宏達電 (2498)-國泰-敦南券商分點個股進出

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
43.25
漲跌
▲0.45
漲幅
+1.05%
成交量
4,469張
產業
上市通信網路類股
1090人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	52.3	42.70	49.4	42.80	43.25	3	5,124	0.06%
2024/04/17	67.3	43.03	12.3	43.04	42.80	55	5,293	1.04%
2024/04/16	194.3	43.93	152	43.94	42.90	42.3	5,669	0.75%	大買/大賣/
2024/04/15	76.8	45.58	26.7	45.54	45.15	50.1	6,724	0.75%
2024/04/12	89.2	46.15	66	46.10	46.05	23.2	7,381	0.31%
2024/04/11	83	45.65	26	45.96	45.55	57	7,361	0.77%
2024/04/10	59.4	46.57	49.9	46.67	46.40	9.5	7,393	0.13%
2024/04/09	73.6	46.56	28	46.58	46.65	45.6	7,483	0.61%
2024/04/08	9.3	47.25	74.7	47.24	47.45	-65.4	7,516	-0.87%
2024/04/03	36.6	46.88	26	46.87	47.20	10.6	7,548	0.14%
2024/04/02	27.1	47.76	13.5	47.69	47.50	13.6	7,602	0.18%
2024/04/01	36	48.06	59.9	47.97	48.25	-23.9	7,772	-0.31%
2024/03/29	18.8	47.45	19.5	47.50	47.20	-0.7	7,874	-0.01%
2024/03/28	20	47.62	22.3	47.72	47.65	-2.3	8,335	-0.03%
2024/03/27	52.1	47.64	90.5	47.69	47.65	-38.4	8,601	-0.45%
2024/03/26	39.3	47.67	36.1	47.76	47.85	3.2	8,590	0.04%
2024/03/25	159.6	48.54	171.5	48.67	48.00	-11.8	8,579	-0.14%	大買/大賣/
2024/03/22	31.1	47.05	28.8	47.11	47.45	2.3	8,472	0.03%
2024/03/21	45.2	46.73	76.7	46.88	47.05	-31.5	8,556	-0.37%
2024/03/20	38.1	46.00	43	45.90	46.00	-4.9	8,743	-0.06%
2024/03/19	45.5	45.61	23.2	45.68	45.65	22.3	9,139	0.24%
2024/03/18	10.7	45.53	17.9	45.64	45.80	-7.2	9,152	-0.08%
2024/03/15	41.9	45.32	49.1	45.31	45.15	-7.2	9,180	-0.08%
2024/03/14	29.3	45.79	21.1	46.01	45.50	8.2	9,179	0.09%
2024/03/13	101.1	46.30	31.3	46.69	45.90	69.8	9,195	0.76%	大買/
2024/03/12	47.3	46.70	32.1	46.92	47.25	15.2	9,209	0.17%
2024/03/11	25	46.11	35.3	46.14	46.20	-10.3	9,198	-0.11%
2024/03/08	212.7	46.04	145	46.15	45.90	67.8	9,224	0.73%	大買/大賣/
2024/03/07	129.8	47.56	140.1	47.35	47.00	-10.3	9,146	-0.11%	大買/大賣/
2024/03/06	202.1	47.42	227.7	47.42	47.10	-25.5	9,092	-0.28%	大買/大賣/
2024/03/05	48	49.09	46.2	49.06	48.90	1.8	8,969	0.02%
2024/03/04	29.3	49.39	98.3	49.67	49.20	-69	8,958	-0.77%
2024/03/01	38	49.09	27.4	49.24	48.95	10.6	8,982	0.12%
2024/02/29	81.4	48.95	36.6	48.84	48.75	44.8	8,985	0.50%
2024/02/27	250.8	49.77	159.9	49.30	48.60	90.9	9,009	1.01%	大買/大賣/
2024/02/26	39.7	48.56	44.1	48.65	49.00	-4.4	8,870	-0.05%
2024/02/23	81.1	48.76	19.4	48.77	48.50	61.7	8,971	0.69%
2024/02/22	85.6	49.33	44.2	49.45	49.00	41.5	8,973	0.46%
2024/02/21	43.3	49.53	41.1	49.68	49.55	2.2	9,009	0.02%
2024/02/20	74.5	49.52	18.9	49.99	49.20	55.6	9,182	0.61%
2024/02/19	19.8	50.16	35	50.34	50.00	-15.2	9,162	-0.17%
2024/02/16	23	49.78	52.7	49.80	50.00	-29.7	9,254	-0.32%
2024/02/15	32	48.93	80.2	48.85	49.35	-48.2	9,323	-0.52%
2024/02/05	158.4	49.46	97.5	49.32	49.05	60.9	9,356	0.65%	大買/
2024/02/02	42.5	50.74	67.3	50.59	50.00	-24.9	9,286	-0.27%
2024/02/01	31.6	49.99	133.1	50.24	50.70	-101.5	9,271	-1.10%	大賣/鉅額交易
2024/01/31	101.6	49.40	60.3	49.65	49.10	41.3	9,321	0.44%	大買/
2024/01/30	107.1	49.85	44.1	49.78	49.50	63	9,409	0.67%	大買/
2024/01/29	56.5	50.31	68.1	50.31	50.50	-11.6	9,445	-0.12%
2024/01/26	41.9	50.21	72.1	50.25	50.00	-30.1	9,673	-0.31%
2024/01/25	74.7	50.89	61.9	50.74	50.50	12.7	9,699	0.13%
2024/01/24	146.5	52.10	159.2	52.31	51.40	-12.6	9,681	-0.13%	大買/大賣/
2024/01/23	71.1	51.76	101.1	51.57	51.70	-30	9,628	-0.31%	大賣/
2024/01/22	80.5	51.20	149.9	51.35	51.50	-69.4	9,589	-0.72%	大賣/
2024/01/19	39.7	50.08	51.2	50.20	50.30	-11.5	9,606	-0.12%
2024/01/18	149.2	49.99	106.8	49.83	50.40	42.4	9,580	0.44%	大買/大賣/
2024/01/17	121.9	49.63	92	49.63	49.15	29.9	9,534	0.31%	大買/
2024/01/16	100.6	50.41	31.9	50.48	50.30	68.7	9,430	0.73%
2024/01/15	48.3	51.66	41.6	51.64	51.30	6.7	9,357	0.07%
2024/01/12	110.8	51.87	99.4	51.98	51.60	11.5	9,351	0.12%	大買/
2024/01/11	337.6	52.35	255.7	52.34	52.10	81.9	9,297	0.88%	大買/大賣/
2024/01/10	481.6	52.75	379.4	52.50	52.20	102.2	9,242	1.11%	大買/大賣/鉅額交易
2024/01/09	1,426.5	54.49	1,406.3	54.46	54.70	20.2	8,994	0.22%	大買/大賣/
2024/01/08	238.7	53.25	301.2	53.27	52.90	-62.5	7,866	-0.79%	大買/大賣/
2024/01/05	57.1	48.98	60.6	49.05	48.90	-3.5	7,192	-0.05%
2024/01/04	87.7	48.90	17.5	48.83	48.65	70.2	7,219	0.97%
2024/01/03	131.8	49.55	110.5	49.51	49.40	21.3	7,236	0.29%	大買/大賣/
2024/01/02	149.3	51.69	133.3	51.11	50.70	16	7,178	0.22%	大買/大賣/
2023/12/29	57	51.57	49.2	51.71	51.30	7.8	7,236	0.11%
2023/12/28	55.9	51.93	52.3	51.97	51.60	3.7	7,246	0.05%
2023/12/27	159.7	52.73	123.1	52.67	52.10	36.6	7,194	0.51%	大買/大賣/
2023/12/26	146.3	51.69	124.3	51.64	51.50	22	7,015	0.31%	大買/大賣/
2023/12/25	442.2	53.22	445.4	53.10	52.00	-3.2	6,901	-0.05%	大買/大賣/
2023/12/22	170.1	51.15	226	51.09	51.20	-55.8	6,432	-0.87%	大買/大賣/
2023/12/21	53.9	49.02	59.8	49.05	49.15	-5.9	6,176	-0.10%
2023/12/20	45.4	49.03	45.1	49.09	49.55	0.3	6,172	0.00%
2023/12/19	71.8	48.63	83.8	48.58	48.65	-12	6,148	-0.20%
2023/12/18	98.2	49.70	130	49.49	49.25	-31.8	6,148	-0.52%	大賣/
2023/12/15	209.3	50.71	213.4	50.61	50.80	-4.1	6,065	-0.07%	大買/大賣/
2023/12/14	327.4	51.61	331.9	51.32	52.00	-4.5	5,873	-0.08%	大買/大賣/
2023/12/13	26.7	48.42	50.3	48.36	48.30	-23.7	5,425	-0.44%
2023/12/12	28.7	48.47	21.7	48.52	48.30	7	5,435	0.13%
2023/12/11	28.3	49.10	17.6	49.03	48.70	10.7	5,466	0.19%
2023/12/08	64.4	49.00	70.2	49.17	48.85	-5.8	5,475	-0.11%
2023/12/07	65.7	49.16	88.4	48.92	48.40	-22.7	5,460	-0.42%
2023/12/06	35.5	49.08	19.6	49.04	48.90	15.9	5,428	0.29%
2023/12/05	36	49.38	26.1	49.38	49.20	9.9	5,435	0.18%
2023/12/04	33.1	49.80	139.6	49.96	49.75	-106.5	5,473	-1.95%	大賣/鉅額交易
2023/12/01	80.7	49.62	21.1	49.55	49.45	59.6	5,453	1.09%
2023/11/30	71.9	50.06	103.7	50.11	50.20	-31.8	5,414	-0.59%	大賣/
2023/11/29	36.9	49.80	31.5	49.81	49.65	5.4	5,370	0.10%
2023/11/28	44.3	49.48	67.6	49.51	50.00	-23.3	5,348	-0.44%
2023/11/27	20.8	48.82	20.9	48.95	48.45	-0.2	5,299	0.00%
2023/11/24	37.2	49.43	22.1	49.40	49.05	15.1	5,291	0.29%
2023/11/23	154.1	50.34	66.8	50.21	50.10	87.3	5,249	1.66%	大買/
2023/11/22	59.4	49.89	157.1	49.89	50.00	-97.7	5,226	-1.87%	大賣/
2023/11/21	44.3	49.13	74.3	49.18	49.30	-30	5,125	-0.58%
2023/11/20	88.4	49.31	52.1	49.37	49.15	36.2	5,091	0.71%
2023/11/17	276.5	49.37	254.5	49.40	49.45	22	5,037	0.44%	大買/大賣/
2023/11/16	40.8	47.86	46.1	47.93	48.15	-5.3	4,841	-0.11%
2023/11/15	72.2	47.94	122.1	48.03	48.00	-49.9	4,817	-1.04%	大賣/
2023/11/14	91.1	47.20	53.8	47.47	47.20	37.3	4,728	0.79%
2023/11/13	65.1	46.85	59.2	46.67	46.75	5.9	4,668	0.13%
2023/11/10	31.9	46.08	30.5	46.20	45.90	1.5	4,645	0.03%
2023/11/09	41.7	46.83	50.4	46.59	46.30	-8.7	4,668	-0.19%
2023/11/08	75.1	46.81	117.9	47.08	47.40	-42.8	4,731	-0.90%	大賣/
2023/11/07	136.4	46.06	80.4	46.06	46.05	56	4,652	1.20%	大買/
2023/11/06	67.3	48.01	59.7	47.88	48.10	7.7	4,602	0.17%
2023/11/03	186.7	47.62	178.7	47.62	47.40	8.1	4,549	0.18%	大買/大賣/
2023/11/02	26.9	45.78	30.4	45.83	45.85	-3.5	4,356	-0.08%
2023/11/01	18.4	44.40	27.6	44.49	44.75	-9.1	4,470	-0.20%
2023/10/31	47.5	45.03	10.4	44.66	44.10	37.1	4,598	0.81%
2023/10/30	15.9	46.21	16	46.53	45.75	-0.1	4,807	0.00%
2023/10/27	63.8	46.45	86	46.58	46.00	-22.1	4,872	-0.45%
2023/10/26	49.6	45.41	13.1	45.48	45.15	36.6	4,880	0.75%
2023/10/25	17.8	46.54	39.5	46.53	46.60	-21.7	4,945	-0.44%
2023/10/24	17.4	45.33	13.5	45.49	45.70	3.9	5,041	0.08%
2023/10/23	13.7	45.43	9.5	45.50	45.30	4.2	5,087	0.08%
2023/10/20	35	45.15	10.3	45.38	45.70	24.7	5,146	0.48%
2023/10/19	49.5	45.92	13.7	45.97	45.85	35.8	5,182	0.69%
2023/10/18	122.9	46.67	104.7	46.86	46.60	18.3	5,274	0.35%	大買/大賣/
2023/10/17	98.6	49.43	54.4	49.07	48.10	44.2	5,172	0.85%
2023/10/16	21.6	49.29	7.1	49.13	49.05	14.4	5,121	0.28%
2023/10/13	16.9	49.79	23.2	49.81	50.10	-6.3	5,240	-0.12%
2023/10/12	47.5	50.03	91.5	50.19	50.30	-44	5,366	-0.82%
2023/10/11	64	49.90	87.5	49.63	49.25	-23.5	5,491	-0.43%
2023/10/06	77.5	49.83	96.3	49.84	49.65	-18.8	5,673	-0.33%
2023/10/05	72.8	49.77	95.7	49.79	50.30	-22.9	6,014	-0.38%
2023/10/04	121.9	47.69	51.2	47.70	47.45	70.7	6,175	1.15%	大買/
2023/10/03	12.1	49.15	30.1	49.16	48.75	-18.1	6,183	-0.29%
2023/10/02	13.3	49.01	18.5	49.07	49.10	-5.2	6,297	-0.08%
2023/09/28	32.6	48.29	9.5	48.57	48.10	23	6,410	0.36%
2023/09/27	15.6	48.66	11.1	48.70	48.60	4.5	6,431	0.07%
2023/09/26	23.5	48.87	9.8	48.97	48.65	13.7	6,496	0.21%
2023/09/25	16.2	49.62	8.7	49.58	49.45	7.5	6,506	0.12%
2023/09/22	12	49.04	27.9	49.22	49.65	-15.9	6,536	-0.24%
2023/09/21	56.4	48.55	28.6	48.37	48.45	27.8	6,600	0.42%
2023/09/20	20.7	49.37	13.2	49.46	49.20	7.5	6,605	0.11%
2023/09/19	38.5	49.79	17.3	49.89	49.45	21.2	6,662	0.32%
2023/09/18	8	50.43	5	50.44	50.50	3	6,695	0.05%
2023/09/15	37.1	50.63	24.1	50.65	50.40	13	6,888	0.19%
2023/09/14	14.8	50.58	42.3	50.73	50.90	-27.5	6,926	-0.40%
2023/09/13	23.1	49.53	22.1	49.67	49.50	1.1	6,999	0.02%
2023/09/12	30.4	49.56	38.1	49.56	49.80	-7.7	7,080	-0.11%
2023/09/11	53	49.86	21.4	49.99	49.30	31.6	7,089	0.45%
2023/09/08	43.1	50.42	30.2	50.31	50.10	12.9	7,114	0.18%
2023/09/07	44.5	51.26	28	51.75	51.00	16.4	7,133	0.23%
2023/09/06	38.1	52.08	27	52.09	51.80	11.1	7,155	0.15%
2023/09/05	27.2	53.05	22.2	52.91	53.00	5	7,188	0.07%
2023/09/04	5.1	52.50	25.7	52.60	52.70	-20.6	7,287	-0.28%
2023/09/01	26.3	52.44	26.1	52.46	52.10	0.3	7,380	0.00%
2023/08/31	24.5	53.05	57.1	53.09	52.80	-32.6	7,669	-0.42%
2023/08/30	22.4	52.41	18.3	52.41	52.50	4.1	8,030	0.05%
2023/08/29	7.8	51.34	30.2	51.41	51.80	-22.4	8,139	-0.28%
2023/08/28	12.1	50.73	18.2	50.61	50.40	-6.1	8,214	-0.07%
2023/08/25	12.2	51.18	32.7	51.25	51.10	-20.5	8,264	-0.25%
2023/08/24	36.9	51.29	38.3	51.30	51.10	-1.4	8,394	-0.02%
2023/08/23	22.6	51.34	34.4	51.36	51.50	-11.9	8,696	-0.14%
2023/08/22	23.7	51.60	12.6	51.47	50.70	11.1	8,767	0.13%
2023/08/21	23.1	51.30	31.7	51.41	51.20	-8.6	8,833	-0.10%
2023/08/18	18.2	50.84	19.9	50.97	50.70	-1.6	8,856	-0.02%
2023/08/17	15.5	50.30	28.1	50.75	51.00	-12.6	8,893	-0.14%
2023/08/16	21.6	49.87	24.8	49.89	50.40	-3.2	8,956	-0.04%
2023/08/15	37.9	49.80	51.3	49.85	50.00	-13.3	8,958	-0.15%
2023/08/14	91	49.34	133.1	49.15	49.10	-42.1	9,137	-0.46%	大賣/
2023/08/11	26.2	50.26	33.2	50.51	50.10	-7	9,121	-0.08%
2023/08/10	47	50.55	41.1	50.54	50.50	5.9	9,128	0.06%
2023/08/09	39.5	51.88	33.7	51.89	51.90	5.8	9,074	0.06%
2023/08/08	43.3	51.75	78.9	51.90	51.90	-35.6	9,086	-0.39%
2023/08/07	73.5	51.20	112.1	50.84	52.30	-38.6	9,133	-0.42%	大賣/
2023/08/04	135.6	51.61	125.1	51.90	51.10	10.5	9,024	0.12%	大買/大賣/
2023/08/02	306.4	53.65	228.4	53.48	52.50	78	8,926	0.87%	大買/大賣/
2023/08/01	55.7	55.89	75.2	55.93	55.60	-19.5	8,713	-0.22%
2023/07/31	72.4	56.34	79.2	56.38	55.80	-6.8	8,672	-0.08%
2023/07/28	120.3	56.13	34.1	55.99	56.00	86.2	8,619	1.00%	大買/
2023/07/27	102.2	56.86	125.5	56.86	57.20	-23.3	8,602	-0.27%	大買/大賣/
2023/07/26	104.5	56.01	96.3	56.11	55.50	8.2	8,529	0.10%	大買/
2023/07/25	55.3	56.08	54.4	56.05	55.70	1	8,563	0.01%
2023/07/24	66.1	56.93	53.5	57.10	56.30	12.6	8,609	0.15%
2023/07/21	98.3	56.94	117.1	57.49	57.80	-18.8	8,621	-0.22%	大賣/
2023/07/20	44.3	56.36	45.7	56.49	57.00	-1.4	8,657	-0.02%
2023/07/19	101.6	56.38	69.7	56.21	55.60	31.9	8,690	0.37%	大買/
2023/07/18	172.8	57.65	88.6	57.60	56.70	84.2	8,788	0.96%	大買/
2023/07/17	108.6	58.18	113.3	58.23	58.50	-4.7	8,914	-0.05%	大買/大賣/
2023/07/14	153	58.79	196.7	58.81	58.80	-43.7	8,991	-0.49%	大買/大賣/
2023/07/13	196.9	58.87	278.2	58.97	58.40	-81.3	8,953	-0.91%	大買/大賣/
2023/07/12	469	59.06	400.3	58.88	57.70	68.8	8,770	0.78%	大買/大賣/
2023/07/11	293.6	57.72	316.4	57.78	58.00	-22.8	8,506	-0.27%	大買/大賣/
2023/07/10	49.5	55.72	35	55.83	55.30	14.5	8,312	0.17%
2023/07/07	96.9	56.17	40.4	56.27	55.90	56.6	8,305	0.68%
2023/07/06	145	57.26	148.9	57.35	56.80	-3.9	8,385	-0.05%	大買/大賣/
2023/07/05	55.2	56.97	45.3	57.34	56.80	10	8,668	0.12%
2023/07/04	88.6	57.25	50.4	57.22	57.20	38.2	9,133	0.42%
2023/07/03	38.7	57.34	32.5	57.58	57.10	6.2	9,220	0.07%
2023/06/30	38.4	57.08	26.4	57.06	57.10	11.9	9,320	0.13%
2023/06/29	117.2	57.47	94.1	57.22	57.00	23	9,382	0.25%	大買/
2023/06/28	90.2	56.39	55.7	56.48	56.40	34.5	9,417	0.37%
2023/06/27	154.3	57.06	59.9	56.84	56.40	94.4	9,657	0.98%	大買/
2023/06/26	80.6	57.63	25.8	57.49	57.40	54.8	9,898	0.55%
2023/06/21	89.8	58.70	78.2	58.69	58.70	11.6	10,018	0.12%
2023/06/20	109.1	58.92	59.5	58.67	58.70	49.6	9,944	0.50%	大買/
2023/06/19	154.4	59.22	47.4	59.33	58.90	107	10,023	1.07%	大買/鉅額交易
2023/06/16	57.5	60.34	53.5	60.59	60.50	4	10,044	0.04%
2023/06/15	33.5	60.35	29.8	60.42	60.20	3.7	10,095	0.04%
2023/06/14	71.4	60.58	86.1	60.38	60.20	-14.6	10,260	-0.14%
2023/06/13	57.8	61.04	60.2	61.09	61.00	-2.4	10,510	-0.02%
2023/06/12	67.2	60.18	93.9	60.39	60.20	-26.7	10,964	-0.24%
2023/06/09	78.7	60.94	69.1	60.91	60.40	9.7	11,189	0.09%
2023/06/08	116.4	60.95	77.8	60.91	60.40	38.5	11,507	0.33%	大買/
2023/06/07	87	61.77	124.7	61.87	62.00	-37.7	11,855	-0.32%	大賣/
2023/06/06	314.3	61.64	250.9	61.67	61.00	63.4	12,463	0.51%	大買/大賣/
2023/06/05	320.2	64.46	394.7	64.56	63.60	-74.5	12,483	-0.60%	大買/大賣/
2023/06/02	119.8	62.91	137.9	62.91	62.90	-18.1	12,292	-0.15%	大買/大賣/
2023/06/01	183	62.31	193.6	62.26	62.40	-10.7	12,408	-0.09%	大買/大賣/
2023/05/31	86.1	61.97	103.4	62.11	61.80	-17.3	12,681	-0.14%	大賣/
2023/05/30	108	61.56	173.9	61.72	61.80	-65.9	13,018	-0.51%	大買/大賣/
2023/05/29	216	61.38	380.1	61.19	61.50	-164.1	13,433	-1.22%	大買/大賣/鉅額交易
2023/05/26	113.7	58.85	68.9	58.63	58.40	44.7	13,751	0.33%	大買/
2023/05/25	150.8	60.16	124.3	60.10	59.40	26.5	14,297	0.19%	大買/大賣/
2023/05/24	54.1	59.52	57	59.60	59.60	-2.9	14,541	-0.02%
2023/05/23	55.3	60.12	66.4	60.07	60.10	-11.1	15,234	-0.07%
2023/05/22	120.9	60.01	134	60.08	60.30	-13.2	15,543	-0.08%	大買/大賣/
2023/05/19	54.2	59.02	96.4	58.93	59.00	-42.1	15,668	-0.27%
2023/05/18	145.3	59.50	213.6	59.51	58.90	-68.3	15,860	-0.43%	大買/大賣/
2023/05/17	120.8	58.18	108.5	58.11	58.40	12.3	16,248	0.08%	大買/大賣/
2023/05/16	41.2	57.43	83.5	57.49	57.60	-42.4	16,400	-0.26%
2023/05/15	65.3	56.86	35.1	56.86	56.60	30.2	16,607	0.18%
2023/05/12	48	56.53	74.7	56.54	57.20	-26.7	17,142	-0.16%
2023/05/11	132.1	57.07	87.4	56.88	56.00	44.7	17,695	0.25%	大買/
2023/05/10	110.7	57.24	73.4	57.24	57.50	37.4	18,116	0.21%	大買/
2023/05/09	80.9	56.85	64.2	56.61	56.80	16.7	18,824	0.09%
2023/05/08	60.9	57.56	48.2	57.62	57.40	12.7	19,949	0.06%
2023/05/05	22	57.17	59.3	57.19	57.30	-37.3	21,816	-0.17%
2023/05/04	46.5	56.81	41.2	56.97	56.80	5.3	22,378	0.02%
2023/05/03	76	56.58	56.4	56.51	56.50	19.6	22,607	0.09%
2023/05/02	63	57.30	104	57.38	57.50	-41.1	22,964	-0.18%	大賣/
2023/04/28	212.5	57.18	162.3	56.94	56.70	50.2	23,193	0.22%	大買/大賣/
2023/04/27	88.7	56.31	52.1	56.26	56.20	36.5	23,205	0.16%
2023/04/26	169.1	55.96	171.7	55.94	56.50	-2.6	23,243	-0.01%	大買/大賣/
2023/04/25	218.8	56.71	161.8	56.24	55.90	57	23,544	0.24%	大買/大賣/
2023/04/24	73	58.19	44.2	58.27	58.00	28.8	23,797	0.12%
2023/04/21	218	58.64	302.9	58.58	58.10	-84.9	23,910	-0.36%	大買/大賣/
2023/04/20	330.9	60.21	236.7	60.27	59.60	94.1	23,913	0.39%	大買/大賣/
2023/04/19	349.6	62.59	258.7	62.28	61.70	90.9	23,949	0.38%	大買/大賣/
2023/04/18	142.4	63.87	200.7	64.20	63.30	-58.4	24,001	-0.24%	大買/大賣/
2023/04/17	162.6	64.77	100.1	64.89	64.60	62.5	24,530	0.25%	大買/
2023/04/14	41.5	64.26	51.3	64.34	64.30	-9.8	24,969	-0.04%
2023/04/13	100.6	64.20	200.9	64.12	63.70	-100.2	25,245	-0.40%	大賣/
2023/04/12	210.9	64.80	116.8	64.72	64.70	94.1	25,380	0.37%	大買/大賣/
2023/04/11	239.7	65.14	317.1	64.79	64.30	-77.4	25,460	-0.30%	大買/大賣/
2023/04/10	485.1	64.83	493.1	65.01	65.20	-7.9	25,447	-0.03%	大買/大賣/
2023/04/07	540.1	64.78	605.8	64.57	64.10	-65.7	25,252	-0.26%	大買/大賣/
2023/04/06	118.6	63.23	151.2	63.12	63.60	-32.6	24,885	-0.13%	大買/大賣/
2023/03/31	351.1	62.46	153.1	62.32	62.60	198	24,950	0.79%	大買/大賣/鉅額交易
2023/03/30	110.1	61.97	111.3	61.97	62.00	-1.2	25,029	0.00%	大買/大賣/
2023/03/29	166.2	61.71	217.1	61.83	61.60	-50.9	25,176	-0.20%	大買/大賣/
2023/03/28	469.3	62.94	374.6	63.04	61.70	94.7	25,355	0.37%	大買/大賣/
2023/03/27	446.9	64.10	485.2	63.99	63.60	-38.3	25,215	-0.15%	大買/大賣/
2023/03/24	175.7	63.47	418.1	63.49	63.00	-242.4	25,157	-0.96%	大買/大賣/鉅額交易
2023/03/23	239.9	63.14	241.1	62.99	63.10	-1.2	25,160	0.00%	大買/大賣/
2023/03/22	266.9	63.34	175.4	63.36	63.30	91.5	25,290	0.36%	大買/大賣/
2023/03/21	330.3	63.25	294.5	63.34	62.70	35.7	25,422	0.14%	大買/大賣/
2023/03/20	278.5	62.81	330.9	62.60	63.20	-52.3	25,545	-0.20%	大買/大賣/
2023/03/17	304.4	61.90	364	61.80	62.20	-59.5	25,901	-0.23%	大買/大賣/
2023/03/16	446.4	62.11	341.4	61.32	61.10	105	26,237	0.40%	大買/大賣/鉅額交易
2023/03/15	433.1	63.43	630.3	63.33	63.00	-197.2	26,537	-0.74%	大買/大賣/鉅額交易
2023/03/14	496.1	62.59	526.7	62.35	62.50	-30.6	26,978	-0.11%	大買/大賣/
2023/03/13	345.4	61.45	255.5	61.42	62.60	89.9	27,719	0.32%	大買/大賣/
2023/03/10	600.6	62.59	621.5	62.70	62.60	-20.9	28,235	-0.07%	大買/大賣/
2023/03/09	791.5	65.59	836.1	65.44	64.40	-44.6	29,472	-0.15%	大買/大賣/
2023/03/08	473.4	63.87	187.5	63.89	63.40	285.8	29,774	0.96%	大買/大賣/鉅額交易
2023/03/07	316.6	65.18	438.6	65.17	64.90	-122	29,637	-0.41%	大買/大賣/鉅額交易
2023/03/06	411.8	64.38	314.2	64.58	64.80	97.6	29,643	0.33%	大買/大賣/
2023/03/03	560.9	64.79	421.2	64.46	63.60	139.7	29,568	0.47%	大買/大賣/鉅額交易
2023/03/02	617.2	65.38	515.6	65.17	64.80	101.6	29,462	0.34%	大買/大賣/鉅額交易
2023/03/01	796.8	66.78	717.3	66.85	66.10	79.5	29,189	0.27%	大買/大賣/
2023/02/24	826.8	66.65	802.5	66.46	65.40	24.3	28,773	0.08%	大買/大賣/
2023/02/23	786.4	66.75	820.2	66.72	66.70	-33.8	28,439	-0.12%	大買/大賣/
2023/02/22	521	65.23	195.1	65.21	64.60	325.9	28,059	1.16%	大買/大賣/鉅額交易
2023/02/21	906.6	67.46	999.7	67.37	66.70	-93.1	27,948	-0.33%	大買/大賣/
2023/02/20	396.4	66.48	566.1	66.45	66.90	-169.7	27,536	-0.62%	大買/大賣/鉅額交易
2023/02/17	249.3	65.58	255.9	65.54	65.80	-6.6	27,439	-0.02%	大買/大賣/
2023/02/16	375.5	65.37	482.3	65.24	65.60	-106.8	27,622	-0.39%	大買/大賣/鉅額交易
2023/02/15	893	64.05	849.7	64.15	64.50	43.2	27,729	0.16%	大買/大賣/
2023/02/14	343.3	65.78	324.8	65.85	65.50	18.4	27,359	0.07%	大買/大賣/
2023/02/13	501.2	65.61	355.9	65.56	65.20	145.3	27,496	0.53%	大買/大賣/鉅額交易
2023/02/10	826.2	66.71	548.3	66.28	65.50	277.9	27,637	1.01%	大買/大賣/鉅額交易
2023/02/09	783.8	66.93	893.9	66.97	67.70	-110.1	27,428	-0.40%	大買/大賣/鉅額交易
2023/02/08	782	66.42	852.8	66.35	66.30	-70.7	27,527	-0.26%	大買/大賣/
2023/02/07	1,079.9	66.59	840.6	66.42	66.10	239.3	27,519	0.87%	大買/大賣/鉅額交易
2023/02/06	1,281.8	66.73	1,346.1	67.06	68.70	-64.3	27,040	-0.24%	大買/大賣/
2023/02/03	2,732.7	67.76	2,566.6	67.30	65.10	166.1	26,040	0.64%	大買/大賣/鉅額交易
2023/02/02	265	65.95	629.7	66.46	66.90	-364.7	24,490	-1.49%	大買/大賣/鉅額交易
2023/02/01	359.2	60.87	402.8	60.76	60.90	-43.6	24,173	-0.18%	大買/大賣/
2023/01/31	375.8	60.53	474.7	60.53	60.80	-98.9	24,234	-0.41%	大買/大賣/
2023/01/30	185.4	58.61	257.1	58.83	59.50	-71.7	24,065	-0.30%	大買/大賣/
2023/01/17	249.7	57.17	257.4	57.20	57.20	-7.7	24,033	-0.03%	大買/大賣/
2023/01/16	315.7	57.42	269.3	57.30	57.20	46.4	24,166	0.19%	大買/大賣/
2023/01/13	650.9	58.65	652	58.53	57.30	-1.2	24,282	0.00%	大買/大賣/
2023/01/12	493.3	59.62	597	59.81	59.50	-103.7	24,235	-0.43%	大買/大賣/鉅額交易
2023/01/11	338.3	59.29	405.4	59.23	59.00	-67.1	24,121	-0.28%	大買/大賣/
2023/01/10	279.5	59.00	316.5	58.94	58.80	-37	24,312	-0.15%	大買/大賣/
2023/01/09	393.7	59.31	424.3	59.13	58.70	-30.6	24,559	-0.12%	大買/大賣/
2023/01/06	460.9	59.07	406.8	58.86	58.50	54.1	24,854	0.22%	大買/大賣/
2023/01/05	976.4	59.49	1,100.8	59.59	58.70	-124.4	25,296	-0.49%	大買/大賣/鉅額交易
2023/01/04	586.4	58.95	437.9	59.07	58.80	148.5	25,241	0.59%	大買/大賣/鉅額交易
2023/01/03	551.1	57.36	620	57.58	58.10	-68.9	25,223	-0.27%	大買/大賣/
2022/12/30	490.1	56.46	573.5	56.18	55.70	-83.4	25,198	-0.33%	大買/大賣/
2022/12/29	234.4	55.32	197	55.54	55.70	37.4	25,355	0.15%	大買/大賣/
2022/12/28	324.3	56.19	310.3	56.41	55.70	14	25,989	0.05%	大買/大賣/
2022/12/27	319.5	56.71	404.8	56.73	57.10	-85.3	26,174	-0.33%	大買/大賣/
2022/12/26	347.3	55.65	175.4	55.73	55.70	171.8	26,380	0.65%	大買/大賣/鉅額交易
2022/12/23	329.6	55.11	420.4	55.04	55.00	-90.8	26,855	-0.34%	大買/大賣/
2022/12/22	404.6	55.99	462	56.07	55.40	-57.4	27,133	-0.21%	大買/大賣/
2022/12/21	340.7	54.66	385.8	54.73	55.80	-45	27,737	-0.16%	大買/大賣/
2022/12/20	340.3	56.13	287.6	55.74	54.40	52.7	28,192	0.19%	大買/大賣/
2022/12/19	295.6	56.74	287.6	56.94	56.40	8	28,938	0.03%	大買/大賣/
2022/12/16	357.3	57.68	208.6	57.81	57.20	148.7	29,573	0.50%	大買/大賣/鉅額交易
2022/12/15	375.5	58.54	386.3	58.47	58.20	-10.8	30,474	-0.04%	大買/大賣/
2022/12/14	314.1	58.33	303.8	58.41	58.40	10.3	31,185	0.03%	大買/大賣/
2022/12/13	382.1	59.53	353.2	59.06	58.40	28.9	31,538	0.09%	大買/大賣/
2022/12/12	551.2	59.37	455.5	59.31	58.90	95.7	31,888	0.30%	大買/大賣/
2022/12/09	825.8	60.11	901.4	60.03	59.40	-75.6	31,984	-0.24%	大買/大賣/
2022/12/08	805.9	59.35	681.1	59.48	59.90	124.9	31,994	0.39%	大買/大賣/鉅額交易
2022/12/07	810	59.21	865.2	59.08	58.00	-55.3	32,125	-0.17%	大買/大賣/
2022/12/06	1,055.1	60.89	1,120.7	60.88	59.90	-65.6	32,225	-0.20%	大買/大賣/
2022/12/05	1,281.2	61.01	1,239.8	60.87	60.40	41.4	32,529	0.13%	大買/大賣/
2022/12/02	1,188.2	58.37	1,334.7	58.74	59.10	-146.5	31,931	-0.46%	大買/大賣/鉅額交易
2022/12/01	2,775.9	59.42	2,452.2	59.10	57.80	323.7	31,833	1.02%	大買/大賣/鉅額交易
2022/11/30	808.8	55.00	1,143.1	55.86	57.60	-334.3	31,310	-1.07%	大買/大賣/鉅額交易
2022/11/29	324.6	51.51	246.6	51.58	52.40	78	31,608	0.25%	大買/大賣/
2022/11/28	268	51.73	216	51.81	51.50	52	33,714	0.15%	大買/大賣/
2022/11/25	287.9	53.39	378.1	53.05	52.70	-90.2	34,360	-0.26%	大買/大賣/
2022/11/24	431.8	53.29	574.9	53.25	53.40	-143.1	35,383	-0.40%	大買/大賣/鉅額交易
2022/11/23	317.3	53.03	163.6	52.77	52.40	153.7	35,608	0.43%	大買/大賣/鉅額交易
2022/11/22	299.1	52.81	192.6	52.92	52.80	106.5	35,980	0.30%	大買/大賣/鉅額交易
2022/11/21	410.4	53.99	458.3	53.89	52.80	-47.9	37,064	-0.13%	大買/大賣/
2022/11/18	429.4	54.33	518.5	54.22	53.40	-89.1	37,282	-0.24%	大買/大賣/
2022/11/17	351.6	54.92	391.5	54.94	54.70	-39.8	38,061	-0.10%	大買/大賣/
2022/11/16	461.2	54.52	525	54.52	54.50	-63.8	38,499	-0.17%	大買/大賣/
2022/11/15	477.8	53.98	485.7	54.07	54.30	-7.9	38,967	-0.02%	大買/大賣/
2022/11/14	417.1	54.01	465.5	53.96	54.30	-48.4	39,829	-0.12%	大買/大賣/
2022/11/11	510	53.53	521.4	53.16	52.40	-11.4	40,889	-0.03%	大買/大賣/
2022/11/10	403	52.95	371.2	53.02	52.70	31.8	41,712	0.08%	大買/大賣/
2022/11/09	424.2	52.91	414.2	53.10	53.40	10	42,307	0.02%	大買/大賣/
2022/11/08	800.6	53.10	919.1	52.58	51.80	-118.5	43,100	-0.27%	大買/大賣/鉅額交易
2022/11/07	631.7	53.34	644	53.21	52.50	-12.4	43,801	-0.03%	大買/大賣/
2022/11/04	958.9	53.11	1,008.7	53.30	53.50	-49.8	44,700	-0.11%	大買/大賣/
2022/11/03	679.2	51.58	661.6	51.67	52.70	17.6	44,986	0.04%	大買/大賣/
2022/11/02	362.2	50.65	397.3	50.71	50.50	-35.1	45,218	-0.08%	大買/大賣/
2022/11/01	591.3	50.48	596.2	50.54	50.90	-4.9	46,009	-0.01%	大買/大賣/
2022/10/31	416.7	50.33	508.8	50.21	50.50	-92	46,929	-0.20%	大買/大賣/
2022/10/28	371.6	48.90	267.2	48.72	48.30	104.4	48,686	0.21%	大買/大賣/鉅額交易
2022/10/27	491.4	49.23	564.5	49.22	50.30	-73.1	49,722	-0.15%	大買/大賣/
2022/10/26	383.3	49.25	327.2	48.85	48.40	56.1	50,392	0.11%	大買/大賣/
2022/10/25	403.8	49.51	291.5	49.54	49.05	112.3	51,129	0.22%	大買/大賣/鉅額交易
2022/10/24	307	50.39	358.3	50.27	49.65	-51.2	52,478	-0.10%	大買/大賣/
2022/10/21	396	50.52	378.8	50.15	49.25	17.2	54,504	0.03%	大買/大賣/
2022/10/20	445.7	50.94	477.3	50.81	51.00	-31.6	55,537	-0.06%	大買/大賣/
2022/10/19	598.3	52.41	542.1	52.26	51.70	56.2	56,959	0.10%	大買/大賣/
2022/10/18	646.1	52.54	632	52.45	52.00	14.1	58,860	0.02%	大買/大賣/
2022/10/17	494.8	50.45	555.8	50.81	52.50	-61.1	62,994	-0.10%	大買/大賣/
2022/10/14	728.7	51.68	756.1	51.72	51.70	-27.4	65,525	-0.04%	大買/大賣/
2022/10/13	921	50.80	856.7	50.29	49.05	64.3	66,365	0.10%	大買/大賣/
2022/10/12	904.8	51.45	924.3	51.55	53.00	-19.5	66,666	-0.03%	大買/大賣/
2022/10/11	831.1	52.09	761.9	51.99	51.60	69.2	67,341	0.10%	大買/大賣/
2022/10/07	530.4	56.12	546.7	56.08	55.90	-16.3	67,859	-0.02%	大買/大賣/
2022/10/06	584.4	55.55	557.3	55.67	56.50	27.1	69,128	0.04%	大買/大賣/
2022/10/05	1,106	56.29	1,138.3	56.35	55.00	-32.3	70,843	-0.05%	大買/大賣/
2022/10/04	599.3	55.91	574.4	55.93	55.90	24.8	71,871	0.03%	大買/大賣/
2022/10/03	641.4	54.05	626.1	54.25	54.30	15.2	72,857	0.02%	大買/大賣/
2022/09/30	820.6	52.49	912.7	52.66	54.80	-92.2	75,063	-0.12%	大買/大賣/
2022/09/29	793.3	53.34	668.3	53.37	53.30	125	77,665	0.16%	大買/大賣/鉅額交易
2022/09/28	974.7	53.83	985.7	53.77	52.00	-10.9	81,115	-0.01%	大買/大賣/
2022/09/27	1,059.5	55.83	884.5	55.74	56.60	175	82,606	0.21%	大買/大賣/鉅額交易
2022/09/26	1,306.8	58.64	1,408.6	58.25	56.00	-101.8	83,725	-0.12%	大買/大賣/鉅額交易
2022/09/23	1,074.6	61.85	1,005.9	61.82	60.80	68.7	84,788	0.08%	大買/大賣/
2022/09/22	1,740.8	63.77	1,434	63.65	62.70	306.8	85,208	0.36%	大買/大賣/鉅額交易
2022/09/21	866.9	63.51	1,268.7	63.61	64.50	-401.8	85,680	-0.47%	大買/大賣/鉅額交易
2022/09/20	722.7	62.66	795.7	62.73	62.80	-73	87,623	-0.08%	大買/大賣/
2022/09/19	840.1	62.08	815.4	61.86	61.30	24.7	87,693	0.03%	大買/大賣/
2022/09/16	478.6	61.51	486.5	61.60	61.20	-7.9	87,845	-0.01%	大買/大賣/
2022/09/15	744.6	62.25	682.7	62.30	61.30	61.9	88,657	0.07%	大買/大賣/
2022/09/14	979.7	61.56	1,013.1	61.38	62.60	-33.4	89,958	-0.04%	大買/大賣/
2022/09/13	993.1	63.38	761.7	63.18	62.20	231.4	89,566	0.26%	大買/大賣/鉅額交易
2022/09/12	1,713.6	63.73	1,885	63.64	63.30	-171.4	89,038	-0.19%	大買/大賣/鉅額交易
2022/09/08	638.7	60.88	663.6	60.87	60.80	-24.9	88,042	-0.03%	大買/大賣/
2022/09/07	1,364.2	60.29	1,282.2	60.21	60.40	82	87,776	0.09%	大買/大賣/
2022/09/06	1,726.2	62.43	1,364.6	62.07	60.10	361.6	87,085	0.42%	大買/大賣/鉅額交易
2022/09/05	1,699.2	64.13	1,581.4	64.08	63.40	117.8	86,076	0.14%	大買/大賣/鉅額交易
2022/09/02	1,495	63.37	2,418.8	64.01	63.90	-923.7	84,883	-1.09%	大買/大賣/鉅額交易
2022/09/01	1,083.1	61.15	810.1	60.71	60.20	273	82,647	0.33%	大買/大賣/鉅額交易
2022/08/31	1,082.4	61.28	1,397.6	61.46	62.30	-315.2	81,807	-0.39%	大買/大賣/鉅額交易
2022/08/30	561.7	59.57	558.4	59.59	59.10	3.3	80,656	0.00%	大買/大賣/
2022/08/29	744.8	58.79	539.5	58.86	58.70	205.3	80,251	0.26%	大買/大賣/鉅額交易
2022/08/26	1,351.1	62.17	1,487.2	62.29	61.60	-136.1	79,833	-0.17%	大買/大賣/鉅額交易
2022/08/25	715.8	60.84	825.3	60.88	61.00	-109.5	78,831	-0.14%	大買/大賣/鉅額交易
2022/08/24	1,450	59.73	1,246.9	59.59	59.50	203.1	78,464	0.26%	大買/大賣/鉅額交易
2022/08/23	821.6	60.50	780.1	60.48	60.20	41.4	77,650	0.05%	大買/大賣/
2022/08/22	1,158	62.34	988.5	62.06	61.00	169.5	77,073	0.22%	大買/大賣/鉅額交易
2022/08/19	1,488.1	64.65	1,673	64.73	63.90	-184.8	76,527	-0.24%	大買/大賣/鉅額交易
2022/08/18	2,331.5	65.13	2,073.2	65.16	64.20	258.3	75,462	0.34%	大買/大賣/鉅額交易
2022/08/17	1,044.3	64.17	1,559.5	64.17	65.50	-515.2	74,055	-0.70%	大買/大賣/鉅額交易
2022/08/16	1,194	63.91	952.7	63.51	62.50	241.4	72,978	0.33%	大買/大賣/鉅額交易
2022/08/15	1,470.6	62.18	1,471.5	62.32	64.50	-1	72,200	0.00%	大買/大賣/
2022/08/12	1,677	63.89	1,601.3	63.82	63.20	75.7	71,105	0.11%	大買/大賣/
2022/08/11	1,669	63.61	1,675.2	63.75	63.80	-6.2	70,103	-0.01%	大買/大賣/
2022/08/10	1,384	61.04	1,534.4	61.08	62.00	-150.4	69,002	-0.22%	大買/大賣/鉅額交易
2022/08/09	1,337.3	59.70	1,267.7	59.72	59.70	69.6	68,156	0.10%	大買/大賣/
2022/08/08	1,334.7	59.18	1,359.1	59.38	60.40	-24.4	67,502	-0.04%	大買/大賣/
2022/08/05	1,758.8	60.07	1,911.9	60.00	62.00	-153.1	66,539	-0.23%	大買/大賣/鉅額交易
2022/08/04	2,957.9	60.24	2,666.5	59.57	58.30	291.4	65,593	0.44%	大買/大賣/鉅額交易
2022/08/03	2,152.7	65.10	2,048.8	64.76	63.30	103.9	63,697	0.16%	大買/大賣/鉅額交易
2022/08/02	1,641	64.41	1,558.9	64.47	64.30	82.1	62,596	0.13%	大買/大賣/
2022/08/01	1,707.4	65.77	1,814	65.83	65.80	-106.6	61,911	-0.17%	大買/大賣/鉅額交易
2022/07/29	2,878.1	65.76	2,821.8	65.77	65.10	56.3	61,030	0.09%	大買/大賣/
2022/07/28	3,936.7	66.69	3,807.4	66.58	65.40	129.3	59,645	0.22%	大買/大賣/鉅額交易
2022/07/27	2,249.1	63.73	2,277.3	63.86	64.70	-28.2	57,530	-0.05%	大買/大賣/
2022/07/26	2,927.9	65.97	2,640.3	65.51	64.20	287.7	56,412	0.51%	大買/大賣/鉅額交易
2022/07/25	4,038.9	65.82	4,219.8	65.89	66.60	-180.9	55,233	-0.33%	大買/大賣/鉅額交易
2022/07/22	7,037.4	67.58	6,292.2	67.19	64.70	745.3	53,167	1.40%	大買/大賣/鉅額交易
2022/07/21	3,004.3	63.33	3,687.4	63.78	65.60	-683.1	48,899	-1.40%	大買/大賣/鉅額交易
2022/07/20	1,920.5	60.04	2,149.9	59.95	59.70	-229.4	46,099	-0.50%	大買/大賣/鉅額交易
2022/07/19	1,917.5	58.72	1,766.2	58.42	58.10	151.3	44,897	0.34%	大買/大賣/鉅額交易
2022/07/18	2,381.3	60.40	2,293.6	60.21	59.10	87.7	44,100	0.20%	大買/大賣/
2022/07/15	1,765.2	60.17	1,654.6	60.04	58.90	110.7	42,995	0.26%	大買/大賣/鉅額交易
2022/07/14	2,592.6	59.37	2,738.6	59.55	60.70	-146	42,083	-0.35%	大買/大賣/鉅額交易
2022/07/13	3,332.2	60.69	3,480.4	60.36	58.40	-148.2	40,525	-0.37%	大買/大賣/鉅額交易
2022/07/12	2,748.7	59.36	2,644.3	59.18	57.60	104.5	38,521	0.27%	大買/大賣/鉅額交易
2022/07/11	2,244.6	60.22	2,120.3	60.27	60.90	124.4	36,860	0.34%	大買/大賣/鉅額交易
2022/07/08	4,259.3	61.17	4,094.4	61.27	60.50	164.9	35,597	0.46%	大買/大賣/鉅額交易
2022/07/07	4,157.3	59.44	4,567	59.95	61.70	-409.7	33,181	-1.23%	大買/大賣/鉅額交易
2022/07/06	5,564.8	60.22	5,124.7	59.59	56.90	440.1	30,092	1.46%	大買/大賣/鉅額交易
2022/07/05	3,238.9	58.64	3,672.2	59.04	60.70	-433.3	26,355	-1.64%	大買/大賣/鉅額交易
2022/07/04	2,450.3	52.10	2,677	52.17	55.20	-226.6	24,146	-0.94%	大買/大賣/鉅額交易
2022/07/01	3,487	50.60	3,535.3	50.34	50.20	-48.3	22,541	-0.21%	大買/大賣/
2022/06/30	1,683.9	49.48	1,863.5	49.48	48.90	-179.5	20,532	-0.87%	大買/大賣/鉅額交易
2022/06/29	2,022.2	54.34	1,632	53.82	52.00	390.2	19,418	2.01%	大買/大賣/鉅額交易
2022/06/28	4,040	58.86	3,762.3	58.52	57.70	277.7	17,930	1.55%	大買/大賣/鉅額交易
2022/06/27	702.5	57.02	841.9	57.25	57.80	-139.5	15,291	-0.91%	大買/大賣/鉅額交易
2022/06/24	981.6	50.83	1,133.3	51.49	52.60	-151.6	14,754	-1.03%	大買/大賣/鉅額交易
2022/06/23	1,891.2	48.80	1,695.1	48.52	47.90	196.1	14,113	1.39%	大買/大賣/鉅額交易
2022/06/22	2,400	48.31	2,351.7	48.27	49.70	48.3	13,272	0.36%	大買/大賣/
2022/06/21	229.2	44.66	337.5	44.73	46.30	-108.3	11,791	-0.92%	大買/大賣/鉅額交易
2022/06/20	153.1	43.06	147.2	43.59	42.10	6	11,763	0.05%	大買/大賣/
2022/06/17	164.5	44.22	120.8	44.60	44.00	43.7	11,742	0.37%	大買/大賣/
2022/06/16	229.8	46.47	242.2	46.86	45.05	-12.5	11,870	-0.11%	大買/大賣/
2022/06/15	125.3	46.19	93.4	46.09	45.75	32	11,921	0.27%	大買/
2022/06/14	205.7	45.31	191.8	45.77	46.45	13.9	12,146	0.11%	大買/大賣/
2022/06/13	106.6	45.77	95.5	45.80	45.60	11	12,401	0.09%	大買/
2022/06/10	113.2	47.57	102.1	47.51	47.40	11.2	12,611	0.09%	大買/大賣/
2022/06/09	90.5	48.13	92.4	48.23	48.20	-1.9	12,786	-0.02%
2022/06/08	150.6	48.69	133.1	48.57	48.05	17.6	13,083	0.13%	大買/大賣/
2022/06/07	114.3	48.49	77.1	48.54	48.15	37.2	13,501	0.28%	大買/
2022/06/06	88.4	49.25	114.2	49.36	49.00	-25.9	13,971	-0.19%	大賣/
2022/06/02	254.5	50.10	269	50.07	49.25	-14.5	14,489	-0.10%	大買/大賣/
2022/06/01	142.4	49.93	140.2	49.97	49.55	2.2	14,792	0.02%	大買/大賣/
2022/05/31	144.3	48.73	184.1	49.30	50.00	-39.7	15,290	-0.26%	大買/大賣/
2022/05/30	134.2	48.08	175.1	48.11	48.15	-40.9	16,732	-0.24%	大買/大賣/
2022/05/27	214.4	47.43	271.5	47.39	47.05	-57.1	17,646	-0.32%	大買/大賣/
2022/05/26	98.4	46.31	97.2	46.33	45.90	1.2	17,706	0.01%
2022/05/25	89.3	45.96	81.5	45.95	46.00	7.8	18,054	0.04%
2022/05/24	123	46.73	85.5	46.54	45.95	37.4	18,678	0.20%	大買/
2022/05/23	87.4	47.48	85.1	47.54	47.30	2.3	18,733	0.01%
2022/05/20	85	46.94	81.4	46.85	47.00	3.6	19,058	0.02%
2022/05/19	87.2	46.09	113.6	46.11	46.70	-26.3	19,154	-0.14%	大賣/
2022/05/18	138.8	47.12	124.2	47.12	47.20	14.6	19,316	0.08%	大買/大賣/
2022/05/17	138.6	46.73	142.4	46.97	47.20	-3.9	19,454	-0.02%	大買/大賣/
2022/05/16	119.3	46.03	140.3	45.86	45.70	-21	19,732	-0.11%	大買/大賣/
2022/05/13	161.5	45.88	203.1	45.88	45.90	-41.6	19,998	-0.21%	大買/大賣/
2022/05/12	83.6	45.55	85.6	45.58	44.95	-2.1	20,310	-0.01%
2022/05/11	153.2	45.53	153.3	45.79	46.15	-0.1	20,437	0.00%	大買/大賣/
2022/05/10	198.6	46.14	227.8	45.59	46.45	-29.1	20,644	-0.14%	大買/大賣/
2022/05/09	203.3	46.66	187.6	46.74	45.65	15.7	21,260	0.07%	大買/大賣/
2022/05/06	122.3	49.74	134.1	49.61	49.95	-11.8	21,534	-0.05%	大買/大賣/
2022/05/05	202.5	50.82	177.6	50.76	51.00	24.9	22,316	0.11%	大買/大賣/
2022/05/04	149.6	49.18	213.4	49.11	49.30	-63.9	22,796	-0.28%	大買/大賣/
2022/05/03	235.3	48.00	309	48.09	48.45	-73.7	23,723	-0.31%	大買/大賣/
2022/04/29	673.8	49.72	560.7	49.27	47.60	113	24,171	0.47%	大買/大賣/鉅額交易
2022/04/28	278.9	48.99	289.6	48.77	48.60	-10.8	24,509	-0.04%	大買/大賣/
2022/04/27	236.2	47.89	246.9	48.13	48.60	-10.6	24,884	-0.04%	大買/大賣/
2022/04/26	199	49.64	290	49.56	49.80	-91	25,059	-0.36%	大買/大賣/
2022/04/25	121.6	48.90	213.2	49.14	48.75	-91.7	25,311	-0.36%	大買/大賣/
2022/04/22	156.6	51.22	150.3	51.26	51.10	6.3	25,912	0.02%	大買/大賣/
2022/04/21	114.6	52.56	140.4	52.65	53.00	-25.8	26,781	-0.10%	大買/大賣/
2022/04/20	79.4	53.50	123.9	53.53	53.10	-44.5	27,371	-0.16%	大賣/
2022/04/19	59.8	53.71	67.2	53.70	53.20	-7.4	28,103	-0.03%
2022/04/18	93.9	53.74	68.4	53.53	53.20	25.5	29,264	0.09%
2022/04/15	64.9	54.57	62.5	54.47	54.20	2.4	29,725	0.01%
2022/04/14	65.9	56.51	90.1	56.39	56.10	-24.2	30,518	-0.08%
2022/04/13	75.9	56.44	154.3	56.55	56.60	-78.3	31,079	-0.25%	大賣/
2022/04/12	44.4	54.80	119.3	54.75	54.00	-74.9	31,573	-0.24%	大賣/
2022/04/11	154	55.01	170.7	54.86	54.00	-16.7	32,647	-0.05%	大買/大賣/
2022/04/08	77.5	56.58	123.9	56.63	56.70	-46.4	33,380	-0.14%	大賣/
2022/04/07	223.4	57.31	103.1	57.14	55.70	120.3	33,765	0.36%	大買/大賣/鉅額交易
2022/04/06	64.8	58.96	68.5	59.03	58.80	-3.7	34,281	-0.01%
2022/04/01	150.8	58.90	154.2	58.96	60.00	-3.4	35,009	-0.01%	大買/大賣/
2022/03/31	163	60.04	112.3	60.39	59.20	50.7	35,554	0.14%	大買/大賣/
2022/03/30	198.9	60.92	222.7	60.94	60.30	-23.8	37,297	-0.06%	大買/大賣/
2022/03/29	135.1	59.85	135.6	59.85	59.80	-0.5	38,605	0.00%	大買/大賣/
2022/03/28	131.4	58.89	186.9	58.88	59.70	-55.5	40,366	-0.14%	大買/大賣/
2022/03/25	530.1	60.75	423.8	60.02	59.30	106.3	41,209	0.26%	大買/大賣/鉅額交易
2022/03/24	301.4	61.04	396.2	60.89	61.80	-94.7	42,122	-0.22%	大買/大賣/
2022/03/23	228.1	59.82	217.5	59.93	59.70	10.6	42,768	0.02%	大買/大賣/
2022/03/22	191.4	58.84	188.6	58.73	59.30	2.9	43,683	0.01%	大買/大賣/
2022/03/21	365.4	59.62	302.8	59.90	58.50	62.6	44,434	0.14%	大買/大賣/
2022/03/18	212	58.54	255.2	58.41	58.50	-43.2	44,939	-0.10%	大買/大賣/
2022/03/17	234.3	58.36	319.5	58.37	58.60	-85.2	45,225	-0.19%	大買/大賣/
2022/03/16	198.1	56.00	294.4	56.21	56.20	-96.4	45,677	-0.21%	大買/大賣/
2022/03/15	284.9	56.24	227.1	55.97	55.60	57.8	46,642	0.12%	大買/大賣/
2022/03/14	237.9	57.81	257.5	57.84	57.70	-19.6	47,603	-0.04%	大買/大賣/
2022/03/11	281.1	57.28	248.7	57.52	57.80	32.4	49,421	0.07%	大買/大賣/
2022/03/10	424.6	57.94	542.4	58.10	58.10	-117.8	50,458	-0.23%	大買/大賣/鉅額交易
2022/03/09	531.4	56.75	496	56.82	56.10	35.4	52,280	0.07%	大買/大賣/
2022/03/08	649.1	58.48	606.4	58.83	56.80	42.7	53,122	0.08%	大買/大賣/
2022/03/07	508.8	61.48	457.5	61.36	60.10	51.3	53,870	0.10%	大買/大賣/
2022/03/04	832	64.99	960.4	64.89	64.30	-128.4	54,730	-0.23%	大買/大賣/鉅額交易
2022/03/03	2,632.8	68.20	1,976.4	67.66	65.40	656.4	55,378	1.19%	大買/大賣/鉅額交易
2022/03/02	853.3	63.55	900.2	64.05	66.90	-46.9	55,289	-0.08%	大買/大賣/
2022/03/01	223.7	59.75	289.1	59.63	60.90	-65.4	56,108	-0.12%	大買/大賣/
2022/02/25	295.3	58.77	330.8	58.87	57.90	-35.5	56,859	-0.06%	大買/大賣/
2022/02/24	475.5	59.21	438.4	58.88	57.70	37.1	58,297	0.06%	大買/大賣/
2022/02/23	110.8	62.05	111.7	62.21	62.10	-0.9	58,653	0.00%	大買/大賣/
2022/02/22	243.9	62.83	203.9	62.62	61.50	40.1	61,135	0.07%	大買/大賣/
2022/02/21	193.1	64.75	161.6	64.81	64.40	31.5	62,116	0.05%	大買/大賣/
2022/02/18	227.1	64.94	255.7	64.83	65.80	-28.6	64,354	-0.04%	大買/大賣/
2022/02/17	271.9	65.01	387	65.09	65.20	-115.1	66,364	-0.17%	大買/大賣/鉅額交易
2022/02/16	420.1	65.00	578.8	64.99	64.40	-158.7	69,945	-0.23%	大買/大賣/鉅額交易
2022/02/15	413.2	64.34	381.4	64.13	63.00	31.9	72,472	0.04%	大買/大賣/
2022/02/14	475.9	64.52	331	64.53	63.90	144.9	72,684	0.20%	大買/大賣/鉅額交易
2022/02/11	323.1	67.83	392.6	67.84	68.30	-69.5	72,541	-0.10%	大買/大賣/
2022/02/10	464.6	68.16	396.2	67.98	67.70	68.4	72,614	0.09%	大買/大賣/
2022/02/09	923.9	68.51	894.4	68.50	67.90	29.4	72,466	0.04%	大買/大賣/
2022/02/08	602.7	66.33	589.8	66.41	66.90	13	71,804	0.02%	大買/大賣/
2022/02/07	732.2	63.59	969.3	63.51	67.00	-237.1	71,431	-0.33%	大買/大賣/鉅額交易
2022/01/26	848.3	63.66	839.9	63.80	63.80	8.4	70,997	0.01%	大買/大賣/
2022/01/25	1,292.8	64.71	1,323.4	64.30	62.60	-30.6	70,780	-0.04%	大買/大賣/
2022/01/24	663.1	67.55	532.1	67.64	67.00	130.9	70,115	0.19%	大買/大賣/鉅額交易
2022/01/21	983.7	69.81	1,130.5	69.44	69.10	-146.9	69,798	-0.21%	大買/大賣/鉅額交易
2022/01/20	576.4	68.94	528.2	68.93	69.20	48.2	69,315	0.07%	大買/大賣/
2022/01/19	377.8	69.61	395.6	69.62	69.90	-17.8	69,702	-0.03%	大買/大賣/
2022/01/18	487.4	70.69	467.6	70.81	70.50	19.8	70,003	0.03%	大買/大賣/
2022/01/17	1,000	70.84	991	71.05	70.60	9.1	72,127	0.01%	大買/大賣/
2022/01/14	929.8	68.02	1,013.5	68.16	69.00	-83.7	75,490	-0.11%	大買/大賣/
2022/01/13	817.8	71.33	801.3	71.40	71.00	16.4	76,728	0.02%	大買/大賣/
2022/01/12	1,120.9	72.65	1,063.4	72.53	72.00	57.4	76,617	0.07%	大買/大賣/
2022/01/11	1,128.8	75.23	857.1	74.62	72.30	271.7	76,497	0.36%	大買/大賣/鉅額交易
2022/01/10	568.9	78.51	643.8	78.42	79.60	-74.9	75,611	-0.10%	大買/大賣/
2022/01/07	1,019.5	79.98	801.6	79.35	78.00	217.9	75,101	0.29%	大買/大賣/鉅額交易
2022/01/06	724	81.21	766.9	81.43	82.00	-42.8	74,186	-0.06%	大買/大賣/
2022/01/05	881.8	83.37	549.7	83.08	81.60	332.1	73,565	0.45%	大買/大賣/鉅額交易
2022/01/04	1,401.1	86.63	1,235.7	86.67	84.60	165.4	72,904	0.23%	大買/大賣/鉅額交易
2022/01/03	719	85.99	1,116.3	86.16	86.00	-397.3	71,769	-0.55%	大買/大賣/鉅額交易
2021/12/30	474.5	84.53	424	84.57	84.80	50.5	70,921	0.07%	大買/大賣/
2021/12/29	850.7	84.06	1,042.3	84.14	85.80	-191.6	70,467	-0.27%	大買/大賣/鉅額交易
2021/12/28	1,224	84.27	990.3	83.94	83.00	233.7	69,792	0.33%	大買/大賣/鉅額交易
2021/12/27	792.6	86.56	739	86.51	85.60	53.6	69,030	0.08%	大買/大賣/
2021/12/24	2,528.2	87.60	2,272.6	87.54	86.40	255.6	68,493	0.37%	大買/大賣/鉅額交易
2021/12/23	1,263.1	86.19	1,592.8	86.43	87.10	-329.7	66,633	-0.49%	大買/大賣/鉅額交易
2021/12/22	1,945.3	85.97	2,110.2	85.94	83.80	-164.8	65,222	-0.25%	大買/大賣/鉅額交易
2021/12/21	1,223.1	83.79	1,075.8	83.85	83.00	147.3	63,397	0.23%	大買/大賣/鉅額交易
2021/12/20	1,205.6	83.54	1,526.7	83.38	84.90	-321	62,609	-0.51%	大買/大賣/鉅額交易
2021/12/17	1,024.5	81.27	829.4	81.31	80.80	195.1	61,374	0.32%	大買/大賣/鉅額交易
2021/12/16	1,170.2	81.99	1,283.8	82.11	83.30	-113.5	60,439	-0.19%	大買/大賣/鉅額交易
2021/12/15	931.8	77.64	1,122.8	77.69	80.10	-191	59,346	-0.32%	大買/大賣/鉅額交易
2021/12/14	936.4	77.04	816.8	76.81	75.70	119.7	58,582	0.20%	大買/大賣/鉅額交易
2021/12/13	572.7	81.01	546.7	81.19	80.10	26	57,890	0.04%	大買/大賣/
2021/12/10	1,029	81.21	896.1	81.24	80.70	132.9	57,413	0.23%	大買/大賣/鉅額交易
2021/12/09	1,521.8	82.50	1,537.8	82.64	81.30	-16.1	56,784	-0.03%	大買/大賣/
2021/12/08	1,551.2	84.43	1,428.7	83.65	81.30	122.5	55,622	0.22%	大買/大賣/鉅額交易
2021/12/07	2,484	86.86	2,215	86.72	84.00	269	54,330	0.50%	大買/大賣/鉅額交易
2021/12/06	1,440.6	85.10	1,280.6	85.33	86.10	160	52,273	0.31%	大買/大賣/鉅額交易
2021/12/03	1,985	85.10	2,455.6	85.18	85.20	-470.6	50,932	-0.92%	大買/大賣/鉅額交易
2021/12/02	1,572.4	82.56	1,249.3	82.06	80.20	323.1	48,676	0.66%	大買/大賣/鉅額交易
2021/12/01	1,059.6	79.56	1,464.4	80.01	83.40	-404.8	47,284	-0.86%	大買/大賣/鉅額交易
2021/11/30	1,527.9	80.60	1,214.1	80.14	77.50	313.8	45,911	0.68%	大買/大賣/鉅額交易
2021/11/29	1,118.4	75.39	1,345.4	75.40	78.00	-227	44,541	-0.51%	大買/大賣/鉅額交易
2021/11/26	1,865.1	79.07	1,807.5	78.62	77.80	57.6	43,241	0.13%	大買/大賣/
2021/11/25	1,835.6	82.58	1,775.8	82.72	81.00	59.8	41,666	0.14%	大買/大賣/
2021/11/24	1,257.7	79.57	1,393.8	79.63	79.40	-136.1	39,840	-0.34%	大買/大賣/鉅額交易
2021/11/23	2,283.7	80.49	1,721.8	79.64	78.40	561.9	38,800	1.45%	大買/大賣/鉅額交易
2021/11/22	1,371.8	87.84	1,328.1	87.99	86.70	43.7	36,977	0.12%	大買/大賣/
2021/11/19	3,148	88.65	3,164.3	88.91	87.60	-16.3	35,950	-0.05%	大買/大賣/
2021/11/18	1,696.5	86.58	1,622.1	86.78	86.10	74.4	33,342	0.22%	大買/大賣/
2021/11/17	2,981	85.02	3,190.7	85.07	87.50	-209.6	31,980	-0.66%	大買/大賣/鉅額交易
2021/11/16	2,940.9	87.29	2,769.3	86.32	82.10	171.6	29,613	0.58%	大買/大賣/鉅額交易
2021/11/15	5,553	93.81	4,558.7	92.91	90.90	994.4	27,416	3.63%	大買/大賣/鉅額交易
2021/11/12	2,415.1	87.31	2,344.5	88.51	90.90	70.6	23,622	0.30%	大買/大賣/
2021/11/11	318.7	84.65	257.9	83.16	82.70	60.7	20,738	0.29%	大買/大賣/
2021/11/10	164.4	85.03	86.9	85.06	89.60	77.5	20,223	0.38%	大買/
2021/11/09	237.6	81.78	36.1	82.74	81.50	201.5	19,998	1.01%	大買/鉅額交易
2021/11/08	54.4	73.13	161.6	74.25	77.00	-107.2	19,674	-0.55%	大賣/鉅額交易
2021/11/05	58.2	67.49	99.9	68.62	70.00	-41.7	19,478	-0.21%
2021/11/04	143.6	71.24	66.6	70.97	67.00	77	19,373	0.40%	大買/
2021/11/03	74.3	66.86	338.1	65.42	71.20	-263.8	19,313	-1.37%	大賣/鉅額交易
2021/11/02	219.9	71.45	197.9	68.47	68.20	22	18,997	0.12%	大買/大賣/
2021/11/01	214.3	69.93	112.6	70.33	72.10	101.7	18,681	0.54%	大買/大賣/鉅額交易
2021/10/29	95.6	62.75	275.8	63.13	65.60	-180.2	18,466	-0.98%	大賣/鉅額交易
2021/10/28	201.2	59.42	253	59.25	59.70	-51.8	18,452	-0.28%	大買/大賣/
2021/10/27	785.7	60.48	288.1	60.08	60.00	497.6	18,184	2.74%	大買/大賣/鉅額交易
2021/10/26	211.1	56.00	460.3	55.04	58.30	-249.2	17,528	-1.42%	大買/大賣/鉅額交易
2021/10/25	3,566.2	52.81	3,301.6	52.74	53.00	264.6	16,933	1.56%	大買/大賣/鉅額交易
2021/10/22	5,054.5	51.62	4,458.1	51.98	52.50	596.4	14,480	4.12%	大買/大賣/鉅額交易
2021/10/21	2,396.4	47.34	2,570.8	47.63	48.25	-174.4	10,349	-1.69%	大買/大賣/鉅額交易
2021/10/20	329.2	41.79	389.8	42.80	43.90	-60.6	8,083	-0.75%	大買/大賣/
2021/10/19	411.7	39.13	402	39.40	39.95	9.6	7,487	0.13%	大買/大賣/
2021/10/18	102	37.08	242.7	37.27	38.40	-140.7	6,797	-2.07%	大買/大賣/鉅額交易
2021/10/15	12.1	35.18	30.4	34.89	34.95	-18.3	6,498	-0.28%
2021/10/14	32.2	34.17	6	34.32	34.05	26.2	6,485	0.40%
2021/10/13	89.5	33.96	23	34.02	33.95	66.5	6,504	1.02%
2021/10/12	27	34.25	9	34.33	34.35	18	6,507	0.28%
2021/10/08	64	35.44	49	35.04	34.85	15	6,549	0.23%
2021/10/07	34.1	35.65	17.2	35.62	35.95	16.9	6,559	0.26%
2021/10/06	23.9	34.95	9	34.74	34.95	14.9	6,606	0.23%
2021/10/05	68.1	34.33	27.2	34.71	35.00	40.9	6,642	0.62%
2021/10/04	52.7	34.19	100.3	34.29	33.95	-47.6	6,662	-0.71%
2021/10/01	35	35.38	16	35.27	34.90	19	6,716	0.28%
2021/09/30	23.2	36.88	26	36.99	36.80	-2.8	6,735	-0.04%
2021/09/29	63.6	37.19	15.6	36.98	36.65	47.9	6,833	0.70%
2021/09/28	89	37.86	67.4	38.25	38.35	21.7	6,804	0.32%
2021/09/27	84.7	38.76	120.5	38.66	37.85	-35.8	6,787	-0.53%	大賣/
2021/09/24	16.2	37.32	20.1	37.28	37.10	-3.9	6,714	-0.06%
2021/09/23	28.8	36.87	44	36.91	36.95	-15.2	6,777	-0.22%
2021/09/22	36.6	36.31	35.1	36.24	36.15	1.5	6,928	0.02%
2021/09/17	108.1	37.96	47	37.87	37.40	61.1	7,059	0.87%	大買/
2021/09/16	70	37.66	113.3	37.92	38.40	-43.3	6,981	-0.62%	大賣/
2021/09/15	43.2	36.32	45.2	36.20	36.15	-2	6,894	-0.03%
2021/09/14	144.3	37.43	107.8	37.40	36.90	36.5	6,957	0.52%	大買/大賣/
2021/09/13	100.2	37.05	90.1	37.05	37.85	10.1	6,938	0.15%
2021/09/10	3.4	34.83	1.2	35.04	34.85	2.3	6,933	0.03%
2021/09/09	12.3	34.62	12	34.79	34.60	0.3	7,102	0.00%
2021/09/08	12.6	34.79	9	34.91	34.40	3.6	7,245	0.05%
2021/09/07	19.8	34.88	29.6	34.85	34.70	-9.8	7,448	-0.13%
2021/09/06	20.6	35.80	22	35.66	35.30	-1.4	7,824	-0.02%
2021/09/03	13.8	35.94	19.1	35.86	36.00	-5.3	8,170	-0.06%
2021/09/02	27.1	35.90	20.1	36.06	35.55	7	8,282	0.08%
2021/09/01	10.1	35.94	21.3	36.00	36.05	-11.2	8,516	-0.13%
2021/08/31	26.5	35.61	13	35.72	35.55	13.6	8,541	0.16%
2021/08/30	10.4	35.61	5	35.68	35.85	5.4	8,652	0.06%
2021/08/27	7.8	35.20	5.6	35.24	35.15	2.2	8,678	0.03%
2021/08/26	23.8	35.53	7	35.74	35.15	16.8	8,741	0.19%
2021/08/25	4.1	35.59	23.1	35.65	35.75	-19	8,821	-0.22%
2021/08/24	15.3	35.66	22	35.86	35.25	-6.7	9,016	-0.07%
2021/08/23	13.3	35.27	12.5	35.41	35.50	0.8	9,076	0.01%
2021/08/20	10.6	34.66	14.6	34.89	34.65	-4.1	9,169	-0.04%
2021/08/19	55.9	35.09	26.2	35.00	34.65	29.7	9,207	0.32%
2021/08/18	43.7	35.39	45.1	35.68	36.10	-1.3	9,247	-0.01%
2021/08/17	35.3	35.90	8	36.35	35.35	27.2	9,273	0.29%
2021/08/16	28.1	36.71	32	36.66	36.40	-3.9	9,332	-0.04%
2021/08/13	22.7	37.19	35	37.27	37.00	-12.3	9,400	-0.13%
2021/08/12	14.8	38.04	14	38.11	37.70	0.7	9,542	0.01%
2021/08/11	24.3	37.99	16.6	37.86	37.80	7.7	9,679	0.08%
2021/08/10	31.9	39.01	35	39.15	38.90	-3.1	9,767	-0.03%
2021/08/09	46.3	38.97	57	38.95	38.60	-10.7	9,968	-0.11%
2021/08/06	92.8	41.04	53.4	41.11	40.35	39.4	10,073	0.39%
2021/08/05	42.2	41.56	76.4	41.58	41.90	-34.2	10,230	-0.33%
2021/08/04	76.7	41.59	91.5	41.47	41.55	-14.8	10,568	-0.14%
2021/08/03	79.3	40.58	107.8	40.83	41.45	-28.4	10,726	-0.27%	大賣/
2021/08/02	77.5	39.78	95.3	39.65	39.95	-17.8	10,541	-0.17%
2021/07/30	124.9	38.88	116.6	38.80	39.25	8.3	10,549	0.08%	大買/大賣/
2021/07/29	39.4	37.29	45.8	37.41	37.90	-6.4	10,492	-0.06%
2021/07/28	42.2	35.69	18.8	35.81	35.35	23.4	10,650	0.22%
2021/07/27	25	37.45	21.3	37.26	36.75	3.7	11,139	0.03%
2021/07/26	54.7	37.45	31.7	37.88	38.00	23.1	11,536	0.20%
2021/07/23	41.1	37.27	49.1	37.22	37.20	-8	11,968	-0.07%
2021/07/22	38.4	37.31	48.5	36.95	36.80	-10.1	12,402	-0.08%
2021/07/21	23.9	36.52	15	36.74	36.45	8.9	12,772	0.07%
2021/07/20	20.3	36.88	39.2	37.06	36.85	-18.9	13,624	-0.14%
2021/07/19	9.6	37.47	4	37.45	37.50	5.6	14,204	0.04%
2021/07/16	14.6	37.80	20.6	37.79	37.60	-6	14,660	-0.04%
2021/07/15	41.1	37.14	24.3	37.59	38.05	16.8	15,033	0.11%
2021/07/14	47.3	37.42	42.5	36.94	36.60	4.7	15,345	0.03%
2021/07/13	70	37.57	19.2	37.93	37.40	50.8	16,141	0.31%
2021/07/12	24.5	37.97	48	37.91	37.80	-23.6	16,954	-0.14%
2021/07/09	54.4	37.93	40	37.99	37.80	14.4	17,653	0.08%
2021/07/08	59.8	38.43	56.4	38.17	37.95	3.4	17,835	0.02%
2021/07/07	57.5	38.75	83.2	38.41	38.15	-25.7	18,004	-0.14%
2021/07/06	44.3	38.59	68	38.73	38.30	-23.8	18,135	-0.13%
2021/07/05	27.2	39.62	55.9	39.46	39.75	-28.7	18,084	-0.16%
2021/07/02	52.4	38.94	19.5	39.01	38.85	32.8	18,091	0.18%
2021/07/01	43.9	38.85	92	38.63	38.45	-48.1	18,302	-0.26%
2021/06/30	39.6	39.44	62.1	39.45	39.30	-22.5	18,294	-0.12%
2021/06/29	110.6	40.00	43.2	39.80	39.20	67.4	18,468	0.37%	大買/
2021/06/28	49.4	41.16	128.8	41.30	41.05	-79.4	18,540	-0.43%	大賣/
2021/06/25	86.3	40.96	57	40.92	40.50	29.2	18,401	0.16%
2021/06/24	78.3	40.94	72.7	40.85	40.85	5.6	18,544	0.03%
2021/06/23	113.5	40.38	123.3	40.35	40.80	-9.8	18,455	-0.05%	大買/大賣/
2021/06/22	101.5	40.40	77.4	40.35	39.50	24.1	18,352	0.13%	大買/
2021/06/21	135.3	39.88	163.1	39.79	40.35	-27.8	18,246	-0.15%	大買/大賣/
2021/06/18	93.2	41.14	144.8	40.94	39.95	-51.6	18,080	-0.29%	大賣/
2021/06/17	126.1	40.22	112	40.28	40.60	14.1	17,986	0.08%	大買/大賣/
2021/06/16	109.5	40.95	165.3	40.57	40.10	-55.8	17,926	-0.31%	大買/大賣/
2021/06/15	238.9	41.42	180.9	41.38	41.95	58	17,718	0.33%	大買/大賣/
2021/06/11	192.3	39.24	137.5	39.10	40.00	54.8	17,336	0.32%	大買/大賣/
2021/06/10	44.4	37.32	52.4	37.40	38.15	-8	17,007	-0.05%
2021/06/09	120.3	37.40	131.3	37.72	37.20	-11.1	16,904	-0.07%	大買/大賣/
2021/06/08	24.2	36.04	34.8	36.15	36.30	-10.6	16,667	-0.06%
2021/06/07	61.6	35.45	75.1	35.75	35.85	-13.5	16,735	-0.08%
2021/06/04	45.2	36.95	47.4	36.85	36.65	-2.2	16,664	-0.01%
2021/06/03	41.3	36.68	45.1	36.69	37.25	-3.8	16,671	-0.02%
2021/06/02	82	37.07	67	36.99	36.40	15	16,689	0.09%
2021/06/01	90.6	37.76	43.1	37.35	37.25	47.5	16,592	0.29%
2021/05/31	44.2	36.85	49.3	36.81	37.05	-5.1	16,440	-0.03%
2021/05/28	92.3	36.83	71	36.63	36.40	21.2	16,429	0.13%
2021/05/27	51.8	35.77	55.6	35.93	36.20	-3.8	16,365	-0.02%
2021/05/26	70.6	35.68	92.3	35.57	35.75	-21.7	16,338	-0.13%
2021/05/25	60.8	35.66	78.4	35.32	35.50	-17.6	16,250	-0.11%
2021/05/24	153.7	35.19	104.5	35.35	35.25	49.1	16,189	0.30%	大買/大賣/
2021/05/21	61.6	34.79	108.3	34.61	34.65	-46.8	16,131	-0.29%	大賣/
2021/05/20	135.4	34.63	105	34.51	33.70	30.4	16,144	0.19%	大買/大賣/
2021/05/19	122	33.84	76.8	33.79	34.25	45.2	15,972	0.28%	大買/
2021/05/18	133.2	33.42	111.8	33.87	34.25	21.4	15,837	0.14%	大買/大賣/
2021/05/17	105.4	32.69	280.4	32.86	32.10	-175	15,722	-1.11%	大買/大賣/鉅額交易
2021/05/14	103.6	35.53	213.3	34.82	34.50	-109.7	15,490	-0.71%	大買/大賣/鉅額交易
2021/05/13	143.8	35.72	141.4	35.56	35.05	2.4	15,242	0.02%	大買/大賣/
2021/05/12	225.5	37.62	230	37.35	36.25	-4.5	14,940	-0.03%	大買/大賣/
2021/05/11	167.3	38.58	171.2	38.30	38.00	-3.9	14,462	-0.03%	大買/大賣/
2021/05/10	115.2	40.78	114.4	40.63	40.55	0.8	14,152	0.01%	大買/大賣/
2021/05/07	115.9	40.60	130	40.60	40.50	-14.2	14,117	-0.10%	大買/大賣/
2021/05/06	91.8	40.09	89.2	39.98	39.65	2.6	13,953	0.02%
2021/05/05	217.6	40.57	208.7	40.19	39.45	8.8	13,762	0.06%	大買/大賣/
2021/05/04	430.6	41.45	346	40.87	40.60	84.6	13,491	0.63%	大買/大賣/
2021/05/03	297.8	42.43	313.2	42.57	42.15	-15.4	12,947	-0.12%	大買/大賣/
2021/04/29	323.9	43.09	375.1	42.30	41.60	-51.1	12,558	-0.41%	大買/大賣/
2021/04/28	305.3	43.90	340	43.90	43.10	-34.7	12,112	-0.29%	大買/大賣/
2021/04/27	331.5	43.06	265.8	43.14	43.15	65.7	11,739	0.56%	大買/大賣/
2021/04/26	898.1	44.27	731	44.55	44.70	167	11,342	1.47%	大買/大賣/鉅額交易
2021/04/23	401.4	40.23	455.2	41.18	41.80	-53.8	10,462	-0.51%	大買/大賣/
2021/04/22	273.9	39.72	241.4	39.47	38.00	32.5	9,884	0.33%	大買/大賣/
2021/04/21	391.3	40.99	289.3	40.88	40.60	102	9,433	1.08%	大買/大賣/鉅額交易
2021/04/20	440.6	39.12	457.1	39.34	39.95	-16.4	9,050	-0.18%	大買/大賣/
2021/04/19	835.7	40.66	524.7	40.62	40.10	311.1	8,710	3.57%	大買/大賣/鉅額交易
2021/04/16	552.8	38.30	395.2	38.59	39.45	157.6	7,903	1.99%	大買/大賣/鉅額交易
2021/04/15	263.7	35.01	235.9	35.51	35.90	27.8	7,040	0.39%	大買/大賣/
2021/04/14	74.4	33.26	76.7	32.83	32.65	-2.3	6,352	-0.04%
2021/04/13	146.8	33.33	114.5	33.40	33.10	32.3	6,203	0.52%	大買/大賣/
2021/04/12	107.5	32.11	110.3	32.53	32.80	-2.8	5,987	-0.05%	大買/大賣/
2021/04/09	45.5	31.62	46.3	31.52	31.50	-0.8	5,789	-0.01%
2021/04/08	43.5	31.48	50.2	31.42	31.45	-6.7	5,763	-0.12%
2021/04/07	110	31.83	148.1	31.81	31.45	-38.1	5,728	-0.67%	大買/大賣/
2021/04/06	53.5	31.35	51.6	31.04	30.95	1.9	5,545	0.04%
2021/04/01	190.9	31.13	116.3	31.13	31.20	74.6	5,507	1.35%	大買/大賣/
2021/03/31	110.4	30.29	121.4	30.74	30.85	-10.9	5,291	-0.21%	大買/大賣/
2021/03/30	44.3	29.66	59	29.68	29.70	-14.7	5,047	-0.29%
2021/03/29	108.5	29.60	75.8	29.74	29.70	32.7	5,032	0.65%	大買/
2021/03/26	33.4	28.90	46	28.93	28.85	-12.6	4,899	-0.26%
2021/03/25	39.4	29.20	39	28.96	28.90	0.4	4,959	0.01%
2021/03/24	42.2	29.09	43	29.05	29.05	-0.9	5,108	-0.02%
2021/03/23	42.3	29.16	42	28.93	29.00	0.3	5,115	0.01%
2021/03/22	44.2	29.32	45.2	29.12	29.20	-1	5,117	-0.02%
2021/03/19	51.4	28.73	65.3	28.84	29.10	-13.9	5,107	-0.27%
2021/03/18	33	28.64	43	28.59	28.55	-10	5,078	-0.20%
2021/03/17	8.8	28.60	3.1	28.74	28.50	5.7	5,164	0.11%
2021/03/16	35.9	28.82	32.5	28.85	28.80	3.4	5,284	0.06%
2021/03/15	34.7	28.74	32.1	28.61	28.70	2.6	5,431	0.05%
2021/03/12	41.9	28.98	34.5	28.81	28.75	7.4	5,570	0.13%
2021/03/11	43.7	28.87	44.6	29.06	29.00	-0.9	5,683	-0.02%
2021/03/10	40.1	28.45	42	28.45	28.50	-1.9	5,756	-0.03%
2021/03/09	35.6	27.87	36	27.97	28.05	-0.4	5,996	-0.01%
2021/03/08	97.6	28.01	80	28.00	28.10	17.6	6,033	0.29%
2021/03/05	35.9	28.55	33	28.64	28.55	2.8	6,024	0.05%
2021/03/04	42.2	29.16	32	28.80	28.80	10.2	6,133	0.17%
2021/03/03	47.6	28.90	40	29.24	29.30	7.6	6,148	0.12%
2021/03/02	41.4	29.10	35.1	28.88	28.60	6.3	6,130	0.10%
2021/02/26	40.6	28.83	30.5	28.75	29.00	10.1	6,252	0.16%
2021/02/25	34.2	28.92	40.1	29.12	29.15	-5.9	6,251	-0.09%
2021/02/24	44.5	29.16	34.1	28.81	28.75	10.4	6,335	0.16%
2021/02/23	60.6	29.07	49.4	29.08	29.05	11.2	6,537	0.17%
2021/02/22	73.9	28.86	78.4	29.35	29.35	-4.5	6,546	-0.07%
2021/02/19	41.1	28.49	36	28.31	28.30	5.1	6,546	0.08%
2021/02/18	42.7	28.44	32	28.40	28.60	10.6	6,541	0.16%
2021/02/17	5.2	28.36	2.2	28.61	28.55	3	6,536	0.05%
2021/02/05	46.3	28.19	44	28.00	28.00	2.3	6,498	0.04%
2021/02/04	34.2	28.43	44.1	28.22	28.15	-9.9	6,480	-0.15%
2021/02/03	33.3	28.39	33.5	28.31	28.35	-0.2	6,522	0.00%
2021/02/02	40.3	28.15	36	28.21	28.30	4.3	6,595	0.07%
2021/02/01	33.2	28.32	35	28.10	28.00	-1.8	6,638	-0.03%
2021/01/29	45.4	28.11	51	28.50	28.45	-5.6	6,598	-0.08%
2021/01/28	40.7	27.93	34	27.90	28.00	6.7	6,538	0.10%
2021/01/27	33.2	28.15	39.6	28.09	28.20	-6.4	6,506	-0.10%
2021/01/26	39.3	28.26	40	28.00	28.00	-0.7	6,491	-0.01%
2021/01/25	33.4	28.02	44	28.19	28.25	-10.7	6,474	-0.16%
2021/01/22	47.9	28.03	42.2	27.92	27.85	5.7	6,458	0.09%
2021/01/21	45.1	28.30	60.3	28.15	28.00	-15.2	6,408	-0.24%
2021/01/20	53.5	28.84	44	28.33	28.30	9.5	6,375	0.15%
2021/01/19	2.2	29.29	1	29.55	29.15	1.2	6,314	0.02%
2021/01/18	39.2	29.41	34	29.26	29.40	5.2	6,285	0.08%
2021/01/15	36.8	30.14	37	29.66	29.80	-0.2	6,253	0.00%
2021/01/14	37.5	29.94	40	30.14	30.10	-2.6	6,205	-0.04%
2021/01/13	40.2	29.69	32	29.51	29.75	8.1	6,175	0.13%
2021/01/12	36.8	30.04	36	29.50	29.40	0.8	6,141	0.01%
2021/01/11	39.3	29.79	35.1	30.23	30.10	4.2	6,098	0.07%
2021/01/08	48	29.97	44	29.67	29.55	4	6,060	0.07%
2021/01/07	40.4	30.20	35.1	30.00	29.95	5.3	5,996	0.09%
2021/01/06	64.1	30.69	34	30.47	30.00	30.1	5,955	0.51%
2021/01/05	48.6	31.08	35.1	30.82	30.85	13.5	5,853	0.23%
2021/01/04	34.3	30.81	117.9	31.27	31.40	-83.7	5,805	-1.44%	大賣/
2020/12/31	45.3	31.18	40.1	30.86	30.75	5.2	5,767	0.09%
2020/12/30	63.7	31.32	42	31.18	31.25	21.7	5,816	0.37%
2020/12/29	45.4	31.38	60	31.43	31.30	-14.6	5,781	-0.25%
2020/12/28	33.5	31.00	38	31.25	31.20	-4.5	5,705	-0.08%
2020/12/25	34.4	30.83	43.3	30.62	30.55	-9	5,630	-0.16%
2020/12/24	3.2	30.39	22	30.59	30.30	-18.8	5,600	-0.34%
2020/12/23	48.4	30.09	47.9	30.14	30.30	0.5	5,603	0.01%
2020/12/22	48.7	30.72	35.3	30.41	30.05	13.4	5,630	0.24%
2020/12/21	53.3	31.02	38	30.76	30.70	15.3	5,620	0.27%
2020/12/18	85.5	31.82	57.1	31.60	31.35	28.4	5,590	0.51%
2020/12/17	33	31.06	37	31.00	31.20	-4	5,477	-0.07%
2020/12/16	36	30.91	86.3	31.05	31.25	-50.2	5,463	-0.92%
2020/12/15	13.6	31.02	15	31.25	30.55	-1.4	5,455	-0.03%
2020/12/14	35.2	31.14	26	31.50	31.45	9.2	5,418	0.17%
2020/12/11	51.6	31.39	53	30.96	30.90	-1.4	5,397	-0.03%
2020/12/10	64.9	32.11	43	32.14	31.60	21.9	5,361	0.41%
2020/12/09	44.8	32.04	86	32.45	32.45	-41.2	5,222	-0.79%
2020/12/08	109.5	32.20	18.1	32.27	31.80	91.3	5,085	1.80%	大買/
2020/12/07	60.2	31.58	65	31.60	31.70	-4.8	5,005	-0.10%
2020/12/04	83.3	31.60	70.4	31.43	31.30	12.9	4,944	0.26%
2020/12/03	72.6	32.03	99.3	32.22	32.05	-26.7	4,829	-0.55%
2020/12/02	38.6	31.45	42.1	31.42	31.50	-3.5	4,736	-0.07%
2020/12/01	32.7	31.39	28	31.39	31.30	4.7	4,723	0.10%
2020/11/30	52.3	31.07	54.2	31.15	31.30	-1.9	4,715	-0.04%
2020/11/27	84.2	31.05	61	31.06	31.00	23.2	4,718	0.49%
2020/11/26	39.1	30.75	33	30.84	30.95	6.1	4,708	0.13%
2020/11/25	84.4	30.83	63	30.73	30.60	21.4	4,826	0.44%
2020/11/24	34.6	30.23	35	30.12	30.10	-0.5	4,702	-0.01%
2020/11/23	64.3	30.44	37.1	30.37	30.25	27.2	4,833	0.56%
2020/11/20	76.3	30.34	91	30.38	30.45	-14.7	4,811	-0.31%
2020/11/19	47.2	29.59	27	29.59	29.50	20.2	4,603	0.44%
2020/11/18	86	29.34	74.1	29.49	29.40	12	4,566	0.26%
2020/11/17	11.1	28.47	2	28.50	28.55	9.1	4,468	0.20%
2020/11/16	5.1	28.63	3	28.60	28.55	2.1	4,604	0.04%
2020/11/13	9.2	28.57	0.1	28.50	28.60	9.1	4,612	0.20%
2020/11/12	3.3	28.96	1	28.80	28.80	2.3	4,618	0.05%
2020/11/11	7.2	29.01	1	28.90	29.15	6.2	4,650	0.13%
2020/11/10	10.2	29.04	16	29.12	29.30	-5.8	4,643	-0.13%
2020/11/09	17.2	28.61	2	28.83	28.60	15.3	4,601	0.33%
2020/11/06	3.1	29.03	1	28.95	28.80	2.1	4,597	0.04%
2020/11/05	6.1	29.11	1	28.90	28.95	5.1	4,625	0.11%
2020/11/04	1.4	28.72	9	28.69	28.65	-7.6	4,656	-0.16%
2020/11/03	2.1	28.59	3.1	28.66	28.65	-1	4,771	-0.02%
2020/11/02	4.2	28.46	0	0.00	28.40	4.2	4,922	0.09%
2020/10/30	7.4	28.57	2.2	28.63	28.70	5.2	4,970	0.10%
2020/10/29	2.1	28.70	5.8	28.95	28.80	-3.7	5,076	-0.07%
2020/10/28	9.3	29.13	13	29.10	29.00	-3.7	5,093	-0.07%
2020/10/27	15.1	29.12	6	29.33	29.25	9.1	5,119	0.18%
2020/10/26	1.1	28.85	1	28.95	28.90	0.1	5,106	0.00%
2020/10/23	10.2	28.75	6	28.85	28.75	4.2	5,166	0.08%
2020/10/22	0.3	28.85	0	0.00	28.70	0.3	5,302	0.01%
2020/10/21	17.4	29.08	17	28.86	28.75	0.4	5,398	0.01%
2020/10/20	4.1	28.78	1	28.85	28.70	3.1	5,507	0.06%
2020/10/19	8.2	28.90	1	28.85	28.80	7.2	5,572	0.13%
2020/10/16	0.1	28.95	2	28.60	28.60	-1.9	5,630	-0.03%
2020/10/15	2.1	29.01	0	0.00	29.00	2.1	5,689	0.04%
2020/10/14	8.3	29.48	11.1	29.53	29.45	-2.9	5,784	-0.05%
2020/10/13	2.1	29.39	3	29.28	29.15	-0.9	5,862	-0.01%
2020/10/12	18.1	29.49	34	29.39	29.20	-15.9	5,949	-0.27%
2020/10/08	5.2	29.34	3	29.35	29.20	2.2	6,003	0.04%
2020/10/07	175.5	29.85	166	29.62	29.50	9.5	6,051	0.16%	大買/大賣/
2020/10/06	3.3	29.05	1	29.25	29.00	2.3	6,028	0.04%
2020/10/05	1.2	28.77	0	0.00	28.90	1.2	6,176	0.02%
2020/09/30	7	28.55	5	28.65	28.60	2	6,314	0.03%
2020/09/29	7.2	28.64	4	28.65	28.60	3.2	6,436	0.05%
2020/09/28	6.1	28.43	1.9	28.67	28.45	4.2	6,627	0.06%
2020/09/25	11.1	28.17	0	0.00	28.35	11.1	6,782	0.16%
2020/09/24	9.1	28.78	4	28.78	28.35	5.1	6,839	0.07%
2020/09/23	8.1	29.51	2	29.45	29.30	6.1	6,911	0.09%
2020/09/22	12.3	29.73	4	29.64	29.60	8.3	7,288	0.11%
2020/09/21	3.5	30.30	10	30.38	30.15	-6.5	7,600	-0.09%
2020/09/18	9.3	30.26	4	30.14	30.10	5.3	7,613	0.07%
2020/09/17	8.2	30.40	2	30.38	30.25	6.2	7,653	0.08%
2020/09/16	6.2	30.76	5	30.62	30.50	1.2	7,675	0.02%
2020/09/15	5.3	30.89	11	30.75	30.70	-5.7	7,687	-0.07%
2020/09/14	1.1	30.41	7	30.43	30.45	-5.9	7,913	-0.07%
2020/09/11	5	30.23	2	30.45	30.25	3	8,004	0.04%
2020/09/10	4	30.64	3	30.75	30.55	1	8,207	0.01%
2020/09/09	2.1	30.93	28.5	30.93	31.00	-26.4	8,241	-0.32%
2020/09/08	28	30.69	26	30.82	30.45	2	8,310	0.02%
2020/09/07	38.1	31.38	52	31.51	31.00	-13.9	8,379	-0.17%
2020/09/04	8	30.29	3	30.40	30.60	5	8,293	0.06%
2020/09/03	7	30.69	4	30.64	30.55	3	8,287	0.04%
2020/09/02	9	30.96	0	0.00	30.80	9	8,260	0.11%
2020/09/01	1	30.35	6	30.52	30.45	-5	8,207	-0.06%
2020/08/31	7	30.49	16	30.77	30.10	-9	8,182	-0.11%
2020/08/28	7	29.93	5	30.05	30.00	2	8,058	0.02%
2020/08/27	20	30.17	10	30.24	29.80	10	8,063	0.12%
2020/08/26	10	29.05	44	29.67	30.05	-34	7,941	-0.43%
2020/08/25	3	29.07	6	29.33	28.95	-3	7,929	-0.04%
2020/08/24	13.1	28.93	21	28.89	28.90	-7.9	7,983	-0.10%
2020/08/21	2	28.75	0	0.00	28.80	2	8,070	0.02%
2020/08/20	70	28.66	38	28.11	28.10	32	8,171	0.39%
2020/08/19	0	0.00	3	29.78	29.40	-3	8,176	-0.04%
2020/08/18	4	29.81	0	0.00	29.75	4	8,281	0.05%
2020/08/17	5	30.05	36	30.07	30.20	-31	8,289	-0.37%
2020/08/14	11	29.45	16	29.97	30.00	-5	8,261	-0.06%
2020/08/13	14.1	29.59	11	29.49	29.45	3.1	8,271	0.04%
2020/08/12	26	29.94	1	29.80	29.75	25	8,262	0.30%
2020/08/11	29	30.27	3	30.50	30.15	26	8,251	0.32%
2020/08/10	2	30.13	10	30.50	30.45	-8	8,272	-0.10%
2020/08/07	48	30.19	12	30.11	30.10	36	8,296	0.43%
2020/08/06	22	31.22	40.5	30.94	31.05	-18.5	8,239	-0.22%
2020/08/05	9	30.26	14	30.30	30.25	-5	8,120	-0.06%
2020/08/04	32	30.69	30	30.58	30.35	2	8,116	0.02%
2020/08/03	4	29.99	8	30.03	29.85	-4	8,021	-0.05%
2020/07/31	7	29.86	4	29.91	29.90	3	8,109	0.04%
2020/07/30	16	30.04	6	30.23	29.90	10	8,131	0.12%
2020/07/29	28.1	29.12	38	29.38	29.50	-9.9	8,105	-0.12%
2020/07/28	22	29.49	6	29.70	28.95	16	8,104	0.20%
2020/07/27	22	30.58	18	30.29	30.05	4	8,020	0.05%
2020/07/24	23	31.04	28	31.19	30.75	-5	7,968	-0.06%
2020/07/23	13	31.20	2	31.20	30.90	11	7,898	0.14%
2020/07/22	3	31.47	14	31.44	31.25	-11	7,899	-0.14%
2020/07/21	0	31.30	2	31.28	31.20	-2	7,864	-0.03%
2020/07/20	13	31.09	20	31.12	31.50	-7	7,808	-0.09%
2020/07/17	16	30.85	2	31.15	31.00	14	7,761	0.18%
2020/07/16	24	31.31	19	31.13	31.15	5	7,761	0.06%
2020/07/15	33	31.20	24	30.90	30.70	9	7,708	0.12%
2020/07/14	12	31.10	5	31.12	31.00	7	7,806	0.09%
2020/07/13	9.1	31.53	9	31.63	31.80	0.1	7,782	0.00%
2020/07/10	30	31.97	8	31.55	31.30	22	7,843	0.28%
2020/07/09	12.1	33.10	11	33.09	32.90	1.1	7,741	0.01%
2020/07/08	16	33.81	37	33.56	33.45	-21	7,696	-0.27%
2020/07/07	13.5	33.45	11	33.42	32.95	2.5	7,652	0.03%
2020/07/06	38.5	33.28	45	33.22	33.10	-6.5	7,565	-0.09%
2020/07/03	9	32.63	14	32.47	32.40	-5	7,551	-0.07%
2020/07/02	26	32.60	35	32.66	32.50	-9	7,536	-0.12%
2020/07/01	220	33.39	181	32.81	32.35	39	7,466	0.52%	大買/大賣/
2020/06/30	49	32.44	65	32.17	33.15	-16	7,086	-0.23%
2020/06/29	2	30.10	10	30.34	30.15	-8	6,816	-0.12%
2020/06/24	27	30.66	41.1	30.61	30.50	-14.1	6,829	-0.21%
2020/06/23	18.3	30.72	30	30.66	30.60	-11.7	6,858	-0.17%
2020/06/22	17.2	30.59	36	30.52	30.50	-18.9	6,869	-0.27%
2020/06/19	23	30.95	19	30.70	30.30	4	6,947	0.06%
2020/06/18	18	30.65	27	30.78	30.80	-9	6,746	-0.13%
2020/06/17	63.1	30.84	43	30.83	30.75	20.1	6,739	0.30%
2020/06/16	45	30.10	43	30.06	30.00	2	6,809	0.03%
2020/06/15	27	29.82	28.5	29.81	29.70	-1.5	7,172	-0.02%
2020/06/12	14	28.88	18	28.97	29.15	-4	7,177	-0.06%
2020/06/11	14	30.34	66	30.32	29.85	-52	7,204	-0.72%
2020/06/10	19.1	30.02	0	0.00	30.05	19.1	7,285	0.26%
2020/06/09	7	30.18	5	30.35	30.15	2	7,462	0.03%
2020/06/08	21	30.49	28	30.49	30.45	-7	7,598	-0.09%
2020/06/05	3	30.12	0	0.00	30.15	3	7,587	0.04%
2020/06/04	5	30.13	3	30.27	30.20	2	7,633	0.03%
2020/06/03	3	30.13	4	30.05	30.15	-1	7,707	-0.01%
2020/06/02	24	30.39	17	30.00	30.00	7	7,759	0.09%
2020/06/01	57.1	30.22	30	30.28	30.55	27.1	7,836	0.35%
2020/05/29	21	30.02	25	30.30	30.50	-4	7,867	-0.05%
2020/05/28	37	30.40	41	29.88	29.60	-4	8,077	-0.05%
2020/05/27	11	30.82	18	30.68	30.70	-7	8,086	-0.09%
2020/05/26	43	30.14	47.1	30.10	30.00	-4	8,123	-0.05%
2020/05/25	10	29.19	7	29.37	29.50	3	8,136	0.04%
2020/05/22	3	28.20	0	0.00	28.10	3	8,028	0.04%
2020/05/21	5	28.91	0	0.00	28.80	5	8,024	0.06%
2020/05/20	8	28.99	6	29.02	28.70	2	8,128	0.02%
2020/05/19	6	28.16	3	28.30	28.65	3	8,101	0.04%
2020/05/18	13.1	28.07	8	28.08	27.95	5.1	8,078	0.06%
2020/05/15	18	28.51	10	28.63	28.30	8	8,076	0.10%
2020/05/14	14	28.55	0	0.00	28.20	14	8,040	0.17%
2020/05/13	1.1	29.30	7	29.22	29.15	-5.9	7,992	-0.07%
2020/05/12	34	29.09	4	29.08	29.10	30	7,979	0.38%
2020/05/11	8	28.93	7	28.83	28.90	1	7,968	0.01%
2020/05/08	20	29.06	12	29.06	28.90	8	7,937	0.10%
2020/05/07	34	28.93	42	28.81	29.10	-8	7,925	-0.10%
2020/05/06	12	29.68	23	29.75	29.70	-11	7,842	-0.14%
2020/05/05	1	29.70	10	29.48	29.40	-9	7,803	-0.12%
2020/05/04	27	29.29	13	29.39	29.25	14	7,814	0.18%
2020/04/30	7	30.09	11	30.18	30.00	-4	7,805	-0.05%
2020/04/29	6	29.98	2.1	30.12	29.85	3.9	7,858	0.05%
2020/04/28	10	30.01	6	30.13	29.95	4	7,869	0.05%
2020/04/27	11	30.05	16	29.87	30.00	-5	7,955	-0.06%
2020/04/24	10	29.25	19	29.08	29.15	-9	7,894	-0.11%
2020/04/23	7	28.84	1.2	28.84	28.80	5.8	7,896	0.07%
2020/04/22	6	29.01	4	28.90	28.60	2	7,870	0.03%
2020/04/21	10	29.83	5.1	29.34	28.80	4.9	7,852	0.06%
2020/04/20	7	29.94	7	29.87	30.05	0	7,769	0.00%
2020/04/17	14	30.72	8	31.29	30.05	6	7,769	0.08%
2020/04/16	4	31.11	1	31.40	31.20	3	7,613	0.04%
2020/04/15	13	31.50	12	31.61	31.20	1	7,598	0.01%
2020/04/14	9	30.63	4	30.75	30.60	5	7,525	0.07%
2020/04/13	28	30.56	29	30.58	30.60	-1	7,578	-0.01%
2020/04/10	11	29.92	20	30.20	30.40	-9	7,528	-0.12%
2020/04/09	28	30.15	19	30.14	29.70	9	7,544	0.12%
2020/04/08	16	30.10	47	29.67	30.35	-31	7,478	-0.41%
2020/04/07	61	29.08	57	29.23	29.25	4	7,348	0.05%
2020/04/06	47	29.16	26	29.20	29.35	21	7,284	0.29%
2020/04/01	16	28.74	21	28.52	28.90	-5	7,353	-0.07%
2020/03/31	30	28.94	23	29.07	28.40	7	7,422	0.09%
2020/03/30	15	27.50	12	28.02	28.30	3	7,425	0.04%
2020/03/27	32	28.94	23	29.00	27.95	9	7,509	0.12%
2020/03/26	15	28.68	14.1	28.83	28.85	1	7,909	0.01%
2020/03/25	13	28.98	13.1	29.06	28.90	-0.1	8,151	0.00%
2020/03/24	8	28.44	3	28.53	28.40	5	8,194	0.06%
2020/03/23	9.2	27.88	19	28.21	27.70	-9.8	8,536	-0.11%
2020/03/20	33	29.95	40	29.82	29.45	-7	8,940	-0.08%
2020/03/19	123	27.45	117	27.22	28.40	6	9,253	0.06%	大買/大賣/
2020/03/18	15	27.42	6	27.58	26.95	9	8,872	0.10%
2020/03/17	4	26.80	8	26.59	26.95	-4	9,000	-0.04%
2020/03/16	27	28.25	17	28.64	27.00	10	8,874	0.11%
2020/03/13	16.1	28.99	15	29.14	29.75	1.1	8,709	0.01%
2020/03/12	21	32.87	1	32.35	32.10	20	8,506	0.24%
2020/03/11	19	35.03	30	35.30	34.85	-11	8,348	-0.13%
2020/03/10	10	34.85	8	35.09	35.80	2	8,328	0.02%
2020/03/09	13	36.15	14	36.13	35.60	-1	8,248	-0.01%
2020/03/06	23	37.29	41	37.11	37.55	-18	8,123	-0.22%
2020/03/05	64	37.26	72	37.33	36.90	-8	8,060	-0.10%
2020/03/04	11	37.50	8	37.33	37.65	3	7,951	0.04%
2020/03/03	31	37.68	40	37.77	37.45	-9	7,867	-0.11%
2020/03/02	14.1	35.90	21	36.04	36.40	-6.9	7,673	-0.09%
2020/02/27	14	35.92	5	35.78	35.00	9	7,547	0.12%
2020/02/26	14	36.42	28	35.71	36.50	-14	7,373	-0.19%
2020/02/25	3.3	34.79	3	34.72	34.90	0.3	7,202	0.00%
2020/02/24	3	35.00	5	35.11	34.90	-2	7,183	-0.03%
2020/02/21	44	35.76	7	35.98	35.45	37	7,171	0.52%
2020/02/20	2	34.90	11	35.04	35.30	-9	7,060	-0.13%
2020/02/19	5	34.76	16	34.76	34.70	-11	7,049	-0.16%
2020/02/18	6	35.03	9	34.93	34.75	-3	7,057	-0.04%
2020/02/17	28	34.52	5	34.66	34.60	23	7,086	0.32%
2020/02/14	15	34.48	12	34.47	34.40	3	7,082	0.04%
2020/02/13	10	34.32	11	34.30	34.15	-1	7,087	-0.01%
2020/02/12	5	34.29	5	34.17	34.15	0	7,121	0.00%
2020/02/11	0	0.00	5	33.85	34.00	-5	7,123	-0.07%
2020/02/10	1	32.55	12	32.70	33.05	-11	7,237	-0.15%
2020/02/07	16	33.46	9	33.64	33.35	7	7,243	0.10%
2020/02/06	17	33.95	5	34.12	34.20	12	7,237	0.17%
2020/02/05	15	33.68	11	33.82	33.60	4	7,244	0.06%
2020/02/04	5.1	33.34	2	33.38	33.50	3.1	7,220	0.04%
2020/02/03	15	31.92	111	31.75	33.00	-96	7,249	-1.32%	大賣/
2020/01/31	6	34.43	24	34.49	34.25	-18	7,189	-0.25%
2020/01/30	12	35.28	7	34.55	34.20	5	7,193	0.07%
2020/01/20	6	37.59	2	37.55	37.55	4	7,143	0.06%
2020/01/17	42	38.02	39	37.93	37.80	3	7,229	0.04%
2020/01/16	3	37.40	7	37.49	37.70	-4	7,309	-0.05%
2020/01/15	3	37.58	0	0.00	37.35	3	7,445	0.04%
2020/01/14	4	37.39	1	37.80	37.80	3	7,433	0.04%
2020/01/13	1	37.00	2.3	37.41	37.50	-1.3	7,430	-0.02%
2020/01/10	22	36.59	21	36.61	36.65	1	7,450	0.01%
2020/01/09	7	36.77	7	36.74	36.95	0	7,461	0.00%
2020/01/08	24	36.48	4	36.60	36.15	20	7,466	0.27%
2020/01/07	10.1	37.56	21	37.91	37.00	-10.9	7,476	-0.15%
2020/01/06	4	38.20	12	38.33	38.20	-8	7,443	-0.11%
2020/01/03	15.1	38.17	12	38.27	38.15	3.1	7,509	0.04%
2020/01/02	6	38.43	2	38.80	38.35	4	7,550	0.05%
2019/12/31	4	38.48	14	38.48	38.45	-10	7,597	-0.13%
2019/12/30	6	38.56	2	38.75	38.35	4	7,685	0.05%
2019/12/27	19	38.92	27	39.11	38.50	-8	7,650	-0.10%
2019/12/26	4	38.45	7	38.45	38.40	-3	7,510	-0.04%
2019/12/25	25	39.40	13	39.16	38.90	12	7,446	0.16%
2019/12/24	15	38.91	10	39.04	38.75	5	7,452	0.07%
2019/12/23	160.1	39.51	62	39.61	39.20	98.1	7,343	1.34%	大買/
2019/12/20	37	39.04	40	39.10	39.00	-3	6,899	-0.04%
2019/12/19	52	38.39	52	38.39	38.50	0	6,622	0.00%
2019/12/18	49	38.59	41	38.78	38.10	8	6,490	0.12%
2019/12/17	114.1	38.51	95	38.45	38.00	19.1	6,134	0.31%	大買/
2019/12/16	50	38.26	76	38.22	39.10	-26	5,802	-0.45%
2019/12/13	11	35.79	1	35.50	35.55	10	5,577	0.18%
2019/12/12	20	36.75	8	36.71	36.40	12	5,540	0.22%
2019/12/11	1	35.70	2	35.80	35.70	-1	5,287	-0.02%
2019/12/10	1	35.70	1	35.75	35.45	0	5,328	0.00%
2019/12/09	6	35.08	1	35.10	35.10	5	5,418	0.09%
2019/12/06	5	35.75	1	35.75	35.50	4	5,434	0.07%
2019/12/05	1	35.55	8	35.53	35.85	-7	5,489	-0.13%
2019/12/04	3	35.13	0	0.00	35.15	3	5,506	0.05%
2019/12/03	7	35.15	0	0.00	35.45	7	5,542	0.13%
2019/12/02	0	0.00	1	35.05	35.40	-1	5,569	-0.02%
2019/11/29	6	35.20	7	35.36	35.05	-1	5,542	-0.02%
2019/11/28	3	35.70	0	0.00	35.35	3	5,538	0.05%
2019/11/27	11	35.97	11	35.97	35.90	0	5,556	0.00%
2019/11/26	2	35.20	1	35.25	35.20	1	5,461	0.02%
2019/11/25	1	35.00	1	35.00	35.00	0	5,473	0.00%
2019/11/22	1	35.00	2	34.83	34.85	-1	5,519	-0.02%
2019/11/20	1	34.65	1	34.85	34.75	0	5,526	0.00%
2019/11/19	4	35.38	0	0.00	35.10	4	5,512	0.07%
2019/11/18	5.2	35.19	2	35.40	35.50	3.2	5,514	0.06%
2019/11/15	0	0.00	1	34.70	34.85	-1	5,509	-0.02%
2019/11/14	9	34.36	11	34.39	34.35	-2	5,518	-0.04%
2019/11/13	8	35.13	1	34.95	34.95	7	5,520	0.13%
2019/11/12	5	34.94	7	34.97	35.05	-2	5,576	-0.04%
2019/11/11	5	34.90	6	35.02	34.65	-1	5,626	-0.02%
2019/11/08	5	35.74	1	35.75	35.75	4	5,640	0.07%
2019/11/07	9	35.84	16	35.88	36.10	-7	5,692	-0.12%
2019/11/06	1	36.90	0	0.00	36.90	1	5,686	0.02%
2019/11/05	4	37.60	11	37.45	37.50	-7	5,984	-0.12%
2019/11/04	0	0.00	1	37.20	37.30	-1	6,019	-0.02%
2019/11/01	4	36.99	5	36.94	37.30	-1	6,039	-0.02%
2019/10/31	5	37.01	6	37.05	36.80	-1	6,132	-0.02%
2019/10/30	4	37.64	0	0.00	37.50	4	6,142	0.07%
2019/10/29	6	37.57	1	37.90	37.50	5	6,135	0.08%
2019/10/28	6	38.79	7	38.00	37.90	-1	6,209	-0.02%
2019/10/25	6	38.91	6	38.86	38.75	0	6,201	0.00%
2019/10/24	4	38.95	9	39.09	39.25	-5	6,162	-0.08%
2019/10/23	1	38.55	6	38.53	38.50	-5	6,182	-0.08%
2019/10/22	0	0.00	5	38.32	38.00	-5	6,083	-0.08%
2019/10/21	5	38.25	2	38.03	38.10	3	6,093	0.05%
2019/10/18	11	38.18	11	38.28	37.90	0	6,115	0.00%
2019/10/17	3	38.05	1	38.20	38.10	2	6,146	0.03%
2019/10/16	17	37.85	4	38.13	37.50	13	6,336	0.21%
2019/10/15	7	38.37	4	37.93	37.95	3	6,533	0.05%
2019/10/14	3	38.23	3	38.25	38.25	0	6,572	0.00%
2019/10/09	10	37.82	6	38.24	37.70	4	6,532	0.06%
2019/10/08	2	38.10	14	38.13	38.25	-12	6,479	-0.19%
2019/10/07	8	37.60	3	37.85	37.50	5	6,469	0.08%
2019/10/04	31	36.92	28	37.34	36.85	3	6,431	0.05%
2019/10/03	2	36.25	2	36.40	36.45	0	6,430	0.00%
2019/10/02	3	36.03	3	36.07	36.05	0	6,775	0.00%
2019/10/01	4	35.98	3	36.05	36.15	1	6,792	0.01%
2019/09/27	6	36.04	4	36.15	35.50	2	6,765	0.03%
2019/09/26	8	37.07	9	37.01	36.70	-1	6,700	-0.01%
2019/09/25	7	36.82	3	37.17	36.65	4	6,722	0.06%
2019/09/24	3	37.72	8	37.81	37.60	-5	6,712	-0.07%
2019/09/23	11	37.87	6	38.09	37.65	5	6,702	0.07%
2019/09/20	16	37.73	31	37.79	37.70	-15	6,702	-0.22%
2019/09/19	47	37.95	40	37.66	37.50	7	6,640	0.11%
2019/09/18	14	38.85	28	38.31	38.55	-14	6,601	-0.21%
2019/09/17	4	37.19	2	37.33	36.65	2	6,243	0.03%
2019/09/16	5	36.72	2	36.85	37.10	3	6,305	0.05%
2019/09/12	15	37.00	17	37.09	37.05	-2	6,354	-0.03%
2019/09/11	5	36.95	6	36.60	37.25	-1	6,393	-0.02%
2019/09/10	8	36.48	8	36.29	35.85	0	6,314	0.00%
2019/09/09	3	36.85	4	36.80	36.75	-1	6,308	-0.02%
2019/09/06	2	36.00	5	36.10	36.20	-3	6,293	-0.05%
2019/09/05	3	35.53	1	35.45	35.50	2	6,436	0.03%
2019/09/04	5	35.11	1	35.25	35.25	4	6,445	0.06%
2019/09/03	1	34.90	2	35.00	34.75	-1	6,550	-0.02%
2019/09/02	1	34.60	8	34.72	34.90	-7	6,591	-0.11%
2019/08/30	3	34.93	0	0.00	34.75	3	6,617	0.05%
2019/08/29	0	0.00	3	34.68	34.60	-3	6,662	-0.05%
2019/08/28	6	34.69	7	34.70	34.75	-1	6,702	-0.01%
2019/08/27	2	34.80	4	34.68	34.40	-2	6,781	-0.03%
2019/08/26	0	0.00	3	33.60	33.85	-3	6,789	-0.04%
2019/08/23	3	34.12	5	34.28	34.10	-2	6,811	-0.03%
2019/08/22	0	0.00	3	34.10	34.05	-3	6,845	-0.04%
2019/08/21	3	33.98	2	34.10	33.95	1	6,878	0.01%
2019/08/20	5	33.86	1	33.85	33.75	4	6,914	0.06%
2019/08/19	5	33.96	0	0.00	33.95	5	6,963	0.07%
2019/08/16	4	34.10	2	34.10	34.20	2	6,984	0.03%
2019/08/15	10	33.75	6	33.61	33.70	4	7,001	0.06%
2019/08/14	3	33.42	6	33.52	33.25	-3	7,095	-0.04%
2019/08/13	27	32.78	27	32.65	32.65	0	7,071	0.00%
2019/08/12	12	32.82	2	33.15	33.25	10	7,124	0.14%
2019/08/08	15	32.92	14	32.93	32.85	1	7,143	0.01%
2019/08/07	30	33.11	4	33.23	33.00	26	7,184	0.36%
2019/08/06	6	35.76	3	35.67	35.85	3	7,017	0.04%
2019/08/05	3	36.70	4	36.73	36.40	-1	7,074	-0.01%
2019/08/02	3	36.93	2	37.10	36.80	1	7,279	0.01%
2019/08/01	5	38.06	5	38.45	37.95	0	7,349	0.00%
2019/07/31	10	38.97	0	0.00	38.85	10	7,567	0.13%
2019/07/30	5	38.94	8	39.25	38.75	-3	7,993	-0.04%
2019/07/29	6	40.40	13	40.54	40.10	-7	7,996	-0.09%
2019/07/26	3	40.13	4	40.06	40.25	-1	8,005	-0.01%
2019/07/25	4	39.76	20	39.83	40.25	-16	8,165	-0.20%
2019/07/24	4.2	39.49	15	39.79	39.35	-10.9	8,097	-0.13%
2019/07/23	27	39.50	15	39.41	39.50	12	8,160	0.15%
2019/07/22	7.2	39.36	1	39.40	39.25	6.2	8,204	0.08%
2019/07/19	3	39.60	3	39.28	39.15	0	8,258	0.00%
2019/07/18	36	40.04	41	40.31	39.55	-5	8,268	-0.06%
2019/07/17	15	40.15	45	40.38	40.55	-30	8,135	-0.37%
2019/07/16	3	39.60	7	39.48	39.40	-4	8,035	-0.05%
2019/07/15	3	39.00	2	38.90	38.95	1	8,111	0.01%
2019/07/12	2	39.03	2	38.98	38.90	0	8,342	0.00%
2019/07/11	1	39.20	6	39.21	39.20	-5	8,562	-0.06%
2019/07/10	12	38.73	14	38.71	38.65	-2	8,614	-0.02%
2019/07/09	47	38.64	57	38.79	38.65	-10	8,828	-0.11%
2019/07/08	139	39.43	83	39.39	39.00	56	9,049	0.62%	大買/
2019/07/05	0	0.00	1	37.50	37.50	-1	9,086	-0.01%
2019/07/04	1.2	37.14	4	37.16	37.10	-2.8	10,207	-0.03%
2019/07/03	1	37.30	0	0.00	37.00	1	10,571	0.01%
2019/07/02	6	37.31	20	37.31	37.35	-14	10,901	-0.13%
2019/07/01	3	37.07	8	37.04	36.85	-5	11,031	-0.05%
2019/06/28	1	36.65	4	36.70	36.55	-3	11,361	-0.03%
2019/06/27	3	36.92	6	36.92	36.70	-3	11,501	-0.03%
2019/06/26	1	36.60	1	36.65	36.80	0	11,707	0.00%
2019/06/25	11	36.90	5	37.40	36.75	6	11,834	0.05%
2019/06/24	3	37.20	11.1	37.26	37.40	-8.1	11,963	-0.07%
2019/06/21	3	37.25	4	37.25	37.20	-1	12,065	-0.01%
2019/06/20	8	37.13	13	37.28	37.10	-5	12,189	-0.04%
2019/06/19	2	36.60	7	36.93	37.05	-5	12,635	-0.04%
2019/06/18	1	36.50	0	0.00	36.10	1	12,760	0.01%
2019/06/17	1	37.05	2	36.85	36.50	-1	13,098	-0.01%
2019/06/14	3	36.98	9	37.02	36.90	-6	13,916	-0.04%
2019/06/13	35	37.11	36	36.82	36.80	-1	14,624	-0.01%
2019/06/12	5	36.08	6	36.13	36.25	-1	14,754	-0.01%
2019/06/11	8	36.31	9	36.14	36.00	-1	14,900	-0.01%
2019/06/10	0	0.00	2	35.50	35.50	-2	14,813	-0.01%
2019/06/06	2	34.90	1.1	34.95	34.95	0.9	14,843	0.01%
2019/06/05	2	35.60	1	35.15	34.85	1	14,952	0.01%
2019/06/04	5	35.32	6	35.15	35.15	-1	14,982	-0.01%
2019/06/03	8	35.21	9	35.06	35.10	-1	15,244	-0.01%
2019/05/31	3	36.35	3	36.22	36.10	0	15,195	0.00%
2019/05/30	6	36.18	5	36.17	36.25	1	15,280	0.01%
2019/05/29	6	35.80	3	35.85	35.70	3	15,399	0.02%
2019/05/28	12	36.25	13	36.11	36.05	-1	15,485	-0.01%
2019/05/27	5	35.87	0	0.00	35.80	5	15,658	0.03%
2019/05/24	10	36.02	11	36.07	36.15	-1	16,081	-0.01%
2019/05/23	11	35.55	12	35.61	35.65	-1	16,183	-0.01%
2019/05/22	12	36.49	7	36.11	36.10	5	16,253	0.03%
2019/05/21	17.1	35.50	18	36.00	36.65	-1	16,356	-0.01%
2019/05/20	25	34.44	3	34.70	34.55	22	16,304	0.13%
2019/05/17	35	34.90	29	35.40	34.55	6	16,364	0.04%
2019/05/16	24	36.05	27	35.76	35.50	-3	16,401	-0.02%
2019/05/15	47	36.56	15	36.55	36.70	32	16,463	0.19%
2019/05/14	37	35.08	34	35.15	35.65	3	16,506	0.02%
2019/05/13	36	35.73	52	35.74	35.40	-16	16,473	-0.10%
2019/05/10	26	36.73	112	36.54	36.45	-86	16,462	-0.52%	大賣/
2019/05/09	35	37.67	20	37.64	37.20	15	16,372	0.09%
2019/05/08	85	37.23	112	37.46	37.50	-27	16,549	-0.16%	大賣/
2019/05/07	109.2	39.59	80	39.19	39.20	29.2	16,842	0.17%	大買/
2019/05/06	15	41.87	28	41.76	41.50	-13	16,539	-0.08%
2019/05/03	30	42.91	27	42.87	42.90	3	16,507	0.02%
2019/05/02	33.3	42.90	17.1	42.77	43.05	16.2	16,608	0.10%
2019/04/30	12	41.37	3	41.60	41.80	9	16,598	0.05%
2019/04/29	42	41.20	30	41.28	41.20	12	16,873	0.07%
2019/04/26	11	41.54	8.3	41.37	41.20	2.7	16,896	0.02%
2019/04/25	20	42.09	22	42.08	42.00	-2	17,209	-0.01%
2019/04/24	21	42.97	10	42.72	42.45	11	17,234	0.06%
2019/04/23	32	42.99	29	42.58	42.60	3	17,276	0.02%
2019/04/22	25	43.27	29	43.46	43.15	-4	17,522	-0.02%
2019/04/19	63	42.98	58	42.64	42.70	5	17,712	0.03%
2019/04/18	54.1	43.35	27	43.17	42.15	27.1	17,796	0.15%
2019/04/17	22.3	44.79	42	45.04	44.30	-19.7	17,877	-0.11%
2019/04/16	29	44.04	16	44.16	44.50	13	17,684	0.07%
2019/04/15	54	43.94	58	43.83	43.90	-4	17,630	-0.02%
2019/04/12	21	43.79	31.1	43.79	43.75	-10.1	17,456	-0.06%
2019/04/11	72.3	43.66	46	43.36	43.00	26.3	17,228	0.15%
2019/04/10	124.2	43.79	147	44.35	44.25	-22.9	16,912	-0.14%	大買/大賣/
2019/04/09	53	41.93	29	41.71	42.00	24	15,995	0.15%
2019/04/08	14	41.56	76	41.30	40.90	-62	15,740	-0.39%
2019/04/03	29	40.46	11	40.45	40.45	18	15,536	0.12%
2019/04/02	27	41.08	18	40.89	40.80	9	15,407	0.06%
2019/04/01	33	40.26	15	40.13	40.15	18	15,066	0.12%
2019/03/29	30	40.22	31	40.06	39.95	-1	14,931	-0.01%
2019/03/28	20	39.56	32	39.52	39.55	-12	14,844	-0.08%
2019/03/27	34	40.31	15	40.00	39.85	19	14,968	0.13%
2019/03/26	5	39.49	4	39.20	39.20	1	14,863	0.01%
2019/03/25	52	39.40	46.1	39.16	38.85	6	14,975	0.04%
2019/03/22	63	40.95	58	41.24	40.60	5	14,881	0.03%
2019/03/21	17	40.40	11	40.28	40.10	6	14,527	0.04%
2019/03/20	17	40.21	26.5	40.41	40.35	-9.5	14,483	-0.07%
2019/03/19	111	41.41	57	40.87	39.55	54	14,288	0.38%	大買/
2019/03/18	84	39.32	130.1	40.03	41.15	-46.1	13,620	-0.34%	大賣/
2019/03/15	18	37.56	17	37.54	37.45	1	13,140	0.01%
2019/03/14	10	36.95	45	36.95	36.80	-35	12,936	-0.27%
2019/03/13	4	36.28	3	36.32	36.20	1	13,061	0.01%
2019/03/12	19	36.34	9	36.13	36.00	10	13,193	0.08%
2019/03/11	9	36.46	7	36.33	36.25	2	13,291	0.02%
2019/03/08	26	35.27	19	35.33	36.00	7	13,536	0.05%
2019/03/07	44	35.71	17	35.78	35.60	27	14,841	0.18%
2019/03/06	3	37.52	2	37.30	37.25	1	15,111	0.01%
2019/03/05	24	37.71	19	37.58	37.50	5	15,338	0.03%
2019/03/04	12	37.07	14.1	37.36	37.90	-2.1	15,348	-0.01%
2019/02/27	6.1	36.95	1	37.30	36.80	5.1	15,395	0.03%
2019/02/26	24	37.95	26	37.64	37.45	-2	15,447	-0.01%
2019/02/25	26	38.35	27	38.58	38.00	-1	15,655	-0.01%
2019/02/22	20	37.19	21	37.30	37.10	-1	15,441	-0.01%
2019/02/21	41.1	36.83	35	36.68	36.55	6.1	15,576	0.04%
2019/02/20	12	37.36	22	37.18	37.00	-10	15,698	-0.06%
2019/02/19	6	36.41	32.2	36.47	36.55	-26.2	15,945	-0.16%
2019/02/18	14	36.08	12	35.93	35.90	2	16,167	0.01%
2019/02/15	60	35.54	45	35.35	35.35	15	16,495	0.09%
2019/02/14	16	36.64	17	36.75	36.50	-1	17,457	-0.01%
2019/02/13	50	36.50	31	36.26	36.20	19	17,620	0.11%
2019/02/12	6	37.24	30	37.24	37.10	-24	17,598	-0.14%
2019/02/11	16	36.71	19	36.88	36.80	-3	17,833	-0.02%
2019/01/30	51	36.97	12.2	36.64	36.55	38.8	17,875	0.22%
2019/01/29	67	37.21	41	37.00	37.00	26	17,804	0.15%
2019/01/28	45	37.29	54	37.31	37.95	-9	17,508	-0.05%
2019/01/25	4	34.74	3	34.85	34.80	1	17,053	0.01%
2019/01/24	4	34.49	0	0.00	34.45	4	17,031	0.02%
2019/01/23	3	34.50	16	34.57	34.50	-13	17,032	-0.08%
2019/01/22	33	34.12	22	34.19	34.00	11	16,931	0.06%
2019/01/21	22	34.47	21	34.44	34.10	1	16,789	0.01%
2019/01/17	20.1	32.73	1	32.95	32.85	19.1	16,516	0.12%
2019/01/16	1.1	33.97	4	34.30	34.05	-2.9	16,348	-0.02%
2019/01/15	12.2	33.87	11	33.80	33.80	1.2	16,294	0.01%
2019/01/14	20	34.10	4	34.40	33.60	16	16,235	0.10%
2019/01/11	19	34.10	0	0.00	33.60	19	15,993	0.12%
2019/01/10	27.5	34.64	8	34.71	34.60	19.5	15,728	0.12%
2019/01/09	59	36.15	0	0.00	35.35	59	15,538	0.38%
2019/01/08	3	37.17	6	37.04	37.00	-3	15,237	-0.02%
2019/01/07	15	37.10	9	36.95	36.70	6	15,272	0.04%
2019/01/04	1	35.80	4	35.45	36.50	-3	15,269	-0.02%
2019/01/03	11	36.33	8	36.69	36.10	3	15,382	0.02%
2019/01/02	3	35.72	5	35.93	36.10	-2	15,459	-0.01%
2018/12/28	12	35.21	11	35.14	35.35	1	15,655	0.01%
2018/12/27	7	36.76	10	36.62	36.50	-3	15,552	-0.02%
2018/12/26	13	37.58	18	36.88	36.20	-5	15,523	-0.03%
2018/12/25	14	35.93	3	36.05	36.05	11	15,419	0.07%
2018/12/24	8	36.43	6	36.53	36.60	2	15,423	0.01%
2018/12/22	0	0.00	3	36.15	36.00	-3	15,442	-0.02%
2018/12/21	2	36.25	12	36.08	36.30	-10	15,495	-0.06%
2018/12/20	26	36.53	11	36.61	35.90	15	15,428	0.10%
2018/12/19	8	38.27	15	38.95	38.15	-7	15,382	-0.05%
2018/12/18	25	38.56	10	38.91	38.80	15	15,267	0.10%
2018/12/17	9	37.96	1	37.90	37.75	8	15,081	0.05%
2018/12/14	20	38.93	30	39.00	38.65	-10	14,964	-0.07%
2018/12/13	12	39.06	7	38.94	38.90	5	14,878	0.03%
2018/12/12	10	39.55	3	39.65	39.45	7	14,731	0.05%
2018/12/11	7	39.64	5	39.39	39.15	2	14,594	0.01%
2018/12/10	22	40.59	9	41.27	39.50	13	14,454	0.09%
2018/12/07	11	43.37	6	43.19	42.80	5	14,188	0.04%
2018/12/06	19	43.95	15	43.12	42.55	4	14,100	0.03%
2018/12/05	13	46.40	22	46.26	46.45	-9	13,891	-0.06%
2018/12/04	14	46.99	12	46.86	46.35	2	13,879	0.01%
2018/12/03	24	46.66	23	46.72	47.25	1	13,881	0.01%
2018/11/30	48.1	46.74	38	47.57	45.55	10.1	13,493	0.07%
2018/11/29	47	46.93	32	48.10	47.00	15	12,082	0.12%
2018/11/28	12	44.20	11	44.47	45.30	1	11,511	0.01%
2018/11/27	8	41.96	9	42.38	43.15	-1	11,258	-0.01%
2018/11/26	10	41.92	8	41.78	41.40	2	11,163	0.02%
2018/11/23	28	42.45	31	42.37	41.90	-3	10,973	-0.03%
2018/11/22	22	43.93	32	44.11	42.60	-10	10,822	-0.09%
2018/11/21	17	42.85	10	42.96	43.00	7	10,409	0.07%
2018/11/20	23	42.63	30	42.89	42.80	-7	10,156	-0.07%
2018/11/19	24	43.11	19	42.65	41.85	5	9,861	0.05%
2018/11/16	30	43.70	29	44.31	43.00	1	9,654	0.01%
2018/11/15	31	43.20	32	42.98	42.90	-1	9,436	-0.01%
2018/11/14	43	44.06	34	43.96	43.00	9	9,140	0.10%
2018/11/13	64	43.38	57	44.61	44.55	7	8,732	0.08%
2018/11/12	2	41.18	4.1	40.91	42.35	-2.1	7,639	-0.03%
2018/11/09	12	38.68	20	39.15	38.50	-8	7,419	-0.11%
2018/11/08	8	39.46	3	39.08	39.10	5	7,418	0.07%
2018/11/07	6	35.69	2	35.43	37.15	4	7,128	0.06%
2018/11/06	1	35.35	1	33.85	33.80	0	7,101	0.00%
2018/11/05	2	35.13	6	35.20	34.85	-4	7,288	-0.05%
2018/11/02	3.1	35.31	4	35.08	35.70	-1	7,240	-0.01%
2018/11/01	2	34.85	4	34.83	34.90	-2	7,135	-0.03%
2018/10/31	0	0.00	5	33.72	33.60	-5	7,146	-0.07%
2018/10/30	1	32.40	2	33.35	32.70	-1	7,060	-0.01%
2018/10/29	3	31.78	17	31.55	31.70	-14	6,981	-0.20%
2018/10/26	5	31.28	0	0.00	31.15	5	6,938	0.07%
2018/10/25	7	31.84	0	0.00	31.70	7	6,878	0.10%
2018/10/24	8	33.84	11	34.70	33.40	-3	6,787	-0.04%
2018/10/23	1	33.00	12	33.14	33.00	-11	6,567	-0.17%
2018/10/22	12	32.40	5	33.25	33.80	7	6,553	0.11%
2018/10/19	1	32.00	1	32.25	32.20	0	6,460	0.00%
2018/10/18	0	0.00	1	31.80	31.65	-1	6,359	-0.02%
2018/10/15	5	32.02	5	32.23	32.10	0	6,185	0.00%
2018/10/12	3	30.87	0	0.00	31.10	3	6,113	0.05%
2018/10/11	4.1	30.95	61	31.20	30.40	-56.9	6,168	-0.92%
2018/10/09	9.1	34.37	4	34.23	33.75	5.1	5,982	0.09%
2018/10/08	17	35.42	2	35.58	35.50	15	5,802	0.26%
2018/10/05	4	38.13	15	37.14	38.40	-11	5,547	-0.20%
2018/10/04	2	39.10	3	39.05	39.05	-1	5,427	-0.02%
2018/10/03	3	39.43	10	39.05	38.90	-7	5,353	-0.13%
2018/10/02	1.1	39.99	0	0.00	39.50	1.1	5,297	0.02%
2018/10/01	13	40.13	0	0.00	39.90	13	5,281	0.25%
2018/09/28	6.1	41.04	0	0.00	40.60	6.1	5,253	0.12%
2018/09/27	9	42.27	8	42.52	42.20	1	5,235	0.02%
2018/09/26	15	43.53	15	42.56	43.05	0	5,288	0.00%
2018/09/25	1	40.35	17	40.48	40.35	-16	5,267	-0.30%
2018/09/21	0	0.00	1	40.50	39.90	-1	5,244	-0.02%
2018/09/20	11	39.76	0	0.00	39.40	11	5,200	0.21%
2018/09/19	4	39.35	27	40.10	40.05	-23	5,207	-0.44%
2018/09/17	10	39.21	0	0.00	39.30	10	5,159	0.19%
2018/09/14	0	0.00	8.5	40.14	40.10	-8.5	5,128	-0.17%
2018/09/13	2	39.45	1	39.30	39.30	1	5,096	0.02%
2018/09/12	16	38.72	10	38.30	39.30	6	5,099	0.12%
2018/09/11	11.4	38.36	18	38.29	38.80	-6.6	5,147	-0.13%
2018/09/10	2.1	38.63	0	0.00	37.20	2.1	5,086	0.04%
2018/09/07	11	40.74	13	40.63	39.90	-2	5,012	-0.04%
2018/09/06	0.1	42.85	0	0.00	42.70	0.1	4,873	0.00%
2018/09/05	1	43.55	0	0.00	43.45	1	4,887	0.02%
2018/09/04	1	43.60	0	0.00	44.35	1	4,910	0.02%
2018/09/03	5	44.31	4	43.80	43.45	1	4,930	0.02%
2018/08/31	1	44.15	1	44.00	44.60	0	4,955	0.00%
2018/08/27	1	44.00	9	44.05	44.10	-8	5,144	-0.16%
2018/08/24	9	43.56	0	0.00	43.55	9	5,162	0.17%
2018/08/23	10.1	43.70	10	44.15	44.15	0.1	5,221	0.00%
2018/08/22	21	45.14	22	43.74	44.35	-1	5,244	-0.02%
2018/08/21	2	42.28	10	41.95	42.05	-8	5,029	-0.16%
2018/08/20	15	42.33	7.2	43.38	42.10	7.8	5,034	0.15%
2018/08/17	22	43.59	20	44.02	43.20	2	5,033	0.04%
2018/08/16	30	43.02	32	42.75	43.55	-2	5,097	-0.04%
2018/08/15	12	44.40	0	0.00	42.85	12	5,021	0.24%
2018/08/14	3	45.82	1	46.25	46.15	2	4,878	0.04%
2018/08/13	13	47.12	12	47.51	47.05	1	4,842	0.02%
2018/08/10	5	48.24	1	47.20	47.05	4	4,764	0.08%
2018/08/07	4	52.10	8	52.34	52.40	-4	4,823	-0.08%
2018/08/06	3	55.30	2	55.40	55.40	1	4,710	0.02%
2018/08/02	2	54.30	1	54.70	54.00	1	4,757	0.02%
2018/08/01	1	54.60	1	54.40	54.60	0	4,796	0.00%
2018/07/31	0	0.00	2	54.70	53.90	-2	4,998	-0.04%
2018/07/27	0	0.00	3	54.73	54.80	-3	5,066	-0.06%
2018/07/26	0	0.00	6	53.60	53.20	-6	5,053	-0.12%
2018/07/20	5	54.02	4	53.70	53.70	1	5,622	0.02%
2018/07/19	18	54.57	17	53.96	53.70	1	5,615	0.02%
2018/07/18	0	0.00	2	54.65	55.00	-2	5,598	-0.04%
2018/07/17	2	52.55	1	53.00	52.50	1	5,448	0.02%
2018/07/16	0	0.00	2	52.80	52.80	-2	5,456	-0.04%
2018/07/13	1	51.50	1	52.60	52.80	0	5,476	0.00%
2018/07/10	2	51.20	5	51.30	51.20	-3	5,642	-0.05%
2018/07/09	0	0.00	1	50.70	51.90	-1	5,687	-0.02%
2018/07/06	0	0.00	0	51.90	51.70	0	5,681	0.00%
2018/07/05	3	51.37	4	51.50	51.30	-1	5,724	-0.02%
2018/07/04	9	51.07	9	51.58	50.60	0	5,784	0.00%
2018/07/03	9	53.58	13	55.69	52.80	-4	5,779	-0.07%
2018/07/02	3	56.97	4	56.75	56.60	-1	5,676	-0.02%
2018/06/28	1	56.40	0	0.00	55.80	1	6,004	0.02%
2018/06/26	2	56.15	0	0.00	56.00	2	6,129	0.03%
2018/06/22	2	56.40	0	0.00	56.70	2	6,855	0.03%
2018/06/21	3	57.60	0	0.00	56.50	3	6,885	0.04%
2018/06/15	2	59.40	0	0.00	59.30	2	7,445	0.03%
2018/06/08	1	60.20	5	60.50	60.20	-4	7,373	-0.05%
2018/06/07	3	59.77	1	60.30	59.70	2	7,417	0.03%
2018/06/06	3	60.80	1	60.80	60.60	2	7,372	0.03%
2018/06/05	0	0.00	1	60.30	59.90	-1	7,306	-0.01%
2018/06/01	2	59.10	0	0.00	58.50	2	7,200	0.03%
2018/05/31	3	58.67	0	0.00	58.60	3	7,188	0.04%
2018/05/30	1	58.70	1	58.00	58.50	0	7,156	0.00%
2018/05/28	1	58.80	3	59.10	58.60	-2	7,133	-0.03%
2018/05/25	2	58.15	0	0.00	58.20	2	7,156	0.03%
2018/05/24	2	59.15	3.1	58.87	59.10	-1.1	7,129	-0.01%
2018/05/23	5	57.46	0.2	57.60	57.20	4.8	7,063	0.07%
2018/05/22	0	0.00	1	58.50	58.10	-1	7,053	-0.01%
2018/05/21	0	0.00	3	59.10	58.70	-3	7,088	-0.04%
2018/05/18	1	58.70	0	0.00	58.30	1	7,084	0.01%
2018/05/17	12.2	61.61	14	60.66	59.50	-1.8	7,133	-0.03%
2018/05/16	3	59.00	2	58.80	58.40	1	6,987	0.01%
2018/05/15	2	58.70	0	0.00	57.80	2	7,014	0.03%
2018/05/14	10	56.88	0	0.00	56.80	10	7,104	0.14%
2018/05/11	1	56.30	10	56.40	56.40	-9	7,124	-0.13%
2018/05/10	5	56.42	0	0.00	56.50	5	7,105	0.07%
2018/05/09	3	56.90	17	56.50	56.40	-14	7,127	-0.20%
2018/05/08	23	58.67	1	59.20	57.50	22	7,379	0.30%
2018/05/07	4	56.68	2	56.95	56.70	2	7,288	0.03%
2018/05/04	1	58.60	1	59.40	58.50	0	7,268	0.00%
2018/05/02	12	58.96	2	58.95	58.40	10	7,308	0.14%
2018/04/30	1	58.70	12	59.85	60.50	-11	7,271	-0.15%
2018/04/27	11	57.65	1	55.70	55.00	10	7,150	0.14%
2018/04/26	3	58.63	2.1	59.18	57.40	0.9	7,033	0.01%
2018/04/25	1	60.10	2	60.70	60.70	-1	6,981	-0.01%
2018/04/24	6	60.30	0	0.00	60.00	6	7,009	0.09%
2018/04/23	0	61.80	0	0.00	61.20	0	7,046	0.00%
2018/04/20	1	61.50	0	0.00	62.50	1	7,074	0.01%
2018/04/19	0	62.00	0	0.00	61.50	0	7,065	0.00%
2018/04/18	5	61.40	0	0.00	61.80	5	7,038	0.07%
2018/04/17	3	62.03	0	0.00	61.80	3	7,018	0.04%
2018/04/16	1	62.52	1	62.70	62.10	0	6,974	0.00%
2018/04/13	4	63.35	2	63.60	63.00	2	6,967	0.03%
2018/04/12	0	65.00	1	64.30	63.60	-1	7,059	-0.01%
2018/04/11	2	63.95	1	64.80	63.70	1	7,116	0.01%
2018/04/10	6	66.03	4	65.10	64.50	2	7,222	0.03%
2018/04/09	4	68.30	5	68.64	66.50	-1	7,178	-0.01%
2018/04/03	14	67.17	4	67.30	67.60	10	7,098	0.14%
2018/04/02	6	68.88	6	69.58	67.30	0	7,089	0.00%
2018/03/31	0	0.00	19	68.17	68.10	-19	6,997	-0.27%
2018/03/30	19	66.85	5	67.42	66.30	14	6,861	0.20%
2018/03/29	1	66.40	1	66.70	66.30	0	6,865	0.00%
2018/03/28	20	67.56	15	66.75	66.20	5	6,917	0.07%
2018/03/27	18	66.39	21.1	66.38	67.00	-3.1	7,085	-0.04%
2018/03/26	3	63.73	2	63.70	63.00	1	6,669	0.01%
2018/03/23	4	63.78	2	64.20	63.90	2	6,718	0.03%
2018/03/22	13	69.08	10	67.96	66.00	3	6,790	0.04%
2018/03/21	3	65.43	5	66.24	67.60	-2	6,851	-0.03%
2018/03/14	1	62.20	1	62.50	62.30	0	6,820	0.00%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/01	1	61.30	0	0.00	61.40	1	6,871	0.01%
2018/02/21	0	0.00	1	62.20	63.00	-1	7,023	-0.01%
2018/02/09	3.1	58.36	7	58.53	60.00	-4	7,002	-0.06%
2018/02/08	1	62.50	0	0.00	62.10	1	6,923	0.01%
2018/02/07	5	63.94	1	63.70	63.50	4	6,972	0.06%
2018/02/06	5	64.66	8	65.33	62.30	-3	6,922	-0.04%
2018/02/05	1	68.50	0	0.00	68.60	1	6,841	0.01%
2018/02/01	1	70.50	0	0.00	70.50	1	6,928	0.01%
2018/01/31	12	73.60	11	72.16	71.00	1	6,891	0.01%
2018/01/30	0	0.00	1	71.00	71.40	-1	6,613	-0.02%
2018/01/29	1	70.00	0	0.00	70.20	1	6,547	0.02%
2018/01/25	1	70.10	2	69.55	68.60	-1	6,529	-0.02%
2018/01/24	1	69.40	1	69.60	69.20	0	6,512	0.00%
2018/01/23	1	70.20	1	69.50	69.50	0	6,482	0.00%
2018/01/22	0	0.00	1	70.70	71.20	-1	6,471	-0.02%
2018/01/18	0	0.00	1	73.00	72.00	-1	6,477	-0.02%
2018/01/15	2	72.60	3	72.27	71.80	-1	6,461	-0.02%
2018/01/12	0	0.00	1	71.30	71.30	-1	6,496	-0.02%
2018/01/11	1	70.20	0	0.00	70.20	1	6,582	0.02%
2018/01/10	2	71.00	0	0.00	70.80	2	6,671	0.03%
2018/01/09	0	0.00	3	72.70	72.30	-3	6,799	-0.04%
2018/01/08	2	73.00	6	72.58	72.00	-4	6,845	-0.06%
2018/01/05	14	75.76	5	76.40	75.20	9	6,877	0.13%
2018/01/04	10	75.08	12	75.93	75.60	-2	6,877	-0.03%
2018/01/03	2.5	74.40	0	0.00	74.20	2.5	6,916	0.04%