宏達電 (2498)-台新-高雄券商分點個股進出

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
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257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

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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/11/22	18	43.62	17	43.88	43.00	1	8,325	0.01%
2024/11/21	11	43.12	16	43.26	43.05	-5	8,338	-0.06%
2024/11/20	1	43.25	1	43.30	42.95	0	8,400	0.00%
2024/11/19	31	43.31	32	43.26	43.30	-1	8,411	-0.01%
2024/11/18	16.1	42.68	14	42.77	42.85	2.1	8,411	0.02%
2024/11/15	15.4	43.10	21	43.25	42.95	-5.6	8,400	-0.07%
2024/11/14	227.3	42.63	223	43.59	42.50	4.3	8,377	0.05%	大買/大賣/
2024/11/13	88	43.96	84	44.59	43.90	4	8,331	0.05%
2024/11/12	12	44.86	9	44.92	44.75	3	8,351	0.04%
2024/11/11	33	44.63	26	44.53	45.10	7	8,344	0.08%
2024/11/08	20.2	44.80	18	44.50	44.35	2.2	8,338	0.03%
2024/11/07	18.1	44.54	26	44.56	44.95	-7.9	8,390	-0.09%
2024/11/06	15	44.17	9	44.18	43.80	6	8,412	0.07%
2024/11/05	52	44.15	53	44.45	44.10	-1	8,453	-0.01%
2024/11/04	19	42.97	16.1	43.52	43.55	2.9	8,560	0.03%
2024/11/01	20.2	42.88	13	43.09	43.10	7.2	8,647	0.08%
2024/10/30	72	44.09	14	44.18	44.00	58	8,625	0.67%
2024/10/29	37.8	44.74	28	44.98	44.30	9.8	8,670	0.11%
2024/10/28	36.3	45.51	35	45.59	45.70	1.3	8,623	0.02%
2024/10/25	31	45.70	26	45.87	45.60	5	8,590	0.06%
2024/10/24	298.3	45.97	287	46.33	45.85	11.3	8,579	0.13%	大買/大賣/
2024/10/23	33	48.03	18	47.91	47.60	15	8,427	0.18%
2024/10/22	12	47.92	6	47.73	47.90	6	8,331	0.07%
2024/10/21	10	48.48	3	48.00	48.00	7	8,363	0.08%
2024/10/18	72.5	48.81	82	49.01	48.40	-9.5	8,356	-0.11%
2024/10/17	133	48.64	142	48.49	48.65	-9	8,247	-0.11%	大買/大賣/
2024/10/16	149.3	48.17	48	48.63	47.80	101.3	8,203	1.23%	大買/鉅額交易
2024/10/15	51	48.64	78	48.44	48.60	-27	8,126	-0.33%
2024/10/14	132	47.62	125	47.59	47.65	7	8,029	0.09%	大買/大賣/
2024/10/11	30.2	47.87	27	47.87	47.50	3.2	8,014	0.04%
2024/10/09	33.1	48.93	25	48.31	48.20	8.1	7,955	0.10%
2024/10/08	114.7	49.94	114	49.54	49.70	0.7	7,827	0.01%	大買/大賣/
2024/10/07	87.5	51.43	84.2	51.55	51.50	3.3	7,596	0.04%
2024/10/04	275.1	53.21	244.2	53.19	52.00	30.9	7,325	0.42%	大買/大賣/
2024/10/01	109	49.47	289.9	50.14	52.00	-180.9	6,000	-3.01%	大買/大賣/鉅額交易
2024/09/30	17	47.53	54.2	47.36	47.35	-37.2	5,144	-0.72%
2024/09/27	4	44.97	17	45.06	45.25	-13	4,849	-0.27%
2024/09/26	69	44.85	66	45.23	44.20	3	4,852	0.06%
2024/09/25	9	44.36	16	44.62	44.00	-7	4,798	-0.15%
2024/09/24	11	44.22	8	44.53	44.00	3	4,800	0.06%
2024/09/23	7	44.70	2	45.10	44.50	5	4,824	0.10%
2024/09/20	32	45.39	16.1	45.62	44.65	15.9	4,885	0.33%
2024/09/19	18	44.80	41	45.16	45.25	-23	4,917	-0.47%
2024/09/18	77.3	46.20	45	45.68	44.80	32.3	5,096	0.63%
2024/09/16	12	45.65	11	45.73	45.65	1	5,570	0.02%
2024/09/13	13	44.97	18	45.12	45.45	-5	5,934	-0.08%
2024/09/12	20	44.02	44	44.03	44.15	-24	5,920	-0.41%
2024/09/11	146.1	43.42	154	43.61	43.40	-8	5,950	-0.13%	大買/大賣/
2024/09/10	14	43.43	4	43.84	42.45	10	5,973	0.17%
2024/09/09	33.1	43.48	7	43.53	43.90	26.1	5,992	0.44%
2024/09/06	36	44.43	19	44.31	44.55	17	6,028	0.28%
2024/09/05	165.1	44.16	158	44.54	44.15	7.1	6,108	0.12%	大買/大賣/
2024/09/04	101	42.20	31	42.25	42.05	70	6,165	1.14%	大買/
2024/09/03	145.1	44.01	133.5	44.39	43.95	11.6	6,438	0.18%	大買/大賣/
2024/09/02	3	44.52	2	44.80	44.45	1	6,454	0.02%
2024/08/30	7	44.53	5	44.83	44.50	2	6,480	0.03%
2024/08/29	25	44.65	59	44.62	44.65	-34	6,511	-0.52%
2024/08/28	27.3	45.18	109	45.47	45.00	-81.8	6,511	-1.26%	大賣/
2024/08/27	113	45.48	141	44.83	45.50	-28	6,648	-0.42%	大買/大賣/
2024/08/26	8	45.48	17	45.06	45.50	-9	6,654	-0.14%
2024/08/23	9	43.82	11	43.69	43.95	-2	6,633	-0.03%
2024/08/22	23	44.22	52	43.93	44.30	-29	6,625	-0.44%
2024/08/21	15	42.94	16	43.08	42.95	-1	6,599	-0.02%
2024/08/20	24	42.69	18	42.49	42.70	6	6,590	0.09%
2024/08/19	17	41.88	20	42.18	42.05	-3	6,592	-0.05%
2024/08/16	9	41.79	17	42.03	42.10	-8	6,599	-0.12%
2024/08/15	10.1	41.10	17	41.21	41.25	-6.9	6,589	-0.10%
2024/08/14	22.2	40.84	30.2	40.73	40.80	-8	6,580	-0.12%
2024/08/13	12.5	39.60	5	39.38	39.75	7.5	6,536	0.12%
2024/08/12	8	39.64	5	39.64	39.50	3	6,531	0.05%
2024/08/09	28	39.66	29	40.09	38.75	-1	6,522	-0.02%
2024/08/08	75	39.16	81	38.65	39.05	-6	6,439	-0.09%
2024/08/07	11.2	38.37	22	38.83	39.45	-10.8	6,441	-0.17%
2024/08/06	23.7	37.60	53	36.83	37.80	-29.3	6,471	-0.45%
2024/08/05	30.3	40.48	187	39.01	38.70	-156.7	6,337	-2.47%	大賣/鉅額交易
2024/08/02	56	43.68	30	43.39	42.95	26	6,230	0.42%
2024/08/01	123.1	44.52	100	44.35	45.00	23.1	6,201	0.37%	大買/
2024/07/31	93.1	43.45	105	43.31	44.05	-11.9	6,132	-0.19%	大賣/
2024/07/30	25	41.87	70	42.18	43.20	-45	6,085	-0.74%
2024/07/29	12	43.15	10	43.28	42.30	2	6,086	0.03%
2024/07/26	36	43.28	26	43.39	43.25	10	6,074	0.16%
2024/07/23	24	44.36	23	44.57	44.35	1	6,090	0.02%
2024/07/22	45	43.90	36.8	44.43	43.90	8.2	6,083	0.14%
2024/07/19	31.2	45.21	13	45.04	45.10	18.2	6,045	0.30%
2024/07/18	41.1	45.98	19	46.10	46.15	22.1	5,992	0.37%
2024/07/17	16	46.28	6	46.51	46.10	10	5,951	0.17%
2024/07/16	73.3	46.69	140	46.77	46.45	-66.7	5,984	-1.11%	大賣/
2024/07/15	24	46.09	6	45.98	45.80	18	5,987	0.30%
2024/07/12	16	46.91	18	47.16	46.90	-2	5,959	-0.03%
2024/07/11	45	47.10	39	47.46	46.70	6	5,934	0.10%
2024/07/10	70	47.32	64	47.53	47.15	6	5,978	0.10%
2024/07/09	40	47.04	44	47.36	46.80	-4	5,931	-0.07%
2024/07/08	44.2	47.89	12.7	48.18	47.50	31.5	5,888	0.53%
2024/07/05	92	47.87	97	47.76	48.00	-5	5,851	-0.09%
2024/07/04	2.1	45.80	13	45.82	45.90	-11	5,656	-0.19%
2024/07/03	10	45.34	8	45.56	45.45	2	5,681	0.04%
2024/07/02	46.1	45.21	11	45.53	45.20	35.1	5,655	0.62%
2024/07/01	7.2	45.86	4	46.13	45.70	3.2	5,620	0.06%
2024/06/28	20.2	46.33	20	46.60	46.15	0.2	5,614	0.00%
2024/06/27	3	46.07	1.1	46.05	45.95	2	5,624	0.03%
2024/06/26	22.1	46.95	5	47.04	46.60	17.1	5,580	0.31%
2024/06/25	101	47.57	95	47.37	47.55	6	5,513	0.11%	大買/
2024/06/24	110.3	48.15	52	48.66	47.50	58.3	5,451	1.07%	大買/
2024/06/21	123.4	48.96	176	49.31	49.25	-52.6	5,313	-0.99%	大買/大賣/
2024/06/20	98.6	47.71	178	47.03	48.05	-79.5	4,903	-1.62%	大賣/
2024/06/19	3.5	45.67	5	45.97	45.40	-1.5	4,535	-0.03%
2024/06/18	6.6	45.84	7	46.29	45.70	-0.4	4,530	-0.01%
2024/06/17	14	45.77	16	45.91	46.05	-2	4,514	-0.04%
2024/06/14	30	45.23	4.2	45.73	45.20	25.8	4,460	0.58%
2024/06/13	49	45.63	38	45.91	45.20	11	4,407	0.25%
2024/06/12	43	45.22	2.1	45.44	45.65	40.9	4,312	0.95%
2024/06/11	79	45.42	74	45.64	45.40	5	4,227	0.12%
2024/06/07	164	46.09	169.5	45.50	46.15	-5.5	4,145	-0.13%	大買/大賣/
2024/06/06	21	43.24	6	43.70	42.85	15	3,858	0.39%
2024/06/05	43	43.64	21	44.07	43.15	22	3,841	0.57%
2024/06/04	56	43.83	16	44.13	43.70	40	3,945	1.01%
2024/06/03	16	44.07	8	44.06	44.00	8	4,003	0.20%
2024/05/31	75	44.18	61	44.33	43.60	14	4,148	0.34%
2024/05/30	64	43.18	62	42.88	43.15	2	4,029	0.05%
2024/05/29	91	43.36	121.2	43.58	43.30	-30.2	4,067	-0.74%	大賣/
2024/05/28	12.1	43.09	10	43.17	43.40	2.1	4,037	0.05%
2024/05/27	9	42.55	7	42.64	43.30	2	4,072	0.05%
2024/05/24	157	42.00	161	41.97	42.05	-4	4,234	-0.09%	大買/大賣/
2024/05/23	15	42.78	7	42.88	42.50	8	4,241	0.19%
2024/05/22	11	43.61	11.5	43.50	43.50	-0.5	4,278	-0.01%
2024/05/21	11.1	42.84	5	42.92	42.70	6.1	4,302	0.14%
2024/05/20	102	43.38	111	43.43	43.40	-9	4,363	-0.21%	大買/大賣/
2024/05/17	7	43.06	11	43.15	43.20	-4	4,402	-0.09%
2024/05/16	8	43.03	1	43.25	43.25	7	4,424	0.16%
2024/05/15	9.1	42.59	11	42.81	42.60	-1.9	4,435	-0.04%
2024/05/14	4	42.11	16	42.37	42.25	-12	4,440	-0.27%
2024/05/13	12.5	42.15	14	42.10	42.00	-1.5	4,541	-0.03%
2024/05/10	68	41.45	79	41.45	41.60	-11	4,543	-0.24%
2024/05/09	9	41.89	0	0.00	41.60	9	4,525	0.20%
2024/05/08	8	41.86	0	0.00	42.45	8	4,553	0.18%
2024/05/07	17	41.96	4	41.85	42.00	13	4,588	0.28%
2024/05/06	7	42.87	6	42.96	42.80	1	4,583	0.02%
2024/05/03	12.1	43.14	16	43.18	42.85	-3.9	4,605	-0.08%
2024/05/02	12	42.59	1	42.99	42.65	11	4,628	0.24%
2024/04/30	8.1	42.81	9	42.92	42.65	-0.9	4,710	-0.02%
2024/04/29	21	43.19	38	43.20	43.40	-17	4,755	-0.36%
2024/04/26	5	42.08	15	42.20	42.05	-10	4,783	-0.21%
2024/04/25	22	41.76	109.8	41.79	41.70	-87.8	4,837	-1.82%	大賣/
2024/04/24	5	42.45	4	42.63	42.40	1	4,880	0.02%
2024/04/23	16	41.69	84	42.08	42.15	-68	4,994	-1.36%
2024/04/22	22.1	41.53	16	41.99	41.45	6.1	5,075	0.12%
2024/04/19	13.2	42.02	13	42.40	41.45	0.2	5,086	0.00%
2024/04/18	10.2	42.52	11	42.93	43.25	-0.8	5,124	-0.02%
2024/04/17	3.1	43.04	0	0.00	42.80	3.1	5,293	0.06%
2024/04/16	16.3	44.28	12	43.75	42.90	4.3	5,669	0.08%
2024/04/15	7	45.59	4	45.50	45.15	3	6,724	0.04%
2024/04/12	76.1	45.58	8	46.24	46.05	68.1	7,381	0.92%
2024/04/11	40.3	45.60	47	45.72	45.55	-6.7	7,361	-0.09%
2024/04/10	21.1	46.62	11	46.84	46.40	10.1	7,393	0.14%
2024/04/09	11.1	46.56	5	46.61	46.65	6.1	7,483	0.08%
2024/04/08	158	47.44	160	47.18	47.45	-2	7,516	-0.03%	大買/大賣/
2024/04/03	190	47.18	192	46.86	47.20	-2	7,548	-0.03%	大買/大賣/
2024/04/02	12	47.59	7	47.69	47.50	5	7,602	0.07%
2024/04/01	10	48.11	10	48.02	48.25	0	7,772	0.00%
2024/03/29	4.5	47.63	1	47.35	47.20	3.5	7,874	0.04%
2024/03/28	4	47.64	1	47.51	47.65	3	8,335	0.04%
2024/03/27	3	47.80	8	48.13	47.65	-5	8,601	-0.06%
2024/03/26	8	47.73	4	47.51	47.85	4	8,590	0.05%
2024/03/25	69	48.88	55.1	48.36	48.00	13.9	8,579	0.16%
2024/03/22	6	47.08	2	47.00	47.45	4	8,472	0.05%
2024/03/21	1	46.60	13	46.72	47.05	-12	8,556	-0.14%
2024/03/20	7	46.04	5	45.64	46.00	2	8,743	0.02%
2024/03/19	4.1	45.59	5	45.57	45.65	-0.9	9,139	-0.01%
2024/03/18	1	45.80	5	45.70	45.80	-4	9,152	-0.04%
2024/03/15	4.1	45.26	0	0.00	45.15	4.1	9,180	0.04%
2024/03/14	2	45.80	3	45.67	45.50	-1	9,179	-0.01%
2024/03/13	7.4	46.37	5	46.18	45.90	2.4	9,195	0.03%
2024/03/12	14.1	46.75	8	46.68	47.25	6.1	9,209	0.07%
2024/03/11	3	46.00	1	46.10	46.20	2	9,198	0.02%
2024/03/08	16	46.62	15.7	45.94	45.90	0.3	9,224	0.00%
2024/03/07	28	47.08	16	47.61	47.00	12	9,146	0.13%
2024/03/06	20.2	47.42	17	48.12	47.10	3.2	9,092	0.04%
2024/03/05	6	49.05	5.2	49.21	48.90	0.8	8,969	0.01%
2024/03/04	2	49.25	8.1	49.58	49.20	-6.1	8,958	-0.07%
2024/03/01	4	49.10	5	49.19	48.95	-1	8,982	-0.01%
2024/02/29	22	48.79	8	48.84	48.75	14	8,985	0.16%
2024/02/27	32	49.09	29	49.26	48.60	3	9,009	0.03%
2024/02/26	5	48.57	1	48.75	49.00	4	8,870	0.05%
2024/02/23	46.2	48.55	39.1	49.05	48.50	7.1	8,971	0.08%
2024/02/22	11.5	49.18	1	49.90	49.00	10.5	8,973	0.12%
2024/02/21	1	49.45	7	49.79	49.55	-6	9,009	-0.07%
2024/02/20	7	49.55	3	49.30	49.20	4	9,182	0.04%
2024/02/19	3	50.50	1	50.30	50.00	2	9,162	0.02%
2024/02/16	2	49.50	11	49.70	50.00	-9	9,254	-0.10%
2024/02/15	4	48.96	5	49.08	49.35	-1	9,323	-0.01%
2024/02/05	27	49.37	10	49.04	49.05	17	9,356	0.18%
2024/02/02	3	50.47	4	51.10	50.00	-1	9,286	-0.01%
2024/02/01	26	50.60	45	50.47	50.70	-19	9,271	-0.20%
2024/01/31	48.2	49.30	49	49.93	49.10	-0.8	9,321	-0.01%
2024/01/30	8	50.14	322	50.00	49.50	-314	9,409	-3.34%	大賣/鉅額交易
2024/01/29	2	50.00	4	50.13	50.50	-2	9,445	-0.02%
2024/01/26	59	50.03	51	50.21	50.00	8	9,673	0.08%
2024/01/25	6	50.80	3	51.00	50.50	3	9,699	0.03%
2024/01/24	228.3	51.99	62	52.36	51.40	166.3	9,681	1.72%	大買/鉅額交易
2024/01/23	106	52.27	8	51.65	51.70	98	9,628	1.02%	大買/
2024/01/22	5	51.28	30	51.35	51.50	-25	9,589	-0.26%
2024/01/19	9.2	50.08	4	50.15	50.30	5.2	9,606	0.05%
2024/01/18	27	50.10	60	49.99	50.40	-33	9,580	-0.34%
2024/01/17	67.3	50.15	11	50.13	49.15	56.3	9,534	0.59%
2024/01/16	9	50.49	4	50.58	50.30	5	9,430	0.05%
2024/01/15	12	51.53	12.5	51.79	51.30	-0.5	9,357	-0.01%
2024/01/12	117.5	51.65	132	51.96	51.60	-14.5	9,351	-0.16%	大買/大賣/
2024/01/11	47	52.61	45	52.40	52.10	2	9,297	0.02%
2024/01/10	67	52.65	52	52.45	52.20	15	9,242	0.16%
2024/01/09	170	54.48	153	54.55	54.70	17	8,994	0.19%	大買/大賣/
2024/01/08	76	53.23	77.1	53.02	52.90	-1.1	7,866	-0.01%
2024/01/05	6	48.98	2.5	48.96	48.90	3.6	7,192	0.05%
2024/01/04	161.2	48.70	162.2	49.05	48.65	-1	7,219	-0.01%	大買/大賣/
2024/01/03	117.1	49.45	102	49.70	49.40	15.1	7,236	0.21%	大買/大賣/
2024/01/02	10	51.04	6	51.77	50.70	4	7,178	0.06%
2023/12/29	109	51.30	103	51.46	51.30	6	7,236	0.08%	大買/大賣/
2023/12/28	73.4	51.63	73	51.87	51.60	0.4	7,246	0.00%
2023/12/27	13	52.38	14.1	52.96	52.10	-1.1	7,194	-0.02%
2023/12/26	109.4	51.57	105	51.54	51.50	4.4	7,015	0.06%	大買/大賣/
2023/12/25	58.1	53.08	87.2	53.33	52.00	-29.1	6,901	-0.42%
2023/12/22	113	51.17	153.1	50.90	51.20	-40.1	6,432	-0.62%	大買/大賣/
2023/12/21	108	49.14	84	48.91	49.15	24	6,176	0.39%	大買/
2023/12/20	2	49.18	12	49.18	49.55	-10	6,172	-0.16%
2023/12/19	43	48.66	32	48.56	48.65	11	6,148	0.18%
2023/12/18	146	49.40	137	49.93	49.25	9	6,148	0.15%	大買/大賣/
2023/12/15	39	50.55	66	50.55	50.80	-27	6,065	-0.45%
2023/12/14	72.3	52.02	66.2	51.39	52.00	6.1	5,873	0.10%
2023/12/13	3.5	48.35	2	48.65	48.30	1.5	5,425	0.03%
2023/12/12	106	48.31	112	48.78	48.30	-6	5,435	-0.11%	大買/大賣/
2023/12/11	4.3	48.91	3.2	49.26	48.70	1.1	5,466	0.02%
2023/12/08	8	48.91	8	49.28	48.85	0	5,475	0.00%
2023/12/07	101.4	48.55	95.2	49.17	48.40	6.2	5,460	0.11%	大買/
2023/12/06	13	48.95	2.1	49.31	48.90	10.9	5,428	0.20%
2023/12/05	11	49.43	7	49.26	49.20	4	5,435	0.07%
2023/12/04	14	49.94	16	49.78	49.75	-2	5,473	-0.04%
2023/12/01	23	49.52	1	49.60	49.45	22	5,453	0.40%
2023/11/30	2.3	49.97	7	50.10	50.20	-4.7	5,414	-0.09%
2023/11/29	5	49.72	2	49.88	49.65	3	5,370	0.06%
2023/11/28	3	49.85	26.3	49.55	50.00	-23.3	5,348	-0.44%
2023/11/27	17	48.68	8	49.39	48.45	9	5,299	0.17%
2023/11/24	19	49.17	3	49.60	49.05	16	5,291	0.30%
2023/11/23	6	50.00	4	50.25	50.10	2	5,249	0.04%
2023/11/22	4	49.85	19	49.88	50.00	-15	5,226	-0.29%
2023/11/21	3	49.07	5	49.36	49.30	-2	5,125	-0.04%
2023/11/20	15	49.16	14	49.20	49.15	1	5,091	0.02%
2023/11/17	22	49.30	19	49.38	49.45	3	5,037	0.06%
2023/11/16	9.5	47.92	5	48.00	48.15	4.5	4,841	0.09%
2023/11/15	4	48.01	15	48.12	48.00	-11	4,817	-0.23%
2023/11/14	15.3	47.27	16	47.51	47.20	-0.7	4,728	-0.01%
2023/11/13	15	46.95	17.2	46.86	46.75	-2.2	4,668	-0.05%
2023/11/10	6	45.84	2	46.50	45.90	4	4,645	0.09%
2023/11/09	12.1	46.55	6	46.34	46.30	6.1	4,668	0.13%
2023/11/08	57	47.35	69	46.21	47.40	-12	4,731	-0.25%
2023/11/07	21.2	46.07	5	45.95	46.05	16.2	4,652	0.35%
2023/11/06	14	47.99	14	47.89	48.10	0	4,602	0.00%
2023/11/03	59	47.79	68	47.59	47.40	-9	4,549	-0.20%
2023/11/02	0	45.95	9	45.68	45.85	-9	4,356	-0.21%
2023/11/01	2.1	44.32	9	44.63	44.75	-6.9	4,470	-0.15%
2023/10/31	3.2	44.45	0	0.00	44.10	3.2	4,598	0.07%
2023/10/30	15.1	46.00	9	46.49	45.75	6.1	4,807	0.13%
2023/10/27	115	46.09	120.4	46.53	46.00	-5.4	4,872	-0.11%	大買/大賣/
2023/10/26	11	45.31	9	45.53	45.15	2	4,880	0.04%
2023/10/25	1	46.55	10	46.50	46.60	-9	4,945	-0.18%
2023/10/24	2	45.03	2	45.43	45.70	0	5,041	0.00%
2023/10/23	4	45.08	3	45.52	45.30	1	5,087	0.02%
2023/10/20	77.1	45.70	80	44.81	45.70	-2.9	5,146	-0.06%
2023/10/19	6.1	45.80	3	45.60	45.85	3.1	5,182	0.06%
2023/10/18	19.2	46.39	17.6	46.25	46.60	1.6	5,274	0.03%
2023/10/17	100.6	48.66	98	49.42	48.10	2.6	5,172	0.05%
2023/10/16	10	49.21	2	49.23	49.05	8	5,121	0.16%
2023/10/13	21	49.75	26	49.98	50.10	-5	5,240	-0.10%
2023/10/12	15.1	49.69	24	50.14	50.30	-8.9	5,366	-0.17%
2023/10/11	43.4	49.86	39	49.41	49.25	4.4	5,491	0.08%
2023/10/06	47	49.77	19	49.74	49.65	28	5,673	0.49%
2023/10/05	8	50.02	46	49.59	50.30	-38	6,014	-0.63%
2023/10/04	121.4	47.51	110	48.16	47.45	11.4	6,175	0.18%	大買/大賣/
2023/10/03	14	49.02	6	49.63	48.75	8	6,183	0.13%
2023/10/02	2	48.98	7.3	48.94	49.10	-5.3	6,297	-0.08%
2023/09/28	34	48.45	18	48.31	48.10	16	6,410	0.25%
2023/09/27	40.3	48.60	43	48.60	48.60	-2.7	6,431	-0.04%
2023/09/26	51	48.70	41	48.80	48.65	10	6,496	0.15%
2023/09/25	5	49.50	0	0.00	49.45	5	6,506	0.08%
2023/09/22	11	47.83	6	48.96	49.65	5	6,536	0.08%
2023/09/21	80	48.46	81	48.51	48.45	-1	6,600	-0.02%
2023/09/20	5	49.39	16	49.20	49.20	-11	6,605	-0.17%
2023/09/19	10.2	49.61	3	49.80	49.45	7.2	6,662	0.11%
2023/09/18	10	50.59	8	50.61	50.50	2	6,695	0.03%
2023/09/15	20	50.45	17	50.71	50.40	3	6,888	0.04%
2023/09/14	2	50.75	12	50.91	50.90	-10	6,926	-0.14%
2023/09/13	8.5	49.48	1.1	49.79	49.50	7.5	6,999	0.11%
2023/09/12	2	49.63	3.1	49.82	49.80	-1.1	7,080	-0.01%
2023/09/11	8	49.86	5.2	49.96	49.30	2.8	7,089	0.04%
2023/09/08	6	50.33	6.1	50.38	50.10	-0.1	7,114	0.00%
2023/09/07	174	51.05	155.1	51.77	51.00	18.9	7,133	0.27%	大買/大賣/
2023/09/06	2.2	52.29	1.1	52.21	51.80	1.1	7,155	0.02%
2023/09/05	1.1	52.99	10.1	52.84	53.00	-9	7,188	-0.13%
2023/09/04	9	52.56	9.1	52.81	52.70	-0.1	7,287	0.00%
2023/09/01	2	52.10	0.1	52.40	52.10	1.9	7,380	0.03%
2023/08/31	4	52.95	12.1	52.96	52.80	-8.1	7,669	-0.11%
2023/08/30	1	52.40	20.1	52.18	52.50	-19.1	8,030	-0.24%
2023/08/29	0	0.00	14.1	51.56	51.80	-14.1	8,139	-0.17%
2023/08/28	12	50.65	8.3	50.90	50.40	3.7	8,214	0.05%
2023/08/25	3	51.20	4.1	51.59	51.10	-1.1	8,264	-0.01%
2023/08/24	8	51.20	14.1	51.21	51.10	-6	8,394	-0.07%
2023/08/23	2	51.49	16.1	51.29	51.50	-14	8,696	-0.16%
2023/08/22	10.3	50.99	2.2	52.06	50.70	8.1	8,767	0.09%
2023/08/21	0	51.40	15.1	51.22	51.20	-15	8,833	-0.17%
2023/08/18	2.1	50.94	9.1	51.09	50.70	-7	8,856	-0.08%
2023/08/17	15.2	50.73	6.1	50.60	51.00	9.2	8,893	0.10%
2023/08/16	160.1	50.38	158.1	49.28	50.40	2	8,956	0.02%	大買/大賣/
2023/08/15	145	50.00	147.3	49.61	50.00	-2.3	8,958	-0.03%	大買/大賣/
2023/08/14	20	49.30	16.4	49.18	49.10	3.6	9,137	0.04%
2023/08/11	9.1	50.26	4.1	50.58	50.10	5	9,121	0.06%
2023/08/10	13.6	50.67	3.1	50.63	50.50	10.5	9,128	0.12%
2023/08/09	4	51.48	24.1	51.99	51.90	-20.1	9,074	-0.22%
2023/08/08	14.1	51.91	19.1	51.89	51.90	-5	9,086	-0.05%
2023/08/07	29.1	50.34	45.3	51.55	52.30	-16.2	9,133	-0.18%
2023/08/04	123.3	51.49	144.1	51.34	51.10	-20.7	9,024	-0.23%	大買/大賣/
2023/08/02	181	53.16	128.1	55.04	52.50	52.9	8,926	0.59%	大買/大賣/
2023/08/01	113	55.63	108.2	56.05	55.60	4.8	8,713	0.06%	大買/大賣/
2023/07/31	3.1	55.95	5.1	56.68	55.80	-2	8,672	-0.02%
2023/07/28	65.2	56.19	29.1	56.17	56.00	36.1	8,619	0.42%
2023/07/27	8.5	56.68	15.5	56.88	57.20	-7	8,602	-0.08%
2023/07/26	22	56.15	48.1	56.15	55.50	-26	8,529	-0.31%
2023/07/25	5.1	56.00	5.3	55.85	55.70	-0.2	8,563	0.00%
2023/07/24	27.2	56.67	50.1	57.16	56.30	-22.9	8,609	-0.27%
2023/07/21	4	56.73	25.3	57.11	57.80	-21.3	8,621	-0.25%
2023/07/20	106	56.97	105.1	56.10	57.00	0.9	8,657	0.01%	大買/大賣/
2023/07/19	25.8	56.38	15.6	55.97	55.60	10.3	8,690	0.12%
2023/07/18	51.3	57.61	28.1	57.89	56.70	23.2	8,788	0.26%
2023/07/17	17.6	58.34	20.1	58.24	58.50	-2.5	8,914	-0.03%
2023/07/14	42.3	58.76	71.1	58.81	58.80	-28.7	8,991	-0.32%
2023/07/13	55	59.05	63.2	58.95	58.40	-8.2	8,953	-0.09%
2023/07/12	65.1	58.78	103.5	59.01	57.70	-38.4	8,770	-0.44%	大賣/
2023/07/11	107.1	57.97	109.9	57.32	58.00	-2.8	8,506	-0.03%	大買/大賣/
2023/07/10	49.1	55.45	37	55.70	55.30	12.1	8,312	0.14%
2023/07/07	178.1	56.10	141.1	56.37	55.90	37.1	8,305	0.45%	大買/大賣/
2023/07/06	75	56.90	72	57.01	56.80	3	8,385	0.04%
2023/07/05	12.1	57.10	0.3	57.34	56.80	11.8	8,668	0.14%
2023/07/04	60	57.15	59.6	56.96	57.20	0.4	9,133	0.00%
2023/07/03	3.3	57.32	9.3	57.36	57.10	-6	9,220	-0.07%
2023/06/30	54	57.09	55.3	56.75	57.10	-1.3	9,320	-0.01%
2023/06/29	105	57.02	93.3	57.67	57.00	11.7	9,382	0.12%	大買/
2023/06/28	107.8	56.40	104.2	56.45	56.40	3.6	9,417	0.04%	大買/大賣/
2023/06/27	34	57.05	23.1	56.89	56.40	10.9	9,657	0.11%
2023/06/26	20.1	57.73	9.1	57.45	57.40	11	9,898	0.11%
2023/06/21	129.6	58.69	125.2	58.54	58.70	4.4	10,018	0.04%	大買/大賣/
2023/06/20	48	58.67	42.1	59.06	58.70	5.9	9,944	0.06%
2023/06/19	143	59.04	114.1	59.73	58.90	29	10,023	0.29%	大買/大賣/
2023/06/16	24.1	60.44	27.1	60.80	60.50	-3	10,044	-0.03%
2023/06/15	10	60.26	3.1	60.63	60.20	6.9	10,095	0.07%
2023/06/14	117.1	60.22	112.2	60.77	60.20	4.9	10,260	0.05%	大買/大賣/
2023/06/13	12	60.89	19.2	61.05	61.00	-7.2	10,510	-0.07%
2023/06/12	30.7	60.16	26.3	60.35	60.20	4.4	10,964	0.04%
2023/06/09	15	60.79	19.3	60.96	60.40	-4.3	11,189	-0.04%
2023/06/08	15.2	61.13	9.1	60.82	60.40	6.1	11,507	0.05%
2023/06/07	11.4	61.54	17.6	61.85	62.00	-6.2	11,855	-0.05%
2023/06/06	148.7	61.28	178.1	61.82	61.00	-29.4	12,463	-0.24%	大買/大賣/
2023/06/05	116	64.59	125.1	64.15	63.60	-9.1	12,483	-0.07%	大買/大賣/
2023/06/02	9	62.99	10.2	62.98	62.90	-1.2	12,292	-0.01%
2023/06/01	89.3	62.57	83.3	62.11	62.40	6.1	12,408	0.05%
2023/05/31	25.2	62.18	15.3	61.99	61.80	9.9	12,681	0.08%
2023/05/30	109.6	61.78	129.4	61.43	61.80	-19.8	13,018	-0.15%	大買/大賣/
2023/05/29	48.1	61.25	109.1	61.11	61.50	-61	13,433	-0.45%	大賣/
2023/05/26	24.1	58.91	44.5	58.63	58.40	-20.4	13,751	-0.15%
2023/05/25	115	60.41	92.2	59.61	59.40	22.8	14,297	0.16%	大買/
2023/05/24	34	59.47	18.1	59.57	59.60	15.9	14,541	0.11%
2023/05/23	36.4	60.31	45.5	59.85	60.10	-9	15,234	-0.06%
2023/05/22	31	60.15	16.1	59.94	60.30	14.9	15,543	0.10%
2023/05/19	17	58.89	39.1	59.05	59.00	-22.1	15,668	-0.14%
2023/05/18	66.1	59.16	48.1	59.50	58.90	18	15,860	0.11%
2023/05/17	22.3	58.30	23.1	58.25	58.40	-0.8	16,248	0.00%
2023/05/16	103	57.60	112.1	57.23	57.60	-9.1	16,400	-0.06%	大買/大賣/
2023/05/15	62.5	57.09	61	56.67	56.60	1.5	16,607	0.01%
2023/05/12	119	56.86	138	56.01	57.20	-19	17,142	-0.11%	大買/大賣/
2023/05/11	106.6	56.28	92.2	57.35	56.00	14.4	17,695	0.08%	大買/
2023/05/10	9	57.16	14.3	57.22	57.50	-5.3	18,116	-0.03%
2023/05/09	85	56.80	89	56.86	56.80	-4	18,824	-0.02%
2023/05/08	73	57.69	36.4	57.42	57.40	36.6	19,949	0.18%
2023/05/05	12	57.00	28.4	57.07	57.30	-16.4	21,816	-0.08%
2023/05/04	103	56.80	111	56.80	56.80	-8	22,378	-0.04%	大買/大賣/
2023/05/03	56	56.50	8	56.53	56.50	48	22,607	0.21%
2023/05/02	117.3	57.47	115.2	56.69	57.50	2.1	22,964	0.01%	大買/大賣/
2023/04/28	14.4	56.98	18.7	57.25	56.70	-4.3	23,193	-0.02%
2023/04/27	17	56.14	13.1	56.27	56.20	3.9	23,205	0.02%
2023/04/26	150.6	56.27	166.4	55.78	56.50	-15.8	23,243	-0.07%	大買/大賣/
2023/04/25	136.3	56.40	120	57.33	55.90	16.3	23,544	0.07%	大買/大賣/
2023/04/24	23	58.12	12	58.26	58.00	11	23,797	0.05%
2023/04/21	111	58.39	104.4	58.83	58.10	6.6	23,910	0.03%	大買/大賣/
2023/04/20	87.8	60.07	128.2	60.28	59.60	-40.4	23,913	-0.17%	大賣/
2023/04/19	112.3	61.87	125.2	62.84	61.70	-12.9	23,949	-0.05%	大買/大賣/
2023/04/18	104.2	64.69	89	63.41	63.30	15.2	24,001	0.06%	大買/
2023/04/17	42	64.95	58.2	64.69	64.60	-16.2	24,530	-0.07%
2023/04/14	6	64.12	12.1	64.41	64.30	-6.1	24,969	-0.02%
2023/04/13	15.4	64.12	15	64.11	63.70	0.4	25,245	0.00%
2023/04/12	107	64.89	106	64.70	64.70	1	25,380	0.00%	大買/大賣/
2023/04/11	128.7	65.30	128.7	64.47	64.30	0.1	25,460	0.00%	大買/大賣/
2023/04/10	107	64.89	98.2	64.76	65.20	8.8	25,447	0.03%	大買/
2023/04/07	106.2	64.45	119.2	64.66	64.10	-13	25,252	-0.05%	大買/大賣/
2023/04/06	62	63.14	55	63.37	63.60	7	24,885	0.03%
2023/03/31	36	62.35	55.2	62.60	62.60	-19.2	24,950	-0.08%
2023/03/30	99	61.97	88	61.63	62.00	11	25,029	0.04%
2023/03/29	152	61.61	143	61.76	61.60	9	25,176	0.04%	大買/大賣/
2023/03/28	88.6	61.90	73	63.26	61.70	15.6	25,355	0.06%
2023/03/27	166.2	64.31	173.1	63.85	63.60	-6.9	25,215	-0.03%	大買/大賣/
2023/03/24	87.1	63.29	82.3	63.69	63.00	4.8	25,157	0.02%
2023/03/23	49	63.48	51	63.12	63.10	-2	25,160	-0.01%
2023/03/22	6	63.37	40.3	63.45	63.30	-34.3	25,290	-0.14%
2023/03/21	110	63.54	117.2	62.79	62.70	-7.2	25,422	-0.03%	大買/大賣/
2023/03/20	118.1	63.17	165.7	62.41	63.20	-47.6	25,545	-0.19%	大買/大賣/
2023/03/17	8	61.83	60	61.98	62.20	-52	25,901	-0.20%
2023/03/16	105.8	61.83	90.5	62.04	61.10	15.3	26,237	0.06%	大買/
2023/03/15	88	63.14	79.4	63.56	63.00	8.6	26,537	0.03%
2023/03/14	190	62.77	200.2	62.87	62.50	-10.2	26,978	-0.04%	大買/大賣/
2023/03/13	102.7	61.82	115.9	61.12	62.60	-13.2	27,719	-0.05%	大買/大賣/
2023/03/10	127.3	62.46	136	62.70	62.60	-8.7	28,235	-0.03%	大買/大賣/
2023/03/09	242.3	65.86	231.2	65.06	64.40	11.1	29,472	0.04%	大買/大賣/
2023/03/08	129	63.53	181	63.87	63.40	-52	29,774	-0.17%	大買/大賣/
2023/03/07	144	64.99	194.1	65.11	64.90	-50.1	29,637	-0.17%	大買/大賣/
2023/03/06	49	64.52	69.2	64.71	64.80	-20.2	29,643	-0.07%
2023/03/03	49.6	64.18	33.1	64.98	63.60	16.6	29,568	0.06%
2023/03/02	195.6	65.42	68.1	65.08	64.80	127.6	29,462	0.43%	大買/鉅額交易
2023/03/01	216.2	66.61	250.2	66.81	66.10	-34	29,189	-0.12%	大買/大賣/
2023/02/24	214	66.81	170	66.07	65.40	44	28,773	0.15%	大買/大賣/
2023/02/23	253.3	66.43	225	66.87	66.70	28.3	28,439	0.10%	大買/大賣/
2023/02/22	56	65.13	98	64.85	64.60	-42	28,059	-0.15%
2023/02/21	162.1	67.37	128	67.46	66.70	34.1	27,948	0.12%	大買/大賣/
2023/02/20	220.3	66.53	233	66.52	66.90	-12.7	27,536	-0.05%	大買/大賣/
2023/02/17	201	65.68	173.1	65.25	65.80	27.9	27,439	0.10%	大買/大賣/
2023/02/16	136	65.40	141.9	65.15	65.60	-5.9	27,622	-0.02%	大買/大賣/
2023/02/15	83.8	63.91	121	63.83	64.50	-37.2	27,729	-0.13%	大賣/
2023/02/14	87.4	65.70	110	65.61	65.50	-22.6	27,359	-0.08%	大賣/
2023/02/13	43	65.61	40	65.48	65.20	3	27,496	0.01%
2023/02/10	234.6	66.19	209	66.72	65.50	25.6	27,637	0.09%	大買/大賣/
2023/02/09	137.1	67.03	93	67.03	67.70	44.1	27,428	0.16%	大買/
2023/02/08	127.9	66.46	137.5	66.18	66.30	-9.6	27,527	-0.03%	大買/大賣/
2023/02/07	212.3	66.38	199	66.63	66.10	13.3	27,519	0.05%	大買/大賣/
2023/02/06	246.3	67.20	282.3	66.20	68.70	-36	27,040	-0.13%	大買/大賣/
2023/02/03	727.3	67.63	629.2	66.85	65.10	98.1	26,040	0.38%	大買/大賣/
2023/02/02	40	65.86	60.8	66.55	66.90	-20.8	24,490	-0.08%
2023/02/01	75.5	61.08	71	60.86	60.90	4.5	24,173	0.02%
2023/01/31	89	60.17	119	60.46	60.80	-30	24,234	-0.12%	大賣/
2023/01/30	29	58.81	96	58.99	59.50	-67	24,065	-0.28%
2023/01/17	32	57.22	49	57.30	57.20	-17	24,033	-0.07%
2023/01/16	61	57.37	49	57.51	57.20	12	24,166	0.05%
2023/01/13	187.1	57.97	159	58.90	57.30	28.1	24,282	0.12%	大買/大賣/
2023/01/12	118.6	59.64	152	59.71	59.50	-33.4	24,235	-0.14%	大買/大賣/
2023/01/11	91.1	59.11	102	59.23	59.00	-10.9	24,121	-0.05%	大賣/
2023/01/10	16	58.94	54	59.04	58.80	-38	24,312	-0.16%
2023/01/09	77	59.44	137	59.08	58.70	-60	24,559	-0.24%	大賣/
2023/01/06	134	59.06	108	58.86	58.50	26	24,854	0.10%	大買/大賣/
2023/01/05	196	59.19	161	59.84	58.70	35	25,296	0.14%	大買/大賣/
2023/01/04	120	58.92	122	58.89	58.80	-2	25,241	-0.01%	大買/大賣/
2023/01/03	158	57.97	218.5	56.48	58.10	-60.5	25,223	-0.24%	大買/大賣/
2022/12/30	168	55.92	160	56.64	55.70	8	25,198	0.03%	大買/大賣/
2022/12/29	156.1	55.63	130	55.10	55.70	26.1	25,355	0.10%	大買/大賣/
2022/12/28	18	56.53	10.2	56.61	55.70	7.8	25,989	0.03%
2022/12/27	127	56.59	142	56.94	57.10	-15	26,174	-0.06%	大買/大賣/
2022/12/26	8	55.68	12	55.68	55.70	-4	26,380	-0.02%
2022/12/23	84	55.38	74	55.12	55.00	10	26,855	0.04%
2022/12/22	64	56.47	65.5	55.58	55.40	-1.5	27,133	-0.01%
2022/12/21	52	55.49	56	54.76	55.80	-4	27,737	-0.01%
2022/12/20	126.8	54.65	124	56.48	54.40	2.8	28,192	0.01%	大買/大賣/
2022/12/19	42	57.02	50	56.88	56.40	-8	28,938	-0.03%
2022/12/16	133	57.33	123	57.52	57.20	10	29,573	0.03%	大買/大賣/
2022/12/15	179	58.70	190	58.27	58.20	-11	30,474	-0.04%	大買/大賣/
2022/12/14	275.2	58.39	288.5	58.24	58.40	-13.3	31,185	-0.04%	大買/大賣/
2022/12/13	133.2	59.42	133	58.85	58.40	0.2	31,538	0.00%	大買/大賣/
2022/12/12	51	59.35	42	59.43	58.90	9	31,888	0.03%
2022/12/09	79	60.29	83	59.87	59.40	-4	31,984	-0.01%
2022/12/08	156.5	59.73	178	59.05	59.90	-21.5	31,994	-0.07%	大買/大賣/
2022/12/07	183	59.21	153	59.51	58.00	30	32,125	0.09%	大買/大賣/
2022/12/06	286.2	61.13	290	60.81	59.90	-3.8	32,225	-0.01%	大買/大賣/
2022/12/05	223	60.86	187	60.97	60.40	36	32,529	0.11%	大買/大賣/
2022/12/02	298	58.33	299.8	58.99	59.10	-1.8	31,931	-0.01%	大買/大賣/
2022/12/01	511	59.59	444	58.66	57.80	67	31,833	0.21%	大買/大賣/
2022/11/30	220	55.41	283.3	54.48	57.60	-63.3	31,310	-0.20%	大買/大賣/
2022/11/29	104	52.11	132	51.43	52.40	-28	31,608	-0.09%	大買/大賣/
2022/11/28	179.3	51.64	154.2	52.05	51.50	25.2	33,714	0.07%	大買/大賣/
2022/11/25	19	53.20	32	53.41	52.70	-13	34,360	-0.04%
2022/11/24	90	53.39	71.2	53.45	53.40	18.9	35,383	0.05%
2022/11/23	19	53.15	22	52.68	52.40	-3	35,608	-0.01%
2022/11/22	140	52.80	131	52.89	52.80	9	35,980	0.03%	大買/大賣/
2022/11/21	150	53.34	127	53.73	52.80	23	37,064	0.06%	大買/大賣/
2022/11/18	27	54.17	26	53.97	53.40	1	37,282	0.00%
2022/11/17	39	55.03	38.1	54.90	54.70	0.9	38,061	0.00%
2022/11/16	176.3	54.82	157	54.56	54.50	19.3	38,499	0.05%	大買/大賣/
2022/11/15	42.4	54.20	26	54.19	54.30	16.4	38,967	0.04%
2022/11/14	147	54.03	150.2	53.93	54.30	-3.2	39,829	-0.01%	大買/大賣/
2022/11/11	50.2	53.63	35.5	53.56	52.40	14.7	40,889	0.04%
2022/11/10	138	52.72	135	53.07	52.70	3	41,712	0.01%	大買/大賣/
2022/11/09	132	52.97	165.1	53.28	53.40	-33.1	42,307	-0.08%	大買/大賣/
2022/11/08	187.1	53.78	181	51.93	51.80	6.1	43,100	0.01%	大買/大賣/
2022/11/07	76	52.80	74.1	53.31	52.50	1.9	43,801	0.00%
2022/11/04	75.3	53.35	97.3	53.15	53.50	-22.1	44,700	-0.05%
2022/11/03	71.2	51.63	109.6	52.01	52.70	-38.4	44,986	-0.09%	大賣/
2022/11/02	29.1	50.52	26.1	50.82	50.50	3	45,218	0.01%
2022/11/01	132.2	50.58	120.4	50.88	50.90	11.8	46,009	0.03%	大買/大賣/
2022/10/31	46	50.24	58.8	50.39	50.50	-12.8	46,929	-0.03%
2022/10/28	43.3	48.93	46	48.85	48.30	-2.7	48,686	-0.01%
2022/10/27	62	49.88	85	48.97	50.30	-23	49,722	-0.05%
2022/10/26	103.6	48.66	96.2	48.83	48.40	7.4	50,392	0.01%	大買/
2022/10/25	48.1	49.29	49	49.56	49.05	-0.9	51,129	0.00%
2022/10/24	89.9	50.55	92	49.77	49.65	-2.2	52,478	0.00%
2022/10/21	100.8	49.44	91	50.57	49.25	9.8	54,504	0.02%
2022/10/20	52.5	50.88	42.7	50.48	51.00	9.7	55,537	0.02%
2022/10/19	88	52.61	80.9	52.51	51.70	7.2	56,959	0.01%
2022/10/18	153	52.22	157.3	52.42	52.00	-4.3	58,860	-0.01%	大買/大賣/
2022/10/17	186.4	51.30	206	49.96	52.50	-19.6	62,994	-0.03%	大買/大賣/
2022/10/14	99	51.84	89.7	51.83	51.70	9.3	65,525	0.01%
2022/10/13	232.8	51.35	361	49.55	49.05	-128.2	66,365	-0.19%	大買/大賣/鉅額交易
2022/10/12	147	51.92	159	51.56	53.00	-12	66,666	-0.02%	大買/大賣/
2022/10/11	184.5	51.85	189	52.27	51.60	-4.5	67,341	-0.01%	大買/大賣/
2022/10/07	127.3	56.40	69	56.08	55.90	58.3	67,859	0.09%	大買/
2022/10/06	69.2	55.84	71	55.68	56.50	-1.8	69,128	0.00%
2022/10/05	164	56.65	154.3	55.95	55.00	9.7	70,843	0.01%	大買/大賣/
2022/10/04	63	55.89	65.4	55.93	55.90	-2.4	71,871	0.00%
2022/10/03	21.2	53.90	21	54.13	54.30	0.2	72,857	0.00%
2022/09/30	102	52.32	137.2	52.31	54.80	-35.2	75,063	-0.05%	大買/大賣/
2022/09/29	65	53.31	70	53.41	53.30	-5	77,665	-0.01%
2022/09/28	179.2	53.05	269	53.65	52.00	-89.8	81,115	-0.11%	大買/大賣/
2022/09/27	287.7	56.19	273.1	55.74	56.60	14.7	82,606	0.02%	大買/大賣/
2022/09/26	202.1	58.17	284	58.66	56.00	-81.9	83,725	-0.10%	大買/大賣/
2022/09/23	217.4	62.70	209	61.34	60.80	8.4	84,788	0.01%	大買/大賣/
2022/09/22	197	63.78	153.4	63.82	62.70	43.7	85,208	0.05%	大買/大賣/
2022/09/21	167.4	63.86	129.8	63.38	64.50	37.6	85,680	0.04%	大買/大賣/
2022/09/20	120	62.82	127	62.53	62.80	-7	87,623	-0.01%	大買/大賣/
2022/09/19	80	61.99	67	61.82	61.30	13	87,693	0.01%
2022/09/16	183.2	61.38	244.1	61.57	61.20	-60.9	87,845	-0.07%	大買/大賣/
2022/09/15	97	62.54	66.5	62.13	61.30	30.5	88,657	0.03%
2022/09/14	192.1	61.06	332	61.46	62.60	-139.9	89,958	-0.16%	大買/大賣/鉅額交易
2022/09/13	155	63.38	143.2	62.96	62.20	11.8	89,566	0.01%	大買/大賣/
2022/09/12	271.4	63.87	264.1	63.56	63.30	7.3	89,038	0.01%	大買/大賣/
2022/09/08	119	61.24	115.1	60.88	60.80	4	88,042	0.00%	大買/大賣/
2022/09/07	340.5	60.27	360.5	60.17	60.40	-20	87,776	-0.02%	大買/大賣/
2022/09/06	373.5	62.28	302.4	61.38	60.10	71.2	87,085	0.08%	大買/大賣/
2022/09/05	375	64.07	311.1	64.06	63.40	63.9	86,076	0.07%	大買/大賣/
2022/09/02	216.4	63.28	374.7	64.32	63.90	-158.4	84,883	-0.19%	大買/大賣/鉅額交易
2022/09/01	152.4	60.78	113	60.62	60.20	39.4	82,647	0.05%	大買/大賣/
2022/08/31	253.2	61.42	232.8	61.34	62.30	20.4	81,807	0.02%	大買/大賣/
2022/08/30	337.1	59.62	310.3	59.40	59.10	26.8	80,656	0.03%	大買/大賣/
2022/08/29	87.9	58.71	206	58.88	58.70	-118.2	80,251	-0.15%	大賣/鉅額交易
2022/08/26	443.3	62.30	382.3	62.14	61.60	61	79,833	0.08%	大買/大賣/
2022/08/25	272	60.78	276.2	60.91	61.00	-4.2	78,831	-0.01%	大買/大賣/
2022/08/24	358.6	59.74	314	60.05	59.50	44.6	78,464	0.06%	大買/大賣/
2022/08/23	313.1	60.33	314.1	60.78	60.20	-1.1	77,650	0.00%	大買/大賣/
2022/08/22	228.4	61.90	225	62.17	61.00	3.4	77,073	0.00%	大買/大賣/
2022/08/19	476.4	64.55	551	64.74	63.90	-74.6	76,527	-0.10%	大買/大賣/
2022/08/18	475.1	64.74	404.8	65.19	64.20	70.3	75,462	0.09%	大買/大賣/
2022/08/17	384	64.20	416.2	64.56	65.50	-32.2	74,055	-0.04%	大買/大賣/
2022/08/16	237.1	64.17	179.3	63.27	62.50	57.8	72,978	0.08%	大買/大賣/
2022/08/15	410.5	63.37	427	61.94	64.50	-16.5	72,200	-0.02%	大買/大賣/
2022/08/12	304	63.76	310.4	63.69	63.20	-6.4	71,105	-0.01%	大買/大賣/
2022/08/11	362.2	63.49	365.4	63.77	63.80	-3.2	70,103	0.00%	大買/大賣/
2022/08/10	344.1	61.27	360	60.90	62.00	-15.9	69,002	-0.02%	大買/大賣/
2022/08/09	264.1	59.73	253	59.83	59.70	11.1	68,156	0.02%	大買/大賣/
2022/08/08	340.3	59.48	316	59.98	60.40	24.3	67,502	0.04%	大買/大賣/
2022/08/05	313.6	60.62	315	59.77	62.00	-1.4	66,539	0.00%	大買/大賣/
2022/08/04	595.2	59.57	551.5	60.50	58.30	43.7	65,593	0.07%	大買/大賣/
2022/08/03	392.4	65.20	387.1	64.69	63.30	5.3	63,697	0.01%	大買/大賣/
2022/08/02	207.5	64.38	160.3	64.47	64.30	47.2	62,596	0.08%	大買/大賣/
2022/08/01	398	65.76	398.1	65.86	65.80	-0.1	61,911	0.00%	大買/大賣/
2022/07/29	503.3	65.47	475	65.79	65.10	28.3	61,030	0.05%	大買/大賣/
2022/07/28	717.1	66.45	777.8	66.34	65.40	-60.7	59,645	-0.10%	大買/大賣/
2022/07/27	340.2	64.08	321.1	63.82	64.70	19.1	57,530	0.03%	大買/大賣/
2022/07/26	618	66.04	495	65.30	64.20	123	56,412	0.22%	大買/大賣/鉅額交易
2022/07/25	780.4	66.14	785	65.85	66.60	-4.7	55,233	-0.01%	大買/大賣/
2022/07/22	1,293.1	67.19	1,209.8	66.86	64.70	83.3	53,167	0.16%	大買/大賣/
2022/07/21	662.2	62.80	699.3	64.02	65.60	-37.1	48,899	-0.08%	大買/大賣/
2022/07/20	307.2	60.27	377	60.15	59.70	-69.8	46,099	-0.15%	大買/大賣/
2022/07/19	334	58.36	331	58.92	58.10	3	44,897	0.01%	大買/大賣/
2022/07/18	373	60.77	326.5	59.75	59.10	46.5	44,100	0.11%	大買/大賣/
2022/07/15	278.1	59.75	251	60.08	58.90	27.1	42,995	0.06%	大買/大賣/
2022/07/14	378.1	59.75	375	59.56	60.70	3.1	42,083	0.01%	大買/大賣/
2022/07/13	645	60.72	672.4	60.09	58.40	-27.4	40,525	-0.07%	大買/大賣/
2022/07/12	499.3	58.95	476	59.09	57.60	23.3	38,521	0.06%	大買/大賣/
2022/07/11	479	60.52	463.1	60.11	60.90	15.9	36,860	0.04%	大買/大賣/
2022/07/08	931.2	61.06	989	61.11	60.50	-57.9	35,597	-0.16%	大買/大賣/
2022/07/07	909.3	60.42	1,136.5	60.20	61.70	-227.2	33,181	-0.68%	大買/大賣/鉅額交易
2022/07/06	1,148.6	59.81	965.6	59.50	56.90	183	30,092	0.61%	大買/大賣/鉅額交易
2022/07/05	506	58.33	631.7	59.20	60.70	-125.7	26,355	-0.48%	大買/大賣/鉅額交易
2022/07/04	656.2	52.76	552.2	51.61	55.20	104	24,146	0.43%	大買/大賣/鉅額交易
2022/07/01	447.3	50.59	334	50.65	50.20	113.3	22,541	0.50%	大買/大賣/鉅額交易
2022/06/30	319	49.27	460.6	49.59	48.90	-141.6	20,532	-0.69%	大買/大賣/鉅額交易
2022/06/29	426.9	53.07	598.1	53.90	52.00	-171.2	19,418	-0.88%	大買/大賣/鉅額交易
2022/06/28	764.2	58.62	797.1	58.19	57.70	-32.9	17,930	-0.18%	大買/大賣/
2022/06/27	140	57.05	129	57.38	57.80	11	15,291	0.07%	大買/大賣/
2022/06/24	577.3	51.16	352.4	52.25	52.60	224.9	14,754	1.52%	大買/大賣/鉅額交易
2022/06/23	146.5	48.82	123	48.42	47.90	23.5	14,113	0.17%	大買/大賣/
2022/06/22	589.2	49.02	558.6	47.88	49.70	30.7	13,272	0.23%	大買/大賣/
2022/06/21	165.2	44.40	139	45.90	46.30	26.2	11,791	0.22%	大買/大賣/
2022/06/20	29	43.58	18.3	43.64	42.10	10.7	11,763	0.09%
2022/06/17	34	44.23	24	44.37	44.00	10	11,742	0.09%
2022/06/16	105	47.43	269	46.34	45.05	-164	11,870	-1.38%	大買/大賣/鉅額交易
2022/06/15	68.2	46.35	69	45.85	45.75	-0.9	11,921	-0.01%
2022/06/14	140	46.14	23.1	45.76	46.45	116.9	12,146	0.96%	大買/鉅額交易
2022/06/13	58	45.69	20.2	45.72	45.60	37.8	12,401	0.30%
2022/06/10	22	47.68	4	47.48	47.40	18	12,611	0.14%
2022/06/09	0	0.00	2	48.23	48.20	-2	12,786	-0.02%
2022/06/08	6	48.70	29.1	48.58	48.05	-23.1	13,083	-0.18%
2022/06/07	5.5	48.75	109	48.26	48.15	-103.5	13,501	-0.77%	大賣/鉅額交易
2022/06/06	64	49.03	71	49.31	49.00	-7	13,971	-0.05%
2022/06/02	183	49.78	135	50.38	49.25	48	14,489	0.33%	大買/大賣/
2022/06/01	99	49.97	87.5	49.68	49.55	11.5	14,792	0.08%
2022/05/31	180	48.62	92.2	49.84	50.00	87.8	15,290	0.57%	大買/
2022/05/30	8	47.88	42	47.83	48.15	-34	16,732	-0.20%
2022/05/27	148.1	47.39	133	47.27	47.05	15.1	17,646	0.09%	大買/大賣/
2022/05/26	7	46.37	4	46.04	45.90	3	17,706	0.02%
2022/05/25	74	46.00	73	45.89	46.00	1	18,054	0.01%
2022/05/24	7	46.16	35	46.18	45.95	-28	18,678	-0.15%
2022/05/23	17	47.45	8	47.36	47.30	9	18,733	0.05%
2022/05/20	100	47.01	75	46.72	47.00	25	19,058	0.13%
2022/05/19	176	46.67	160	45.89	46.70	16	19,154	0.08%	大買/大賣/
2022/05/18	132	47.16	136	46.60	47.20	-4	19,316	-0.02%	大買/大賣/
2022/05/17	146	47.13	151	46.60	47.20	-5	19,454	-0.03%	大買/大賣/
2022/05/16	20.6	46.47	4	45.59	45.70	16.6	19,732	0.08%
2022/05/13	139	45.96	77.2	45.82	45.90	61.8	19,998	0.31%	大買/
2022/05/12	52	44.98	116	45.81	44.95	-64	20,310	-0.32%	大賣/
2022/05/11	97	45.68	89	46.08	46.15	8	20,437	0.04%
2022/05/10	103	46.22	106	45.62	46.45	-3	20,644	-0.01%	大買/大賣/
2022/05/09	32.6	47.31	23	46.53	45.65	9.6	21,260	0.05%
2022/05/06	36.1	49.71	14	49.64	49.95	22.1	21,534	0.10%
2022/05/05	111.2	50.98	134.5	50.60	51.00	-23.3	22,316	-0.10%	大買/大賣/
2022/05/04	68.1	49.30	73	48.75	49.30	-4.9	22,796	-0.02%
2022/05/03	152	48.40	154	48.16	48.45	-2	23,723	-0.01%	大買/大賣/
2022/04/29	171.2	49.12	169	48.88	47.60	2.2	24,171	0.01%	大買/大賣/
2022/04/28	20.4	48.66	21.2	49.05	48.60	-0.8	24,509	0.00%
2022/04/27	29	47.79	35.3	47.95	48.60	-6.3	24,884	-0.03%
2022/04/26	24	49.49	28	49.58	49.80	-4	25,059	-0.02%
2022/04/25	31	48.77	64.1	49.06	48.75	-33.1	25,311	-0.13%
2022/04/22	217.6	51.21	223	51.40	51.10	-5.4	25,912	-0.02%	大買/大賣/
2022/04/21	87	52.52	41	52.22	53.00	46	26,781	0.17%
2022/04/20	24	53.48	11	53.55	53.10	13	27,371	0.05%
2022/04/19	115	53.38	105	53.82	53.20	10	28,103	0.04%	大買/大賣/
2022/04/18	12.4	53.60	10	54.11	53.20	2.4	29,264	0.01%
2022/04/15	23.4	54.66	29	54.58	54.20	-5.6	29,725	-0.02%
2022/04/14	7.1	56.71	21	56.36	56.10	-13.9	30,518	-0.05%
2022/04/13	27.1	56.51	34.5	56.41	56.60	-7.4	31,079	-0.02%
2022/04/12	17	54.49	42	54.87	54.00	-25	31,573	-0.08%
2022/04/11	47.5	55.65	64	54.69	54.00	-16.5	32,647	-0.05%
2022/04/08	34	56.31	23.4	56.62	56.70	10.6	33,380	0.03%
2022/04/07	42.6	57.57	42.2	56.71	55.70	0.4	33,765	0.00%
2022/04/06	24	59.25	14	59.10	58.80	10	34,281	0.03%
2022/04/01	27.5	59.10	16	59.18	60.00	11.5	35,009	0.03%
2022/03/31	32	59.69	43	59.75	59.20	-11	35,554	-0.03%
2022/03/30	54.9	61.01	49.8	61.08	60.30	5.1	37,297	0.01%
2022/03/29	52	59.88	78.3	59.83	59.80	-26.3	38,605	-0.07%
2022/03/28	59.5	58.97	33	59.09	59.70	26.5	40,366	0.07%
2022/03/25	44.2	60.37	110	60.38	59.30	-65.8	41,209	-0.16%	大賣/
2022/03/24	126.7	61.58	80.7	60.58	61.80	46.1	42,122	0.11%	大買/
2022/03/23	31.2	59.97	33	59.96	59.70	-1.8	42,768	0.00%
2022/03/22	50.5	58.84	31	58.64	59.30	19.5	43,683	0.04%
2022/03/21	94	59.74	97.1	59.48	58.50	-3.1	44,434	-0.01%
2022/03/18	69	58.65	68	58.53	58.50	1	44,939	0.00%
2022/03/17	66	58.20	58.5	58.36	58.60	7.5	45,225	0.02%
2022/03/16	74	56.39	83	56.40	56.20	-9	45,677	-0.02%
2022/03/15	54.6	56.08	41	56.29	55.60	13.6	46,642	0.03%
2022/03/14	40	57.81	40.1	57.85	57.70	-0.1	47,603	0.00%
2022/03/11	36	57.03	40.2	57.26	57.80	-4.2	49,421	-0.01%
2022/03/10	132	58.03	97	58.30	58.10	35	50,458	0.07%	大買/
2022/03/09	149	56.40	143	56.07	56.10	6	52,280	0.01%	大買/大賣/
2022/03/08	114.2	58.43	273	58.82	56.80	-158.8	53,122	-0.30%	大買/大賣/鉅額交易
2022/03/07	56.4	61.26	94.2	61.01	60.10	-37.9	53,870	-0.07%
2022/03/04	159.3	65.41	175	65.28	64.30	-15.7	54,730	-0.03%	大買/大賣/
2022/03/03	454.1	67.97	301.2	67.45	65.40	152.9	55,378	0.28%	大買/大賣/鉅額交易
2022/03/02	138.3	63.04	150	63.12	66.90	-11.7	55,289	-0.02%	大買/大賣/
2022/03/01	24	59.83	13	59.87	60.90	11	56,108	0.02%
2022/02/25	119	58.97	85.5	58.43	57.90	33.5	56,859	0.06%	大買/
2022/02/24	87.5	58.97	149.1	58.82	57.70	-61.6	58,297	-0.11%	大賣/
2022/02/23	61	62.15	72	62.10	62.10	-11	58,653	-0.02%
2022/02/22	55.5	62.81	45.9	62.45	61.50	9.6	61,135	0.02%
2022/02/21	33	64.73	43	64.80	64.40	-10	62,116	-0.02%
2022/02/18	25	64.63	34	65.05	65.80	-9	64,354	-0.01%
2022/02/17	24.3	65.08	25	65.18	65.20	-0.8	66,364	0.00%
2022/02/16	72	64.92	70	64.99	64.40	2	69,945	0.00%
2022/02/15	75	64.00	64.2	64.09	63.00	10.8	72,472	0.01%
2022/02/14	111.1	64.59	137	64.61	63.90	-25.9	72,684	-0.04%	大買/大賣/
2022/02/11	60	67.69	46	67.83	68.30	14	72,541	0.02%
2022/02/10	62	68.18	95.3	68.20	67.70	-33.3	72,614	-0.05%
2022/02/09	124.3	68.44	89	68.33	67.90	35.3	72,466	0.05%	大買/
2022/02/08	68	66.36	83	66.46	66.90	-15	71,804	-0.02%
2022/02/07	198.5	62.78	213	62.72	67.00	-14.5	71,431	-0.02%	大買/大賣/
2022/01/26	177	63.70	189.1	63.82	63.80	-12.1	70,997	-0.02%	大買/大賣/
2022/01/25	187.1	64.29	183.7	64.36	62.60	3.4	70,780	0.00%	大買/大賣/
2022/01/24	154.1	67.51	90.1	67.47	67.00	64	70,115	0.09%	大買/
2022/01/21	166.1	69.89	192.2	69.80	69.10	-26.1	69,798	-0.04%	大買/大賣/
2022/01/20	113.2	69.22	157.5	68.76	69.20	-44.3	69,315	-0.06%	大買/大賣/
2022/01/19	52.5	69.65	63	69.69	69.90	-10.5	69,702	-0.02%
2022/01/18	146	70.57	128	70.92	70.50	18	70,003	0.03%	大買/大賣/
2022/01/17	167.1	71.13	124.5	71.08	70.60	42.6	72,127	0.06%	大買/大賣/
2022/01/14	192.8	68.44	213.4	68.06	69.00	-20.6	75,490	-0.03%	大買/大賣/
2022/01/13	179.5	71.36	161.1	71.26	71.00	18.4	76,728	0.02%	大買/大賣/
2022/01/12	143.7	72.41	166.9	72.69	72.00	-23.2	76,617	-0.03%	大買/大賣/
2022/01/11	219.7	75.43	183.5	74.49	72.30	36.2	76,497	0.05%	大買/大賣/
2022/01/10	146.4	78.88	227	78.56	79.60	-80.7	75,611	-0.11%	大買/大賣/
2022/01/07	165.2	79.65	137	78.95	78.00	28.2	75,101	0.04%	大買/大賣/
2022/01/06	186.8	81.70	183	81.74	82.00	3.8	74,186	0.01%	大買/大賣/
2022/01/05	110.1	82.74	59.4	82.55	81.60	50.7	73,565	0.07%	大買/
2022/01/04	163.3	86.50	159.7	86.44	84.60	3.6	72,904	0.00%	大買/大賣/
2022/01/03	125.6	86.04	189.9	86.05	86.00	-64.3	71,769	-0.09%	大買/大賣/
2021/12/30	94.6	84.56	95.2	84.73	84.80	-0.6	70,921	0.00%
2021/12/29	162.2	84.42	163.3	84.17	85.80	-1.1	70,467	0.00%	大買/大賣/
2021/12/28	145	84.14	100.2	84.22	83.00	44.8	69,792	0.06%	大買/
2021/12/27	100.2	86.48	130.2	86.46	85.60	-30	69,030	-0.04%	大賣/
2021/12/24	436	87.71	398.9	87.30	86.40	37.1	68,493	0.05%	大買/大賣/
2021/12/23	270.3	86.32	296	86.37	87.10	-25.7	66,633	-0.04%	大買/大賣/
2021/12/22	362	85.96	358.7	86.08	83.80	3.4	65,222	0.01%	大買/大賣/
2021/12/21	215	83.83	229.1	83.62	83.00	-14.1	63,397	-0.02%	大買/大賣/
2021/12/20	324	84.06	274.2	83.66	84.90	49.8	62,609	0.08%	大買/大賣/
2021/12/17	196.3	81.19	216.5	81.05	80.80	-20.2	61,374	-0.03%	大買/大賣/
2021/12/16	235.3	81.99	261.4	82.13	83.30	-26.1	60,439	-0.04%	大買/大賣/
2021/12/15	172.2	78.67	170	77.38	80.10	2.2	59,346	0.00%	大買/大賣/
2021/12/14	271.6	76.56	210.4	77.20	75.70	61.2	58,582	0.10%	大買/大賣/
2021/12/13	112	80.95	130.2	80.90	80.10	-18.2	57,890	-0.03%	大買/大賣/
2021/12/10	133	81.40	168	80.89	80.70	-35	57,413	-0.06%	大買/大賣/
2021/12/09	229.5	82.26	329.1	82.08	81.30	-99.6	56,784	-0.18%	大買/大賣/
2021/12/08	242.1	84.11	201.3	83.67	81.30	40.8	55,622	0.07%	大買/大賣/
2021/12/07	398.1	86.71	248.2	86.12	84.00	149.9	54,330	0.28%	大買/大賣/鉅額交易
2021/12/06	252.3	85.10	228.1	85.19	86.10	24.2	52,273	0.05%	大買/大賣/
2021/12/03	372.3	85.04	388.3	85.29	85.20	-16	50,932	-0.03%	大買/大賣/
2021/12/02	299.1	82.48	297.7	82.04	80.20	1.5	48,676	0.00%	大買/大賣/
2021/12/01	247.3	80.25	293.1	80.10	83.40	-45.9	47,284	-0.10%	大買/大賣/
2021/11/30	238.3	80.63	214	80.38	77.50	24.4	45,911	0.05%	大買/大賣/
2021/11/29	207.2	75.51	190.1	75.94	78.00	17	44,541	0.04%	大買/大賣/
2021/11/26	280.4	78.88	255.2	78.68	77.80	25.3	43,241	0.06%	大買/大賣/
2021/11/25	300.1	82.39	329.2	82.70	81.00	-29.1	41,666	-0.07%	大買/大賣/
2021/11/24	268.9	79.47	273.1	79.58	79.40	-4.2	39,840	-0.01%	大買/大賣/
2021/11/23	366.1	80.25	277	80.08	78.40	89.2	38,800	0.23%	大買/大賣/
2021/11/22	273.8	87.92	258.3	87.84	86.70	15.5	36,977	0.04%	大買/大賣/
2021/11/19	759.8	88.72	733.2	89.08	87.60	26.6	35,950	0.07%	大買/大賣/
2021/11/18	663.3	86.66	660	86.66	86.10	3.3	33,342	0.01%	大買/大賣/
2021/11/17	627.9	85.58	562.4	85.05	87.50	65.5	31,980	0.20%	大買/大賣/
2021/11/16	801.7	86.54	856.4	85.65	82.10	-54.7	29,613	-0.18%	大買/大賣/
2021/11/15	620.5	93.47	520.6	92.84	90.90	100	27,416	0.36%	大買/大賣/
2021/11/12	478.4	87.78	485	88.08	90.90	-6.6	23,622	-0.03%	大買/大賣/
2021/11/11	92.2	84.73	50	83.60	82.70	42.2	20,738	0.20%
2021/11/10	33	86.13	98	84.37	89.60	-65	20,223	-0.32%
2021/11/09	25	81.22	37.2	82.27	81.50	-12.2	19,998	-0.06%
2021/11/08	53	73.58	63.2	73.54	77.00	-10.2	19,674	-0.05%
2021/11/05	63.3	67.72	21.1	68.53	70.00	42.2	19,478	0.22%
2021/11/04	64	69.75	28.5	70.56	67.00	35.5	19,373	0.18%
2021/11/03	54.1	66.89	116.8	65.58	71.20	-62.8	19,313	-0.33%	大賣/
2021/11/02	83.3	70.33	63	69.77	68.20	20.3	18,997	0.11%
2021/11/01	39	69.82	62.8	70.61	72.10	-23.8	18,681	-0.13%
2021/10/29	35.7	64.18	56.8	64.53	65.60	-21.1	18,466	-0.11%
2021/10/28	45.8	59.43	97	59.10	59.70	-51.2	18,452	-0.28%
2021/10/27	442.6	59.85	133.1	60.33	60.00	309.5	18,184	1.70%	大買/大賣/鉅額交易
2021/10/26	104.3	54.46	182.4	55.38	58.30	-78.1	17,528	-0.45%	大買/大賣/
2021/10/25	678.6	53.06	667	52.98	53.00	11.6	16,933	0.07%	大買/大賣/
2021/10/22	917.5	51.49	835	51.81	52.50	82.5	14,480	0.57%	大買/大賣/
2021/10/21	354.1	47.31	550.2	47.61	48.25	-196.1	10,349	-1.89%	大買/大賣/鉅額交易
2021/10/20	59	41.81	98	42.96	43.90	-39	8,083	-0.48%
2021/10/19	89.2	39.30	86	39.01	39.95	3.2	7,487	0.04%
2021/10/18	23	38.12	35	37.78	38.40	-12	6,797	-0.18%
2021/10/15	1	35.00	9	35.12	34.95	-8	6,498	-0.12%
2021/10/14	6	34.24	0	0.00	34.05	6	6,485	0.09%
2021/10/13	13	33.91	2	33.95	33.95	11	6,504	0.17%
2021/10/12	12	34.11	1	34.35	34.35	11	6,507	0.17%
2021/10/08	17	35.02	2	35.13	34.85	15	6,549	0.23%
2021/10/07	9	35.82	3	35.70	35.95	6	6,559	0.09%
2021/10/06	5	34.89	1	35.05	34.95	4	6,606	0.06%
2021/10/05	63	34.76	1	34.70	35.00	62	6,642	0.93%
2021/10/04	3	34.38	4	34.31	33.95	-1	6,662	-0.02%
2021/10/01	6	35.68	66	35.97	34.90	-60	6,716	-0.89%
2021/09/30	1	36.65	3	37.00	36.80	-2	6,735	-0.03%
2021/09/29	12.1	37.28	0.1	37.20	36.65	12	6,833	0.18%
2021/09/28	28	38.19	14.2	38.51	38.35	13.8	6,804	0.20%
2021/09/27	19.7	38.36	15	38.42	37.85	4.7	6,787	0.07%
2021/09/24	1	37.55	21	37.16	37.10	-20	6,714	-0.30%
2021/09/23	2	37.15	6.2	36.96	36.95	-4.2	6,777	-0.06%
2021/09/22	23.2	36.64	4	36.53	36.15	19.2	6,928	0.28%
2021/09/17	24	37.38	23	38.12	37.40	1	7,059	0.01%
2021/09/16	72	37.63	18	37.79	38.40	54	6,981	0.77%
2021/09/15	2.1	36.19	71	36.23	36.15	-69	6,894	-1.00%
2021/09/14	78	36.97	78	37.83	36.90	0	6,957	0.00%
2021/09/13	18	36.48	24	36.40	37.85	-6	6,938	-0.09%
2021/09/10	2	34.85	0	0.00	34.85	2	6,933	0.03%
2021/09/09	10	34.81	0	0.00	34.60	10	7,102	0.14%
2021/09/08	19	34.85	0.3	34.60	34.40	18.7	7,245	0.26%
2021/09/07	4	35.10	3	34.83	34.70	1	7,448	0.01%
2021/09/06	3	35.72	0.1	35.90	35.30	3	7,824	0.04%
2021/09/03	0	0.00	3	35.87	36.00	-3	8,170	-0.04%
2021/09/02	1	35.45	0	0.00	35.55	1	8,282	0.01%
2021/09/01	1	36.00	4	35.99	36.05	-3	8,516	-0.04%
2021/08/31	1.1	35.66	3	35.60	35.55	-1.9	8,541	-0.02%
2021/08/30	1.1	35.55	1	35.75	35.85	0.1	8,652	0.00%
2021/08/27	3	35.18	1	35.20	35.15	2	8,678	0.02%
2021/08/26	6	35.44	3	35.65	35.15	3	8,741	0.03%
2021/08/25	1	35.20	6	35.66	35.75	-5	8,821	-0.06%
2021/08/24	5	35.56	13	35.54	35.25	-8	9,016	-0.09%
2021/08/23	18	35.34	6	35.22	35.50	12	9,076	0.13%
2021/08/20	14	34.95	7	35.08	34.65	7	9,169	0.08%
2021/08/19	5	35.21	13	35.53	34.65	-8	9,207	-0.09%
2021/08/18	145	35.88	85	35.21	36.10	60	9,247	0.65%	大買/
2021/08/17	34	35.75	5	36.12	35.35	29	9,273	0.31%
2021/08/16	5	36.45	3	36.73	36.40	2	9,332	0.02%
2021/08/13	6	37.36	29	37.04	37.00	-23	9,400	-0.24%
2021/08/12	4	38.13	3	38.07	37.70	1	9,542	0.01%
2021/08/11	8.4	38.12	55	37.70	37.80	-46.6	9,679	-0.48%
2021/08/10	10	38.92	19	39.13	38.90	-9	9,767	-0.09%
2021/08/09	50	38.93	19	39.18	38.60	31	9,968	0.31%
2021/08/06	73.1	40.92	55	40.88	40.35	18.1	10,073	0.18%
2021/08/05	180	41.72	85.1	41.39	41.90	94.9	10,230	0.93%	大買/
2021/08/04	11	41.62	39.1	41.36	41.55	-28.1	10,568	-0.27%
2021/08/03	26.1	41.13	42.5	40.93	41.45	-16.5	10,726	-0.15%
2021/08/02	10.1	39.61	12	39.85	39.95	-1.9	10,541	-0.02%
2021/07/30	101	38.76	70.1	38.66	39.25	30.9	10,549	0.29%	大買/
2021/07/29	57	37.82	28	36.97	37.90	29	10,492	0.28%
2021/07/28	56	35.39	102	35.88	35.35	-46	10,650	-0.43%	大賣/
2021/07/27	113	37.31	83	37.83	36.75	30	11,139	0.27%	大買/
2021/07/26	28	37.78	8.1	37.83	38.00	19.9	11,536	0.17%
2021/07/23	56	37.70	7	37.57	37.20	49	11,968	0.41%
2021/07/22	2	37.00	5	37.08	36.80	-3	12,402	-0.02%
2021/07/21	3	36.72	3	36.68	36.45	0	12,772	0.00%
2021/07/20	5.2	36.97	70.1	36.77	36.85	-65	13,624	-0.48%
2021/07/19	11	37.70	6	37.45	37.50	5	14,204	0.04%
2021/07/16	13	37.98	4	37.68	37.60	9	14,660	0.06%
2021/07/15	1	37.15	5	37.40	38.05	-4	15,033	-0.03%
2021/07/14	7.1	37.02	3	37.12	36.60	4.1	15,345	0.03%
2021/07/13	56.2	38.46	55	37.61	37.40	1.2	16,141	0.01%
2021/07/12	4	37.93	2	37.95	37.80	2	16,954	0.01%
2021/07/09	5.1	37.68	44	37.73	37.80	-38.9	17,653	-0.22%
2021/07/08	10	38.02	6	38.73	37.95	4	17,835	0.02%
2021/07/07	8.3	38.41	11	38.65	38.15	-2.7	18,004	-0.01%
2021/07/06	22.1	38.65	0.1	39.00	38.30	22	18,135	0.12%
2021/07/05	75	39.73	65.2	39.37	39.75	9.8	18,084	0.05%
2021/07/02	42	38.86	47	38.71	38.85	-5	18,091	-0.03%
2021/07/01	107	38.61	331	38.81	38.45	-224	18,302	-1.22%	大買/大賣/鉅額交易
2021/06/30	14	39.45	29	39.32	39.30	-15	18,294	-0.08%
2021/06/29	29	40.12	16	40.16	39.20	13	18,468	0.07%
2021/06/28	40	41.41	18.3	41.39	41.05	21.8	18,540	0.12%
2021/06/25	20	41.03	14	40.89	40.50	6	18,401	0.03%
2021/06/24	15	40.71	18	41.03	40.85	-3	18,544	-0.02%
2021/06/23	25	40.38	20	40.47	40.80	5	18,455	0.03%
2021/06/22	74.3	40.83	6	40.06	39.50	68.3	18,352	0.37%
2021/06/21	52	40.23	140.7	39.32	40.35	-88.7	18,246	-0.49%	大賣/
2021/06/18	13	40.92	8	41.03	39.95	5	18,080	0.03%
2021/06/17	15	40.63	37	39.90	40.60	-22	17,986	-0.12%
2021/06/16	23	40.75	28	40.66	40.10	-5	17,926	-0.03%
2021/06/15	94	41.60	71	41.45	41.95	23	17,718	0.13%
2021/06/11	47.3	39.02	57	39.06	40.00	-9.7	17,336	-0.06%
2021/06/10	32	37.94	10	37.35	38.15	22	17,007	0.13%
2021/06/09	40.2	37.89	30	37.65	37.20	10.2	16,904	0.06%
2021/06/08	3	36.08	10	36.26	36.30	-7	16,667	-0.04%
2021/06/07	18	35.40	12	35.67	35.85	6	16,735	0.04%
2021/06/04	11	36.88	5.5	36.99	36.65	5.5	16,664	0.03%
2021/06/03	13	36.68	8	37.09	37.25	5	16,671	0.03%
2021/06/02	10	36.78	15	36.68	36.40	-5	16,689	-0.03%
2021/06/01	64.5	37.72	31	37.50	37.25	33.5	16,592	0.20%
2021/05/31	11	36.77	8	36.83	37.05	3	16,440	0.02%
2021/05/28	18	36.52	17	36.45	36.40	1	16,429	0.01%
2021/05/27	14	35.72	20	35.87	36.20	-6	16,365	-0.04%
2021/05/26	30	35.67	20	35.94	35.75	10	16,338	0.06%
2021/05/25	18	35.59	28	35.86	35.50	-10	16,250	-0.06%
2021/05/24	26.2	35.36	32	35.62	35.25	-5.8	16,189	-0.04%
2021/05/21	7	34.61	9	34.71	34.65	-2	16,131	-0.01%
2021/05/20	40	34.72	31	34.56	33.70	9	16,144	0.06%
2021/05/19	44	33.96	18	34.20	34.25	26	15,972	0.16%
2021/05/18	38.2	33.70	37	33.92	34.25	1.2	15,837	0.01%
2021/05/17	37.2	32.87	39	32.99	32.10	-1.9	15,722	-0.01%
2021/05/14	69.1	36.01	14	35.03	34.50	55.1	15,490	0.36%
2021/05/13	61.5	35.74	89.3	35.85	35.05	-27.8	15,242	-0.18%
2021/05/12	188	37.99	132.1	37.67	36.25	55.9	14,940	0.37%	大買/大賣/
2021/05/11	110.1	38.49	21.1	38.39	38.00	89	14,462	0.62%	大買/
2021/05/10	19	40.78	102	40.72	40.55	-83	14,152	-0.59%	大賣/
2021/05/07	70	40.49	50	40.67	40.50	20	14,117	0.14%
2021/05/06	42	40.13	23	40.12	39.65	19	13,953	0.14%
2021/05/05	54.2	40.51	44.6	40.11	39.45	9.6	13,762	0.07%
2021/05/04	242	40.54	226.1	40.87	40.60	15.9	13,491	0.12%	大買/大賣/
2021/05/03	28	42.79	47	42.91	42.15	-19	12,947	-0.15%
2021/04/29	126.1	42.70	153	42.45	41.60	-26.9	12,558	-0.21%	大買/大賣/
2021/04/28	117.1	43.91	96	44.06	43.10	21.1	12,112	0.17%	大買/
2021/04/27	109	42.91	90	43.04	43.15	19	11,739	0.16%	大買/
2021/04/26	182.4	44.61	217.2	44.22	44.70	-34.8	11,342	-0.31%	大買/大賣/
2021/04/23	83.4	40.59	76.6	40.76	41.80	6.8	10,462	0.07%
2021/04/22	87.1	40.08	177	38.95	38.00	-90	9,884	-0.91%	大賣/
2021/04/21	71.2	41.04	48	41.11	40.60	23.2	9,433	0.25%
2021/04/20	33.1	39.11	75.7	39.03	39.95	-42.7	9,050	-0.47%
2021/04/19	234	40.68	178.1	40.97	40.10	55.9	8,710	0.64%	大買/大賣/
2021/04/16	153.5	38.16	129.1	38.50	39.45	24.4	7,903	0.31%	大買/大賣/
2021/04/15	141.1	35.17	203	35.35	35.90	-61.9	7,040	-0.88%	大買/大賣/
2021/04/14	38	32.66	93	32.36	32.65	-55	6,352	-0.87%
2021/04/13	50.6	33.35	30.1	33.46	33.10	20.5	6,203	0.33%
2021/04/12	39	32.27	299	32.55	32.80	-260	5,987	-4.34%	大賣/鉅額交易
2021/04/09	3	31.43	11.3	31.43	31.50	-8.3	5,789	-0.14%
2021/04/08	5.1	31.50	21	31.59	31.45	-15.9	5,763	-0.28%
2021/04/07	53	31.88	44.2	31.96	31.45	8.8	5,728	0.15%
2021/04/06	12	31.13	11	31.18	30.95	1	5,545	0.02%
2021/04/01	43	31.17	50	31.17	31.20	-7	5,507	-0.13%
2021/03/31	81	30.74	93	30.93	30.85	-12	5,291	-0.23%
2021/03/30	13	29.63	6	29.57	29.70	7	5,047	0.14%
2021/03/29	29	29.57	55	29.64	29.70	-26	5,032	-0.52%
2021/03/26	22	29.00	9	28.95	28.85	13	4,899	0.27%
2021/03/25	0	0.00	2	29.00	28.90	-2	4,959	-0.04%
2021/03/24	2.1	29.25	4	29.05	29.05	-1.9	5,108	-0.04%
2021/03/23	11	28.91	0	0.00	29.00	11	5,115	0.22%
2021/03/22	3	29.15	26	29.15	29.20	-23	5,117	-0.45%
2021/03/19	32	28.85	6	28.88	29.10	26	5,107	0.51%
2021/03/18	41.1	28.73	0	0.00	28.55	41.1	5,078	0.81%
2021/03/17	11	28.91	50	28.45	28.50	-39	5,164	-0.76%
2021/03/16	51	28.87	44	28.77	28.80	7	5,284	0.13%
2021/03/15	3	28.67	52	28.55	28.70	-49	5,431	-0.90%
2021/03/12	1	28.80	0	0.00	28.75	1	5,570	0.02%
2021/03/11	11.1	29.06	43	28.95	29.00	-31.9	5,683	-0.56%
2021/03/10	16	28.56	9	28.45	28.50	7	5,756	0.12%
2021/03/09	64	28.09	1	27.95	28.05	63	5,996	1.05%
2021/03/08	108	28.01	65	27.97	28.10	43	6,033	0.71%	大買/
2021/03/05	12	28.40	0	0.00	28.55	12	6,024	0.20%
2021/03/04	91	28.98	25	29.13	28.80	66	6,133	1.08%
2021/03/03	16	29.10	48	28.94	29.30	-32	6,148	-0.52%
2021/03/02	66	28.83	6	28.93	28.60	60	6,130	0.98%
2021/02/26	45	28.79	4	28.83	29.00	41	6,252	0.66%
2021/02/25	4	28.95	24	29.13	29.15	-20	6,251	-0.32%
2021/02/24	23	28.73	47	28.85	28.75	-24	6,335	-0.38%
2021/02/23	28	29.00	19	29.10	29.05	9	6,537	0.14%
2021/02/22	17	29.28	23	28.84	29.35	-6	6,546	-0.09%
2021/02/19	15	28.39	2	28.55	28.30	13	6,546	0.20%
2021/02/18	8.1	28.46	50	28.45	28.60	-42	6,541	-0.64%
2021/02/17	40	28.48	20	28.52	28.55	20	6,536	0.31%
2021/02/05	6	27.99	1	28.00	28.00	5	6,498	0.08%
2021/02/04	2	28.25	0	0.00	28.15	2	6,480	0.03%
2021/02/03	4	28.31	6	28.39	28.35	-2	6,522	-0.03%
2021/02/02	8	28.24	2	28.23	28.30	6	6,595	0.09%
2021/02/01	1	28.45	2	28.00	28.00	-1	6,638	-0.02%
2021/01/29	22	28.37	16	28.29	28.45	6	6,598	0.09%
2021/01/28	101	27.98	90	27.85	28.00	11	6,538	0.17%	大買/
2021/01/27	1	28.25	3	28.12	28.20	-2	6,506	-0.03%
2021/01/26	7	27.98	8	28.34	28.00	-1	6,491	-0.02%
2021/01/25	8	28.17	1	28.05	28.25	7	6,474	0.11%
2021/01/22	25	27.89	10	27.90	27.85	15	6,458	0.23%
2021/01/21	9.1	28.15	1	28.00	28.00	8.1	6,408	0.13%
2021/01/20	26	28.60	1	28.35	28.30	25	6,375	0.39%
2021/01/19	1	29.40	0	0.00	29.15	1	6,314	0.02%
2021/01/18	3	29.33	0	0.00	29.40	3	6,285	0.05%
2021/01/15	7	29.80	1	30.00	29.80	6	6,253	0.10%
2021/01/14	3	30.27	8	30.26	30.10	-5	6,205	-0.08%
2021/01/13	7	29.62	2	29.60	29.75	5	6,175	0.08%
2021/01/12	7	29.61	10	29.69	29.40	-3	6,141	-0.05%
2021/01/11	18.1	29.97	14	30.17	30.10	4.1	6,098	0.07%
2021/01/08	12	29.74	41	29.86	29.55	-29	6,060	-0.48%
2021/01/07	4	30.20	2	30.20	29.95	2	5,996	0.03%
2021/01/06	64	30.19	6.5	30.61	30.00	57.5	5,955	0.97%
2021/01/05	184	30.85	164	30.88	30.85	20	5,853	0.34%	大買/大賣/
2021/01/04	3	30.93	4	31.19	31.40	-1	5,805	-0.02%
2020/12/31	179	30.82	130	31.10	30.75	49	5,767	0.85%	大買/大賣/
2020/12/30	8	31.25	4	31.19	31.25	4	5,816	0.07%
2020/12/29	2.1	31.43	11.5	31.44	31.30	-9.4	5,781	-0.16%
2020/12/28	7	31.04	55	31.16	31.20	-48	5,705	-0.84%
2020/12/25	3	30.78	5	30.69	30.55	-2	5,630	-0.04%
2020/12/24	0	30.75	7	30.51	30.30	-7	5,600	-0.12%
2020/12/23	4	30.20	65	30.19	30.30	-61	5,603	-1.09%
2020/12/22	9	30.18	21	30.19	30.05	-12	5,630	-0.21%
2020/12/21	3.5	31.10	0.1	31.20	30.70	3.4	5,620	0.06%
2020/12/18	137	31.50	119	31.77	31.35	18	5,590	0.32%	大買/大賣/
2020/12/17	91.1	31.20	90	31.06	31.20	1.1	5,477	0.02%
2020/12/16	1	30.90	4	31.08	31.25	-3	5,463	-0.05%
2020/12/15	64	30.58	3	31.20	30.55	61	5,455	1.12%
2020/12/14	7	31.45	23	31.41	31.45	-16	5,418	-0.30%
2020/12/11	67	31.14	72	31.31	30.90	-5	5,397	-0.09%
2020/12/10	13	32.12	43	32.04	31.60	-30	5,361	-0.56%
2020/12/09	6.1	32.29	10.1	32.19	32.45	-4	5,222	-0.08%
2020/12/08	27	32.16	119	32.44	31.80	-92	5,085	-1.81%	大賣/
2020/12/07	43	31.79	15	31.59	31.70	28	5,005	0.56%
2020/12/04	24	31.41	10	31.48	31.30	14	4,944	0.28%
2020/12/03	86.1	32.12	97	32.05	32.05	-10.9	4,829	-0.23%
2020/12/02	7	31.40	24	31.44	31.50	-17	4,736	-0.36%
2020/12/01	16	31.39	13	31.49	31.30	3	4,723	0.06%
2020/11/30	20	31.24	47	31.30	31.30	-27	4,715	-0.57%
2020/11/27	8	30.98	26.1	31.05	31.00	-18.1	4,718	-0.38%
2020/11/26	6	30.69	20	30.70	30.95	-14	4,708	-0.30%
2020/11/25	28	30.77	49	31.02	30.60	-21	4,826	-0.44%
2020/11/24	10	30.22	7	30.17	30.10	3	4,702	0.06%
2020/11/23	26.1	30.46	38	30.24	30.25	-12	4,833	-0.25%
2020/11/20	108	30.35	118	30.43	30.45	-10	4,811	-0.21%	大買/大賣/
2020/11/19	15	29.54	47	29.57	29.50	-32	4,603	-0.70%
2020/11/18	31	29.50	39	29.35	29.40	-8	4,566	-0.18%
2020/11/17	6	28.48	2	28.45	28.55	4	4,468	0.09%
2020/11/16	2	28.70	1	28.70	28.55	1	4,604	0.02%
2020/11/13	17	28.52	2	28.53	28.60	15	4,612	0.33%
2020/11/12	34	28.78	2	28.85	28.80	32	4,618	0.69%
2020/11/11	16.1	28.96	9	29.06	29.15	7.1	4,650	0.15%
2020/11/10	16	29.23	105	29.18	29.30	-89	4,643	-1.92%	大賣/
2020/11/09	36	28.63	9	29.09	28.60	27	4,601	0.59%
2020/11/06	5	28.83	10	28.95	28.80	-5	4,597	-0.11%
2020/11/05	8	29.12	11	29.01	28.95	-3	4,625	-0.06%
2020/11/04	5.2	28.62	0	0.00	28.65	5.2	4,656	0.11%
2020/11/03	2	28.45	0	0.00	28.65	2	4,771	0.04%
2020/11/02	53.2	28.45	5	28.47	28.40	48.2	4,922	0.98%
2020/10/30	20	28.55	5	28.70	28.70	15	4,970	0.30%
2020/10/29	21.2	28.79	14	28.76	28.80	7.2	5,076	0.14%
2020/10/28	0	0.00	46	29.19	29.00	-46	5,093	-0.90%
2020/10/27	14	29.26	45	29.40	29.25	-31	5,119	-0.60%
2020/10/26	18	28.92	12.2	28.95	28.90	5.8	5,106	0.11%
2020/10/23	13	28.71	27	28.80	28.75	-14	5,166	-0.27%
2020/10/22	13	28.73	2	28.70	28.70	11	5,302	0.21%
2020/10/21	18	29.02	25	28.92	28.75	-7	5,398	-0.13%
2020/10/20	12.1	28.99	16	28.78	28.70	-3.9	5,507	-0.07%
2020/10/19	26	28.85	35	28.87	28.80	-9	5,572	-0.16%
2020/10/16	11	28.84	30	28.60	28.60	-19	5,630	-0.34%
2020/10/15	9	29.38	0	0.00	29.00	9	5,689	0.16%
2020/10/14	55	29.41	3	29.60	29.45	52	5,784	0.90%
2020/10/13	7	29.36	3	29.20	29.15	4	5,862	0.07%
2020/10/12	7	29.28	8	29.53	29.20	-1	5,949	-0.02%
2020/10/08	14	29.39	25	29.28	29.20	-11	6,003	-0.18%
2020/10/07	79.2	29.68	133	29.69	29.50	-53.9	6,051	-0.89%	大賣/
2020/10/06	19	29.04	0	0.00	29.00	19	6,028	0.32%
2020/10/05	7	28.69	9	28.72	28.90	-2	6,176	-0.03%
2020/09/30	6	28.63	3	28.68	28.60	3	6,314	0.05%
2020/09/29	11	28.61	7	28.66	28.60	4	6,436	0.06%
2020/09/28	15	28.50	0	0.00	28.45	15	6,627	0.23%
2020/09/25	33	28.26	5	28.09	28.35	28	6,782	0.41%
2020/09/24	71	28.59	58	28.76	28.35	13	6,839	0.19%
2020/09/23	19	29.54	27	29.51	29.30	-8	6,911	-0.12%
2020/09/22	4	29.74	19	29.77	29.60	-15	7,288	-0.21%
2020/09/21	2	30.38	19	30.41	30.15	-17	7,600	-0.22%
2020/09/18	9.2	30.17	6	30.25	30.10	3.2	7,613	0.04%
2020/09/17	23	30.43	3	30.43	30.25	20	7,653	0.26%
2020/09/16	1	30.45	8	30.59	30.50	-7	7,675	-0.09%
2020/09/15	8	30.91	19	30.93	30.70	-11	7,687	-0.14%
2020/09/14	9	30.38	4	30.60	30.45	5	7,913	0.06%
2020/09/11	73	30.41	1	30.25	30.25	72	8,004	0.90%
2020/09/10	54	30.66	0	0.00	30.55	54	8,207	0.66%
2020/09/09	9	30.84	141.1	30.73	31.00	-132.1	8,241	-1.60%	大賣/鉅額交易
2020/09/08	11	30.76	20	30.58	30.45	-9	8,310	-0.11%
2020/09/07	59	31.34	41	31.41	31.00	18	8,379	0.21%
2020/09/04	6	30.24	10	30.64	30.60	-4	8,293	-0.05%
2020/09/03	4	30.56	34	30.83	30.55	-30	8,287	-0.36%
2020/09/02	19	30.98	14	31.04	30.80	5	8,260	0.06%
2020/09/01	3	30.47	1	30.45	30.45	2	8,207	0.02%
2020/08/31	17.1	30.57	37	30.60	30.10	-19.9	8,182	-0.24%
2020/08/28	2	29.98	14	29.97	30.00	-12	8,058	-0.15%
2020/08/27	35	30.04	9	30.08	29.80	26	8,063	0.32%
2020/08/26	7	28.97	24	29.84	30.05	-17	7,941	-0.21%
2020/08/25	8	29.08	3	29.28	28.95	5	7,929	0.06%
2020/08/24	23	28.68	50	29.20	28.90	-27	7,983	-0.34%
2020/08/21	12	28.74	0	0.00	28.80	12	8,070	0.15%
2020/08/20	80	28.10	10	28.16	28.10	70	8,171	0.86%
2020/08/19	23	29.60	0	0.00	29.40	23	8,176	0.28%
2020/08/18	15	29.95	0	0.00	29.75	15	8,281	0.18%
2020/08/17	47	30.17	9.4	30.25	30.20	37.6	8,289	0.45%
2020/08/14	5	29.74	23	29.91	30.00	-18	8,261	-0.22%
2020/08/13	15	29.72	0	0.00	29.45	15	8,271	0.18%
2020/08/12	20	29.88	2	29.93	29.75	18	8,262	0.22%
2020/08/11	21	30.30	12	30.38	30.15	9	8,251	0.11%
2020/08/10	32	30.43	3	30.62	30.45	29	8,272	0.35%
2020/08/07	41	30.12	31	30.26	30.10	10	8,296	0.12%
2020/08/06	39	31.05	189	31.19	31.05	-150	8,239	-1.82%	大賣/鉅額交易
2020/08/05	40	30.36	0	0.00	30.25	40	8,120	0.49%
2020/08/04	59.4	30.53	116	30.60	30.35	-56.6	8,116	-0.70%	大賣/
2020/08/03	28	30.07	9	29.97	29.85	19	8,021	0.24%
2020/07/31	33	29.82	27	29.97	29.90	6	8,109	0.07%
2020/07/30	10	29.94	0	0.00	29.90	10	8,131	0.12%
2020/07/29	16	29.43	31	29.45	29.50	-15	8,105	-0.19%
2020/07/28	90	29.63	83	29.03	28.95	7	8,104	0.09%
2020/07/27	78	30.41	31	30.22	30.05	47	8,020	0.59%
2020/07/24	51	30.98	37	31.24	30.75	14	7,968	0.18%
2020/07/23	54	30.93	0	0.00	30.90	54	7,898	0.68%
2020/07/22	77	31.42	6	31.39	31.25	71	7,899	0.90%
2020/07/21	28.1	31.29	5	31.51	31.20	23.1	7,864	0.29%
2020/07/20	104	31.31	103	30.95	31.50	1	7,808	0.01%	大買/大賣/
2020/07/17	9	30.88	3	30.78	31.00	6	7,761	0.08%
2020/07/16	25	31.32	19	31.56	31.15	6	7,761	0.08%
2020/07/15	5	31.01	34	30.81	30.70	-29	7,708	-0.38%
2020/07/14	12	31.03	7	31.17	31.00	5	7,806	0.06%
2020/07/13	3	31.68	2	31.58	31.80	1	7,782	0.01%
2020/07/10	75	31.93	5	31.60	31.30	70	7,843	0.89%
2020/07/09	14.1	32.98	5.4	33.37	32.90	8.7	7,741	0.11%
2020/07/08	2	33.43	52	33.34	33.45	-50	7,696	-0.65%
2020/07/07	54	33.23	57	33.33	32.95	-3	7,652	-0.04%
2020/07/06	2	33.20	33	33.15	33.10	-31	7,565	-0.41%
2020/07/03	105	32.50	74	32.68	32.40	31	7,551	0.41%	大買/
2020/07/02	11	32.66	57	32.41	32.50	-46	7,536	-0.61%
2020/07/01	167.1	33.02	169	32.93	32.35	-1.9	7,466	-0.03%	大買/大賣/
2020/06/30	45	32.14	61	31.93	33.15	-16	7,086	-0.23%
2020/06/29	52	30.35	1	30.25	30.15	51	6,816	0.75%
2020/06/24	8	30.81	26	30.60	30.50	-18	6,829	-0.26%
2020/06/23	16	30.64	12	30.73	30.60	4	6,858	0.06%
2020/06/22	2	30.65	14	30.69	30.50	-12	6,869	-0.17%
2020/06/19	35	30.96	42	30.95	30.30	-7	6,947	-0.10%
2020/06/18	8	30.69	20	30.74	30.80	-12	6,746	-0.18%
2020/06/17	38	30.88	29	31.01	30.75	9	6,739	0.13%
2020/06/16	13	30.07	13	30.08	30.00	0	6,809	0.00%
2020/06/15	10	30.10	21	29.77	29.70	-11	7,172	-0.15%
2020/06/12	52	28.84	10	28.96	29.15	42	7,177	0.59%
2020/06/11	3	29.98	16	30.28	29.85	-13	7,204	-0.18%
2020/06/10	4	30.13	6	30.03	30.05	-2	7,285	-0.03%
2020/06/09	5	30.18	3	30.38	30.15	2	7,462	0.03%
2020/06/08	20	30.54	24	30.42	30.45	-4	7,598	-0.05%
2020/06/05	5	30.19	5	30.19	30.15	0	7,587	0.00%
2020/06/04	45.1	30.45	11	30.28	30.20	34.1	7,633	0.45%
2020/06/03	6	30.17	40	30.09	30.15	-34	7,707	-0.44%
2020/06/02	12	30.00	54	30.22	30.00	-42	7,759	-0.54%
2020/06/01	8	30.27	10	30.51	30.55	-2	7,836	-0.03%
2020/05/29	12	30.03	106	30.11	30.50	-94	7,867	-1.19%	大賣/
2020/05/28	9	29.91	3	29.93	29.60	6	8,077	0.07%
2020/05/27	6	30.94	40	30.84	30.70	-34	8,086	-0.42%
2020/05/26	59	30.10	67	30.11	30.00	-8	8,123	-0.10%
2020/05/25	60	29.30	67	29.45	29.50	-7	8,136	-0.09%
2020/05/22	21	28.46	8	28.38	28.10	13	8,028	0.16%
2020/05/21	23	28.96	25	28.93	28.80	-2	8,024	-0.02%
2020/05/20	74.2	28.86	61	28.84	28.70	13.2	8,128	0.16%
2020/05/19	1	28.70	27	28.30	28.65	-26	8,101	-0.32%
2020/05/18	71	28.04	56	28.00	27.95	15	8,078	0.19%
2020/05/15	36	28.54	10	28.51	28.30	26	8,076	0.32%
2020/05/14	170	28.42	120	28.76	28.20	50	8,040	0.62%	大買/大賣/
2020/05/13	69	29.29	4	29.30	29.15	65	7,992	0.81%
2020/05/12	30.3	29.08	26	28.99	29.10	4.3	7,979	0.05%
2020/05/11	12	28.94	13	28.92	28.90	-1	7,968	-0.01%
2020/05/08	3	29.05	15	29.10	28.90	-12	7,937	-0.15%
2020/05/07	71	28.88	58	28.92	29.10	13	7,925	0.16%
2020/05/06	31	29.76	2	30.03	29.70	29	7,842	0.37%
2020/05/05	7	29.56	15	29.60	29.40	-8	7,803	-0.10%
2020/05/04	27	29.32	11	29.25	29.25	16	7,814	0.20%
2020/04/30	18	30.11	5	30.15	30.00	13	7,805	0.17%
2020/04/29	3	30.20	6	30.23	29.85	-3	7,858	-0.04%
2020/04/28	2	30.05	5	30.20	29.95	-3	7,869	-0.04%
2020/04/27	25	29.66	5	29.69	30.00	20	7,955	0.25%
2020/04/24	11	29.21	14	29.27	29.15	-3	7,894	-0.04%
2020/04/23	2	29.08	6	28.96	28.80	-4	7,896	-0.05%
2020/04/22	23	28.74	16	28.92	28.60	7	7,870	0.09%
2020/04/21	119	29.08	8	29.47	28.80	111	7,852	1.41%	大買/鉅額交易
2020/04/20	2	30.10	7	30.13	30.05	-5	7,769	-0.06%
2020/04/17	43	30.70	62	30.86	30.05	-19	7,769	-0.24%
2020/04/16	1	31.25	68	31.31	31.20	-67	7,613	-0.88%
2020/04/15	20	31.59	17	31.72	31.20	3	7,598	0.04%
2020/04/14	33	30.73	32	30.67	30.60	1	7,525	0.01%
2020/04/13	39	30.51	113	30.50	30.60	-74	7,578	-0.98%	大賣/
2020/04/10	160	30.37	165	29.78	30.40	-5	7,528	-0.07%	大買/大賣/
2020/04/09	55	29.95	40	29.95	29.70	15	7,544	0.20%
2020/04/08	209	30.27	238	29.45	30.35	-29	7,478	-0.39%	大買/大賣/
2020/04/07	195	29.24	176	29.09	29.25	19	7,348	0.26%	大買/大賣/
2020/04/06	147	29.34	166	29.10	29.35	-19	7,284	-0.26%	大買/大賣/
2020/04/01	64	28.89	68	28.30	28.90	-4	7,353	-0.05%
2020/03/31	23	28.95	14	29.01	28.40	9	7,422	0.12%
2020/03/30	11	28.05	9	27.56	28.30	2	7,425	0.03%
2020/03/27	120.3	28.05	10	28.87	27.95	110.3	7,509	1.47%	大買/鉅額交易
2020/03/26	1	28.95	7	28.74	28.85	-6	7,909	-0.08%
2020/03/25	9	28.93	123.2	29.03	28.90	-114.2	8,151	-1.40%	大賣/鉅額交易
2020/03/24	89	28.41	86	28.42	28.40	3	8,194	0.04%
2020/03/23	73	27.74	38	28.08	27.70	35	8,536	0.41%
2020/03/20	51	29.93	141	29.97	29.45	-90	8,940	-1.01%	大賣/
2020/03/19	190	27.45	119	27.64	28.40	71	9,253	0.77%	大買/大賣/
2020/03/18	31.5	27.90	30	28.00	26.95	1.5	8,872	0.02%
2020/03/17	85	26.88	89	26.67	26.95	-4	9,000	-0.04%
2020/03/16	191	28.14	42	28.43	27.00	149	8,874	1.68%	大買/鉅額交易
2020/03/13	140	28.98	106	29.90	29.75	34	8,709	0.39%	大買/大賣/
2020/03/12	164	32.72	42	33.67	32.10	122	8,506	1.43%	大買/鉅額交易
2020/03/11	11	35.10	5	34.71	34.85	6	8,348	0.07%
2020/03/10	56	35.73	53	34.79	35.80	3	8,328	0.04%
2020/03/09	112	35.94	84	36.74	35.60	28	8,248	0.34%	大買/
2020/03/06	15	37.46	24	37.09	37.55	-9	8,123	-0.11%
2020/03/05	22	37.25	23	37.72	36.90	-1	8,060	-0.01%
2020/03/04	139	37.28	143.1	37.22	37.65	-4.1	7,951	-0.05%	大買/大賣/
2020/03/03	156	37.65	268	37.57	37.45	-112	7,867	-1.42%	大買/大賣/鉅額交易
2020/03/02	16	34.56	56	35.47	36.40	-40	7,673	-0.52%
2020/02/27	27	35.79	14	35.91	35.00	13	7,547	0.17%
2020/02/26	29	36.20	86	36.24	36.50	-57	7,373	-0.77%
2020/02/25	27	34.57	23	34.72	34.90	4	7,202	0.06%
2020/02/24	19	35.07	14	34.98	34.90	5	7,183	0.07%
2020/02/21	66	36.05	16	35.72	35.45	50	7,171	0.70%
2020/02/20	11	35.05	10	35.03	35.30	1	7,060	0.01%
2020/02/19	0	0.00	3	34.77	34.70	-3	7,049	-0.04%
2020/02/18	14	34.80	5	34.92	34.75	9	7,057	0.13%
2020/02/17	4.6	34.57	10	34.72	34.60	-5.4	7,086	-0.08%
2020/02/14	7	34.47	31	34.47	34.40	-24	7,082	-0.34%
2020/02/13	3	34.33	4	34.38	34.15	-1	7,087	-0.01%
2020/02/12	6	34.19	16	34.11	34.15	-10	7,121	-0.14%
2020/02/11	4	33.70	18	33.90	34.00	-14	7,123	-0.20%
2020/02/10	8	33.23	4	33.20	33.05	4	7,237	0.06%
2020/02/07	14	33.52	19	33.62	33.35	-5	7,243	-0.07%
2020/02/06	3	33.95	3	34.17	34.20	0	7,237	0.00%
2020/02/05	9	33.80	7	34.16	33.60	2	7,244	0.03%
2020/02/04	21	33.28	17	33.30	33.50	4	7,220	0.06%
2020/02/03	68	32.39	64	32.77	33.00	4	7,249	0.06%
2020/01/31	33	34.42	19	34.40	34.25	14	7,189	0.19%
2020/01/30	98	34.72	26	34.82	34.20	72	7,193	1.00%
2020/01/20	1	38.00	1	37.80	37.55	0	7,143	0.00%
2020/01/17	29	38.00	5	38.00	37.80	24	7,229	0.33%
2020/01/16	18.3	37.51	10	37.51	37.70	8.3	7,309	0.11%
2020/01/15	22	37.99	7	37.86	37.35	15	7,445	0.20%
2020/01/14	1.5	37.80	2	37.58	37.80	-0.5	7,433	-0.01%
2020/01/13	6.3	37.24	18	37.29	37.50	-11.8	7,430	-0.16%
2020/01/10	1	36.65	16	36.71	36.65	-15	7,450	-0.20%
2020/01/09	83	36.92	116.2	36.67	36.95	-33.2	7,461	-0.44%	大賣/
2020/01/08	90	36.30	66	36.59	36.15	24	7,466	0.32%
2020/01/07	54	37.52	49	37.76	37.00	5	7,476	0.07%
2020/01/06	6	38.31	2	38.28	38.20	4	7,443	0.05%
2020/01/03	3	38.25	8	38.06	38.15	-5	7,509	-0.07%
2020/01/02	65	38.35	78	38.54	38.35	-13	7,550	-0.17%
2019/12/31	80	38.45	71	38.64	38.45	9	7,597	0.12%
2019/12/30	78.1	38.37	68	38.49	38.35	10.1	7,685	0.13%
2019/12/27	118	39.13	73	38.91	38.50	45	7,650	0.59%	大買/
2019/12/26	9	38.40	41	38.46	38.40	-32	7,510	-0.43%
2019/12/25	119	38.98	130	39.19	38.90	-11	7,446	-0.15%	大買/大賣/
2019/12/24	35	38.94	16	39.18	38.75	19	7,452	0.25%
2019/12/23	170	39.87	175	39.96	39.20	-5	7,343	-0.07%	大買/大賣/
2019/12/20	172	39.05	174	38.70	39.00	-2	6,899	-0.03%	大買/大賣/
2019/12/19	45	38.28	50	38.38	38.50	-5	6,622	-0.08%
2019/12/18	107.6	38.83	132	38.97	38.10	-24.4	6,490	-0.38%	大買/大賣/
2019/12/17	143	38.48	117	38.70	38.00	26	6,134	0.42%	大買/大賣/
2019/12/16	161	38.45	283.5	37.49	39.10	-122.5	5,802	-2.11%	大買/大賣/鉅額交易
2019/12/13	48	35.57	45	35.69	35.55	3	5,577	0.05%
2019/12/12	214.5	36.47	188	36.89	36.40	26.5	5,540	0.48%	大買/大賣/
2019/12/11	7.4	35.67	0	0.00	35.70	7.4	5,287	0.14%
2019/12/10	60	35.45	83	35.51	35.45	-23	5,328	-0.43%
2019/12/09	15	35.12	1	35.10	35.10	14	5,418	0.26%
2019/12/06	11	35.82	14	35.70	35.50	-3	5,434	-0.06%
2019/12/05	28	35.50	18	35.81	35.85	10	5,489	0.18%
2019/12/04	2	35.40	0	0.00	35.15	2	5,506	0.04%
2019/12/03	6	35.18	0	0.00	35.45	6	5,542	0.11%
2019/12/02	0	0.00	9	35.26	35.40	-9	5,569	-0.16%
2019/11/29	30	35.12	24	35.35	35.05	6	5,542	0.11%
2019/11/28	24	35.41	0	0.00	35.35	24	5,538	0.43%
2019/11/27	79.2	36.00	46	35.96	35.90	33.2	5,556	0.60%
2019/11/26	0	0.00	1	35.20	35.20	-1	5,461	-0.02%
2019/11/25	0	0.00	5	35.05	35.00	-5	5,473	-0.09%
2019/11/22	10.3	34.89	16	34.83	34.85	-5.7	5,519	-0.10%
2019/11/21	15	34.55	15	34.75	34.75	0	5,528	0.00%
2019/11/20	13	34.70	12	34.68	34.75	1	5,526	0.02%
2019/11/19	55	35.10	61	35.20	35.10	-6	5,512	-0.11%
2019/11/18	101	35.47	81	35.28	35.50	20	5,514	0.36%	大買/
2019/11/15	59	34.84	63	34.83	34.85	-4	5,509	-0.07%
2019/11/14	123	34.34	123	34.46	34.35	0	5,518	0.00%	大買/大賣/
2019/11/13	123	34.98	123	34.91	34.95	0	5,520	0.00%	大買/大賣/
2019/11/12	117	35.03	101	34.86	35.05	16	5,576	0.29%	大買/大賣/
2019/11/11	30	34.74	58	34.87	34.65	-28	5,626	-0.50%
2019/11/08	76	35.75	74	35.85	35.75	2	5,640	0.04%
2019/11/07	27	35.93	24	36.11	36.10	3	5,692	0.05%
2019/11/06	5	37.11	2	36.90	36.90	3	5,686	0.05%
2019/11/05	12	37.68	10	37.56	37.50	2	5,984	0.03%
2019/11/04	137	37.30	132	37.28	37.30	5	6,019	0.08%	大買/大賣/
2019/11/01	70	37.30	70	36.80	37.30	0	6,039	0.00%
2019/10/31	113	36.82	111	37.34	36.80	2	6,132	0.03%	大買/大賣/
2019/10/30	43	37.52	93	37.94	37.50	-50	6,142	-0.81%
2019/10/29	17	37.88	120	38.01	37.50	-103	6,135	-1.68%	大賣/鉅額交易
2019/10/28	21	38.10	5	38.25	37.90	16	6,209	0.26%
2019/10/25	112.1	38.77	86	38.84	38.75	26.1	6,201	0.42%	大買/
2019/10/24	94	39.20	185	38.83	39.25	-91	6,162	-1.48%	大賣/
2019/10/23	43	38.47	75	38.72	38.50	-32	6,182	-0.52%
2019/10/22	3	38.08	1	38.55	38.00	2	6,083	0.03%
2019/10/21	68.1	38.10	68	37.78	38.10	0.1	6,093	0.00%
2019/10/18	14	38.46	15	38.25	37.90	-1	6,115	-0.02%
2019/10/17	0	0.00	10.1	37.78	38.10	-10.1	6,146	-0.16%
2019/10/16	6	37.97	15	37.95	37.50	-9	6,336	-0.14%
2019/10/15	56	38.35	12	38.50	37.95	44	6,533	0.67%
2019/10/14	158	38.35	148	38.27	38.25	10	6,572	0.15%	大買/大賣/
2019/10/09	95	38.24	77	38.13	37.70	18	6,532	0.28%
2019/10/08	130	38.14	148	37.68	38.25	-18	6,479	-0.28%	大買/大賣/
2019/10/07	126	37.55	115	37.78	37.50	11	6,469	0.17%	大買/大賣/
2019/10/04	41	37.15	59	37.38	36.85	-18	6,431	-0.28%
2019/10/03	111	36.37	110	35.69	36.45	1	6,430	0.02%	大買/大賣/
2019/10/02	116	36.03	114	35.93	36.05	2	6,775	0.03%	大買/大賣/
2019/10/01	4	36.18	7	36.13	36.15	-3	6,792	-0.04%
2019/09/27	91	35.64	102	36.46	35.50	-11	6,765	-0.16%	大賣/
2019/09/26	106	36.71	101	36.83	36.70	5	6,700	0.07%	大買/大賣/
2019/09/25	41	36.69	32	36.95	36.65	9	6,722	0.13%
2019/09/24	31	37.98	2	37.83	37.60	29	6,712	0.43%
2019/09/23	54	37.66	64	37.95	37.65	-10	6,702	-0.15%
2019/09/20	116	37.68	118	37.45	37.70	-2	6,702	-0.03%	大買/大賣/
2019/09/19	52.1	37.78	14	37.74	37.50	38.1	6,640	0.57%
2019/09/18	281	38.51	320	38.58	38.55	-39	6,601	-0.59%	大買/大賣/
2019/09/17	58	37.26	24	37.18	36.65	34	6,243	0.54%
2019/09/16	24	36.75	11	36.92	37.10	13	6,305	0.21%
2019/09/12	26	37.03	6	37.01	37.05	20	6,354	0.31%
2019/09/11	28	36.37	35	37.15	37.25	-7	6,393	-0.11%
2019/09/10	31.1	35.85	30	36.50	35.85	1.1	6,314	0.02%
2019/09/09	6	36.82	31	36.57	36.75	-25	6,308	-0.40%
2019/09/06	37	36.11	18	35.95	36.20	19	6,293	0.30%
2019/09/05	7	35.84	59.1	35.55	35.50	-52.1	6,436	-0.81%
2019/09/04	9	34.82	10	35.06	35.25	-1	6,445	-0.02%
2019/09/03	71	34.75	3	34.95	34.75	68	6,550	1.04%
2019/09/02	9	34.54	73	34.35	34.90	-64	6,591	-0.97%
2019/08/30	0	0.00	14	35.00	34.75	-14	6,617	-0.21%
2019/08/29	0	0.00	4	34.90	34.60	-4	6,662	-0.06%
2019/08/28	5	34.86	12	34.72	34.75	-7	6,702	-0.10%
2019/08/27	48	34.82	21	34.60	34.40	27	6,781	0.40%
2019/08/26	20	33.52	16	33.68	33.85	4	6,789	0.06%
2019/08/23	9	34.23	5	34.21	34.10	4	6,811	0.06%
2019/08/22	16	34.20	12	34.28	34.05	4	6,845	0.06%
2019/08/21	65	33.95	67	34.02	33.95	-2	6,878	-0.03%
2019/08/20	6	34.08	11	33.85	33.75	-5	6,914	-0.07%
2019/08/19	24	33.98	14	33.94	33.95	10	6,963	0.14%
2019/08/16	72	34.16	89	33.98	34.20	-17	6,984	-0.24%
2019/08/15	9	33.21	12	33.32	33.70	-3	7,001	-0.04%
2019/08/14	25	33.26	34	33.34	33.25	-9	7,095	-0.13%
2019/08/13	63	32.78	10	32.62	32.65	53	7,071	0.75%
2019/08/12	157	33.10	140	32.68	33.25	17	7,124	0.24%	大買/大賣/
2019/08/08	113	32.80	119	32.97	32.85	-6	7,143	-0.08%	大買/大賣/
2019/08/07	206.2	32.95	291	33.42	33.00	-84.8	7,184	-1.18%	大買/大賣/
2019/08/06	32	35.54	26	35.60	35.85	6	7,017	0.09%
2019/08/05	77	36.53	50	36.75	36.40	27	7,074	0.38%
2019/08/02	90	37.07	41	36.98	36.80	49	7,279	0.67%
2019/08/01	145	38.22	7	38.16	37.95	138	7,349	1.88%	大買/鉅額交易
2019/07/31	83.1	38.90	61	38.84	38.85	22.1	7,567	0.29%
2019/07/30	91	38.97	77	39.58	38.75	14	7,993	0.18%
2019/07/29	45	40.33	55	40.50	40.10	-10	7,996	-0.13%
2019/07/26	91	40.23	87	40.08	40.25	4	8,005	0.05%
2019/07/25	88	40.15	117	39.74	40.25	-29	8,165	-0.36%	大賣/
2019/07/24	10	39.55	5	39.59	39.35	5	8,097	0.06%
2019/07/23	70	39.50	67	39.40	39.50	3	8,160	0.04%
2019/07/22	73	39.28	62	39.14	39.25	11	8,204	0.13%
2019/07/19	58.1	39.25	48	39.62	39.15	10.1	8,258	0.12%
2019/07/18	104	40.10	84	40.51	39.55	20	8,268	0.24%	大買/
2019/07/17	71	40.04	89	40.10	40.55	-18	8,135	-0.22%
2019/07/16	16	39.39	18	39.53	39.40	-2	8,035	-0.02%
2019/07/15	85	38.92	95	38.66	38.95	-10	8,111	-0.12%
2019/07/12	134	39.01	77	39.27	38.90	57	8,342	0.68%	大買/
2019/07/11	119	39.21	107	39.24	39.20	12	8,562	0.14%	大買/大賣/
2019/07/10	16	38.71	8	38.65	38.65	8	8,614	0.09%
2019/07/09	49	38.71	61	38.71	38.65	-12	8,828	-0.14%
2019/07/08	169	39.28	172	39.18	39.00	-3	9,049	-0.03%	大買/大賣/
2019/07/05	37	37.21	20	37.28	37.50	17	9,086	0.19%
2019/07/04	2	37.10	1	37.15	37.10	1	10,207	0.01%
2019/07/03	68	37.02	76	37.30	37.00	-8	10,571	-0.08%
2019/07/02	78	37.31	109	37.16	37.35	-31	10,901	-0.28%	大賣/
2019/07/01	19	37.01	6	36.93	36.85	13	11,031	0.12%
2019/06/28	88	36.56	85	36.67	36.55	3	11,361	0.03%
2019/06/27	49	36.72	44	36.97	36.70	5	11,501	0.04%
2019/06/26	87	36.77	88	36.58	36.80	-1	11,707	-0.01%
2019/06/25	115	37.00	125	37.69	36.75	-10	11,834	-0.08%	大買/大賣/
2019/06/24	75.1	37.35	70	37.12	37.40	5.1	11,963	0.04%
2019/06/21	109	37.23	96	37.13	37.20	13	12,065	0.11%	大買/
2019/06/20	6	37.36	15	37.26	37.10	-9	12,189	-0.07%
2019/06/19	49	37.01	25	36.83	37.05	24	12,635	0.19%
2019/06/18	23	36.31	58	36.19	36.10	-35	12,760	-0.27%
2019/06/17	15	36.89	12	36.84	36.50	3	13,098	0.02%
2019/06/14	20	36.95	25	37.04	36.90	-5	13,916	-0.04%
2019/06/13	54	36.89	213	36.98	36.80	-159	14,624	-1.09%	大賣/鉅額交易
2019/06/12	20	35.99	23	36.20	36.25	-3	14,754	-0.02%
2019/06/11	134	36.27	47	35.98	36.00	87	14,900	0.58%	大買/
2019/06/10	26	35.53	26	35.48	35.50	0	14,813	0.00%
2019/06/06	5	34.87	5	35.11	34.95	0	14,843	0.00%
2019/06/05	38	35.49	37	35.46	34.85	1	14,952	0.01%
2019/06/04	67	35.22	91	35.20	35.15	-24	14,982	-0.16%
2019/06/03	109	35.12	90	35.43	35.10	19	15,244	0.12%	大買/
2019/05/31	87	36.13	94	36.31	36.10	-7	15,195	-0.05%
2019/05/30	18	36.14	25	36.15	36.25	-7	15,280	-0.05%
2019/05/29	104.1	35.73	94	35.74	35.70	10.1	15,399	0.07%	大買/
2019/05/28	74	36.10	79	36.23	36.05	-5	15,485	-0.03%
2019/05/27	113	35.90	195	36.11	35.80	-82	15,658	-0.52%	大買/大賣/
2019/05/24	100	36.10	96	36.24	36.15	4	16,081	0.02%
2019/05/23	91	35.64	91	35.46	35.65	0	16,183	0.00%
2019/05/22	119	36.20	144	36.42	36.10	-25	16,253	-0.15%	大買/大賣/
2019/05/21	127	36.29	96	35.65	36.65	31	16,356	0.19%	大買/
2019/05/20	126	34.57	133	34.72	34.55	-7	16,304	-0.04%	大買/大賣/
2019/05/17	162	34.86	143	35.65	34.55	19	16,364	0.12%	大買/大賣/
2019/05/16	130	35.72	136	36.08	35.50	-6	16,401	-0.04%	大買/大賣/
2019/05/15	211	36.64	178	36.58	36.70	33	16,463	0.20%	大買/大賣/
2019/05/14	191	35.10	190	35.04	35.65	1	16,506	0.01%	大買/大賣/
2019/05/13	112.1	35.53	135	36.01	35.40	-22.9	16,473	-0.14%	大買/大賣/
2019/05/10	130	36.62	216	36.63	36.45	-86	16,462	-0.52%	大買/大賣/
2019/05/09	59	37.66	101	37.91	37.20	-42	16,372	-0.26%	大賣/
2019/05/08	193	37.87	294	37.64	37.50	-101	16,549	-0.61%	大買/大賣/鉅額交易
2019/05/07	179	39.26	175	39.51	39.20	4	16,842	0.02%	大買/大賣/
2019/05/06	83	41.69	24	42.04	41.50	59	16,539	0.36%
2019/05/03	25	43.02	90	42.80	42.90	-65	16,507	-0.39%
2019/05/02	35	42.70	82	42.93	43.05	-47	16,608	-0.28%
2019/04/30	59	41.29	37	41.57	41.80	22	16,598	0.13%
2019/04/29	131	41.33	73	41.21	41.20	58	16,873	0.34%	大買/
2019/04/26	122	41.42	55	41.49	41.20	67	16,896	0.40%	大買/
2019/04/25	57	42.07	146	41.98	42.00	-89	17,209	-0.52%	大賣/
2019/04/24	43	42.46	53	42.98	42.45	-10	17,234	-0.06%
2019/04/23	41	42.59	8	42.50	42.60	33	17,276	0.19%
2019/04/22	51	43.25	62	43.42	43.15	-11	17,522	-0.06%
2019/04/19	99	42.73	80	42.94	42.70	19	17,712	0.11%
2019/04/18	87	43.21	80	43.29	42.15	7	17,796	0.04%
2019/04/17	75	45.24	66	45.28	44.30	9	17,877	0.05%
2019/04/16	59	43.97	96.3	44.21	44.50	-37.3	17,684	-0.21%
2019/04/15	22	43.87	25	43.73	43.90	-3	17,630	-0.02%
2019/04/12	65	43.53	84	43.79	43.75	-19	17,456	-0.11%
2019/04/11	164	43.73	71	43.24	43.00	93	17,228	0.54%	大買/
2019/04/10	450	44.25	440	43.68	44.25	10	16,912	0.06%	大買/大賣/
2019/04/09	124	41.52	169	41.79	42.00	-45	15,995	-0.28%	大買/大賣/
2019/04/08	124	41.51	140	41.14	40.90	-16	15,740	-0.10%	大買/大賣/
2019/04/03	116	40.55	56	40.50	40.45	60	15,536	0.39%	大買/
2019/04/02	243	41.20	145	40.99	40.80	98	15,407	0.64%	大買/大賣/
2019/04/01	29	40.35	109	40.21	40.15	-80	15,066	-0.53%	大賣/
2019/03/29	122.1	40.12	75	39.96	39.95	47.1	14,931	0.32%	大買/
2019/03/28	48	39.79	68	39.60	39.55	-20	14,844	-0.13%
2019/03/27	44	39.96	83	40.04	39.85	-39	14,968	-0.26%
2019/03/26	53	39.40	62	39.44	39.20	-9	14,863	-0.06%
2019/03/25	89	39.33	49	39.26	38.85	40	14,975	0.27%
2019/03/22	258	41.47	223	41.71	40.60	35	14,881	0.24%	大買/大賣/
2019/03/21	67	40.27	48.3	40.44	40.10	18.7	14,527	0.13%
2019/03/20	130	40.23	132	40.50	40.35	-2	14,483	-0.01%	大買/大賣/
2019/03/19	221	41.24	135	41.26	39.55	86	14,288	0.60%	大買/大賣/
2019/03/18	178	39.32	215.3	39.59	41.15	-37.3	13,620	-0.27%	大買/大賣/
2019/03/15	103	37.54	234	37.47	37.45	-131	13,140	-1.00%	大買/大賣/鉅額交易
2019/03/14	45	36.89	56	36.85	36.80	-11	12,936	-0.09%
2019/03/13	42	36.32	57.2	36.30	36.20	-15.2	13,061	-0.12%
2019/03/12	20	36.35	10	36.39	36.00	10	13,193	0.08%
2019/03/11	47	36.46	32	36.30	36.25	15	13,291	0.11%
2019/03/08	54	35.29	53	35.75	36.00	1	13,536	0.01%
2019/03/07	95	35.97	81	35.51	35.60	14	14,841	0.09%
2019/03/06	36	37.33	43	37.43	37.25	-7	15,111	-0.05%
2019/03/05	129	37.69	113	38.12	37.50	16	15,338	0.10%	大買/大賣/
2019/03/04	44	37.44	60.1	37.51	37.90	-16.1	15,348	-0.10%
2019/02/27	80	37.05	26	36.90	36.80	54	15,395	0.35%
2019/02/26	51	37.86	33	38.03	37.45	18	15,447	0.12%
2019/02/25	129	38.42	89.3	38.28	38.00	39.7	15,655	0.25%	大買/
2019/02/22	30	36.98	63	36.96	37.10	-33	15,441	-0.21%
2019/02/21	12	36.66	44	36.64	36.55	-32	15,576	-0.21%
2019/02/20	39	36.95	127	37.25	37.00	-88	15,698	-0.56%	大賣/
2019/02/19	42	36.66	83	36.41	36.55	-41	15,945	-0.26%
2019/02/18	47	35.83	47	36.18	35.90	0	16,167	0.00%
2019/02/15	62	35.53	73	35.56	35.35	-11	16,495	-0.07%
2019/02/14	37	36.56	42	37.02	36.50	-5	17,457	-0.03%
2019/02/13	109	36.34	106	36.44	36.20	3	17,620	0.02%	大買/大賣/
2019/02/12	70	37.29	72	37.16	37.10	-2	17,598	-0.01%
2019/02/11	13	36.64	10	36.69	36.80	3	17,833	0.02%
2019/01/30	103	36.71	93	36.82	36.55	10	17,875	0.06%	大買/
2019/01/29	160	37.05	156	37.09	37.00	4	17,804	0.02%	大買/大賣/
2019/01/28	85	36.76	179	37.30	37.95	-94	17,508	-0.54%	大賣/
2019/01/25	24	34.89	38	34.94	34.80	-14	17,053	-0.08%
2019/01/24	28	34.53	18	34.61	34.45	10	17,031	0.06%
2019/01/23	85	34.53	124	34.56	34.50	-39	17,032	-0.23%	大賣/
2019/01/22	168	34.11	126	34.41	34.00	42	16,931	0.25%	大買/大賣/
2019/01/21	133	34.05	152	33.66	34.10	-19	16,789	-0.11%	大買/大賣/
2019/01/18	113	32.94	101	32.86	32.95	12	16,517	0.07%	大買/大賣/
2019/01/17	320	32.87	288	33.06	32.85	32	16,516	0.19%	大買/大賣/
2019/01/16	171	34.11	117	34.06	34.05	54	16,348	0.33%	大買/大賣/
2019/01/15	98.3	33.82	77	33.77	33.80	21.3	16,294	0.13%
2019/01/14	188	33.87	149	33.96	33.60	39	16,235	0.24%	大買/大賣/
2019/01/11	236	33.92	109	34.47	33.60	127	15,993	0.79%	大買/大賣/鉅額交易
2019/01/10	135.3	34.66	78	34.94	34.60	57.3	15,728	0.36%	大買/
2019/01/09	218	36.34	149	36.42	35.35	69	15,538	0.44%	大買/大賣/
2019/01/08	59	37.28	49	37.06	37.00	10	15,237	0.07%
2019/01/07	21	37.27	17	37.03	36.70	4	15,272	0.03%
2019/01/04	101	36.36	156	35.69	36.50	-55	15,269	-0.36%	大買/大賣/
2019/01/03	133	36.82	133	36.25	36.10	0	15,382	0.00%	大買/大賣/
2019/01/02	15	35.63	19	35.67	36.10	-4	15,459	-0.03%
2018/12/28	202	35.30	120	35.59	35.35	82	15,655	0.52%	大買/大賣/
2018/12/27	125	36.80	126	36.54	36.50	-1	15,552	-0.01%	大買/大賣/
2018/12/26	58	36.73	61	37.30	36.20	-3	15,523	-0.02%
2018/12/25	27	35.97	20	35.96	36.05	7	15,419	0.05%
2018/12/24	73	36.52	70	35.97	36.60	3	15,423	0.02%
2018/12/22	79	36.18	84	36.02	36.00	-5	15,442	-0.03%
2018/12/21	31	36.13	49	36.24	36.30	-18	15,495	-0.12%
2018/12/20	124	36.04	108	36.86	35.90	16	15,428	0.10%	大買/大賣/
2018/12/19	106	38.25	91	38.19	38.15	15	15,382	0.10%	大買/
2018/12/18	158	38.81	149	38.59	38.80	9	15,267	0.06%	大買/大賣/
2018/12/17	24.3	38.12	10	38.74	37.75	14.3	15,081	0.09%
2018/12/14	21	38.82	25	38.93	38.65	-4	14,964	-0.03%
2018/12/13	43	38.84	81	38.91	38.90	-38	14,878	-0.26%
2018/12/12	46	39.47	45	39.46	39.45	1	14,731	0.01%
2018/12/11	45	39.59	33	39.62	39.15	12	14,594	0.08%
2018/12/10	76	40.07	69	40.71	39.50	7	14,454	0.05%
2018/12/07	9	43.06	15	43.32	42.80	-6	14,188	-0.04%
2018/12/06	93.2	44.19	93	44.16	42.55	0.2	14,100	0.00%
2018/12/05	25	46.20	25	46.36	46.45	0	13,891	0.00%
2018/12/04	32	46.81	34	46.89	46.35	-2	13,879	-0.01%
2018/12/03	43	46.59	57	46.86	47.25	-14	13,881	-0.10%
2018/11/30	137	46.55	101.3	47.73	45.55	35.7	13,493	0.26%	大買/大賣/
2018/11/29	168	46.58	174.4	47.73	47.00	-6.4	12,082	-0.05%	大買/大賣/
2018/11/28	43	44.55	93	44.34	45.30	-50	11,511	-0.43%
2018/11/27	86.2	42.87	136	42.46	43.15	-49.8	11,258	-0.44%	大賣/
2018/11/26	97	41.75	52	41.60	41.40	45	11,163	0.40%
2018/11/23	11	42.45	12	42.55	41.90	-1	10,973	-0.01%
2018/11/22	62	43.41	55	43.76	42.60	7	10,822	0.06%
2018/11/21	42	42.92	75	43.18	43.00	-33	10,409	-0.32%
2018/11/20	79	42.74	75	42.53	42.80	4	10,156	0.04%
2018/11/19	109.5	42.68	74	42.13	41.85	35.5	9,861	0.36%	大買/
2018/11/16	136	43.80	104	43.85	43.00	32	9,654	0.33%	大買/大賣/
2018/11/15	99	43.05	129	43.41	42.90	-30	9,436	-0.32%	大賣/
2018/11/14	117	43.93	95	43.75	43.00	22	9,140	0.24%	大買/
2018/11/13	224	43.71	227.2	43.93	44.55	-3.2	8,732	-0.04%	大買/大賣/
2018/11/12	44	41.01	47.7	41.29	42.35	-3.7	7,639	-0.05%
2018/11/09	41	39.17	24.2	39.86	38.50	16.8	7,419	0.23%
2018/11/08	73	38.91	87	38.70	39.10	-14	7,418	-0.19%
2018/11/07	44	35.81	31	36.10	37.15	13	7,128	0.18%
2018/11/06	24	34.77	104	34.22	33.80	-80	7,101	-1.13%	大賣/
2018/11/05	17	35.44	12	35.10	34.85	5	7,288	0.07%
2018/11/02	6	35.40	12	35.44	35.70	-6	7,240	-0.08%
2018/11/01	14	34.55	22	34.69	34.90	-8	7,135	-0.11%
2018/10/31	36	32.97	32	33.23	33.60	4	7,146	0.06%
2018/10/30	14.2	32.37	26	32.56	32.70	-11.8	7,060	-0.17%
2018/10/29	12	31.55	12	31.57	31.70	0	6,981	0.00%
2018/10/26	0	0.00	2	31.35	31.15	-2	6,938	-0.03%
2018/10/25	14	31.85	8	31.75	31.70	6	6,878	0.09%
2018/10/24	285.2	34.97	27	34.71	33.40	258.2	6,787	3.80%	大買/鉅額交易
2018/10/23	4.2	33.09	9	32.96	33.00	-4.8	6,567	-0.07%
2018/10/22	55	33.42	76	32.71	33.80	-21	6,553	-0.32%
2018/10/19	26	32.15	21	32.06	32.20	5	6,460	0.08%
2018/10/18	15	31.87	20	31.62	31.65	-5	6,359	-0.08%
2018/10/17	10	31.98	10	32.29	31.10	0	6,306	0.00%
2018/10/16	1	31.85	0	0.00	31.85	1	6,232	0.02%
2018/10/15	4.2	31.57	16	32.03	32.10	-11.8	6,185	-0.19%
2018/10/12	5	30.71	12	30.87	31.10	-7	6,113	-0.11%
2018/10/11	27	30.73	185	30.47	30.40	-158	6,168	-2.56%	大賣/鉅額交易
2018/10/09	21	34.14	24	34.29	33.75	-3	5,982	-0.05%
2018/10/08	43	35.08	50	35.87	35.50	-7	5,802	-0.12%
2018/10/05	12	37.73	27	37.68	38.40	-15	5,547	-0.27%
2018/10/04	55	39.07	23	39.20	39.05	32	5,427	0.59%
2018/10/03	53	39.78	45	39.81	38.90	8	5,353	0.15%
2018/10/02	11.1	39.59	4	39.65	39.50	7.1	5,297	0.13%
2018/10/01	3	39.93	13	39.97	39.90	-10	5,281	-0.19%
2018/09/28	6	40.88	2	40.80	40.60	4	5,253	0.08%
2018/09/27	6	42.05	7	42.04	42.20	-1	5,235	-0.02%
2018/09/26	7	43.09	7	42.99	43.05	0	5,288	0.00%
2018/09/25	2	40.23	1	40.15	40.35	1	5,267	0.02%
2018/09/21	0	0.00	2	40.33	39.90	-2	5,244	-0.04%
2018/09/20	5	39.74	1	39.75	39.40	4	5,200	0.08%
2018/09/19	1	40.05	16	39.93	40.05	-15	5,207	-0.29%
2018/09/18	24	38.69	12	38.58	38.50	12	5,175	0.23%
2018/09/17	9	39.19	5	39.15	39.30	4	5,159	0.08%
2018/09/14	3.1	40.07	2	39.93	40.10	1.1	5,128	0.02%
2018/09/13	0	0.00	14	39.25	39.30	-14	5,096	-0.27%
2018/09/12	1	39.15	5.2	38.67	39.30	-4.2	5,099	-0.08%
2018/09/11	4	38.91	2	38.83	38.80	2	5,147	0.04%
2018/09/10	18	37.79	19	37.51	37.20	-1	5,086	-0.02%
2018/09/07	24	40.67	23	40.96	39.90	1	5,012	0.02%
2018/09/06	6	42.98	12	42.85	42.70	-6	4,873	-0.12%
2018/09/05	2.1	43.46	0	0.00	43.45	2.1	4,887	0.04%
2018/09/04	4	43.89	2	43.93	44.35	2	4,910	0.04%
2018/09/03	6	43.88	0	0.00	43.45	6	4,930	0.12%
2018/08/31	2	43.80	0	0.00	44.60	2	4,955	0.04%
2018/08/30	4	44.10	4	44.20	44.10	0	4,956	0.00%
2018/08/29	1	44.60	1	44.60	44.65	0	5,025	0.00%
2018/08/28	6	44.28	6	44.36	44.40	0	5,106	0.00%
2018/08/27	8	43.95	8	44.01	44.10	0	5,144	0.00%
2018/08/24	4	43.60	7	43.59	43.55	-3	5,162	-0.06%
2018/08/23	4	43.75	12	43.74	44.15	-8	5,221	-0.15%
2018/08/22	21	44.33	16	44.77	44.35	5	5,244	0.10%
2018/08/21	1	42.15	0	0.00	42.05	1	5,029	0.02%
2018/08/20	9	42.29	3	42.35	42.10	6	5,034	0.12%
2018/08/17	10	44.06	7	43.54	43.20	3	5,033	0.06%
2018/08/16	15	43.42	17	41.65	43.55	-2	5,097	-0.04%
2018/08/15	48.2	44.43	40.1	44.54	42.85	8.1	5,021	0.16%
2018/08/14	9	45.99	8	46.19	46.15	1	4,878	0.02%
2018/08/13	106	46.71	42	46.90	47.05	64	4,842	1.32%	大買/
2018/08/10	22	48.07	26	47.84	47.05	-4	4,764	-0.08%
2018/08/09	2	51.75	52	51.83	51.60	-50	4,683	-1.07%
2018/08/08	2	51.75	14	51.95	52.60	-12	4,743	-0.25%
2018/08/07	21	52.04	26	52.30	52.40	-5	4,823	-0.10%
2018/08/06	10	55.60	2	55.20	55.40	8	4,710	0.17%
2018/08/03	10.1	54.80	0	0.00	54.80	10.1	4,733	0.21%
2018/08/02	0	0.00	10	54.52	54.00	-10	4,757	-0.21%
2018/08/01	1	54.40	10	54.66	54.60	-9	4,796	-0.19%
2018/07/31	12.2	54.95	5	54.30	53.90	7.2	4,998	0.14%
2018/07/30	5	54.60	0	0.00	53.90	5	5,051	0.10%
2018/07/27	10.1	54.70	14	54.94	54.80	-3.9	5,066	-0.08%
2018/07/26	0	0.00	1	53.40	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	1	53.80	53.40	-1	5,193	-0.02%
2018/07/24	10.1	53.64	2	53.70	53.30	8.1	5,409	0.15%
2018/07/23	6	53.63	3	53.70	53.40	3	5,553	0.05%
2018/07/20	8	53.78	11	53.86	53.70	-3	5,622	-0.05%
2018/07/19	5	54.06	3	53.70	53.70	2	5,615	0.04%
2018/07/18	42	54.74	55	55.27	55.00	-13	5,598	-0.23%
2018/07/17	0	0.00	0	52.50	52.50	0	5,448	0.00%
2018/07/16	3	52.93	9	52.77	52.80	-6	5,456	-0.11%
2018/07/13	0	0.00	8	51.78	52.80	-8	5,476	-0.15%
2018/07/12	52	51.40	1	51.30	51.40	51	5,501	0.93%
2018/07/11	1	51.30	56	50.90	51.10	-55	5,609	-0.98%
2018/07/10	5	51.24	2	51.50	51.20	3	5,642	0.05%
2018/07/09	8	50.94	12	50.99	51.90	-4	5,687	-0.07%
2018/07/06	17	51.30	11	51.83	51.70	6	5,681	0.11%
2018/07/05	6.2	51.24	21	51.33	51.30	-14.8	5,724	-0.26%
2018/07/04	51.2	50.71	49	51.60	50.60	2.2	5,784	0.04%
2018/07/03	34	54.11	47	54.68	52.80	-13	5,779	-0.22%
2018/06/29	0	0.00	5	56.90	56.90	-5	5,851	-0.09%
2018/06/28	4.1	56.22	7	56.30	55.80	-2.9	6,004	-0.05%
2018/06/27	8	56.50	8	57.11	56.90	0	6,064	0.00%
2018/06/26	11	56.01	5	55.96	56.00	6	6,129	0.10%
2018/06/25	4	57.00	2	56.80	56.60	2	6,399	0.03%
2018/06/22	5	57.10	5	56.60	56.70	0	6,855	0.00%
2018/06/21	13	57.23	14	56.86	56.50	-1	6,885	-0.01%
2018/06/20	25.3	57.37	30	56.94	56.90	-4.7	6,973	-0.07%
2018/06/19	15	59.84	24	59.78	59.00	-9	7,225	-0.12%
2018/06/15	3	59.40	5	59.24	59.30	-2	7,445	-0.03%
2018/06/14	0	0.00	1	60.70	59.50	-1	7,359	-0.01%
2018/06/13	4	59.98	0	0.00	59.90	4	7,333	0.05%
2018/06/12	2	60.20	0	0.00	59.20	2	7,402	0.03%
2018/06/11	16	59.62	5	59.60	59.60	11	7,387	0.15%
2018/06/08	4	60.43	23	60.35	60.20	-19	7,373	-0.26%
2018/06/07	17	60.09	1	60.00	59.70	16	7,417	0.22%
2018/06/06	2	60.85	14	60.97	60.60	-12	7,372	-0.16%
2018/06/05	27	59.64	11	59.50	59.90	16	7,306	0.22%
2018/06/04	1	59.10	39	59.12	59.20	-38	7,203	-0.53%
2018/06/01	0	0.00	17	58.76	58.50	-17	7,200	-0.24%
2018/05/31	3	59.23	8	58.40	58.60	-5	7,188	-0.07%
2018/05/30	3	58.97	12	58.65	58.50	-9	7,156	-0.13%
2018/05/29	11	58.53	1	58.40	58.30	10	7,114	0.14%
2018/05/28	29	59.35	0	0.00	58.60	29	7,133	0.41%
2018/05/25	8	58.39	1	58.20	58.20	7	7,156	0.10%
2018/05/24	33	58.45	35	58.94	59.10	-2	7,129	-0.03%
2018/05/23	10	57.62	38	57.50	57.20	-28	7,063	-0.40%
2018/05/22	7	58.97	5	58.80	58.10	2	7,053	0.03%
2018/05/21	19	58.98	10	59.00	58.70	9	7,088	0.13%
2018/05/18	4	58.30	4	58.70	58.30	0	7,084	0.00%
2018/05/17	33.5	60.62	37	60.05	59.50	-3.6	7,133	-0.05%
2018/05/16	7	59.20	4	58.60	58.40	3	6,987	0.04%
2018/05/15	14	58.56	16	58.13	57.80	-2	7,014	-0.03%
2018/05/14	6	57.08	0	0.00	56.80	6	7,104	0.08%
2018/05/11	5	56.52	5	56.74	56.40	0	7,124	0.00%
2018/05/10	11	56.72	16	56.71	56.50	-5	7,105	-0.07%
2018/05/09	39	56.70	28	56.57	56.40	11	7,127	0.15%
2018/05/08	29	58.69	35	57.77	57.50	-6	7,379	-0.08%
2018/05/07	67	56.71	70	56.55	56.70	-3	7,288	-0.04%
2018/05/04	8	59.06	1	59.40	58.50	7	7,268	0.10%
2018/05/03	13	58.55	12	58.09	58.10	1	7,256	0.01%
2018/05/02	48.2	59.27	35	58.75	58.40	13.2	7,308	0.18%
2018/04/30	15	58.81	10	58.65	60.50	5	7,271	0.07%
2018/04/27	19.2	56.63	4	56.15	55.00	15.2	7,150	0.21%
2018/04/26	19	58.87	30	58.59	57.40	-11	7,033	-0.16%
2018/04/25	7	60.49	0	0.00	60.70	7	6,981	0.10%
2018/04/24	14	60.34	5	60.62	60.00	9	7,009	0.13%
2018/04/23	4	61.85	0	0.00	61.20	4	7,046	0.06%
2018/04/20	13.1	62.04	1	62.00	62.50	12.1	7,074	0.17%
2018/04/19	18	61.79	0	0.00	61.50	18	7,065	0.25%
2018/04/18	3	61.53	2	61.50	61.80	1	7,038	0.01%
2018/04/17	14	62.35	16	62.11	61.80	-2	7,018	-0.03%
2018/04/16	2	62.35	1	62.50	62.10	1	6,974	0.01%
2018/04/13	2	63.45	0	0.00	63.00	2	6,967	0.03%
2018/04/12	13	64.26	5	63.50	63.60	8	7,059	0.11%
2018/04/10	19.2	65.20	26	65.00	64.50	-6.8	7,222	-0.09%
2018/04/09	18	68.24	4	68.28	66.50	14	7,178	0.20%
2018/04/03	8.3	67.29	19	67.53	67.60	-10.7	7,098	-0.15%
2018/04/02	20	68.89	11	69.23	67.30	9	7,089	0.13%
2018/03/31	40	68.11	16	68.25	68.10	24	6,997	0.34%
2018/03/30	24	67.83	27	66.54	66.30	-3	6,861	-0.04%
2018/03/29	9	66.69	8	66.63	66.30	1	6,865	0.01%
2018/03/28	73	67.33	64	66.38	66.20	9	6,917	0.13%
2018/03/27	58	66.34	76	66.39	67.00	-18	7,085	-0.25%
2018/03/26	22	63.83	7	63.44	63.00	15	6,669	0.22%
2018/03/23	12	63.97	15	64.06	63.90	-3	6,718	-0.04%
2018/03/22	57	68.59	89	67.73	66.00	-32	6,790	-0.47%
2018/03/21	68	64.68	69	65.23	67.60	-1	6,851	-0.01%
2018/03/20	3	61.97	0	0.00	62.00	3	6,794	0.04%
2018/03/19	5	62.80	2	62.50	62.40	3	6,891	0.04%
2018/03/16	3	62.57	5	62.40	62.30	-2	6,897	-0.03%
2018/03/15	3	61.80	1	61.90	61.80	2	6,835	0.03%
2018/03/14	3	62.33	0	0.00	62.30	3	6,820	0.04%
2018/03/13	4	62.75	1	63.50	63.00	3	6,827	0.04%
2018/03/12	6	61.93	2	61.70	62.00	4	6,802	0.06%
2018/03/09	1	61.10	0	0.00	61.10	1	6,828	0.01%
2018/03/08	2	61.00	0	0.00	61.10	2	6,825	0.03%
2018/03/07	1	60.00	1	60.10	60.50	0	6,847	0.00%
2018/03/06	11	60.64	11	60.59	60.50	0	6,860	0.00%
2018/03/05	1	61.00	0	0.00	60.50	1	6,887	0.01%
2018/03/02	5	61.60	0	0.00	61.00	5	6,868	0.07%
2018/03/01	1	61.50	0	0.00	61.40	1	6,871	0.01%
2018/02/27	11.2	61.46	18	61.71	61.00	-6.8	6,895	-0.10%
2018/02/26	1	62.20	1	62.40	62.20	0	6,970	0.00%
2018/02/22	7	62.09	7	62.06	62.00	0	7,022	0.00%
2018/02/21	9	62.22	10	62.31	63.00	-1	7,023	-0.01%
2018/02/09	9	59.44	11	59.09	60.00	-2	7,002	-0.03%
2018/02/08	10	62.39	0	0.00	62.10	10	6,923	0.14%
2018/02/07	4	63.58	23	63.42	63.50	-19	6,972	-0.27%
2018/02/06	26	62.90	40	64.27	62.30	-14	6,922	-0.20%
2018/02/05	12	68.69	5	68.66	68.60	7	6,841	0.10%
2018/02/02	8.4	70.75	2	70.50	70.60	6.4	6,869	0.09%
2018/02/01	7	70.70	13	70.92	70.50	-6	6,928	-0.09%
2018/01/31	32	73.44	32	73.18	71.00	0	6,891	0.00%
2018/01/30	12	71.33	9	71.36	71.40	3	6,613	0.05%
2018/01/29	20	70.29	22	70.29	70.20	-2	6,547	-0.03%
2018/01/26	14	69.13	4	69.28	69.30	10	6,519	0.15%
2018/01/25	35	69.99	32	69.20	68.60	3	6,529	0.05%
2018/01/24	15	69.27	6	69.60	69.20	9	6,512	0.14%
2018/01/23	18	70.36	29	69.74	69.50	-11	6,482	-0.17%
2018/01/22	22	71.29	11	71.14	71.20	11	6,471	0.17%
2018/01/19	12	71.51	0.1	71.10	71.10	11.9	6,489	0.18%
2018/01/18	22	73.18	0	0.00	72.00	22	6,477	0.34%
2018/01/17	5	72.96	28	72.61	73.00	-23	6,488	-0.35%
2018/01/16	10	72.73	5	72.80	72.60	5	6,478	0.08%
2018/01/15	0	0.00	7	72.01	71.80	-7	6,461	-0.11%
2018/01/12	1	71.00	0	0.00	71.30	1	6,496	0.02%
2018/01/11	26	70.83	0	0.00	70.20	26	6,582	0.40%
2018/01/10	4.2	71.14	35	71.12	70.80	-30.8	6,671	-0.46%
2018/01/09	2	72.20	0	0.00	72.30	2	6,799	0.03%
2018/01/08	34	73.39	6.5	72.69	72.00	27.5	6,845	0.40%
2018/01/05	23.1	75.67	23	75.70	75.20	0.1	6,877	0.00%
2018/01/04	39	76.45	47	75.00	75.60	-8	6,877	-0.12%
2018/01/03	2	74.25	1	74.30	74.20	1	6,916	0.01%
2018/01/02	22	74.03	7	73.96	73.90	15	6,985	0.21%