宏達電 (2498)-新光-桃園券商分點個股進出

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▼0.80%
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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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	12	42.94	4	43.35	42.95	8	8,400	0.10%
2024/11/19	0	0.00	1	43.45	43.30	-1	8,411	-0.01%
2024/11/18	4.1	42.70	33	42.75	42.85	-28.9	8,411	-0.34%
2024/11/15	0	0.00	0	44.05	42.95	0	8,400	0.00%
2024/11/14	24.1	42.70	0	0.00	42.50	24.1	8,377	0.29%
2024/11/13	5.1	44.34	1.3	44.20	43.90	3.8	8,331	0.05%
2024/11/12	3	45.03	9	45.09	44.75	-6	8,351	-0.07%
2024/11/11	14	43.87	35	44.75	45.10	-21	8,344	-0.25%
2024/11/08	25.5	44.68	5	44.53	44.35	20.5	8,338	0.25%
2024/11/07	3	44.83	25.1	44.72	44.95	-22.1	8,390	-0.26%
2024/11/06	22.1	44.24	24	43.82	43.80	-1.9	8,412	-0.02%
2024/11/05	23	44.06	0.1	44.60	44.10	22.9	8,453	0.27%
2024/11/04	37.1	43.14	25	43.66	43.55	12.1	8,560	0.14%
2024/11/01	18.2	42.99	26	42.94	43.10	-7.8	8,647	-0.09%
2024/10/30	24.2	44.39	27	44.02	44.00	-2.8	8,625	-0.03%
2024/10/29	31	44.78	0	0.00	44.30	31	8,670	0.36%
2024/10/28	28	45.34	48	45.16	45.70	-20	8,623	-0.23%
2024/10/25	22.1	45.89	21.7	45.62	45.60	0.4	8,590	0.00%
2024/10/24	30.2	46.87	23	46.42	45.85	7.2	8,579	0.08%
2024/10/23	5.3	47.94	22.1	48.86	47.60	-16.8	8,427	-0.20%
2024/10/22	35.1	47.86	23	48.04	47.90	12.1	8,331	0.15%
2024/10/21	21.2	48.43	6	48.34	48.00	15.2	8,363	0.18%
2024/10/18	2	48.42	19	48.97	48.40	-17	8,356	-0.20%
2024/10/17	0	0.00	1.3	48.73	48.65	-1.3	8,247	-0.02%
2024/10/16	34.3	48.04	10	48.24	47.80	24.3	8,203	0.30%
2024/10/15	24	48.36	31	48.71	48.60	-7	8,126	-0.09%
2024/10/14	23	47.42	24	47.66	47.65	-1	8,029	-0.01%
2024/10/11	5.1	48.20	25.2	47.97	47.50	-20.2	8,014	-0.25%
2024/10/09	34.1	48.93	33.5	48.37	48.20	0.6	7,955	0.01%
2024/10/08	53.3	50.12	30.4	49.66	49.70	22.9	7,827	0.29%
2024/10/07	56.3	51.52	36.1	51.31	51.50	20.2	7,596	0.27%
2024/10/04	180.9	53.70	144.5	53.63	52.00	36.3	7,325	0.50%	大買/大賣/
2024/10/01	59.5	49.26	201.8	50.71	52.00	-142.3	6,000	-2.37%	大賣/鉅額交易
2024/09/30	63	47.28	40.7	47.32	47.35	22.3	5,144	0.43%
2024/09/27	12	44.83	13	45.21	45.25	-1	4,849	-0.02%
2024/09/26	7	45.16	9.5	45.07	44.20	-2.5	4,852	-0.05%
2024/09/25	4	44.06	27	44.60	44.00	-23	4,798	-0.48%
2024/09/24	28	44.18	23	44.03	44.00	5	4,800	0.10%
2024/09/23	23	44.75	0	0.00	44.50	23	4,824	0.48%
2024/09/20	8	45.30	32	45.73	44.65	-24	4,885	-0.49%
2024/09/19	15	44.84	13.1	45.28	45.25	1.9	4,917	0.04%
2024/09/18	31	45.94	4	46.69	44.80	27	5,096	0.53%
2024/09/16	6.1	45.32	7	45.68	45.65	-0.9	5,570	-0.02%
2024/09/13	14	44.33	57.1	45.45	45.45	-43.1	5,934	-0.73%
2024/09/12	8	44.11	31	44.06	44.15	-23	5,920	-0.39%
2024/09/11	19	43.19	19	43.33	43.40	0	5,950	0.00%
2024/09/10	26.3	43.54	3	43.65	42.45	23.3	5,973	0.39%
2024/09/09	22	43.52	23	43.92	43.90	-1	5,992	-0.02%
2024/09/06	1	44.55	4	44.40	44.55	-3	6,028	-0.05%
2024/09/05	19	43.96	4	44.31	44.15	15	6,108	0.25%
2024/09/04	7.1	42.16	4	42.28	42.05	3.1	6,165	0.05%
2024/09/03	1.1	43.98	5	44.07	43.95	-3.9	6,438	-0.06%
2024/09/02	3	44.62	0	0.00	44.45	3	6,454	0.05%
2024/08/29	2	44.53	1	44.15	44.65	1	6,511	0.02%
2024/08/28	8.1	45.54	5.1	45.00	45.00	3.1	6,511	0.05%
2024/08/27	13	45.10	11	45.20	45.50	2	6,648	0.03%
2024/08/26	13.1	45.30	12	45.42	45.50	1.1	6,654	0.02%
2024/08/23	3.1	43.81	2	43.95	43.95	1.1	6,633	0.02%
2024/08/22	1	43.85	0	0.00	44.30	1	6,625	0.02%
2024/08/21	2	42.93	1	43.40	42.95	1	6,599	0.02%
2024/08/20	2.5	42.66	2	42.58	42.70	0.5	6,590	0.01%
2024/08/19	4	41.94	3.1	42.05	42.05	0.9	6,592	0.01%
2024/08/16	3	42.00	0	0.00	42.10	3	6,599	0.05%
2024/08/15	1	41.25	0	0.00	41.25	1	6,589	0.02%
2024/08/14	3	40.73	11	40.77	40.80	-8	6,580	-0.12%
2024/08/13	7.1	39.55	5	39.77	39.75	2.1	6,536	0.03%
2024/08/12	4.1	39.55	5	39.45	39.50	-0.9	6,531	-0.01%
2024/08/09	9	39.79	8	40.18	38.75	1	6,522	0.02%
2024/08/08	12.3	38.56	10	39.02	39.05	2.3	6,439	0.04%
2024/08/07	21.1	38.39	22	38.84	39.45	-0.9	6,441	-0.01%
2024/08/06	38	38.26	49	37.33	37.80	-11	6,471	-0.17%
2024/08/05	13.2	40.02	4	39.61	38.70	9.2	6,337	0.14%
2024/08/02	12	43.45	55	43.18	42.95	-43	6,230	-0.69%
2024/08/01	18	44.16	7	44.90	45.00	11	6,201	0.18%
2024/07/31	2	44.38	2.1	43.01	44.05	-0.1	6,132	0.00%
2024/07/30	53	42.48	2	42.28	43.20	51	6,085	0.84%
2024/07/29	0.1	43.41	41	42.77	42.30	-40.9	6,086	-0.67%
2024/07/26	5	43.27	2	43.40	43.25	3	6,074	0.05%
2024/07/23	10.1	44.42	31	44.26	44.35	-20.9	6,090	-0.34%
2024/07/22	30.3	44.04	31	44.22	43.90	-0.7	6,083	-0.01%
2024/07/19	24	45.56	6	45.25	45.10	18	6,045	0.30%
2024/07/18	15.1	45.74	29.1	46.05	46.15	-14	5,992	-0.23%
2024/07/17	7	46.36	5	46.29	46.10	2	5,951	0.03%
2024/07/16	30	46.76	5	46.86	46.45	25	5,984	0.42%
2024/07/15	11.1	46.05	5	46.38	45.80	6.1	5,987	0.10%
2024/07/12	9	46.95	4	46.85	46.90	5	5,959	0.08%
2024/07/11	19	46.97	18	46.83	46.70	1	5,934	0.02%
2024/07/10	14	47.48	27	47.94	47.15	-13	5,978	-0.22%
2024/07/09	32.4	46.72	12	46.84	46.80	20.4	5,931	0.34%
2024/07/08	30	47.84	12	48.33	47.50	18	5,888	0.31%
2024/07/05	21	48.37	16.6	47.31	48.00	4.4	5,851	0.08%
2024/07/04	2	45.90	22.3	45.55	45.90	-20.3	5,656	-0.36%
2024/07/03	9.2	45.18	15	45.35	45.45	-5.8	5,681	-0.10%
2024/07/02	28.2	45.23	6	45.38	45.20	22.2	5,655	0.39%
2024/07/01	2.3	45.94	2	45.85	45.70	0.3	5,620	0.01%
2024/06/28	0	46.70	3	46.58	46.15	-3	5,614	-0.05%
2024/06/27	1.2	46.00	1	46.05	45.95	0.2	5,624	0.00%
2024/06/26	14.4	47.19	37	47.08	46.60	-22.6	5,580	-0.41%
2024/06/25	11	47.47	18	47.55	47.55	-7	5,513	-0.13%
2024/06/24	63.2	48.35	32	48.41	47.50	31.2	5,451	0.57%
2024/06/21	62.5	49.08	45.4	49.34	49.25	17.1	5,313	0.32%
2024/06/20	43.1	47.69	24	47.84	48.05	19.1	4,903	0.39%
2024/06/19	1	45.40	1	45.50	45.40	0	4,535	0.00%
2024/06/18	3	45.90	2	46.35	45.70	1	4,530	0.02%
2024/06/17	2	46.00	1	46.20	46.05	1	4,514	0.02%
2024/06/14	17	45.90	12	45.27	45.20	5	4,460	0.11%
2024/06/13	6	45.18	5	45.63	45.20	1	4,407	0.02%
2024/06/12	5	45.20	4	45.36	45.65	1	4,312	0.02%
2024/06/11	17	45.97	6	45.41	45.40	11	4,227	0.26%
2024/06/07	32	46.19	42	45.73	46.15	-10	4,145	-0.24%
2024/06/06	15	43.02	1.1	43.32	42.85	13.9	3,858	0.36%
2024/06/05	6	43.57	5	43.89	43.15	1	3,841	0.03%
2024/06/04	0	43.80	2	43.80	43.70	-2	3,945	-0.05%
2024/06/03	1	43.85	0	0.00	44.00	1	4,003	0.03%
2024/05/31	6	43.94	28	44.71	43.60	-22	4,148	-0.53%
2024/05/30	5	43.38	5	43.36	43.15	0	4,029	0.00%
2024/05/29	9	43.80	10	43.78	43.30	-1	4,067	-0.02%
2024/05/28	5	43.18	3	43.37	43.40	2	4,037	0.05%
2024/05/27	1.7	42.58	8.3	43.05	43.30	-6.6	4,072	-0.16%
2024/05/24	3.1	41.97	2	41.90	42.05	1.1	4,234	0.03%
2024/05/23	4.3	42.83	0	0.00	42.50	4.3	4,241	0.10%
2024/05/22	1	43.50	1.1	43.04	43.50	-0.1	4,278	0.00%
2024/05/21	2.1	42.73	1	43.60	42.70	1.1	4,302	0.02%
2024/05/20	2	43.48	5	43.46	43.40	-3	4,363	-0.07%
2024/05/17	1	43.20	3	43.12	43.20	-2	4,402	-0.05%
2024/05/16	1	43.24	2	42.88	43.25	-1	4,424	-0.02%
2024/05/15	5	42.70	6.1	42.70	42.60	-1.1	4,435	-0.02%
2024/05/14	3	42.27	6.5	42.44	42.25	-3.4	4,440	-0.08%
2024/05/13	9	42.24	1.1	41.95	42.00	7.9	4,541	0.17%
2024/05/10	12.1	40.81	12	41.18	41.60	0	4,543	0.00%
2024/05/09	2	42.00	0	0.00	41.60	2	4,525	0.04%
2024/05/08	2.3	42.00	2.1	41.79	42.45	0.2	4,553	0.01%
2024/05/07	4.7	41.81	2	42.03	42.00	2.7	4,588	0.06%
2024/05/06	0	43.00	1	43.15	42.80	-1	4,583	-0.02%
2024/05/03	0.1	42.95	1	43.20	42.85	-0.9	4,605	-0.02%
2024/05/02	0	43.10	0	43.10	42.65	0	4,628	0.00%
2024/04/30	2	42.88	1	43.40	42.65	1	4,710	0.02%
2024/04/29	2	43.40	1	43.05	43.40	1	4,755	0.02%
2024/04/26	3	42.05	8	42.06	42.05	-5	4,783	-0.10%
2024/04/25	1.2	41.83	0	0.00	41.70	1.2	4,837	0.02%
2024/04/24	0	0.00	1	42.40	42.40	-1	4,880	-0.02%
2024/04/23	0	41.80	3	41.97	42.15	-3	4,994	-0.06%
2024/04/22	1	41.40	4	42.32	41.45	-3	5,075	-0.06%
2024/04/19	8.4	41.73	5.3	42.43	41.45	3.1	5,086	0.06%
2024/04/18	4.5	42.50	3	42.78	43.25	1.5	5,124	0.03%
2024/04/17	7.4	43.08	0.8	43.35	42.80	6.6	5,293	0.13%
2024/04/16	21.9	43.92	1.1	43.32	42.90	20.8	5,669	0.37%
2024/04/15	9	45.32	3	45.95	45.15	6	6,724	0.09%
2024/04/12	6.1	46.15	11	46.29	46.05	-4.9	7,381	-0.07%
2024/04/11	9.1	45.75	1	45.60	45.55	8.1	7,361	0.11%
2024/04/10	1.2	46.44	2.3	46.77	46.40	-1.1	7,393	-0.01%
2024/04/09	13.5	46.50	4	46.78	46.65	9.5	7,483	0.13%
2024/04/08	1.2	47.16	1	47.45	47.45	0.2	7,516	0.00%
2024/04/03	14	46.82	1	47.20	47.20	13	7,548	0.17%
2024/04/02	2	47.50	3	47.85	47.50	-1	7,602	-0.01%
2024/04/01	12	47.72	0	0.00	48.25	12	7,772	0.15%
2024/03/29	2	47.58	12	47.65	47.20	-10	7,874	-0.13%
2024/03/28	2	47.53	1	47.50	47.65	1	8,335	0.01%
2024/03/27	2	47.75	2	48.33	47.65	0	8,601	0.00%
2024/03/26	6.1	47.66	8	47.96	47.85	-1.9	8,590	-0.02%
2024/03/25	36	48.14	36	48.87	48.00	0	8,579	0.00%
2024/03/22	9	46.78	24.8	47.20	47.45	-15.8	8,472	-0.19%
2024/03/21	7	46.77	11	46.89	47.05	-4	8,556	-0.05%
2024/03/20	4	45.78	1	45.70	46.00	3	8,743	0.03%
2024/03/19	2.2	45.55	2	45.73	45.65	0.2	9,139	0.00%
2024/03/15	12.5	45.33	1	45.50	45.15	11.5	9,180	0.12%
2024/03/14	8	45.84	12.3	45.64	45.50	-4.3	9,179	-0.05%
2024/03/13	8.3	46.20	2	46.95	45.90	6.3	9,195	0.07%
2024/03/12	1.2	47.13	7	46.79	47.25	-5.8	9,209	-0.06%
2024/03/11	0	46.25	0.3	46.35	46.20	-0.2	9,198	0.00%
2024/03/08	16.4	46.02	14	46.45	45.90	2.4	9,224	0.03%
2024/03/07	22.2	47.06	21.3	47.93	47.00	0.9	9,146	0.01%
2024/03/06	60.6	47.24	53	47.21	47.10	7.6	9,092	0.08%
2024/03/05	17	49.02	3	49.55	48.90	14	8,969	0.16%
2024/03/04	6	49.26	8	49.49	49.20	-2	8,958	-0.02%
2024/03/01	6.1	48.93	4	49.24	48.95	2.1	8,982	0.02%
2024/02/29	3.4	48.79	5.5	49.04	48.75	-2.1	8,985	-0.02%
2024/02/27	13	49.48	13.3	50.13	48.60	-0.3	9,009	0.00%
2024/02/26	0	48.58	1	48.60	49.00	-1	8,870	-0.01%
2024/02/23	4.5	48.83	2	48.98	48.50	2.5	8,971	0.03%
2024/02/22	2.5	49.17	1	49.35	49.00	1.5	8,973	0.02%
2024/02/21	3.1	49.49	4.2	49.72	49.55	-1.1	9,009	-0.01%
2024/02/20	13.7	49.82	7	50.14	49.20	6.7	9,182	0.07%
2024/02/19	28	50.11	4	50.00	50.00	24	9,162	0.26%
2024/02/16	4	49.56	7.1	49.84	50.00	-3.1	9,254	-0.03%
2024/02/15	19	48.94	6	49.13	49.35	13	9,323	0.14%
2024/02/05	22.4	49.32	3	48.95	49.05	19.4	9,356	0.21%
2024/02/02	5	50.90	7.9	50.32	50.00	-2.9	9,286	-0.03%
2024/02/01	0	0.00	4.2	50.55	50.70	-4.2	9,271	-0.05%
2024/01/31	6	49.28	2	49.78	49.10	4	9,321	0.04%
2024/01/30	5.1	49.70	1	50.49	49.50	4.1	9,409	0.04%
2024/01/29	2.6	49.96	4.1	50.52	50.50	-1.5	9,445	-0.02%
2024/01/26	1.3	50.03	6	49.99	50.00	-4.7	9,673	-0.05%
2024/01/25	7.4	50.98	4	51.40	50.50	3.4	9,699	0.04%
2024/01/24	4.2	51.74	9	52.09	51.40	-4.9	9,681	-0.05%
2024/01/23	22.5	51.45	8	52.20	51.70	14.5	9,628	0.15%
2024/01/22	2	51.20	0.3	51.50	51.50	1.7	9,589	0.02%
2024/01/19	24	50.43	3.8	50.13	50.30	20.3	9,606	0.21%
2024/01/18	16	50.17	1	50.19	50.40	15	9,580	0.16%
2024/01/17	21.4	49.54	23	49.71	49.15	-1.6	9,534	-0.02%
2024/01/16	34.6	50.49	39.1	50.35	50.30	-4.5	9,430	-0.05%
2024/01/15	23.1	51.57	19	51.96	51.30	4.1	9,357	0.04%
2024/01/12	39.3	51.82	34	51.77	51.60	5.3	9,351	0.06%
2024/01/11	12.3	52.62	16	52.48	52.10	-3.7	9,297	-0.04%
2024/01/10	44.3	52.99	30	52.33	52.20	14.3	9,242	0.15%
2024/01/09	169	54.61	151.2	54.66	54.70	17.8	8,994	0.20%	大買/大賣/
2024/01/08	12.3	53.07	43.3	53.32	52.90	-31	7,866	-0.39%
2024/01/05	1.3	48.92	1	49.20	48.90	0.3	7,192	0.00%
2024/01/04	18.8	48.84	3	48.85	48.65	15.8	7,219	0.22%
2024/01/03	13.4	49.52	7	49.54	49.40	6.4	7,236	0.09%
2024/01/02	22.8	51.32	23	51.27	50.70	-0.2	7,178	0.00%
2023/12/29	4.8	51.69	5	51.70	51.30	-0.2	7,236	0.00%
2023/12/28	11.1	51.84	9	52.13	51.60	2.1	7,246	0.03%
2023/12/27	17.2	52.46	28	52.40	52.10	-10.8	7,194	-0.15%
2023/12/26	22.1	51.75	13	51.68	51.50	9.1	7,015	0.13%
2023/12/25	71.4	53.18	85.2	53.21	52.00	-13.8	6,901	-0.20%
2023/12/22	27.1	51.22	45.1	51.26	51.20	-18	6,432	-0.28%
2023/12/20	1.3	49.44	1	48.95	49.55	0.3	6,172	0.00%
2023/12/19	12.6	48.51	5.7	48.77	48.65	6.9	6,148	0.11%
2023/12/18	9.5	49.77	11	49.57	49.25	-1.5	6,148	-0.02%
2023/12/15	27.3	51.18	19	50.64	50.80	8.3	6,065	0.14%
2023/12/14	68.5	51.51	60	51.64	52.00	8.5	5,873	0.14%
2023/12/13	2.2	48.35	1	48.65	48.30	1.2	5,425	0.02%
2023/12/12	1.1	48.31	1	49.10	48.30	0.1	5,435	0.00%
2023/12/11	2.1	49.14	0	0.00	48.70	2.1	5,466	0.04%
2023/12/08	3.1	48.95	2	49.27	48.85	1.1	5,475	0.02%
2023/12/07	4.1	48.77	3	49.43	48.40	1.1	5,460	0.02%
2023/12/06	1	48.85	2	49.10	48.90	-1	5,428	-0.02%
2023/12/05	6	49.35	0	0.00	49.20	6	5,435	0.11%
2023/12/04	1	49.75	9	49.86	49.75	-8	5,473	-0.15%
2023/12/01	3	49.60	6	49.62	49.45	-3	5,453	-0.06%
2023/11/30	1.1	50.17	2	50.25	50.20	-0.9	5,414	-0.02%
2023/11/29	13.1	49.92	7	49.87	49.65	6.1	5,370	0.11%
2023/11/28	18.2	49.85	19	49.89	50.00	-0.8	5,348	-0.01%
2023/11/27	6	48.66	2	49.13	48.45	4	5,299	0.08%
2023/11/24	5	49.01	4	49.05	49.05	1	5,291	0.02%
2023/11/23	3.2	50.36	7	50.23	50.10	-3.9	5,249	-0.07%
2023/11/22	14.1	50.23	18	50.30	50.00	-3.9	5,226	-0.07%
2023/11/21	4	49.06	3	49.20	49.30	1	5,125	0.02%
2023/11/20	17	49.19	3	49.40	49.15	14	5,091	0.28%
2023/11/17	41.1	49.28	44	49.45	49.45	-2.9	5,037	-0.06%
2023/11/15	11	48.28	14	47.94	48.00	-3	4,817	-0.06%
2023/11/14	21	47.34	35	47.26	47.20	-14	4,728	-0.30%
2023/11/13	22	46.77	12	46.88	46.75	10	4,668	0.21%
2023/11/10	5	46.11	5	46.21	45.90	0	4,645	0.00%
2023/11/09	3	46.35	1	46.50	46.30	2	4,668	0.04%
2023/11/08	15.1	46.78	18.4	47.15	47.40	-3.4	4,731	-0.07%
2023/11/07	4.4	46.39	1	47.10	46.05	3.4	4,652	0.07%
2023/11/06	9	47.70	9	48.04	48.10	0	4,602	0.00%
2023/11/03	25	47.29	26.1	47.07	47.40	-1.1	4,549	-0.02%
2023/11/02	21	45.92	6	45.78	45.85	15	4,356	0.34%
2023/11/01	1	44.85	37	44.12	44.75	-36	4,470	-0.81%
2023/10/31	6.1	44.53	1	45.85	44.10	5.1	4,598	0.11%
2023/10/30	4	45.99	4	46.26	45.75	0	4,807	0.00%
2023/10/27	4	46.84	5	46.68	46.00	-1	4,872	-0.02%
2023/10/26	2.1	45.68	0	0.00	45.15	2.1	4,880	0.04%
2023/10/25	1	46.60	3	46.37	46.60	-2	4,945	-0.04%
2023/10/24	6	45.46	7	45.24	45.70	-1	5,041	-0.02%
2023/10/23	3	45.57	6	45.35	45.30	-3	5,087	-0.06%
2023/10/20	4.1	45.35	1	45.65	45.70	3.1	5,146	0.06%
2023/10/19	2	45.85	1	46.10	45.85	1	5,182	0.02%
2023/10/18	11.2	46.61	9	46.27	46.60	2.2	5,274	0.04%
2023/10/17	24	48.47	12	49.67	48.10	12	5,172	0.23%
2023/10/16	1	49.05	0	0.00	49.05	1	5,121	0.02%
2023/10/13	4	49.80	4	50.08	50.10	0	5,240	0.00%
2023/10/12	1	50.30	16	50.24	50.30	-15	5,366	-0.28%
2023/10/11	5	49.19	2	50.95	49.25	3	5,491	0.06%
2023/10/06	6	49.57	9	49.98	49.65	-3	5,673	-0.05%
2023/10/05	6	50.25	17.2	50.26	50.30	-11.2	6,014	-0.19%
2023/10/04	5.3	47.59	0	0.00	47.45	5.3	6,175	0.09%
2023/10/03	1.2	49.36	20.4	49.04	48.75	-19.2	6,183	-0.31%
2023/10/02	0	0.00	46.6	49.01	49.10	-46.6	6,297	-0.74%
2023/09/28	5	48.46	3	48.53	48.10	2	6,410	0.03%
2023/09/27	4	48.85	0	0.00	48.60	4	6,431	0.06%
2023/09/26	0	48.98	3	48.72	48.65	-3	6,496	-0.05%
2023/09/25	2	49.95	4	49.70	49.45	-2	6,506	-0.03%
2023/09/22	3	49.32	3.3	48.99	49.65	-0.3	6,536	0.00%
2023/09/21	1.4	48.52	4	48.45	48.45	-2.6	6,600	-0.04%
2023/09/20	3	49.32	1	49.60	49.20	2	6,605	0.03%
2023/09/19	2	49.50	1	50.66	49.45	1	6,662	0.01%
2023/09/18	1.1	50.50	0	0.00	50.50	1.1	6,695	0.02%
2023/09/15	2	50.40	4	50.75	50.40	-2	6,888	-0.03%
2023/09/14	2	50.70	0	0.00	50.90	2	6,926	0.03%
2023/09/13	7	49.41	2	49.67	49.50	5	6,999	0.07%
2023/09/12	3	49.75	21	50.20	49.80	-18	7,080	-0.25%
2023/09/11	26	49.72	22	49.36	49.30	4	7,089	0.06%
2023/09/08	26	50.20	4	50.68	50.10	22	7,114	0.31%
2023/09/06	4	52.05	1	53.20	51.80	3	7,155	0.04%
2023/09/05	2	53.00	1	52.50	53.00	1	7,188	0.01%
2023/09/04	0	0.00	1	52.90	52.70	-1	7,287	-0.01%
2023/09/01	1	52.10	1	52.50	52.10	0	7,380	0.00%
2023/08/31	7	52.89	1.4	53.13	52.80	5.7	7,669	0.07%
2023/08/30	11	52.50	4	52.20	52.50	7	8,030	0.09%
2023/08/29	1	51.80	10	51.31	51.80	-9	8,139	-0.11%
2023/08/28	1.1	50.99	0	0.00	50.40	1.1	8,214	0.01%
2023/08/25	1	51.10	3	51.07	51.10	-2	8,264	-0.02%
2023/08/24	2.1	51.00	3	51.93	51.10	-1	8,394	-0.01%
2023/08/23	1	51.40	3.8	51.28	51.50	-2.8	8,696	-0.03%
2023/08/22	2	51.50	3	52.00	50.70	-1	8,767	-0.01%
2023/08/21	1	51.20	3	51.27	51.20	-2	8,833	-0.02%
2023/08/18	5	50.98	3	50.67	50.70	2	8,856	0.02%
2023/08/17	19	50.92	1.3	50.66	51.00	17.7	8,893	0.20%
2023/08/16	5.7	49.51	6	49.45	50.40	-0.3	8,956	0.00%
2023/08/15	1	50.10	2	49.75	50.00	-1	8,958	-0.01%
2023/08/14	6.1	49.27	13.5	49.26	49.10	-7.4	9,137	-0.08%
2023/08/11	8	50.25	1	50.00	50.10	7	9,121	0.08%
2023/08/10	0.5	50.70	1.5	50.63	50.50	-1	9,128	-0.01%
2023/08/09	4	51.95	2	52.15	51.90	2	9,074	0.02%
2023/08/08	12.1	51.63	10	51.80	51.90	2.1	9,086	0.02%
2023/08/07	3	49.98	11	50.37	52.30	-8	9,133	-0.09%
2023/08/04	13.2	51.61	71.2	51.17	51.10	-58	9,024	-0.64%
2023/08/02	14.5	53.15	28	53.28	52.50	-13.5	8,926	-0.15%
2023/08/01	3.1	55.87	3	56.30	55.60	0.1	8,713	0.00%
2023/07/31	7	55.96	30	56.10	55.80	-23	8,672	-0.27%
2023/07/28	34	56.25	12	56.13	56.00	22	8,619	0.26%
2023/07/27	3	56.27	12	56.52	57.20	-9	8,602	-0.11%
2023/07/26	8.1	55.88	9	55.94	55.50	-0.9	8,529	-0.01%
2023/07/25	6	56.05	7	56.03	55.70	-1	8,563	-0.01%
2023/07/24	9.1	56.76	5	56.52	56.30	4.1	8,609	0.05%
2023/07/21	17.1	57.40	16.2	57.65	57.80	0.9	8,621	0.01%
2023/07/20	11.1	56.35	10.2	56.58	57.00	0.9	8,657	0.01%
2023/07/19	14.7	56.23	6	56.32	55.60	8.7	8,690	0.10%
2023/07/18	39.2	58.06	37	57.29	56.70	2.2	8,788	0.03%
2023/07/17	19.1	58.09	107	58.22	58.50	-87.9	8,914	-0.99%	大賣/
2023/07/14	39.1	58.92	39.4	59.03	58.80	-0.3	8,991	0.00%
2023/07/13	48	58.90	52	59.24	58.40	-4	8,953	-0.04%
2023/07/12	64.1	58.83	70.1	58.75	57.70	-6	8,770	-0.07%
2023/07/11	102	57.71	89	57.62	58.00	13	8,506	0.15%	大買/
2023/07/10	16	55.85	22	55.73	55.30	-6	8,312	-0.07%
2023/07/07	55.2	56.20	33	56.10	55.90	22.2	8,305	0.27%
2023/07/06	15	57.32	38	57.71	56.80	-23	8,385	-0.27%
2023/07/05	47	57.04	24	56.85	56.80	23	8,668	0.27%
2023/07/04	24	56.93	30	57.20	57.20	-6	9,133	-0.07%
2023/07/03	26.3	57.35	9.5	57.50	57.10	16.8	9,220	0.18%
2023/06/30	12.1	56.88	15	57.17	57.10	-2.9	9,320	-0.03%
2023/06/29	13.2	57.28	11	57.34	57.00	2.2	9,382	0.02%
2023/06/28	18	56.41	11.2	56.49	56.40	6.8	9,417	0.07%
2023/06/27	20	57.22	6	56.79	56.40	14	9,657	0.15%
2023/06/26	24.4	57.60	12	57.70	57.40	12.4	9,898	0.13%
2023/06/21	10	58.51	9	58.59	58.70	1	10,018	0.01%
2023/06/20	4	58.82	11.4	58.80	58.70	-7.4	9,944	-0.07%
2023/06/19	33.4	59.59	32	58.95	58.90	1.4	10,023	0.01%
2023/06/16	21.2	60.18	20	60.60	60.50	1.2	10,044	0.01%
2023/06/15	22	60.21	47	60.35	60.20	-25	10,095	-0.25%
2023/06/14	5.2	60.40	3	61.13	60.20	2.2	10,260	0.02%
2023/06/13	3	60.97	6	61.00	61.00	-3	10,510	-0.03%
2023/06/12	3.1	60.27	8.1	59.82	60.20	-5	10,964	-0.05%
2023/06/09	32	61.16	3	60.80	60.40	29	11,189	0.26%
2023/06/08	12	60.74	2	60.85	60.40	10	11,507	0.09%
2023/06/07	7	61.74	39.1	61.79	62.00	-32.1	11,855	-0.27%
2023/06/06	63	61.68	40	61.27	61.00	23	12,463	0.18%
2023/06/05	78.1	64.48	88.1	64.46	63.60	-10	12,483	-0.08%
2023/06/02	24	62.85	29	62.74	62.90	-5	12,292	-0.04%
2023/06/01	23	62.05	44.1	62.32	62.40	-21.1	12,408	-0.17%
2023/05/31	19	61.95	2	62.20	61.80	17	12,681	0.13%
2023/05/30	4	61.80	38	61.93	61.80	-34	13,018	-0.26%
2023/05/29	44	61.53	45	61.33	61.50	-1	13,433	-0.01%
2023/05/26	8	58.65	4.1	58.97	58.40	3.9	13,751	0.03%
2023/05/25	15	59.68	9	60.18	59.40	6	14,297	0.04%
2023/05/24	2	59.60	2	59.60	59.60	0	14,541	0.00%
2023/05/23	3	60.07	1	60.50	60.10	2	15,234	0.01%
2023/05/22	2	60.00	5	60.02	60.30	-3	15,543	-0.02%
2023/05/19	28	58.90	6	59.18	59.00	22	15,668	0.14%
2023/05/18	7.1	59.37	21	59.66	58.90	-13.9	15,860	-0.09%
2023/05/17	5	58.14	10	58.11	58.40	-5	16,248	-0.03%
2023/05/16	4.2	57.50	0	0.00	57.60	4.2	16,400	0.03%
2023/05/15	4	56.75	0	0.00	56.60	4	16,607	0.02%
2023/05/12	3	56.53	3	56.33	57.20	0	17,142	0.00%
2023/05/11	14	56.90	13	57.42	56.00	1	17,695	0.01%
2023/05/10	5	57.40	6	56.58	57.50	-1	18,116	-0.01%
2023/05/09	27	56.76	44	56.85	56.80	-17	18,824	-0.09%
2023/05/08	32	57.41	8	57.71	57.40	24	19,949	0.12%
2023/05/05	6	57.13	107	57.26	57.30	-101	21,816	-0.46%	大賣/鉅額交易
2023/05/04	26	56.78	25	56.79	56.80	1	22,378	0.00%
2023/05/03	44	56.65	16	56.69	56.50	28	22,607	0.12%
2023/05/02	17.2	57.25	16	57.31	57.50	1.2	22,964	0.01%
2023/04/28	24.3	57.02	22.1	56.99	56.70	2.2	23,193	0.01%
2023/04/27	118.1	56.26	56.8	56.17	56.20	61.3	23,205	0.26%	大買/
2023/04/26	28.2	55.77	24	56.03	56.50	4.2	23,243	0.02%
2023/04/25	62.8	56.96	53.1	56.64	55.90	9.7	23,544	0.04%
2023/04/24	20	58.00	17.3	58.38	58.00	2.7	23,797	0.01%
2023/04/21	64.3	58.68	69	58.87	58.10	-4.7	23,910	-0.02%
2023/04/20	57.2	60.64	16.1	60.79	59.60	41.1	23,913	0.17%
2023/04/19	41	62.08	71	61.93	61.70	-30	23,949	-0.13%
2023/04/18	8	64.08	7.1	64.00	63.30	0.9	24,001	0.00%
2023/04/17	1	64.60	2.1	64.77	64.60	-1.1	24,530	0.00%
2023/04/14	6	63.93	34	64.28	64.30	-28	24,969	-0.11%
2023/04/13	27	64.14	56	64.22	63.70	-29	25,245	-0.11%
2023/04/12	21	64.69	9	64.76	64.70	12	25,380	0.05%
2023/04/11	12	64.97	21	65.33	64.30	-9	25,460	-0.04%
2023/04/10	98	64.78	85	64.83	65.20	13	25,447	0.05%
2023/04/07	164	64.56	101	64.47	64.10	63	25,252	0.25%	大買/大賣/
2023/04/06	37	63.18	47	63.14	63.60	-10	24,885	-0.04%
2023/03/31	26	62.39	30	62.25	62.60	-4	24,950	-0.02%
2023/03/30	8	61.95	7	61.90	62.00	1	25,029	0.00%
2023/03/29	30	61.63	20	61.82	61.60	10	25,176	0.04%
2023/03/28	51	62.29	49.2	62.67	61.70	1.8	25,355	0.01%
2023/03/27	68	64.06	67.2	64.08	63.60	0.8	25,215	0.00%
2023/03/24	42	63.68	32.5	63.75	63.00	9.5	25,157	0.04%
2023/03/23	9	63.03	9	63.24	63.10	0	25,160	0.00%
2023/03/22	24	63.30	33	63.35	63.30	-9	25,290	-0.04%
2023/03/21	40.2	63.27	131	63.01	62.70	-90.8	25,422	-0.36%	大賣/
2023/03/20	24	62.65	21	62.51	63.20	3	25,545	0.01%
2023/03/17	39	62.19	64	61.91	62.20	-25	25,901	-0.10%
2023/03/16	84.1	61.81	92	61.60	61.10	-7.9	26,237	-0.03%
2023/03/15	67	63.66	79	63.24	63.00	-12	26,537	-0.05%
2023/03/14	67.2	62.62	98	62.66	62.50	-30.8	26,978	-0.11%
2023/03/13	85	61.26	122.2	61.48	62.60	-37.2	27,719	-0.13%	大賣/
2023/03/10	91	62.62	100.4	62.41	62.60	-9.4	28,235	-0.03%
2023/03/09	166.3	65.41	156.9	65.45	64.40	9.4	29,472	0.03%	大買/大賣/
2023/03/08	79.4	63.80	80.5	63.80	63.40	-1.1	29,774	0.00%
2023/03/07	68	65.04	98	65.29	64.90	-30	29,637	-0.10%
2023/03/06	49	64.34	90.5	64.61	64.80	-41.5	29,643	-0.14%
2023/03/03	55	64.60	37	64.55	63.60	18	29,568	0.06%
2023/03/02	73	65.30	63	65.04	64.80	10	29,462	0.03%
2023/03/01	137.2	66.90	130.2	66.78	66.10	7.1	29,189	0.02%	大買/大賣/
2023/02/24	149.1	66.57	182	67.14	65.40	-32.9	28,773	-0.11%	大買/大賣/
2023/02/23	238	66.86	120.6	66.66	66.70	117.4	28,439	0.41%	大買/大賣/鉅額交易
2023/02/22	57.4	65.06	30.3	65.26	64.60	27.1	28,059	0.10%
2023/02/21	162.8	67.55	146	67.83	66.70	16.8	27,948	0.06%	大買/大賣/
2023/02/20	26.5	66.29	44	66.48	66.90	-17.5	27,536	-0.06%
2023/02/17	21	65.55	18	65.80	65.80	3	27,439	0.01%
2023/02/16	46	65.24	55.2	65.44	65.60	-9.2	27,622	-0.03%
2023/02/15	63.2	64.15	71.2	63.81	64.50	-8	27,729	-0.03%
2023/02/14	142	65.85	132	65.85	65.50	10	27,359	0.04%	大買/大賣/
2023/02/13	78.2	65.55	70.2	65.73	65.20	8	27,496	0.03%
2023/02/10	145.2	66.63	138	66.18	65.50	7.2	27,637	0.03%	大買/大賣/
2023/02/09	136	66.81	147.5	67.08	67.70	-11.5	27,428	-0.04%	大買/大賣/
2023/02/08	53.6	66.16	66	66.32	66.30	-12.4	27,527	-0.05%
2023/02/07	140	66.63	92.1	66.25	66.10	47.9	27,519	0.17%	大買/
2023/02/06	210	66.43	249.4	66.95	68.70	-39.4	27,040	-0.15%	大買/大賣/
2023/02/03	280.4	67.32	205.1	67.51	65.10	75.3	26,040	0.29%	大買/大賣/
2023/02/02	50	66.45	99.2	66.03	66.90	-49.2	24,490	-0.20%
2023/02/01	35	61.06	54	60.80	60.90	-19	24,173	-0.08%
2023/01/31	78	60.37	101.1	60.53	60.80	-23.1	24,234	-0.10%	大賣/
2023/01/30	30	58.85	42	58.82	59.50	-12	24,065	-0.05%
2023/01/17	101	57.24	5.1	57.30	57.20	95.9	24,033	0.40%	大買/
2023/01/16	32	57.29	44.8	57.32	57.20	-12.8	24,166	-0.05%
2023/01/13	202.6	58.92	197	58.13	57.30	5.6	24,282	0.02%	大買/大賣/
2023/01/12	193	59.79	188	59.99	59.50	5	24,235	0.02%	大買/大賣/
2023/01/11	46	59.34	52	59.41	59.00	-6	24,121	-0.02%
2023/01/10	77	58.98	90	59.25	58.80	-13	24,312	-0.05%
2023/01/09	86.1	59.21	67	59.11	58.70	19.1	24,559	0.08%
2023/01/06	27.2	59.11	33.4	59.12	58.50	-6.2	24,854	-0.02%
2023/01/05	161.2	59.67	144.4	59.49	58.70	16.8	25,296	0.07%	大買/大賣/
2023/01/04	137	59.01	143.5	59.29	58.80	-6.5	25,241	-0.03%	大買/大賣/
2023/01/03	164.3	57.91	192.1	57.40	58.10	-27.9	25,223	-0.11%	大買/大賣/
2022/12/30	66	56.32	50	56.53	55.70	16	25,198	0.06%
2022/12/29	33	55.38	34.2	55.58	55.70	-1.2	25,355	0.00%
2022/12/28	66.4	56.35	43	56.19	55.70	23.4	25,989	0.09%
2022/12/27	59.2	56.75	65	56.85	57.10	-5.8	26,174	-0.02%
2022/12/26	41	55.70	43.3	55.77	55.70	-2.3	26,380	-0.01%
2022/12/23	42.3	55.14	40.6	55.22	55.00	1.7	26,855	0.01%
2022/12/22	64.6	55.69	67.1	55.68	55.40	-2.5	27,133	-0.01%
2022/12/21	26.1	54.41	51.5	55.01	55.80	-25.4	27,737	-0.09%
2022/12/20	94.5	55.31	47.3	56.26	54.40	47.2	28,192	0.17%
2022/12/19	123	56.56	128.2	57.03	56.40	-5.2	28,938	-0.02%	大買/大賣/
2022/12/16	157.5	57.54	159.1	57.65	57.20	-1.5	29,573	-0.01%	大買/大賣/
2022/12/15	127	58.35	123	58.74	58.20	4	30,474	0.01%	大買/大賣/
2022/12/14	94	58.36	80	58.52	58.40	14	31,185	0.04%
2022/12/13	133	59.03	154	59.46	58.40	-21	31,538	-0.07%	大買/大賣/
2022/12/12	112.1	59.18	97	59.32	58.90	15.1	31,888	0.05%	大買/
2022/12/09	98.8	59.94	76	60.10	59.40	22.8	31,984	0.07%
2022/12/08	99	59.26	156	59.54	59.90	-57	31,994	-0.18%	大賣/
2022/12/07	117	59.30	144	59.67	58.00	-27	32,125	-0.08%	大買/大賣/
2022/12/06	261.1	60.79	269	60.90	59.90	-7.9	32,225	-0.02%	大買/大賣/
2022/12/05	166	60.84	254	61.03	60.40	-88	32,529	-0.27%	大買/大賣/
2022/12/02	235.2	58.96	144.3	58.70	59.10	90.9	31,931	0.28%	大買/大賣/
2022/12/01	301.3	59.30	238	59.23	57.80	63.3	31,833	0.20%	大買/大賣/
2022/11/30	72	55.15	134	56.10	57.60	-62	31,310	-0.20%	大賣/
2022/11/29	9	51.44	13.3	51.53	52.40	-4.3	31,608	-0.01%
2022/11/28	41.3	51.78	23	51.59	51.50	18.3	33,714	0.05%
2022/11/25	14	53.19	25.4	53.53	52.70	-11.4	34,360	-0.03%
2022/11/24	45.4	53.39	30	53.30	53.40	15.4	35,383	0.04%
2022/11/23	12	52.97	7	52.69	52.40	5	35,608	0.01%
2022/11/22	12	52.82	13	52.94	52.80	-1	35,980	0.00%
2022/11/21	32	53.98	33	53.62	52.80	-1	37,064	0.00%
2022/11/18	23	54.27	23	54.28	53.40	0	37,282	0.00%
2022/11/17	45	54.96	42.5	54.95	54.70	2.5	38,061	0.01%
2022/11/16	33.5	54.38	35	54.65	54.50	-1.5	38,499	0.00%
2022/11/15	50	54.07	45	54.18	54.30	5	38,967	0.01%
2022/11/14	36	54.01	81	54.01	54.30	-45	39,829	-0.11%
2022/11/11	101	52.83	198.1	53.57	52.40	-97.1	40,889	-0.24%	大買/大賣/
2022/11/10	150.1	53.05	118	52.84	52.70	32.1	41,712	0.08%	大買/大賣/
2022/11/09	149	53.32	54.6	52.88	53.40	94.4	42,307	0.22%	大買/
2022/11/08	107.6	52.49	108	53.32	51.80	-0.4	43,100	0.00%	大買/大賣/
2022/11/07	118	52.95	110.5	53.47	52.50	7.5	43,801	0.02%	大買/大賣/
2022/11/04	67.5	53.21	125	53.20	53.50	-57.5	44,700	-0.13%	大賣/
2022/11/03	236	52.21	168.2	52.34	52.70	67.8	44,986	0.15%	大買/大賣/
2022/11/02	35.2	50.62	32	50.64	50.50	3.2	45,218	0.01%
2022/11/01	50	50.28	51	50.49	50.90	-1	46,009	0.00%
2022/10/31	64	50.06	81.4	49.97	50.50	-17.4	46,929	-0.04%
2022/10/28	47.2	48.96	32	48.75	48.30	15.2	48,686	0.03%
2022/10/27	96.2	49.76	104.3	48.69	50.30	-8.1	49,722	-0.02%	大賣/
2022/10/26	39	49.08	42.2	48.82	48.40	-3.2	50,392	-0.01%
2022/10/25	30.1	49.60	27.4	49.42	49.05	2.7	51,129	0.01%
2022/10/24	31.8	50.04	35.4	50.39	49.65	-3.6	52,478	-0.01%
2022/10/21	109.3	49.59	100	50.54	49.25	9.3	54,504	0.02%	大買/
2022/10/20	107.2	50.99	99	50.63	51.00	8.2	55,537	0.01%	大買/
2022/10/19	59	52.42	79	52.57	51.70	-20	56,959	-0.04%
2022/10/18	144	52.58	140.2	52.52	52.00	3.8	58,860	0.01%	大買/大賣/
2022/10/17	32.2	50.06	51.3	50.51	52.50	-19.1	62,994	-0.03%
2022/10/14	183.3	51.69	274.6	51.47	51.70	-91.3	65,525	-0.14%	大買/大賣/
2022/10/13	244.7	50.42	167.2	50.78	49.05	77.5	66,365	0.12%	大買/大賣/
2022/10/12	178.2	52.04	216.2	51.71	53.00	-38	66,666	-0.06%	大買/大賣/
2022/10/11	136.4	52.20	128	52.02	51.60	8.4	67,341	0.01%	大買/大賣/
2022/10/07	170	56.01	142.2	56.42	55.90	27.8	67,859	0.04%	大買/大賣/
2022/10/06	131.2	56.00	139	55.68	56.50	-7.8	69,128	-0.01%	大買/大賣/
2022/10/05	254.2	56.09	188	56.74	55.00	66.2	70,843	0.09%	大買/大賣/
2022/10/04	192.2	55.83	263.2	55.96	55.90	-71	71,871	-0.10%	大買/大賣/
2022/10/03	190	54.02	193	54.03	54.30	-3	72,857	0.00%	大買/大賣/
2022/09/30	219.2	53.63	209.2	52.50	54.80	10	75,063	0.01%	大買/大賣/
2022/09/29	108.2	53.24	148.7	53.43	53.30	-40.5	77,665	-0.05%	大買/大賣/
2022/09/28	246.9	53.45	218	54.28	52.00	28.9	81,115	0.04%	大買/大賣/
2022/09/27	176.2	56.02	222.4	56.17	56.60	-46.2	82,606	-0.06%	大買/大賣/
2022/09/26	276.5	58.27	284.5	58.84	56.00	-8	83,725	-0.01%	大買/大賣/
2022/09/23	173	61.21	165	62.23	60.80	8	84,788	0.01%	大買/大賣/
2022/09/22	313	63.48	192	63.61	62.70	121	85,208	0.14%	大買/大賣/鉅額交易
2022/09/21	118	63.32	142	63.75	64.50	-24	85,680	-0.03%	大買/大賣/
2022/09/20	140	62.66	221	62.79	62.80	-81	87,623	-0.09%	大買/大賣/
2022/09/19	272	61.82	225	62.18	61.30	47	87,693	0.05%	大買/大賣/
2022/09/16	115	61.45	115	61.67	61.20	0	87,845	0.00%	大買/大賣/
2022/09/15	148	62.00	126.1	62.35	61.30	21.9	88,657	0.02%	大買/大賣/
2022/09/14	226	61.98	260.2	61.42	62.60	-34.2	89,958	-0.04%	大買/大賣/
2022/09/13	222.2	63.01	167	63.36	62.20	55.2	89,566	0.06%	大買/大賣/
2022/09/12	291	63.62	309.2	63.71	63.30	-18.2	89,038	-0.02%	大買/大賣/
2022/09/08	105	60.97	143	60.93	60.80	-38	88,042	-0.04%	大買/大賣/
2022/09/07	158	60.19	218	60.35	60.40	-60	87,776	-0.07%	大買/大賣/
2022/09/06	299.2	61.33	161.2	62.79	60.10	138	87,085	0.16%	大買/大賣/鉅額交易
2022/09/05	261.2	64.18	250.2	64.20	63.40	11	86,076	0.01%	大買/大賣/
2022/09/02	183.3	63.87	361.5	63.54	63.90	-178.2	84,883	-0.21%	大買/大賣/鉅額交易
2022/09/01	221.4	60.96	143	61.24	60.20	78.4	82,647	0.09%	大買/大賣/
2022/08/31	478	61.79	551	61.10	62.30	-73	81,807	-0.09%	大買/大賣/
2022/08/30	138	59.34	125	59.37	59.10	13	80,656	0.02%	大買/大賣/
2022/08/29	103	58.66	105	58.82	58.70	-2	80,251	0.00%	大買/大賣/
2022/08/26	410	62.04	381	62.44	61.60	29	79,833	0.04%	大買/大賣/
2022/08/25	115	60.80	138.3	60.91	61.00	-23.3	78,831	-0.03%	大買/大賣/
2022/08/24	341.2	59.74	311	59.95	59.50	30.2	78,464	0.04%	大買/大賣/
2022/08/23	197.2	60.43	183.2	60.85	60.20	14	77,650	0.02%	大買/大賣/
2022/08/22	194.6	61.81	200	62.30	61.00	-5.4	77,073	-0.01%	大買/大賣/
2022/08/19	367	64.69	383	64.88	63.90	-16	76,527	-0.02%	大買/大賣/
2022/08/18	641	65.08	608	65.26	64.20	33	75,462	0.04%	大買/大賣/
2022/08/17	280	64.56	338.3	64.00	65.50	-58.3	74,055	-0.08%	大買/大賣/
2022/08/16	366.3	63.51	251	63.75	62.50	115.3	72,978	0.16%	大買/大賣/鉅額交易
2022/08/15	300	62.56	365	63.41	64.50	-65	72,200	-0.09%	大買/大賣/
2022/08/12	233.5	63.76	222	63.94	63.20	11.5	71,105	0.02%	大買/大賣/
2022/08/11	302.5	63.65	338	63.58	63.80	-35.5	70,103	-0.05%	大買/大賣/
2022/08/10	219	61.40	192	60.70	62.00	27	69,002	0.04%	大買/大賣/
2022/08/09	226	59.66	172	59.66	59.70	54	68,156	0.08%	大買/大賣/
2022/08/08	139	59.10	158	59.34	60.40	-19	67,502	-0.03%	大買/大賣/
2022/08/05	151.1	59.89	184	60.02	62.00	-32.9	66,539	-0.05%	大買/大賣/
2022/08/04	321.5	60.03	324.3	59.99	58.30	-2.8	65,593	0.00%	大買/大賣/
2022/08/03	274.3	64.78	283	65.11	63.30	-8.7	63,697	-0.01%	大買/大賣/
2022/08/02	198.3	64.22	111	64.55	64.30	87.3	62,596	0.14%	大買/大賣/
2022/08/01	145	65.75	142	65.87	65.80	3	61,911	0.00%	大買/大賣/
2022/07/29	218	65.69	255	65.94	65.10	-37	61,030	-0.06%	大買/大賣/
2022/07/28	420	66.36	341	66.74	65.40	79	59,645	0.13%	大買/大賣/
2022/07/27	296	63.84	399	63.75	64.70	-103	57,530	-0.18%	大買/大賣/鉅額交易
2022/07/26	306.2	65.68	386	66.01	64.20	-79.8	56,412	-0.14%	大買/大賣/
2022/07/25	654	66.26	488	65.53	66.60	166	55,233	0.30%	大買/大賣/鉅額交易
2022/07/22	730	67.16	632	67.56	64.70	98	53,167	0.18%	大買/大賣/
2022/07/21	291	63.16	620.1	62.62	65.60	-329.1	48,899	-0.67%	大買/大賣/鉅額交易
2022/07/20	592.1	60.16	396	60.56	59.70	196.1	46,099	0.43%	大買/大賣/鉅額交易
2022/07/19	166.5	58.41	171	58.83	58.10	-4.5	44,897	-0.01%	大買/大賣/
2022/07/18	270	60.06	216	60.34	59.10	54	44,100	0.12%	大買/大賣/
2022/07/15	197	60.08	170	60.02	58.90	27	42,995	0.06%	大買/大賣/
2022/07/14	196	59.50	280	59.36	60.70	-84	42,083	-0.20%	大買/大賣/
2022/07/13	284.3	60.09	295	60.49	58.40	-10.8	40,525	-0.03%	大買/大賣/
2022/07/12	273.3	59.26	210	59.24	57.60	63.3	38,521	0.16%	大買/大賣/
2022/07/11	209.5	60.18	223	60.46	60.90	-13.5	36,860	-0.04%	大買/大賣/
2022/07/08	344.2	60.98	273	61.18	60.50	71.2	35,597	0.20%	大買/大賣/
2022/07/07	297	59.62	311.7	59.40	61.70	-14.7	33,181	-0.04%	大買/大賣/
2022/07/06	588.5	60.15	534	59.17	56.90	54.5	30,092	0.18%	大買/大賣/
2022/07/05	164	58.60	196	58.92	60.70	-32	26,355	-0.12%	大買/大賣/
2022/07/04	205.5	51.84	196	51.98	55.20	9.5	24,146	0.04%	大買/大賣/
2022/07/01	287	50.49	341.3	50.46	50.20	-54.3	22,541	-0.24%	大買/大賣/
2022/06/30	219.1	49.59	208.7	49.52	48.90	10.3	20,532	0.05%	大買/大賣/
2022/06/29	278.1	54.08	165.3	53.79	52.00	112.8	19,418	0.58%	大買/大賣/鉅額交易
2022/06/28	343	58.65	316.5	58.60	57.70	26.5	17,930	0.15%	大買/大賣/
2022/06/27	52	56.83	91.1	57.07	57.80	-39.1	15,291	-0.26%
2022/06/24	132	51.29	229.6	50.73	52.60	-97.6	14,754	-0.66%	大買/大賣/
2022/06/23	206.3	48.42	144.2	48.63	47.90	62.1	14,113	0.44%	大買/大賣/
2022/06/22	284.2	48.36	340.4	48.29	49.70	-56.2	13,272	-0.42%	大買/大賣/
2022/06/21	27	44.14	30.6	44.39	46.30	-3.6	11,791	-0.03%
2022/06/20	29.3	43.11	31	43.24	42.10	-1.7	11,763	-0.01%
2022/06/17	36.6	44.39	26.5	44.78	44.00	10.1	11,742	0.09%
2022/06/16	37.6	46.75	67	46.44	45.05	-29.4	11,870	-0.25%
2022/06/15	5.4	45.95	6	45.98	45.75	-0.7	11,921	-0.01%
2022/06/14	72.1	45.50	5.5	45.66	46.45	66.6	12,146	0.55%
2022/06/13	9	45.71	36	45.61	45.60	-27.1	12,401	-0.22%
2022/06/10	37	47.44	9	47.59	47.40	28	12,611	0.22%
2022/06/09	7.2	48.14	4	48.16	48.20	3.2	12,786	0.03%
2022/06/08	3	48.45	30	48.71	48.05	-27	13,083	-0.21%
2022/06/07	41	48.43	15.2	48.65	48.15	25.8	13,501	0.19%
2022/06/06	8	49.16	7	49.53	49.00	1	13,971	0.01%
2022/06/02	23	50.29	20	49.84	49.25	3	14,489	0.02%
2022/06/01	13.2	49.94	11	50.15	49.55	2.2	14,792	0.01%
2022/05/31	30	48.64	13	49.18	50.00	17	15,290	0.11%
2022/05/30	8	48.22	20	48.21	48.15	-12	16,732	-0.07%
2022/05/27	20	47.75	19	48.06	47.05	1	17,646	0.01%
2022/05/26	2	46.75	4	46.10	45.90	-2	17,706	-0.01%
2022/05/25	4	45.94	3	45.85	46.00	1	18,054	0.01%
2022/05/24	15	46.62	12	46.35	45.95	3	18,678	0.02%
2022/05/23	0.1	47.45	1	47.50	47.30	-0.9	18,733	-0.01%
2022/05/20	4	46.89	6	46.82	47.00	-2	19,058	-0.01%
2022/05/19	2	45.78	4	46.49	46.70	-2	19,154	-0.01%
2022/05/18	46	47.13	40.1	47.10	47.20	5.9	19,316	0.03%
2022/05/17	9	46.78	3.3	46.52	47.20	5.7	19,454	0.03%
2022/05/16	10	45.69	1.3	45.75	45.70	8.7	19,732	0.04%
2022/05/13	2.4	45.96	8.2	45.95	45.90	-5.8	19,998	-0.03%
2022/05/12	16.3	45.61	16.1	45.37	44.95	0.2	20,310	0.00%
2022/05/11	18.2	45.17	18	45.30	46.15	0.2	20,437	0.00%
2022/05/10	29	45.02	37.3	45.67	46.45	-8.3	20,644	-0.04%
2022/05/09	28.3	46.74	93.5	46.84	45.65	-65.2	21,260	-0.31%
2022/05/06	6.5	49.59	8	49.70	49.95	-1.5	21,534	-0.01%
2022/05/05	4	50.73	5	50.82	51.00	-1	22,316	0.00%
2022/05/04	18	48.74	25.2	48.83	49.30	-7.2	22,796	-0.03%
2022/05/03	65.2	47.98	81.1	48.04	48.45	-15.9	23,723	-0.07%
2022/04/29	134.1	49.43	81.7	49.87	47.60	52.5	24,171	0.22%	大買/
2022/04/28	24.4	48.51	4.2	48.74	48.60	20.2	24,509	0.08%
2022/04/27	10.3	47.50	16	47.69	48.60	-5.7	24,884	-0.02%
2022/04/26	59	49.65	35	49.70	49.80	24	25,059	0.10%
2022/04/25	41.1	48.91	52	49.26	48.75	-10.9	25,311	-0.04%
2022/04/22	37.1	51.28	31	51.30	51.10	6.1	25,912	0.02%
2022/04/21	24	52.54	86	52.55	53.00	-62	26,781	-0.23%
2022/04/20	82	53.70	19.2	53.47	53.10	62.8	27,371	0.23%
2022/04/19	12	53.40	14	54.01	53.20	-2	28,103	-0.01%
2022/04/18	19	53.23	41	53.36	53.20	-22	29,264	-0.08%
2022/04/15	28.3	54.28	24	54.39	54.20	4.3	29,725	0.01%
2022/04/14	30	56.25	10	56.28	56.10	20	30,518	0.07%
2022/04/13	27	56.35	31.4	56.61	56.60	-4.4	31,079	-0.01%
2022/04/12	5.1	55.21	39.3	54.77	54.00	-34.2	31,573	-0.11%
2022/04/11	56	54.32	84	55.26	54.00	-28	32,647	-0.09%
2022/04/08	72	56.29	23	56.13	56.70	49	33,380	0.15%
2022/04/07	30.2	57.07	69	57.23	55.70	-38.8	33,765	-0.11%
2022/04/06	19	59.13	16	59.22	58.80	3	34,281	0.01%
2022/04/01	68	59.25	5.2	58.81	60.00	62.8	35,009	0.18%
2022/03/31	14.2	59.71	38	59.93	59.20	-23.8	35,554	-0.07%
2022/03/30	19	60.96	94	60.67	60.30	-75	37,297	-0.20%
2022/03/29	76	59.85	6.2	59.77	59.80	69.8	38,605	0.18%
2022/03/28	17.2	58.30	15	58.86	59.70	2.2	40,366	0.01%
2022/03/25	28	60.51	87.1	60.03	59.30	-59.1	41,209	-0.14%
2022/03/24	36	60.63	35	60.66	61.80	1	42,122	0.00%
2022/03/23	29	59.64	37	59.89	59.70	-8	42,768	-0.02%
2022/03/22	5	58.98	11.2	58.77	59.30	-6.2	43,683	-0.01%
2022/03/21	60.2	59.96	61.2	59.75	58.50	-1	44,434	0.00%
2022/03/18	39.2	58.53	28	58.33	58.50	11.2	44,939	0.02%
2022/03/17	25	58.24	39.8	58.32	58.60	-14.8	45,225	-0.03%
2022/03/16	96	56.07	37.2	56.24	56.20	58.8	45,677	0.13%
2022/03/15	35	56.08	62.2	55.81	55.60	-27.2	46,642	-0.06%
2022/03/14	21	57.81	16.8	57.81	57.70	4.2	47,603	0.01%
2022/03/11	53	57.37	71.2	57.38	57.80	-18.2	49,421	-0.04%
2022/03/10	141.2	58.08	133	58.09	58.10	8.2	50,458	0.02%	大買/大賣/
2022/03/09	98.1	56.80	122.5	57.22	56.10	-24.4	52,280	-0.05%	大賣/
2022/03/08	122.1	58.49	84.3	58.43	56.80	37.8	53,122	0.07%	大買/
2022/03/07	146	61.66	183.4	61.00	60.10	-37.4	53,870	-0.07%	大買/大賣/
2022/03/04	143.4	64.81	184.6	64.64	64.30	-41.2	54,730	-0.08%	大買/大賣/
2022/03/03	550.8	67.63	493	67.36	65.40	57.7	55,378	0.10%	大買/大賣/
2022/03/02	102	63.54	117.3	64.17	66.90	-15.3	55,289	-0.03%	大買/大賣/
2022/03/01	156.3	59.65	86.4	59.42	60.90	69.9	56,108	0.12%	大買/
2022/02/25	125.8	58.56	125.2	59.00	57.90	0.6	56,859	0.00%	大買/大賣/
2022/02/24	106.3	58.86	92.3	58.91	57.70	14	58,297	0.02%	大買/
2022/02/23	52.1	62.07	45.5	62.15	62.10	6.6	58,653	0.01%
2022/02/22	68	63.06	59	63.32	61.50	9	61,135	0.01%
2022/02/21	36	64.82	32.2	64.86	64.40	3.8	62,116	0.01%
2022/02/18	102	65.12	69.5	64.29	65.80	32.5	64,354	0.05%	大買/
2022/02/17	53	64.98	107	65.08	65.20	-54	66,364	-0.08%	大賣/
2022/02/16	104.1	65.01	94.2	64.97	64.40	9.9	69,945	0.01%	大買/
2022/02/15	29.2	64.40	31	64.27	63.00	-1.8	72,472	0.00%
2022/02/14	93	64.49	78	64.60	63.90	15	72,684	0.02%
2022/02/11	30.2	67.87	40	67.90	68.30	-9.8	72,541	-0.01%
2022/02/10	128.9	68.18	153	67.98	67.70	-24.1	72,614	-0.03%	大買/大賣/
2022/02/09	160	68.33	120.2	68.44	67.90	39.8	72,466	0.05%	大買/大賣/
2022/02/08	79.2	66.16	89.2	66.42	66.90	-10	71,804	-0.01%
2022/02/07	78.6	63.45	75.5	63.75	67.00	3.1	71,431	0.00%
2022/01/26	193.6	62.90	192.3	63.83	63.80	1.3	70,997	0.00%	大買/大賣/
2022/01/25	162.7	64.30	178.8	63.68	62.60	-16.2	70,780	-0.02%	大買/大賣/
2022/01/24	146.4	67.52	137.2	67.35	67.00	9.2	70,115	0.01%	大買/大賣/
2022/01/21	179.3	69.43	191.3	69.98	69.10	-12	69,798	-0.02%	大買/大賣/
2022/01/20	70.3	69.06	47	68.86	69.20	23.3	69,315	0.03%
2022/01/19	60.2	69.66	56.2	69.61	69.90	4	69,702	0.01%
2022/01/18	49.5	70.81	49.1	70.68	70.50	0.4	70,003	0.00%
2022/01/17	169.3	71.08	153.6	71.17	70.60	15.7	72,127	0.02%	大買/大賣/
2022/01/14	158.7	68.15	198.9	68.19	69.00	-40.2	75,490	-0.05%	大買/大賣/
2022/01/13	119.5	71.33	95.3	71.34	71.00	24.2	76,728	0.03%	大買/
2022/01/12	146.1	72.58	195	72.29	72.00	-48.9	76,617	-0.06%	大買/大賣/
2022/01/11	169.6	74.92	130.6	74.92	72.30	39	76,497	0.05%	大買/大賣/
2022/01/10	49.5	78.29	56.4	78.35	79.60	-6.9	75,611	-0.01%
2022/01/07	100.1	79.92	85	79.01	78.00	15.1	75,101	0.02%
2022/01/06	102.3	81.49	133.1	81.52	82.00	-30.8	74,186	-0.04%	大買/大賣/
2022/01/05	108.6	82.82	129.3	82.44	81.60	-20.7	73,565	-0.03%	大買/大賣/
2022/01/04	198.5	86.69	169.8	86.04	84.60	28.8	72,904	0.04%	大買/大賣/
2022/01/03	113.1	86.03	144	86.34	86.00	-30.9	71,769	-0.04%	大買/大賣/
2021/12/30	74	84.70	72.4	84.51	84.80	1.6	70,921	0.00%
2021/12/29	71.4	83.94	62.4	84.53	85.80	9	70,467	0.01%
2021/12/28	109.8	84.60	87.2	83.99	83.00	22.5	69,792	0.03%	大買/
2021/12/27	75	86.46	78.2	86.27	85.60	-3.2	69,030	0.00%
2021/12/24	273.6	87.81	221.1	87.28	86.40	52.6	68,493	0.08%	大買/大賣/
2021/12/23	198	86.03	277.4	86.20	87.10	-79.4	66,633	-0.12%	大買/大賣/
2021/12/22	398	85.90	383.1	85.53	83.80	14.9	65,222	0.02%	大買/大賣/
2021/12/21	154.1	83.97	123.4	83.71	83.00	30.7	63,397	0.05%	大買/大賣/
2021/12/20	115.2	83.17	149.4	83.53	84.90	-34.2	62,609	-0.05%	大買/大賣/
2021/12/17	119.5	81.20	112	80.99	80.80	7.5	61,374	0.01%	大買/大賣/
2021/12/16	204.4	81.79	149.7	82.02	83.30	54.8	60,439	0.09%	大買/大賣/
2021/12/15	127.1	77.53	124.3	78.41	80.10	2.8	59,346	0.00%	大買/大賣/
2021/12/14	126.5	76.87	107.6	76.45	75.70	18.9	58,582	0.03%	大買/大賣/
2021/12/13	120	81.38	136.5	80.79	80.10	-16.5	57,890	-0.03%	大買/大賣/
2021/12/10	167.4	81.49	198.9	80.98	80.70	-31.5	57,413	-0.05%	大買/大賣/
2021/12/09	200	82.56	240.5	82.62	81.30	-40.5	56,784	-0.07%	大買/大賣/
2021/12/08	231.7	84.17	322.7	84.76	81.30	-90.9	55,622	-0.16%	大買/大賣/
2021/12/07	565.1	86.46	465.2	86.44	84.00	99.8	54,330	0.18%	大買/大賣/
2021/12/06	355.2	85.30	251.9	85.25	86.10	103.3	52,273	0.20%	大買/大賣/鉅額交易
2021/12/03	248.2	84.99	249.2	85.17	85.20	-1	50,932	0.00%	大買/大賣/
2021/12/02	240	82.44	223	82.49	80.20	17	48,676	0.03%	大買/大賣/
2021/12/01	129.3	79.79	249.2	78.27	83.40	-119.9	47,284	-0.25%	大買/大賣/鉅額交易
2021/11/30	306.5	79.51	203	80.13	77.50	103.5	45,911	0.23%	大買/大賣/鉅額交易
2021/11/29	214.6	75.51	231.7	75.02	78.00	-17.1	44,541	-0.04%	大買/大賣/
2021/11/26	231.7	79.00	242.8	78.48	77.80	-11.1	43,241	-0.03%	大買/大賣/
2021/11/25	258.3	82.65	262.2	82.44	81.00	-3.9	41,666	-0.01%	大買/大賣/
2021/11/24	225.7	79.57	231	79.59	79.40	-5.3	39,840	-0.01%	大買/大賣/
2021/11/23	322.8	80.43	230.3	79.83	78.40	92.5	38,800	0.24%	大買/大賣/
2021/11/22	177.9	87.84	190.4	87.70	86.70	-12.5	36,977	-0.03%	大買/大賣/
2021/11/19	418.6	88.48	388.6	88.63	87.60	30	35,950	0.08%	大買/大賣/
2021/11/18	240.4	86.38	214.3	86.69	86.10	26.1	33,342	0.08%	大買/大賣/
2021/11/17	452.4	84.40	425.4	84.97	87.50	27	31,980	0.08%	大買/大賣/
2021/11/16	318.2	86.89	376.9	86.43	82.10	-58.8	29,613	-0.20%	大買/大賣/
2021/11/15	976.4	94.54	844.1	91.05	90.90	132.4	27,416	0.48%	大買/大賣/鉅額交易
2021/11/12	265	87.55	289.1	88.26	90.90	-24.1	23,622	-0.10%	大買/大賣/
2021/11/11	42.3	83.18	59.5	83.07	82.70	-17.2	20,738	-0.08%
2021/11/10	22	86.06	18	85.80	89.60	4	20,223	0.02%
2021/11/09	25.7	81.30	6	81.82	81.50	19.7	19,998	0.10%
2021/11/08	15.1	73.39	38.5	73.92	77.00	-23.4	19,674	-0.12%
2021/11/05	32	66.99	57	66.52	70.00	-25	19,478	-0.13%
2021/11/04	34.2	69.24	24	71.58	67.00	10.2	19,373	0.05%
2021/11/03	35.2	66.86	148	64.54	71.20	-112.9	19,313	-0.58%	大賣/鉅額交易
2021/11/02	85.3	68.99	28.7	67.84	68.20	56.6	18,997	0.30%
2021/11/01	60.2	69.80	48	70.53	72.10	12.1	18,681	0.07%
2021/10/29	75.2	63.90	26.1	63.79	65.60	49.1	18,466	0.27%
2021/10/28	94.8	59.53	175	59.76	59.70	-80.3	18,452	-0.43%	大賣/
2021/10/27	107.5	60.59	93.2	60.75	60.00	14.3	18,184	0.08%	大買/
2021/10/26	116	55.40	57.2	55.01	58.30	58.8	17,528	0.34%	大買/
2021/10/25	388.2	52.81	448	52.67	53.00	-59.9	16,933	-0.35%	大買/大賣/
2021/10/22	543.2	51.72	757.1	51.53	52.50	-213.9	14,480	-1.48%	大買/大賣/鉅額交易
2021/10/21	248.3	47.27	199	47.67	48.25	49.3	10,349	0.48%	大買/大賣/
2021/10/20	109	41.61	125.5	42.51	43.90	-16.5	8,083	-0.20%	大買/大賣/
2021/10/19	123	38.52	196	38.24	39.95	-73	7,487	-0.98%	大買/大賣/
2021/10/18	15	37.38	11	36.93	38.40	4	6,797	0.06%
2021/10/15	100	35.25	7	35.27	34.95	93	6,498	1.43%
2021/10/14	1	34.30	0	0.00	34.05	1	6,485	0.02%
2021/10/13	5	34.11	107	33.88	33.95	-102	6,504	-1.57%	大賣/鉅額交易
2021/10/12	0	0.00	4	34.45	34.35	-4	6,507	-0.06%
2021/10/08	10	35.19	0	0.00	34.85	10	6,549	0.15%
2021/10/07	17	35.79	5	35.64	35.95	12	6,559	0.18%
2021/10/06	3	34.85	1	34.65	34.95	2	6,606	0.03%
2021/10/05	5	34.43	5	34.34	35.00	0	6,642	0.00%
2021/10/04	1	34.35	3	34.63	33.95	-2	6,662	-0.03%
2021/10/01	2	34.83	0	0.00	34.90	2	6,716	0.03%
2021/09/30	20	36.80	20	37.00	36.80	0	6,735	0.00%
2021/09/29	26	37.31	25	36.65	36.65	1	6,833	0.01%
2021/09/28	13	37.66	17.2	38.41	38.35	-4.2	6,804	-0.06%
2021/09/27	10	37.86	10.2	38.84	37.85	-0.2	6,787	0.00%
2021/09/24	5	37.45	15.6	37.14	37.10	-10.6	6,714	-0.16%
2021/09/23	18	36.66	6.3	37.01	36.95	11.7	6,777	0.17%
2021/09/22	6	36.65	4	36.13	36.15	2	6,928	0.03%
2021/09/17	42	37.99	42	37.29	37.40	0	7,059	0.00%
2021/09/16	3	38.05	13	38.10	38.40	-10	6,981	-0.14%
2021/09/15	4	36.31	4	36.44	36.15	0	6,894	0.00%
2021/09/14	130	37.66	28	37.31	36.90	102	6,957	1.47%	大買/鉅額交易
2021/09/13	26	36.79	30	36.81	37.85	-4	6,938	-0.06%
2021/09/09	1	34.70	0	0.00	34.60	1	7,102	0.01%
2021/09/08	0	0.00	2	35.23	34.40	-2	7,245	-0.03%
2021/09/07	9	35.07	4.1	35.05	34.70	5	7,448	0.07%
2021/09/03	5	35.55	16	35.81	36.00	-11	8,170	-0.13%
2021/09/02	5	35.55	2	36.05	35.55	3	8,282	0.04%
2021/09/01	2	36.10	0	0.00	36.05	2	8,516	0.02%
2021/08/31	4	35.54	2	35.50	35.55	2	8,541	0.02%
2021/08/30	0	0.00	1.1	35.57	35.85	-1.1	8,652	-0.01%
2021/08/27	2	35.33	1	35.25	35.15	1	8,678	0.01%
2021/08/26	15	35.40	0	0.00	35.15	15	8,741	0.17%
2021/08/25	1	35.90	4	35.78	35.75	-3	8,821	-0.03%
2021/08/24	4	35.90	4	35.25	35.25	0	9,016	0.00%
2021/08/20	0	0.00	0.1	35.00	34.65	-0.1	9,169	0.00%
2021/08/19	14	34.80	8	34.74	34.65	6	9,207	0.07%
2021/08/18	16	35.63	12.1	35.58	36.10	3.9	9,247	0.04%
2021/08/17	2	36.15	0	0.00	35.35	2	9,273	0.02%
2021/08/16	9.1	36.88	5	37.05	36.40	4.1	9,332	0.04%
2021/08/13	1	37.85	0	0.00	37.00	1	9,400	0.01%
2021/08/12	3	38.32	13	38.05	37.70	-10	9,542	-0.10%
2021/08/10	8	38.90	12	39.03	38.90	-4	9,767	-0.04%
2021/08/09	2	38.80	2	38.60	38.60	0	9,968	0.00%
2021/08/06	30	41.32	19	41.40	40.35	11	10,073	0.11%
2021/08/05	14.3	41.83	2	41.25	41.90	12.3	10,230	0.12%
2021/08/04	4	41.67	9	41.61	41.55	-5	10,568	-0.05%
2021/08/03	7.1	40.89	11.1	40.68	41.45	-4	10,726	-0.04%
2021/08/02	14	39.70	6.1	39.94	39.95	7.9	10,541	0.08%
2021/07/30	73	39.06	75	38.41	39.25	-2	10,549	-0.02%
2021/07/29	3	37.15	11.2	37.10	37.90	-8.2	10,492	-0.08%
2021/07/28	21	35.43	5	36.04	35.35	16	10,650	0.15%
2021/07/27	4	37.65	0	0.00	36.75	4	11,139	0.04%
2021/07/26	1	38.10	2	38.03	38.00	-1	11,536	-0.01%
2021/07/23	3	37.10	2	37.40	37.20	1	11,968	0.01%
2021/07/22	2	36.75	5	36.93	36.80	-3	12,402	-0.02%
2021/07/21	6	36.37	3	36.83	36.45	3	12,772	0.02%
2021/07/20	2	36.78	2	36.75	36.85	0	13,624	0.00%
2021/07/19	5	37.65	4	37.61	37.50	1	14,204	0.01%
2021/07/16	3	37.73	10	37.74	37.60	-7	14,660	-0.05%
2021/07/15	5	37.66	12	37.55	38.05	-7	15,033	-0.05%
2021/07/14	4.1	36.78	0	0.00	36.60	4.1	15,345	0.03%
2021/07/13	4.5	37.79	9	38.11	37.40	-4.5	16,141	-0.03%
2021/07/12	3	38.00	5	38.00	37.80	-2	16,954	-0.01%
2021/07/09	8	37.99	33	38.11	37.80	-25	17,653	-0.14%
2021/07/08	39	37.99	8	38.43	37.95	31	17,835	0.17%
2021/07/07	27	38.84	15	38.66	38.15	12	18,004	0.07%
2021/07/06	34.1	38.42	2	38.98	38.30	32.1	18,135	0.18%
2021/07/05	4	39.92	5	39.57	39.75	-1	18,084	-0.01%
2021/07/02	18	38.93	15	38.92	38.85	3	18,091	0.02%
2021/07/01	32	38.56	11	39.00	38.45	21	18,302	0.11%
2021/06/30	4	39.45	6	39.40	39.30	-2	18,294	-0.01%
2021/06/29	16	39.83	3	39.50	39.20	13	18,468	0.07%
2021/06/28	18	41.18	19	41.50	41.05	-1	18,540	-0.01%
2021/06/25	10	41.00	0	41.05	40.50	10	18,401	0.05%
2021/06/24	7	40.96	12	40.83	40.85	-5	18,544	-0.03%
2021/06/23	25	40.67	8	40.46	40.80	17	18,455	0.09%
2021/06/22	22	40.15	5	40.72	39.50	17	18,352	0.09%
2021/06/21	58	40.43	23	40.07	40.35	35	18,246	0.19%
2021/06/18	42	40.95	7	41.18	39.95	35	18,080	0.19%
2021/06/17	11	40.03	4	40.00	40.60	7	17,986	0.04%
2021/06/16	54	41.54	8.3	40.78	40.10	45.8	17,926	0.26%
2021/06/15	113	41.50	20	41.49	41.95	93	17,718	0.52%	大買/
2021/06/11	26	39.58	15	39.20	40.00	11	17,336	0.06%
2021/06/10	4	37.29	4.1	37.26	38.15	-0.1	17,007	0.00%
2021/06/09	21	37.43	22	37.54	37.20	-1	16,904	-0.01%
2021/06/08	0	0.00	4	36.13	36.30	-4	16,667	-0.02%
2021/06/07	3	35.00	8	35.96	35.85	-5	16,735	-0.03%
2021/06/04	7	36.69	2	37.00	36.65	5	16,664	0.03%
2021/06/03	6	36.78	6.2	36.82	37.25	-0.2	16,671	0.00%
2021/06/02	9	36.91	7	36.99	36.40	2	16,689	0.01%
2021/06/01	7	37.58	5	37.85	37.25	2	16,592	0.01%
2021/05/31	1	36.50	5	36.71	37.05	-4	16,440	-0.02%
2021/05/28	4	36.49	6	36.42	36.40	-2	16,429	-0.01%
2021/05/27	8	36.17	13	36.04	36.20	-5	16,365	-0.03%
2021/05/26	4	35.61	9	35.80	35.75	-5	16,338	-0.03%
2021/05/25	8	35.53	10	35.66	35.50	-2	16,250	-0.01%
2021/05/24	23	35.53	20	35.36	35.25	3	16,189	0.02%
2021/05/21	9	34.62	9	34.77	34.65	0	16,131	0.00%
2021/05/20	19	34.79	11.4	35.01	33.70	7.6	16,144	0.05%
2021/05/19	8	33.85	6.2	33.92	34.25	1.8	15,972	0.01%
2021/05/18	41.1	34.12	41	33.64	34.25	0.1	15,837	0.00%
2021/05/17	11.3	32.69	8	32.36	32.10	3.3	15,722	0.02%
2021/05/14	24.5	35.14	27	35.18	34.50	-2.5	15,490	-0.02%
2021/05/13	36.4	35.88	33	36.08	35.05	3.4	15,242	0.02%
2021/05/12	33	36.95	38	37.22	36.25	-5	14,940	-0.03%
2021/05/11	18	38.72	10	38.28	38.00	8	14,462	0.06%
2021/05/10	21	40.73	31.1	40.83	40.55	-10.1	14,152	-0.07%
2021/05/07	17.1	40.52	15	40.57	40.50	2.1	14,117	0.01%
2021/05/06	23	40.12	37	39.94	39.65	-14	13,953	-0.10%
2021/05/05	53.2	40.56	79	40.00	39.45	-25.8	13,762	-0.19%
2021/05/04	124.1	41.39	93	40.34	40.60	31.1	13,491	0.23%	大買/
2021/05/03	59.1	42.54	60	42.65	42.15	-0.9	12,947	-0.01%
2021/04/29	64	43.08	44	42.81	41.60	20	12,558	0.16%
2021/04/28	100.2	44.34	77.1	44.08	43.10	23.1	12,112	0.19%
2021/04/27	53	43.02	54	43.07	43.15	-1	11,739	-0.01%
2021/04/26	73.1	44.56	93	44.66	44.70	-19.9	11,342	-0.18%
2021/04/23	64	40.67	88	40.76	41.80	-24	10,462	-0.23%
2021/04/22	49	39.34	19	38.85	38.00	30	9,884	0.30%
2021/04/21	9	41.03	12	41.02	40.60	-3	9,433	-0.03%
2021/04/20	20	39.16	8	39.18	39.95	12	9,050	0.13%
2021/04/19	105	40.43	64	40.77	40.10	41	8,710	0.47%	大買/
2021/04/16	48	38.12	47	38.74	39.45	1	7,903	0.01%
2021/04/15	33	35.36	32	35.28	35.90	1	7,040	0.01%
2021/04/14	16	32.59	11	32.73	32.65	5	6,352	0.08%
2021/04/13	8	33.46	17	33.45	33.10	-9	6,203	-0.15%
2021/04/12	23	32.46	19	32.15	32.80	4	5,987	0.07%
2021/04/09	3	31.50	3	31.43	31.50	0	5,789	0.00%
2021/04/08	11	31.34	13	31.40	31.45	-2	5,763	-0.03%
2021/04/07	34	31.89	24	31.61	31.45	10	5,728	0.17%
2021/04/06	4	31.22	11	31.01	30.95	-7	5,545	-0.13%
2021/04/01	20	31.17	25	31.09	31.20	-5	5,507	-0.09%
2021/03/31	31	30.64	27.7	30.65	30.85	3.3	5,291	0.06%
2021/03/30	0.4	29.63	5	29.55	29.70	-4.6	5,047	-0.09%
2021/03/29	7.3	29.68	20.2	29.45	29.70	-12.9	5,032	-0.26%
2021/03/26	3	28.95	0	0.00	28.85	3	4,899	0.06%
2021/03/25	2	28.95	2	29.10	28.90	0	4,959	0.00%
2021/03/24	0	0.00	2.2	29.28	29.05	-2.2	5,108	-0.04%
2021/03/23	0	29.15	5	28.95	29.00	-5	5,115	-0.10%
2021/03/22	0.1	29.10	14	29.23	29.20	-13.9	5,117	-0.27%
2021/03/19	15	29.00	6	28.79	29.10	9	5,107	0.18%
2021/03/18	13.2	28.50	3	28.70	28.55	10.2	5,078	0.20%
2021/03/17	3	28.55	0	0.00	28.50	3	5,164	0.06%
2021/03/16	0	28.90	4	28.81	28.80	-4	5,284	-0.08%
2021/03/15	0	0.00	2	28.65	28.70	-2	5,431	-0.04%
2021/03/12	0.2	29.05	0	0.00	28.75	0.2	5,570	0.00%
2021/03/11	0	0.00	0.1	29.00	29.00	-0.1	5,683	0.00%
2021/03/10	0	0.00	7	28.49	28.50	-7	5,756	-0.12%
2021/03/09	5	28.04	0	0.00	28.05	5	5,996	0.08%
2021/03/08	6.1	27.99	0	0.00	28.10	6.1	6,033	0.10%
2021/03/05	0.1	28.65	3	28.65	28.55	-2.9	6,024	-0.05%
2021/03/04	4	28.76	3	28.80	28.80	1	6,133	0.02%
2021/03/03	3	29.18	8	29.19	29.30	-5	6,148	-0.08%
2021/03/02	4	28.71	10	28.85	28.60	-6	6,130	-0.10%
2021/02/26	2	28.78	2	28.95	29.00	0	6,252	0.00%
2021/02/25	0	0.00	3	29.15	29.15	-3	6,251	-0.05%
2021/02/24	2	28.80	3	29.07	28.75	-1	6,335	-0.02%
2021/02/23	4	29.03	3	29.25	29.05	1	6,537	0.02%
2021/02/22	2	28.80	10	28.75	29.35	-8	6,546	-0.12%
2021/02/19	0	28.58	0	0.00	28.30	0	6,546	0.00%
2021/02/18	20	28.38	0	0.00	28.60	20	6,541	0.31%
2021/02/17	0	28.30	2	28.45	28.55	-2	6,536	-0.03%
2021/02/05	50	28.07	49	27.95	28.00	1	6,498	0.02%
2021/02/04	1	28.35	1	28.40	28.15	0	6,480	0.00%
2021/02/03	1	28.30	48.7	28.32	28.35	-47.7	6,522	-0.73%
2021/02/02	0	0.00	6	28.20	28.30	-6	6,595	-0.09%
2021/02/01	45	28.04	0	0.00	28.00	45	6,638	0.68%
2021/01/29	7	28.21	20	28.73	28.45	-13	6,598	-0.20%
2021/01/28	18	27.93	2	27.95	28.00	16	6,538	0.24%
2021/01/27	3	28.07	0	0.00	28.20	3	6,506	0.05%
2021/01/26	0	0.00	1	28.05	28.00	-1	6,491	-0.02%
2021/01/25	5	27.97	11	28.27	28.25	-6	6,474	-0.09%
2021/01/22	12	27.93	7	27.95	27.85	5	6,458	0.08%
2021/01/21	4	28.13	11	28.10	28.00	-7	6,408	-0.11%
2021/01/20	9	28.66	1	28.70	28.30	8	6,375	0.13%
2021/01/19	8	29.31	0	0.00	29.15	8	6,314	0.13%
2021/01/18	3	29.23	0	0.00	29.40	3	6,285	0.05%
2021/01/15	0	0.00	17	30.11	29.80	-17	6,253	-0.27%
2021/01/14	19	30.14	1	30.10	30.10	18	6,205	0.29%
2021/01/13	3	29.52	2	29.75	29.75	1	6,175	0.02%
2021/01/12	2	29.68	1	29.55	29.40	1	6,141	0.02%
2021/01/11	0	0.00	1	30.15	30.10	-1	6,098	-0.02%
2021/01/08	3	29.59	2	29.65	29.55	1	6,060	0.02%
2021/01/07	2	29.95	5	30.01	29.95	-3	5,996	-0.05%
2021/01/06	1	30.55	2	30.08	30.00	-1	5,955	-0.02%
2021/01/05	0	0.00	2	30.78	30.85	-2	5,853	-0.03%
2021/01/04	4	31.24	5	31.31	31.40	-1	5,805	-0.02%
2020/12/30	0	31.40	2	31.25	31.25	-2	5,816	-0.03%
2020/12/29	2	31.40	0	0.00	31.30	2	5,781	0.03%
2020/12/25	10	30.85	5	30.61	30.55	5	5,630	0.09%
2020/12/23	2	30.05	0	0.00	30.30	2	5,603	0.04%
2020/12/22	4	30.70	11	30.15	30.05	-7	5,630	-0.12%
2020/12/21	3	30.75	1	30.65	30.70	2	5,620	0.04%
2020/12/18	4	31.64	8	31.81	31.35	-4	5,590	-0.07%
2020/12/17	7	31.17	0	0.00	31.20	7	5,477	0.13%
2020/12/16	2	30.95	0	0.00	31.25	2	5,463	0.04%
2020/12/15	6	31.38	1	30.60	30.55	5	5,455	0.09%
2020/12/14	0	0.00	3.1	31.19	31.45	-3.1	5,418	-0.06%
2020/12/11	0	0.00	5	31.09	30.90	-5	5,397	-0.09%
2020/12/10	1	31.90	7	31.77	31.60	-6	5,361	-0.11%
2020/12/09	3	32.43	10	32.14	32.45	-7	5,222	-0.13%
2020/12/08	0	0.00	2	32.00	31.80	-2	5,085	-0.04%
2020/12/07	1	31.35	2	31.55	31.70	-1	5,005	-0.02%
2020/12/04	12	31.49	18	31.36	31.30	-6	4,944	-0.12%
2020/12/03	42	32.44	11	32.30	32.05	31	4,829	0.64%
2020/12/02	3	31.40	5	31.30	31.50	-2	4,736	-0.04%
2020/12/01	15.1	31.36	1	31.35	31.30	14	4,723	0.30%
2020/11/30	1	31.30	10	31.31	31.30	-9	4,715	-0.19%
2020/11/27	1	30.95	2	30.93	31.00	-1	4,718	-0.02%
2020/11/26	1	30.70	5	30.79	30.95	-4	4,708	-0.08%
2020/11/25	1	31.15	3	30.75	30.60	-2	4,826	-0.04%
2020/11/24	3	30.27	9	30.29	30.10	-6	4,702	-0.13%
2020/11/23	3	30.32	4.1	30.42	30.25	-1.1	4,833	-0.02%
2020/11/20	10	30.45	19	30.12	30.45	-9	4,811	-0.19%
2020/11/19	12	29.56	42	29.50	29.50	-30	4,603	-0.65%
2020/11/18	7.2	29.25	26	29.04	29.40	-18.8	4,566	-0.41%
2020/11/17	4	28.49	2	28.50	28.55	2	4,468	0.04%
2020/11/16	0	28.90	2	28.85	28.55	-2	4,604	-0.04%
2020/11/13	16.1	28.60	0	0.00	28.60	16.1	4,612	0.35%
2020/11/12	29	28.84	5	28.95	28.80	24	4,618	0.52%
2020/11/11	21	28.92	1	29.00	29.15	20	4,650	0.43%
2020/11/10	0	0.00	10	29.00	29.30	-10	4,643	-0.22%
2020/11/09	20	28.58	5	28.67	28.60	15	4,601	0.33%
2020/11/06	1	29.00	19	29.09	28.80	-18	4,597	-0.39%
2020/11/05	1	29.10	40	29.09	28.95	-39	4,625	-0.84%
2020/11/04	0	0.00	1	28.65	28.65	-1	4,656	-0.02%
2020/11/03	1	28.60	1	28.65	28.65	0	4,771	0.00%
2020/11/02	2	28.43	0	0.00	28.40	2	4,922	0.04%
2020/10/30	0	0.00	1	28.80	28.70	-1	4,970	-0.02%
2020/10/29	25	28.66	7	28.66	28.80	18	5,076	0.35%
2020/10/28	8	29.20	1	29.20	29.00	7	5,093	0.14%
2020/10/27	9	29.36	17	29.41	29.25	-8	5,119	-0.16%
2020/10/26	0	0.00	3	28.87	28.90	-3	5,106	-0.06%
2020/10/23	10	28.65	1	28.70	28.75	9	5,166	0.17%
2020/10/22	1	28.70	0	0.00	28.70	1	5,302	0.02%
2020/10/21	4	28.85	1	29.15	28.75	3	5,398	0.06%
2020/10/19	0	0.00	6	29.00	28.80	-6	5,572	-0.11%
2020/10/16	1	28.75	1	28.70	28.60	0	5,630	0.00%
2020/10/15	3	29.30	0	0.00	29.00	3	5,689	0.05%
2020/10/14	3	29.43	3	29.57	29.45	0	5,784	0.00%
2020/10/13	0	0.00	1	29.45	29.15	-1	5,862	-0.02%
2020/10/12	1	29.25	1	29.50	29.20	0	5,949	0.00%
2020/10/08	1	29.30	1	29.55	29.20	0	6,003	0.00%
2020/10/07	3	29.57	10	29.79	29.50	-7	6,051	-0.12%
2020/10/06	3	29.13	5	29.25	29.00	-2	6,028	-0.03%
2020/10/05	1	28.70	2	28.70	28.90	-1	6,176	-0.02%
2020/09/28	7	28.41	1	28.55	28.45	6	6,627	0.09%
2020/09/25	10	28.16	12	28.28	28.35	-2	6,782	-0.03%
2020/09/24	4	28.85	7	28.91	28.35	-3	6,839	-0.04%
2020/09/23	5	29.61	0	0.00	29.30	5	6,911	0.07%
2020/09/22	5	29.70	0	0.00	29.60	5	7,288	0.07%
2020/09/21	4	30.21	5	30.49	30.15	-1	7,600	-0.01%
2020/09/17	4	30.34	0	0.00	30.25	4	7,653	0.05%
2020/09/16	0	0.00	1	30.50	30.50	-1	7,675	-0.01%
2020/09/15	7	30.75	30	30.99	30.70	-23	7,687	-0.30%
2020/09/14	5	30.40	6	30.50	30.45	-1	7,913	-0.01%
2020/09/11	6	30.15	6	30.33	30.25	0	8,004	0.00%
2020/09/10	21	30.89	37	31.01	30.55	-16	8,207	-0.19%
2020/09/09	11	30.90	84	30.74	31.00	-73	8,241	-0.89%
2020/09/08	1	30.45	2	31.03	30.45	-1	8,310	-0.01%
2020/09/07	195	31.38	100	31.50	31.00	95	8,379	1.13%	大買/
2020/09/04	81	30.22	170	30.13	30.60	-89	8,293	-1.07%	大賣/
2020/09/03	33	30.77	4	30.80	30.55	29	8,287	0.35%
2020/09/02	134	30.99	104	31.13	30.80	30	8,260	0.36%	大買/大賣/
2020/09/01	89	30.35	139	30.46	30.45	-50	8,207	-0.61%	大賣/
2020/08/31	308	30.61	245	30.49	30.10	63	8,182	0.77%	大買/大賣/
2020/08/28	67	29.93	146	29.97	30.00	-79	8,058	-0.98%	大賣/
2020/08/27	146	30.12	49	30.39	29.80	97	8,063	1.20%	大買/
2020/08/26	83	29.19	232	29.49	30.05	-149	7,941	-1.88%	大賣/鉅額交易
2020/08/25	91	29.15	92	29.38	28.95	-1	7,929	-0.01%
2020/08/24	107	28.90	114	29.17	28.90	-7	7,983	-0.09%	大買/大賣/
2020/08/21	50	28.65	76	28.69	28.80	-26	8,070	-0.32%
2020/08/20	46	28.25	49	28.14	28.10	-3	8,171	-0.04%
2020/08/19	16	29.54	6	29.52	29.40	10	8,176	0.12%
2020/08/18	36	29.98	9	29.76	29.75	27	8,281	0.33%
2020/08/17	139	30.11	104	30.25	30.20	35	8,289	0.42%	大買/大賣/
2020/08/14	106	29.93	166	29.94	30.00	-60	8,261	-0.73%	大買/大賣/
2020/08/13	30	29.56	29	30.02	29.45	1	8,271	0.01%
2020/08/12	13	29.87	3	30.10	29.75	10	8,262	0.12%
2020/08/11	52	30.24	1	30.50	30.15	51	8,251	0.62%
2020/08/10	89	30.57	108	30.55	30.45	-19	8,272	-0.23%	大賣/
2020/08/07	153	30.36	55	30.26	30.10	98	8,296	1.18%	大買/
2020/08/06	53	31.01	150	31.15	31.05	-97	8,239	-1.18%	大賣/
2020/08/05	78	30.43	74	30.56	30.25	4	8,120	0.05%
2020/08/04	148	30.64	125	30.63	30.35	23	8,116	0.28%	大買/大賣/
2020/08/03	35	30.11	21	30.22	29.85	14	8,021	0.17%
2020/07/31	29	29.93	15	29.86	29.90	14	8,109	0.17%
2020/07/30	9	29.91	7	30.27	29.90	2	8,131	0.02%
2020/07/29	18	29.44	59	29.36	29.50	-41	8,105	-0.51%
2020/07/28	86	29.82	102	29.93	28.95	-16	8,104	-0.20%	大賣/
2020/07/27	72	30.55	76	30.55	30.05	-4	8,020	-0.05%
2020/07/24	103	31.18	95	31.17	30.75	8	7,968	0.10%	大買/
2020/07/23	3	31.05	1	30.95	30.90	2	7,898	0.03%
2020/07/22	66	31.35	68	31.51	31.25	-2	7,899	-0.03%
2020/07/21	88	31.38	63	31.60	31.20	25	7,864	0.32%
2020/07/20	66	31.47	88	31.35	31.50	-22	7,808	-0.28%
2020/07/17	28	30.82	50	31.11	31.00	-22	7,761	-0.28%
2020/07/16	58	31.36	106	31.29	31.15	-48	7,761	-0.62%	大賣/
2020/07/15	76	31.03	48	31.26	30.70	28	7,708	0.36%
2020/07/14	26	31.08	27	31.11	31.00	-1	7,806	-0.01%
2020/07/13	16	31.80	36	31.75	31.80	-20	7,782	-0.26%
2020/07/10	31	31.75	23	31.98	31.30	8	7,843	0.10%
2020/07/09	112	33.59	47	33.20	32.90	65	7,741	0.84%	大買/
2020/07/08	95	33.54	72	33.72	33.45	23	7,696	0.30%
2020/07/07	84	33.98	50	33.08	32.95	34	7,652	0.44%
2020/07/06	43	32.96	203	33.08	33.10	-160	7,565	-2.11%	大賣/鉅額交易
2020/07/03	82	32.78	102	32.59	32.40	-20	7,551	-0.26%	大賣/
2020/07/02	181	32.68	131	32.76	32.50	50	7,536	0.66%	大買/大賣/
2020/07/01	223	33.51	126	33.40	32.35	97	7,466	1.30%	大買/大賣/
2020/06/30	299	32.13	319	31.89	33.15	-20	7,086	-0.28%	大買/大賣/
2020/06/29	7	30.15	4	30.30	30.15	3	6,816	0.04%
2020/06/24	43	30.60	40	30.76	30.50	3	6,829	0.04%
2020/06/23	68	30.71	26	30.78	30.60	42	6,858	0.61%
2020/06/22	14	30.48	16	30.66	30.50	-2	6,869	-0.03%
2020/06/19	54	30.81	31	30.50	30.30	23	6,947	0.33%
2020/06/18	12	30.83	20	30.94	30.80	-8	6,746	-0.12%
2020/06/17	51	30.72	68	30.83	30.75	-17	6,739	-0.25%
2020/06/16	54	30.14	50	30.22	30.00	4	6,809	0.06%
2020/06/15	52	29.66	87	29.84	29.70	-35	7,172	-0.49%
2020/06/12	8	28.91	14	29.01	29.15	-6	7,177	-0.08%
2020/06/11	38	30.21	27	29.99	29.85	11	7,204	0.15%
2020/06/10	33	30.08	25	30.05	30.05	8	7,285	0.11%
2020/06/09	44	30.22	14	30.26	30.15	30	7,462	0.40%
2020/06/08	8	30.42	20	30.55	30.45	-12	7,598	-0.16%
2020/06/05	38	30.12	22	30.19	30.15	16	7,587	0.21%
2020/06/04	44	30.37	44	30.31	30.20	0	7,633	0.00%
2020/06/03	35	30.20	27	30.18	30.15	8	7,707	0.10%
2020/06/02	34	30.03	14	30.09	30.00	20	7,759	0.26%
2020/06/01	31	30.29	44	30.50	30.55	-13	7,836	-0.17%
2020/05/29	10	29.68	45	30.26	30.50	-35	7,867	-0.44%
2020/05/28	62	30.50	41	29.68	29.60	21	8,077	0.26%
2020/05/27	36	30.76	62	30.80	30.70	-26	8,086	-0.32%
2020/05/26	87	30.13	44	30.16	30.00	43	8,123	0.53%
2020/05/25	13	29.40	33	29.39	29.50	-20	8,136	-0.25%
2020/05/22	5	28.23	2	28.10	28.10	3	8,028	0.04%
2020/05/21	0	0.00	14	28.96	28.80	-14	8,024	-0.17%
2020/05/20	13	28.73	10	28.93	28.70	3	8,128	0.04%
2020/05/19	0	0.00	13	28.55	28.65	-13	8,101	-0.16%
2020/05/18	4	27.93	11	28.00	27.95	-7	8,078	-0.09%
2020/05/15	33	28.43	33	28.68	28.30	0	8,076	0.00%
2020/05/14	38	28.69	4	28.34	28.20	34	8,040	0.42%
2020/05/13	14	29.23	8	29.31	29.15	6	7,992	0.08%
2020/05/12	14	29.07	33	29.18	29.10	-19	7,979	-0.24%
2020/05/11	12	28.98	14	28.99	28.90	-2	7,968	-0.03%
2020/05/08	9	29.02	3	28.98	28.90	6	7,937	0.08%
2020/05/07	17	28.84	28.1	29.00	29.10	-11.1	7,925	-0.14%
2020/05/06	93	29.75	98	29.81	29.70	-5	7,842	-0.06%
2020/05/05	16	29.64	10	29.50	29.40	6	7,803	0.08%
2020/05/04	17	29.29	0	0.00	29.25	17	7,814	0.22%
2020/04/30	22	30.11	34	30.06	30.00	-12	7,805	-0.15%
2020/04/29	4	29.85	1	30.25	29.85	3	7,858	0.04%
2020/04/28	58	30.18	4	30.40	29.95	54	7,869	0.69%
2020/04/27	17	29.72	40	29.90	30.00	-23	7,955	-0.29%
2020/04/24	4	29.25	22	29.14	29.15	-18	7,894	-0.23%
2020/04/23	9	28.85	19	28.92	28.80	-10	7,896	-0.13%
2020/04/22	13	28.67	22	28.81	28.60	-9	7,870	-0.11%
2020/04/21	65	29.26	56	29.57	28.80	9	7,852	0.11%
2020/04/20	16	29.91	42	30.01	30.05	-26	7,769	-0.33%
2020/04/17	57	31.02	34	30.71	30.05	23	7,769	0.30%
2020/04/16	31	31.05	46	31.23	31.20	-15	7,613	-0.20%
2020/04/15	86	31.55	107	31.59	31.20	-21	7,598	-0.28%	大賣/
2020/04/14	45	30.74	46	30.74	30.60	-1	7,525	-0.01%
2020/04/13	33	30.45	27	30.56	30.60	6	7,578	0.08%
2020/04/10	81	30.17	102	30.13	30.40	-21	7,528	-0.28%	大賣/
2020/04/09	59	30.18	35	30.67	29.70	24	7,544	0.32%
2020/04/08	137	30.30	174	30.09	30.35	-37	7,478	-0.49%	大買/大賣/
2020/04/07	24	29.17	13	29.27	29.25	11	7,348	0.15%
2020/04/06	45	29.32	44	29.16	29.35	1	7,284	0.01%
2020/04/01	30	28.57	67	28.70	28.90	-37	7,353	-0.50%
2020/03/31	72	28.97	67	29.04	28.40	5	7,422	0.07%
2020/03/30	23	28.19	31	28.13	28.30	-8	7,425	-0.11%
2020/03/27	47	28.64	25	29.08	27.95	22	7,509	0.29%
2020/03/26	95	28.69	88	28.81	28.85	7	7,909	0.09%
2020/03/25	77	29.01	49	29.22	28.90	28	8,151	0.34%
2020/03/24	18	28.49	43	28.56	28.40	-25	8,194	-0.31%
2020/03/23	58	27.80	68	27.88	27.70	-10	8,536	-0.12%
2020/03/20	147	30.02	95	30.22	29.45	52	8,940	0.58%	大買/
2020/03/19	221	27.24	277	27.48	28.40	-56	9,253	-0.61%	大買/大賣/
2020/03/18	79	28.06	91	28.02	26.95	-12	8,872	-0.14%
2020/03/17	84	26.98	75	26.79	26.95	9	9,000	0.10%
2020/03/16	35	28.50	30	27.80	27.00	5	8,874	0.06%
2020/03/13	14	28.93	8	29.10	29.75	6	8,709	0.07%
2020/03/12	31	33.68	23	32.72	32.10	8	8,506	0.09%
2020/03/11	23	34.92	12	35.20	34.85	11	8,348	0.13%
2020/03/10	104	35.40	118	35.46	35.80	-14	8,328	-0.17%	大買/大賣/
2020/03/09	130	36.79	75	36.78	35.60	55	8,248	0.67%	大買/
2020/03/06	57	37.09	90	37.20	37.55	-33	8,123	-0.41%
2020/03/05	62	37.59	32	37.81	36.90	30	8,060	0.37%
2020/03/04	75	37.47	75	37.53	37.65	0	7,951	0.00%
2020/03/03	98	37.51	128	37.62	37.45	-30	7,867	-0.38%	大賣/
2020/03/02	131	36.01	151	36.02	36.40	-20	7,673	-0.26%	大買/大賣/
2020/02/27	108	36.53	72	36.24	35.00	36	7,547	0.48%	大買/
2020/02/26	69	36.05	103	35.92	36.50	-34	7,373	-0.46%	大賣/
2020/02/25	11	34.80	8	34.87	34.90	3	7,202	0.04%
2020/02/24	10	34.87	20	35.03	34.90	-10	7,183	-0.14%
2020/02/21	106	35.87	57	36.01	35.45	49	7,171	0.68%	大買/
2020/02/20	50	35.19	82	35.19	35.30	-32	7,060	-0.45%
2020/02/19	34	34.71	20	34.81	34.70	14	7,049	0.20%
2020/02/18	24	34.82	6	34.75	34.75	18	7,057	0.26%
2020/02/17	16	34.41	30	34.57	34.60	-14	7,086	-0.20%
2020/02/14	9	34.31	13	34.51	34.40	-4	7,082	-0.06%
2020/02/13	32	34.27	44	34.38	34.15	-12	7,087	-0.17%
2020/02/12	21	34.49	29	34.22	34.15	-8	7,121	-0.11%
2020/02/11	37	33.84	54	33.91	34.00	-17	7,123	-0.24%
2020/02/10	30	33.02	31	33.10	33.05	-1	7,237	-0.01%
2020/02/07	48	33.85	16	33.90	33.35	32	7,243	0.44%
2020/02/06	13	33.90	28.1	34.15	34.20	-15.1	7,237	-0.21%
2020/02/05	54	33.84	21	33.83	33.60	33	7,244	0.46%
2020/02/04	25	33.19	29	33.42	33.50	-4	7,220	-0.06%
2020/02/03	34	32.54	61	32.63	33.00	-27	7,249	-0.37%
2020/01/31	42	34.43	65	34.55	34.25	-23	7,189	-0.32%
2020/01/30	39	34.94	20	35.14	34.20	19	7,193	0.26%
2020/01/20	11	37.62	5	37.62	37.55	6	7,143	0.08%
2020/01/17	32	37.80	36	37.97	37.80	-4	7,229	-0.06%
2020/01/16	0	0.00	36	37.53	37.70	-36	7,309	-0.49%
2020/01/15	41	37.90	22	37.65	37.35	19	7,445	0.26%
2020/01/14	26	37.51	34	37.53	37.80	-8	7,433	-0.11%
2020/01/13	4	36.83	17	37.11	37.50	-13	7,430	-0.17%
2020/01/10	21	36.61	16	36.72	36.65	5	7,450	0.07%
2020/01/09	28	36.81	27	36.74	36.95	1	7,461	0.01%
2020/01/08	8	36.66	4	36.63	36.15	4	7,466	0.05%
2020/01/07	22	37.77	20	37.84	37.00	2	7,476	0.03%
2020/01/06	26	38.41	24	38.35	38.20	2	7,443	0.03%
2020/01/03	60	38.28	34	38.44	38.15	26	7,509	0.35%
2020/01/02	8	38.46	14	38.78	38.35	-6	7,550	-0.08%
2019/12/31	20	38.52	27	38.50	38.45	-7	7,597	-0.09%
2019/12/30	15	38.31	40	38.53	38.35	-25	7,685	-0.33%
2019/12/27	28	38.96	22	38.85	38.50	6	7,650	0.08%
2019/12/26	26	38.78	12	38.74	38.40	14	7,510	0.19%
2019/12/25	13	39.28	24	38.97	38.90	-11	7,446	-0.15%
2019/12/24	14	38.93	11	39.10	38.75	3	7,452	0.04%
2019/12/23	69	39.80	44	39.69	39.20	25	7,343	0.34%
2019/12/20	66	38.84	72	38.92	39.00	-6	6,899	-0.09%
2019/12/19	24	38.42	58	38.41	38.50	-34	6,622	-0.51%
2019/12/18	85	38.56	104	38.57	38.10	-19	6,490	-0.29%	大賣/
2019/12/17	40	38.62	63	38.54	38.00	-23	6,134	-0.37%
2019/12/16	118	38.11	170	37.49	39.10	-52	5,802	-0.90%	大買/大賣/
2019/12/13	71	36.09	7	35.94	35.55	64	5,577	1.15%
2019/12/12	129	36.75	150	36.71	36.40	-21	5,540	-0.38%	大買/大賣/
2019/12/11	8	35.66	9	35.81	35.70	-1	5,287	-0.02%
2019/12/10	25	35.54	8	35.73	35.45	17	5,328	0.32%
2019/12/09	9	35.08	21	35.02	35.10	-12	5,418	-0.22%
2019/12/05	11	35.68	32	35.71	35.85	-21	5,489	-0.38%
2019/12/04	19	35.27	0	0.00	35.15	19	5,506	0.35%
2019/12/03	22	35.18	28	35.37	35.45	-6	5,542	-0.11%
2019/12/02	5	35.14	17	35.31	35.40	-12	5,569	-0.22%
2019/11/29	8	35.18	4	35.50	35.05	4	5,542	0.07%
2019/11/28	11	35.50	10	35.57	35.35	1	5,538	0.02%
2019/11/27	80	35.96	46	35.99	35.90	34	5,556	0.61%
2019/11/25	5	35.00	2	35.35	35.00	3	5,473	0.05%
2019/11/22	0	0.00	12	34.81	34.85	-12	5,519	-0.22%
2019/11/21	2	34.60	8	34.71	34.75	-6	5,528	-0.11%
2019/11/20	6	34.83	3	34.75	34.75	3	5,526	0.05%
2019/11/19	22	35.23	0	0.00	35.10	22	5,512	0.40%
2019/11/18	4	35.50	6	35.35	35.50	-2	5,514	-0.04%
2019/11/15	8	34.88	19	34.93	34.85	-11	5,509	-0.20%
2019/11/14	7	34.58	22	34.49	34.35	-15	5,518	-0.27%
2019/11/13	4	34.98	13	34.99	34.95	-9	5,520	-0.16%
2019/11/12	19	34.88	22	34.97	35.05	-3	5,576	-0.05%
2019/11/11	13	34.94	2	35.10	34.65	11	5,626	0.20%
2019/11/08	24	35.75	24	35.80	35.75	0	5,640	0.00%
2019/11/07	18	35.87	21	35.98	36.10	-3	5,692	-0.05%
2019/11/06	4	37.08	6	37.11	36.90	-2	5,686	-0.04%
2019/11/05	8	37.58	32	37.61	37.50	-24	5,984	-0.40%
2019/11/04	19	37.34	4	37.60	37.30	15	6,019	0.25%
2019/11/01	10	36.89	25	37.03	37.30	-15	6,039	-0.25%
2019/10/31	18	37.07	30	37.28	36.80	-12	6,132	-0.20%
2019/10/30	13	37.76	27	37.91	37.50	-14	6,142	-0.23%
2019/10/29	8	37.61	12	38.23	37.50	-4	6,135	-0.07%
2019/10/28	25	38.54	1	38.20	37.90	24	6,209	0.39%
2019/10/25	25	39.10	6	38.90	38.75	19	6,201	0.31%
2019/10/24	155	38.96	212	39.10	39.25	-57	6,162	-0.92%	大買/大賣/
2019/10/23	89	38.82	39	38.25	38.50	50	6,182	0.81%
2019/10/22	15	38.13	0	0.00	38.00	15	6,083	0.25%
2019/10/21	12	37.99	35	38.05	38.10	-23	6,093	-0.38%
2019/10/18	57	38.03	52	37.98	37.90	5	6,115	0.08%
2019/10/17	10	38.00	7	37.88	38.10	3	6,146	0.05%
2019/10/16	17	37.65	38	38.01	37.50	-21	6,336	-0.33%
2019/10/15	40	38.17	31	38.50	37.95	9	6,533	0.14%
2019/10/14	13	38.10	29	38.27	38.25	-16	6,572	-0.24%
2019/10/09	4	37.74	3	38.23	37.70	1	6,532	0.02%
2019/10/08	2	37.68	45	38.14	38.25	-43	6,479	-0.66%
2019/10/07	84	37.75	100	37.83	37.50	-16	6,469	-0.25%
2019/10/04	28	36.96	11	37.25	36.85	17	6,431	0.26%
2019/10/03	5	36.22	24	36.10	36.45	-19	6,430	-0.30%
2019/10/02	4	36.11	1	35.95	36.05	3	6,775	0.04%
2019/10/01	21	36.20	24	36.33	36.15	-3	6,792	-0.04%
2019/09/27	27	35.97	22	36.02	35.50	5	6,765	0.07%
2019/09/26	11	36.80	25	36.99	36.70	-14	6,700	-0.21%
2019/09/25	3	36.93	3	37.05	36.65	0	6,722	0.00%
2019/09/24	11	37.67	6	38.08	37.60	5	6,712	0.07%
2019/09/23	18	37.88	16	38.10	37.65	2	6,702	0.03%
2019/09/20	46	37.56	57	37.85	37.70	-11	6,702	-0.16%
2019/09/19	75	37.93	60	37.79	37.50	15	6,640	0.23%
2019/09/18	276	39.35	195	38.87	38.55	81	6,601	1.23%	大買/大賣/
2019/09/17	84	37.15	74	37.37	36.65	10	6,243	0.16%
2019/09/16	84	36.95	131	37.00	37.10	-47	6,305	-0.75%	大賣/
2019/09/12	144	37.47	28	37.18	37.05	116	6,354	1.83%	大買/鉅額交易
2019/09/11	117	36.46	215	36.58	37.25	-98	6,393	-1.53%	大買/大賣/
2019/09/10	64	36.58	13	35.91	35.85	51	6,314	0.81%
2019/09/09	133	36.72	106	36.95	36.75	27	6,308	0.43%	大買/大賣/
2019/09/06	27	36.15	42	36.04	36.20	-15	6,293	-0.24%
2019/09/05	16	35.51	43	35.53	35.50	-27	6,436	-0.42%
2019/09/04	21	35.25	34	35.21	35.25	-13	6,445	-0.20%
2019/09/03	96	35.23	29	34.90	34.75	67	6,550	1.02%
2019/09/02	77	34.89	153	34.70	34.90	-76	6,591	-1.15%	大賣/
2019/08/30	148	34.98	100	35.03	34.75	48	6,617	0.73%	大買/
2019/08/29	60	34.74	23	34.92	34.60	37	6,662	0.56%
2019/08/28	82	34.75	64	34.73	34.75	18	6,702	0.27%
2019/08/27	6	34.48	106	34.24	34.40	-100	6,781	-1.47%	大賣/
2019/08/26	70	33.72	87	33.79	33.85	-17	6,789	-0.25%
2019/08/23	68	34.19	38	34.23	34.10	30	6,811	0.44%
2019/08/22	13	34.14	7	34.26	34.05	6	6,845	0.09%
2019/08/21	0	0.00	8	34.06	33.95	-8	6,878	-0.12%
2019/08/20	26	33.81	45	33.90	33.75	-19	6,914	-0.27%
2019/08/19	6	33.95	27	34.03	33.95	-21	6,963	-0.30%
2019/08/16	65	34.18	127	34.16	34.20	-62	6,984	-0.89%	大賣/
2019/08/15	132	33.88	33	33.70	33.70	99	7,001	1.41%	大買/
2019/08/14	17	33.15	48	33.32	33.25	-31	7,095	-0.44%
2019/08/13	71	32.70	40	32.62	32.65	31	7,071	0.44%
2019/08/12	35	32.82	39	33.02	33.25	-4	7,124	-0.06%
2019/08/08	40	32.88	61	32.92	32.85	-21	7,143	-0.29%
2019/08/07	41	32.91	31	33.17	33.00	10	7,184	0.14%
2019/08/06	25	35.76	86	35.84	35.85	-61	7,017	-0.87%
2019/08/05	115	36.57	88	36.82	36.40	27	7,074	0.38%	大買/
2019/08/02	86	36.86	125	36.89	36.80	-39	7,279	-0.54%	大賣/
2019/08/01	5	38.07	1	38.05	37.95	4	7,349	0.05%
2019/07/31	45	38.79	92	39.01	38.85	-47	7,567	-0.62%
2019/07/30	46	39.64	22	39.74	38.75	24	7,993	0.30%
2019/07/29	48	40.32	6.2	40.59	40.10	41.8	7,996	0.52%
2019/07/26	54	40.04	74	40.24	40.25	-20	8,005	-0.25%
2019/07/25	165	40.08	270	40.03	40.25	-105	8,165	-1.29%	大買/大賣/鉅額交易
2019/07/24	106	39.57	87	39.69	39.35	19	8,097	0.23%	大買/
2019/07/23	36	39.36	68	39.47	39.50	-32	8,160	-0.39%
2019/07/22	9	39.27	12	39.38	39.25	-3	8,204	-0.04%
2019/07/19	102	39.53	94	39.70	39.15	8	8,258	0.10%	大買/
2019/07/18	267	40.07	112	40.57	39.55	155	8,268	1.87%	大買/大賣/鉅額交易
2019/07/17	89	40.00	116	39.99	40.55	-27	8,135	-0.33%	大賣/
2019/07/16	83	39.52	176	39.48	39.40	-93	8,035	-1.16%	大賣/
2019/07/15	81	38.79	90	38.91	38.95	-9	8,111	-0.11%
2019/07/12	82	39.44	22	39.53	38.90	60	8,342	0.72%
2019/07/11	134	39.14	175	39.15	39.20	-41	8,562	-0.48%	大買/大賣/
2019/07/10	66	38.64	73	38.78	38.65	-7	8,614	-0.08%
2019/07/09	70	38.71	76	38.89	38.65	-6	8,828	-0.07%
2019/07/08	236	39.32	201	39.38	39.00	35	9,049	0.39%	大買/大賣/
2019/07/05	7	37.15	17	37.33	37.50	-10	9,086	-0.11%
2019/07/04	10	37.14	26	37.23	37.10	-16	10,207	-0.16%
2019/07/03	23	37.09	6	37.18	37.00	17	10,571	0.16%
2019/07/02	44	37.26	63	37.32	37.35	-19	10,901	-0.17%
2019/07/01	25	36.93	59	36.91	36.85	-34	11,031	-0.31%
2019/06/28	5	36.62	2	36.83	36.55	3	11,361	0.03%
2019/06/27	26	36.87	13	37.03	36.70	13	11,501	0.11%
2019/06/26	6	36.66	10	36.56	36.80	-4	11,707	-0.03%
2019/06/25	151	37.56	107	37.78	36.75	44	11,834	0.37%	大買/大賣/
2019/06/24	18	37.23	21	37.40	37.40	-3	11,963	-0.03%
2019/06/21	90	37.25	111	37.42	37.20	-21	12,065	-0.17%	大賣/
2019/06/20	230	37.37	129	37.46	37.10	101	12,189	0.83%	大買/大賣/鉅額交易
2019/06/19	73	36.96	221	36.85	37.05	-148	12,635	-1.17%	大賣/鉅額交易
2019/06/18	51	36.40	38	36.72	36.10	13	12,760	0.10%
2019/06/17	34	36.74	35	37.02	36.50	-1	13,098	-0.01%
2019/06/14	56	36.92	53	36.99	36.90	3	13,916	0.02%
2019/06/13	131	37.14	120	36.86	36.80	11	14,624	0.08%	大買/大賣/
2019/06/12	34	35.97	82	36.23	36.25	-48	14,754	-0.33%
2019/06/11	120	36.25	58	36.44	36.00	62	14,900	0.42%	大買/
2019/06/10	87	35.41	154	35.59	35.50	-67	14,813	-0.45%	大賣/
2019/06/06	75.1	35.02	30	35.15	34.95	45.1	14,843	0.30%
2019/06/05	203	35.55	210	35.42	34.85	-7	14,952	-0.05%	大買/大賣/
2019/06/04	61	35.35	53	35.37	35.15	8	14,982	0.05%
2019/06/03	20	35.13	9	35.29	35.10	11	15,244	0.07%
2019/05/31	22	36.40	31	36.53	36.10	-9	15,195	-0.06%
2019/05/30	38	36.02	73	36.16	36.25	-35	15,280	-0.23%
2019/05/29	12	35.70	0	0.00	35.70	12	15,399	0.08%
2019/05/28	4	36.15	4	36.20	36.05	0	15,485	0.00%
2019/05/27	178	36.63	100	36.70	35.80	78	15,658	0.50%	大買/
2019/05/24	12	35.99	45	36.11	36.15	-33	16,081	-0.21%
2019/05/23	28	35.43	37	35.59	35.65	-9	16,183	-0.06%
2019/05/22	97	36.69	14	36.20	36.10	83	16,253	0.51%
2019/05/21	134	36.02	276	35.88	36.65	-142	16,356	-0.87%	大買/大賣/鉅額交易
2019/05/20	33	34.60	20	34.78	34.55	13	16,304	0.08%
2019/05/17	74	34.91	46	35.82	34.55	28	16,364	0.17%
2019/05/16	74	36.16	16	36.61	35.50	58	16,401	0.35%
2019/05/15	10	36.56	7	36.79	36.70	3	16,463	0.02%
2019/05/14	14	35.65	18	35.34	35.65	-4	16,506	-0.02%
2019/05/13	6	35.66	14	36.01	35.40	-8	16,473	-0.05%
2019/05/10	40	36.30	30	36.68	36.45	10	16,462	0.06%
2019/05/09	99	37.88	106	37.89	37.20	-7	16,372	-0.04%	大賣/
2019/05/08	42	37.58	110	37.85	37.50	-68	16,549	-0.41%	大賣/
2019/05/07	182	39.39	200	39.58	39.20	-18	16,842	-0.11%	大買/大賣/
2019/05/06	142	42.23	47	42.49	41.50	95	16,539	0.57%	大買/
2019/05/03	62	42.75	66	42.92	42.90	-4	16,507	-0.02%
2019/05/02	25	43.03	71	42.67	43.05	-46	16,608	-0.28%
2019/04/30	61	41.22	65	41.30	41.80	-4	16,598	-0.02%
2019/04/29	47	41.21	68	41.42	41.20	-21	16,873	-0.12%
2019/04/26	11	41.58	17	41.49	41.20	-6	16,896	-0.04%
2019/04/25	36	41.98	39	42.15	42.00	-3	17,209	-0.02%
2019/04/24	7	42.69	2	42.75	42.45	5	17,234	0.03%
2019/04/23	18	42.77	6	42.83	42.60	12	17,276	0.07%
2019/04/22	62	43.09	74	43.20	43.15	-12	17,522	-0.07%
2019/04/19	81	42.63	62	42.74	42.70	19	17,712	0.11%
2019/04/18	50	43.06	8	43.18	42.15	42	17,796	0.24%
2019/04/17	27	45.20	5	45.26	44.30	22	17,877	0.12%
2019/04/16	4	44.26	7	44.19	44.50	-3	17,684	-0.02%
2019/04/15	41.2	43.80	128	43.77	43.90	-86.8	17,630	-0.49%	大賣/
2019/04/12	54	43.84	18	43.85	43.75	36	17,456	0.21%
2019/04/11	97	43.47	81	43.63	43.00	16	17,228	0.09%
2019/04/10	133	44.19	132	44.26	44.25	1	16,912	0.01%	大買/大賣/
2019/04/09	43	41.71	43	41.62	42.00	0	15,995	0.00%
2019/04/08	52	41.38	49	41.67	40.90	3	15,740	0.02%
2019/04/03	25	40.48	19	40.49	40.45	6	15,536	0.04%
2019/04/02	112	41.24	36	41.10	40.80	76	15,407	0.49%	大買/
2019/04/01	18	40.19	42	40.22	40.15	-24	15,066	-0.16%
2019/03/29	18	40.07	10	40.08	39.95	8	14,931	0.05%
2019/03/28	7	39.64	10	39.77	39.55	-3	14,844	-0.02%
2019/03/27	22.1	39.95	38.5	40.00	39.85	-16.5	14,968	-0.11%
2019/03/26	22	39.39	18	39.51	39.20	4	14,863	0.03%
2019/03/25	38	39.34	5	39.31	38.85	33	14,975	0.22%
2019/03/22	35	41.34	34	41.08	40.60	1	14,881	0.01%
2019/03/21	26	40.21	21	40.39	40.10	5	14,527	0.03%
2019/03/20	18	40.53	25	40.47	40.35	-7	14,483	-0.05%
2019/03/19	71	41.42	83	41.27	39.55	-12	14,288	-0.08%
2019/03/18	53	39.42	79	40.03	41.15	-26	13,620	-0.19%
2019/03/15	19	37.63	23	37.55	37.45	-4	13,140	-0.03%
2019/03/14	16	36.93	18	36.96	36.80	-2	12,936	-0.02%
2019/03/13	3	36.22	5	36.42	36.20	-2	13,061	-0.02%
2019/03/12	9	36.28	15	36.31	36.00	-6	13,193	-0.05%
2019/03/11	7	36.32	11	36.31	36.25	-4	13,291	-0.03%
2019/03/08	22	35.58	27	35.42	36.00	-5	13,536	-0.04%
2019/03/07	29	35.87	29	36.07	35.60	0	14,841	0.00%
2019/03/06	9	37.38	7	37.41	37.25	2	15,111	0.01%
2019/03/05	13	37.64	8	37.95	37.50	5	15,338	0.03%
2019/03/04	11	37.26	15	37.59	37.90	-4	15,348	-0.03%
2019/02/27	2	36.75	1	36.95	36.80	1	15,395	0.01%
2019/02/26	15	37.97	13	37.84	37.45	2	15,447	0.01%
2019/02/25	53	38.35	42	38.04	38.00	11	15,655	0.07%
2019/02/22	6	37.11	14	37.24	37.10	-8	15,441	-0.05%
2019/02/21	20	36.66	25	36.84	36.55	-5	15,576	-0.03%
2019/02/20	13	37.37	7	37.29	37.00	6	15,698	0.04%
2019/02/19	1	36.75	3	36.47	36.55	-2	15,945	-0.01%
2019/02/18	2	35.95	5	36.06	35.90	-3	16,167	-0.02%
2019/02/15	20	35.60	36	35.69	35.35	-16	16,495	-0.10%
2019/02/14	44	36.71	39	36.96	36.50	5	17,457	0.03%
2019/02/13	35	36.32	18	36.27	36.20	17	17,620	0.10%
2019/02/12	0	0.00	2	37.20	37.10	-2	17,598	-0.01%
2019/02/11	10	36.89	7	36.81	36.80	3	17,833	0.02%
2019/01/30	18	36.83	5	36.93	36.55	13	17,875	0.07%
2019/01/29	56.5	36.98	55	37.02	37.00	1.5	17,804	0.01%
2019/01/28	42	37.20	68	37.26	37.95	-26	17,508	-0.15%
2019/01/25	67	34.90	9	34.87	34.80	58	17,053	0.34%
2019/01/24	4	34.59	6	34.55	34.45	-2	17,031	-0.01%
2019/01/23	22	34.51	19	34.62	34.50	3	17,032	0.02%
2019/01/22	13	34.28	15	34.28	34.00	-2	16,931	-0.01%
2019/01/21	19	34.12	19.2	34.30	34.10	-0.2	16,789	0.00%
2019/01/18	13	32.84	13	33.02	32.95	0	16,517	0.00%
2019/01/17	46	33.28	45	32.76	32.85	1	16,516	0.01%
2019/01/16	16	34.12	7	34.17	34.05	9	16,348	0.06%
2019/01/15	18	33.83	17.7	33.83	33.80	0.3	16,294	0.00%
2019/01/14	14	34.08	8	34.25	33.60	6	16,235	0.04%
2019/01/11	39	34.22	18.3	34.08	33.60	20.7	15,993	0.13%
2019/01/10	37	34.72	28.8	34.85	34.60	8.2	15,728	0.05%
2019/01/09	39.1	36.04	15	36.28	35.35	24.1	15,538	0.16%
2019/01/08	10	37.30	5	37.20	37.00	5	15,237	0.03%
2019/01/07	4	37.24	3	37.55	36.70	1	15,272	0.01%
2019/01/04	4	35.26	6	35.78	36.50	-2	15,269	-0.01%
2019/01/03	25	36.79	28	36.39	36.10	-3	15,382	-0.02%
2019/01/02	5	35.83	15	35.83	36.10	-10	15,459	-0.06%
2018/12/28	38	35.33	22	35.37	35.35	16	15,655	0.10%
2018/12/27	15	36.71	11	36.71	36.50	4	15,552	0.03%
2018/12/26	16	37.30	39	37.46	36.20	-23	15,523	-0.15%
2018/12/25	10	35.99	8	35.96	36.05	2	15,419	0.01%
2018/12/24	6	36.36	8	36.42	36.60	-2	15,423	-0.01%
2018/12/22	22	36.06	19	35.98	36.00	3	15,442	0.02%
2018/12/21	1	35.90	6	36.47	36.30	-5	15,495	-0.03%
2018/12/20	20	36.42	12	36.27	35.90	8	15,428	0.05%
2018/12/19	14	38.59	8	38.58	38.15	6	15,382	0.04%
2018/12/18	17	38.77	31	38.69	38.80	-14	15,267	-0.09%
2018/12/17	0	38.00	0	0.00	37.75	0	15,081	0.00%
2018/12/14	21	39.11	24	39.09	38.65	-3	14,964	-0.02%
2018/12/13	26	39.00	36	39.01	38.90	-10	14,878	-0.07%
2018/12/12	15	39.71	9	39.71	39.45	6	14,731	0.04%
2018/12/11	30	39.55	18	39.74	39.15	12	14,594	0.08%
2018/12/10	44.1	40.11	29	39.80	39.50	15.1	14,454	0.10%
2018/12/07	12	43.25	5	43.55	42.80	7	14,188	0.05%
2018/12/06	31.1	45.57	19	44.60	42.55	12.1	14,100	0.09%
2018/12/05	29	46.41	25.1	46.40	46.45	3.9	13,891	0.03%
2018/12/04	21	46.84	16	46.93	46.35	5	13,879	0.04%
2018/12/03	97	46.86	94	46.38	47.25	3	13,881	0.02%
2018/11/30	121.1	47.30	87	47.39	45.55	34.1	13,493	0.25%	大買/
2018/11/29	112	47.92	64	47.52	47.00	48	12,082	0.40%	大買/
2018/11/28	9	44.47	5	43.77	45.30	4	11,511	0.03%
2018/11/27	19	42.59	33	42.16	43.15	-14	11,258	-0.12%
2018/11/26	19	41.57	19	41.98	41.40	0	11,163	0.00%
2018/11/23	10	42.55	11	42.60	41.90	-1	10,973	-0.01%
2018/11/22	58	43.65	40	43.20	42.60	18	10,822	0.17%
2018/11/21	61	42.80	83	43.00	43.00	-22	10,409	-0.21%
2018/11/20	55	42.76	58	42.62	42.80	-3	10,156	-0.03%
2018/11/19	71	42.66	50	42.57	41.85	21	9,861	0.21%
2018/11/16	41	43.44	54	43.73	43.00	-13	9,654	-0.13%
2018/11/15	47	43.35	57	42.92	42.90	-10	9,436	-0.11%
2018/11/14	176.1	44.04	137	43.99	43.00	39.1	9,140	0.43%	大買/大賣/
2018/11/13	234	43.65	198	43.72	44.55	36	8,732	0.41%	大買/大賣/
2018/11/12	77	41.47	101	41.43	42.35	-24	7,639	-0.31%	大賣/
2018/11/09	14	38.88	27	39.09	38.50	-13	7,419	-0.18%
2018/11/08	34	39.16	22	39.31	39.10	12	7,418	0.16%
2018/11/07	19	36.11	21	35.88	37.15	-2	7,128	-0.03%
2018/11/06	13	34.75	26	34.54	33.80	-13	7,101	-0.18%
2018/11/05	3	35.08	4	35.65	34.85	-1	7,288	-0.01%
2018/11/02	11	35.28	5	35.43	35.70	6	7,240	0.08%
2018/11/01	6	34.47	16.3	34.73	34.90	-10.3	7,135	-0.14%
2018/10/31	7	33.31	7	33.38	33.60	0	7,146	0.00%
2018/10/30	9	32.51	87	32.65	32.70	-78	7,060	-1.10%
2018/10/29	14	31.52	13	31.68	31.70	1	6,981	0.01%
2018/10/26	8	31.79	7	31.83	31.15	1	6,938	0.01%
2018/10/25	5	31.99	10	31.99	31.70	-5	6,878	-0.07%
2018/10/24	41	34.66	66	34.25	33.40	-25	6,787	-0.37%
2018/10/23	10	32.90	10	33.05	33.00	0	6,567	0.00%
2018/10/22	5	33.24	27	33.38	33.80	-22	6,553	-0.34%
2018/10/19	11	31.22	15	32.01	32.20	-4	6,460	-0.06%
2018/10/18	4	31.74	27	31.71	31.65	-23	6,359	-0.36%
2018/10/17	2	31.75	43	32.04	31.10	-41	6,306	-0.65%
2018/10/16	5	31.90	8	31.76	31.85	-3	6,232	-0.05%
2018/10/15	43	30.99	24	30.98	32.10	19	6,185	0.31%
2018/10/12	52	30.69	27	30.95	31.10	25	6,113	0.41%
2018/10/11	12	30.68	7.8	31.05	30.40	4.2	6,168	0.07%
2018/10/09	25	34.11	25	34.61	33.75	0	5,982	0.00%
2018/10/08	20	35.54	24	35.86	35.50	-4	5,802	-0.07%
2018/10/05	6	37.68	6	38.34	38.40	0	5,547	0.00%
2018/10/04	12	39.06	15	38.86	39.05	-3	5,427	-0.06%
2018/10/03	8	39.26	4	39.50	38.90	4	5,353	0.07%
2018/10/02	9	39.68	8	39.74	39.50	1.1	5,297	0.02%
2018/10/01	14	40.05	9	40.13	39.90	5	5,281	0.09%
2018/09/28	14	41.33	22	41.73	40.60	-8	5,253	-0.15%
2018/09/27	2	42.28	1	42.15	42.20	1	5,235	0.02%
2018/09/26	21	43.05	27	43.28	43.05	-6	5,288	-0.11%
2018/09/25	6	40.26	6	40.38	40.35	0	5,267	0.00%
2018/09/21	3	40.32	2	40.38	39.90	1	5,244	0.02%
2018/09/20	5	39.89	5	40.30	39.40	0	5,200	0.00%
2018/09/19	7	40.02	10	40.06	40.05	-3	5,207	-0.06%
2018/09/18	6	38.93	6	38.84	38.50	0	5,175	0.00%
2018/09/17	6	39.08	7	39.24	39.30	-1	5,159	-0.02%
2018/09/14	13	40.13	11.2	40.00	40.10	1.8	5,128	0.04%
2018/09/13	0	0.00	1	39.40	39.30	-1	5,096	-0.02%
2018/09/12	4	39.08	8	38.84	39.30	-4	5,099	-0.08%
2018/09/11	30	38.55	7	38.81	38.80	23	5,147	0.45%
2018/09/10	12	38.51	15.8	38.55	37.20	-3.8	5,086	-0.07%
2018/09/07	28	40.36	17	40.63	39.90	11	5,012	0.22%
2018/09/06	11	43.03	10	43.27	42.70	1	4,873	0.02%
2018/09/05	5	43.72	3	43.93	43.45	2	4,887	0.04%
2018/09/04	0	44.35	2.1	43.80	44.35	-2.1	4,910	-0.04%
2018/09/03	3	43.93	2	44.60	43.45	1	4,930	0.02%
2018/08/31	4	44.28	3.9	44.49	44.60	0.1	4,955	0.00%
2018/08/30	3	44.47	2	44.70	44.10	1	4,956	0.02%
2018/08/29	1.1	44.90	1.5	45.08	44.65	-0.4	5,025	-0.01%
2018/08/27	1	44.30	0	0.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	3	43.53	43.55	-3	5,162	-0.06%
2018/08/23	2	43.80	9	43.81	44.15	-7	5,221	-0.13%
2018/08/22	14	44.25	12	44.67	44.35	2	5,244	0.04%
2018/08/21	1	42.20	2	42.13	42.05	-1	5,029	-0.02%
2018/08/20	3	42.73	22	43.22	42.10	-19	5,034	-0.38%
2018/08/17	19	44.25	10	44.40	43.20	9	5,033	0.18%
2018/08/16	12	43.24	14.2	42.23	43.55	-2.2	5,097	-0.04%
2018/08/15	22	43.29	7	44.05	42.85	15	5,021	0.30%
2018/08/14	16	45.94	7	46.06	46.15	9	4,878	0.18%
2018/08/13	15	46.39	16	47.09	47.05	-1	4,842	-0.02%
2018/08/10	26.5	48.21	33	48.17	47.05	-6.5	4,764	-0.14%
2018/08/09	23	51.75	1	51.70	51.60	22	4,683	0.47%
2018/08/08	6	51.90	8	52.39	52.60	-2	4,743	-0.04%
2018/08/07	15	51.76	4	51.98	52.40	11	4,823	0.23%
2018/08/06	6	55.17	6	55.43	55.40	0	4,710	0.00%
2018/08/03	2	54.75	0	0.00	54.80	2	4,733	0.04%
2018/07/31	1	54.90	0	0.00	53.90	1	4,998	0.02%
2018/07/27	7	54.56	5	54.24	54.80	2	5,066	0.04%
2018/07/25	0	0.00	1	53.60	53.40	-1	5,193	-0.02%
2018/07/23	1	54.00	0	0.00	53.40	1	5,553	0.02%
2018/07/20	0	53.90	2	53.75	53.70	-2	5,622	-0.04%
2018/07/19	10	54.55	4	54.70	53.70	6	5,615	0.11%
2018/07/18	19	54.89	4	54.78	55.00	15	5,598	0.27%
2018/07/17	1	52.90	1	53.20	52.50	0	5,448	0.00%
2018/07/16	1	53.50	6	53.50	52.80	-5	5,456	-0.09%
2018/07/13	5	52.80	2	52.25	52.80	3	5,476	0.05%
2018/07/12	6	51.20	6	51.40	51.40	0	5,501	0.00%
2018/07/11	1	50.70	2	51.25	51.10	-1	5,609	-0.02%
2018/07/09	6	50.95	8	50.91	51.90	-2	5,687	-0.04%
2018/07/06	2	51.20	2	51.85	51.70	0	5,681	0.00%
2018/07/05	17	51.18	16	51.68	51.30	1	5,724	0.02%
2018/07/04	28	51.33	43	50.98	50.60	-15	5,784	-0.26%
2018/07/03	10	53.53	15	54.10	52.80	-5	5,779	-0.09%
2018/07/02	0	57.00	4	57.40	56.60	-4	5,676	-0.07%
2018/06/29	0	57.20	0	0.00	56.90	0	5,851	0.00%
2018/06/27	2	56.80	3	57.00	56.90	-1	6,064	-0.02%
2018/06/26	3	55.63	1	56.00	56.00	2	6,129	0.03%
2018/06/25	0	0.00	2	56.70	56.60	-2	6,399	-0.03%
2018/06/21	8	56.88	4	57.65	56.50	4	6,885	0.06%
2018/06/20	6	56.88	15	57.51	56.90	-9	6,973	-0.13%
2018/06/19	29	59.51	29	59.96	59.00	0	7,225	0.00%
2018/06/15	1	59.30	0	0.00	59.30	1	7,445	0.01%
2018/06/14	2	59.80	1	60.20	59.50	1	7,359	0.01%
2018/06/13	1	59.70	0	0.00	59.90	1	7,333	0.01%
2018/06/12	7	60.09	8	59.81	59.20	-1	7,402	-0.01%
2018/06/11	10	59.88	4	60.20	59.60	6	7,387	0.08%
2018/06/08	10	60.40	13	60.68	60.20	-3	7,373	-0.04%
2018/06/07	20	60.84	22	60.03	59.70	-2	7,417	-0.03%
2018/06/06	2	60.75	2	61.30	60.60	0	7,372	0.00%
2018/06/05	1	59.80	0	0.00	59.90	1	7,306	0.01%
2018/06/04	6	59.00	5.5	58.94	59.20	0.5	7,203	0.01%
2018/06/01	18	58.56	17	58.74	58.50	1	7,200	0.01%
2018/05/31	5	58.92	5	58.84	58.60	0	7,188	0.00%
2018/05/30	12	58.56	21.5	58.84	58.50	-9.5	7,156	-0.13%
2018/05/29	15	58.30	4	58.65	58.30	11	7,114	0.15%
2018/05/28	8	59.16	9	58.99	58.60	-1	7,133	-0.01%
2018/05/25	6	58.17	7	58.31	58.20	-1	7,156	-0.01%
2018/05/24	2	58.70	9.4	58.39	59.10	-7.4	7,129	-0.10%
2018/05/23	16	57.53	10.6	57.78	57.20	5.4	7,063	0.08%
2018/05/22	9	59.01	7	58.70	58.10	2	7,053	0.03%
2018/05/21	4	58.90	8	59.14	58.70	-4	7,088	-0.06%
2018/05/18	3	58.53	1	58.80	58.30	2	7,084	0.03%
2018/05/17	16	61.22	14.1	60.64	59.50	1.9	7,133	0.03%
2018/05/16	3	58.57	10	58.53	58.40	-7	6,987	-0.10%
2018/05/15	32	58.73	7.1	57.82	57.80	24.9	7,014	0.35%
2018/05/14	10	56.78	8	56.98	56.80	2	7,104	0.03%
2018/05/11	7	56.67	12.8	56.72	56.40	-5.8	7,124	-0.08%
2018/05/10	2	57.00	2	57.05	56.50	0	7,105	0.00%
2018/05/09	13	56.90	4	56.88	56.40	9	7,127	0.13%
2018/05/08	14	58.35	10.8	58.11	57.50	3.3	7,379	0.04%
2018/05/07	19	57.33	16	57.56	56.70	3	7,288	0.04%
2018/05/04	8	58.66	4	59.15	58.50	4	7,268	0.06%
2018/05/03	7	58.20	16.2	58.41	58.10	-9.2	7,256	-0.13%
2018/05/02	121	59.23	117	59.42	58.40	4	7,308	0.05%	大買/大賣/
2018/04/30	33	58.61	36	58.84	60.50	-3	7,271	-0.04%
2018/04/27	7	55.81	18	58.06	55.00	-11	7,150	-0.15%
2018/04/26	5	58.84	2	61.00	57.40	3	7,033	0.04%
2018/04/25	4	60.60	0	0.00	60.70	4	6,981	0.06%
2018/04/24	1	60.00	0	0.00	60.00	1	7,009	0.01%
2018/04/23	0	61.80	1	61.30	61.20	-1	7,046	-0.01%
2018/04/20	8	62.31	1	62.00	62.50	7	7,074	0.10%
2018/04/19	0	62.00	6	61.63	61.50	-6	7,065	-0.08%
2018/04/18	1	61.40	12	61.74	61.80	-11	7,038	-0.16%
2018/04/17	22	62.95	17	62.59	61.80	5	7,018	0.07%
2018/04/16	13	62.43	12	62.84	62.10	1	6,974	0.01%
2018/04/13	2	63.85	0	0.00	63.00	2	6,967	0.03%
2018/04/12	1	63.42	0	0.00	63.60	1	7,059	0.01%
2018/04/11	4.1	64.14	2	65.10	63.70	2.1	7,116	0.03%
2018/04/10	2.2	65.85	2	65.60	64.50	0.2	7,222	0.00%
2018/04/09	4	68.50	12	68.65	66.50	-8	7,178	-0.11%
2018/04/03	15	67.27	7	67.26	67.60	8	7,098	0.11%
2018/04/02	68	69.06	64	68.55	67.30	4	7,089	0.06%
2018/03/31	17	68.02	21	68.14	68.10	-4	6,997	-0.06%
2018/03/30	28	67.14	27	67.45	66.30	1	6,861	0.01%
2018/03/29	9	66.64	9	66.56	66.30	0	6,865	0.00%
2018/03/28	23	67.42	20	67.78	66.20	3	6,917	0.04%
2018/03/27	44	66.21	54	66.04	67.00	-10	7,085	-0.14%
2018/03/26	13	63.44	1	63.50	63.00	12	6,669	0.18%
2018/03/23	12	64.38	10	64.78	63.90	2	6,718	0.03%
2018/03/22	52	68.53	58	68.77	66.00	-6	6,790	-0.09%
2018/03/21	26	65.24	68	64.60	67.60	-42	6,851	-0.61%
2018/03/19	1	62.60	2	62.80	62.40	-1	6,891	-0.01%
2018/03/16	1	62.70	1	63.00	62.30	0	6,897	0.00%
2018/03/15	1	62.10	0	0.00	61.80	1	6,835	0.01%
2018/03/14	2	62.80	2	62.35	62.30	0	6,820	0.00%
2018/03/13	5	62.96	4	62.80	63.00	1	6,827	0.01%
2018/03/12	6	61.85	6	61.70	62.00	0	6,802	0.00%
2018/03/08	10	60.97	8	61.09	61.10	2	6,825	0.03%
2018/03/07	52	60.30	51	59.46	60.50	1	6,847	0.01%
2018/03/06	1	60.50	1	61.10	60.50	0	6,860	0.00%
2018/03/02	9	61.06	7	61.33	61.00	2	6,868	0.03%
2018/03/01	6	61.32	10	61.20	61.40	-4	6,871	-0.06%
2018/02/27	1	61.00	0	0.00	61.00	1	6,895	0.01%
2018/02/26	37	62.70	0	0.00	62.20	37	6,970	0.53%
2018/02/23	3	62.53	7	63.46	62.50	-4	7,025	-0.06%
2018/02/21	3	62.67	0	0.00	63.00	3	7,023	0.04%
2018/02/12	2	60.05	3	60.40	59.90	-1	6,981	-0.01%
2018/02/09	4	59.20	1	59.60	60.00	3	7,002	0.04%
2018/02/07	1	63.10	1	63.40	63.50	0	6,972	0.00%
2018/02/06	13	64.30	2	62.75	62.30	11	6,922	0.16%
2018/02/05	1	68.50	0	0.00	68.60	1	6,841	0.01%
2018/02/02	0	70.60	1	71.20	70.60	-1	6,869	-0.01%
2018/02/01	8	71.44	4	71.15	70.50	4	6,928	0.06%
2018/01/31	16	73.14	6	72.67	71.00	10	6,891	0.15%
2018/01/30	3	71.40	11	70.98	71.40	-8	6,613	-0.12%
2018/01/29	10	70.30	9	70.62	70.20	1	6,547	0.02%
2018/01/26	3	69.00	0	0.00	69.30	3	6,519	0.05%
2018/01/25	1	70.00	1	68.80	68.60	0	6,529	0.00%
2018/01/24	2	69.50	1	69.30	69.20	1	6,512	0.02%
2018/01/23	22	70.48	43	70.59	69.50	-21	6,482	-0.32%
2018/01/22	1	71.20	3	71.27	71.20	-2	6,471	-0.03%
2018/01/19	0	0.00	1	71.60	71.10	-1	6,489	-0.02%
2018/01/18	1	72.80	0	0.00	72.00	1	6,477	0.02%
2018/01/17	1	72.90	2	73.80	73.00	-1	6,488	-0.02%
2018/01/16	1	72.60	3	72.47	72.60	-2	6,478	-0.03%
2018/01/15	5	72.24	2	72.00	71.80	3	6,461	0.05%
2018/01/12	1	70.90	1	71.20	71.30	0	6,496	0.00%
2018/01/11	1	70.70	1	71.00	70.20	0	6,582	0.00%
2018/01/10	3	71.07	0	0.00	70.80	3	6,671	0.04%
2018/01/09	2	72.70	0	0.00	72.30	2	6,799	0.03%
2018/01/08	13	73.15	13	73.98	72.00	0	6,845	0.00%
2018/01/05	3	75.80	2	75.35	75.20	1	6,877	0.01%
2018/01/04	6	75.90	7	76.24	75.60	-1	6,877	-0.01%
2018/01/03	10	74.87	2	74.70	74.20	8	6,916	0.12%
2018/01/02	3	73.60	8.2	73.96	73.90	-5.2	6,985	-0.08%