-0.04%
2021/12/02	70.1	82.25	67	82.15	80.20	3.1	48,676	0.01%
2021/12/01	36.5	78.51	31.2	78.93	83.40	5.3	47,284	0.01%
2021/11/30	38.6	80.36	48.5	80.20	77.50	-9.9	45,911	-0.02%
2021/11/29	35.1	75.58	75.1	73.96	78.00	-40	44,541	-0.09%
2021/11/26	50.6	78.53	51	78.84	77.80	-0.4	43,241	0.00%
2021/11/25	65	82.67	64.1	82.23	81.00	0.9	41,666	0.00%
2021/11/24	75	79.53	83.1	79.82	79.40	-8	39,840	-0.02%
2021/11/23	87.1	79.42	107	79.43	78.40	-19.9	38,800	-0.05%	大賣/
2021/11/22	29.1	87.58	23.1	87.95	86.70	6	36,977	0.02%
2021/11/19	198.1	89.05	194	89.12	87.60	4.1	35,950	0.01%	大買/大賣/
2021/11/18	40	86.62	30	86.23	86.10	10	33,342	0.03%
2021/11/17	118.2	85.29	112.1	85.80	87.50	6	31,980	0.02%	大買/大賣/
2021/11/16	67.2	85.03	84.1	85.61	82.10	-16.9	29,613	-0.06%
2021/11/15	207.1	93.46	236.8	93.51	90.90	-29.6	27,416	-0.11%	大買/大賣/
2021/11/12	84	86.78	92	89.05	90.90	-8	23,622	-0.03%
2021/11/11	22	82.91	1	80.70	82.70	21	20,738	0.10%
2021/11/10	0	0.00	21	83.31	89.60	-21	20,223	-0.10%
2021/11/09	23	81.95	0	0.00	81.50	23	19,998	0.12%
2021/11/08	0	0.00	51	72.25	77.00	-51	19,674	-0.26%
2021/11/05	3	69.70	2	68.45	70.00	1	19,478	0.01%
2021/11/04	0	0.00	1	72.20	67.00	-1	19,373	-0.01%
2021/11/03	0	0.00	6	64.17	71.20	-6	19,313	-0.03%
2021/11/02	5	72.98	21	67.74	68.20	-16	18,997	-0.08%
2021/11/01	5	68.60	9	72.08	72.10	-4	18,681	-0.02%
2021/10/29	0	0.00	25	65.49	65.60	-25	18,466	-0.14%
2021/10/28	13	59.52	11	59.35	59.70	2	18,452	0.01%
2021/10/27	50.1	59.70	84.5	60.25	60.00	-34.5	18,184	-0.19%
2021/10/26	226	54.70	22.3	56.88	58.30	203.7	17,528	1.16%	大買/鉅額交易
2021/10/25	86	53.07	210.1	52.78	53.00	-124.1	16,933	-0.73%	大賣/鉅額交易
2021/10/22	293.1	51.36	326.5	51.63	52.50	-33.3	14,480	-0.23%	大買/大賣/
2021/10/21	385.1	47.48	380	47.19	48.25	5.1	10,349	0.05%	大買/大賣/
2021/10/20	260	42.41	180	42.52	43.90	80	8,083	0.99%	大買/大賣/
2021/10/19	256.3	39.79	45	40.30	39.95	211.3	7,487	2.82%	大買/鉅額交易
2021/10/18	184.6	37.64	18	37.49	38.40	166.6	6,797	2.45%	大買/鉅額交易
2021/10/15	0	35.20	2	34.85	34.95	-2	6,498	-0.03%
2021/10/14	1	34.05	9	34.09	34.05	-8	6,485	-0.12%
2021/10/13	6	34.30	2	33.95	33.95	4	6,504	0.06%
2021/10/08	4	35.15	2	35.60	34.85	2	6,549	0.03%
2021/10/07	1	36.00	3.3	35.87	35.95	-2.3	6,559	-0.04%
2021/10/06	0	0.00	10	34.70	34.95	-10	6,606	-0.15%
2021/10/05	5	34.51	1	35.00	35.00	4	6,642	0.06%
2021/10/04	5	34.72	19	34.69	33.95	-14	6,662	-0.21%
2021/10/01	3	35.53	124.9	35.87	34.90	-121.9	6,716	-1.82%	大賣/鉅額交易
2021/09/30	87	37.02	2	36.95	36.80	85	6,735	1.26%
2021/09/29	5	37.20	132.1	37.35	36.65	-127.1	6,833	-1.86%	大賣/鉅額交易
2021/09/28	119	38.47	5	37.94	38.35	114	6,804	1.68%	大買/鉅額交易
2021/09/27	60	39.13	12	38.54	37.85	48	6,787	0.71%
2021/09/24	58	37.25	0	0.00	37.10	58	6,714	0.86%
2021/09/23	2	36.80	2	37.15	36.95	0	6,777	0.00%
2021/09/22	46	36.04	3	36.10	36.15	43	6,928	0.62%
2021/09/17	38	37.68	1	38.50	37.40	37	7,059	0.52%
2021/09/16	58	37.94	9	38.01	38.40	49	6,981	0.70%
2021/09/15	2	36.25	0	0.00	36.15	2	6,894	0.03%
2021/09/14	3	37.03	1	37.65	36.90	2	6,957	0.03%
2021/09/13	109	35.96	8	37.18	37.85	101	6,938	1.46%	大買/鉅額交易
2021/09/10	243	34.83	1	34.75	34.85	242	6,933	3.49%	大買/鉅額交易
2021/09/09	0	34.94	0	0.00	34.60	0	7,102	0.00%
2021/09/08	6	34.78	5	34.44	34.40	1	7,245	0.01%
2021/09/07	13	35.14	1	34.75	34.70	12	7,448	0.16%
2021/09/06	7	35.43	1	35.35	35.30	6	7,824	0.08%
2021/09/03	0	0.00	1	36.00	36.00	-1	8,170	-0.01%
2021/09/02	2	35.50	15	36.35	35.55	-13	8,282	-0.16%
2021/09/01	13	35.99	0	0.00	36.05	13	8,516	0.15%
2021/08/30	2	35.55	3	35.77	35.85	-1	8,652	-0.01%
2021/08/27	30	35.15	0	0.00	35.15	30	8,678	0.35%
2021/08/26	4.1	35.35	0	0.00	35.15	4.1	8,741	0.05%
2021/08/24	2	35.25	1	35.80	35.25	1	9,016	0.01%
2021/08/23	0	0.00	1	35.65	35.50	-1	9,076	-0.01%
2021/08/20	0	0.00	2	34.75	34.65	-2	9,169	-0.02%
2021/08/19	3	35.00	3	35.00	34.65	0	9,207	0.00%
2021/08/18	5	35.70	25	35.10	36.10	-20	9,247	-0.22%
2021/08/17	19	36.24	0	0.00	35.35	19	9,273	0.20%
2021/08/16	3	36.47	5	36.20	36.40	-2	9,332	-0.02%
2021/08/12	2	37.90	0	0.00	37.70	2	9,542	0.02%
2021/08/11	11	38.55	36	38.61	37.80	-25	9,679	-0.26%
2021/08/10	76	39.08	17	39.00	38.90	59	9,767	0.60%
2021/08/09	10.3	38.89	3	39.23	38.60	7.3	9,968	0.07%
2021/08/06	14	40.73	86	41.37	40.35	-72	10,073	-0.71%
2021/08/05	112	41.65	14.2	41.76	41.90	97.8	10,230	0.96%	大買/
2021/08/04	26	41.92	113	41.30	41.55	-87	10,568	-0.82%	大賣/
2021/08/03	193	40.97	154	40.63	41.45	39	10,726	0.36%	大買/大賣/
2021/08/02	0	0.00	18.2	40.00	39.95	-18.2	10,541	-0.17%
2021/07/30	194	38.85	28.3	38.84	39.25	165.7	10,549	1.57%	大買/鉅額交易
2021/07/29	0	0.00	25	36.70	37.90	-25	10,492	-0.24%
2021/07/28	25	35.53	0	0.00	35.35	25	10,650	0.23%
2021/07/27	0	0.00	3	37.40	36.75	-3	11,139	-0.03%
2021/07/26	5	37.81	0	0.00	38.00	5	11,536	0.04%
2021/07/23	29	37.24	2	37.45	37.20	27	11,968	0.23%
2021/07/22	0	0.00	4	37.05	36.80	-4	12,402	-0.03%
2021/07/21	13	36.85	2	36.80	36.45	11	12,772	0.09%
2021/07/20	2	36.75	2	37.03	36.85	0	13,624	0.00%
2021/07/19	0	0.00	0	37.75	37.50	0	14,204	0.00%
2021/07/15	11	37.90	3	37.65	38.05	8	15,033	0.05%
2021/07/14	39	37.07	0	0.00	36.60	39	15,345	0.25%
2021/07/13	15	37.78	2	38.70	37.40	13	16,141	0.08%
2021/07/12	1	37.90	0	0.00	37.80	1	16,954	0.01%
2021/07/09	2	37.50	0	0.00	37.80	2	17,653	0.01%
2021/07/08	10	38.10	0	0.00	37.95	10	17,835	0.06%
2021/07/07	7.1	38.53	11	38.59	38.15	-3.9	18,004	-0.02%
2021/07/06	25	39.00	1	38.35	38.30	24	18,135	0.13%
2021/07/05	102	39.77	11	39.53	39.75	91	18,084	0.50%	大買/
2021/07/02	0	0.00	1	38.90	38.85	-1	18,091	-0.01%
2021/07/01	12	38.76	5	38.90	38.45	7	18,302	0.04%
2021/06/30	0	0.00	5	39.65	39.30	-5	18,294	-0.03%
2021/06/29	27.2	40.40	24	40.28	39.20	3.2	18,468	0.02%
2021/06/28	60	41.54	21	41.50	41.05	39	18,540	0.21%
2021/06/25	19	40.86	41	41.22	40.50	-22	18,401	-0.12%
2021/06/24	2	40.95	1	40.85	40.85	1	18,544	0.01%
2021/06/23	49	40.58	10.3	40.80	40.80	38.7	18,455	0.21%
2021/06/22	0	0.00	2	40.95	39.50	-2	18,352	-0.01%
2021/06/21	12	39.56	11	40.79	40.35	1	18,246	0.01%
2021/06/18	2.3	41.11	13	41.16	39.95	-10.7	18,080	-0.06%
2021/06/17	0	0.00	12	40.39	40.60	-12	17,986	-0.07%
2021/06/16	14	40.73	0	0.00	40.10	14	17,926	0.08%
2021/06/15	34	42.15	19.3	41.90	41.95	14.7	17,718	0.08%
2021/06/11	8	39.26	20.3	39.02	40.00	-12.3	17,336	-0.07%
2021/06/10	3	37.20	0.3	38.15	38.15	2.7	17,007	0.02%
2021/06/09	11	38.00	24.2	37.46	37.20	-13.2	16,904	-0.08%
2021/06/08	6	36.37	4	36.36	36.30	2	16,667	0.01%
2021/06/07	10	35.90	0	0.00	35.85	10	16,735	0.06%
2021/06/04	9	37.00	9	36.78	36.65	0	16,664	0.00%
2021/06/03	1	36.60	5.1	36.96	37.25	-4.1	16,671	-0.02%
2021/06/02	17.1	37.12	1	36.40	36.40	16.1	16,689	0.10%
2021/06/01	12	37.79	17	37.25	37.25	-5	16,592	-0.03%
2021/05/31	0	0.00	20	36.73	37.05	-20	16,440	-0.12%
2021/05/28	26.1	36.65	17	36.54	36.40	9.1	16,429	0.06%
2021/05/27	0	0.00	1	35.90	36.20	-1	16,365	-0.01%
2021/05/26	0.1	35.60	205	35.37	35.75	-204.9	16,338	-1.25%	大賣/鉅額交易
2021/05/25	23	36.19	0.3	36.10	35.50	22.7	16,250	0.14%
2021/05/24	83	35.77	12	35.30	35.25	71	16,189	0.44%
2021/05/21	2	34.30	10.3	34.86	34.65	-8.3	16,131	-0.05%
2021/05/20	113.3	35.36	11	34.30	33.70	102.3	16,144	0.63%	大買/鉅額交易
2021/05/19	1	33.95	12	33.60	34.25	-11	15,972	-0.07%
2021/05/18	13	33.57	0	0.00	34.25	13	15,837	0.08%
2021/05/17	12	32.46	278	32.86	32.10	-266	15,722	-1.69%	大賣/鉅額交易
2021/05/14	7.3	35.38	81	34.52	34.50	-73.7	15,490	-0.48%
2021/05/13	27	35.90	271	35.49	35.05	-244	15,242	-1.60%	大賣/鉅額交易
2021/05/12	28	37.13	204	36.84	36.25	-176	14,940	-1.18%	大賣/鉅額交易
2021/05/11	15.2	38.49	219	37.91	38.00	-203.8	14,462	-1.41%	大賣/鉅額交易
2021/05/10	10	41.30	1	41.20	40.55	9	14,152	0.06%
2021/05/07	25	41.00	14	40.75	40.50	11	14,117	0.08%
2021/05/06	9	39.59	89	39.34	39.65	-80	13,953	-0.57%
2021/05/05	10.2	40.10	9	39.87	39.45	1.2	13,762	0.01%
2021/05/04	13	40.64	66	39.38	40.60	-53	13,491	-0.39%
2021/05/03	94	43.74	48.2	41.90	42.15	45.8	12,947	0.35%
2021/04/29	49.1	43.44	40	42.20	41.60	9.1	12,558	0.07%
2021/04/28	8.2	43.72	18	43.49	43.10	-9.8	12,112	-0.08%
2021/04/27	34	43.16	48	43.16	43.15	-14	11,739	-0.12%
2021/04/26	76	44.30	47.3	44.65	44.70	28.7	11,342	0.25%
2021/04/23	275	40.38	91.3	40.16	41.80	183.7	10,462	1.76%	大買/鉅額交易
2021/04/22	7	38.91	255.1	38.49	38.00	-248.1	9,884	-2.51%	大賣/鉅額交易
2021/04/21	67	41.40	7	41.18	40.60	60	9,433	0.64%
2021/04/20	15.1	38.94	43	38.99	39.95	-27.9	9,050	-0.31%
2021/04/19	335	40.92	188.3	40.32	40.10	146.7	8,710	1.68%	大買/大賣/鉅額交易
2021/04/16	188	37.66	109.2	37.89	39.45	78.8	7,903	1.00%	大買/大賣/
2021/04/15	136.1	34.98	50	34.80	35.90	86.1	7,040	1.22%	大買/
2021/04/14	85	33.55	21	32.52	32.65	64	6,352	1.01%
2021/04/13	60	33.31	7	33.45	33.10	53	6,203	0.85%
2021/04/12	61.1	32.70	19	32.58	32.80	42.1	5,987	0.70%
2021/04/09	4	31.48	5	31.43	31.50	-1	5,789	-0.02%
2021/04/08	0	0.00	5	31.65	31.45	-5	5,763	-0.09%
2021/04/07	53	32.06	44	31.76	31.45	9	5,728	0.16%
2021/04/06	9	31.24	30	30.99	30.95	-21	5,545	-0.38%
2021/04/01	2	31.00	20	31.18	31.20	-18	5,507	-0.33%
2021/03/31	206	30.79	48	30.81	30.85	158	5,291	2.99%	大買/鉅額交易
2021/03/30	2	29.50	1	29.65	29.70	1	5,047	0.02%
2021/03/29	7	29.49	41.1	29.63	29.70	-34.1	5,032	-0.68%
2021/03/26	0	0.00	34	28.93	28.85	-34	4,899	-0.69%
2021/03/25	0	0.00	4	28.98	28.90	-4	4,959	-0.08%
2021/03/24	1	28.95	1	29.30	29.05	0	5,108	0.00%
2021/03/23	1	29.00	0.1	29.15	29.00	1	5,115	0.02%
2021/03/22	0.1	29.05	0	0.00	29.20	0.1	5,117	0.00%
2021/03/19	0	0.00	5.4	28.70	29.10	-5.4	5,107	-0.10%
2021/03/18	0	0.00	15	28.55	28.55	-15	5,078	-0.30%
2021/03/17	1.2	28.76	0	0.00	28.50	1.2	5,164	0.02%
2021/03/15	0	0.00	0	28.75	28.70	0	5,431	0.00%
2021/03/12	5	28.85	6	28.85	28.75	-1	5,570	-0.02%
2021/03/11	0	0.00	12	28.81	29.00	-12	5,683	-0.21%
2021/03/10	3	28.50	10	28.50	28.50	-7	5,756	-0.12%
2021/03/09	1	27.95	24	27.95	28.05	-23	5,996	-0.38%
2021/03/08	9	28.12	2	28.10	28.10	7	6,033	0.12%
2021/03/05	0	0.00	2	28.60	28.55	-2	6,024	-0.03%
2021/03/04	11	28.83	1	28.90	28.80	10	6,133	0.16%
2021/03/03	50.1	29.10	33	29.25	29.30	17.1	6,148	0.28%
2021/03/02	1	28.60	1	28.60	28.60	0	6,130	0.00%
2021/02/26	13	28.80	0	0.00	29.00	13	6,252	0.21%
2021/02/25	3	28.98	4	29.15	29.15	-1	6,251	-0.02%
2021/02/24	3	28.80	0	0.00	28.75	3	6,335	0.05%
2021/02/23	1	29.10	0	0.00	29.05	1	6,537	0.02%
2021/02/22	51	29.31	12	29.28	29.35	39	6,546	0.60%
2021/02/19	5	28.41	0	0.00	28.30	5	6,546	0.08%
2021/02/18	0	0.00	1	28.40	28.60	-1	6,541	-0.02%
2021/02/17	2	28.45	1	28.80	28.55	1	6,536	0.02%
2021/02/05	13	28.09	6	28.03	28.00	7	6,498	0.11%
2021/02/04	1	28.50	1	28.50	28.15	0	6,480	0.00%
2021/02/03	0	0.00	1	28.45	28.35	-1	6,522	-0.02%
2021/02/02	6	28.30	6	28.30	28.30	0	6,595	0.00%
2021/02/01	1	28.00	11	28.00	28.00	-10	6,638	-0.15%
2021/01/29	0	0.00	5	28.29	28.45	-5	6,598	-0.08%
2021/01/28	3	27.90	3	27.90	28.00	0	6,538	0.00%
2021/01/27	2	28.00	0	0.00	28.20	2	6,506	0.03%
2021/01/26	11	28.00	3	27.95	28.00	8	6,491	0.12%
2021/01/25	0	0.00	40	28.04	28.25	-40	6,474	-0.62%
2021/01/22	0	0.00	17	28.02	27.85	-17	6,458	-0.26%
2021/01/21	13	28.04	81	28.50	28.00	-68	6,408	-1.06%
2021/01/20	14	28.14	0	28.50	28.30	14	6,375	0.22%
2021/01/19	11	29.42	1	29.45	29.15	10	6,314	0.16%
2021/01/18	1	29.05	1	29.25	29.40	0	6,285	0.00%
2021/01/15	14	29.92	0	0.00	29.80	14	6,253	0.22%
2021/01/14	3	30.15	2	30.10	30.10	1	6,205	0.02%
2021/01/13	1	29.51	2	29.68	29.75	-1	6,175	-0.02%
2021/01/12	10	29.80	0	0.00	29.40	10	6,141	0.16%
2021/01/11	2	30.10	1	30.15	30.10	1	6,098	0.02%
2021/01/08	1.1	29.77	5	29.75	29.55	-3.9	6,060	-0.06%
2021/01/07	4.1	29.97	5.1	30.24	29.95	-1	5,996	-0.02%
2021/01/06	43	30.55	10	30.26	30.00	33	5,955	0.55%
2021/01/05	5	30.82	0	0.00	30.85	5	5,853	0.09%
2021/01/04	3	31.33	1	31.25	31.40	2	5,805	0.03%
2020/12/31	0	0.00	2	31.28	30.75	-2	5,767	-0.03%
2020/12/30	1	31.10	1	31.25	31.25	0	5,816	0.00%
2020/12/29	2	31.60	6	31.37	31.30	-4	5,781	-0.07%
2020/12/28	0	0.00	5	30.85	31.20	-5	5,705	-0.09%
2020/12/25	2	30.65	0	0.00	30.55	2	5,630	0.04%
2020/12/23	2	30.15	22	30.06	30.30	-20	5,603	-0.36%
2020/12/22	1	30.75	30	30.40	30.05	-29	5,630	-0.52%
2020/12/21	11	30.80	18	30.69	30.70	-7	5,620	-0.12%
2020/12/18	57	31.69	16	31.36	31.35	41	5,590	0.73%
2020/12/17	5	31.40	5	31.07	31.20	0	5,477	0.00%
2020/12/16	0	0.00	1	30.90	31.25	-1	5,463	-0.02%
2020/12/15	4	30.91	33	31.11	30.55	-29	5,455	-0.53%
2020/12/14	0	0.00	9	31.48	31.45	-9	5,418	-0.17%
2020/12/11	11	31.49	73	31.05	30.90	-62	5,397	-1.15%
2020/12/10	6.1	31.56	6	31.88	31.60	0.1	5,361	0.00%
2020/12/09	30	32.22	16	32.25	32.45	14	5,222	0.27%
2020/12/08	9	31.99	15	32.04	31.80	-6	5,085	-0.12%
2020/12/07	11.5	31.73	34	31.48	31.70	-22.5	5,005	-0.45%
2020/12/04	1	31.60	6	31.35	31.30	-5	4,944	-0.10%
2020/12/03	109	32.46	13	32.03	32.05	96	4,829	1.99%	大買/
2020/12/02	5	31.60	0	0.00	31.50	5	4,736	0.11%
2020/12/01	5	31.43	3	31.52	31.30	2	4,723	0.04%
2020/11/30	5	31.15	11	31.32	31.30	-6	4,715	-0.13%
2020/11/27	49	30.99	5	31.00	31.00	44	4,718	0.93%
2020/11/26	6	30.83	31	30.65	30.95	-25	4,708	-0.53%
2020/11/25	3	30.80	14	30.51	30.60	-11	4,826	-0.23%
2020/11/24	11	30.15	12	30.25	30.10	-1	4,702	-0.02%
2020/11/23	15	30.57	4	30.30	30.25	11	4,833	0.23%
2020/11/20	11	30.42	13	30.41	30.45	-2	4,811	-0.04%
2020/11/19	0	0.00	2	29.65	29.50	-2	4,603	-0.04%
2020/11/18	98	29.50	22	29.18	29.40	76	4,566	1.66%
2020/11/17	2	28.50	0	0.00	28.55	2	4,468	0.04%
2020/11/16	1	28.50	1	28.75	28.55	0	4,604	0.00%
2020/11/13	4	28.50	0	0.00	28.60	4	4,612	0.09%
2020/11/10	2	29.05	17	29.14	29.30	-15	4,643	-0.32%
2020/11/09	1	28.60	0	0.00	28.60	1	4,601	0.02%
2020/11/06	1	29.00	10	29.01	28.80	-9	4,597	-0.20%
2020/11/03	1	28.65	3	28.60	28.65	-2	4,771	-0.04%
2020/11/02	4	28.46	3	28.40	28.40	1	4,922	0.02%
2020/10/30	16	28.61	20	28.55	28.70	-4	4,970	-0.08%
2020/10/28	1	29.20	0	0.00	29.00	1	5,093	0.02%
2020/10/27	2	29.40	12	29.56	29.25	-10	5,119	-0.20%
2020/10/23	0	0.00	1	28.65	28.75	-1	5,166	-0.02%
2020/10/21	0	0.00	1	28.95	28.75	-1	5,398	-0.02%
2020/10/20	1	28.75	0	0.00	28.70	1	5,507	0.02%
2020/10/15	0	0.00	3	29.15	29.00	-3	5,689	-0.05%
2020/10/14	1	29.50	5	29.46	29.45	-4	5,784	-0.07%
2020/10/13	1	29.20	2	29.35	29.15	-1	5,862	-0.02%
2020/10/07	18	29.55	9	29.85	29.50	9	6,051	0.15%
2020/10/06	3	29.00	4	29.10	29.00	-1	6,028	-0.02%
2020/09/30	23	28.58	0	0.00	28.60	23	6,314	0.36%
2020/09/29	3	28.73	0	0.00	28.60	3	6,436	0.05%
2020/09/28	1	28.50	0	0.00	28.45	1	6,627	0.02%
2020/09/25	2.1	28.46	25	28.11	28.35	-22.9	6,782	-0.34%
2020/09/24	9	28.52	10	28.70	28.35	-1	6,839	-0.01%
2020/09/23	8	29.42	0	0.00	29.30	8	6,911	0.12%
2020/09/22	2	30.05	30	29.75	29.60	-28	7,288	-0.38%
2020/09/18	0	0.00	20	30.28	30.10	-20	7,613	-0.26%
2020/09/17	5	30.25	2	30.33	30.25	3	7,653	0.04%
2020/09/15	2	30.73	7	31.00	30.70	-5	7,687	-0.07%
2020/09/11	5	30.20	0	0.00	30.25	5	8,004	0.06%
2020/09/10	6	30.87	0	0.00	30.55	6	8,207	0.07%
2020/09/09	3	30.20	6.2	31.10	31.00	-3.2	8,241	-0.04%
2020/09/08	1	31.00	0	0.00	30.45	1	8,310	0.01%
2020/09/07	9	31.59	6	31.62	31.00	3	8,379	0.04%
2020/09/04	12	30.63	0.5	30.80	30.60	11.5	8,293	0.14%
2020/09/02	1.1	30.76	8	30.83	30.80	-6.9	8,260	-0.08%
2020/09/01	3	30.18	2	30.55	30.45	1	8,207	0.01%
2020/08/31	8	30.46	12	30.47	30.10	-4	8,182	-0.05%
2020/08/27	8	29.83	15	30.15	29.80	-7	8,063	-0.09%
2020/08/26	0	0.00	1	29.50	30.05	-1	7,941	-0.01%
2020/08/25	0	0.00	5	29.10	28.95	-5	7,929	-0.06%
2020/08/24	14	28.89	2	29.15	28.90	12	7,983	0.15%
2020/08/21	1	28.80	10	28.69	28.80	-9	8,070	-0.11%
2020/08/20	23	28.06	62	28.39	28.10	-39	8,171	-0.48%
2020/08/19	7	29.52	13	29.50	29.40	-6	8,176	-0.07%
2020/08/18	9	29.94	0	0.00	29.75	9	8,281	0.11%
2020/08/17	1	30.00	0	0.00	30.20	1	8,289	0.01%
2020/08/14	7	29.81	23	29.96	30.00	-16	8,261	-0.19%
2020/08/13	9	29.48	0	0.00	29.45	9	8,271	0.11%
2020/08/12	13	29.78	0	0.00	29.75	13	8,262	0.16%
2020/08/11	6	30.20	3	30.15	30.15	3	8,251	0.04%
2020/08/10	0	0.00	19	30.57	30.45	-19	8,272	-0.23%
2020/08/07	13	30.15	8	30.16	30.10	5	8,296	0.06%
2020/08/06	17	31.14	11	30.94	31.05	6	8,239	0.07%
2020/08/05	5	30.37	4	30.35	30.25	1	8,120	0.01%
2020/08/04	74	30.42	10	30.39	30.35	64	8,116	0.79%
2020/08/03	62	29.85	2	30.20	29.85	60	8,021	0.75%
2020/07/31	5	29.82	0	0.00	29.90	5	8,109	0.06%
2020/07/30	5	29.88	18	30.08	29.90	-13	8,131	-0.16%
2020/07/29	3	29.50	10	29.54	29.50	-7	8,105	-0.09%
2020/07/28	12	29.48	30	28.95	28.95	-18	8,104	-0.22%
2020/07/27	9	30.50	0	0.00	30.05	9	8,020	0.11%
2020/07/24	0	0.00	54	30.95	30.75	-54	7,968	-0.68%
2020/07/23	11	31.25	0	0.00	30.90	11	7,898	0.14%
2020/07/22	4	31.43	4	31.45	31.25	0	7,899	0.00%
2020/07/21	5	31.34	0	0.00	31.20	5	7,864	0.06%
2020/07/20	13	31.38	51	31.14	31.50	-38	7,808	-0.49%
2020/07/17	6	31.13	1	30.55	31.00	5	7,761	0.06%
2020/07/16	10	31.33	8	31.30	31.15	2	7,761	0.03%
2020/07/15	3	30.90	20	31.18	30.70	-17	7,708	-0.22%
2020/07/14	8	31.14	2	31.20	31.00	6	7,806	0.08%
2020/07/13	0	0.00	3	31.92	31.80	-3	7,782	-0.04%
2020/07/10	7	32.04	50	31.75	31.30	-43	7,843	-0.55%
2020/07/09	3	33.37	1	32.90	32.90	2	7,741	0.03%
2020/07/08	102	33.41	17	33.71	33.45	85	7,696	1.10%	大買/
2020/07/07	23	33.73	39	33.29	32.95	-16	7,652	-0.21%
2020/07/06	8.2	33.32	11	33.07	33.10	-2.9	7,565	-0.04%
2020/07/03	6	33.03	23	32.69	32.40	-17	7,551	-0.23%
2020/07/02	2	32.45	10	32.27	32.50	-8	7,536	-0.11%
2020/07/01	40	32.94	27	32.98	32.35	13	7,466	0.17%
2020/06/30	131	31.90	31	31.92	33.15	100	7,086	1.41%	大買/
2020/06/29	6	30.38	40	30.15	30.15	-34	6,816	-0.50%
2020/06/24	0	0.00	1	30.65	30.50	-1	6,829	-0.01%
2020/06/23	2	30.60	23	30.56	30.60	-21	6,858	-0.31%
2020/06/22	10	30.60	11	30.63	30.50	-1	6,869	-0.01%
2020/06/19	15	30.97	8	30.99	30.30	7	6,947	0.10%
2020/06/18	7	30.90	2	31.00	30.80	5	6,746	0.07%
2020/06/17	46	30.84	11	31.11	30.75	35	6,739	0.52%
2020/06/16	2	30.00	7	30.21	30.00	-5	6,809	-0.07%
2020/06/15	25	30.17	10	30.07	29.70	15	7,172	0.21%
2020/06/12	4	28.75	4	28.95	29.15	0	7,177	0.00%
2020/06/11	2	30.20	31	30.31	29.85	-29	7,204	-0.40%
2020/06/10	21	30.05	31	29.90	30.05	-10	7,285	-0.14%
2020/06/09	4	30.20	0	0.00	30.15	4	7,462	0.05%
2020/06/08	0	0.00	20.1	30.43	30.45	-20.1	7,598	-0.26%
2020/06/05	0	0.00	14	30.20	30.15	-14	7,587	-0.18%
2020/06/03	2	30.00	10	30.05	30.15	-8	7,707	-0.10%
2020/06/02	2	30.40	12	30.11	30.00	-10	7,759	-0.13%
2020/06/01	2	30.15	19	30.27	30.55	-17	7,836	-0.22%
2020/05/29	18	30.23	3	30.13	30.50	15	7,867	0.19%
2020/05/28	10	30.09	31	30.01	29.60	-21	8,077	-0.26%
2020/05/27	7	30.81	6	30.75	30.70	1	8,086	0.01%
2020/05/26	9	30.07	30	30.08	30.00	-21	8,123	-0.26%
2020/05/25	22	29.49	8	29.35	29.50	14	8,136	0.17%
2020/05/21	11	28.95	2	28.85	28.80	9	8,024	0.11%
2020/05/20	13	28.81	5	29.14	28.70	8	8,128	0.10%
2020/05/19	5	28.30	0	0.00	28.65	5	8,101	0.06%
2020/05/18	14	27.95	12	27.95	27.95	2	8,078	0.02%
2020/05/15	4	28.54	42	28.36	28.30	-38	8,076	-0.47%
2020/05/14	7	28.67	11	28.59	28.20	-4	8,040	-0.05%
2020/05/13	1	29.25	2	29.25	29.15	-1	7,992	-0.01%
2020/05/12	2	29.10	0	0.00	29.10	2	7,979	0.03%
2020/05/11	36	28.95	1	29.15	28.90	35	7,968	0.44%
2020/05/07	3	28.77	1	28.90	29.10	2	7,925	0.03%
2020/05/06	5	29.84	0	0.00	29.70	5	7,842	0.06%
2020/05/05	0	0.00	12	29.40	29.40	-12	7,803	-0.15%
2020/05/04	11	29.39	0	0.00	29.25	11	7,814	0.14%
2020/04/30	6	30.05	0	0.00	30.00	6	7,805	0.08%
2020/04/27	22	30.02	2	29.40	30.00	20	7,955	0.25%
2020/04/24	1	29.30	0	0.00	29.15	1	7,894	0.01%
2020/04/23	8	28.91	0	0.00	28.80	8	7,896	0.10%
2020/04/22	1	28.65	5	28.53	28.60	-4	7,870	-0.05%
2020/04/21	2	29.18	43	29.49	28.80	-41	7,852	-0.52%
2020/04/20	11	29.77	0	0.00	30.05	11	7,769	0.14%
2020/04/17	35	30.56	12	31.41	30.05	23	7,769	0.30%
2020/04/16	12	31.11	0	0.00	31.20	12	7,613	0.16%
2020/04/15	6	31.74	2	31.65	31.20	4	7,598	0.05%
2020/04/14	3	30.63	3	30.85	30.60	0	7,525	0.00%
2020/04/13	1	30.55	4	30.63	30.60	-3	7,578	-0.04%
2020/04/10	4	29.83	10	29.65	30.40	-6	7,528	-0.08%
2020/04/09	11	29.92	6	29.90	29.70	5	7,544	0.07%
2020/04/08	31	30.24	13	30.38	30.35	18	7,478	0.24%
2020/04/07	1	29.00	4	29.24	29.25	-3	7,348	-0.04%
2020/04/06	21	29.08	3	29.27	29.35	18	7,284	0.25%
2020/04/01	3	28.45	2	28.90	28.90	1	7,353	0.01%
2020/03/31	11	29.00	16	28.71	28.40	-5	7,422	-0.07%
2020/03/30	1	27.50	8	27.28	28.30	-7	7,425	-0.09%
2020/03/27	6	28.29	1	27.95	27.95	5	7,509	0.07%
2020/03/26	2	28.55	15	28.59	28.85	-13	7,909	-0.16%
2020/03/25	0	0.00	1	29.25	28.90	-1	8,151	-0.01%
2020/03/24	22	28.74	5	28.50	28.40	17	8,194	0.21%
2020/03/23	3	27.77	0	0.00	27.70	3	8,536	0.04%
2020/03/20	68	30.09	65	30.06	29.45	3	8,940	0.03%
2020/03/19	98	26.99	144	27.28	28.40	-46	9,253	-0.50%	大賣/
2020/03/18	2	27.48	76	27.23	26.95	-74	8,872	-0.83%
2020/03/17	12	26.45	39	26.84	26.95	-27	9,000	-0.30%
2020/03/16	32	27.68	41	27.38	27.00	-9	8,874	-0.10%
2020/03/13	5	28.94	3	29.32	29.75	2	8,709	0.02%
2020/03/12	24	32.72	183	32.63	32.10	-159	8,506	-1.87%	大賣/鉅額交易
2020/03/11	5	34.88	52	34.84	34.85	-47	8,348	-0.56%
2020/03/10	10	35.70	5	34.90	35.80	5	8,328	0.06%
2020/03/09	5.1	36.14	207	36.27	35.60	-201.9	8,248	-2.45%	大賣/鉅額交易
2020/03/06	188	37.44	31	36.99	37.55	157	8,123	1.93%	大買/鉅額交易
2020/03/05	17	37.95	74	37.31	36.90	-57	8,060	-0.71%
2020/03/04	62	37.62	132	36.89	37.65	-70	7,951	-0.88%	大賣/
2020/03/03	306	37.69	15	37.97	37.45	291	7,867	3.70%	大買/鉅額交易
2020/03/02	2	35.30	2	36.20	36.40	0	7,673	0.00%
2020/02/27	1	36.20	192	35.35	35.00	-191	7,547	-2.53%	大賣/鉅額交易
2020/02/26	161	36.39	15	36.55	36.50	146	7,373	1.98%	大買/鉅額交易
2020/02/25	4	34.85	0	0.00	34.90	4	7,202	0.06%
2020/02/24	0	0.00	11	34.98	34.90	-11	7,183	-0.15%
2020/02/21	50	36.33	5	36.05	35.45	45	7,171	0.63%
2020/02/20	4	35.21	2	35.13	35.30	2	7,060	0.03%
2020/02/19	0	0.00	2	34.80	34.70	-2	7,049	-0.03%
2020/02/18	6	34.93	1	34.85	34.75	5	7,057	0.07%
2020/02/13	4	34.60	0	0.00	34.15	4	7,087	0.06%
2020/02/12	1	34.30	2	34.28	34.15	-1	7,121	-0.01%
2020/02/10	1	33.20	1	33.35	33.05	0	7,237	0.00%
2020/02/07	3	33.50	5	33.79	33.35	-2	7,243	-0.03%
2020/02/06	0	0.00	8	34.10	34.20	-8	7,237	-0.11%
2020/02/05	10	33.30	4	33.93	33.60	6	7,244	0.08%
2020/02/04	0	0.00	9	33.40	33.50	-9	7,220	-0.12%
2020/02/03	11	32.29	77	31.76	33.00	-66	7,249	-0.91%
2020/01/31	12	34.56	0	0.00	34.25	12	7,189	0.17%
2020/01/30	16	34.96	176	34.95	34.20	-160	7,193	-2.22%	大賣/鉅額交易
2020/01/20	10	37.72	0	0.00	37.55	10	7,143	0.14%
2020/01/17	7	38.16	2	37.92	37.80	5	7,229	0.07%
2020/01/16	2	37.55	0	0.00	37.70	2	7,309	0.03%
2020/01/15	20	38.00	5	37.71	37.35	15	7,445	0.20%
2020/01/14	27	37.45	4	37.53	37.80	23	7,433	0.31%
2020/01/13	3	36.87	7	37.36	37.50	-4	7,430	-0.05%
2020/01/10	4	36.58	3	36.63	36.65	1	7,450	0.01%
2020/01/09	6	36.73	2	36.95	36.95	4	7,461	0.05%
2020/01/08	10	36.62	2	36.15	36.15	8	7,466	0.11%
2020/01/07	5	37.54	26	37.28	37.00	-21	7,476	-0.28%
2020/01/06	8	38.44	6	38.20	38.20	2	7,443	0.03%
2020/01/03	13	38.52	7	38.21	38.15	6	7,509	0.08%
2020/01/02	3	38.70	2	38.35	38.35	1	7,550	0.01%
2019/12/31	2	38.45	3	38.45	38.45	-1	7,597	-0.01%
2019/12/30	5	38.55	82	38.46	38.35	-77	7,685	-1.00%
2019/12/27	4	38.93	2	38.50	38.50	2	7,650	0.03%
2019/12/26	5	38.54	55	38.52	38.40	-50	7,510	-0.67%
2019/12/25	8	39.10	13	38.94	38.90	-5	7,446	-0.07%
2019/12/24	19	39.20	12	39.00	38.75	7	7,452	0.09%
2019/12/23	122	40.12	23	39.73	39.20	99	7,343	1.35%	大買/
2019/12/20	17.4	38.98	13	39.15	39.00	4.4	6,899	0.06%
2019/12/19	3	38.32	2	38.50	38.50	1	6,622	0.02%
2019/12/18	123	38.67	17	38.80	38.10	106	6,490	1.63%	大買/鉅額交易
2019/12/17	25.4	38.25	38	38.27	38.00	-12.6	6,134	-0.21%
2019/12/16	68	38.13	107	37.67	39.10	-39	5,802	-0.67%	大賣/
2019/12/13	4	35.81	203	35.84	35.55	-199	5,577	-3.57%	大賣/鉅額交易
2019/12/12	358	36.90	30	37.25	36.40	328	5,540	5.92%	大買/鉅額交易
2019/12/11	41	35.80	0	35.70	35.70	41	5,287	0.78%
2019/12/10	0	0.00	1.5	35.67	35.45	-1.5	5,328	-0.03%
2019/12/09	1	35.05	0	0.00	35.10	1	5,418	0.02%
2019/12/06	5	35.84	5	35.82	35.50	0	5,434	0.00%
2019/12/05	87	35.72	4	35.80	35.85	83	5,489	1.51%
2019/12/04	1	35.20	0	0.00	35.15	1	5,506	0.02%
2019/12/03	1	35.15	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	3	35.32	35.40	-3	5,569	-0.05%
2019/11/29	7	35.10	40	35.40	35.05	-33	5,542	-0.60%
2019/11/28	0	0.00	1	35.50	35.35	-1	5,538	-0.02%
2019/11/27	55	36.04	2	35.85	35.90	53	5,556	0.95%
2019/11/26	0	0.00	0.3	35.25	35.20	-0.3	5,461	-0.01%
2019/11/22	1	34.90	0	0.00	34.85	1	5,519	0.02%
2019/11/21	3	34.55	0	0.00	34.75	3	5,528	0.05%
2019/11/20	8	34.69	225	34.71	34.75	-217	5,526	-3.93%	大賣/鉅額交易
2019/11/19	0	0.00	1.1	35.48	35.10	-1.1	5,512	-0.02%
2019/11/18	4	35.40	4	35.40	35.50	0	5,514	0.00%
2019/11/15	11	34.91	0	0.00	34.85	11	5,509	0.20%
2019/11/14	4	34.29	102	34.39	34.35	-98	5,518	-1.78%	大賣/
2019/11/13	0	0.00	1	34.95	34.95	-1	5,520	-0.02%
2019/11/12	2	35.10	26	34.85	35.05	-24	5,576	-0.43%
2019/11/11	17	34.88	160	34.95	34.65	-143	5,626	-2.54%	大賣/鉅額交易
2019/11/08	0	0.00	32	35.75	35.75	-32	5,640	-0.57%
2019/11/07	8	35.86	133	35.80	36.10	-125	5,692	-2.20%	大賣/鉅額交易
2019/11/06	29	37.34	10	37.40	36.90	19	5,686	0.33%
2019/11/05	59	37.80	0	0.00	37.50	59	5,984	0.99%
2019/11/04	1	37.30	0	0.00	37.30	1	6,019	0.02%
2019/11/01	0	0.00	35	36.95	37.30	-35	6,039	-0.58%
2019/10/31	3	37.27	0	0.00	36.80	3	6,132	0.05%
2019/10/29	1	37.80	22	37.54	37.50	-21	6,135	-0.34%
2019/10/28	8	37.99	0	0.00	37.90	8	6,209	0.13%
2019/10/25	0	0.00	11	39.07	38.75	-11	6,201	-0.18%
2019/10/24	101	39.28	23	39.29	39.25	78	6,162	1.27%	大買/
2019/10/23	116	38.95	1	39.05	38.50	115	6,182	1.86%	大買/鉅額交易
2019/10/22	0	0.00	1	38.35	38.00	-1	6,083	-0.02%
2019/10/21	7	38.22	11	37.87	38.10	-4	6,093	-0.07%
2019/10/18	98	38.46	0	0.00	37.90	98	6,115	1.60%
2019/10/17	40	38.08	3	37.88	38.10	37	6,146	0.60%
2019/10/16	1	37.60	12	37.95	37.50	-11	6,336	-0.17%
2019/10/15	0	0.00	19	38.59	37.95	-19	6,533	-0.29%
2019/10/14	27	38.46	18	38.29	38.25	9	6,572	0.14%
2019/10/09	5	38.12	59	38.10	37.70	-54	6,532	-0.83%
2019/10/08	253	38.16	3	37.60	38.25	250	6,479	3.86%	大買/鉅額交易
2019/10/07	27	38.14	10	37.80	37.50	17	6,469	0.26%
2019/10/04	12	37.48	0	37.10	36.85	12	6,431	0.19%
2019/10/03	71	36.19	4	36.16	36.45	67	6,430	1.04%
2019/10/02	26	36.16	0	0.00	36.05	26	6,775	0.38%
2019/10/01	13	36.12	0	0.00	36.15	13	6,792	0.19%
2019/09/27	2	36.00	0	0.00	35.50	2	6,765	0.03%
2019/09/26	2	36.75	0	0.00	36.70	2	6,700	0.03%
2019/09/25	0	0.00	87	37.14	36.65	-87	6,722	-1.29%
2019/09/24	0	0.00	4	37.64	37.60	-4	6,712	-0.06%
2019/09/20	51	37.78	0	0.00	37.70	51	6,702	0.76%
2019/09/19	0	0.00	71	37.88	37.50	-71	6,640	-1.07%
2019/09/18	139	38.98	38	39.20	38.55	101	6,601	1.53%	大買/鉅額交易
2019/09/17	5	37.43	1	37.10	36.65	4	6,243	0.06%
2019/09/16	0	0.00	34	36.69	37.10	-34	6,305	-0.54%
2019/09/12	1	37.00	40	36.96	37.05	-39	6,354	-0.61%
2019/09/11	19	37.41	10	36.96	37.25	9	6,393	0.14%
2019/09/10	5	36.05	23	36.41	35.85	-18	6,314	-0.29%
2019/09/09	10	36.97	8	36.78	36.75	2	6,308	0.03%
2019/09/06	37	36.00	29	35.85	36.20	8	6,293	0.13%
2019/09/05	54	35.84	0	0.00	35.50	54	6,436	0.84%
2019/09/04	0	0.00	11	35.00	35.25	-11	6,445	-0.17%
2019/09/03	0	0.00	27	34.84	34.75	-27	6,550	-0.41%
2019/08/29	1	34.75	30	34.85	34.60	-29	6,662	-0.44%
2019/08/28	0	0.00	1	34.75	34.75	-1	6,702	-0.01%
2019/08/27	1	34.65	1	34.65	34.40	0	6,781	0.00%
2019/08/26	0	0.00	1	33.70	33.85	-1	6,789	-0.01%
2019/08/22	0	0.00	90	34.11	34.05	-90	6,845	-1.31%
2019/08/21	2	34.00	266	34.03	33.95	-264	6,878	-3.84%	大賣/鉅額交易
2019/08/20	0	0.00	70	33.88	33.75	-70	6,914	-1.01%
2019/08/19	10	33.95	1	34.05	33.95	9	6,963	0.13%
2019/08/16	0	0.00	11	34.16	34.20	-11	6,984	-0.16%
2019/08/15	19	33.79	6	34.00	33.70	13	7,001	0.19%
2019/08/14	46	33.37	3	33.53	33.25	43	7,095	0.61%
2019/08/13	4	32.51	5	32.60	32.65	-1	7,071	-0.01%
2019/08/12	1	32.90	21	32.74	33.25	-20	7,124	-0.28%
2019/08/08	4	32.73	32	32.85	32.85	-28	7,143	-0.39%
2019/08/07	29	33.09	38	33.02	33.00	-9	7,184	-0.13%
2019/08/06	7	35.48	41	35.32	35.85	-34	7,017	-0.48%
2019/08/05	6	36.62	10	36.56	36.40	-4	7,074	-0.06%
2019/08/02	6	36.80	39	37.16	36.80	-33	7,279	-0.45%
2019/08/01	8	38.02	5	38.23	37.95	3	7,349	0.04%
2019/07/31	21	38.90	0	38.85	38.85	21	7,567	0.28%
2019/07/30	8	39.69	112	39.42	38.75	-104	7,993	-1.30%	大賣/鉅額交易
2019/07/29	0	0.00	76	40.41	40.10	-76	7,996	-0.95%
2019/07/26	0	0.00	2	40.00	40.25	-2	8,005	-0.02%
2019/07/25	116	39.99	9	39.94	40.25	107	8,165	1.31%	大買/鉅額交易
2019/07/24	2	39.70	3	39.60	39.35	-1	8,097	-0.01%
2019/07/23	8	39.38	7	39.48	39.50	1	8,160	0.01%
2019/07/22	0	0.00	13	39.29	39.25	-13	8,204	-0.16%
2019/07/19	6	39.20	5	39.40	39.15	1	8,258	0.01%
2019/07/18	30	40.75	207	40.64	39.55	-177	8,268	-2.14%	大賣/鉅額交易
2019/07/17	349	40.37	62	40.03	40.55	287	8,135	3.53%	大買/鉅額交易
2019/07/16	188	39.65	13	39.87	39.40	175	8,035	2.18%	大買/鉅額交易
2019/07/15	0	0.00	81	38.78	38.95	-81	8,111	-1.00%
2019/07/12	1	39.25	5	38.95	38.90	-4	8,342	-0.05%
2019/07/11	11	39.14	16	39.20	39.20	-5	8,562	-0.06%
2019/07/10	2.1	38.72	1	38.70	38.65	1.1	8,614	0.01%
2019/07/09	5	38.75	8	38.61	38.65	-3	8,828	-0.03%
2019/07/08	157	39.58	27	39.30	39.00	130	9,049	1.44%	大買/鉅額交易
2019/07/03	2	37.00	4	37.18	37.00	-2	10,571	-0.02%
2019/07/02	30	37.20	1	37.25	37.35	29	10,901	0.27%
2019/07/01	5	37.10	0	0.00	36.85	5	11,031	0.05%
2019/06/28	1	36.60	3	36.63	36.55	-2	11,361	-0.02%
2019/06/27	1	37.00	12	36.87	36.70	-11	11,501	-0.10%
2019/06/26	1	36.60	1	36.80	36.80	0	11,707	0.00%
2019/06/25	112	37.82	8	37.24	36.75	104	11,834	0.88%	大買/鉅額交易
2019/06/24	68	37.39	3	37.43	37.40	65	11,963	0.54%
2019/06/21	22	37.25	30	37.38	37.20	-8	12,065	-0.07%
2019/06/20	32	37.40	9	37.14	37.10	23	12,189	0.19%
2019/06/19	1	36.85	26	37.00	37.05	-25	12,635	-0.20%
2019/06/18	0	0.00	57	36.39	36.10	-57	12,760	-0.45%
2019/06/17	3	37.20	1	37.10	36.50	2	13,098	0.02%
2019/06/14	0	0.00	8	37.01	36.90	-8	13,916	-0.06%
2019/06/13	46	37.24	12	37.11	36.80	34	14,624	0.23%
2019/06/12	8	36.20	1	36.10	36.25	7	14,754	0.05%
2019/06/11	32	36.42	13	36.10	36.00	19	14,900	0.13%
2019/06/10	5	35.55	0	0.00	35.50	5	14,813	0.03%
2019/06/06	1	35.15	10	35.00	34.95	-9	14,843	-0.06%
2019/06/05	10	35.83	20	35.56	34.85	-10	14,952	-0.07%
2019/06/04	11	35.23	0	0.00	35.15	11	14,982	0.07%
2019/06/03	15	35.48	3	35.50	35.10	12	15,244	0.08%
2019/05/31	16	36.45	6	36.54	36.10	10	15,195	0.07%
2019/05/30	0	0.00	67	36.07	36.25	-67	15,280	-0.44%
2019/05/29	3	35.80	59	35.80	35.70	-56	15,399	-0.36%
2019/05/28	111	36.16	5	36.36	36.05	106	15,485	0.68%	大買/鉅額交易
2019/05/27	19	36.48	25	35.89	35.80	-6	15,658	-0.04%
2019/05/24	50	36.11	8	36.05	36.15	42	16,081	0.26%
2019/05/23	8	35.53	6	35.45	35.65	2	16,183	0.01%
2019/05/22	9	36.32	9	36.45	36.10	0	16,253	0.00%
2019/05/21	108	36.34	24	36.49	36.65	84	16,356	0.51%	大買/
2019/05/20	15.1	34.55	18	34.46	34.55	-2.9	16,304	-0.02%
2019/05/17	11	34.88	1	34.70	34.55	10	16,364	0.06%
2019/05/16	7	36.29	27	35.87	35.50	-20	16,401	-0.12%
2019/05/15	14	36.70	3	36.47	36.70	11	16,463	0.07%
2019/05/14	5	35.35	5	35.23	35.65	0	16,506	0.00%
2019/05/13	9	35.72	4	36.04	35.40	5	16,473	0.03%
2019/05/10	55	36.66	58	36.61	36.45	-3	16,462	-0.02%
2019/05/09	18	37.95	22	37.94	37.20	-4	16,372	-0.02%
2019/05/08	35.1	37.35	190	37.89	37.50	-154.9	16,549	-0.94%	大賣/鉅額交易
2019/05/07	38	39.19	160	39.44	39.20	-122	16,842	-0.72%	大賣/鉅額交易
2019/05/06	17	41.89	353	41.75	41.50	-336	16,539	-2.03%	大賣/鉅額交易
2019/05/03	8	42.81	64	42.79	42.90	-56	16,507	-0.34%
2019/05/02	357	43.01	12	42.56	43.05	345	16,608	2.08%	大買/鉅額交易
2019/04/30	124	41.58	11	41.15	41.80	113	16,598	0.68%	大買/鉅額交易
2019/04/29	12	41.22	26.3	41.21	41.20	-14.3	16,873	-0.08%
2019/04/26	8	41.53	54	41.62	41.20	-46	16,896	-0.27%
2019/04/25	24	42.00	52	42.04	42.00	-28	17,209	-0.16%
2019/04/24	0	0.00	7	42.75	42.45	-7	17,234	-0.04%
2019/04/23	8	42.89	103.1	42.49	42.60	-95.1	17,276	-0.55%	大賣/
2019/04/22	199	43.49	10	43.46	43.15	189	17,522	1.08%	大買/鉅額交易
2019/04/19	54	42.38	25	42.98	42.70	29	17,712	0.16%
2019/04/18	49	42.99	179	43.68	42.15	-130	17,796	-0.73%	大賣/鉅額交易
2019/04/17	103	45.29	444.1	44.92	44.30	-341.1	17,877	-1.91%	大買/大賣/鉅額交易
2019/04/16	233	44.19	4	44.35	44.50	229	17,684	1.29%	大買/鉅額交易
2019/04/15	118	44.03	19	43.86	43.90	99	17,630	0.56%	大買/
2019/04/12	249	43.99	17.2	43.89	43.75	231.8	17,456	1.33%	大買/鉅額交易
2019/04/11	37	43.56	23	43.27	43.00	14	17,228	0.08%
2019/04/10	78	43.71	69.2	44.02	44.25	8.8	16,912	0.05%
2019/04/09	139	41.83	23	41.59	42.00	116	15,995	0.73%	大買/鉅額交易
2019/04/08	22	41.22	85	41.93	40.90	-63	15,740	-0.40%
2019/04/03	23	40.55	55	40.40	40.45	-32	15,536	-0.21%
2019/04/02	61.1	41.40	16	41.11	40.80	45.1	15,407	0.29%
2019/04/01	37	40.11	5	40.15	40.15	32	15,066	0.21%
2019/03/29	104	40.04	17	39.92	39.95	87	14,931	0.58%	大買/
2019/03/28	18	40.02	21	39.43	39.55	-3	14,844	-0.02%
2019/03/27	22.2	39.92	49	39.94	39.85	-26.8	14,968	-0.18%
2019/03/26	12	39.40	28	39.35	39.20	-16	14,863	-0.11%
2019/03/25	16	39.26	23	39.13	38.85	-7	14,975	-0.05%
2019/03/22	87	41.04	42	41.33	40.60	45	14,881	0.30%
2019/03/21	13	40.34	4.1	40.10	40.10	8.9	14,527	0.06%
2019/03/20	29.1	40.48	32	40.18	40.35	-2.9	14,483	-0.02%
2019/03/19	100	41.35	116	40.80	39.55	-16	14,288	-0.11%	大賣/
2019/03/18	144	39.50	66	39.26	41.15	78	13,620	0.57%	大買/
2019/03/15	33	37.44	42	37.85	37.45	-9	13,140	-0.07%
2019/03/14	0	0.00	4	37.01	36.80	-4	12,936	-0.03%
2019/03/12	1	36.20	3	36.00	36.00	-2	13,193	-0.02%
2019/03/11	4	36.30	3	36.48	36.25	1	13,291	0.01%
2019/03/08	3	36.00	6	35.18	36.00	-3	13,536	-0.02%
2019/03/07	28	35.91	121.2	35.95	35.60	-93.2	14,841	-0.63%	大賣/
2019/03/06	1.2	37.36	7	37.35	37.25	-5.8	15,111	-0.04%
2019/03/05	24	37.91	45	38.05	37.50	-21	15,338	-0.14%
2019/03/04	15	37.74	7	37.49	37.90	8	15,348	0.05%
2019/02/27	4	37.33	22	37.23	36.80	-18	15,395	-0.12%
2019/02/26	7	37.91	79	37.65	37.45	-72	15,447	-0.47%
2019/02/25	250.1	38.42	127	38.74	38.00	123.1	15,655	0.79%	大買/大賣/鉅額交易
2019/02/22	16	37.11	25	37.12	37.10	-9	15,441	-0.06%
2019/02/21	2	36.58	7	36.85	36.55	-5	15,576	-0.03%
2019/02/20	34	37.48	14	37.35	37.00	20	15,698	0.13%
2019/02/19	3.1	36.42	7	36.57	36.55	-3.9	15,945	-0.02%
2019/02/18	7	36.13	4	36.24	35.90	3	16,167	0.02%
2019/02/15	7	35.56	10	35.46	35.35	-3	16,495	-0.02%
2019/02/14	25	36.98	5	36.75	36.50	20	17,457	0.11%
2019/02/13	13	36.69	21	36.24	36.20	-8	17,620	-0.05%
2019/02/12	68	37.37	10	37.40	37.10	58	17,598	0.33%
2019/02/11	5	36.83	4	36.79	36.80	1	17,833	0.01%
2019/01/30	15	36.92	11	36.85	36.55	4	17,875	0.02%
2019/01/29	34	37.00	54.2	37.06	37.00	-20.2	17,804	-0.11%
2019/01/28	224.2	36.89	41	36.68	37.95	183.2	17,508	1.05%	大買/鉅額交易
2019/01/25	9.2	34.94	11	34.89	34.80	-1.8	17,053	-0.01%
2019/01/24	8.3	34.45	0	0.00	34.45	8.3	17,031	0.05%
2019/01/23	8	34.49	11	34.55	34.50	-3	17,032	-0.02%
2019/01/22	28	34.40	10	34.20	34.00	18	16,931	0.11%
2019/01/21	123.1	34.52	8	34.08	34.10	115.1	16,789	0.69%	大買/鉅額交易
2019/01/18	1	32.75	1	33.05	32.95	0	16,517	0.00%
2019/01/17	14	32.72	48	32.65	32.85	-34	16,516	-0.21%
2019/01/16	5	34.16	42	33.96	34.05	-37	16,348	-0.23%
2019/01/15	29	33.91	34	33.72	33.80	-5	16,294	-0.03%
2019/01/14	70	34.20	91	34.08	33.60	-21	16,235	-0.13%
2019/01/11	36.1	34.21	53	33.79	33.60	-16.9	15,993	-0.11%
2019/01/10	23	34.65	25	34.68	34.60	-2	15,728	-0.01%
2019/01/09	53	36.35	7	35.66	35.35	46	15,538	0.30%
2019/01/08	4	37.20	1	37.25	37.00	3	15,237	0.02%
2019/01/07	66	37.34	16.3	37.00	36.70	49.7	15,272	0.33%
2019/01/04	6	35.81	2	36.45	36.50	4	15,269	0.03%
2019/01/03	56	36.63	1	36.30	36.10	55	15,382	0.36%
2019/01/02	25.1	35.80	2	35.88	36.10	23.1	15,459	0.15%
2018/12/28	34	35.04	28	35.18	35.35	6	15,655	0.04%
2018/12/27	1.1	36.75	1	36.50	36.50	0.1	15,552	0.00%
2018/12/26	91	37.63	25	37.70	36.20	66	15,523	0.43%
2018/12/25	2	35.73	5	36.04	36.05	-3	15,419	-0.02%
2018/12/24	0.1	36.70	92	36.01	36.60	-91.9	15,423	-0.60%
2018/12/22	1	36.20	1	36.30	36.00	0	15,442	0.00%
2018/12/21	138	36.22	43	36.28	36.30	95	15,495	0.61%	大買/
2018/12/20	29	36.49	21	35.86	35.90	8	15,428	0.05%
2018/12/19	18	38.90	1	38.20	38.15	17	15,382	0.11%
2018/12/18	20.1	39.22	18	38.75	38.80	2.1	15,267	0.01%
2018/12/17	15	37.97	2	38.48	37.75	13	15,081	0.09%
2018/12/14	54	39.11	3	39.38	38.65	51	14,964	0.34%
2018/12/13	4	38.95	31	39.22	38.90	-27	14,878	-0.18%
2018/12/12	15	39.80	24	39.75	39.45	-9	14,731	-0.06%
2018/12/11	24	39.50	66	39.72	39.15	-42	14,594	-0.29%
2018/12/10	16	39.73	82	39.98	39.50	-66	14,454	-0.46%
2018/12/07	93	43.70	12	43.22	42.80	81	14,188	0.57%
2018/12/06	27	43.87	149	43.26	42.55	-122	14,100	-0.87%	大賣/鉅額交易
2018/12/05	2	46.58	33	46.12	46.45	-31	13,891	-0.22%
2018/12/04	1	46.50	0	0.00	46.35	1	13,879	0.01%
2018/12/03	31.2	46.73	21.1	46.70	47.25	10.1	13,881	0.07%
2018/11/30	97.2	47.20	80	48.03	45.55	17.2	13,493	0.13%
2018/11/29	144.3	47.20	73	47.80	47.00	71.3	12,082	0.59%	大買/
2018/11/28	14	44.89	30	44.25	45.30	-16	11,511	-0.14%
2018/11/27	1	43.15	5	42.55	43.15	-4	11,258	-0.04%
2018/11/26	3	41.77	16	41.71	41.40	-13	11,163	-0.12%
2018/11/23	3.1	42.38	28	41.93	41.90	-24.9	10,973	-0.23%
2018/11/22	38	44.30	27	43.22	42.60	11	10,822	0.10%
2018/11/21	74	43.16	11	43.10	43.00	63	10,409	0.61%
2018/11/20	19	42.35	20	42.54	42.80	-1	10,156	-0.01%
2018/11/19	24	42.77	31	42.80	41.85	-7	9,861	-0.07%
2018/11/16	28.1	44.16	48	42.77	43.00	-19.9	9,654	-0.21%
2018/11/15	11	43.06	49	42.56	42.90	-38	9,436	-0.40%
2018/11/14	28	43.68	32	43.82	43.00	-4	9,140	-0.04%
2018/11/13	254.1	44.09	108	44.31	44.55	146.1	8,732	1.67%	大買/大賣/鉅額交易
2018/11/12	11	42.02	42	41.57	42.35	-31	7,639	-0.41%
2018/11/09	24	38.57	26	39.00	38.50	-2	7,419	-0.03%
2018/11/08	119	38.78	38.1	38.67	39.10	80.9	7,418	1.09%	大買/
2018/11/07	90	36.22	57	36.56	37.15	33	7,128	0.46%
2018/11/06	0	0.00	112	34.35	33.80	-112	7,101	-1.58%	大賣/鉅額交易
2018/11/05	1	35.30	3	35.17	34.85	-2	7,288	-0.03%
2018/11/02	8.1	35.43	67	35.26	35.70	-58.9	7,240	-0.81%
2018/11/01	27.1	34.84	20	34.91	34.90	7.1	7,135	0.10%
2018/10/31	10	33.45	7.2	33.26	33.60	2.8	7,146	0.04%
2018/10/30	64	32.77	3	32.80	32.70	61	7,060	0.86%
2018/10/29	16.1	31.64	10	31.79	31.70	6.1	6,981	0.09%
2018/10/26	5	31.95	0	0.00	31.15	5	6,938	0.07%
2018/10/25	7	31.81	4	31.88	31.70	3	6,878	0.04%
2018/10/24	18	34.65	17	35.01	33.40	1	6,787	0.01%
2018/10/23	12	33.65	0.1	33.60	33.00	12	6,567	0.18%
2018/10/22	20	32.73	1	33.25	33.80	19	6,553	0.29%
2018/10/19	56	32.16	27	32.15	32.20	29	6,460	0.45%
2018/10/17	2	31.88	0	0.00	31.10	2	6,306	0.03%
2018/10/16	13.1	31.94	13	31.95	31.85	0.1	6,232	0.00%
2018/10/15	1	32.10	6	31.93	32.10	-5	6,185	-0.08%
2018/10/12	9	30.92	2	31.03	31.10	7	6,113	0.11%
2018/10/11	17	31.01	7	30.71	30.40	10	6,168	0.16%
2018/10/09	5	34.32	9.1	34.09	33.75	-4.1	5,982	-0.07%
2018/10/08	12	35.88	22	35.58	35.50	-10	5,802	-0.17%
2018/10/05	16.2	37.31	11	38.14	38.40	5.2	5,547	0.09%
2018/10/04	17.1	38.71	1	38.85	39.05	16.1	5,427	0.30%
2018/10/03	4.1	39.67	1	39.00	38.90	3.1	5,353	0.06%
2018/10/02	1	40.20	1	39.70	39.50	0	5,297	0.00%
2018/10/01	6.1	40.07	1	39.95	39.90	5.1	5,281	0.10%
2018/09/28	6	41.00	0	0.00	40.60	6	5,253	0.11%
2018/09/27	29.1	42.18	0	0.00	42.20	29.1	5,235	0.56%
2018/09/26	42	43.18	45	43.29	43.05	-3	5,288	-0.06%
2018/09/25	1	40.00	2	40.45	40.35	-1	5,267	-0.02%
2018/09/21	3.1	40.21	3	40.45	39.90	0.1	5,244	0.00%
2018/09/20	0.1	39.55	0	0.00	39.40	0.1	5,200	0.00%
2018/09/19	4	40.05	3	40.18	40.05	1	5,207	0.02%
2018/09/18	1.1	39.15	0	0.00	38.50	1.1	5,175	0.02%
2018/09/17	2	39.25	0	0.00	39.30	2	5,159	0.04%
2018/09/14	2	40.00	28	40.10	40.10	-26	5,128	-0.51%
2018/09/13	2.1	39.35	0	0.00	39.30	2.1	5,096	0.04%
2018/09/12	1	39.00	2	38.90	39.30	-1	5,099	-0.02%
2018/09/11	2.1	38.12	7	38.91	38.80	-4.9	5,147	-0.10%
2018/09/10	19	38.47	4	38.23	37.20	15	5,086	0.29%
2018/09/07	9	40.73	13	39.70	39.90	-4	5,012	-0.08%
2018/09/05	2	43.70	0	0.00	43.45	2	4,887	0.04%
2018/09/04	0	0.00	5	44.02	44.35	-5	4,910	-0.10%
2018/09/03	1	44.60	52	44.18	43.45	-51	4,930	-1.03%
2018/08/30	1	44.15	0	0.00	44.10	1	4,956	0.02%
2018/08/29	3	44.77	3	45.13	44.65	0	5,025	0.00%
2018/08/28	1	44.35	20	44.26	44.40	-19	5,106	-0.37%
2018/08/24	1	43.75	3	43.62	43.55	-2	5,162	-0.04%
2018/08/23	0	0.00	31	43.78	44.15	-31	5,221	-0.59%
2018/08/22	8	44.78	13	44.37	44.35	-5	5,244	-0.10%
2018/08/21	7	42.16	5	42.20	42.05	2	5,029	0.04%
2018/08/20	6	42.62	0	0.00	42.10	6	5,034	0.12%
2018/08/17	1	44.05	2	44.10	43.20	-1	5,033	-0.02%
2018/08/16	4	41.96	57	42.48	43.55	-53	5,097	-1.04%
2018/08/15	19	43.72	85	43.88	42.85	-66	5,021	-1.31%
2018/08/14	70	46.25	54	46.33	46.15	16	4,878	0.33%
2018/08/13	105	47.09	4	46.84	47.05	101	4,842	2.09%	大買/鉅額交易
2018/08/10	27.2	48.81	57	49.26	47.05	-29.8	4,764	-0.63%
2018/08/09	29	52.07	0	0.00	51.60	29	4,683	0.62%
2018/08/08	37	52.60	9	52.14	52.60	28	4,743	0.59%
2018/08/07	9	52.94	3	51.90	52.40	6	4,823	0.12%
2018/08/06	1	55.30	5	55.44	55.40	-4	4,710	-0.08%
2018/08/02	2	55.00	12	54.35	54.00	-10	4,757	-0.21%
2018/08/01	0	0.00	17	54.49	54.60	-17	4,796	-0.35%
2018/07/31	2	54.40	0	0.00	53.90	2	4,998	0.04%
2018/07/30	0	0.00	5	53.90	53.90	-5	5,051	-0.10%
2018/07/27	1.1	53.44	6	54.62	54.80	-4.9	5,066	-0.10%
2018/07/26	2	53.60	20	53.45	53.20	-18	5,053	-0.36%
2018/07/25	0	0.00	1	53.40	53.40	-1	5,193	-0.02%
2018/07/24	1	53.90	3	53.53	53.30	-2	5,409	-0.04%
2018/07/23	1	53.40	11	53.49	53.40	-10	5,553	-0.18%
2018/07/20	0	0.00	26	53.72	53.70	-26	5,622	-0.46%
2018/07/19	3	54.03	238	53.87	53.70	-235	5,615	-4.18%	大賣/鉅額交易
2018/07/18	280	54.76	7	54.87	55.00	273	5,598	4.88%	大買/鉅額交易
2018/07/17	2.1	52.50	0	0.00	52.50	2.1	5,448	0.04%
2018/07/16	0	0.00	3	52.87	52.80	-3	5,456	-0.05%
2018/07/13	1	51.50	18	51.69	52.80	-17	5,476	-0.31%
2018/07/12	4	51.38	0	0.00	51.40	4	5,501	0.07%
2018/07/11	49	51.69	1.2	51.36	51.10	47.8	5,609	0.85%
2018/07/10	0	0.00	5	51.20	51.20	-5	5,642	-0.09%
2018/07/09	0	0.00	1	50.70	51.90	-1	5,687	-0.02%
2018/07/06	1	51.50	0	0.00	51.70	1	5,681	0.02%
2018/07/05	1	51.90	1	51.00	51.30	0	5,724	0.00%
2018/07/04	12	52.16	21	51.06	50.60	-9	5,784	-0.16%
2018/07/03	14	54.37	2	52.80	52.80	12	5,779	0.21%
2018/06/29	1	56.60	3	56.90	56.90	-2	5,851	-0.03%
2018/06/28	2	56.20	5	56.20	55.80	-3	6,004	-0.05%
2018/06/27	11	57.31	12	57.22	56.90	-1	6,064	-0.02%
2018/06/26	1	55.80	0	0.00	56.00	1	6,129	0.02%
2018/06/25	2	56.75	2	56.80	56.60	0	6,399	0.00%
2018/06/22	1	56.20	1	56.60	56.70	0	6,855	0.00%
2018/06/21	3	56.73	5	57.36	56.50	-2	6,885	-0.03%
2018/06/20	11	57.31	19	57.01	56.90	-8	6,973	-0.11%
2018/06/15	0	0.00	2	59.25	59.30	-2	7,445	-0.03%
2018/06/14	2	60.20	19	59.93	59.50	-17	7,359	-0.23%
2018/06/13	1	59.70	1	59.60	59.90	0	7,333	0.00%
2018/06/12	21	59.97	3	59.97	59.20	18	7,402	0.24%
2018/06/11	1	60.10	3	60.00	59.60	-2	7,387	-0.03%
2018/06/08	5	60.70	6	60.63	60.20	-1	7,373	-0.01%
2018/06/07	5	60.16	2	59.70	59.70	3	7,417	0.04%
2018/06/06	4	60.85	7	60.80	60.60	-3	7,372	-0.04%
2018/06/05	4	59.60	10	59.72	59.90	-6	7,306	-0.08%
2018/06/04	5	59.10	15	58.98	59.20	-10	7,203	-0.14%
2018/06/01	3.1	58.99	7	58.46	58.50	-3.9	7,200	-0.05%
2018/05/31	12	59.03	8	59.01	58.60	4	7,188	0.06%
2018/05/30	4	58.93	2	58.45	58.50	2	7,156	0.03%
2018/05/29	3	58.30	2	58.55	58.30	1	7,114	0.01%
2018/05/28	6	59.10	1	58.70	58.60	5	7,133	0.07%
2018/05/25	12	58.19	13	58.18	58.20	-1	7,156	-0.01%
2018/05/24	19	58.93	15	58.95	59.10	4	7,129	0.06%
2018/05/23	2	57.75	11	58.17	57.20	-9	7,063	-0.13%
2018/05/22	8	59.34	20	59.16	58.10	-12	7,053	-0.17%
2018/05/21	6	59.35	0	0.00	58.70	6	7,088	0.08%
2018/05/18	11	58.68	28	58.96	58.30	-17	7,084	-0.24%
2018/05/17	43	60.80	17	60.95	59.50	26	7,133	0.36%
2018/05/16	14	58.77	16	58.90	58.40	-2	6,987	-0.03%
2018/05/15	19	58.67	13	58.25	57.80	6	7,014	0.09%
2018/05/14	13	57.12	5	56.76	56.80	8	7,104	0.11%
2018/05/11	6	56.85	3	56.67	56.40	3	7,124	0.04%
2018/05/10	2	57.35	3	56.63	56.50	-1	7,105	-0.01%
2018/05/09	7	57.14	13	56.75	56.40	-6	7,127	-0.08%
2018/05/08	16	58.47	1	59.40	57.50	15	7,379	0.20%
2018/05/07	5	56.94	14	57.47	56.70	-9	7,288	-0.12%
2018/05/04	5	59.38	1	58.70	58.50	4	7,268	0.06%
2018/05/03	2	58.80	4	58.10	58.10	-2	7,256	-0.03%
2018/05/02	4	59.48	10	59.50	58.40	-6	7,308	-0.08%
2018/04/30	13	58.33	7.2	58.81	60.50	5.8	7,271	0.08%
2018/04/27	14	56.66	3	56.17	55.00	11	7,150	0.15%
2018/04/26	5	58.72	5	59.08	57.40	0	7,033	0.00%
2018/04/25	0	0.00	5	60.68	60.70	-5	6,981	-0.07%
2018/04/24	9	60.57	16	60.55	60.00	-7	7,009	-0.10%
2018/04/23	10	61.43	3	61.63	61.20	7	7,046	0.10%
2018/04/20	9	61.98	3	62.33	62.50	6	7,074	0.08%
2018/04/19	4	61.60	1	62.10	61.50	3	7,065	0.04%
2018/04/18	7	61.77	1	61.50	61.80	6	7,038	0.09%
2018/04/17	3	61.70	1	61.80	61.80	2	7,018	0.03%
2018/04/16	5	62.28	16	62.62	62.10	-11	6,974	-0.16%
2018/04/13	8	64.22	3	63.90	63.00	5	6,967	0.07%
2018/04/12	3	63.57	3	64.13	63.60	0	7,059	0.00%
2018/04/11	6.2	64.00	2	64.30	63.70	4.2	7,116	0.06%
2018/04/10	36.2	66.02	38	64.72	64.50	-1.8	7,222	-0.02%
2018/04/09	9	68.18	20	68.69	66.50	-11	7,178	-0.15%
2018/04/03	12.2	67.03	17	67.36	67.60	-4.8	7,098	-0.07%
2018/04/02	24	68.88	25	69.15	67.30	-1	7,089	-0.01%
2018/03/31	18	68.02	18	68.13	68.10	0	6,997	0.00%
2018/03/30	1	67.00	15.1	67.10	66.30	-14.1	6,861	-0.21%
2018/03/29	0	0.00	10	66.40	66.30	-10	6,865	-0.15%
2018/03/28	31	67.66	39	67.07	66.20	-8	6,917	-0.12%
2018/03/27	59	66.58	66	66.27	67.00	-7	7,085	-0.10%
2018/03/26	8	63.70	7	63.13	63.00	1	6,669	0.02%
2018/03/23	24	64.10	11	64.15	63.90	13	6,718	0.19%
2018/03/22	56	68.31	100	66.95	66.00	-44	6,790	-0.65%
2018/03/21	17	64.59	25.2	65.92	67.60	-8.2	6,851	-0.12%
2018/03/20	0	0.00	3	61.93	62.00	-3	6,794	-0.04%
2018/03/19	3	63.03	6	62.27	62.40	-3	6,891	-0.04%
2018/03/16	3	63.17	7	62.59	62.30	-4	6,897	-0.06%
2018/03/15	2	62.00	1.4	62.37	61.80	0.6	6,835	0.01%
2018/03/14	0	0.00	8	62.38	62.30	-8	6,820	-0.12%
2018/03/13	17.1	63.08	14	62.88	63.00	3.1	6,827	0.05%
2018/03/12	4	62.03	2	61.70	62.00	2	6,802	0.03%
2018/03/09	1	61.10	1.2	61.72	61.10	-0.2	6,828	0.00%
2018/03/08	6	61.08	2	61.00	61.10	4	6,825	0.06%
2018/03/07	3	60.03	0	0.00	60.50	3	6,847	0.04%
2018/03/06	2	60.65	3	60.63	60.50	-1	6,860	-0.01%
2018/03/05	3	61.50	2	61.75	60.50	1	6,887	0.01%
2018/03/02	0	0.00	1	61.30	61.00	-1	6,868	-0.01%
2018/03/01	4	60.93	6	61.07	61.40	-2	6,871	-0.03%
2018/02/27	7	62.80	8	62.08	61.00	-1	6,895	-0.01%
2018/02/26	1	62.30	12	62.35	62.20	-11	6,970	-0.16%
2018/02/23	25	63.32	13	62.71	62.50	12	7,025	0.17%
2018/02/22	0	0.00	3	62.00	62.00	-3	7,022	-0.04%
2018/02/21	3	62.40	6	62.05	63.00	-3	7,023	-0.04%
2018/02/12	2	60.20	0	0.00	59.90	2	6,981	0.03%
2018/02/09	16	58.60	8	59.73	60.00	8	7,002	0.11%
2018/02/08	8	62.50	16	63.01	62.10	-8	6,923	-0.12%
2018/02/07	6	63.78	3	63.50	63.50	3	6,972	0.04%
2018/02/06	23	63.45	14	64.67	62.30	9	6,922	0.13%
2018/02/05	12	68.43	11	68.80	68.60	1	6,841	0.01%
2018/02/02	8	70.71	2	70.45	70.60	6	6,869	0.09%
2018/02/01	6	71.43	8	70.69	70.50	-2	6,928	-0.03%
2018/01/31	29	72.99	31	73.03	71.00	-2	6,891	-0.03%
2018/01/30	6	71.47	8	71.15	71.40	-2	6,613	-0.03%
2018/01/29	7	71.00	5	70.70	70.20	2	6,547	0.03%
2018/01/26	1	68.90	5	69.14	69.30	-4	6,519	-0.06%
2018/01/25	14	69.04	5	69.40	68.60	9	6,529	0.14%
2018/01/24	12.1	69.60	6	69.65	69.20	6.1	6,512	0.09%
2018/01/23	10	70.34	9	69.97	69.50	1	6,482	0.02%
2018/01/22	1	70.80	4	70.95	71.20	-3	6,471	-0.05%
2018/01/19	6	71.62	4	71.68	71.10	2	6,489	0.03%
2018/01/18	7	72.89	13	73.13	72.00	-6	6,477	-0.09%
2018/01/17	6	73.55	27	72.86	73.00	-21	6,488	-0.32%
2018/01/16	6	72.93	6	72.68	72.60	0	6,478	0.00%
2018/01/15	2	72.40	2	71.80	71.80	0	6,461	0.00%
2018/01/12	2	70.90	3	71.07	71.30	-1	6,496	-0.02%
2018/01/11	1	70.50	1	70.50	70.20	0	6,582	0.00%
2018/01/10	2	71.55	8	71.15	70.80	-6	6,671	-0.09%
2018/01/09	8	72.69	6	72.77	72.30	2	6,799	0.03%
2018/01/08	9	73.12	30	72.78	72.00	-21	6,845	-0.31%
2018/01/05	28	75.88	29	75.85	75.20	-1	6,877	-0.01%
2018/01/04	51	75.74	37	76.00	75.60	14	6,877	0.20%
2018/01/03	4	74.75	1	74.30	74.20	3	6,916	0.04%
2018/01/02	2	74.15	4	74.13	73.90	-2	6,985	-0.03%