宏達電 (2498)-台新-台中券商分點個股進出

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－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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	3	42.97	18.2	43.07	42.95	-15.2	8,400	-0.18%
2024/11/19	0	0.00	3	43.38	43.30	-3	8,411	-0.04%
2024/11/18	7.3	42.59	2	42.95	42.85	5.3	8,411	0.06%
2024/11/15	3	43.05	6	43.30	42.95	-3	8,400	-0.04%
2024/11/14	84.1	42.57	14	42.88	42.50	70.1	8,377	0.84%
2024/11/13	13.3	44.47	18	44.14	43.90	-4.7	8,331	-0.06%
2024/11/12	8.4	44.81	5	45.18	44.75	3.4	8,351	0.04%
2024/11/11	11.1	44.50	13	44.60	45.10	-1.9	8,344	-0.02%
2024/11/08	6	44.45	2	44.90	44.35	4	8,338	0.05%
2024/11/07	4.1	44.62	10	44.44	44.95	-5.9	8,390	-0.07%
2024/11/06	6	44.16	5	44.23	43.80	1	8,412	0.01%
2024/11/05	3.4	44.19	15	44.24	44.10	-11.6	8,453	-0.14%
2024/11/04	6	43.60	7	43.54	43.55	-1	8,560	-0.01%
2024/11/01	6.7	42.83	13	43.00	43.10	-6.3	8,647	-0.07%
2024/10/30	3.2	44.23	8.1	44.52	44.00	-4.9	8,625	-0.06%
2024/10/29	21.3	44.62	33	44.65	44.30	-11.7	8,670	-0.14%
2024/10/28	5	45.20	7	45.64	45.70	-2	8,623	-0.02%
2024/10/25	3.2	45.72	1	46.25	45.60	2.2	8,590	0.03%
2024/10/24	13.7	46.25	9	46.23	45.85	4.7	8,579	0.05%
2024/10/23	20.4	47.83	14.2	48.01	47.60	6.2	8,427	0.07%
2024/10/22	6	47.98	14	48.10	47.90	-8	8,331	-0.10%
2024/10/21	16	48.46	11	48.60	48.00	5	8,363	0.06%
2024/10/18	8.1	48.88	5	49.31	48.40	3.1	8,356	0.04%
2024/10/17	2	48.35	8	48.48	48.65	-6	8,247	-0.07%
2024/10/16	40.2	47.96	18	48.32	47.80	22.2	8,203	0.27%
2024/10/15	16	48.54	28.9	48.79	48.60	-12.9	8,126	-0.16%
2024/10/14	9.3	47.57	17	47.69	47.65	-7.7	8,029	-0.10%
2024/10/11	23.1	47.90	15	48.10	47.50	8.1	8,014	0.10%
2024/10/09	28	48.72	21	48.40	48.20	7	7,955	0.09%
2024/10/08	100.5	49.82	63.3	49.77	49.70	37.2	7,827	0.48%
2024/10/07	66.2	51.26	72.9	51.42	51.50	-6.8	7,596	-0.09%
2024/10/04	245.8	53.03	188.5	53.55	52.00	57.3	7,325	0.78%	大買/大賣/
2024/10/01	91	49.71	156.3	50.13	52.00	-65.3	6,000	-1.09%	大賣/
2024/09/30	61.1	47.20	45	47.00	47.35	16.1	5,144	0.31%
2024/09/27	1	44.75	7.1	45.20	45.25	-6	4,849	-0.12%
2024/09/26	4	45.04	4	44.70	44.20	0	4,852	0.00%
2024/09/25	0.2	44.25	10	44.85	44.00	-9.8	4,798	-0.20%
2024/09/24	7	44.20	3	44.20	44.00	4	4,800	0.08%
2024/09/23	4	44.71	4	45.03	44.50	0	4,824	0.00%
2024/09/20	9	44.96	9	45.56	44.65	0	4,885	0.00%
2024/09/19	4	44.80	18	45.12	45.25	-14	4,917	-0.29%
2024/09/18	12	45.70	6	45.97	44.80	6	5,096	0.12%
2024/09/16	3.1	45.63	39	45.65	45.65	-35.9	5,570	-0.64%
2024/09/13	13.1	44.63	29.6	45.16	45.45	-16.5	5,934	-0.28%
2024/09/12	17	44.05	18	44.14	44.15	-1	5,920	-0.02%
2024/09/11	2	43.48	14	43.03	43.40	-12	5,950	-0.20%
2024/09/10	19	42.53	0	0.00	42.45	19	5,973	0.32%
2024/09/09	6	43.39	11	43.82	43.90	-5	5,992	-0.08%
2024/09/06	13	44.38	4	44.69	44.55	9	6,028	0.15%
2024/09/05	4	44.36	20	44.28	44.15	-16	6,108	-0.26%
2024/09/04	18.1	42.20	14.4	42.18	42.05	3.7	6,165	0.06%
2024/09/03	6	44.21	2	44.08	43.95	4	6,438	0.06%
2024/09/02	2	44.45	2	44.80	44.45	0	6,454	0.00%
2024/08/30	2	44.53	1	44.75	44.50	1	6,480	0.02%
2024/08/29	6.2	44.42	2	44.63	44.65	4.2	6,511	0.06%
2024/08/28	3.5	45.49	4	45.39	45.00	-0.5	6,511	-0.01%
2024/08/27	2	44.85	7.2	44.83	45.50	-5.2	6,648	-0.08%
2024/08/26	2	45.18	5	45.21	45.50	-3	6,654	-0.05%
2024/08/23	2	43.85	1	43.90	43.95	1	6,633	0.02%
2024/08/22	7	44.11	7	43.79	44.30	0	6,625	0.00%
2024/08/21	2	42.50	5	42.79	42.95	-3	6,599	-0.05%
2024/08/20	0	42.71	25	42.64	42.70	-25	6,590	-0.38%
2024/08/19	0	42.00	14	42.20	42.05	-14	6,592	-0.21%
2024/08/16	26	42.05	7.1	42.09	42.10	18.9	6,599	0.29%
2024/08/15	4	40.94	7	41.26	41.25	-3	6,589	-0.05%
2024/08/14	4	40.93	10	40.65	40.80	-6	6,580	-0.09%
2024/08/13	2	39.40	15	39.46	39.75	-13	6,536	-0.20%
2024/08/12	9.1	39.61	6	39.63	39.50	3.1	6,531	0.05%
2024/08/09	11	39.58	5	40.21	38.75	6	6,522	0.09%
2024/08/08	13.1	38.54	16.8	38.77	39.05	-3.7	6,439	-0.06%
2024/08/07	1	38.75	17.6	38.40	39.45	-16.6	6,441	-0.26%
2024/08/06	66	37.41	87.6	38.01	37.80	-21.6	6,471	-0.33%
2024/08/05	30.2	39.01	12	38.73	38.70	18.2	6,337	0.29%
2024/08/02	21	44.17	25	43.75	42.95	-4	6,230	-0.06%
2024/08/01	25.1	44.15	113	44.29	45.00	-87.9	6,201	-1.42%	大賣/
2024/07/31	96.2	44.53	10	44.28	44.05	86.2	6,132	1.41%
2024/07/30	3.1	41.72	3.1	42.73	43.20	0	6,085	0.00%
2024/07/29	3.6	42.94	1	43.70	42.30	2.6	6,086	0.04%
2024/07/26	8.1	43.21	0	0.00	43.25	8.1	6,074	0.13%
2024/07/23	1	44.30	5.3	44.47	44.35	-4.3	6,090	-0.07%
2024/07/22	8.1	44.05	20	43.86	43.90	-11.9	6,083	-0.20%
2024/07/19	16.1	45.17	1	45.30	45.10	15.1	6,045	0.25%
2024/07/18	6.1	45.85	16.1	46.03	46.15	-10	5,992	-0.17%
2024/07/17	6	46.25	2	46.45	46.10	4	5,951	0.07%
2024/07/16	13	46.76	18	46.98	46.45	-5	5,984	-0.08%
2024/07/15	26	46.04	2	46.20	45.80	24	5,987	0.40%
2024/07/12	4	46.98	7	46.97	46.90	-3	5,959	-0.05%
2024/07/11	6.2	47.13	4	47.46	46.70	2.2	5,934	0.04%
2024/07/10	17	47.41	14	47.19	47.15	3	5,978	0.05%
2024/07/09	9	46.58	7.1	46.62	46.80	1.9	5,931	0.03%
2024/07/08	7.9	47.96	9	48.18	47.50	-1.1	5,888	-0.02%
2024/07/05	19.3	47.72	26.3	47.69	48.00	-7.1	5,851	-0.12%
2024/07/04	4	45.83	6	45.90	45.90	-2	5,656	-0.04%
2024/07/03	4	45.21	2	45.48	45.45	2	5,681	0.04%
2024/07/02	4.1	45.26	1	45.65	45.20	3.1	5,655	0.05%
2024/07/01	5.1	45.86	6	46.22	45.70	-0.9	5,620	-0.02%
2024/06/28	3.3	46.28	30	46.56	46.15	-26.8	5,614	-0.48%
2024/06/27	10	46.28	14	46.27	45.95	-4	5,624	-0.07%
2024/06/26	9	46.97	13.5	47.04	46.60	-4.5	5,580	-0.08%
2024/06/25	4.1	47.57	6.1	47.67	47.55	-2	5,513	-0.04%
2024/06/24	23.9	48.32	37.2	47.81	47.50	-13.3	5,451	-0.24%
2024/06/21	79	49.25	64.6	49.32	49.25	14.4	5,313	0.27%
2024/06/20	55	47.78	71.8	47.68	48.05	-16.8	4,903	-0.34%
2024/06/19	25.3	45.57	9	45.63	45.40	16.3	4,535	0.36%
2024/06/18	11.1	45.87	15	46.31	45.70	-3.9	4,530	-0.09%
2024/06/17	6	45.77	10.5	45.89	46.05	-4.5	4,514	-0.10%
2024/06/14	5.1	45.50	5	45.84	45.20	0.1	4,460	0.00%
2024/06/13	10	45.35	6	46.07	45.20	4	4,407	0.09%
2024/06/12	14.2	45.45	11.2	45.70	45.65	3	4,312	0.07%
2024/06/11	13.5	45.72	13	46.07	45.40	0.5	4,227	0.01%
2024/06/07	64.4	46.19	99	46.13	46.15	-34.6	4,145	-0.83%
2024/06/06	6	43.00	3	43.60	42.85	3	3,858	0.08%
2024/06/05	19	43.50	7	44.10	43.15	12	3,841	0.31%
2024/06/04	14	43.91	13	43.99	43.70	1	3,945	0.03%
2024/06/03	4	43.96	9.3	44.27	44.00	-5.3	4,003	-0.13%
2024/05/31	26	44.18	16	44.31	43.60	10	4,148	0.24%
2024/05/30	7.5	43.14	3	43.32	43.15	4.5	4,029	0.11%
2024/05/29	7	43.54	8	43.93	43.30	-1	4,067	-0.02%
2024/05/28	19	43.37	2	43.28	43.40	17	4,037	0.42%
2024/05/27	2	43.28	10	42.73	43.30	-8	4,072	-0.20%
2024/05/24	4	41.91	1	42.25	42.05	3	4,234	0.07%
2024/05/23	17.1	42.78	0	0.00	42.50	17.1	4,241	0.40%
2024/05/22	2	43.55	10	43.46	43.50	-8	4,278	-0.19%
2024/05/21	5.2	42.73	2	42.85	42.70	3.2	4,302	0.07%
2024/05/20	2.1	43.16	7	43.42	43.40	-5	4,363	-0.11%
2024/05/17	7.1	42.96	11	43.00	43.20	-4	4,402	-0.09%
2024/05/16	1.2	42.67	7	43.08	43.25	-5.8	4,424	-0.13%
2024/05/15	4	42.61	17	42.76	42.60	-13	4,435	-0.29%
2024/05/14	5	42.27	5	42.42	42.25	0	4,440	0.00%
2024/05/13	10	42.08	14	42.33	42.00	-4	4,541	-0.09%
2024/05/10	15.6	41.09	8.2	41.17	41.60	7.4	4,543	0.16%
2024/05/09	10	41.83	4	42.03	41.60	6	4,525	0.13%
2024/05/08	0	42.30	19	41.76	42.45	-19	4,553	-0.42%
2024/05/07	14	41.84	7	41.91	42.00	7	4,588	0.15%
2024/05/06	3.1	42.87	1	43.20	42.80	2.1	4,583	0.04%
2024/05/03	5	42.99	14	43.16	42.85	-9	4,605	-0.20%
2024/05/02	4	42.65	3	43.13	42.65	1	4,628	0.02%
2024/04/30	18.1	42.77	6	43.05	42.65	12.1	4,710	0.26%
2024/04/29	1	42.80	20	43.06	43.40	-19	4,755	-0.40%
2024/04/26	13.1	42.10	10	42.21	42.05	3.1	4,783	0.06%
2024/04/25	19	41.68	15	41.70	41.70	4	4,837	0.08%
2024/04/24	13	42.45	6	42.51	42.40	7	4,880	0.14%
2024/04/23	16	41.86	7	42.24	42.15	9	4,994	0.18%
2024/04/22	9.3	41.64	12	42.47	41.45	-2.7	5,075	-0.05%
2024/04/19	16	41.91	10	41.66	41.45	6	5,086	0.12%
2024/04/18	5	42.60	8	42.93	43.25	-3	5,124	-0.06%
2024/04/17	24.5	43.12	12	42.94	42.80	12.5	5,293	0.24%
2024/04/16	6.9	43.64	10	44.21	42.90	-3.1	5,669	-0.05%
2024/04/15	18	45.30	2	46.03	45.15	16	6,724	0.24%
2024/04/12	21	45.91	23	46.24	46.05	-2	7,381	-0.03%
2024/04/11	18.1	45.50	0	0.00	45.55	18.1	7,361	0.25%
2024/04/10	6.1	46.50	3	46.82	46.40	3.1	7,393	0.04%
2024/04/09	13.2	46.67	8	46.61	46.65	5.2	7,483	0.07%
2024/04/08	1	47.30	15	47.31	47.45	-14	7,516	-0.19%
2024/04/03	6	46.78	0	0.00	47.20	6	7,548	0.08%
2024/04/02	5.1	47.68	2	47.65	47.50	3.1	7,602	0.04%
2024/04/01	4	48.04	36	47.93	48.25	-32	7,772	-0.41%
2024/03/29	3	47.53	1	47.35	47.20	2	7,874	0.03%
2024/03/28	2	47.58	3	47.82	47.65	-1	8,335	-0.01%
2024/03/27	5.1	47.76	3	48.27	47.65	2.1	8,601	0.02%
2024/03/26	14	47.93	22	47.85	47.85	-8	8,590	-0.09%
2024/03/25	47	48.50	78	48.95	48.00	-31	8,579	-0.36%
2024/03/22	9	46.95	6	47.06	47.45	3	8,472	0.04%
2024/03/21	3	46.53	25.7	46.75	47.05	-22.7	8,556	-0.27%
2024/03/20	3.5	45.90	17.1	46.07	46.00	-13.6	8,743	-0.16%
2024/03/19	5	45.49	8	45.67	45.65	-3	9,139	-0.03%
2024/03/18	1	45.70	13	45.77	45.80	-12	9,152	-0.13%
2024/03/15	4.1	45.28	2	45.58	45.15	2.1	9,180	0.02%
2024/03/14	14	45.64	5.5	46.23	45.50	8.5	9,179	0.09%
2024/03/13	4.1	46.42	25	46.60	45.90	-20.9	9,195	-0.23%
2024/03/12	18	46.90	23	46.80	47.25	-5	9,209	-0.05%
2024/03/11	0.1	46.25	15	46.36	46.20	-14.9	9,198	-0.16%
2024/03/08	16.1	45.93	7.1	46.61	45.90	9	9,224	0.10%
2024/03/07	55.1	47.56	32	47.51	47.00	23.1	9,146	0.25%
2024/03/06	32	47.53	39	47.74	47.10	-7	9,092	-0.08%
2024/03/05	39	49.12	3	49.72	48.90	36	8,969	0.40%
2024/03/04	23	49.23	41.3	49.56	49.20	-18.3	8,958	-0.20%
2024/03/01	23	49.03	19	49.17	48.95	4	8,982	0.04%
2024/02/29	12	48.95	1	49.40	48.75	11	8,985	0.12%
2024/02/27	80.1	49.69	66	49.32	48.60	14.1	9,009	0.16%
2024/02/26	21.1	48.89	0	0.00	49.00	21.1	8,870	0.24%
2024/02/23	22	48.78	2	49.30	48.50	20	8,971	0.22%
2024/02/22	12.2	49.29	6	49.13	49.00	6.2	8,973	0.07%
2024/02/21	3	49.52	8	49.68	49.55	-5	9,009	-0.06%
2024/02/20	26.3	49.42	14	50.18	49.20	12.3	9,182	0.13%
2024/02/19	23	50.01	5	50.42	50.00	18	9,162	0.20%
2024/02/16	5	49.89	15	50.00	50.00	-10	9,254	-0.11%
2024/02/15	3	48.87	36	48.92	49.35	-33	9,323	-0.35%
2024/02/05	29.9	49.16	14.1	49.49	49.05	15.8	9,356	0.17%
2024/02/02	35.4	51.06	10.1	50.38	50.00	25.3	9,286	0.27%
2024/02/01	4.2	50.16	23	49.87	50.70	-18.8	9,271	-0.20%
2024/01/31	21	49.18	4	49.70	49.10	17	9,321	0.18%
2024/01/30	10.1	49.83	2	50.18	49.50	8.1	9,409	0.09%
2024/01/29	3	50.37	2	50.30	50.50	1	9,445	0.01%
2024/01/26	17	50.23	3	50.30	50.00	14	9,673	0.14%
2024/01/25	11.1	50.70	4	51.05	50.50	7.1	9,699	0.07%
2024/01/24	10.1	51.83	20	51.78	51.40	-9.9	9,681	-0.10%
2024/01/23	23	51.63	15.1	51.75	51.70	7.9	9,628	0.08%
2024/01/22	13	51.30	10	51.30	51.50	3	9,589	0.03%
2024/01/19	27	50.24	13	50.31	50.30	14	9,606	0.15%
2024/01/18	16	49.90	16	49.96	50.40	0	9,580	0.00%
2024/01/17	11.1	49.72	6	49.82	49.15	5.1	9,534	0.05%
2024/01/16	6.3	50.52	3.1	50.62	50.30	3.2	9,430	0.03%
2024/01/15	30.1	51.53	14	51.74	51.30	16.1	9,357	0.17%
2024/01/12	14.1	51.77	9	52.03	51.60	5.1	9,351	0.05%
2024/01/11	20.3	52.12	28	52.46	52.10	-7.7	9,297	-0.08%
2024/01/10	67.5	52.77	79.1	52.66	52.20	-11.6	9,242	-0.13%
2024/01/09	281.5	54.47	264	54.61	54.70	17.5	8,994	0.19%	大買/大賣/
2024/01/08	84	53.39	24.2	53.19	52.90	59.8	7,866	0.76%
2024/01/05	19	49.04	14	49.09	48.90	5	7,192	0.07%
2024/01/04	12	48.87	5	48.85	48.65	7	7,219	0.10%
2024/01/03	11	49.50	11	49.50	49.40	0	7,236	0.00%
2024/01/02	22.1	51.81	20	51.48	50.70	2.1	7,178	0.03%
2023/12/29	6	51.62	5	51.72	51.30	1	7,236	0.01%
2023/12/28	17.4	51.95	7.2	52.11	51.60	10.2	7,246	0.14%
2023/12/27	28	52.75	33.1	52.67	52.10	-5.1	7,194	-0.07%
2023/12/26	50.1	51.72	39	51.70	51.50	11.1	7,015	0.16%
2023/12/25	38.2	53.06	32	53.11	52.00	6.2	6,901	0.09%
2023/12/22	26	51.42	27.7	51.09	51.20	-1.7	6,432	-0.03%
2023/12/21	5.1	48.92	3	49.18	49.15	2.1	6,176	0.03%
2023/12/20	3.2	49.00	5	49.17	49.55	-1.8	6,172	-0.03%
2023/12/19	14.2	48.54	5.1	48.51	48.65	9.1	6,148	0.15%
2023/12/18	21.1	49.48	6	49.66	49.25	15.1	6,148	0.25%
2023/12/15	66	50.60	61.2	50.77	50.80	4.8	6,065	0.08%
2023/12/14	66	51.60	82.1	51.23	52.00	-16.1	5,873	-0.27%
2023/12/13	11	48.29	5	48.67	48.30	6	5,425	0.11%
2023/12/12	3	48.35	15	48.63	48.30	-12	5,435	-0.22%
2023/12/11	1	48.80	1	49.30	48.70	0	5,466	0.00%
2023/12/08	7	48.99	8	49.07	48.85	-1	5,475	-0.02%
2023/12/07	13.1	48.75	27	48.86	48.40	-13.9	5,460	-0.25%
2023/12/06	21	49.12	3	49.22	48.90	18	5,428	0.33%
2023/12/05	10	49.44	1	49.25	49.20	9	5,435	0.17%
2023/12/04	3	49.87	6	49.90	49.75	-3	5,473	-0.05%
2023/12/01	11	49.57	5	49.52	49.45	6	5,453	0.11%
2023/11/30	3	49.92	7	50.19	50.20	-4	5,414	-0.07%
2023/11/29	6	49.63	6	49.73	49.65	0	5,370	0.00%
2023/11/28	1	49.70	34	49.79	50.00	-33	5,348	-0.62%
2023/11/27	6.2	48.70	2.5	49.18	48.45	3.7	5,299	0.07%
2023/11/24	7	49.39	5.1	49.17	49.05	1.9	5,291	0.04%
2023/11/23	21	50.21	12	50.33	50.10	9	5,249	0.17%
2023/11/22	27	49.76	72	49.74	50.00	-45	5,226	-0.86%
2023/11/21	9	49.28	4	49.18	49.30	5	5,125	0.10%
2023/11/20	13	49.31	10	49.24	49.15	3	5,091	0.06%
2023/11/17	62.1	49.36	78	49.30	49.45	-15.9	5,037	-0.32%
2023/11/16	3	47.67	5	47.89	48.15	-2	4,841	-0.04%
2023/11/15	10	47.78	30	48.03	48.00	-20	4,817	-0.42%
2023/11/14	18	47.09	18	47.49	47.20	0	4,728	0.00%
2023/11/13	20	46.71	18	46.86	46.75	2	4,668	0.04%
2023/11/10	5	45.90	6	46.13	45.90	-1	4,645	-0.02%
2023/11/09	18.1	46.72	0	0.00	46.30	18.1	4,668	0.39%
2023/11/08	8	46.79	20	47.30	47.40	-12	4,731	-0.25%
2023/11/07	18.1	46.25	2	46.10	46.05	16.1	4,652	0.35%
2023/11/06	51	47.94	50	47.66	48.10	1	4,602	0.02%
2023/11/03	157.2	48.42	103	47.39	47.40	54.2	4,549	1.19%	大買/大賣/
2023/11/02	1	45.85	11	45.89	45.85	-10	4,356	-0.23%
2023/11/01	3	44.45	7	44.47	44.75	-4	4,470	-0.09%
2023/10/31	15	45.02	0	0.00	44.10	15	4,598	0.33%
2023/10/30	6	45.94	9	46.38	45.75	-3	4,807	-0.06%
2023/10/27	14.1	46.28	29	46.58	46.00	-15	4,872	-0.31%
2023/10/26	10.5	45.41	1	45.90	45.15	9.5	4,880	0.19%
2023/10/25	12	46.38	33	46.35	46.60	-21	4,945	-0.42%
2023/10/24	9	45.18	8	45.43	45.70	1	5,041	0.02%
2023/10/23	11.1	45.32	6	45.62	45.30	5.1	5,087	0.10%
2023/10/20	5	45.05	13	45.23	45.70	-8	5,146	-0.16%
2023/10/19	11.1	45.87	1	46.35	45.85	10.1	5,182	0.19%
2023/10/18	31.4	46.37	25.1	47.17	46.60	6.3	5,274	0.12%
2023/10/17	24.3	49.04	28.1	49.60	48.10	-3.8	5,172	-0.07%
2023/10/16	8	49.41	2	49.20	49.05	6	5,121	0.12%
2023/10/13	4.1	49.65	5	50.01	50.10	-1	5,240	-0.02%
2023/10/12	17.6	50.12	30	50.02	50.30	-12.5	5,366	-0.23%
2023/10/11	8	49.50	0.1	49.30	49.25	7.9	5,491	0.14%
2023/10/06	23	49.90	14.3	49.83	49.65	8.7	5,673	0.15%
2023/10/05	12	50.00	28.2	49.49	50.30	-16.2	6,014	-0.27%
2023/10/04	6.1	47.82	1	47.45	47.45	5.1	6,175	0.08%
2023/10/03	3.4	49.06	2	49.60	48.75	1.4	6,183	0.02%
2023/10/02	2.4	49.10	6	48.92	49.10	-3.6	6,297	-0.06%
2023/09/28	7.3	48.37	1	48.30	48.10	6.3	6,410	0.10%
2023/09/27	3	48.60	1	48.85	48.60	2	6,431	0.03%
2023/09/26	3.2	48.94	0.1	49.10	48.65	3.1	6,496	0.05%
2023/09/25	3	49.48	4	49.71	49.45	-1	6,506	-0.02%
2023/09/22	2	49.20	10	48.92	49.65	-8	6,536	-0.12%
2023/09/21	7.2	48.56	62	48.45	48.45	-54.8	6,600	-0.83%
2023/09/20	3	49.22	0	0.00	49.20	3	6,605	0.05%
2023/09/19	1.1	49.61	6	49.48	49.45	-4.9	6,662	-0.07%
2023/09/18	22.1	50.50	2	50.60	50.50	20.1	6,695	0.30%
2023/09/15	17.1	50.58	1	50.60	50.40	16.1	6,888	0.23%
2023/09/14	3.1	50.71	6.2	50.49	50.90	-3.1	6,926	-0.04%
2023/09/13	5.1	49.44	3	49.88	49.50	2.1	6,999	0.03%
2023/09/12	2	49.63	4.4	49.87	49.80	-2.4	7,080	-0.03%
2023/09/11	4.4	49.81	0	0.00	49.30	4.4	7,089	0.06%
2023/09/08	5.1	50.38	4.3	50.45	50.10	0.8	7,114	0.01%
2023/09/07	6	51.35	7.1	51.98	51.00	-1.1	7,133	-0.02%
2023/09/06	8.1	52.25	1	51.80	51.80	7.1	7,155	0.10%
2023/09/05	0	0.00	7	52.76	53.00	-7	7,188	-0.10%
2023/09/04	7	52.91	18.1	52.73	52.70	-11.1	7,287	-0.15%
2023/09/01	10	52.24	2	52.60	52.10	8	7,380	0.11%
2023/08/31	1.1	52.84	11	53.00	52.80	-9.9	7,669	-0.13%
2023/08/30	9	52.33	7.5	52.24	52.50	1.5	8,030	0.02%
2023/08/29	1	51.10	12.2	51.38	51.80	-11.1	8,139	-0.14%
2023/08/28	13.1	50.75	1	51.30	50.40	12.1	8,214	0.15%
2023/08/25	7	51.21	8	51.19	51.10	-1	8,264	-0.01%
2023/08/24	5	51.34	5	51.42	51.10	0	8,394	0.00%
2023/08/23	2	51.45	8.3	51.40	51.50	-6.3	8,696	-0.07%
2023/08/22	12	51.31	5	51.62	50.70	7	8,767	0.08%
2023/08/21	4	51.30	6	51.43	51.20	-2	8,833	-0.02%
2023/08/18	3.7	50.59	8	50.90	50.70	-4.4	8,856	-0.05%
2023/08/17	14	50.95	17.1	50.64	51.00	-3.1	8,893	-0.03%
2023/08/16	9	49.42	10.2	49.92	50.40	-1.1	8,956	-0.01%
2023/08/15	6.3	49.86	11.2	49.95	50.00	-4.9	8,958	-0.05%
2023/08/14	12.1	48.98	10	49.34	49.10	2.1	9,137	0.02%
2023/08/11	5	50.22	2	50.75	50.10	3	9,121	0.03%
2023/08/10	12.3	50.59	8	50.63	50.50	4.3	9,128	0.05%
2023/08/09	8	51.74	10	52.05	51.90	-2	9,074	-0.02%
2023/08/08	14.3	51.79	8	51.83	51.90	6.3	9,086	0.07%
2023/08/07	220	52.35	230.3	52.19	52.30	-10.3	9,133	-0.11%	大買/大賣/
2023/08/04	40.7	51.49	27	51.47	51.10	13.7	9,024	0.15%
2023/08/02	82.4	53.70	66	53.41	52.50	16.3	8,926	0.18%
2023/08/01	19	55.75	8	56.39	55.60	11	8,713	0.13%
2023/07/31	16	56.07	11.7	56.64	55.80	4.4	8,672	0.05%
2023/07/28	25	56.03	1.1	56.00	56.00	24	8,619	0.28%
2023/07/27	5.1	56.92	25	56.96	57.20	-19.9	8,602	-0.23%
2023/07/26	5.2	55.79	7	56.03	55.50	-1.9	8,529	-0.02%
2023/07/25	18.2	56.28	11	55.81	55.70	7.2	8,563	0.08%
2023/07/24	30.2	56.67	2.1	58.21	56.30	28.1	8,609	0.33%
2023/07/21	39	57.29	33.4	57.51	57.80	5.6	8,621	0.07%
2023/07/20	5	56.34	14	56.46	57.00	-9	8,657	-0.10%
2023/07/19	15	56.15	5	56.08	55.60	10	8,690	0.12%
2023/07/18	27	57.54	24	58.02	56.70	3	8,788	0.03%
2023/07/17	23.3	58.18	26	58.24	58.50	-2.7	8,914	-0.03%
2023/07/14	34	58.92	52.1	58.82	58.80	-18.1	8,991	-0.20%
2023/07/13	101	58.84	133	58.93	58.40	-32	8,953	-0.36%	大買/大賣/
2023/07/12	113.4	59.00	55.1	59.00	57.70	58.3	8,770	0.66%	大買/
2023/07/11	71.2	57.66	92	57.80	58.00	-20.8	8,506	-0.24%
2023/07/10	14.3	55.60	7	55.90	55.30	7.3	8,312	0.09%
2023/07/07	23.3	56.16	6.3	56.01	55.90	17	8,305	0.20%
2023/07/06	20	57.35	14.3	57.25	56.80	5.7	8,385	0.07%
2023/07/05	16	57.19	11	57.14	56.80	5	8,668	0.06%
2023/07/04	9.1	57.06	8	57.23	57.20	1.1	9,133	0.01%
2023/07/03	14.2	57.40	16	57.66	57.10	-1.8	9,220	-0.02%
2023/06/30	9	57.14	2	57.20	57.10	7	9,320	0.08%
2023/06/29	28	57.19	19	57.87	57.00	9	9,382	0.10%
2023/06/28	10.3	56.34	5.3	56.50	56.40	5.1	9,417	0.05%
2023/06/27	26.2	56.94	6.2	57.15	56.40	20	9,657	0.21%
2023/06/26	7.2	57.51	9	57.64	57.40	-1.8	9,898	-0.02%
2023/06/21	9.2	58.68	11	58.94	58.70	-1.8	10,018	-0.02%
2023/06/20	11	58.79	8	58.85	58.70	3	9,944	0.03%
2023/06/19	29	59.28	7	59.16	58.90	22	10,023	0.22%
2023/06/16	10	60.38	22.2	60.27	60.50	-12.2	10,044	-0.12%
2023/06/15	9.3	60.22	6	60.52	60.20	3.3	10,095	0.03%
2023/06/14	11.3	60.45	8	60.56	60.20	3.3	10,260	0.03%
2023/06/13	24.1	61.05	45.1	61.02	61.00	-21	10,510	-0.20%
2023/06/12	22	60.32	28	60.38	60.20	-6	10,964	-0.05%
2023/06/09	10.1	60.73	19.2	60.95	60.40	-9.1	11,189	-0.08%
2023/06/08	9	60.90	6.1	61.28	60.40	2.9	11,507	0.03%
2023/06/07	17	61.71	18	61.94	62.00	-1	11,855	-0.01%
2023/06/06	68	61.53	58.4	61.62	61.00	9.6	12,463	0.08%
2023/06/05	86.5	64.35	80.1	64.39	63.60	6.4	12,483	0.05%
2023/06/02	29.2	62.83	21.2	62.87	62.90	8.1	12,292	0.07%
2023/06/01	28.2	62.24	24	62.52	62.40	4.1	12,408	0.03%
2023/05/31	9	62.03	12.4	61.95	61.80	-3.4	12,681	-0.03%
2023/05/30	43.8	61.49	68	61.82	61.80	-24.2	13,018	-0.19%
2023/05/29	101.2	61.61	121	61.39	61.50	-19.8	13,433	-0.15%	大買/大賣/
2023/05/26	19.1	59.25	9	58.76	58.40	10.1	13,751	0.07%
2023/05/25	18	60.30	10	59.88	59.40	8	14,297	0.06%
2023/05/24	11.2	59.47	7	59.61	59.60	4.2	14,541	0.03%
2023/05/23	7	60.03	12.1	60.15	60.10	-5	15,234	-0.03%
2023/05/22	6.1	60.02	34	60.04	60.30	-27.9	15,543	-0.18%
2023/05/19	9	58.86	10	59.06	59.00	-1	15,668	-0.01%
2023/05/18	22.7	59.33	26	59.54	58.90	-3.3	15,860	-0.02%
2023/05/17	2	58.25	17	58.21	58.40	-15	16,248	-0.09%
2023/05/16	7	57.50	17.3	57.50	57.60	-10.3	16,400	-0.06%
2023/05/15	10	56.69	4	56.98	56.60	6	16,607	0.04%
2023/05/12	6	56.38	15.2	56.47	57.20	-9.2	17,142	-0.05%
2023/05/11	19.3	56.40	18	57.26	56.00	1.3	17,695	0.01%
2023/05/10	28	57.33	45	57.19	57.50	-17	18,116	-0.09%
2023/05/09	14.2	56.64	57	56.52	56.80	-42.8	18,824	-0.23%
2023/05/08	1	57.40	13.6	57.59	57.40	-12.6	19,949	-0.06%
2023/05/05	11.3	57.08	19	57.25	57.30	-7.7	21,816	-0.04%
2023/05/04	29.1	56.76	15	57.03	56.80	14.1	22,378	0.06%
2023/05/03	15	56.54	4	56.75	56.50	11	22,607	0.05%
2023/05/02	13	57.43	38	57.40	57.50	-25	22,964	-0.11%
2023/04/28	39	57.09	22	57.25	56.70	17	23,193	0.07%
2023/04/27	29.1	56.15	22.3	56.05	56.20	6.8	23,205	0.03%
2023/04/26	15.3	55.95	13	56.03	56.50	2.3	23,243	0.01%
2023/04/25	45.8	56.23	28.2	56.30	55.90	17.6	23,544	0.07%
2023/04/24	33.1	58.14	14.5	58.40	58.00	18.6	23,797	0.08%
2023/04/21	24.6	58.77	57.4	58.55	58.10	-32.8	23,910	-0.14%
2023/04/20	52.7	60.37	15	60.65	59.60	37.7	23,913	0.16%
2023/04/19	31	62.05	12	62.36	61.70	19	23,949	0.08%
2023/04/18	25	63.85	5.3	64.47	63.30	19.7	24,001	0.08%
2023/04/17	7	64.86	6.1	64.91	64.60	0.9	24,530	0.00%
2023/04/14	2	64.25	9.4	64.20	64.30	-7.4	24,969	-0.03%
2023/04/13	18	64.23	23	64.09	63.70	-5	25,245	-0.02%
2023/04/12	9.3	64.76	13	64.64	64.70	-3.7	25,380	-0.01%
2023/04/11	56	65.38	81	64.91	64.30	-25	25,460	-0.10%
2023/04/10	83.3	64.80	69	65.10	65.20	14.3	25,447	0.06%
2023/04/07	108	64.82	82	64.65	64.10	26	25,252	0.10%	大買/
2023/04/06	23	62.93	34.3	62.90	63.60	-11.3	24,885	-0.05%
2023/03/31	31	62.48	39.4	62.33	62.60	-8.4	24,950	-0.03%
2023/03/30	5.1	61.82	11	62.10	62.00	-5.9	25,029	-0.02%
2023/03/29	31.1	61.65	31.2	61.82	61.60	-0.1	25,176	0.00%
2023/03/28	106.2	63.56	20	62.51	61.70	86.2	25,355	0.34%	大買/
2023/03/27	49	64.27	49.9	63.92	63.60	-0.9	25,215	0.00%
2023/03/24	54	63.53	58.3	63.57	63.00	-4.3	25,157	-0.02%
2023/03/23	40	63.25	21	63.30	63.10	19	25,160	0.08%
2023/03/22	28	63.37	20	63.34	63.30	8	25,290	0.03%
2023/03/21	32.2	63.17	22	63.23	62.70	10.2	25,422	0.04%
2023/03/20	12	62.68	34	62.85	63.20	-22	25,545	-0.09%
2023/03/17	22	61.83	59	61.72	62.20	-37	25,901	-0.14%
2023/03/16	55	61.88	41.4	61.77	61.10	13.6	26,237	0.05%
2023/03/15	59.1	63.59	49.2	63.42	63.00	9.9	26,537	0.04%
2023/03/14	35.1	62.81	62	62.87	62.50	-26.9	26,978	-0.10%
2023/03/13	28.4	61.39	137	61.34	62.60	-108.6	27,719	-0.39%	大賣/鉅額交易
2023/03/10	100	62.52	106	62.45	62.60	-6	28,235	-0.02%	大賣/
2023/03/09	108.1	65.64	78.5	65.34	64.40	29.6	29,472	0.10%	大買/
2023/03/08	67.2	63.73	54	63.82	63.40	13.2	29,774	0.04%
2023/03/07	10	65.28	16.3	65.22	64.90	-6.2	29,637	-0.02%
2023/03/06	59	64.58	72	64.54	64.80	-13	29,643	-0.04%
2023/03/03	72.1	64.52	25	64.18	63.60	47.1	29,568	0.16%
2023/03/02	83.2	65.54	59.6	65.31	64.80	23.6	29,462	0.08%
2023/03/01	97.3	66.85	80.4	66.75	66.10	16.9	29,189	0.06%
2023/02/24	107.1	66.68	105.1	66.40	65.40	2	28,773	0.01%	大買/大賣/
2023/02/23	102.9	66.64	121.4	66.74	66.70	-18.6	28,439	-0.07%	大買/大賣/
2023/02/22	62.3	64.99	31	65.44	64.60	31.3	28,059	0.11%
2023/02/21	111.3	67.47	115	67.47	66.70	-3.7	27,948	-0.01%	大買/大賣/
2023/02/20	68.1	66.54	69.2	66.48	66.90	-1.1	27,536	0.00%
2023/02/17	14	65.89	59.2	65.87	65.80	-45.2	27,439	-0.16%
2023/02/16	21	65.31	54	65.26	65.60	-33	27,622	-0.12%
2023/02/15	120.3	64.13	101.6	63.86	64.50	18.7	27,729	0.07%	大買/大賣/
2023/02/14	32	65.80	46	65.81	65.50	-14	27,359	-0.05%
2023/02/13	33	65.62	27	65.88	65.20	6	27,496	0.02%
2023/02/10	43.3	66.33	34	66.66	65.50	9.3	27,637	0.03%
2023/02/09	154	67.03	157.7	67.09	67.70	-3.7	27,428	-0.01%	大買/大賣/
2023/02/08	106	66.14	86.2	66.51	66.30	19.8	27,527	0.07%	大買/
2023/02/07	157.2	66.49	91.4	66.41	66.10	65.8	27,519	0.24%	大買/
2023/02/06	137.7	67.27	146	67.30	68.70	-8.4	27,040	-0.03%	大買/大賣/
2023/02/03	347.3	67.90	388.3	66.69	65.10	-41	26,040	-0.16%	大買/大賣/
2023/02/02	57	66.28	93.5	66.50	66.90	-36.5	24,490	-0.15%
2023/02/01	21.5	60.79	45	60.85	60.90	-23.5	24,173	-0.10%
2023/01/31	83.5	60.50	114.2	60.22	60.80	-30.7	24,234	-0.13%	大賣/
2023/01/30	61.1	59.27	86	59.03	59.50	-24.9	24,065	-0.10%
2023/01/17	37.1	57.17	26.1	57.35	57.20	11	24,033	0.05%
2023/01/16	33	57.29	29	57.44	57.20	4	24,166	0.02%
2023/01/13	127	58.64	39	58.80	57.30	88	24,282	0.36%	大買/
2023/01/12	130	59.84	117	59.71	59.50	13	24,235	0.05%	大買/大賣/
2023/01/11	31	59.22	33.1	59.44	59.00	-2.1	24,121	-0.01%
2023/01/10	20	58.89	20.1	59.22	58.80	-0.1	24,312	0.00%
2023/01/09	19.5	59.00	25.2	59.32	58.70	-5.7	24,559	-0.02%
2023/01/06	66	59.02	40	59.04	58.50	26	24,854	0.10%
2023/01/05	148.1	59.20	147.1	59.37	58.70	1	25,296	0.00%	大買/大賣/
2023/01/04	101	58.98	70.1	59.05	58.80	30.9	25,241	0.12%	大買/
2023/01/03	49	57.85	75	58.15	58.10	-26	25,223	-0.10%
2022/12/30	41.2	56.61	36.1	56.34	55.70	5.1	25,198	0.02%
2022/12/29	14	55.47	22	55.39	55.70	-8	25,355	-0.03%
2022/12/28	123.1	56.97	105.3	55.95	55.70	17.8	25,989	0.07%	大買/大賣/
2022/12/27	117.3	56.51	122	56.95	57.10	-4.7	26,174	-0.02%	大買/大賣/
2022/12/26	20	55.61	18	55.67	55.70	2	26,380	0.01%
2022/12/23	18.1	55.02	16	55.36	55.00	2.1	26,855	0.01%
2022/12/22	21.1	55.96	19	56.08	55.40	2.1	27,133	0.01%
2022/12/21	35	54.92	38	55.37	55.80	-3	27,737	-0.01%
2022/12/20	39.1	55.86	44.3	55.86	54.40	-5.2	28,192	-0.02%
2022/12/19	26.1	56.76	18.1	56.98	56.40	8	28,938	0.03%
2022/12/16	47.2	57.65	32	57.65	57.20	15.2	29,573	0.05%
2022/12/15	24	58.36	17	58.76	58.20	7	30,474	0.02%
2022/12/14	40	58.31	46	58.41	58.40	-6	31,185	-0.02%
2022/12/13	31	59.40	35	59.67	58.40	-4	31,538	-0.01%
2022/12/12	56.1	59.44	46	59.30	58.90	10.1	31,888	0.03%
2022/12/09	82	60.01	75	60.08	59.40	7	31,984	0.02%
2022/12/08	149	60.04	153	59.64	59.90	-4	31,994	-0.01%	大買/大賣/
2022/12/07	97.1	59.40	88.3	59.26	58.00	8.8	32,125	0.03%
2022/12/06	190	60.84	232	61.17	59.90	-42	32,225	-0.13%	大買/大賣/
2022/12/05	216.4	60.79	166	60.91	60.40	50.4	32,529	0.15%	大買/大賣/
2022/12/02	77.5	58.49	86	58.78	59.10	-8.5	31,931	-0.03%
2022/12/01	376.3	59.46	331.3	59.34	57.80	45	31,833	0.14%	大買/大賣/
2022/11/30	122.4	55.21	163.1	55.75	57.60	-40.7	31,310	-0.13%	大買/大賣/
2022/11/29	17	51.55	11	51.63	52.40	6	31,608	0.02%
2022/11/28	43.1	51.78	17	51.90	51.50	26.1	33,714	0.08%
2022/11/25	10	53.31	18	53.49	52.70	-8	34,360	-0.02%
2022/11/24	45	53.27	48	53.30	53.40	-3	35,383	-0.01%
2022/11/23	13	52.81	9	52.81	52.40	4	35,608	0.01%
2022/11/22	28.6	52.93	33	52.83	52.80	-4.4	35,980	-0.01%
2022/11/21	53	53.80	47	54.10	52.80	6	37,064	0.02%
2022/11/18	18.5	54.30	17.5	53.74	53.40	1	37,282	0.00%
2022/11/17	69.1	54.76	87	54.87	54.70	-17.9	38,061	-0.05%
2022/11/16	45	54.47	48	54.35	54.50	-3	38,499	-0.01%
2022/11/15	41	54.04	27.2	54.27	54.30	13.8	38,967	0.04%
2022/11/14	41	53.93	50	53.98	54.30	-9	39,829	-0.02%
2022/11/11	29	53.18	40	53.90	52.40	-11	40,889	-0.03%
2022/11/10	44.1	52.95	49	53.44	52.70	-4.9	41,712	-0.01%
2022/11/09	60	52.90	68	53.05	53.40	-8	42,307	-0.02%
2022/11/08	85.1	53.33	65	52.67	51.80	20	43,100	0.05%
2022/11/07	48	53.48	20	53.15	52.50	28	43,801	0.06%
2022/11/04	78.1	53.12	103.1	52.83	53.50	-25	44,700	-0.06%	大賣/
2022/11/03	96.2	51.93	104	51.83	52.70	-7.9	44,986	-0.02%	大賣/
2022/11/02	38	50.68	36	50.67	50.50	2	45,218	0.00%
2022/11/01	16	50.54	22	50.65	50.90	-6	46,009	-0.01%
2022/10/31	36.3	50.10	49	50.10	50.50	-12.7	46,929	-0.03%
2022/10/28	30.2	48.72	11	49.06	48.30	19.2	48,686	0.04%
2022/10/27	25	49.38	36	49.18	50.30	-11	49,722	-0.02%
2022/10/26	34	49.00	38	49.03	48.40	-4	50,392	-0.01%
2022/10/25	27	49.35	20.1	49.58	49.05	6.9	51,129	0.01%
2022/10/24	41.5	50.11	47	50.27	49.65	-5.6	52,478	-0.01%
2022/10/21	20	50.16	18.4	49.73	49.25	1.6	54,504	0.00%
2022/10/20	36	51.09	19.1	51.06	51.00	17	55,537	0.03%
2022/10/19	36	52.34	38	52.45	51.70	-2	56,959	0.00%
2022/10/18	39.1	52.46	34	52.17	52.00	5.1	58,860	0.01%
2022/10/17	24.3	50.11	32	50.52	52.50	-7.7	62,994	-0.01%
2022/10/14	90.3	51.77	107.3	52.06	51.70	-17	65,525	-0.03%	大賣/
2022/10/13	128.1	50.61	101.2	50.28	49.05	26.9	66,365	0.04%	大買/大賣/
2022/10/12	118	51.59	138.1	51.24	53.00	-20.1	66,666	-0.03%	大買/大賣/
2022/10/11	86.7	52.08	83	51.98	51.60	3.7	67,341	0.01%
2022/10/07	43.1	56.33	66	55.98	55.90	-23	67,859	-0.03%
2022/10/06	45.1	55.48	54	55.48	56.50	-8.9	69,128	-0.01%
2022/10/05	94.4	56.59	58	56.77	55.00	36.4	70,843	0.05%
2022/10/04	43.2	55.93	52	55.91	55.90	-8.8	71,871	-0.01%
2022/10/03	47.2	53.98	64.2	53.87	54.30	-17	72,857	-0.02%
2022/09/30	122	52.17	156	51.98	54.80	-34	75,063	-0.05%	大買/大賣/
2022/09/29	62	53.20	74	53.21	53.30	-12	77,665	-0.02%
2022/09/28	159.1	52.72	232	53.38	52.00	-72.9	81,115	-0.09%	大買/大賣/
2022/09/27	60.3	55.84	54.6	55.80	56.60	5.7	82,606	0.01%
2022/09/26	160.2	57.87	120.1	58.52	56.00	40.1	83,725	0.05%	大買/大賣/
2022/09/23	160.1	62.04	157	61.24	60.80	3.1	84,788	0.00%	大買/大賣/
2022/09/22	161.2	63.86	103.1	63.56	62.70	58.1	85,208	0.07%	大買/大賣/
2022/09/21	90.1	63.50	131.2	63.84	64.50	-41.1	85,680	-0.05%	大賣/
2022/09/20	96	62.83	53	62.67	62.80	43	87,623	0.05%
2022/09/19	113	61.76	122	61.88	61.30	-9	87,693	-0.01%	大買/大賣/
2022/09/16	39	61.57	50	61.49	61.20	-11	87,845	-0.01%
2022/09/15	102.3	62.57	95.3	62.14	61.30	7	88,657	0.01%	大買/
2022/09/14	82.3	61.37	74.2	61.37	62.60	8.1	89,958	0.01%
2022/09/13	100	63.26	72.3	63.33	62.20	27.7	89,566	0.03%
2022/09/12	204.1	63.79	219.2	63.64	63.30	-15.1	89,038	-0.02%	大買/大賣/
2022/09/08	47.3	60.89	35.1	60.88	60.80	12.3	88,042	0.01%
2022/09/07	119	60.35	116	60.28	60.40	3	87,776	0.00%	大買/大賣/
2022/09/06	168.6	62.16	115.1	62.49	60.10	53.5	87,085	0.06%	大買/大賣/
2022/09/05	253.2	64.22	230.2	64.14	63.40	23.1	86,076	0.03%	大買/大賣/
2022/09/02	201.2	63.64	383.7	64.46	63.90	-182.5	84,883	-0.22%	大買/大賣/鉅額交易
2022/09/01	123	60.99	102	60.77	60.20	21	82,647	0.03%	大買/大賣/
2022/08/31	146.2	61.29	135.1	61.71	62.30	11.1	81,807	0.01%	大買/大賣/
2022/08/30	42	59.60	43.2	59.49	59.10	-1.2	80,656	0.00%
2022/08/29	110.2	58.79	57	58.88	58.70	53.2	80,251	0.07%	大買/
2022/08/26	125.5	62.46	192	62.16	61.60	-66.5	79,833	-0.08%	大買/大賣/
2022/08/25	144.1	60.97	106.2	60.96	61.00	37.9	78,831	0.05%	大買/大賣/
2022/08/24	179.9	59.56	139.3	59.58	59.50	40.6	78,464	0.05%	大買/大賣/
2022/08/23	95	60.46	83.1	60.57	60.20	11.9	77,650	0.02%
2022/08/22	101.5	62.43	90.2	62.44	61.00	11.3	77,073	0.01%	大買/
2022/08/19	149.6	64.61	157.5	64.86	63.90	-7.9	76,527	-0.01%	大買/大賣/
2022/08/18	317.8	65.29	304	65.24	64.20	13.8	75,462	0.02%	大買/大賣/
2022/08/17	268.5	64.57	299.3	64.40	65.50	-30.8	74,055	-0.04%	大買/大賣/
2022/08/16	207.1	63.60	198	63.39	62.50	9.1	72,978	0.01%	大買/大賣/
2022/08/15	170	62.36	217.1	62.34	64.50	-47.1	72,200	-0.07%	大買/大賣/
2022/08/12	182.5	64.11	181.8	64.12	63.20	0.7	71,105	0.00%	大買/大賣/
2022/08/11	250.1	63.70	243.6	63.74	63.80	6.5	70,103	0.01%	大買/大賣/
2022/08/10	246.6	61.23	248.1	61.08	62.00	-1.5	69,002	0.00%	大買/大賣/
2022/08/09	157.1	59.67	189	59.80	59.70	-31.9	68,156	-0.05%	大買/大賣/
2022/08/08	199	59.46	190	59.58	60.40	9	67,502	0.01%	大買/大賣/
2022/08/05	106.3	59.84	162.2	60.03	62.00	-55.9	66,539	-0.08%	大買/大賣/
2022/08/04	468.4	59.39	438.1	59.80	58.30	30.4	65,593	0.05%	大買/大賣/
2022/08/03	275.3	65.07	221.2	64.88	63.30	54.1	63,697	0.08%	大買/大賣/
2022/08/02	197.4	64.43	200.2	64.41	64.30	-2.8	62,596	0.00%	大買/大賣/
2022/08/01	172.3	65.73	179	65.74	65.80	-6.7	61,911	-0.01%	大買/大賣/
2022/07/29	290	65.78	299.5	65.85	65.10	-9.5	61,030	-0.02%	大買/大賣/
2022/07/28	497.1	66.61	540.4	66.68	65.40	-43.3	59,645	-0.07%	大買/大賣/
2022/07/27	271.1	63.71	252.1	63.72	64.70	19	57,530	0.03%	大買/大賣/
2022/07/26	283.5	65.82	280.1	65.59	64.20	3.4	56,412	0.01%	大買/大賣/
2022/07/25	454	65.96	383.2	66.12	66.60	70.9	55,233	0.13%	大買/大賣/
2022/07/22	880.8	67.38	826.3	67.12	64.70	54.5	53,167	0.10%	大買/大賣/
2022/07/21	356.7	63.18	495.6	63.76	65.60	-139	48,899	-0.28%	大買/大賣/鉅額交易
2022/07/20	218	60.35	229	60.11	59.70	-11	46,099	-0.02%	大買/大賣/
2022/07/19	226	58.31	199.1	58.67	58.10	26.9	44,897	0.06%	大買/大賣/
2022/07/18	181.2	60.22	216.2	60.37	59.10	-35	44,100	-0.08%	大買/大賣/
2022/07/15	221	60.22	145	59.96	58.90	76	42,995	0.18%	大買/大賣/
2022/07/14	293	59.63	331.2	59.58	60.70	-38.2	42,083	-0.09%	大買/大賣/
2022/07/13	413.1	60.69	402.2	60.32	58.40	10.9	40,525	0.03%	大買/大賣/
2022/07/12	302.5	59.65	299.1	59.19	57.60	3.4	38,521	0.01%	大買/大賣/
2022/07/11	166.1	60.28	173.1	60.25	60.90	-7.1	36,860	-0.02%	大買/大賣/
2022/07/08	482.5	61.24	457.1	61.22	60.50	25.4	35,597	0.07%	大買/大賣/
2022/07/07	579	59.64	555.7	59.86	61.70	23.3	33,181	0.07%	大買/大賣/
2022/07/06	633	60.14	585.5	59.52	56.90	47.5	30,092	0.16%	大買/大賣/
2022/07/05	438.6	58.59	526.6	59.00	60.70	-88	26,355	-0.33%	大買/大賣/
2022/07/04	300.7	52.32	300	52.23	55.20	0.7	24,146	0.00%	大買/大賣/
2022/07/01	613.2	50.93	631.4	50.64	50.20	-18.2	22,541	-0.08%	大買/大賣/
2022/06/30	367	49.46	461	49.52	48.90	-94	20,532	-0.46%	大買/大賣/
2022/06/29	374.2	53.88	184.5	54.35	52.00	189.7	19,418	0.98%	大買/大賣/鉅額交易
2022/06/28	887.9	58.87	955.6	58.59	57.70	-67.7	17,930	-0.38%	大買/大賣/
2022/06/27	387	57.41	131	57.25	57.80	256	15,291	1.67%	大買/大賣/鉅額交易
2022/06/24	225	51.42	207.1	51.57	52.60	17.9	14,754	0.12%	大買/大賣/
2022/06/23	327	48.53	267	48.35	47.90	60	14,113	0.43%	大買/大賣/
2022/06/22	368	48.36	382	48.64	49.70	-14	13,272	-0.11%	大買/大賣/
2022/06/21	36	44.18	57.1	44.50	46.30	-21.1	11,791	-0.18%
2022/06/20	20	43.30	16.2	43.29	42.10	3.8	11,763	0.03%
2022/06/17	16	44.29	9	44.16	44.00	7	11,742	0.06%
2022/06/16	18	46.51	16	46.85	45.05	2	11,870	0.02%
2022/06/15	17	45.83	8	46.13	45.75	9	11,921	0.08%
2022/06/14	114	45.45	157.1	45.48	46.45	-43.1	12,146	-0.35%	大買/大賣/
2022/06/13	11.2	45.92	34	45.83	45.60	-22.8	12,401	-0.18%
2022/06/10	25	47.52	11	47.62	47.40	14	12,611	0.11%
2022/06/09	28	48.14	63.1	48.14	48.20	-35.1	12,786	-0.27%
2022/06/08	10	48.36	25	48.84	48.05	-15	13,083	-0.11%
2022/06/07	26.3	48.49	46	48.48	48.15	-19.7	13,501	-0.15%
2022/06/06	9.1	49.21	39	49.19	49.00	-29.9	13,971	-0.21%
2022/06/02	20	50.09	46	50.39	49.25	-26	14,489	-0.18%
2022/06/01	28.1	50.20	42	50.01	49.55	-13.9	14,792	-0.09%
2022/05/31	9.1	48.63	23	49.14	50.00	-14	15,290	-0.09%
2022/05/30	13	47.93	48	48.17	48.15	-35	16,732	-0.21%
2022/05/27	66.2	46.90	44.1	47.58	47.05	22.1	17,646	0.13%
2022/05/26	4.1	46.34	9	46.44	45.90	-5	17,706	-0.03%
2022/05/25	26.1	45.93	10.1	46.03	46.00	16	18,054	0.09%
2022/05/24	21.1	46.59	12	46.44	45.95	9.1	18,678	0.05%
2022/05/23	45	47.62	14.1	47.56	47.30	30.9	18,733	0.16%
2022/05/20	15	46.97	18	46.87	47.00	-3	19,058	-0.02%
2022/05/19	11	45.91	15	46.07	46.70	-4	19,154	-0.02%
2022/05/18	25	46.81	27	47.09	47.20	-2	19,316	-0.01%
2022/05/17	23	47.00	29	46.60	47.20	-6	19,454	-0.03%
2022/05/16	40	45.74	47	45.81	45.70	-7	19,732	-0.04%
2022/05/13	19	46.00	32	45.89	45.90	-13	19,998	-0.07%
2022/05/12	68	45.33	76.2	45.50	44.95	-8.2	20,310	-0.04%
2022/05/11	42	45.47	37.2	45.65	46.15	4.8	20,437	0.02%
2022/05/10	38.2	45.99	37.1	45.69	46.45	1.1	20,644	0.01%
2022/05/09	35.2	46.35	31	46.53	45.65	4.2	21,260	0.02%
2022/05/06	38	49.85	27	49.68	49.95	11	21,534	0.05%
2022/05/05	29.5	50.91	25	50.59	51.00	4.5	22,316	0.02%
2022/05/04	24.2	49.15	41	48.93	49.30	-16.9	22,796	-0.07%
2022/05/03	25	47.99	39	48.34	48.45	-14	23,723	-0.06%
2022/04/29	86	50.01	76.5	49.21	47.60	9.5	24,171	0.04%
2022/04/28	10	48.83	16.2	48.79	48.60	-6.2	24,509	-0.03%
2022/04/27	47.1	47.84	52	48.11	48.60	-4.9	24,884	-0.02%
2022/04/26	12	49.40	21	49.58	49.80	-9	25,059	-0.04%
2022/04/25	19	48.94	78.3	49.16	48.75	-59.3	25,311	-0.23%
2022/04/22	69.1	51.11	45	51.54	51.10	24.1	25,912	0.09%
2022/04/21	56.1	52.40	25	52.58	53.00	31.1	26,781	0.12%
2022/04/20	22	53.31	12	53.53	53.10	10	27,371	0.04%
2022/04/19	16	53.63	8	53.41	53.20	8	28,103	0.03%
2022/04/18	7	54.09	16	53.83	53.20	-9	29,264	-0.03%
2022/04/15	25.1	54.44	10	54.64	54.20	15.1	29,725	0.05%
2022/04/14	12	56.45	12	56.53	56.10	0	30,518	0.00%
2022/04/13	24	56.43	37.5	56.61	56.60	-13.5	31,079	-0.04%
2022/04/12	9	55.16	40.1	54.34	54.00	-31.1	31,573	-0.10%
2022/04/11	43.1	54.39	30.1	54.75	54.00	13	32,647	0.04%
2022/04/08	10	56.32	10	56.69	56.70	0	33,380	0.00%
2022/04/07	69	56.89	24.2	58.18	55.70	44.8	33,765	0.13%
2022/04/06	24	59.03	16	59.14	58.80	8	34,281	0.02%
2022/04/01	11.1	59.08	25	58.95	60.00	-14	35,009	-0.04%
2022/03/31	18	60.11	16.1	60.31	59.20	1.9	35,554	0.01%
2022/03/30	72.5	61.32	74.1	61.02	60.30	-1.6	37,297	0.00%
2022/03/29	10	59.86	9	59.90	59.80	1	38,605	0.00%
2022/03/28	28.1	58.79	23	59.12	59.70	5.1	40,366	0.01%
2022/03/25	58.2	60.06	95	59.90	59.30	-36.8	41,209	-0.09%
2022/03/24	45	60.98	53.5	60.93	61.80	-8.5	42,122	-0.02%
2022/03/23	86.4	60.06	81.1	59.90	59.70	5.3	42,768	0.01%
2022/03/22	18.5	58.89	20.4	58.88	59.30	-1.9	43,683	0.00%
2022/03/21	45	59.51	32	59.53	58.50	13	44,434	0.03%
2022/03/18	40.5	58.50	43	58.54	58.50	-2.6	44,939	-0.01%
2022/03/17	19.1	58.30	53.5	58.31	58.60	-34.4	45,225	-0.08%
2022/03/16	36.3	56.14	42	56.65	56.20	-5.7	45,677	-0.01%
2022/03/15	82.4	55.95	78	56.32	55.60	4.4	46,642	0.01%
2022/03/14	32	57.88	21	57.87	57.70	11	47,603	0.02%
2022/03/11	56.5	57.40	48	57.45	57.80	8.5	49,421	0.02%
2022/03/10	110	58.16	108.2	58.32	58.10	1.8	50,458	0.00%	大買/大賣/
2022/03/09	90.5	56.78	87	56.86	56.10	3.5	52,280	0.01%
2022/03/08	135.9	58.53	115	58.56	56.80	20.9	53,122	0.04%	大買/大賣/
2022/03/07	134.7	60.94	64.5	61.30	60.10	70.2	53,870	0.13%	大買/
2022/03/04	205.3	64.97	237	65.02	64.30	-31.7	54,730	-0.06%	大買/大賣/
2022/03/03	404.2	68.23	365.2	67.25	65.40	39	55,378	0.07%	大買/大賣/
2022/03/02	172.8	63.48	226.2	63.90	66.90	-53.4	55,289	-0.10%	大買/大賣/
2022/03/01	31	59.82	36.1	59.63	60.90	-5.2	56,108	-0.01%
2022/02/25	57.2	58.71	41	58.82	57.90	16.2	56,859	0.03%
2022/02/24	189.9	59.13	183.2	59.01	57.70	6.7	58,297	0.01%	大買/大賣/
2022/02/23	18.1	62.04	32	62.12	62.10	-13.9	58,653	-0.02%
2022/02/22	143	62.78	128	62.09	61.50	15	61,135	0.02%	大買/大賣/
2022/02/21	90.1	64.82	70.4	64.55	64.40	19.7	62,116	0.03%
2022/02/18	13.3	64.63	34	65.20	65.80	-20.7	64,354	-0.03%
2022/02/17	92	65.14	98	65.26	65.20	-6	66,364	-0.01%
2022/02/16	28	64.89	24	65.02	64.40	4	69,945	0.01%
2022/02/15	45.8	63.62	95	64.20	63.00	-49.2	72,472	-0.07%
2022/02/14	51.6	64.60	36.1	64.56	63.90	15.5	72,684	0.02%
2022/02/11	29.3	67.71	56	67.70	68.30	-26.7	72,541	-0.04%
2022/02/10	69.1	67.97	55.3	67.98	67.70	13.8	72,614	0.02%
2022/02/09	145.3	68.88	146	68.63	67.90	-0.7	72,466	0.00%	大買/大賣/
2022/02/08	76	66.38	63	66.51	66.90	13	71,804	0.02%
2022/02/07	143.7	63.63	149.1	63.07	67.00	-5.4	71,431	-0.01%	大買/大賣/
2022/01/26	124.2	63.85	127.2	63.77	63.80	-3	70,997	0.00%	大買/大賣/
2022/01/25	179.1	65.00	225	64.78	62.60	-45.9	70,780	-0.06%	大買/大賣/
2022/01/24	153	67.44	83	67.63	67.00	70	70,115	0.10%	大買/
2022/01/21	321.8	69.97	334	69.37	69.10	-12.2	69,798	-0.02%	大買/大賣/
2022/01/20	106.4	68.94	118	69.24	69.20	-11.6	69,315	-0.02%	大買/大賣/
2022/01/19	80.1	69.97	96	69.65	69.90	-15.9	69,702	-0.02%
2022/01/18	82.2	70.86	77	70.84	70.50	5.2	70,003	0.01%
2022/01/17	187.1	70.91	171	70.83	70.60	16.1	72,127	0.02%	大買/大賣/
2022/01/14	185	68.00	196.8	68.39	69.00	-11.7	75,490	-0.02%	大買/大賣/
2022/01/13	146.3	71.35	151	71.45	71.00	-4.7	76,728	-0.01%	大買/大賣/
2022/01/12	182.2	72.47	184.1	72.47	72.00	-1.9	76,617	0.00%	大買/大賣/
2022/01/11	254	75.21	205.1	75.10	72.30	48.9	76,497	0.06%	大買/大賣/
2022/01/10	147.2	78.64	115	78.18	79.60	32.2	75,611	0.04%	大買/大賣/
2022/01/07	263.6	79.56	183.9	80.78	78.00	79.7	75,101	0.11%	大買/大賣/
2022/01/06	114.2	81.41	155	81.60	82.00	-40.8	74,186	-0.05%	大買/大賣/
2022/01/05	154.5	83.26	112.3	83.16	81.60	42.2	73,565	0.06%	大買/大賣/
2022/01/04	366	86.78	348.8	86.84	84.60	17.2	72,904	0.02%	大買/大賣/
2022/01/03	212.1	85.72	322.2	86.28	86.00	-110.1	71,769	-0.15%	大買/大賣/鉅額交易
2021/12/30	196	84.52	173	84.42	84.80	23	70,921	0.03%	大買/大賣/
2021/12/29	275.1	84.32	311.2	84.00	85.80	-36.1	70,467	-0.05%	大買/大賣/
2021/12/28	165.3	83.72	166.4	84.23	83.00	-1.1	69,792	0.00%	大買/大賣/
2021/12/27	144.9	86.42	208.1	86.74	85.60	-63.2	69,030	-0.09%	大買/大賣/
2021/12/24	686.2	87.56	617.7	87.71	86.40	68.6	68,493	0.10%	大買/大賣/
2021/12/23	310.9	86.53	295.2	86.40	87.10	15.7	66,633	0.02%	大買/大賣/
2021/12/22	428.2	85.86	537.2	86.10	83.80	-109	65,222	-0.17%	大買/大賣/鉅額交易
2021/12/21	314.1	83.73	258	83.56	83.00	56.1	63,397	0.09%	大買/大賣/
2021/12/20	263.4	83.90	297	83.42	84.90	-33.7	62,609	-0.05%	大買/大賣/
2021/12/17	239.3	81.26	213.3	81.08	80.80	26	61,374	0.04%	大買/大賣/
2021/12/16	192.3	82.09	162	82.21	83.30	30.3	60,439	0.05%	大買/大賣/
2021/12/15	117.1	77.51	180	77.65	80.10	-62.9	59,346	-0.11%	大買/大賣/
2021/12/14	270.6	76.59	221.8	76.75	75.70	48.8	58,582	0.08%	大買/大賣/
2021/12/13	139.9	80.92	143.2	81.00	80.10	-3.3	57,890	-0.01%	大買/大賣/
2021/12/10	175.5	80.95	212.3	81.15	80.70	-36.8	57,413	-0.06%	大買/大賣/
2021/12/09	361.5	82.59	379.4	82.73	81.30	-17.9	56,784	-0.03%	大買/大賣/
2021/12/08	364.7	83.67	395.6	84.06	81.30	-31	55,622	-0.06%	大買/大賣/
2021/12/07	463.9	86.92	351	86.43	84.00	112.9	54,330	0.21%	大買/大賣/鉅額交易
2021/12/06	194.3	84.93	240.2	85.16	86.10	-45.9	52,273	-0.09%	大買/大賣/
2021/12/03	400.1	85.47	423	85.19	85.20	-22.9	50,932	-0.05%	大買/大賣/
2021/12/02	407.4	82.29	332	82.52	80.20	75.4	48,676	0.15%	大買/大賣/
2021/12/01	349.5	80.37	326.6	79.99	83.40	22.9	47,284	0.05%	大買/大賣/
2021/11/30	293.3	80.19	253	80.50	77.50	40.3	45,911	0.09%	大買/大賣/
2021/11/29	170.3	75.50	183.9	76.17	78.00	-13.6	44,541	-0.03%	大買/大賣/
2021/11/26	391.2	78.88	456.4	78.86	77.80	-65.1	43,241	-0.15%	大買/大賣/
2021/11/25	627.8	82.46	578.5	82.65	81.00	49.3	41,666	0.12%	大買/大賣/
2021/11/24	275.3	79.69	274.1	79.44	79.40	1.2	39,840	0.00%	大買/大賣/
2021/11/23	383.2	80.60	312.1	80.28	78.40	71.1	38,800	0.18%	大買/大賣/
2021/11/22	250.2	87.97	289	88.03	86.70	-38.9	36,977	-0.11%	大買/大賣/
2021/11/19	820.7	88.90	820.4	88.90	87.60	0.3	35,950	0.00%	大買/大賣/
2021/11/18	312.4	86.70	327.4	86.59	86.10	-15	33,342	-0.04%	大買/大賣/
2021/11/17	603.8	85.16	575.7	85.21	87.50	28.1	31,980	0.09%	大買/大賣/
2021/11/16	433.3	86.94	430.7	86.88	82.10	2.6	29,613	0.01%	大買/大賣/
2021/11/15	807.6	93.41	716.3	92.71	90.90	91.3	27,416	0.33%	大買/大賣/
2021/11/12	469	87.42	467.1	88.34	90.90	1.9	23,622	0.01%	大買/大賣/
2021/11/11	66	84.59	59.6	83.46	82.70	6.4	20,738	0.03%
2021/11/10	39	85.89	35	87.86	89.60	4	20,223	0.02%
2021/11/09	63	80.75	58.1	79.38	81.50	4.9	19,998	0.02%
2021/11/08	69	72.87	121	74.09	77.00	-52	19,674	-0.26%	大賣/
2021/11/05	32	67.50	54.3	69.54	70.00	-22.3	19,478	-0.11%
2021/11/04	103.1	70.15	18.3	70.72	67.00	84.8	19,373	0.44%	大買/
2021/11/03	82	66.15	120.6	65.90	71.20	-38.6	19,313	-0.20%	大賣/
2021/11/02	141.5	69.18	130.2	69.06	68.20	11.3	18,997	0.06%	大買/大賣/
2021/11/01	42	71.02	101.5	71.01	72.10	-59.5	18,681	-0.32%	大賣/
2021/10/29	40	63.13	91.6	63.43	65.60	-51.6	18,466	-0.28%
2021/10/28	91.1	59.51	90	59.13	59.70	1.1	18,452	0.01%
2021/10/27	197	60.38	117.7	59.89	60.00	79.3	18,184	0.44%	大買/大賣/
2021/10/26	81.6	54.15	122.7	55.50	58.30	-41.1	17,528	-0.23%	大賣/
2021/10/25	728.8	52.83	695	52.60	53.00	33.7	16,933	0.20%	大買/大賣/
2021/10/22	936.1	51.66	760.1	52.01	52.50	175.9	14,480	1.21%	大買/大賣/鉅額交易
2021/10/21	301.1	47.43	305.2	47.56	48.25	-4	10,349	-0.04%	大買/大賣/
2021/10/20	90	41.50	217.1	42.41	43.90	-127.1	8,083	-1.57%	大賣/鉅額交易
2021/10/19	151.1	39.47	171	39.38	39.95	-19.9	7,487	-0.27%	大買/大賣/
2021/10/18	25	37.44	55.1	36.90	38.40	-30.1	6,797	-0.44%
2021/10/15	28	34.78	20	35.12	34.95	8	6,498	0.12%
2021/10/14	3	34.20	4	34.30	34.05	-1	6,485	-0.02%
2021/10/13	10	34.07	5	34.49	33.95	5	6,504	0.08%
2021/10/12	5	34.17	4	34.31	34.35	1	6,507	0.02%
2021/10/08	37	35.03	2	34.88	34.85	35	6,549	0.53%
2021/10/07	10	35.54	39	35.84	35.95	-29	6,559	-0.44%
2021/10/06	6.1	34.75	2	34.93	34.95	4.1	6,606	0.06%
2021/10/05	12	34.50	14	34.58	35.00	-2	6,642	-0.03%
2021/10/04	15.1	34.48	22	34.78	33.95	-6.9	6,662	-0.10%
2021/10/01	58	35.39	30	35.50	34.90	28	6,716	0.42%
2021/09/30	4	37.00	3	37.05	36.80	1	6,735	0.01%
2021/09/29	59	37.21	15	37.08	36.65	44	6,833	0.64%
2021/09/28	8	37.76	35	37.68	38.35	-27	6,804	-0.40%
2021/09/27	57.3	38.52	38	38.70	37.85	19.3	6,787	0.28%
2021/09/24	10	37.26	5	37.28	37.10	5	6,714	0.07%
2021/09/23	7	36.80	15	36.83	36.95	-8	6,777	-0.12%
2021/09/22	12.1	36.43	37	36.44	36.15	-24.9	6,928	-0.36%
2021/09/17	9	37.82	4	38.21	37.40	5	7,059	0.07%
2021/09/16	34	37.50	71	37.50	38.40	-37	6,981	-0.53%
2021/09/15	17	36.45	2	36.43	36.15	15	6,894	0.22%
2021/09/14	42	36.88	3	37.30	36.90	39	6,957	0.56%
2021/09/13	9	37.06	55	36.99	37.85	-46	6,938	-0.66%
2021/09/10	9	34.81	11	34.87	34.85	-2	6,933	-0.03%
2021/09/09	6	34.75	4	34.73	34.60	2	7,102	0.03%
2021/09/08	9.1	34.60	6	35.01	34.40	3.1	7,245	0.04%
2021/09/07	15	34.76	10	34.77	34.70	5	7,448	0.07%
2021/09/06	25	35.88	16	35.58	35.30	9	7,824	0.12%
2021/09/03	6	36.00	4	35.94	36.00	2	8,170	0.02%
2021/09/02	9	35.96	130	35.72	35.55	-121	8,282	-1.46%	大賣/鉅額交易
2021/09/01	3	35.95	17	35.90	36.05	-14	8,516	-0.16%
2021/08/31	8	35.69	2.1	35.87	35.55	5.9	8,541	0.07%
2021/08/30	1.1	35.66	8	35.69	35.85	-6.9	8,652	-0.08%
2021/08/27	14	35.23	2	35.35	35.15	12	8,678	0.14%
2021/08/26	21	35.80	21	35.50	35.15	0	8,741	0.00%
2021/08/25	11	35.59	12	35.68	35.75	-1	8,821	-0.01%
2021/08/24	5	35.58	9	35.73	35.25	-4	9,016	-0.04%
2021/08/23	8	35.09	10	35.42	35.50	-2	9,076	-0.02%
2021/08/20	8	34.78	11	35.02	34.65	-3	9,169	-0.03%
2021/08/19	60.1	34.82	8	35.12	34.65	52.1	9,207	0.57%
2021/08/18	15	35.58	10.1	35.57	36.10	4.9	9,247	0.05%
2021/08/17	56.3	36.25	8	36.45	35.35	48.3	9,273	0.52%
2021/08/16	6	36.78	7	36.86	36.40	-1	9,332	-0.01%
2021/08/13	17.4	37.34	6	37.73	37.00	11.4	9,400	0.12%
2021/08/12	31	38.11	3	38.37	37.70	28	9,542	0.29%
2021/08/11	84	38.02	6	37.88	37.80	78	9,679	0.81%
2021/08/10	7	38.99	12.1	39.02	38.90	-5.1	9,767	-0.05%
2021/08/09	23.4	39.02	44	38.99	38.60	-20.6	9,968	-0.21%
2021/08/06	32	41.02	34	40.92	40.35	-2	10,073	-0.02%
2021/08/05	24	41.54	61	41.61	41.90	-37	10,230	-0.36%
2021/08/04	21.1	41.62	23.1	41.31	41.55	-2	10,568	-0.02%
2021/08/03	15.3	40.73	21	40.85	41.45	-5.8	10,726	-0.05%
2021/08/02	32	39.81	73	39.55	39.95	-41	10,541	-0.39%
2021/07/30	49	38.94	11	38.76	39.25	38	10,549	0.36%
2021/07/29	18	37.90	17	37.26	37.90	1	10,492	0.01%
2021/07/28	11.3	35.68	39.1	35.96	35.35	-27.8	10,650	-0.26%
2021/07/27	6	37.48	2	37.13	36.75	4	11,139	0.04%
2021/07/26	20	37.76	12	37.79	38.00	8	11,536	0.07%
2021/07/23	32	37.40	15	37.41	37.20	17	11,968	0.14%
2021/07/22	6.1	36.94	22	37.00	36.80	-15.9	12,402	-0.13%
2021/07/21	8	36.54	17	36.86	36.45	-9	12,772	-0.07%
2021/07/20	9.1	37.11	25	36.99	36.85	-15.9	13,624	-0.12%
2021/07/19	5	37.49	7.1	37.40	37.50	-2.1	14,204	-0.01%
2021/07/16	8	37.80	2	38.28	37.60	6	14,660	0.04%
2021/07/15	11	37.63	10.1	37.56	38.05	1	15,033	0.01%
2021/07/14	48.1	37.69	74.4	36.84	36.60	-26.3	15,345	-0.17%
2021/07/13	26.5	37.64	193	37.57	37.40	-166.5	16,141	-1.03%	大賣/鉅額交易
2021/07/12	15	37.86	14	38.05	37.80	1	16,954	0.01%
2021/07/09	6	37.80	19	38.01	37.80	-13	17,653	-0.07%
2021/07/08	21.2	38.29	81	38.08	37.95	-59.8	17,835	-0.34%
2021/07/07	31	38.54	29.2	38.58	38.15	1.8	18,004	0.01%
2021/07/06	74	38.84	77	38.81	38.30	-3	18,135	-0.02%
2021/07/05	45	39.69	20	39.94	39.75	25	18,084	0.14%
2021/07/02	62	38.94	47	39.12	38.85	15	18,091	0.08%
2021/07/01	19.4	38.48	99	38.52	38.45	-79.6	18,302	-0.44%
2021/06/30	2	39.35	7	39.50	39.30	-5	18,294	-0.03%
2021/06/29	54	39.75	42	39.35	39.20	12	18,468	0.06%
2021/06/28	121	41.45	33	41.38	41.05	88	18,540	0.47%	大買/
2021/06/25	18	41.02	13	41.02	40.50	5	18,401	0.03%
2021/06/24	25	40.90	14	41.00	40.85	11	18,544	0.06%
2021/06/23	24.6	40.39	24	40.52	40.80	0.6	18,455	0.00%
2021/06/22	32	40.47	63	39.71	39.50	-31	18,352	-0.17%
2021/06/21	69.1	39.56	59	39.90	40.35	10.1	18,246	0.06%
2021/06/18	35	40.88	10	40.85	39.95	25	18,080	0.14%
2021/06/17	76	39.85	80	39.89	40.60	-4	17,986	-0.02%
2021/06/16	185.1	41.07	27	40.51	40.10	158.1	17,926	0.88%	大買/鉅額交易
2021/06/15	82	41.13	87.3	41.03	41.95	-5.3	17,718	-0.03%
2021/06/11	35.1	39.50	33.1	39.32	40.00	2	17,336	0.01%
2021/06/10	7.1	37.20	24	37.64	38.15	-16.9	17,007	-0.10%
2021/06/09	38	37.42	48	37.47	37.20	-10	16,904	-0.06%
2021/06/08	12.2	35.99	42	36.16	36.30	-29.8	16,667	-0.18%
2021/06/07	33	35.62	44	35.64	35.85	-11	16,735	-0.07%
2021/06/04	7.1	36.83	8	36.91	36.65	-0.9	16,664	-0.01%
2021/06/03	7.1	36.99	44	36.93	37.25	-36.9	16,671	-0.22%
2021/06/02	34.1	36.70	56	37.01	36.40	-21.9	16,689	-0.13%
2021/06/01	119	37.54	27	37.62	37.25	92	16,592	0.55%	大買/
2021/05/31	18	36.70	17	36.94	37.05	1	16,440	0.01%
2021/05/28	111.1	36.62	25.4	36.82	36.40	85.7	16,429	0.52%	大買/
2021/05/27	102.1	36.04	62	35.84	36.20	40.1	16,365	0.25%	大買/
2021/05/26	126	35.68	37	36.00	35.75	89	16,338	0.54%	大買/
2021/05/25	59	35.44	10	35.70	35.50	49	16,250	0.30%
2021/05/24	69.2	35.49	19.2	35.34	35.25	50	16,189	0.31%
2021/05/21	22	34.74	180.2	34.58	34.65	-158.1	16,131	-0.98%	大賣/鉅額交易
2021/05/20	23.1	34.45	15	34.38	33.70	8.1	16,144	0.05%
2021/05/19	27.7	33.77	16	33.96	34.25	11.7	15,972	0.07%
2021/05/18	44.2	33.88	37.1	33.83	34.25	7.1	15,837	0.04%
2021/05/17	37.2	32.73	41	32.95	32.10	-3.8	15,722	-0.02%
2021/05/14	21	35.04	38	35.28	34.50	-17	15,490	-0.11%
2021/05/13	80.8	36.29	44.3	35.86	35.05	36.5	15,242	0.24%
2021/05/12	66.1	37.91	63	37.09	36.25	3.1	14,940	0.02%
2021/05/11	71.4	38.42	48	38.42	38.00	23.4	14,462	0.16%
2021/05/10	19.2	40.76	7	40.93	40.55	12.2	14,152	0.09%
2021/05/07	78.2	40.66	33	40.77	40.50	45.2	14,117	0.32%
2021/05/06	28	40.14	52	40.19	39.65	-24	13,953	-0.17%
2021/05/05	78.1	40.21	62	40.23	39.45	16.1	13,762	0.12%
2021/05/04	90.6	41.45	103.1	40.88	40.60	-12.5	13,491	-0.09%	大賣/
2021/05/03	54.2	42.27	104.1	42.52	42.15	-49.9	12,947	-0.39%	大賣/
2021/04/29	97.2	42.66	160.5	42.36	41.60	-63.3	12,558	-0.50%	大賣/
2021/04/28	157.1	43.89	110	43.97	43.10	47.1	12,112	0.39%	大買/大賣/
2021/04/27	273.6	42.99	37	43.29	43.15	236.6	11,739	2.02%	大買/鉅額交易
2021/04/26	292.4	44.63	258.6	44.58	44.70	33.8	11,342	0.30%	大買/大賣/
2021/04/23	128.3	40.56	155	40.93	41.80	-26.7	10,462	-0.26%	大買/大賣/
2021/04/22	127.1	39.37	267.1	38.92	38.00	-140	9,884	-1.42%	大買/大賣/鉅額交易
2021/04/21	207.3	41.04	199.5	40.82	40.60	7.8	9,433	0.08%	大買/大賣/
2021/04/20	186.2	39.28	457.1	39.08	39.95	-270.9	9,050	-2.99%	大買/大賣/鉅額交易
2021/04/19	642	40.76	186.2	40.43	40.10	455.8	8,710	5.23%	大買/大賣/鉅額交易
2021/04/16	172.1	38.08	158.2	38.65	39.45	13.9	7,903	0.18%	大買/大賣/
2021/04/15	138	34.41	128.1	35.16	35.90	9.9	7,040	0.14%	大買/大賣/
2021/04/14	15	32.79	27	33.00	32.65	-12	6,352	-0.19%
2021/04/13	57	33.48	54	33.45	33.10	3	6,203	0.05%
2021/04/12	84	32.19	132.2	32.19	32.80	-48.2	5,987	-0.81%	大賣/
2021/04/09	53.1	31.68	46	31.45	31.50	7.1	5,789	0.12%
2021/04/08	20	31.48	6	31.62	31.45	14	5,763	0.24%
2021/04/07	127.1	31.84	58	31.91	31.45	69.1	5,728	1.21%	大買/
2021/04/06	17	31.26	14	30.99	30.95	3	5,545	0.05%
2021/04/01	75	31.05	67	31.19	31.20	8	5,507	0.15%
2021/03/31	27.1	30.67	40	30.62	30.85	-12.9	5,291	-0.24%
2021/03/30	47	29.51	16.1	29.63	29.70	31	5,047	0.61%
2021/03/29	29.1	29.84	39.1	29.80	29.70	-10	5,032	-0.20%
2021/03/26	7	28.85	2	28.90	28.85	5	4,899	0.10%
2021/03/25	11	28.95	12	29.11	28.90	-1	4,959	-0.02%
2021/03/24	21	29.00	4	29.05	29.05	17	5,108	0.33%
2021/03/23	15.1	28.99	2	29.00	29.00	13.1	5,115	0.26%
2021/03/22	13	29.15	1	29.15	29.20	12	5,117	0.23%
2021/03/19	18	28.83	12	28.92	29.10	6	5,107	0.12%
2021/03/18	1	28.55	2	28.50	28.55	-1	5,078	-0.02%
2021/03/17	4	28.66	2	29.00	28.50	2	5,164	0.04%
2021/03/16	7	28.99	3	29.00	28.80	4	5,284	0.08%
2021/03/15	6	28.63	0	0.00	28.70	6	5,431	0.11%
2021/03/12	3	28.85	0	0.00	28.75	3	5,570	0.05%
2021/03/11	3	28.77	13	28.90	29.00	-10	5,683	-0.18%
2021/03/10	1	28.50	9	28.46	28.50	-8	5,756	-0.14%
2021/03/09	8	27.95	5	28.04	28.05	3	5,996	0.05%
2021/03/08	9	27.99	1	28.10	28.10	8	6,033	0.13%
2021/03/05	12	28.59	8	28.62	28.55	4	6,024	0.07%
2021/03/04	7	29.06	0	0.00	28.80	7	6,133	0.11%
2021/03/03	3	29.28	10	29.08	29.30	-7	6,148	-0.11%
2021/03/02	3.2	29.00	4	28.68	28.60	-0.8	6,130	-0.01%
2021/02/26	3.9	28.86	14	28.78	29.00	-10.1	6,252	-0.16%
2021/02/25	1	29.20	0	0.00	29.15	1	6,251	0.02%
2021/02/24	8	28.89	4	29.23	28.75	4	6,335	0.06%
2021/02/23	17	29.05	2	29.13	29.05	15	6,537	0.23%
2021/02/22	4	29.03	11	28.91	29.35	-7	6,546	-0.11%
2021/02/19	8.1	28.38	5	28.31	28.30	3.1	6,546	0.05%
2021/02/18	4	28.43	3	28.53	28.60	1	6,541	0.02%
2021/02/17	3	28.43	8	28.54	28.55	-5	6,536	-0.08%
2021/02/05	1	28.05	0	0.00	28.00	1	6,498	0.02%
2021/02/04	4	28.30	3	28.50	28.15	1	6,480	0.02%
2021/02/03	1	28.25	7	28.42	28.35	-6	6,522	-0.09%
2021/02/02	1.1	28.26	0	0.00	28.30	1.1	6,595	0.02%
2021/02/01	9	28.07	2	28.00	28.00	7	6,638	0.11%
2021/01/29	12	28.50	5	28.41	28.45	7	6,598	0.11%
2021/01/28	2	27.85	7	27.85	28.00	-5	6,538	-0.08%
2021/01/27	2	28.08	2	28.20	28.20	0	6,506	0.00%
2021/01/26	5	28.04	3	28.23	28.00	2	6,491	0.03%
2021/01/25	7	27.98	9	28.12	28.25	-2	6,474	-0.03%
2021/01/22	5	27.92	10	28.07	27.85	-5	6,458	-0.08%
2021/01/21	9	28.29	7	28.10	28.00	2	6,408	0.03%
2021/01/20	14	28.56	7	28.26	28.30	7	6,375	0.11%
2021/01/19	28	29.28	4	29.20	29.15	24	6,314	0.38%
2021/01/18	7	29.51	19	29.23	29.40	-12	6,285	-0.19%
2021/01/15	9	29.60	14	29.88	29.80	-5	6,253	-0.08%
2021/01/14	15	30.15	30	30.24	30.10	-15	6,205	-0.24%
2021/01/13	30	29.48	22	29.69	29.75	8	6,175	0.13%
2021/01/12	15.1	29.78	9.1	29.73	29.40	6	6,141	0.10%
2021/01/11	10	29.75	26	29.94	30.10	-16	6,098	-0.26%
2021/01/08	32	29.77	28	29.89	29.55	4	6,060	0.07%
2021/01/07	9	30.08	9	30.17	29.95	0	5,996	0.00%
2021/01/06	16.1	30.30	22	30.26	30.00	-5.9	5,955	-0.10%
2021/01/05	17	30.85	0	0.00	30.85	17	5,853	0.29%
2021/01/04	16.1	31.24	6	31.14	31.40	10.1	5,805	0.17%
2020/12/31	3.2	30.97	14	30.96	30.75	-10.8	5,767	-0.19%
2020/12/30	16.1	31.32	15	31.14	31.25	1.1	5,816	0.02%
2020/12/29	11	31.34	14	31.46	31.30	-3	5,781	-0.05%
2020/12/28	10	30.97	20	30.98	31.20	-10	5,705	-0.18%
2020/12/25	5	30.55	6	30.83	30.55	-1	5,630	-0.02%
2020/12/24	8	30.60	11	30.62	30.30	-3	5,600	-0.05%
2020/12/23	12	30.21	42	30.14	30.30	-30	5,603	-0.54%
2020/12/22	23.1	30.41	20	30.63	30.05	3.1	5,630	0.05%
2020/12/21	10	30.70	9	30.78	30.70	1	5,620	0.02%
2020/12/18	15	31.76	5.1	31.99	31.35	10	5,590	0.18%
2020/12/17	2	31.20	3	31.18	31.20	-1	5,477	-0.02%
2020/12/16	0	0.00	29	31.07	31.25	-29	5,463	-0.53%
2020/12/15	9	31.18	3	30.77	30.55	6	5,455	0.11%
2020/12/14	4	31.09	17	31.38	31.45	-13	5,418	-0.24%
2020/12/11	13	31.30	23	31.04	30.90	-10	5,397	-0.19%
2020/12/10	12	32.08	14	32.00	31.60	-2	5,361	-0.04%
2020/12/09	8	32.38	2	32.45	32.45	6	5,222	0.11%
2020/12/08	19	32.27	13	32.25	31.80	6	5,085	0.12%
2020/12/07	22	31.42	21.1	31.65	31.70	0.9	5,005	0.02%
2020/12/04	24	31.44	43	31.41	31.30	-19	4,944	-0.38%
2020/12/03	231	32.37	58	32.06	32.05	173	4,829	3.58%	大買/鉅額交易
2020/12/02	15.2	31.40	17	31.39	31.50	-1.8	4,736	-0.04%
2020/12/01	39	31.41	20	31.45	31.30	19	4,723	0.40%
2020/11/30	14	31.16	22	31.13	31.30	-8	4,715	-0.17%
2020/11/27	29	30.99	11	30.99	31.00	18	4,718	0.38%
2020/11/26	19	30.70	13	30.94	30.95	6	4,708	0.13%
2020/11/25	14	30.86	35	30.84	30.60	-21	4,826	-0.44%
2020/11/24	11	30.15	13	30.26	30.10	-2	4,702	-0.04%
2020/11/23	45	30.34	3	30.38	30.25	42	4,833	0.87%
2020/11/20	36	30.37	34	30.39	30.45	2	4,811	0.04%
2020/11/19	11	29.57	11	29.54	29.50	0	4,603	0.00%
2020/11/18	18	29.43	62	29.29	29.40	-44	4,566	-0.96%
2020/11/17	12	28.54	1	28.55	28.55	11	4,468	0.25%
2020/11/16	2	28.58	2	28.90	28.55	0	4,604	0.00%
2020/11/13	3	28.55	0	0.00	28.60	3	4,612	0.07%
2020/11/12	5	28.85	0	0.00	28.80	5	4,618	0.11%
2020/11/11	16	28.99	20	28.85	29.15	-4	4,650	-0.09%
2020/11/10	4	29.04	13	29.14	29.30	-9	4,643	-0.19%
2020/11/09	15	28.98	14	28.90	28.60	1	4,601	0.02%
2020/11/06	1	29.05	6	28.99	28.80	-5	4,597	-0.11%
2020/11/05	1	29.20	1	29.05	28.95	0	4,625	0.00%
2020/11/04	5	28.60	5	28.65	28.65	0	4,656	0.00%
2020/11/03	2	28.53	0	0.00	28.65	2	4,771	0.04%
2020/11/02	11	28.41	2	28.43	28.40	9	4,922	0.18%
2020/10/30	6	28.47	1	28.70	28.70	5	4,970	0.10%
2020/10/29	1	28.70	1	28.65	28.80	0	5,076	0.00%
2020/10/28	2	29.15	0	0.00	29.00	2	5,093	0.04%
2020/10/27	1	29.40	14	29.42	29.25	-13	5,119	-0.25%
2020/10/26	0	0.00	1	28.85	28.90	-1	5,106	-0.02%
2020/10/23	2	28.65	1	28.80	28.75	1	5,166	0.02%
2020/10/22	1	28.70	1	28.75	28.70	0	5,302	0.00%
2020/10/21	1	28.85	8	28.88	28.75	-7	5,398	-0.13%
2020/10/20	2	28.88	1	28.70	28.70	1	5,507	0.02%
2020/10/19	18	28.85	19	28.98	28.80	-1	5,572	-0.02%
2020/10/16	3	28.98	5	28.78	28.60	-2	5,630	-0.04%
2020/10/15	22	29.35	33	29.17	29.00	-11	5,689	-0.19%
2020/10/14	1	29.60	1	29.55	29.45	0	5,784	0.00%
2020/10/13	2	29.25	2	29.33	29.15	0	5,862	0.00%
2020/10/12	18	29.21	22	29.28	29.20	-4	5,949	-0.07%
2020/10/07	43	29.62	24	29.63	29.50	19	6,051	0.31%
2020/10/06	22	29.05	18	29.05	29.00	4	6,028	0.07%
2020/09/30	18	28.51	18	28.65	28.60	0	6,314	0.00%
2020/09/29	21	28.60	22	28.66	28.60	-1	6,436	-0.02%
2020/09/28	19	28.55	19	28.51	28.45	0	6,627	0.00%
2020/09/25	21	28.42	19	27.89	28.35	2	6,782	0.03%
2020/09/24	21	29.00	24	28.64	28.35	-3	6,839	-0.04%
2020/09/23	17	29.61	11	29.38	29.30	6	6,911	0.09%
2020/09/22	14	29.75	7	29.69	29.60	7	7,288	0.10%
2020/09/21	3	30.30	7	30.45	30.15	-4	7,600	-0.05%
2020/09/18	5	30.12	5	30.22	30.10	0	7,613	0.00%
2020/09/17	7	30.36	1	30.25	30.25	6	7,653	0.08%
2020/09/16	4	30.58	1	30.50	30.50	3	7,675	0.04%
2020/09/15	2	30.68	3	30.92	30.70	-1	7,687	-0.01%
2020/09/14	2.1	30.38	1	30.45	30.45	1.1	7,913	0.01%
2020/09/11	4	30.36	5	30.23	30.25	-1	8,004	-0.01%
2020/09/10	11	30.74	1	30.55	30.55	10	8,207	0.12%
2020/09/09	1	30.85	10	30.76	31.00	-9	8,241	-0.11%
2020/09/08	5	30.66	1	30.80	30.45	4	8,310	0.05%
2020/09/07	28	31.26	27	31.33	31.00	1	8,379	0.01%
2020/09/04	10	29.84	12	30.52	30.60	-2	8,293	-0.02%
2020/09/03	9	30.76	6	30.53	30.55	3	8,287	0.04%
2020/09/02	18	30.93	23.1	31.02	30.80	-5.1	8,260	-0.06%
2020/09/01	1	30.20	2	30.25	30.45	-1	8,207	-0.01%
2020/08/31	18	30.75	10	30.71	30.10	8	8,182	0.10%
2020/08/28	1	29.95	1	30.10	30.00	0	8,058	0.00%
2020/08/27	8	30.04	24	30.04	29.80	-16	8,063	-0.20%
2020/08/26	9	29.26	17	29.81	30.05	-8	7,941	-0.10%
2020/08/25	2	29.28	2	29.30	28.95	0	7,929	0.00%
2020/08/24	2	28.93	2	29.15	28.90	0	7,983	0.00%
2020/08/21	2.1	28.51	4	28.64	28.80	-2	8,070	-0.02%
2020/08/20	15	28.25	15	28.22	28.10	0	8,171	0.00%
2020/08/19	15	29.52	4	29.85	29.40	11	8,176	0.13%
2020/08/18	9	29.86	4	29.83	29.75	5	8,281	0.06%
2020/08/17	5	30.02	5	30.25	30.20	0	8,289	0.00%
2020/08/14	2	29.75	15	30.14	30.00	-13	8,261	-0.16%
2020/08/13	3	29.58	6	29.66	29.45	-3	8,271	-0.04%
2020/08/12	16	29.78	1	29.75	29.75	15	8,262	0.18%
2020/08/11	6	30.30	7	30.34	30.15	-1	8,251	-0.01%
2020/08/10	9	30.72	16	30.40	30.45	-7	8,272	-0.08%
2020/08/07	24	30.20	12	30.23	30.10	12	8,296	0.14%
2020/08/06	27	31.05	46	31.20	31.05	-19	8,239	-0.23%
2020/08/05	12.2	30.36	1	30.35	30.25	11.2	8,120	0.14%
2020/08/04	7	30.59	21	30.75	30.35	-14	8,116	-0.17%
2020/08/03	2	30.25	0	0.00	29.85	2	8,021	0.02%
2020/07/31	1.1	29.95	1	29.90	29.90	0.1	8,109	0.00%
2020/07/30	23	29.94	13	30.02	29.90	10	8,131	0.12%
2020/07/29	11	29.49	21	29.32	29.50	-10	8,105	-0.12%
2020/07/28	6	29.60	3	29.45	28.95	3	8,104	0.04%
2020/07/27	100	30.35	4	30.21	30.05	96	8,020	1.20%
2020/07/24	35	30.87	13	31.47	30.75	22	7,968	0.28%
2020/07/23	13	30.95	2	31.15	30.90	11	7,898	0.14%
2020/07/22	3	31.35	3	31.35	31.25	0	7,899	0.00%
2020/07/21	16	31.38	5	31.37	31.20	11	7,864	0.14%
2020/07/20	6	31.21	19	31.58	31.50	-13	7,808	-0.17%
2020/07/17	16	30.97	6	31.06	31.00	10	7,761	0.13%
2020/07/16	7	31.16	4	31.30	31.15	3	7,761	0.04%
2020/07/15	9	30.99	13	31.02	30.70	-4	7,708	-0.05%
2020/07/14	10	31.10	5	31.00	31.00	5	7,806	0.06%
2020/07/13	4	31.69	13	31.75	31.80	-9	7,782	-0.12%
2020/07/10	62	31.92	43	31.84	31.30	19	7,843	0.24%
2020/07/09	28	33.26	10	33.00	32.90	18	7,741	0.23%
2020/07/08	18	33.56	21	33.58	33.45	-3	7,696	-0.04%
2020/07/07	20	33.73	23	33.28	32.95	-3	7,652	-0.04%
2020/07/06	28	33.26	38	33.26	33.10	-10	7,565	-0.13%
2020/07/03	23	32.79	9	32.59	32.40	14	7,551	0.19%
2020/07/02	4	32.48	10	32.57	32.50	-6	7,536	-0.08%
2020/07/01	42	32.91	21	33.16	32.35	21	7,466	0.28%
2020/06/30	27	32.25	38	31.54	33.15	-11	7,086	-0.16%
2020/06/29	12	30.20	11	30.26	30.15	1	6,816	0.01%
2020/06/24	12	30.55	1	30.75	30.50	11	6,829	0.16%
2020/06/23	3	30.67	2	30.70	30.60	1	6,858	0.01%
2020/06/22	0.3	30.65	0	0.00	30.50	0.3	6,869	0.00%
2020/06/19	15	30.87	43	30.96	30.30	-28	6,947	-0.40%
2020/06/18	5	30.70	14	30.79	30.80	-9	6,746	-0.13%
2020/06/17	32	30.91	42	30.95	30.75	-10	6,739	-0.15%
2020/06/16	20	30.08	14	30.00	30.00	6	6,809	0.09%
2020/06/15	34	29.79	34	30.10	29.70	0	7,172	0.00%
2020/06/12	26	28.78	11	28.94	29.15	15	7,177	0.21%
2020/06/11	7.2	30.11	15	30.25	29.85	-7.9	7,204	-0.11%
2020/06/10	18	30.03	4	30.08	30.05	14	7,285	0.19%
2020/06/09	4	30.16	6	30.29	30.15	-2	7,462	-0.03%
2020/06/08	17	30.61	16	30.51	30.45	1	7,598	0.01%
2020/06/05	3	30.08	8	30.21	30.15	-5	7,587	-0.07%
2020/06/04	6	30.33	8	30.36	30.20	-2	7,633	-0.03%
2020/06/03	21.4	30.09	6	30.16	30.15	15.4	7,707	0.20%
2020/06/02	6	30.13	4	30.11	30.00	2	7,759	0.03%
2020/06/01	3	30.22	4	30.45	30.55	-1	7,836	-0.01%
2020/05/29	2	29.78	21	30.14	30.50	-19	7,867	-0.24%
2020/05/28	14	30.05	15	30.18	29.60	-1	8,077	-0.01%
2020/05/27	6	30.62	7.4	30.77	30.70	-1.4	8,086	-0.02%
2020/05/26	18	30.14	19.7	30.11	30.00	-1.7	8,123	-0.02%
2020/05/25	25	29.27	18	29.15	29.50	7	8,136	0.09%
2020/05/22	12	28.32	16	28.34	28.10	-4	8,028	-0.05%
2020/05/21	3	28.87	2	29.05	28.80	1	8,024	0.01%
2020/05/20	20	29.03	20	28.91	28.70	0	8,128	0.00%
2020/05/19	0	0.00	13.2	28.18	28.65	-13.2	8,101	-0.16%
2020/05/18	3	27.90	6	28.03	27.95	-3	8,078	-0.04%
2020/05/15	4	28.56	2	28.58	28.30	2	8,076	0.02%
2020/05/14	15	28.65	4	28.79	28.20	11	8,040	0.14%
2020/05/13	14	29.19	17	29.22	29.15	-3	7,992	-0.04%
2020/05/12	20	29.05	6	29.15	29.10	14	7,979	0.18%
2020/05/11	6.1	28.87	7	28.86	28.90	-0.9	7,968	-0.01%
2020/05/08	8	28.91	0	0.00	28.90	8	7,937	0.10%
2020/05/07	34	28.90	18	28.96	29.10	16	7,925	0.20%
2020/05/06	5	29.94	5	29.76	29.70	0	7,842	0.00%
2020/05/05	6	29.41	4	29.70	29.40	2	7,803	0.03%
2020/05/04	5	29.32	0	0.00	29.25	5	7,814	0.06%
2020/04/30	8	30.07	6	30.18	30.00	2	7,805	0.03%
2020/04/29	6	29.96	5	30.21	29.85	1	7,858	0.01%
2020/04/28	15	29.99	14	30.14	29.95	1	7,869	0.01%
2020/04/27	10	29.86	8	29.68	30.00	2	7,955	0.03%
2020/04/24	6	29.00	5	29.20	29.15	1	7,894	0.01%
2020/04/23	1	29.00	1	28.80	28.80	0	7,896	0.00%
2020/04/22	12	28.64	11	28.76	28.60	1	7,870	0.01%
2020/04/21	24	29.32	16	29.69	28.80	8	7,852	0.10%
2020/04/20	5	29.91	7	30.00	30.05	-2	7,769	-0.03%
2020/04/17	35	30.41	40	31.17	30.05	-5	7,769	-0.06%
2020/04/16	5	31.19	15	31.42	31.20	-10	7,613	-0.13%
2020/04/15	55.1	31.59	23	31.51	31.20	32.1	7,598	0.42%
2020/04/14	6	30.63	4	30.66	30.60	2	7,525	0.03%
2020/04/13	18	30.51	26	30.62	30.60	-8	7,578	-0.11%
2020/04/10	13	29.77	26	30.00	30.40	-13	7,528	-0.17%
2020/04/09	36	30.21	16	30.14	29.70	20	7,544	0.27%
2020/04/08	41	29.81	32	29.97	30.35	9	7,478	0.12%
2020/04/07	28	29.10	47	29.07	29.25	-19	7,348	-0.26%
2020/04/06	39	29.25	0	0.00	29.35	39	7,284	0.54%
2020/04/01	4	28.58	1	28.70	28.90	3	7,353	0.04%
2020/03/31	2	28.83	5	29.21	28.40	-3	7,422	-0.04%
2020/03/30	2	27.83	33	28.00	28.30	-31	7,425	-0.42%
2020/03/27	18	28.84	16	28.85	27.95	2	7,509	0.03%
2020/03/26	12	28.83	15	28.94	28.85	-3	7,909	-0.04%
2020/03/25	31	29.20	39	29.22	28.90	-8	8,151	-0.10%
2020/03/24	31	28.51	11	28.39	28.40	20	8,194	0.24%
2020/03/23	10	27.74	17	27.58	27.70	-7	8,536	-0.08%
2020/03/20	41	30.03	40	30.00	29.45	1	8,940	0.01%
2020/03/19	116	27.43	103	27.43	28.40	13	9,253	0.14%	大買/大賣/
2020/03/18	16	27.93	22	27.85	26.95	-6	8,872	-0.07%
2020/03/17	13	26.73	5	27.00	26.95	8	9,000	0.09%
2020/03/16	16	29.00	7	29.14	27.00	9	8,874	0.10%
2020/03/13	25	29.05	8	29.02	29.75	17	8,709	0.20%
2020/03/12	18	32.77	8	32.74	32.10	10	8,506	0.12%
2020/03/11	12.1	35.18	6	35.48	34.85	6.1	8,348	0.07%
2020/03/10	6	34.90	68	34.96	35.80	-62	8,328	-0.74%
2020/03/09	5	36.33	11	36.50	35.60	-6	8,248	-0.07%
2020/03/06	8.1	37.45	65	37.00	37.55	-56.9	8,123	-0.70%
2020/03/05	14	37.34	5	37.43	36.90	9	8,060	0.11%
2020/03/04	6.1	37.49	10.3	37.39	37.65	-4.2	7,951	-0.05%
2020/03/03	68.1	37.41	35	37.74	37.45	33.1	7,867	0.42%
2020/03/02	11.1	35.47	3	36.10	36.40	8.1	7,673	0.11%
2020/02/27	72.1	36.43	65	35.78	35.00	7.1	7,547	0.09%
2020/02/26	15.1	36.11	26	36.29	36.50	-10.9	7,373	-0.15%
2020/02/25	1	34.75	1	34.80	34.90	0	7,202	0.00%
2020/02/24	6	34.90	5	35.00	34.90	1	7,183	0.01%
2020/02/21	12	35.89	13	35.93	35.45	-1	7,171	-0.01%
2020/02/20	1.1	34.92	10	35.26	35.30	-8.9	7,060	-0.13%
2020/02/19	6	34.75	0	0.00	34.70	6	7,049	0.09%
2020/02/18	6	34.99	4	34.88	34.75	2	7,057	0.03%
2020/02/17	8	34.35	1	34.75	34.60	7	7,086	0.10%
2020/02/14	0	0.00	5	34.44	34.40	-5	7,082	-0.07%
2020/02/13	10	34.23	6	34.37	34.15	4	7,087	0.06%
2020/02/12	2	34.20	41	34.23	34.15	-39	7,121	-0.55%
2020/02/11	1	33.75	5	33.91	34.00	-4	7,123	-0.06%
2020/02/10	7	32.76	23	33.08	33.05	-16	7,237	-0.22%
2020/02/07	18	33.46	6	33.48	33.35	12	7,243	0.17%
2020/02/06	5	34.00	7	34.20	34.20	-2	7,237	-0.03%
2020/02/05	14	33.78	13	33.74	33.60	1	7,244	0.01%
2020/02/04	16	33.34	2	33.43	33.50	14	7,220	0.19%
2020/02/03	26.1	32.11	4	32.15	33.00	22.1	7,249	0.30%
2020/01/31	23	34.49	4	34.33	34.25	19	7,189	0.26%
2020/01/30	9	34.76	14	34.90	34.20	-5	7,193	-0.07%
2020/01/20	18	37.59	2	37.55	37.55	16	7,143	0.22%
2020/01/17	13.1	37.98	13	37.83	37.80	0.1	7,229	0.00%
2020/01/16	1	37.45	3	37.62	37.70	-2	7,309	-0.03%
2020/01/15	9.1	37.63	5	37.99	37.35	4.1	7,445	0.05%
2020/01/14	4	37.45	2	37.80	37.80	2	7,433	0.03%
2020/01/13	1	36.70	4	37.11	37.50	-3	7,430	-0.04%
2020/01/10	3	36.72	1	36.65	36.65	2	7,450	0.03%
2020/01/09	2.1	36.73	1	36.75	36.95	1.1	7,461	0.01%
2020/01/08	10.1	36.43	11	36.55	36.15	-0.9	7,466	-0.01%
2020/01/07	7	37.31	14	37.29	37.00	-7	7,476	-0.09%
2020/01/06	11.1	38.30	0	0.00	38.20	11.1	7,443	0.15%
2020/01/03	8	38.26	7	38.29	38.15	1	7,509	0.01%
2020/01/02	133	38.45	5	38.41	38.35	128	7,550	1.70%	大買/鉅額交易
2019/12/31	104	38.35	37	38.42	38.45	67	7,597	0.88%	大買/
2019/12/30	142	38.46	3	38.38	38.35	139	7,685	1.81%	大買/鉅額交易
2019/12/27	4.1	38.83	11	39.00	38.50	-6.9	7,650	-0.09%
2019/12/26	20	38.39	7	38.41	38.40	13	7,510	0.17%
2019/12/25	5.1	39.24	30	39.30	38.90	-24.9	7,446	-0.34%
2019/12/24	11.1	39.05	2	39.03	38.75	9.1	7,452	0.12%
2019/12/23	34.1	39.84	35	39.88	39.20	-0.9	7,343	-0.01%
2019/12/20	13.1	38.82	15	38.90	39.00	-1.9	6,899	-0.03%
2019/12/19	77	38.44	85	38.17	38.50	-8	6,622	-0.12%
2019/12/18	73	38.61	33	38.64	38.10	40	6,490	0.62%
2019/12/17	60.3	38.39	45	38.33	38.00	15.3	6,134	0.25%
2019/12/16	52.7	37.10	99	38.30	39.10	-46.3	5,802	-0.80%
2019/12/13	26	36.04	28	35.75	35.55	-2	5,577	-0.04%
2019/12/12	148	37.06	121	36.55	36.40	27	5,540	0.49%	大買/大賣/
2019/12/11	0	0.00	7	35.80	35.70	-7	5,287	-0.13%
2019/12/10	4	35.64	5	35.54	35.45	-1	5,328	-0.02%
2019/12/09	1	35.00	1	35.10	35.10	0	5,418	0.00%
2019/12/06	7	35.71	2	35.50	35.50	5	5,434	0.09%
2019/12/05	0	0.00	13	35.52	35.85	-13	5,489	-0.24%
2019/12/04	1	35.10	0	0.00	35.15	1	5,506	0.02%
2019/12/03	2	35.15	2	35.20	35.45	0	5,542	0.00%
2019/12/02	14	35.24	3	35.32	35.40	11	5,569	0.20%
2019/11/29	2	35.35	5	35.10	35.05	-3	5,542	-0.05%
2019/11/28	1	35.50	3	35.77	35.35	-2	5,538	-0.04%
2019/11/27	11	36.08	9	35.86	35.90	2	5,556	0.04%
2019/11/26	2	35.25	11	35.26	35.20	-9	5,461	-0.16%
2019/11/25	2	35.00	5	35.12	35.00	-3	5,473	-0.05%
2019/11/22	10	34.80	0	0.00	34.85	10	5,519	0.18%
2019/11/21	1	34.50	2	34.70	34.75	-1	5,528	-0.02%
2019/11/20	13	34.75	0	0.00	34.75	13	5,526	0.24%
2019/11/18	2	35.33	0	0.00	35.50	2	5,514	0.04%
2019/11/15	4	34.86	0	0.00	34.85	4	5,509	0.07%
2019/11/14	2	34.20	10	34.61	34.35	-8	5,518	-0.14%
2019/11/13	10	35.00	2	35.00	34.95	8	5,520	0.14%
2019/11/12	3	34.83	6	34.90	35.05	-3	5,576	-0.05%
2019/11/11	6	34.99	1	35.10	34.65	5	5,626	0.09%
2019/11/08	3	35.77	1	35.80	35.75	2	5,640	0.04%
2019/11/07	4	35.83	1	35.90	36.10	3	5,692	0.05%
2019/11/06	1	36.90	4	37.00	36.90	-3	5,686	-0.05%
2019/11/05	1	37.55	1	37.55	37.50	0	5,984	0.00%
2019/11/04	1	37.50	0	0.00	37.30	1	6,019	0.02%
2019/11/01	7	37.16	4	37.05	37.30	3	6,039	0.05%
2019/10/31	8	36.91	7	37.08	36.80	1	6,132	0.02%
2019/10/30	12	38.08	12	37.54	37.50	0	6,142	0.00%
2019/10/29	39	37.61	11	37.56	37.50	28	6,135	0.46%
2019/10/28	8	38.44	8	38.28	37.90	0	6,209	0.00%
2019/10/25	4	38.91	6	38.86	38.75	-2	6,201	-0.03%
2019/10/24	5	39.04	6	39.03	39.25	-1	6,162	-0.02%
2019/10/23	21	38.71	20	38.60	38.50	1	6,182	0.02%
2019/10/22	1.1	38.36	6	38.23	38.00	-4.9	6,083	-0.08%
2019/10/21	3	38.08	28	37.91	38.10	-25	6,093	-0.41%
2019/10/18	7	38.29	3	38.43	37.90	4	6,115	0.07%
2019/10/17	2	37.95	5	37.75	38.10	-3	6,146	-0.05%
2019/10/16	2	38.05	4	37.69	37.50	-2	6,336	-0.03%
2019/10/15	2	38.30	9	38.01	37.95	-7	6,533	-0.11%
2019/10/14	4	38.28	5	38.13	38.25	-1	6,572	-0.02%
2019/10/09	6	38.13	26	38.16	37.70	-20	6,532	-0.31%
2019/10/08	14	37.87	20	38.12	38.25	-6	6,479	-0.09%
2019/10/07	2	37.70	9	37.95	37.50	-7	6,469	-0.11%
2019/10/04	51	37.00	30	37.41	36.85	21	6,431	0.33%
2019/10/03	2	36.28	0	0.00	36.45	2	6,430	0.03%
2019/10/02	1	36.15	0	0.00	36.05	1	6,775	0.01%
2019/10/01	7	36.07	0	0.00	36.15	7	6,792	0.10%
2019/09/27	7	36.09	6	36.45	35.50	1	6,765	0.01%
2019/09/26	6	36.97	0	0.00	36.70	6	6,700	0.09%
2019/09/25	3	36.75	18	36.89	36.65	-15	6,722	-0.22%
2019/09/24	9	37.82	4	37.88	37.60	5	6,712	0.07%
2019/09/23	5	37.65	8	37.89	37.65	-3	6,702	-0.04%
2019/09/20	13	37.89	11	37.70	37.70	2	6,702	0.03%
2019/09/19	15	37.78	1	37.90	37.50	14	6,640	0.21%
2019/09/18	11	38.60	48	38.24	38.55	-37	6,601	-0.56%
2019/09/17	6	36.98	0	0.00	36.65	6	6,243	0.10%
2019/09/16	5	36.86	1	37.10	37.10	4	6,305	0.06%
2019/09/12	9	37.03	6	37.00	37.05	3	6,354	0.05%
2019/09/11	19	36.88	14	37.11	37.25	5	6,393	0.08%
2019/09/10	8	36.33	6	36.15	35.85	2	6,314	0.03%
2019/09/09	5	36.97	10	37.00	36.75	-5	6,308	-0.08%
2019/09/06	26	36.03	27	36.07	36.20	-1	6,293	-0.02%
2019/09/05	17	35.59	2	35.70	35.50	15	6,436	0.23%
2019/09/04	2	35.25	8	35.11	35.25	-6	6,445	-0.09%
2019/09/03	3	34.85	2	34.95	34.75	1	6,550	0.02%
2019/09/02	15	34.41	18	34.48	34.90	-3	6,591	-0.05%
2019/08/30	10	34.87	0	0.00	34.75	10	6,617	0.15%
2019/08/29	0	0.00	1	35.00	34.60	-1	6,662	-0.02%
2019/08/28	4	34.84	5	34.73	34.75	-1	6,702	-0.01%
2019/08/27	9	34.71	21	34.54	34.40	-12	6,781	-0.18%
2019/08/26	0	0.00	5	33.60	33.85	-5	6,789	-0.07%
2019/08/23	7	34.09	6	34.25	34.10	1	6,811	0.01%
2019/08/22	1	34.00	0	0.00	34.05	1	6,845	0.01%
2019/08/21	6	34.00	9	34.14	33.95	-3	6,878	-0.04%
2019/08/20	7	33.96	19	34.00	33.75	-12	6,914	-0.17%
2019/08/19	15	34.00	6	34.09	33.95	9	6,963	0.13%
2019/08/16	5	34.00	1	34.25	34.20	4	6,984	0.06%
2019/08/15	16	33.53	8	33.29	33.70	8	7,001	0.11%
2019/08/14	3	33.10	8	33.38	33.25	-5	7,095	-0.07%
2019/08/13	9	32.67	10	32.74	32.65	-1	7,071	-0.01%
2019/08/12	4	32.75	6	32.96	33.25	-2	7,124	-0.03%
2019/08/08	6	32.78	4	32.91	32.85	2	7,143	0.03%
2019/08/07	31	33.08	12	33.10	33.00	19	7,184	0.26%
2019/08/06	8	35.69	9	35.53	35.85	-1	7,017	-0.01%
2019/08/05	3	36.50	1	36.60	36.40	2	7,074	0.03%
2019/08/02	15	36.96	8	37.16	36.80	7	7,279	0.10%
2019/08/01	3	38.37	6	38.33	37.95	-3	7,349	-0.04%
2019/07/31	9	39.11	16	38.83	38.85	-7	7,567	-0.09%
2019/07/30	7	39.31	8	39.66	38.75	-1	7,993	-0.01%
2019/07/29	47	40.74	35	40.17	40.10	12	7,996	0.15%
2019/07/26	3	40.20	6	40.10	40.25	-3	8,005	-0.04%
2019/07/25	10	40.12	29	39.97	40.25	-19	8,165	-0.23%
2019/07/24	5	39.50	2	39.58	39.35	3	8,097	0.04%
2019/07/23	19	39.56	15	39.54	39.50	4	8,160	0.05%
2019/07/22	13	39.40	14	39.34	39.25	-1	8,204	-0.01%
2019/07/19	28	39.38	3	39.43	39.15	25	8,258	0.30%
2019/07/18	34	40.52	88	40.40	39.55	-54	8,268	-0.65%
2019/07/17	60	40.19	27	40.24	40.55	33	8,135	0.41%
2019/07/16	9	39.59	5	39.56	39.40	4	8,035	0.05%
2019/07/15	1	38.95	3	38.70	38.95	-2	8,111	-0.02%
2019/07/12	6	39.22	3	38.93	38.90	3	8,342	0.04%
2019/07/11	14	39.20	12	39.11	39.20	2	8,562	0.02%
2019/07/10	3	38.70	3	38.70	38.65	0	8,614	0.00%
2019/07/09	12	38.71	16	38.91	38.65	-4	8,828	-0.05%
2019/07/08	47	39.33	31	39.47	39.00	16	9,049	0.18%
2019/07/05	1	37.20	11	37.41	37.50	-10	9,086	-0.11%
2019/07/04	4	37.13	8	37.23	37.10	-4	10,207	-0.04%
2019/07/03	1	37.05	8	37.15	37.00	-7	10,571	-0.07%
2019/07/02	4	37.30	13	37.18	37.35	-9	10,901	-0.08%
2019/07/01	0	0.00	1	37.10	36.85	-1	11,031	-0.01%
2019/06/28	1	36.60	1	36.70	36.55	0	11,361	0.00%
2019/06/27	7	36.78	6	37.00	36.70	1	11,501	0.01%
2019/06/26	2	36.65	4	36.60	36.80	-2	11,707	-0.02%
2019/06/25	14	37.13	10	38.05	36.75	4	11,834	0.03%
2019/06/24	1	37.40	6	37.44	37.40	-5	11,963	-0.04%
2019/06/21	11	37.19	8	37.24	37.20	3	12,065	0.02%
2019/06/20	7	37.24	5	37.22	37.10	2	12,189	0.02%
2019/06/19	0	0.00	8	36.88	37.05	-8	12,635	-0.06%
2019/06/18	1	36.25	3	36.40	36.10	-2	12,760	-0.02%
2019/06/17	21	36.90	14	37.01	36.50	7	13,098	0.05%
2019/06/14	1	37.05	2	36.97	36.90	-1	13,916	-0.01%
2019/06/13	24	37.09	27	37.07	36.80	-3	14,624	-0.02%
2019/06/12	2	36.05	8	36.06	36.25	-6	14,754	-0.04%
2019/06/11	10	36.25	5	36.20	36.00	5	14,900	0.03%
2019/06/10	0	0.00	3	35.55	35.50	-3	14,813	-0.02%
2019/06/06	0	0.00	11	35.00	34.95	-11	14,843	-0.07%
2019/06/05	8	35.18	6	35.78	34.85	2	14,952	0.01%
2019/06/04	4	35.00	4	35.31	35.15	0	14,982	0.00%
2019/06/03	4	35.08	4	35.10	35.10	0	15,244	0.00%
2019/05/31	18	36.41	16	36.34	36.10	2	15,195	0.01%
2019/05/30	4	36.10	30	36.10	36.25	-26	15,280	-0.17%
2019/05/29	0	0.00	32	35.83	35.70	-32	15,399	-0.21%
2019/05/28	31	36.05	1	36.45	36.05	30	15,485	0.19%
2019/05/27	34	36.40	1	35.85	35.80	33	15,658	0.21%
2019/05/24	8	36.06	6	36.18	36.15	2	16,081	0.01%
2019/05/23	1	35.45	12	35.53	35.65	-11	16,183	-0.07%
2019/05/22	13	36.29	7	36.20	36.10	6	16,253	0.04%
2019/05/21	18	36.16	13	35.90	36.65	5	16,356	0.03%
2019/05/20	2	34.40	7	34.61	34.55	-5	16,304	-0.03%
2019/05/17	24	34.90	7	34.79	34.55	17	16,364	0.10%
2019/05/16	12	35.95	9	36.08	35.50	3	16,401	0.02%
2019/05/15	16	36.61	12	36.73	36.70	4	16,463	0.02%
2019/05/14	16	35.20	12	35.10	35.65	4	16,506	0.02%
2019/05/13	52.9	35.51	53	35.96	35.40	-0.1	16,473	0.00%
2019/05/10	31	36.74	27	36.46	36.45	4	16,462	0.02%
2019/05/09	45.1	37.82	35	37.67	37.20	10.1	16,372	0.06%
2019/05/08	19	37.74	35	38.06	37.50	-16	16,549	-0.10%
2019/05/07	63	39.49	36	39.24	39.20	27	16,842	0.16%
2019/05/06	9	41.89	15	41.91	41.50	-6	16,539	-0.04%
2019/05/03	3	42.72	10	42.76	42.90	-7	16,507	-0.04%
2019/05/02	18	42.96	38	42.97	43.05	-20	16,608	-0.12%
2019/04/30	3	41.08	3	41.17	41.80	0	16,598	0.00%
2019/04/29	13	41.22	0	0.00	41.20	13	16,873	0.08%
2019/04/26	10	41.50	4	41.35	41.20	6	16,896	0.04%
2019/04/25	28	42.02	5	41.88	42.00	23	17,209	0.13%
2019/04/24	3	42.67	6	42.52	42.45	-3	17,234	-0.02%
2019/04/23	10	42.87	14	42.79	42.60	-4	17,276	-0.02%
2019/04/22	3	43.65	27	43.16	43.15	-24	17,522	-0.14%
2019/04/19	18	42.80	13	42.65	42.70	5	17,712	0.03%
2019/04/18	39	42.97	16	43.57	42.15	23	17,796	0.13%
2019/04/17	21	45.26	9	45.06	44.30	12	17,877	0.07%
2019/04/16	15	43.94	40	44.09	44.50	-25	17,684	-0.14%
2019/04/15	41	43.88	14	43.72	43.90	27	17,630	0.15%
2019/04/12	18	43.83	4	43.83	43.75	14	17,456	0.08%
2019/04/11	36	43.74	57	43.55	43.00	-21	17,228	-0.12%
2019/04/10	137	44.14	120	44.59	44.25	17	16,912	0.10%	大買/大賣/
2019/04/09	18	41.66	30	41.81	42.00	-12	15,995	-0.08%
2019/04/08	32	41.61	28	41.28	40.90	4	15,740	0.03%
2019/04/03	4	40.49	4	40.48	40.45	0	15,536	0.00%
2019/04/02	26	41.26	18.1	41.14	40.80	7.9	15,407	0.05%
2019/04/01	14	40.17	2	40.35	40.15	12	15,066	0.08%
2019/03/29	18	39.99	8	40.12	39.95	10	14,931	0.07%
2019/03/28	2	39.90	10	39.66	39.55	-8	14,844	-0.05%
2019/03/27	11	39.96	28	40.00	39.85	-17	14,968	-0.11%
2019/03/26	10	39.51	10	39.39	39.20	0	14,863	0.00%
2019/03/25	22	39.30	45	39.49	38.85	-23	14,975	-0.15%
2019/03/22	59	40.96	50	41.00	40.60	9	14,881	0.06%
2019/03/21	21	40.30	9	40.18	40.10	12	14,527	0.08%
2019/03/20	7	40.57	30	40.22	40.35	-23	14,483	-0.16%
2019/03/19	181	41.97	150	41.82	39.55	31	14,288	0.22%	大買/大賣/
2019/03/18	41	39.43	59.3	39.87	41.15	-18.3	13,620	-0.13%
2019/03/15	17	37.58	47.3	37.64	37.45	-30.3	13,140	-0.23%
2019/03/14	8	36.89	13	36.72	36.80	-5	12,936	-0.04%
2019/03/13	6	36.22	10	36.61	36.20	-4	13,061	-0.03%
2019/03/12	26	36.27	7	36.10	36.00	19	13,193	0.14%
2019/03/11	12.2	36.36	15	36.42	36.25	-2.9	13,291	-0.02%
2019/03/08	1	35.60	10	35.22	36.00	-9	13,536	-0.07%
2019/03/07	60.1	36.05	23	36.03	35.60	37.1	14,841	0.25%
2019/03/06	12	37.51	8	37.42	37.25	4	15,111	0.03%
2019/03/05	11	37.55	10	38.09	37.50	1	15,338	0.01%
2019/03/04	18	37.24	42	37.75	37.90	-24	15,348	-0.16%
2019/02/27	17	36.82	1	36.75	36.80	16	15,395	0.10%
2019/02/26	30	37.65	18	37.78	37.45	12	15,447	0.08%
2019/02/25	55	38.42	50	38.09	38.00	5	15,655	0.03%
2019/02/22	9	37.13	4	37.04	37.10	5	15,441	0.03%
2019/02/21	8	36.64	5	36.76	36.55	3	15,576	0.02%
2019/02/20	6	37.39	12	37.13	37.00	-6	15,698	-0.04%
2019/02/19	11	36.55	6	36.50	36.55	5	15,945	0.03%
2019/02/18	17	35.91	13	36.04	35.90	4	16,167	0.02%
2019/02/15	5	35.45	13	35.53	35.35	-8	16,495	-0.05%
2019/02/14	5	37.00	12	36.81	36.50	-7	17,457	-0.04%
2019/02/13	13	36.37	7	36.22	36.20	6	17,620	0.03%
2019/02/12	9	37.42	9	37.22	37.10	0	17,598	0.00%
2019/02/11	17	36.93	56	36.68	36.80	-39	17,833	-0.22%
2019/01/30	66	36.70	67	36.76	36.55	-1	17,875	-0.01%
2019/01/29	80	37.04	74	36.91	37.00	6	17,804	0.03%
2019/01/28	104	37.00	79	37.51	37.95	25	17,508	0.14%	大買/
2019/01/25	2	34.98	30.1	34.73	34.80	-28.1	17,053	-0.16%
2019/01/24	30	34.45	32	34.81	34.45	-2	17,031	-0.01%
2019/01/23	95	34.63	90	34.58	34.50	5	17,032	0.03%
2019/01/22	7	34.11	7	34.28	34.00	0	16,931	0.00%
2019/01/21	45	34.03	3	34.53	34.10	42	16,789	0.25%
2019/01/18	5	32.98	10	33.08	32.95	-5	16,517	-0.03%
2019/01/17	21	32.85	14	32.77	32.85	7	16,516	0.04%
2019/01/16	3	34.13	0	0.00	34.05	3	16,348	0.02%
2019/01/15	4	33.84	3	33.75	33.80	1	16,294	0.01%
2019/01/14	7.6	33.97	8	34.28	33.60	-0.4	16,235	0.00%
2019/01/11	17	34.17	7	34.54	33.60	10	15,993	0.06%
2019/01/10	23	34.68	11	34.80	34.60	12	15,728	0.08%
2019/01/09	19	35.96	10	37.30	35.35	9	15,538	0.06%
2019/01/08	11	37.02	9	37.28	37.00	2	15,237	0.01%
2019/01/07	2	37.28	4	37.21	36.70	-2	15,272	-0.01%
2019/01/04	1	35.50	0	0.00	36.50	1	15,269	0.01%
2019/01/03	7	36.55	3	36.15	36.10	4	15,382	0.03%
2019/01/02	5	35.92	6	35.68	36.10	-1	15,459	-0.01%
2018/12/28	12	35.19	8	35.14	35.35	4	15,655	0.03%
2018/12/27	2	36.85	0	0.00	36.50	2	15,552	0.01%
2018/12/26	2	37.43	11	37.11	36.20	-9	15,523	-0.06%
2018/12/25	1	36.00	1	35.90	36.05	0	15,419	0.00%
2018/12/24	16	36.40	15	36.08	36.60	1	15,423	0.01%
2018/12/22	9	36.07	6	36.19	36.00	3	15,442	0.02%
2018/12/21	2	36.05	4	35.98	36.30	-2	15,495	-0.01%
2018/12/20	27	36.32	9	36.46	35.90	18	15,428	0.12%
2018/12/19	20	38.23	12	38.13	38.15	8	15,382	0.05%
2018/12/18	21	38.92	25	38.74	38.80	-4	15,267	-0.03%
2018/12/17	6	38.58	13	38.26	37.75	-7	15,081	-0.05%
2018/12/14	11	38.93	10	39.00	38.65	1	14,964	0.01%
2018/12/13	40	38.86	30	38.63	38.90	10	14,878	0.07%
2018/12/12	26	39.85	27	39.53	39.45	-1	14,731	-0.01%
2018/12/11	28	39.83	8	39.59	39.15	20	14,594	0.14%
2018/12/10	27	39.72	25	40.28	39.50	2	14,454	0.01%
2018/12/07	24	43.28	4	43.18	42.80	20	14,188	0.14%
2018/12/06	12	44.70	25	44.64	42.55	-13	14,100	-0.09%
2018/12/05	30	46.39	14	46.10	46.45	16	13,891	0.12%
2018/12/04	17	46.93	7	46.74	46.35	10	13,879	0.07%
2018/12/03	12	46.65	23	46.65	47.25	-11	13,881	-0.08%
2018/11/30	77	46.61	76	46.42	45.55	1	13,493	0.01%
2018/11/29	69	47.46	62	47.71	47.00	7	12,082	0.06%
2018/11/28	16	44.41	19	44.75	45.30	-3	11,511	-0.03%
2018/11/27	8	42.48	13	42.42	43.15	-5	11,258	-0.04%
2018/11/26	9	41.74	11	41.77	41.40	-2	11,163	-0.02%
2018/11/23	5	42.80	1	42.80	41.90	4	10,973	0.04%
2018/11/22	47	44.40	49	43.82	42.60	-2	10,822	-0.02%
2018/11/21	23	42.88	20	43.10	43.00	3	10,409	0.03%
2018/11/20	45	42.40	42	42.52	42.80	3	10,156	0.03%
2018/11/19	25	43.02	22	42.91	41.85	3	9,861	0.03%
2018/11/16	27	43.83	38	43.02	43.00	-11	9,654	-0.11%
2018/11/15	30.1	43.12	33	43.27	42.90	-2.9	9,436	-0.03%
2018/11/14	35	44.20	35	43.48	43.00	0	9,140	0.00%
2018/11/13	94	43.09	64	44.30	44.55	30	8,732	0.34%
2018/11/12	25	40.37	42	41.57	42.35	-17	7,639	-0.22%
2018/11/09	30	39.16	30	38.59	38.50	0	7,419	0.00%
2018/11/08	18	39.23	12	39.13	39.10	6	7,418	0.08%
2018/11/07	4	35.98	4	36.25	37.15	0	7,128	0.00%
2018/11/06	2.1	35.03	3	33.85	33.80	-0.9	7,101	-0.01%
2018/11/02	4	35.29	10	35.48	35.70	-6	7,240	-0.08%
2018/11/01	17.1	34.64	19	34.70	34.90	-1.9	7,135	-0.03%
2018/10/31	5	33.60	10	33.11	33.60	-5	7,146	-0.07%
2018/10/30	15	32.82	6	32.58	32.70	9	7,060	0.13%
2018/10/29	30	31.52	30	31.72	31.70	0	6,981	0.00%
2018/10/26	1	31.15	1	32.10	31.15	0	6,938	0.00%
2018/10/25	1	31.80	10	31.90	31.70	-9	6,878	-0.13%
2018/10/24	21	34.85	19	34.63	33.40	2	6,787	0.03%
2018/10/23	11	33.69	1	33.10	33.00	10	6,567	0.15%
2018/10/22	11	32.99	13	33.23	33.80	-2	6,553	-0.03%
2018/10/19	4	31.96	4	31.98	32.20	0	6,460	0.00%
2018/10/18	0	0.00	5	31.47	31.65	-5	6,359	-0.08%
2018/10/17	1	31.80	1	31.25	31.10	0	6,306	0.00%
2018/10/16	11	31.67	11	31.90	31.85	0	6,232	0.00%
2018/10/15	4	31.56	5	32.38	32.10	-1	6,185	-0.02%
2018/10/12	12	30.63	15	31.08	31.10	-3	6,113	-0.05%
2018/10/11	12	30.50	6	31.16	30.40	6	6,168	0.10%
2018/10/09	16	34.13	17	34.10	33.75	-1	5,982	-0.02%
2018/10/08	8	35.35	2	35.70	35.50	6	5,802	0.10%
2018/10/05	12	37.61	4	38.14	38.40	8	5,547	0.14%
2018/10/04	4	39.16	1	38.80	39.05	3	5,427	0.06%
2018/10/03	2	39.05	8	39.21	38.90	-6	5,353	-0.11%
2018/10/02	3	39.62	2	40.20	39.50	1	5,297	0.02%
2018/10/01	1	39.95	1	39.90	39.90	0	5,281	0.00%
2018/09/28	2	41.15	1	40.85	40.60	1	5,253	0.02%
2018/09/27	2	41.85	10	42.45	42.20	-8	5,235	-0.15%
2018/09/26	25	43.26	25	43.08	43.05	0	5,288	0.00%
2018/09/25	5	40.35	1	40.15	40.35	4	5,267	0.08%
2018/09/21	11	40.09	10	40.20	39.90	1	5,244	0.02%
2018/09/20	12	39.72	2	40.30	39.40	10	5,200	0.19%
2018/09/19	0	0.00	5	39.78	40.05	-5	5,207	-0.10%
2018/09/18	0	0.00	2	38.93	38.50	-2	5,175	-0.04%
2018/09/17	6	39.28	0	0.00	39.30	6	5,159	0.12%
2018/09/14	0	0.00	1	39.95	40.10	-1	5,128	-0.02%
2018/09/13	3	39.35	1	39.35	39.30	2	5,096	0.04%
2018/09/12	3	38.30	0	0.00	39.30	3	5,099	0.06%
2018/09/11	8	38.46	3	38.98	38.80	5	5,147	0.10%
2018/09/10	6	38.68	3	37.97	37.20	3	5,086	0.06%
2018/09/07	5	40.52	13	40.08	39.90	-8	5,012	-0.16%
2018/09/05	3	43.58	1	43.45	43.45	2	4,887	0.04%
2018/09/04	0	0.00	1	44.35	44.35	-1	4,910	-0.02%
2018/09/03	1	43.45	0	0.00	43.45	1	4,930	0.02%
2018/08/30	4	44.38	4	44.25	44.10	0	4,956	0.00%
2018/08/29	0	0.00	4	44.66	44.65	-4	5,025	-0.08%
2018/08/28	0	0.00	2	44.35	44.40	-2	5,106	-0.04%
2018/08/27	0	0.00	3	44.25	44.10	-3	5,144	-0.06%
2018/08/24	2	43.88	0	0.00	43.55	2	5,162	0.04%
2018/08/23	6	43.75	2	43.98	44.15	4	5,221	0.08%
2018/08/22	5	44.86	8	44.03	44.35	-3	5,244	-0.06%
2018/08/21	8	42.09	4	42.35	42.05	4	5,029	0.08%
2018/08/20	9	42.71	11	42.90	42.10	-2	5,034	-0.04%
2018/08/17	0	0.00	1	44.25	43.20	-1	5,033	-0.02%
2018/08/16	5	43.14	2	43.60	43.55	3	5,097	0.06%
2018/08/15	3	43.68	4	43.79	42.85	-1	5,021	-0.02%
2018/08/14	1	46.10	5	45.67	46.15	-4	4,878	-0.08%
2018/08/13	4	46.63	3	46.92	47.05	1	4,842	0.02%
2018/08/10	13	48.00	4	48.38	47.05	9	4,764	0.19%
2018/08/09	6	51.65	1	51.90	51.60	5	4,683	0.11%
2018/08/08	0	0.00	1	52.60	52.60	-1	4,743	-0.02%
2018/08/07	15	51.92	1	52.70	52.40	14	4,823	0.29%
2018/08/03	0	0.00	2	54.80	54.80	-2	4,733	-0.04%
2018/08/02	0	0.00	2	54.65	54.00	-2	4,757	-0.04%
2018/08/01	0	0.00	5	54.60	54.60	-5	4,796	-0.10%
2018/07/31	0	0.00	5	54.90	53.90	-5	4,998	-0.10%
2018/07/30	3	54.17	6	54.27	53.90	-3	5,051	-0.06%
2018/07/27	0	0.00	7	53.80	54.80	-7	5,066	-0.14%
2018/07/26	6	53.27	1	53.40	53.20	5	5,053	0.10%
2018/07/25	1	53.40	1	53.40	53.40	0	5,193	0.00%
2018/07/23	1	54.10	3	53.40	53.40	-2	5,553	-0.04%
2018/07/20	16	54.19	1	54.00	53.70	15	5,622	0.27%
2018/07/19	3	54.27	21	53.85	53.70	-18	5,615	-0.32%
2018/07/18	9	54.43	26	54.56	55.00	-17	5,598	-0.30%
2018/07/17	6	53.05	1	52.40	52.50	5	5,448	0.09%
2018/07/16	0	0.00	1	52.90	52.80	-1	5,456	-0.02%
2018/07/13	7	51.53	5	52.80	52.80	2	5,476	0.04%
2018/07/12	0	0.00	20	51.00	51.40	-20	5,501	-0.36%
2018/07/11	20	51.15	0	0.00	51.10	20	5,609	0.36%
2018/07/09	0	0.00	84	51.85	51.90	-84	5,687	-1.48%
2018/07/06	0	0.00	8	51.70	51.70	-8	5,681	-0.14%
2018/07/05	4.2	51.64	20	51.30	51.30	-15.8	5,724	-0.28%
2018/07/04	45	51.20	4	50.83	50.60	41	5,784	0.71%
2018/07/03	57	53.62	0	0.00	52.80	57	5,779	0.99%
2018/06/28	2	56.20	0	0.00	55.80	2	6,004	0.03%
2018/06/27	0	0.00	1	57.80	56.90	-1	6,064	-0.02%
2018/06/26	9	55.87	2	55.70	56.00	7	6,129	0.11%
2018/06/25	6	56.63	0	0.00	56.60	6	6,399	0.09%
2018/06/22	0	0.00	4	56.90	56.70	-4	6,855	-0.06%
2018/06/21	5	57.50	0	0.00	56.50	5	6,885	0.07%
2018/06/20	51	57.07	42	56.89	56.90	9	6,973	0.13%
2018/06/19	13	59.26	5	59.38	59.00	8	7,225	0.11%
2018/06/15	0	0.00	3	59.27	59.30	-3	7,445	-0.04%
2018/06/14	5	59.50	0	0.00	59.50	5	7,359	0.07%
2018/06/13	2	60.10	6	60.12	59.90	-4	7,333	-0.05%
2018/06/12	18	59.32	6	59.97	59.20	12	7,402	0.16%
2018/06/11	8	59.60	0	0.00	59.60	8	7,387	0.11%
2018/06/08	4	60.40	10	60.61	60.20	-6	7,373	-0.08%
2018/06/07	7	59.70	1	59.90	59.70	6	7,417	0.08%
2018/06/06	2	61.10	5	61.00	60.60	-3	7,372	-0.04%
2018/06/05	1	59.40	4	60.10	59.90	-3	7,306	-0.04%
2018/06/04	0	0.00	1	59.20	59.20	-1	7,203	-0.01%
2018/06/01	1	58.50	11	58.70	58.50	-10	7,200	-0.14%
2018/05/31	4	58.98	11	58.62	58.60	-7	7,188	-0.10%
2018/05/30	22	58.85	21	58.69	58.50	1	7,156	0.01%
2018/05/29	1	58.50	1	58.30	58.30	0	7,114	0.00%
2018/05/28	11	59.34	6	59.33	58.60	5	7,133	0.07%
2018/05/25	0	0.00	1	58.40	58.20	-1	7,156	-0.01%
2018/05/24	1.1	59.00	8	59.19	59.10	-6.9	7,129	-0.10%
2018/05/23	9	57.42	2	57.40	57.20	7	7,063	0.10%
2018/05/22	7	58.57	3	58.87	58.10	4	7,053	0.06%
2018/05/21	0	0.00	1	58.90	58.70	-1	7,088	-0.01%
2018/05/18	4	58.63	1	58.50	58.30	3	7,084	0.04%
2018/05/17	9	60.86	12	60.58	59.50	-3	7,133	-0.04%
2018/05/16	3	59.10	0	0.00	58.40	3	6,987	0.04%
2018/05/15	2	58.35	10	58.44	57.80	-8	7,014	-0.11%
2018/05/14	1	57.10	8.1	56.50	56.80	-7.1	7,104	-0.10%
2018/05/11	3	56.80	1	57.20	56.40	2	7,124	0.03%
2018/05/10	1	56.90	0	0.00	56.50	1	7,105	0.01%
2018/05/09	10	56.79	0	0.00	56.40	10	7,127	0.14%
2018/05/08	4	57.95	3	58.43	57.50	1	7,379	0.01%
2018/05/07	9	56.62	5	56.80	56.70	4	7,288	0.05%
2018/05/04	4	59.08	3	58.87	58.50	1	7,268	0.01%
2018/05/03	7	58.59	8	58.14	58.10	-1	7,256	-0.01%
2018/05/02	10	59.85	9	58.89	58.40	1	7,308	0.01%
2018/04/30	9	58.68	6	58.40	60.50	3	7,271	0.04%
2018/04/27	7	56.99	2	58.05	55.00	5	7,150	0.07%
2018/04/26	4	58.90	1	59.50	57.40	3	7,033	0.04%
2018/04/25	1	60.70	2	60.55	60.70	-1	6,981	-0.01%
2018/04/24	0	60.70	0	0.00	60.00	0	7,009	0.00%
2018/04/23	2	61.55	1	61.40	61.20	1	7,046	0.01%
2018/04/20	1	62.10	1	61.80	62.50	0	7,074	0.00%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	0	62.30	0	0.00	61.80	0	7,038	0.00%
2018/04/17	1	63.40	1	63.70	61.80	0	7,018	0.00%
2018/04/16	1	62.40	3	62.30	62.10	-2	6,974	-0.03%
2018/04/13	5	63.64	2	63.70	63.00	3	6,967	0.04%
2018/04/12	1	63.90	0	0.00	63.60	1	7,059	0.01%
2018/04/11	1	63.80	2	63.85	63.70	-1	7,116	-0.01%
2018/04/10	10	65.20	8	65.23	64.50	2	7,222	0.03%
2018/04/09	4	67.45	7	68.94	66.50	-3	7,178	-0.04%
2018/04/03	7	67.51	7	67.44	67.60	0	7,098	0.00%
2018/04/02	28	69.31	29	68.98	67.30	-1	7,089	-0.01%
2018/03/31	3	68.27	3	67.67	68.10	0	6,997	0.00%
2018/03/30	2	67.70	2	67.05	66.30	0	6,861	0.00%
2018/03/29	2	66.30	1	67.10	66.30	1	6,865	0.01%
2018/03/28	21.1	67.63	15	67.01	66.20	6.1	6,917	0.09%
2018/03/27	4	65.48	8	66.25	67.00	-4	7,085	-0.06%
2018/03/26	3	64.00	3	63.70	63.00	0	6,669	0.00%
2018/03/23	1	63.70	0.2	64.30	63.90	0.9	6,718	0.01%
2018/03/22	23	68.92	18	68.16	66.00	5	6,790	0.07%
2018/03/21	1	65.10	6	65.00	67.60	-5	6,851	-0.07%
2018/03/15	1	61.80	2	61.95	61.80	-1	6,835	-0.01%
2018/03/14	11	62.67	13	62.42	62.30	-2	6,820	-0.03%
2018/03/13	2	62.90	2	63.10	63.00	0	6,827	0.00%
2018/03/08	1	61.20	2	61.05	61.10	-1	6,825	-0.01%
2018/03/07	1	59.90	6	60.15	60.50	-5	6,847	-0.07%
2018/03/06	2	60.55	0	0.00	60.50	2	6,860	0.03%
2018/03/05	1	61.10	0	0.00	60.50	1	6,887	0.01%
2018/03/02	1	61.00	0	61.60	61.00	1	6,868	0.01%
2018/02/27	1	61.60	0	0.00	61.00	1	6,895	0.01%
2018/02/26	4	62.35	1	62.80	62.20	3	6,970	0.04%
2018/02/23	2	62.50	0	0.00	62.50	2	7,025	0.03%
2018/02/22	1	62.20	0	0.00	62.00	1	7,022	0.01%
2018/02/21	1	62.10	1	62.10	63.00	0	7,023	0.00%
2018/02/12	1	60.20	0	0.00	59.90	1	6,981	0.01%
2018/02/09	4	59.10	1	58.30	60.00	3	7,002	0.04%
2018/02/08	8	62.33	5	63.00	62.10	3	6,923	0.04%
2018/02/07	3	63.37	1	63.50	63.50	2	6,972	0.03%
2018/02/06	5	62.88	7	63.86	62.30	-2	6,922	-0.03%
2018/02/05	7	68.69	1	68.50	68.60	6	6,841	0.09%
2018/02/02	1	70.60	3	70.40	70.60	-2	6,869	-0.03%
2018/02/01	4	71.15	1	71.50	70.50	3	6,928	0.04%
2018/01/31	10	73.28	6	73.43	71.00	4	6,891	0.06%
2018/01/30	0	0.00	2	71.20	71.40	-2	6,613	-0.03%
2018/01/29	3	70.43	3	69.93	70.20	0	6,547	0.00%
2018/01/26	0	0.00	5	69.00	69.30	-5	6,519	-0.08%
2018/01/25	9	69.24	6	68.95	68.60	3	6,529	0.05%
2018/01/24	13	69.66	10	69.70	69.20	3	6,512	0.05%
2018/01/23	0	0.00	15	70.20	69.50	-15	6,482	-0.23%
2018/01/22	0	0.00	10	71.40	71.20	-10	6,471	-0.15%
2018/01/19	3	71.50	0	0.00	71.10	3	6,489	0.05%
2018/01/18	0	0.00	1	73.20	72.00	-1	6,477	-0.02%
2018/01/17	1	72.50	4	72.85	73.00	-3	6,488	-0.05%
2018/01/16	3	72.63	1	72.80	72.60	2	6,478	0.03%
2018/01/15	1	72.30	0	0.00	71.80	1	6,461	0.02%
2018/01/12	1	71.10	2	71.15	71.30	-1	6,496	-0.02%
2018/01/11	0	70.30	0	0.00	70.20	0	6,582	0.00%
2018/01/09	2	72.35	1	72.30	72.30	1	6,799	0.01%
2018/01/08	15	73.73	29	73.41	72.00	-14	6,845	-0.20%
2018/01/05	33	75.74	8	75.39	75.20	25	6,877	0.36%
2018/01/04	2	76.00	3	76.17	75.60	-1	6,877	-0.01%
2018/01/03	2.2	74.85	0	0.00	74.20	2.2	6,916	0.03%
2018/01/02	43	73.92	45	73.80	73.90	-2	6,985	-0.03%