宏達電 (2498)-國泰-館前券商分點個股進出

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
44.35
漲跌
▲0.10
漲幅
+0.23%
成交量
6,309張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/12/03	36	45.01	28.3	45.12	44.35	7.7	9,189	0.08%
2024/12/02	6.4	44.90	3	44.42	44.25	3.4	9,122	0.04%
2024/11/29	4	44.64	7	44.93	45.10	-3	9,093	-0.03%
2024/11/28	73.1	44.64	23.1	44.64	44.55	50	9,066	0.55%
2024/11/27	36.5	46.71	25	46.56	45.70	11.5	8,970	0.13%
2024/11/26	43	47.03	28.2	47.10	46.95	14.8	8,830	0.17%
2024/11/25	28	47.13	93.3	46.16	47.30	-65.3	8,599	-0.76%
2024/11/22	1	43.60	16	43.90	43.00	-15	8,325	-0.18%
2024/11/21	0	43.25	2	43.20	43.05	-2	8,338	-0.02%
2024/11/20	7	43.14	2	43.05	42.95	5	8,400	0.06%
2024/11/19	2.1	43.33	3	43.68	43.30	-0.9	8,411	-0.01%
2024/11/18	1.4	42.92	1	42.75	42.85	0.4	8,411	0.00%
2024/11/15	4.1	43.08	4	43.04	42.95	0.1	8,400	0.00%
2024/11/14	5.1	42.66	1	42.50	42.50	4.1	8,377	0.05%
2024/11/13	25	44.20	6	44.31	43.90	19	8,331	0.23%
2024/11/12	10	44.78	10.2	44.86	44.75	-0.2	8,351	0.00%
2024/11/11	12	44.27	46.2	44.54	45.10	-34.2	8,344	-0.41%
2024/11/08	4.1	44.90	24	44.41	44.35	-19.9	8,338	-0.24%
2024/11/07	3.6	44.47	6.1	44.61	44.95	-2.4	8,390	-0.03%
2024/11/06	7.1	44.41	9	43.86	43.80	-1.9	8,412	-0.02%
2024/11/05	22	44.16	18	44.20	44.10	4	8,453	0.05%
2024/11/04	7.2	43.60	1	42.75	43.55	6.2	8,560	0.07%
2024/11/01	7.1	42.83	7	43.06	43.10	0.1	8,647	0.00%
2024/10/30	9	44.38	0	0.00	44.00	9	8,625	0.10%
2024/10/29	13.2	44.70	9	44.50	44.30	4.2	8,670	0.05%
2024/10/28	4	45.53	10.4	45.45	45.70	-6.4	8,623	-0.07%
2024/10/25	6	45.70	4.4	45.83	45.60	1.7	8,590	0.02%
2024/10/24	23.5	46.77	11.1	45.93	45.85	12.4	8,579	0.14%
2024/10/23	14	47.99	12.5	48.20	47.60	1.6	8,427	0.02%
2024/10/22	6.2	47.92	7	47.99	47.90	-0.9	8,331	-0.01%
2024/10/21	16	48.55	18	48.24	48.00	-2	8,363	-0.02%
2024/10/18	52	48.70	40	48.59	48.40	12	8,356	0.14%
2024/10/17	22.3	48.39	22.2	48.61	48.65	0.1	8,247	0.00%
2024/10/16	17.1	48.24	7.3	48.22	47.80	9.8	8,203	0.12%
2024/10/15	27.7	48.65	26.3	48.57	48.60	1.5	8,126	0.02%
2024/10/14	9	47.48	15	47.57	47.65	-6	8,029	-0.07%
2024/10/11	31.3	47.94	13	47.90	47.50	18.3	8,014	0.23%
2024/10/09	61.2	48.63	26	48.36	48.20	35.2	7,955	0.44%
2024/10/08	81.3	50.22	100.4	49.78	49.70	-19.1	7,827	-0.24%
2024/10/07	77.8	51.44	37.9	51.62	51.50	39.9	7,596	0.53%
2024/10/04	512.2	53.01	314.2	53.09	52.00	198	7,325	2.70%	大買/大賣/鉅額交易
2024/10/01	169.5	48.92	302.3	50.43	52.00	-132.8	6,000	-2.21%	大買/大賣/鉅額交易
2024/09/30	73.4	47.22	141.3	47.22	47.35	-67.9	5,144	-1.32%	大賣/
2024/09/27	57.1	45.00	87.1	45.36	45.25	-30	4,849	-0.62%
2024/09/26	120.3	44.66	84	44.96	44.20	36.3	4,852	0.75%	大買/
2024/09/25	24	44.66	24.1	44.17	44.00	-0.1	4,798	0.00%
2024/09/24	15.1	44.24	11.1	44.13	44.00	4	4,800	0.08%
2024/09/23	2	44.80	1	44.50	44.50	1	4,824	0.02%
2024/09/20	6	45.21	5.6	45.04	44.65	0.4	4,885	0.01%
2024/09/19	2	44.88	2	45.15	45.25	0	4,917	0.00%
2024/09/18	42	45.97	32.2	46.03	44.80	9.8	5,096	0.19%
2024/09/16	35.1	45.66	41.5	45.69	45.65	-6.4	5,570	-0.11%
2024/09/13	17	44.96	35.4	45.49	45.45	-18.3	5,934	-0.31%
2024/09/12	14.5	43.98	19.8	44.14	44.15	-5.3	5,920	-0.09%
2024/09/11	8	43.18	29.1	43.63	43.40	-21.1	5,950	-0.35%
2024/09/10	25.1	43.11	15	42.54	42.45	10.1	5,973	0.17%
2024/09/09	15.1	43.70	13	43.96	43.90	2.1	5,992	0.04%
2024/09/06	32.3	44.47	53	44.40	44.55	-20.7	6,028	-0.34%
2024/09/05	34.8	44.13	51.5	44.30	44.15	-16.7	6,108	-0.27%
2024/09/04	30.3	42.23	9.1	42.16	42.05	21.2	6,165	0.34%
2024/09/03	3.1	44.38	3.1	44.02	43.95	0	6,438	0.00%
2024/09/02	0.1	44.83	1.1	44.61	44.45	-1	6,454	-0.01%
2024/08/30	7.1	44.63	9	44.41	44.50	-1.9	6,480	-0.03%
2024/08/29	11.1	44.77	15	44.57	44.65	-3.9	6,511	-0.06%
2024/08/28	20	45.45	14	45.19	45.00	6	6,511	0.09%
2024/08/27	17.1	45.00	13	45.06	45.50	4	6,648	0.06%
2024/08/26	25	45.21	53.2	45.26	45.50	-28.2	6,654	-0.42%
2024/08/23	13	43.95	4	43.95	43.95	9	6,633	0.14%
2024/08/22	4	43.53	72	43.84	44.30	-68	6,625	-1.03%
2024/08/21	11	42.92	12.1	42.91	42.95	-1.1	6,599	-0.02%
2024/08/20	8	42.49	18	42.68	42.70	-10	6,590	-0.15%
2024/08/19	19.2	42.22	11.1	42.00	42.05	8.1	6,592	0.12%
2024/08/16	9	41.91	8	41.99	42.10	1	6,599	0.02%
2024/08/15	14.1	40.74	19.1	41.29	41.25	-5.1	6,589	-0.08%
2024/08/14	16.2	40.73	40.8	40.95	40.80	-24.6	6,580	-0.37%
2024/08/13	9.2	39.61	8	39.65	39.75	1.2	6,536	0.02%
2024/08/12	4.3	39.77	16.6	39.70	39.50	-12.3	6,531	-0.19%
2024/08/09	21	39.76	28	39.92	38.75	-7	6,522	-0.11%
2024/08/08	13.2	38.82	12	39.09	39.05	1.2	6,439	0.02%
2024/08/07	21	39.32	5.5	39.50	39.45	15.5	6,441	0.24%
2024/08/06	5.3	38.02	5	36.89	37.80	0.3	6,471	0.00%
2024/08/05	35.6	39.17	5.9	39.39	38.70	29.7	6,337	0.47%
2024/08/02	35.6	43.71	27	43.21	42.95	8.6	6,230	0.14%
2024/08/01	25.1	44.28	36	44.51	45.00	-10.9	6,201	-0.18%
2024/07/31	26.1	44.29	63	43.91	44.05	-36.9	6,132	-0.60%
2024/07/30	32.6	41.72	10.2	42.54	43.20	22.4	6,085	0.37%
2024/07/29	4.1	43.29	27	42.91	42.30	-22.9	6,086	-0.38%
2024/07/26	29.7	43.34	3	43.23	43.25	26.7	6,074	0.44%
2024/07/23	9.2	44.81	11	44.30	44.35	-1.8	6,090	-0.03%
2024/07/22	8.4	43.94	13	43.87	43.90	-4.6	6,083	-0.08%
2024/07/19	26.1	45.08	15.1	45.10	45.10	11.1	6,045	0.18%
2024/07/18	22.3	45.92	2	46.05	46.15	20.3	5,992	0.34%
2024/07/17	26	46.24	18	46.23	46.10	8	5,951	0.13%
2024/07/16	10.2	46.85	30	46.70	46.45	-19.9	5,984	-0.33%
2024/07/15	30.5	46.27	5	45.89	45.80	25.5	5,987	0.43%
2024/07/12	18.6	47.17	25	46.76	46.90	-6.4	5,959	-0.11%
2024/07/11	23.1	47.31	18.1	46.77	46.70	5.1	5,934	0.09%
2024/07/10	68.1	47.32	30	47.25	47.15	38.1	5,978	0.64%
2024/07/09	20.2	46.84	22	46.59	46.80	-1.8	5,931	-0.03%
2024/07/08	25.1	48.48	13.4	47.71	47.50	11.7	5,888	0.20%
2024/07/05	57.4	47.57	60.6	47.78	48.00	-3.2	5,851	-0.05%
2024/07/04	20	45.65	15	45.88	45.90	5	5,656	0.09%
2024/07/03	15.4	45.31	14	45.21	45.45	1.4	5,681	0.02%
2024/07/02	7.6	45.36	13	45.20	45.20	-5.4	5,655	-0.09%
2024/07/01	6.7	45.79	0	0.00	45.70	6.7	5,620	0.12%
2024/06/28	28.1	46.45	15.1	46.20	46.15	13	5,614	0.23%
2024/06/27	12.8	46.26	3	46.50	45.95	9.8	5,624	0.17%
2024/06/26	30.3	47.44	23	46.85	46.60	7.3	5,580	0.13%
2024/06/25	17.1	47.57	20.2	47.63	47.55	-3.2	5,513	-0.06%
2024/06/24	33.7	48.20	26.6	47.92	47.50	7.1	5,451	0.13%
2024/06/21	144.4	48.94	112	49.13	49.25	32.3	5,313	0.61%	大買/大賣/
2024/06/20	77.8	47.67	126.6	47.48	48.05	-48.9	4,903	-1.00%	大賣/
2024/06/19	16.1	45.80	46	45.59	45.40	-29.9	4,535	-0.66%
2024/06/18	41.1	45.82	11	46.11	45.70	30.1	4,530	0.66%
2024/06/17	5.4	46.02	28.3	46.07	46.05	-22.9	4,514	-0.51%
2024/06/14	23	45.68	12.5	45.30	45.20	10.6	4,460	0.24%
2024/06/13	43.2	45.50	20.1	46.20	45.20	23.1	4,407	0.52%
2024/06/12	22	45.53	21	45.65	45.65	1	4,312	0.02%
2024/06/11	20.9	45.71	6	45.85	45.40	14.9	4,227	0.35%
2024/06/07	52.4	46.17	111.1	45.14	46.15	-58.7	4,145	-1.42%	大賣/
2024/06/06	3.5	42.98	6	43.55	42.85	-2.5	3,858	-0.07%
2024/06/05	26.2	43.58	21	43.69	43.15	5.2	3,841	0.13%
2024/06/04	28.3	43.88	8	43.87	43.70	20.3	3,945	0.52%
2024/06/03	8.2	44.18	6.6	44.01	44.00	1.6	4,003	0.04%
2024/05/31	54.9	43.96	55.8	44.44	43.60	-0.9	4,148	-0.02%
2024/05/30	11.2	43.22	11	43.89	43.15	0.2	4,029	0.00%
2024/05/29	11.3	43.94	2.1	43.61	43.30	9.3	4,067	0.23%
2024/05/28	0.1	43.27	16	43.22	43.40	-15.9	4,037	-0.39%
2024/05/27	5.1	42.81	21.2	43.23	43.30	-16.1	4,072	-0.39%
2024/05/24	1.3	41.90	2	42.05	42.05	-0.7	4,234	-0.02%
2024/05/23	6.7	42.67	9	42.88	42.50	-2.3	4,241	-0.05%
2024/05/22	4	43.66	27.2	43.44	43.50	-23.2	4,278	-0.54%
2024/05/21	19.2	42.76	5	42.88	42.70	14.2	4,302	0.33%
2024/05/20	9.1	43.33	5	43.41	43.40	4.1	4,363	0.09%
2024/05/17	0.3	43.07	7	42.99	43.20	-6.7	4,402	-0.15%
2024/05/16	20.1	42.93	17.1	43.20	43.25	3	4,424	0.07%
2024/05/15	15.1	42.58	12	42.91	42.60	3.1	4,435	0.07%
2024/05/14	0.1	42.40	0	0.00	42.25	0.1	4,440	0.00%
2024/05/13	5	42.40	17	42.31	42.00	-12	4,541	-0.26%
2024/05/10	6.5	41.13	14.1	41.33	41.60	-7.6	4,543	-0.17%
2024/05/09	2.2	41.82	2	42.30	41.60	0.2	4,525	0.00%
2024/05/08	0.3	41.90	6	41.88	42.45	-5.7	4,553	-0.13%
2024/05/07	3.9	41.96	2	41.88	42.00	1.9	4,588	0.04%
2024/05/06	3.4	43.10	1	42.65	42.80	2.4	4,583	0.05%
2024/05/03	8.1	42.88	14	43.16	42.85	-5.9	4,605	-0.13%
2024/05/02	1.1	42.52	0	0.00	42.65	1.1	4,628	0.02%
2024/04/30	38	42.79	0	0.00	42.65	38	4,710	0.81%
2024/04/29	5.3	43.24	86.5	43.27	43.40	-81.2	4,755	-1.71%
2024/04/26	1.3	42.06	7.1	42.14	42.05	-5.7	4,783	-0.12%
2024/04/25	11.7	41.71	15	41.61	41.70	-3.3	4,837	-0.07%
2024/04/24	6.1	42.40	3	42.40	42.40	3.1	4,880	0.06%
2024/04/23	6.1	42.15	0	0.00	42.15	6.1	4,994	0.12%
2024/04/22	12.3	41.63	6	42.13	41.45	6.3	5,075	0.12%
2024/04/19	35.8	41.73	29	41.63	41.45	6.8	5,086	0.13%
2024/04/18	7.3	42.70	20	43.37	43.25	-12.7	5,124	-0.25%
2024/04/17	20.5	42.96	3	43.07	42.80	17.5	5,293	0.33%
2024/04/16	38.4	43.56	0	0.00	42.90	38.4	5,669	0.68%
2024/04/15	38.6	45.27	0	0.00	45.15	38.6	6,724	0.57%
2024/04/12	12.2	46.04	2	46.43	46.05	10.2	7,381	0.14%
2024/04/11	36.6	45.50	30	45.65	45.55	6.6	7,361	0.09%
2024/04/10	4.7	46.66	112	46.60	46.40	-107.3	7,393	-1.45%	大賣/鉅額交易
2024/04/09	46.2	46.39	55	46.57	46.65	-8.8	7,483	-0.12%
2024/04/08	3.1	47.25	1	47.15	47.45	2.1	7,516	0.03%
2024/04/03	0.1	46.98	0	0.00	47.20	0.1	7,548	0.00%
2024/04/02	7.1	47.68	21	47.63	47.50	-13.9	7,602	-0.18%
2024/04/01	30	48.25	31	48.02	48.25	-1	7,772	-0.01%
2024/03/29	16.3	47.81	14	47.28	47.20	2.3	7,874	0.03%
2024/03/28	0	0.00	4	47.68	47.65	-4	8,335	-0.05%
2024/03/27	1.1	48.41	2	47.60	47.65	-0.9	8,601	-0.01%
2024/03/26	4.6	47.66	4.1	47.94	47.85	0.5	8,590	0.01%
2024/03/25	64	49.29	21.4	49.36	48.00	42.6	8,579	0.50%
2024/03/22	0.6	46.86	8	47.16	47.45	-7.4	8,472	-0.09%
2024/03/21	10	46.73	30.1	46.98	47.05	-20.1	8,556	-0.23%
2024/03/20	10	46.03	15.6	45.98	46.00	-5.6	8,743	-0.06%
2024/03/19	23.2	45.64	13	45.72	45.65	10.2	9,139	0.11%
2024/03/18	3.1	45.50	3	45.73	45.80	0.1	9,152	0.00%
2024/03/15	4.1	45.27	0	0.00	45.15	4.1	9,180	0.04%
2024/03/14	11.4	45.95	8	45.53	45.50	3.3	9,179	0.04%
2024/03/13	1.1	46.08	0	0.00	45.90	1.1	9,195	0.01%
2024/03/12	2.1	47.09	7	46.67	47.25	-4.9	9,209	-0.05%
2024/03/11	6.2	46.05	0	0.00	46.20	6.2	9,198	0.07%
2024/03/08	52.7	46.07	63	45.85	45.90	-10.3	9,224	-0.11%
2024/03/07	25.5	47.40	32	47.37	47.00	-6.5	9,146	-0.07%
2024/03/06	50	47.57	33.1	47.14	47.10	17	9,092	0.19%
2024/03/05	17.2	49.25	34.2	49.12	48.90	-17	8,969	-0.19%
2024/03/04	3	49.33	12.1	49.63	49.20	-9.1	8,958	-0.10%
2024/03/01	18.5	49.03	12.3	49.16	48.95	6.2	8,982	0.07%
2024/02/29	17.4	48.79	18.4	48.87	48.75	-1	8,985	-0.01%
2024/02/27	42	49.55	42	49.89	48.60	0	9,009	0.00%
2024/02/26	3.1	48.58	1	48.60	49.00	2.1	8,870	0.02%
2024/02/23	32.3	48.96	3	48.87	48.50	29.3	8,971	0.33%
2024/02/22	3.5	49.14	3	49.20	49.00	0.5	8,973	0.01%
2024/02/21	17.4	49.42	27.5	49.88	49.55	-10.1	9,009	-0.11%
2024/02/20	13.1	50.31	22	49.86	49.20	-8.9	9,182	-0.10%
2024/02/19	7.3	50.02	12	50.41	50.00	-4.7	9,162	-0.05%
2024/02/16	14	49.96	3.1	49.73	50.00	10.9	9,254	0.12%
2024/02/15	11	48.69	25.1	49.00	49.35	-14.1	9,323	-0.15%
2024/02/05	28.1	49.51	11.1	49.05	49.05	17	9,356	0.18%
2024/02/02	23.1	50.22	48	50.76	50.00	-24.9	9,286	-0.27%
2024/02/01	5.3	50.28	62.8	50.62	50.70	-57.5	9,271	-0.62%
2024/01/31	7.1	49.49	1.4	49.44	49.10	5.7	9,321	0.06%
2024/01/30	26.1	49.75	12	49.63	49.50	14.1	9,409	0.15%
2024/01/29	11	50.35	5	50.46	50.50	6	9,445	0.06%
2024/01/26	49	50.50	3	50.17	50.00	46	9,673	0.48%
2024/01/25	46	50.88	13	51.37	50.50	33	9,699	0.34%
2024/01/24	68.1	52.19	45	52.21	51.40	23.1	9,681	0.24%
2024/01/23	26	51.92	41	51.88	51.70	-15	9,628	-0.16%
2024/01/22	14.4	51.13	32.7	51.29	51.50	-18.3	9,589	-0.19%
2024/01/19	43	49.93	24.9	50.20	50.30	18.2	9,606	0.19%
2024/01/18	7.1	50.08	10.4	50.01	50.40	-3.3	9,580	-0.03%
2024/01/17	61.1	50.01	79	49.30	49.15	-17.9	9,534	-0.19%
2024/01/16	13	50.71	17.2	50.35	50.30	-4.2	9,430	-0.04%
2024/01/15	5	51.52	28	51.77	51.30	-23	9,357	-0.25%
2024/01/12	21.1	51.97	72	51.80	51.60	-50.9	9,351	-0.54%
2024/01/11	41	52.32	65.2	52.32	52.10	-24.2	9,297	-0.26%
2024/01/10	191.6	52.63	87.5	52.59	52.20	104.1	9,242	1.13%	大買/鉅額交易
2024/01/09	240.5	54.65	240.1	54.57	54.70	0.4	8,994	0.00%	大買/大賣/
2024/01/08	45	52.85	131	53.29	52.90	-86	7,866	-1.09%	大賣/
2024/01/05	21.1	49.06	15	48.80	48.90	6.1	7,192	0.08%
2024/01/04	49.1	48.93	15.2	48.72	48.65	33.9	7,219	0.47%
2024/01/03	83	49.50	36	49.53	49.40	47	7,236	0.65%
2024/01/02	91.1	51.45	25	50.84	50.70	66.1	7,178	0.92%
2023/12/29	51	51.64	26	51.52	51.30	25	7,236	0.35%
2023/12/28	49.1	51.96	19	51.75	51.60	30.1	7,246	0.42%
2023/12/27	75	52.14	51.5	52.63	52.10	23.5	7,194	0.33%
2023/12/26	52	51.72	38.5	51.55	51.50	13.5	7,015	0.19%
2023/12/25	169	53.01	145.2	52.86	52.00	23.8	6,901	0.34%	大買/大賣/
2023/12/22	80.8	50.61	189.4	51.00	51.20	-108.6	6,432	-1.69%	大賣/鉅額交易
2023/12/21	8.2	49.00	37	49.07	49.15	-28.8	6,176	-0.47%
2023/12/20	16	48.97	30.4	49.23	49.55	-14.4	6,172	-0.23%
2023/12/19	84.5	48.60	18	48.57	48.65	66.5	6,148	1.08%
2023/12/18	83.2	49.72	14	49.28	49.25	69.2	6,148	1.13%
2023/12/15	116.1	50.59	46.8	50.69	50.80	69.3	6,065	1.14%	大買/
2023/12/14	50.1	50.94	227.8	51.01	52.00	-177.7	5,873	-3.02%	大賣/鉅額交易
2023/12/13	17.1	48.63	15	48.34	48.30	2.1	5,425	0.04%
2023/12/12	12.3	48.75	16	48.44	48.30	-3.7	5,435	-0.07%
2023/12/11	3.1	48.76	1	49.20	48.70	2.1	5,466	0.04%
2023/12/08	17	48.86	11	49.38	48.85	6	5,475	0.11%
2023/12/07	44.3	49.29	35	49.46	48.40	9.3	5,460	0.17%
2023/12/06	59.2	49.03	5	49.06	48.90	54.2	5,428	1.00%
2023/12/05	22.3	49.30	6	49.45	49.20	16.3	5,435	0.30%
2023/12/04	32	49.90	27.2	50.05	49.75	4.8	5,473	0.09%
2023/12/01	61.1	49.44	5	49.50	49.45	56.1	5,453	1.03%
2023/11/30	31	50.25	29.8	50.22	50.20	1.2	5,414	0.02%
2023/11/29	28.2	49.59	21	49.93	49.65	7.2	5,370	0.13%
2023/11/28	26	49.15	99.2	49.88	50.00	-73.2	5,348	-1.37%
2023/11/27	28.1	48.72	0	0.00	48.45	28.1	5,299	0.53%
2023/11/24	75.1	49.20	8	49.32	49.05	67.1	5,291	1.27%
2023/11/23	17.1	50.20	25.1	50.21	50.10	-8	5,249	-0.15%
2023/11/22	28	49.70	107.7	50.03	50.00	-79.6	5,226	-1.52%	大賣/
2023/11/21	18.2	49.28	24.4	49.27	49.30	-6.2	5,125	-0.12%
2023/11/20	61.1	49.14	26.2	49.67	49.15	34.9	5,091	0.68%
2023/11/17	67.2	49.35	211.3	49.33	49.45	-144.1	5,037	-2.86%	大賣/鉅額交易
2023/11/16	28.1	47.91	21	48.14	48.15	7.1	4,841	0.15%
2023/11/15	29.6	48.04	56	48.06	48.00	-26.4	4,817	-0.55%
2023/11/14	54.1	47.07	24.2	47.87	47.20	29.9	4,728	0.63%
2023/11/13	10.1	46.68	7.3	46.39	46.75	2.7	4,668	0.06%
2023/11/10	3.5	45.95	2	46.01	45.90	1.4	4,645	0.03%
2023/11/09	23.2	46.48	5.1	46.35	46.30	18.1	4,668	0.39%
2023/11/08	22	47.11	51.3	47.54	47.40	-29.3	4,731	-0.62%
2023/11/07	49.1	46.03	16	46.00	46.05	33.1	4,652	0.71%
2023/11/06	38	48.05	25.5	47.70	48.10	12.5	4,602	0.27%
2023/11/03	28.1	47.35	95.1	47.55	47.40	-67	4,549	-1.47%
2023/11/02	6.1	45.62	32.5	45.89	45.85	-26.4	4,356	-0.61%
2023/11/01	1.2	44.10	8.1	44.77	44.75	-6.9	4,470	-0.15%
2023/10/31	17.7	44.79	4.3	44.37	44.10	13.4	4,598	0.29%
2023/10/30	20.1	45.76	1	46.40	45.75	19.1	4,807	0.40%
2023/10/27	27	46.12	52	46.71	46.00	-25	4,872	-0.51%
2023/10/26	44.3	45.33	6.2	45.34	45.15	38.1	4,880	0.78%
2023/10/25	5.1	46.59	20.1	46.54	46.60	-15	4,945	-0.30%
2023/10/24	7.2	45.34	12	45.20	45.70	-4.8	5,041	-0.10%
2023/10/23	6.2	45.25	7	45.23	45.30	-0.8	5,087	-0.02%
2023/10/20	37.1	45.44	54	45.00	45.70	-16.9	5,146	-0.33%
2023/10/19	17.8	45.80	9	45.86	45.85	8.8	5,182	0.17%
2023/10/18	42.5	46.66	84.4	47.06	46.60	-41.9	5,274	-0.79%
2023/10/17	51.1	49.32	41.1	49.69	48.10	10	5,172	0.19%
2023/10/16	43.1	49.28	15	49.20	49.05	28.1	5,121	0.55%
2023/10/13	13	49.79	14.2	50.06	50.10	-1.2	5,240	-0.02%
2023/10/12	4	50.37	25.9	50.21	50.30	-21.8	5,366	-0.41%
2023/10/11	74.3	49.58	45	50.60	49.25	29.3	5,491	0.53%
2023/10/06	28.5	49.83	23	49.77	49.65	5.5	5,673	0.10%
2023/10/05	27	50.11	69.1	49.91	50.30	-42	6,014	-0.70%
2023/10/04	52.2	47.63	33	47.73	47.45	19.2	6,175	0.31%
2023/10/03	3	49.13	17	49.20	48.75	-14	6,183	-0.23%
2023/10/02	0	48.95	0	0.00	49.10	0	6,297	0.00%
2023/09/28	25	48.35	6	48.44	48.10	19	6,410	0.30%
2023/09/27	27	48.74	26	48.62	48.60	1	6,431	0.02%
2023/09/26	1	49.10	1	49.50	48.65	0	6,496	0.00%
2023/09/25	4	49.68	2	49.63	49.45	2	6,506	0.03%
2023/09/22	6	48.74	13	48.79	49.65	-7	6,536	-0.11%
2023/09/21	15.2	48.53	28	48.39	48.45	-12.8	6,600	-0.19%
2023/09/20	31.1	49.43	1	49.25	49.20	30.1	6,605	0.46%
2023/09/19	39.1	49.64	4	49.45	49.45	35.1	6,662	0.53%
2023/09/18	1	50.40	1	50.70	50.50	0	6,695	0.00%
2023/09/15	8	50.61	6	50.82	50.40	2	6,888	0.03%
2023/09/14	23	50.63	36.5	50.44	50.90	-13.5	6,926	-0.19%
2023/09/13	12	49.54	6	49.58	49.50	6	6,999	0.09%
2023/09/12	22	49.81	22.5	49.65	49.80	-0.5	7,080	-0.01%
2023/09/11	24.1	49.92	2	50.02	49.30	22	7,089	0.31%
2023/09/08	18	50.14	14.4	50.48	50.10	3.6	7,114	0.05%
2023/09/07	17	51.34	7	51.79	51.00	10	7,133	0.14%
2023/09/06	29.2	52.18	20	51.90	51.80	9.2	7,155	0.13%
2023/09/05	2	52.95	9	52.99	53.00	-7	7,188	-0.10%
2023/09/04	2.1	52.67	20.1	52.85	52.70	-18	7,287	-0.25%
2023/09/01	18.1	52.20	16	52.58	52.10	2.1	7,380	0.03%
2023/08/31	8.4	53.25	12	53.07	52.80	-3.6	7,669	-0.05%
2023/08/30	6	51.98	48	52.23	52.50	-42	8,030	-0.52%
2023/08/29	0.1	51.40	35	51.60	51.80	-34.9	8,139	-0.43%
2023/08/28	4	51.40	1.2	51.10	50.40	2.8	8,214	0.03%
2023/08/25	2	51.25	6	51.22	51.10	-4	8,264	-0.05%
2023/08/24	31.1	51.29	34	51.80	51.10	-2.9	8,394	-0.03%
2023/08/23	12	51.51	1.1	51.57	51.50	10.9	8,696	0.13%
2023/08/22	40.2	51.20	24	51.89	50.70	16.2	8,767	0.18%
2023/08/21	6	51.47	9	51.28	51.20	-3	8,833	-0.03%
2023/08/18	4	51.05	19	50.73	50.70	-15	8,856	-0.17%
2023/08/17	6	50.05	9	50.82	51.00	-3	8,893	-0.03%
2023/08/16	20	49.74	23	50.10	50.40	-3	8,956	-0.03%
2023/08/15	5.1	49.98	3	49.92	50.00	2.1	8,958	0.02%
2023/08/14	15.4	49.32	2	49.43	49.10	13.4	9,137	0.15%
2023/08/11	8.1	50.40	3	50.47	50.10	5.1	9,121	0.06%
2023/08/10	28.1	50.61	5.1	50.46	50.50	23.1	9,128	0.25%
2023/08/09	12.1	51.87	0	0.00	51.90	12.1	9,074	0.13%
2023/08/08	19.5	51.78	2	51.90	51.90	17.5	9,086	0.19%
2023/08/07	44.1	51.09	43	50.36	52.30	1.1	9,133	0.01%
2023/08/04	43.5	51.67	50	51.73	51.10	-6.5	9,024	-0.07%
2023/08/02	62.5	53.70	48.8	53.75	52.50	13.7	8,926	0.15%
2023/08/01	31.1	55.97	15	55.69	55.60	16.1	8,713	0.18%
2023/07/31	32	56.40	14	56.09	55.80	18	8,672	0.21%
2023/07/28	14.1	56.21	11	56.05	56.00	3.1	8,619	0.04%
2023/07/27	11	56.85	20.5	57.16	57.20	-9.5	8,602	-0.11%
2023/07/26	9.1	56.18	14.3	56.02	55.50	-5.2	8,529	-0.06%
2023/07/25	9.3	55.93	4	56.22	55.70	5.2	8,563	0.06%
2023/07/24	32	57.38	26	56.32	56.30	6	8,609	0.07%
2023/07/21	31	56.79	16.5	57.02	57.80	14.6	8,621	0.17%
2023/07/20	9	56.43	20.5	56.49	57.00	-11.5	8,657	-0.13%
2023/07/19	28.1	56.48	9.2	55.67	55.60	18.9	8,690	0.22%
2023/07/18	30.7	57.68	12.5	56.86	56.70	18.2	8,788	0.21%
2023/07/17	32	58.02	28.1	58.30	58.50	3.9	8,914	0.04%
2023/07/14	23	58.96	19.1	58.77	58.80	3.9	8,991	0.04%
2023/07/13	68.8	58.82	64.1	59.19	58.40	4.7	8,953	0.05%
2023/07/12	131	58.74	59.3	58.24	57.70	71.7	8,770	0.82%	大買/
2023/07/11	94.4	57.68	60.6	57.90	58.00	33.9	8,506	0.40%
2023/07/10	9.1	55.39	1	55.50	55.30	8.1	8,312	0.10%
2023/07/07	18.1	56.16	16	56.14	55.90	2.1	8,305	0.03%
2023/07/06	20	57.33	15	57.21	56.80	5	8,385	0.06%
2023/07/05	7.1	57.43	35	56.98	56.80	-27.9	8,668	-0.32%
2023/07/04	18	57.02	21.1	57.07	57.20	-3.1	9,133	-0.03%
2023/07/03	17	57.39	16	57.43	57.10	1	9,220	0.01%
2023/06/30	3.2	56.94	17	57.18	57.10	-13.8	9,320	-0.15%
2023/06/29	27.1	57.50	19	57.22	57.00	8.1	9,382	0.09%
2023/06/28	8.2	56.44	1	56.30	56.40	7.2	9,417	0.08%
2023/06/27	24.2	56.80	14	56.69	56.40	10.2	9,657	0.11%
2023/06/26	30.1	57.59	18	57.67	57.40	12.1	9,898	0.12%
2023/06/21	11	58.45	16	58.87	58.70	-5	10,018	-0.05%
2023/06/20	9.3	58.62	4	59.08	58.70	5.3	9,944	0.05%
2023/06/19	41.1	59.25	10	59.24	58.90	31.1	10,023	0.31%
2023/06/16	25	60.23	23	60.85	60.50	2	10,044	0.02%
2023/06/15	18	60.23	13	60.38	60.20	5	10,095	0.05%
2023/06/14	41.1	60.40	8	60.30	60.20	33.1	10,260	0.32%
2023/06/13	22	61.09	29	61.16	61.00	-7	10,510	-0.07%
2023/06/12	14	60.24	57	60.51	60.20	-43	10,964	-0.39%
2023/06/09	20	60.97	5.9	60.68	60.40	14.1	11,189	0.13%
2023/06/08	46	61.03	15	60.65	60.40	31	11,507	0.27%
2023/06/07	10.5	61.72	19.3	61.87	62.00	-8.8	11,855	-0.07%
2023/06/06	89.3	61.73	23	61.19	61.00	66.3	12,463	0.53%
2023/06/05	90.2	64.18	126.3	64.66	63.60	-36.1	12,483	-0.29%	大賣/
2023/06/02	51.5	63.03	63.8	62.95	62.90	-12.3	12,292	-0.10%
2023/06/01	46	62.18	23	62.62	62.40	23	12,408	0.19%
2023/05/31	9	62.12	11	62.06	61.80	-2	12,681	-0.02%
2023/05/30	27	61.75	32.1	61.62	61.80	-5.1	13,018	-0.04%
2023/05/29	41.2	61.57	108.2	61.14	61.50	-67	13,433	-0.50%	大賣/
2023/05/26	10	58.40	15	58.59	58.40	-5	13,751	-0.04%
2023/05/25	32.1	59.86	18	60.38	59.40	14.1	14,297	0.10%
2023/05/24	2	59.50	20.3	59.52	59.60	-18.3	14,541	-0.13%
2023/05/23	30	59.95	33	60.04	60.10	-3	15,234	-0.02%
2023/05/22	25	59.99	7.6	60.17	60.30	17.4	15,543	0.11%
2023/05/19	18.1	58.91	10	58.96	59.00	8.1	15,668	0.05%
2023/05/18	67.5	59.39	62.8	59.32	58.90	4.7	15,860	0.03%
2023/05/17	18	57.97	19.1	58.22	58.40	-1.1	16,248	-0.01%
2023/05/16	1.5	57.63	10	57.55	57.60	-8.5	16,400	-0.05%
2023/05/15	5	56.70	4.5	57.08	56.60	0.5	16,607	0.00%
2023/05/12	5.1	56.49	7	56.97	57.20	-1.9	17,142	-0.01%
2023/05/11	48.1	57.02	19.1	56.10	56.00	29	17,695	0.16%
2023/05/10	7.2	56.89	25	57.16	57.50	-17.8	18,116	-0.10%
2023/05/09	14.1	56.87	9	56.79	56.80	5.1	18,824	0.03%
2023/05/08	10.1	57.82	13	57.65	57.40	-2.9	19,949	-0.01%
2023/05/05	2.1	56.84	8	57.15	57.30	-5.9	21,816	-0.03%
2023/05/04	17	56.84	18	56.74	56.80	-1	22,378	0.00%
2023/05/03	33	56.49	31.1	56.74	56.50	2	22,607	0.01%
2023/05/02	10	57.43	18	57.21	57.50	-8	22,964	-0.03%
2023/04/28	27	57.01	36	57.17	56.70	-9	23,193	-0.04%
2023/04/27	52.1	56.29	26	56.36	56.20	26.1	23,205	0.11%
2023/04/26	35	55.95	51.1	56.15	56.50	-16.1	23,243	-0.07%
2023/04/25	29.3	56.38	17.1	56.04	55.90	12.2	23,544	0.05%
2023/04/24	14	58.04	7	58.19	58.00	7	23,797	0.03%
2023/04/21	42.2	58.67	11.2	58.25	58.10	31	23,910	0.13%
2023/04/20	27.1	60.11	49	60.00	59.60	-21.9	23,913	-0.09%
2023/04/19	38	62.10	23	62.57	61.70	15	23,949	0.06%
2023/04/18	45	64.71	43.6	63.79	63.30	1.4	24,001	0.01%
2023/04/17	16	64.81	27.9	64.77	64.60	-11.8	24,530	-0.05%
2023/04/14	11	64.20	16.2	64.32	64.30	-5.2	24,969	-0.02%
2023/04/13	25	63.96	32	64.03	63.70	-7	25,245	-0.03%
2023/04/12	15.1	64.85	28	64.81	64.70	-12.9	25,380	-0.05%
2023/04/11	54.2	64.82	28	65.07	64.30	26.2	25,460	0.10%
2023/04/10	42	64.52	75	65.06	65.20	-33	25,447	-0.13%
2023/04/07	53.1	64.61	197	65.02	64.10	-143.9	25,252	-0.57%	大賣/鉅額交易
2023/04/06	25	62.86	28	62.88	63.60	-3	24,885	-0.01%
2023/03/31	10.1	62.36	19.4	62.73	62.60	-9.3	24,950	-0.04%
2023/03/30	11	62.03	55.3	61.89	62.00	-44.3	25,029	-0.18%
2023/03/29	23.5	61.76	20	61.88	61.60	3.5	25,176	0.01%
2023/03/28	116.1	62.43	21.5	62.99	61.70	94.6	25,355	0.37%	大買/
2023/03/27	28	63.93	75.5	64.23	63.60	-47.5	25,215	-0.19%
2023/03/24	34.2	63.48	28	63.46	63.00	6.2	25,157	0.02%
2023/03/23	77	63.13	33	63.31	63.10	44	25,160	0.18%
2023/03/22	42	63.37	21.7	63.25	63.30	20.3	25,290	0.08%
2023/03/21	32	63.03	54.1	63.46	62.70	-22.1	25,422	-0.09%
2023/03/20	36	62.53	46	62.66	63.20	-10	25,545	-0.04%
2023/03/17	24	61.86	67	62.10	62.20	-43	25,901	-0.17%
2023/03/16	86	61.61	9.3	61.16	61.10	76.7	26,237	0.29%
2023/03/15	34.3	63.15	35.5	63.47	63.00	-1.2	26,537	0.00%
2023/03/14	37	62.76	103	63.09	62.50	-66	26,978	-0.24%	大賣/
2023/03/13	60	60.96	65.1	61.35	62.60	-5	27,719	-0.02%
2023/03/10	73.1	62.59	33	62.65	62.60	40.1	28,235	0.14%
2023/03/09	114	65.66	102	65.47	64.40	12	29,472	0.04%	大買/大賣/
2023/03/08	74.1	63.70	18	63.76	63.40	56.1	29,774	0.19%
2023/03/07	44.1	65.22	34.8	65.06	64.90	9.3	29,637	0.03%
2023/03/06	33	64.28	102.2	64.55	64.80	-69.2	29,643	-0.23%	大賣/
2023/03/03	105.1	64.30	98.1	64.56	63.60	7	29,568	0.02%	大買/
2023/03/02	138.1	65.34	75.2	65.08	64.80	62.9	29,462	0.21%	大買/
2023/03/01	119.5	66.81	107.3	66.88	66.10	12.2	29,189	0.04%	大買/大賣/
2023/02/24	145.3	66.26	47.3	66.66	65.40	98	28,773	0.34%	大買/
2023/02/23	81	66.01	149.8	66.80	66.70	-68.8	28,439	-0.24%	大賣/
2023/02/22	66.4	65.22	91	64.89	64.60	-24.6	28,059	-0.09%
2023/02/21	251.1	67.31	192.5	67.47	66.70	58.6	27,948	0.21%	大買/大賣/
2023/02/20	26	66.55	40.5	66.75	66.90	-14.5	27,536	-0.05%
2023/02/17	39.1	65.44	28.1	65.79	65.80	11	27,439	0.04%
2023/02/16	38	65.29	52	65.38	65.60	-14	27,622	-0.05%
2023/02/15	145.2	63.93	113	64.05	64.50	32.2	27,729	0.12%	大買/大賣/
2023/02/14	48	65.89	79.6	65.84	65.50	-31.6	27,359	-0.12%
2023/02/13	78.5	65.60	66	65.72	65.20	12.5	27,496	0.05%
2023/02/10	138.7	66.56	86	66.45	65.50	52.7	27,637	0.19%	大買/
2023/02/09	73	66.90	89.3	67.08	67.70	-16.2	27,428	-0.06%
2023/02/08	119	66.33	136.5	66.50	66.30	-17.5	27,527	-0.06%	大買/大賣/
2023/02/07	274.8	66.52	131.1	66.53	66.10	143.8	27,519	0.52%	大買/大賣/鉅額交易
2023/02/06	141.2	66.81	189.2	67.14	68.70	-48	27,040	-0.18%	大買/大賣/
2023/02/03	383.4	67.10	286	67.30	65.10	97.5	26,040	0.37%	大買/大賣/
2023/02/02	31	66.00	248	66.11	66.90	-217	24,490	-0.89%	大賣/鉅額交易
2023/02/01	102.1	60.88	47	60.89	60.90	55.1	24,173	0.23%	大買/
2023/01/31	107.5	60.62	230.5	60.64	60.80	-123	24,234	-0.51%	大買/大賣/鉅額交易
2023/01/30	57	58.89	79.6	58.63	59.50	-22.6	24,065	-0.09%
2023/01/17	59	57.10	37.2	57.26	57.20	21.8	24,033	0.09%
2023/01/16	56	57.34	56	57.39	57.20	0	24,166	0.00%
2023/01/13	159.8	58.93	120.1	58.49	57.30	39.7	24,282	0.16%	大買/大賣/
2023/01/12	160.3	59.70	126.7	59.80	59.50	33.5	24,235	0.14%	大買/大賣/
2023/01/11	79	59.21	73	59.29	59.00	6	24,121	0.02%
2023/01/10	51.2	58.99	39.1	59.06	58.80	12.1	24,312	0.05%
2023/01/09	68	59.16	68	59.12	58.70	0	24,559	0.00%
2023/01/06	45	59.02	17.2	58.83	58.50	27.8	24,854	0.11%
2023/01/05	212.3	59.51	315	59.21	58.70	-102.8	25,296	-0.41%	大買/大賣/鉅額交易
2023/01/04	48.2	58.84	56.3	59.22	58.80	-8.1	25,241	-0.03%
2023/01/03	97	56.32	127.3	57.98	58.10	-30.3	25,223	-0.12%	大賣/
2022/12/30	27	56.37	21	56.41	55.70	6	25,198	0.02%
2022/12/29	16	55.49	13	55.67	55.70	3	25,355	0.01%
2022/12/28	25.1	56.29	20	56.23	55.70	5.1	25,989	0.02%
2022/12/27	32	56.81	39	56.88	57.10	-7	26,174	-0.03%
2022/12/26	33	55.89	38	55.64	55.70	-5	26,380	-0.02%
2022/12/23	31	55.10	18	55.09	55.00	13	26,855	0.05%
2022/12/22	58	55.89	37.2	56.11	55.40	20.8	27,133	0.08%
2022/12/21	165	54.88	132	54.73	55.80	33	27,737	0.12%	大買/大賣/
2022/12/20	58	55.56	62.3	55.32	54.40	-4.3	28,192	-0.02%
2022/12/19	17	56.64	22	57.02	56.40	-5	28,938	-0.02%
2022/12/16	45	57.52	30	57.59	57.20	15	29,573	0.05%
2022/12/15	54.2	58.51	15.1	58.51	58.20	39.1	30,474	0.13%
2022/12/14	55	58.33	38.1	58.34	58.40	16.9	31,185	0.05%
2022/12/13	77	59.04	92	58.88	58.40	-15	31,538	-0.05%
2022/12/12	121.1	59.20	110	59.35	58.90	11.1	31,888	0.03%	大買/大賣/
2022/12/09	158	60.00	131	60.22	59.40	27	31,984	0.08%	大買/大賣/
2022/12/08	133	59.71	151.1	59.33	59.90	-18.1	31,994	-0.06%	大買/大賣/
2022/12/07	152	59.95	128.1	58.43	58.00	23.9	32,125	0.07%	大買/大賣/
2022/12/06	174.3	60.87	164.5	61.23	59.90	9.7	32,225	0.03%	大買/大賣/
2022/12/05	264.1	60.91	271.1	60.74	60.40	-7	32,529	-0.02%	大買/大賣/
2022/12/02	107.1	58.82	163	58.45	59.10	-55.9	31,931	-0.17%	大買/大賣/
2022/12/01	422.6	59.26	377.4	58.90	57.80	45.2	31,833	0.14%	大買/大賣/
2022/11/30	131.2	55.01	210.4	55.28	57.60	-79.2	31,310	-0.25%	大買/大賣/
2022/11/29	7	51.53	6	51.20	52.40	1	31,608	0.00%
2022/11/28	28	51.65	28	52.01	51.50	0	33,714	0.00%
2022/11/25	30	53.12	26	52.92	52.70	4	34,360	0.01%
2022/11/24	31.1	53.21	53.3	53.39	53.40	-22.3	35,383	-0.06%
2022/11/23	173	53.38	148	52.54	52.40	25	35,608	0.07%	大買/大賣/
2022/11/22	96	52.66	83.4	53.01	52.80	12.6	35,980	0.04%
2022/11/21	73	53.76	58	54.51	52.80	15	37,064	0.04%
2022/11/18	111	54.65	105	53.49	53.40	6	37,282	0.02%	大買/大賣/
2022/11/17	90.1	54.86	88	55.01	54.70	2.1	38,061	0.01%
2022/11/16	40	54.48	35.1	54.70	54.50	4.9	38,499	0.01%
2022/11/15	47	53.75	49	54.01	54.30	-2	38,967	-0.01%
2022/11/14	61	53.42	125	54.07	54.30	-64	39,829	-0.16%	大賣/
2022/11/11	174.1	53.92	156	52.98	52.40	18.1	40,889	0.04%	大買/大賣/
2022/11/10	47	52.82	29	53.16	52.70	18	41,712	0.04%
2022/11/09	29	53.04	91	53.17	53.40	-62	42,307	-0.15%
2022/11/08	194	53.06	155.1	53.77	51.80	38.9	43,100	0.09%	大買/大賣/
2022/11/07	59.2	53.12	102	52.96	52.50	-42.8	43,801	-0.10%	大賣/
2022/11/04	112.4	53.04	124	53.63	53.50	-11.6	44,700	-0.03%	大買/大賣/
2022/11/03	102	51.16	188.4	51.82	52.70	-86.4	44,986	-0.19%	大買/大賣/
2022/11/02	96	50.61	34	50.73	50.50	62	45,218	0.14%
2022/11/01	41	50.44	41	50.46	50.90	0	46,009	0.00%
2022/10/31	97	49.98	165.2	49.95	50.50	-68.2	46,929	-0.15%	大賣/
2022/10/28	151	48.79	106	48.64	48.30	45	48,686	0.09%	大買/大賣/
2022/10/27	87	48.98	148.2	49.14	50.30	-61.2	49,722	-0.12%	大賣/
2022/10/26	100.1	48.95	94	49.07	48.40	6.1	50,392	0.01%
2022/10/25	96	49.46	72	49.63	49.05	24	51,129	0.05%
2022/10/24	85	49.97	49	50.52	49.65	36	52,478	0.07%
2022/10/21	51.1	50.26	52	49.73	49.25	-0.9	54,504	0.00%
2022/10/20	84	50.88	60.3	50.94	51.00	23.8	55,537	0.04%
2022/10/19	50	52.49	43.1	52.22	51.70	6.9	56,959	0.01%
2022/10/18	89	52.50	58	52.57	52.00	31	58,860	0.05%
2022/10/17	154.2	50.36	158	50.61	52.50	-3.8	62,994	-0.01%	大買/大賣/
2022/10/14	127.4	51.67	167	51.66	51.70	-39.5	65,525	-0.06%	大買/大賣/
2022/10/13	156.7	51.11	207.6	49.95	49.05	-50.8	66,365	-0.08%	大買/大賣/
2022/10/12	129	51.67	136.5	51.56	53.00	-7.5	66,666	-0.01%	大買/大賣/
2022/10/11	117.6	52.20	105.1	52.12	51.60	12.5	67,341	0.02%	大買/大賣/
2022/10/07	153.1	56.12	89.1	56.15	55.90	64.1	67,859	0.09%	大買/
2022/10/06	146	55.37	190.8	55.77	56.50	-44.8	69,128	-0.06%	大買/大賣/
2022/10/05	288.1	56.05	281	56.23	55.00	7.1	70,843	0.01%	大買/大賣/
2022/10/04	189	55.84	148.4	55.99	55.90	40.7	71,871	0.06%	大買/大賣/
2022/10/03	66.3	53.80	93.3	53.89	54.30	-27	72,857	-0.04%
2022/09/30	89.5	52.12	68	52.90	54.80	21.5	75,063	0.03%
2022/09/29	98.6	53.38	76	53.32	53.30	22.6	77,665	0.03%
2022/09/28	166.3	53.49	128	53.27	52.00	38.3	81,115	0.05%	大買/大賣/
2022/09/27	247.2	55.71	279.1	55.85	56.60	-31.8	82,606	-0.04%	大買/大賣/
2022/09/26	245.2	58.72	272.3	58.00	56.00	-27.1	83,725	-0.03%	大買/大賣/
2022/09/23	177	61.47	138.1	61.46	60.80	38.9	84,788	0.05%	大買/大賣/
2022/09/22	347.3	63.70	228	63.63	62.70	119.3	85,208	0.14%	大買/大賣/鉅額交易
2022/09/21	149.3	63.52	263.4	63.76	64.50	-114.1	85,680	-0.13%	大買/大賣/鉅額交易
2022/09/20	96.1	62.69	121.8	62.78	62.80	-25.8	87,623	-0.03%	大賣/
2022/09/19	144	61.91	145	61.97	61.30	-1	87,693	0.00%	大買/大賣/
2022/09/16	67	61.46	82	61.71	61.20	-15	87,845	-0.02%
2022/09/15	143	62.15	108	62.39	61.30	35	88,657	0.04%	大買/大賣/
2022/09/14	89	61.20	84.7	61.68	62.60	4.3	89,958	0.00%
2022/09/13	137.6	63.19	103.2	63.07	62.20	34.4	89,566	0.04%	大買/大賣/
2022/09/12	186.2	63.85	256.3	63.55	63.30	-70.2	89,038	-0.08%	大買/大賣/
2022/09/08	234.2	60.89	240.9	61.12	60.80	-6.7	88,042	-0.01%	大買/大賣/
2022/09/07	92	60.41	82.3	60.27	60.40	9.7	87,776	0.01%
2022/09/06	322.1	62.70	269	61.49	60.10	53.1	87,085	0.06%	大買/大賣/
2022/09/05	264.3	64.21	228	63.93	63.40	36.2	86,076	0.04%	大買/大賣/
2022/09/02	281.4	64.14	396.7	63.76	63.90	-115.3	84,883	-0.14%	大買/大賣/鉅額交易
2022/09/01	242.2	61.42	195	60.73	60.20	47.2	82,647	0.06%	大買/大賣/
2022/08/31	247.2	61.18	287.8	61.08	62.30	-40.7	81,807	-0.05%	大買/大賣/
2022/08/30	165.1	59.50	144	59.76	59.10	21.1	80,656	0.03%	大買/大賣/
2022/08/29	145.2	58.73	73	59.01	58.70	72.1	80,251	0.09%	大買/
2022/08/26	316	62.08	380.2	62.40	61.60	-64.2	79,833	-0.08%	大買/大賣/
2022/08/25	76.1	60.98	95.4	60.93	61.00	-19.3	78,831	-0.02%
2022/08/24	423.1	60.16	349.1	59.55	59.50	74	78,464	0.09%	大買/大賣/
2022/08/23	172	60.42	178	60.45	60.20	-6	77,650	-0.01%	大買/大賣/
2022/08/22	153	62.09	183.5	61.80	61.00	-30.5	77,073	-0.04%	大買/大賣/
2022/08/19	309.4	64.65	281.9	64.93	63.90	27.6	76,527	0.04%	大買/大賣/
2022/08/18	490.9	65.15	467.3	65.09	64.20	23.6	75,462	0.03%	大買/大賣/
2022/08/17	192.1	64.29	291.8	64.35	65.50	-99.8	74,055	-0.13%	大買/大賣/
2022/08/16	357.4	64.40	348	63.23	62.50	9.4	72,978	0.01%	大買/大賣/
2022/08/15	271.1	62.24	377	62.49	64.50	-105.9	72,200	-0.15%	大買/大賣/鉅額交易
2022/08/12	430	63.85	360.2	64.02	63.20	69.8	71,105	0.10%	大買/大賣/
2022/08/11	338.5	63.51	361.4	63.81	63.80	-22.9	70,103	-0.03%	大買/大賣/
2022/08/10	237	60.97	240	61.40	62.00	-3	69,002	0.00%	大買/大賣/
2022/08/09	193	59.63	138.3	59.69	59.70	54.8	68,156	0.08%	大買/大賣/
2022/08/08	249	58.90	281	59.58	60.40	-32	67,502	-0.05%	大買/大賣/
2022/08/05	275	59.86	260.4	60.20	62.00	14.7	66,539	0.02%	大買/大賣/
2022/08/04	551.1	60.09	801.3	59.21	58.30	-250.2	65,593	-0.38%	大買/大賣/鉅額交易
2022/08/03	482.3	64.96	469.1	64.53	63.30	13.2	63,697	0.02%	大買/大賣/
2022/08/02	253.5	64.36	275.9	64.39	64.30	-22.4	62,596	-0.04%	大買/大賣/
2022/08/01	343	65.79	311.3	65.85	65.80	31.7	61,911	0.05%	大買/大賣/
2022/07/29	516.5	65.67	517.2	65.70	65.10	-0.7	61,030	0.00%	大買/大賣/
2022/07/28	642.7	66.51	621.1	66.50	65.40	21.6	59,645	0.04%	大買/大賣/
2022/07/27	211.3	63.87	286.7	63.95	64.70	-75.4	57,530	-0.13%	大買/大賣/
2022/07/26	377.4	65.76	314.1	65.60	64.20	63.3	56,412	0.11%	大買/大賣/
2022/07/25	481.4	65.77	533.2	65.98	66.60	-51.8	55,233	-0.09%	大買/大賣/
2022/07/22	1,212.9	67.02	1,174.4	66.99	64.70	38.5	53,167	0.07%	大買/大賣/
2022/07/21	601.4	63.28	677.1	63.57	65.60	-75.7	48,899	-0.15%	大買/大賣/
2022/07/20	262.1	60.16	342.3	60.10	59.70	-80.3	46,099	-0.17%	大買/大賣/
2022/07/19	264.6	58.59	159	58.50	58.10	105.6	44,897	0.24%	大買/大賣/鉅額交易
2022/07/18	316.2	60.26	350.1	60.14	59.10	-33.9	44,100	-0.08%	大買/大賣/
2022/07/15	252.1	60.01	204.1	59.90	58.90	47.9	42,995	0.11%	大買/大賣/
2022/07/14	405.1	59.25	457.2	59.58	60.70	-52.1	42,083	-0.12%	大買/大賣/
2022/07/13	419.3	60.39	397.8	60.44	58.40	21.5	40,525	0.05%	大買/大賣/
2022/07/12	396.4	59.06	354	58.97	57.60	42.4	38,521	0.11%	大買/大賣/
2022/07/11	286.2	60.34	347.1	60.38	60.90	-60.9	36,860	-0.17%	大買/大賣/
2022/07/08	752.3	61.17	589.3	61.36	60.50	163	35,597	0.46%	大買/大賣/鉅額交易
2022/07/07	434.1	59.70	455.9	60.31	61.70	-21.8	33,181	-0.07%	大買/大賣/
2022/07/06	659.5	59.88	635.6	59.14	56.90	23.9	30,092	0.08%	大買/大賣/
2022/07/05	602.9	58.77	512.7	58.91	60.70	90.3	26,355	0.34%	大買/大賣/
2022/07/04	257.2	51.63	341	52.93	55.20	-83.9	24,146	-0.35%	大買/大賣/
2022/07/01	588.3	50.08	499	50.40	50.20	89.3	22,541	0.40%	大買/大賣/
2022/06/30	316.1	49.88	431.1	49.23	48.90	-115	20,532	-0.56%	大買/大賣/鉅額交易
2022/06/29	421.2	53.36	168.2	53.92	52.00	253.1	19,418	1.30%	大買/大賣/鉅額交易
2022/06/28	468.4	58.79	436	58.65	57.70	32.4	17,930	0.18%	大買/大賣/
2022/06/27	137	57.29	156.1	57.18	57.80	-19.1	15,291	-0.12%	大買/大賣/
2022/06/24	117.1	51.00	159	51.22	52.60	-41.9	14,754	-0.28%	大買/大賣/
2022/06/23	245.1	48.74	199.1	48.52	47.90	46	14,113	0.33%	大買/大賣/
2022/06/22	416.2	48.32	342.1	48.41	49.70	74.1	13,272	0.56%	大買/大賣/
2022/06/21	23	45.56	108.3	44.87	46.30	-85.3	11,791	-0.72%	大賣/
2022/06/20	10.4	43.40	17	43.04	42.10	-6.6	11,763	-0.06%
2022/06/17	21.6	44.31	9.1	44.41	44.00	12.5	11,742	0.11%
2022/06/16	24.1	46.43	44	46.50	45.05	-19.9	11,870	-0.17%
2022/06/15	17	46.11	10	45.70	45.75	7	11,921	0.06%
2022/06/14	17	45.63	17	45.81	46.45	0	12,146	0.00%
2022/06/13	25.1	45.75	14	45.64	45.60	11.1	12,401	0.09%
2022/06/10	7.1	47.64	9	47.36	47.40	-1.9	12,611	-0.02%
2022/06/09	3.1	48.14	3	48.17	48.20	0.1	12,786	0.00%
2022/06/08	7	48.50	5	48.64	48.05	2	13,083	0.02%
2022/06/07	25.3	48.47	14	48.69	48.15	11.3	13,501	0.08%
2022/06/06	17.1	49.06	3	49.27	49.00	14.1	13,971	0.10%
2022/06/02	34.3	50.18	21	50.30	49.25	13.3	14,489	0.09%
2022/06/01	37.1	49.87	44	50.09	49.55	-6.9	14,792	-0.05%
2022/05/31	16.1	48.70	42.1	49.40	50.00	-26.1	15,290	-0.17%
2022/05/30	13.1	48.00	15	48.16	48.15	-2	16,732	-0.01%
2022/05/27	55.1	47.83	67	47.53	47.05	-11.9	17,646	-0.07%
2022/05/26	8.1	46.16	11.3	46.39	45.90	-3.1	17,706	-0.02%
2022/05/25	13.1	45.89	22	45.97	46.00	-8.9	18,054	-0.05%
2022/05/24	41.1	46.68	46	46.28	45.95	-4.9	18,678	-0.03%
2022/05/23	37	47.47	5	47.72	47.30	32	18,733	0.17%
2022/05/20	29.1	46.91	24	46.99	47.00	5.1	19,058	0.03%
2022/05/19	2.2	46.33	35	46.52	46.70	-32.8	19,154	-0.17%
2022/05/18	45	46.83	16	47.09	47.20	29	19,316	0.15%
2022/05/17	6	46.93	23	46.88	47.20	-17	19,454	-0.09%
2022/05/16	21.1	45.77	11	45.58	45.70	10.1	19,732	0.05%
2022/05/13	11.1	46.09	26.2	45.92	45.90	-15.1	19,998	-0.08%
2022/05/12	31.1	45.35	31	45.39	44.95	0.1	20,310	0.00%
2022/05/11	35.1	45.45	31	45.81	46.15	4.1	20,437	0.02%
2022/05/10	21.4	45.54	23	45.88	46.45	-1.6	20,644	-0.01%
2022/05/09	39.2	46.89	59.1	46.12	45.65	-19.8	21,260	-0.09%
2022/05/06	35.1	49.82	25	49.80	49.95	10.1	21,534	0.05%
2022/05/05	57	50.56	74.1	50.62	51.00	-17.1	22,316	-0.08%
2022/05/04	33	49.26	25	49.10	49.30	8	22,796	0.04%
2022/05/03	17.1	48.01	31	48.20	48.45	-13.9	23,723	-0.06%
2022/04/29	95.1	49.47	68	49.36	47.60	27.1	24,171	0.11%
2022/04/28	32.1	48.65	43	48.86	48.60	-10.9	24,509	-0.04%
2022/04/27	40.1	48.14	53	47.95	48.60	-12.9	24,884	-0.05%
2022/04/26	38.3	49.56	35.2	49.66	49.80	3.1	25,059	0.01%
2022/04/25	17.3	48.82	57.1	49.03	48.75	-39.8	25,311	-0.16%
2022/04/22	33	51.33	32	51.10	51.10	1	25,912	0.00%
2022/04/21	28	52.42	52	52.32	53.00	-24	26,781	-0.09%
2022/04/20	29	53.48	25	53.73	53.10	4	27,371	0.01%
2022/04/19	21	53.59	30.1	53.79	53.20	-9.1	28,103	-0.03%
2022/04/18	29	53.42	24	53.51	53.20	5	29,264	0.02%
2022/04/15	33	54.54	27	54.59	54.20	6	29,725	0.02%
2022/04/14	21.1	56.35	7	56.23	56.10	14.1	30,518	0.05%
2022/04/13	33.4	56.48	46.2	56.48	56.60	-12.7	31,079	-0.04%
2022/04/12	14	54.40	49.3	54.75	54.00	-35.3	31,573	-0.11%
2022/04/11	41	55.56	48.5	54.60	54.00	-7.5	32,647	-0.02%
2022/04/08	19	56.66	34	56.55	56.70	-15	33,380	-0.04%
2022/04/07	69.3	57.79	102	57.51	55.70	-32.7	33,765	-0.10%	大賣/
2022/04/06	31	59.11	23	59.63	58.80	8	34,281	0.02%
2022/04/01	45	58.86	40	58.88	60.00	5	35,009	0.01%
2022/03/31	39	60.27	31	60.39	59.20	8	35,554	0.02%
2022/03/30	48	60.90	64.1	61.00	60.30	-16.1	37,297	-0.04%
2022/03/29	38	59.76	26	59.80	59.80	12	38,605	0.03%
2022/03/28	26.1	58.99	40.3	58.93	59.70	-14.2	40,366	-0.04%
2022/03/25	136	60.11	80	60.03	59.30	56	41,209	0.14%	大買/
2022/03/24	86.2	61.24	99	60.79	61.80	-12.8	42,122	-0.03%
2022/03/23	16	59.81	15.2	59.85	59.70	0.8	42,768	0.00%
2022/03/22	14	58.77	30	58.85	59.30	-16	43,683	-0.04%
2022/03/21	109	59.45	69.2	59.83	58.50	39.8	44,434	0.09%	大買/
2022/03/18	64.3	58.42	48.1	58.44	58.50	16.2	44,939	0.04%
2022/03/17	27	58.45	53.5	58.27	58.60	-26.5	45,225	-0.06%
2022/03/16	20.1	55.90	26.1	56.15	56.20	-6	45,677	-0.01%
2022/03/15	52.2	56.07	28.5	56.06	55.60	23.7	46,642	0.05%
2022/03/14	34	57.75	32.1	58.01	57.70	1.9	47,603	0.00%
2022/03/11	48	57.26	36	57.52	57.80	12	49,421	0.02%
2022/03/10	80.3	57.92	79.1	58.27	58.10	1.2	50,458	0.00%
2022/03/09	77	57.11	95.1	56.92	56.10	-18.1	52,280	-0.03%
2022/03/08	83.4	58.75	91.1	58.98	56.80	-7.7	53,122	-0.01%
2022/03/07	69.2	61.27	34	60.82	60.10	35.2	53,870	0.07%
2022/03/04	106.6	64.81	93.6	64.84	64.30	13	54,730	0.02%	大買/
2022/03/03	376.4	68.03	221.1	67.66	65.40	155.3	55,378	0.28%	大買/大賣/鉅額交易
2022/03/02	237.2	64.05	271.5	63.74	66.90	-34.2	55,289	-0.06%	大買/大賣/
2022/03/01	42.4	59.52	46.1	59.48	60.90	-3.7	56,108	-0.01%
2022/02/25	91.3	58.66	55	59.09	57.90	36.3	56,859	0.06%
2022/02/24	92.5	59.38	87.2	59.15	57.70	5.3	58,297	0.01%
2022/02/23	39	62.04	44	62.17	62.10	-5	58,653	-0.01%
2022/02/22	80.2	62.69	64.1	62.66	61.50	16.1	61,135	0.03%
2022/02/21	38	64.69	21	64.89	64.40	17	62,116	0.03%
2022/02/18	47.1	64.73	63.2	64.72	65.80	-16.1	64,354	-0.03%
2022/02/17	54.1	64.93	54.3	65.05	65.20	-0.2	66,364	0.00%
2022/02/16	101.3	64.84	107	65.00	64.40	-5.7	69,945	-0.01%	大買/大賣/
2022/02/15	83	64.29	78	64.34	63.00	5	72,472	0.01%
2022/02/14	135.1	64.58	148.1	64.77	63.90	-13.1	72,684	-0.02%	大買/大賣/
2022/02/11	63.1	67.87	116.3	67.77	68.30	-53.1	72,541	-0.07%	大賣/
2022/02/10	131	68.11	119.2	68.20	67.70	11.8	72,614	0.02%	大買/大賣/
2022/02/09	223	68.32	197.1	68.43	67.90	26	72,466	0.04%	大買/大賣/
2022/02/08	224.1	66.33	184	66.25	66.90	40.1	71,804	0.06%	大買/大賣/
2022/02/07	248.4	64.31	253	63.53	67.00	-4.6	71,431	-0.01%	大買/大賣/
2022/01/26	256.7	63.89	253.2	63.81	63.80	3.5	70,997	0.00%	大買/大賣/
2022/01/25	304.2	64.95	433.6	64.76	62.60	-129.4	70,780	-0.18%	大買/大賣/鉅額交易
2022/01/24	203.3	67.66	117.3	67.80	67.00	86	70,115	0.12%	大買/大賣/
2022/01/21	230.1	69.58	251	69.75	69.10	-20.9	69,798	-0.03%	大買/大賣/
2022/01/20	156.2	69.03	180	68.95	69.20	-23.8	69,315	-0.03%	大買/大賣/
2022/01/19	120.1	69.61	128.8	69.37	69.90	-8.6	69,702	-0.01%	大買/大賣/
2022/01/18	117.4	70.61	123	70.85	70.50	-5.6	70,003	-0.01%	大買/大賣/
2022/01/17	281.4	70.66	263.1	71.46	70.60	18.3	72,127	0.03%	大買/大賣/
2022/01/14	404.7	68.62	193.8	68.29	69.00	211	75,490	0.28%	大買/大賣/鉅額交易
2022/01/13	139.2	71.25	163.5	71.40	71.00	-24.2	76,728	-0.03%	大買/大賣/
2022/01/12	175.4	72.60	199.1	72.86	72.00	-23.7	76,617	-0.03%	大買/大賣/
2022/01/11	295.2	75.02	361.2	73.26	72.30	-66	76,497	-0.09%	大買/大賣/
2022/01/10	78.8	78.02	82.9	78.67	79.60	-4.1	75,611	-0.01%
2022/01/07	208.9	79.83	155.2	79.36	78.00	53.7	75,101	0.07%	大買/大賣/
2022/01/06	230.1	81.52	212.6	81.70	82.00	17.5	74,186	0.02%	大買/大賣/
2022/01/05	208.5	83.31	216.8	83.27	81.60	-8.4	73,565	-0.01%	大買/大賣/
2022/01/04	260.9	86.22	158.4	85.83	84.60	102.6	72,904	0.14%	大買/大賣/鉅額交易
2022/01/03	114	85.75	208.5	86.35	86.00	-94.5	71,769	-0.13%	大買/大賣/
2021/12/30	74	84.50	59.1	84.59	84.80	15	70,921	0.02%
2021/12/29	127.9	84.52	160.2	83.94	85.80	-32.3	70,467	-0.05%	大買/大賣/
2021/12/28	407.3	85.06	415.1	83.41	83.00	-7.9	69,792	-0.01%	大買/大賣/
2021/12/27	277.6	86.90	286.4	86.08	85.60	-8.8	69,030	-0.01%	大買/大賣/
2021/12/24	487.8	87.70	368.4	87.62	86.40	119.4	68,493	0.17%	大買/大賣/鉅額交易
2021/12/23	228.3	85.94	361.1	86.38	87.10	-132.8	66,633	-0.20%	大買/大賣/鉅額交易
2021/12/22	421.5	85.66	432.8	85.94	83.80	-11.2	65,222	-0.02%	大買/大賣/
2021/12/21	242.3	83.71	214.9	83.78	83.00	27.4	63,397	0.04%	大買/大賣/
2021/12/20	227.2	83.59	329.7	83.27	84.90	-102.5	62,609	-0.16%	大買/大賣/鉅額交易
2021/12/17	172.9	81.24	167.1	81.02	80.80	5.8	61,374	0.01%	大買/大賣/
2021/12/16	180.4	81.76	205	82.34	83.30	-24.6	60,439	-0.04%	大買/大賣/
2021/12/15	260.3	77.18	299	78.04	80.10	-38.8	59,346	-0.07%	大買/大賣/
2021/12/14	161.3	76.53	91.9	76.72	75.70	69.4	58,582	0.12%	大買/
2021/12/13	128.9	80.89	115.3	80.91	80.10	13.6	57,890	0.02%	大買/大賣/
2021/12/10	226.2	81.10	221.5	81.32	80.70	4.7	57,413	0.01%	大買/大賣/
2021/12/09	298.5	82.45	277.8	82.65	81.30	20.6	56,784	0.04%	大買/大賣/
2021/12/08	447	84.29	551.8	82.84	81.30	-104.7	55,622	-0.19%	大買/大賣/鉅額交易
2021/12/07	523	86.93	453	86.67	84.00	69.9	54,330	0.13%	大買/大賣/
2021/12/06	374.3	85.02	289.2	85.26	86.10	85.1	52,273	0.16%	大買/大賣/
2021/12/03	436.3	84.56	495.4	84.98	85.20	-59.1	50,932	-0.12%	大買/大賣/
2021/12/02	331.7	82.24	280.6	82.13	80.20	51.1	48,676	0.11%	大買/大賣/
2021/12/01	473.6	80.56	379.6	80.24	83.40	94.1	47,284	0.20%	大買/大賣/
2021/11/30	354.3	80.22	321.6	79.98	77.50	32.8	45,911	0.07%	大買/大賣/
2021/11/29	152.2	75.63	198.5	75.37	78.00	-46.2	44,541	-0.10%	大買/大賣/
2021/11/26	507.7	79.05	497.4	79.16	77.80	10.3	43,241	0.02%	大買/大賣/
2021/11/25	351.4	82.23	394.4	82.75	81.00	-42.9	41,666	-0.10%	大買/大賣/
2021/11/24	222.9	79.62	265	79.75	79.40	-42.1	39,840	-0.11%	大買/大賣/
2021/11/23	464.8	80.07	407.7	79.54	78.40	57.1	38,800	0.15%	大買/大賣/
2021/11/22	222.6	87.82	241.1	87.99	86.70	-18.5	36,977	-0.05%	大買/大賣/
2021/11/19	571.4	88.74	598.9	89.19	87.60	-27.4	35,950	-0.08%	大買/大賣/
2021/11/18	306.8	86.60	296.2	86.74	86.10	10.6	33,342	0.03%	大買/大賣/
2021/11/17	664.4	85.16	699	85.10	87.50	-34.5	31,980	-0.11%	大買/大賣/
2021/11/16	569.4	87.00	478.1	87.47	82.10	91.4	29,613	0.31%	大買/大賣/
2021/11/15	1,025.1	93.20	728.4	92.04	90.90	296.7	27,416	1.08%	大買/大賣/鉅額交易
2021/11/12	480.1	87.05	552.5	88.10	90.90	-72.4	23,622	-0.31%	大買/大賣/
2021/11/11	56.7	85.19	48	84.92	82.70	8.7	20,738	0.04%
2021/11/10	29	85.93	111.1	85.46	89.60	-82.1	20,223	-0.41%	大賣/
2021/11/09	77.6	80.23	23.2	83.27	81.50	54.4	19,998	0.27%
2021/11/08	9.5	73.17	89.4	75.33	77.00	-79.9	19,674	-0.41%
2021/11/05	15.7	68.68	63.2	68.95	70.00	-47.5	19,478	-0.24%
2021/11/04	49.4	70.81	38	68.11	67.00	11.4	19,373	0.06%
2021/11/03	26	66.80	88.7	65.15	71.20	-62.7	19,313	-0.32%
2021/11/02	51.9	69.61	122.5	68.68	68.20	-70.6	18,997	-0.37%	大賣/
2021/11/01	47.5	69.02	67	71.69	72.10	-19.5	18,681	-0.10%
2021/10/29	10.1	60.79	67.4	63.76	65.60	-57.3	18,466	-0.31%
2021/10/28	94.6	59.52	82.9	59.33	59.70	11.7	18,452	0.06%
2021/10/27	155	60.36	50.4	60.09	60.00	104.6	18,184	0.58%	大買/鉅額交易
2021/10/26	120.1	54.54	120.3	55.53	58.30	-0.2	17,528	0.00%	大買/大賣/
2021/10/25	530.3	52.72	571.1	52.69	53.00	-40.8	16,933	-0.24%	大買/大賣/
2021/10/22	755.1	51.56	657.7	52.07	52.50	97.4	14,480	0.67%	大買/大賣/
2021/10/21	322.7	47.24	530.7	47.85	48.25	-208	10,349	-2.01%	大買/大賣/鉅額交易
2021/10/20	44.5	41.66	238.3	41.42	43.90	-193.8	8,083	-2.40%	大賣/鉅額交易
2021/10/19	115.7	39.34	192.1	39.38	39.95	-76.4	7,487	-1.02%	大買/大賣/
2021/10/18	7	37.09	176	36.52	38.40	-169	6,797	-2.49%	大賣/鉅額交易
2021/10/15	2.1	34.69	14	35.10	34.95	-11.9	6,498	-0.18%
2021/10/14	24	34.20	22	34.42	34.05	2	6,485	0.03%
2021/10/13	56.1	34.11	1	33.95	33.95	55.1	6,504	0.85%
2021/10/12	33	34.27	1	34.10	34.35	32	6,507	0.49%
2021/10/08	58	35.19	3	34.85	34.85	55	6,549	0.84%
2021/10/07	33.1	35.60	30	35.92	35.95	3.1	6,559	0.05%
2021/10/06	8.2	34.75	5	34.72	34.95	3.2	6,606	0.05%
2021/10/05	17	34.60	193.1	34.61	35.00	-176.1	6,642	-2.65%	大賣/鉅額交易
2021/10/04	51.2	34.17	13	34.50	33.95	38.2	6,662	0.57%
2021/10/01	46.1	35.55	14	35.24	34.90	32.1	6,716	0.48%
2021/09/30	1.1	37.09	5.2	36.71	36.80	-4.1	6,735	-0.06%
2021/09/29	69.1	37.12	7	36.91	36.65	62.1	6,833	0.91%
2021/09/28	4.1	37.60	38	38.36	38.35	-33.9	6,804	-0.50%
2021/09/27	64.1	38.39	56	38.75	37.85	8.1	6,787	0.12%
2021/09/24	23	37.09	3	37.23	37.10	20	6,714	0.30%
2021/09/23	13.1	36.77	3.2	36.91	36.95	9.9	6,777	0.15%
2021/09/22	11.2	36.36	0	0.00	36.15	11.2	6,928	0.16%
2021/09/17	219	38.07	24	37.83	37.40	195	7,059	2.76%	大買/鉅額交易
2021/09/16	15	37.25	71	37.03	38.40	-56	6,981	-0.80%
2021/09/15	51	36.19	3	36.40	36.15	48	6,894	0.70%
2021/09/14	37	37.13	24.1	37.27	36.90	12.9	6,957	0.19%
2021/09/13	21.1	36.67	263.1	36.17	37.85	-242	6,938	-3.49%	大賣/鉅額交易
2021/09/10	36	34.76	31	35.04	34.85	5	6,933	0.07%
2021/09/09	7.1	34.79	13	34.71	34.60	-5.9	7,102	-0.08%
2021/09/08	7	35.08	0.3	34.98	34.40	6.7	7,245	0.09%
2021/09/07	56.1	34.93	39.1	34.97	34.70	17	7,448	0.23%
2021/09/06	17	35.35	11	35.90	35.30	6	7,824	0.08%
2021/09/03	1	35.80	5	35.87	36.00	-4	8,170	-0.05%
2021/09/02	13.1	35.91	14	35.76	35.55	-1	8,282	-0.01%
2021/08/31	9.1	35.48	9	35.63	35.55	0.1	8,541	0.00%
2021/08/30	14	35.76	3	35.65	35.85	11	8,652	0.13%
2021/08/27	6	35.39	13	35.25	35.15	-7	8,678	-0.08%
2021/08/26	69	35.54	20	35.83	35.15	49	8,741	0.56%
2021/08/25	3	35.60	61	35.85	35.75	-58	8,821	-0.66%
2021/08/24	61.2	35.64	60	36.15	35.25	1.2	9,016	0.01%
2021/08/23	0	0.00	2	35.30	35.50	-2	9,076	-0.02%
2021/08/20	15.2	34.86	1	34.95	34.65	14.2	9,169	0.15%
2021/08/19	84.3	35.38	26.1	35.52	34.65	58.2	9,207	0.63%
2021/08/18	27.1	35.35	24	35.69	36.10	3.1	9,247	0.03%
2021/08/17	26.1	36.00	22	35.42	35.35	4.1	9,273	0.04%
2021/08/16	29	36.54	36.4	36.67	36.40	-7.4	9,332	-0.08%
2021/08/13	26	37.60	54	37.57	37.00	-28	9,400	-0.30%
2021/08/12	24	38.24	57	37.73	37.70	-33	9,542	-0.35%
2021/08/11	84.2	38.27	42	38.27	37.80	42.2	9,679	0.44%
2021/08/10	6	38.86	9	38.99	38.90	-3	9,767	-0.03%
2021/08/09	30	38.82	28	38.92	38.60	2	9,968	0.02%
2021/08/06	37	41.38	23.1	40.62	40.35	14	10,073	0.14%
2021/08/05	63	41.42	59.2	41.80	41.90	3.8	10,230	0.04%
2021/08/04	67.1	41.56	76	41.27	41.55	-9	10,568	-0.08%
2021/08/03	75.6	40.87	84.1	40.91	41.45	-8.5	10,726	-0.08%
2021/08/02	106.1	39.73	97.2	39.91	39.95	8.9	10,541	0.08%	大買/
2021/07/30	42	38.73	162.2	38.84	39.25	-120.2	10,549	-1.14%	大賣/鉅額交易
2021/07/29	22	37.12	41.3	36.86	37.90	-19.3	10,492	-0.18%
2021/07/28	25.4	35.73	426.8	35.46	35.35	-401.4	10,650	-3.77%	大賣/鉅額交易
2021/07/27	19.2	37.38	12	37.59	36.75	7.2	11,139	0.06%
2021/07/26	66	37.77	67	38.13	38.00	-1	11,536	-0.01%
2021/07/23	117.1	37.38	97	37.72	37.20	20.1	11,968	0.17%	大買/
2021/07/22	0.1	37.08	13	37.13	36.80	-12.9	12,402	-0.10%
2021/07/21	13.2	36.72	5	36.45	36.45	8.2	12,772	0.06%
2021/07/20	2.2	36.89	0	0.00	36.85	2.2	13,624	0.02%
2021/07/19	46.1	37.32	0	0.00	37.50	46.1	14,204	0.32%
2021/07/16	15.5	38.09	7	38.12	37.60	8.5	14,660	0.06%
2021/07/15	16	37.37	107.1	37.77	38.05	-91.1	15,033	-0.61%	大賣/
2021/07/14	10.2	37.06	90	36.68	36.60	-79.9	15,345	-0.52%
2021/07/13	13.2	38.15	144.2	38.33	37.40	-131	16,141	-0.81%	大賣/鉅額交易
2021/07/12	4.5	37.96	29	38.12	37.80	-24.5	16,954	-0.14%
2021/07/09	33.1	38.09	45	38.19	37.80	-11.9	17,653	-0.07%
2021/07/08	27.4	38.13	7	38.62	37.95	20.4	17,835	0.11%
2021/07/07	24	38.68	20	38.25	38.15	4	18,004	0.02%
2021/07/06	53.3	38.59	25	38.71	38.30	28.3	18,135	0.16%
2021/07/05	61	39.71	46.2	39.83	39.75	14.9	18,084	0.08%
2021/07/02	6.2	38.85	12	39.00	38.85	-5.9	18,091	-0.03%
2021/07/01	40.6	38.92	38	38.89	38.45	2.6	18,302	0.01%
2021/06/30	4	39.50	111.1	39.46	39.30	-107.1	18,294	-0.59%	大賣/鉅額交易
2021/06/29	130.3	40.06	36	39.81	39.20	94.3	18,468	0.51%	大買/
2021/06/28	154	41.31	202.2	41.43	41.05	-48.2	18,540	-0.26%	大買/大賣/
2021/06/25	103	40.76	21	40.78	40.50	82	18,401	0.45%	大買/
2021/06/24	47	40.86	30.2	40.92	40.85	16.8	18,544	0.09%
2021/06/23	68.2	40.35	124	40.47	40.80	-55.8	18,455	-0.30%	大賣/
2021/06/22	111.1	40.17	101	40.28	39.50	10.1	18,352	0.05%	大買/大賣/
2021/06/21	163.1	39.43	107	39.84	40.35	56.1	18,246	0.31%	大買/大賣/
2021/06/18	137.1	40.86	129	41.06	39.95	8.1	18,080	0.04%	大買/大賣/
2021/06/17	90	40.26	92	40.49	40.60	-2	17,986	-0.01%
2021/06/16	197	40.72	46	40.73	40.10	151	17,926	0.84%	大買/鉅額交易
2021/06/15	153	41.35	268.2	41.49	41.95	-115.2	17,718	-0.65%	大買/大賣/鉅額交易
2021/06/11	143	38.91	220	39.46	40.00	-77	17,336	-0.44%	大買/大賣/
2021/06/10	48.4	37.19	93.1	37.67	38.15	-44.7	17,007	-0.26%
2021/06/09	248	37.26	236	37.38	37.20	12	16,904	0.07%	大買/大賣/
2021/06/08	77	36.06	11	36.20	36.30	66	16,667	0.40%
2021/06/07	29.1	35.83	42	35.47	35.85	-12.9	16,735	-0.08%
2021/06/04	61	36.94	3	36.83	36.65	58	16,664	0.35%
2021/06/03	13	36.96	46	37.23	37.25	-33	16,671	-0.20%
2021/06/02	23	36.43	18.1	37.09	36.40	5	16,689	0.03%
2021/06/01	315	37.77	246.2	38.06	37.25	68.8	16,592	0.41%	大買/大賣/
2021/05/31	54	36.93	14	37.04	37.05	40	16,440	0.24%
2021/05/28	124	36.54	21	36.66	36.40	103	16,429	0.63%	大買/鉅額交易
2021/05/27	6.3	36.01	18	36.06	36.20	-11.7	16,365	-0.07%
2021/05/26	37	35.47	35	35.89	35.75	2	16,338	0.01%
2021/05/25	43.1	35.44	10	35.47	35.50	33.1	16,250	0.20%
2021/05/24	83	35.38	72	35.90	35.25	11	16,189	0.07%
2021/05/21	138	34.66	173	34.87	34.65	-35	16,131	-0.22%	大買/大賣/
2021/05/20	90.1	34.63	108	34.45	33.70	-17.9	16,144	-0.11%	大賣/
2021/05/19	78.3	34.05	68	33.99	34.25	10.3	15,972	0.06%
2021/05/18	27.1	33.37	44	33.97	34.25	-16.9	15,837	-0.11%
2021/05/17	22.3	32.62	32.2	32.94	32.10	-9.8	15,722	-0.06%
2021/05/14	123.3	35.62	158	35.68	34.50	-34.7	15,490	-0.22%	大買/大賣/
2021/05/13	133.3	35.70	150	35.59	35.05	-16.7	15,242	-0.11%	大買/大賣/
2021/05/12	219.6	37.55	231.7	37.13	36.25	-12.2	14,940	-0.08%	大買/大賣/
2021/05/11	258.7	38.30	113	38.45	38.00	145.7	14,462	1.01%	大買/大賣/鉅額交易
2021/05/10	142	40.70	39	40.73	40.55	103	14,152	0.73%	大買/鉅額交易
2021/05/07	170.4	40.65	74.3	40.71	40.50	96.1	14,117	0.68%	大買/
2021/05/06	171.3	40.16	187.4	40.12	39.65	-16.1	13,953	-0.12%	大買/大賣/
2021/05/05	209.9	40.80	148	40.46	39.45	61.9	13,762	0.45%	大買/大賣/
2021/05/04	314.3	40.66	327	39.96	40.60	-12.7	13,491	-0.09%	大買/大賣/
2021/05/03	120.8	42.50	109.8	42.96	42.15	11	12,947	0.08%	大買/大賣/
2021/04/29	192.2	42.91	147.1	42.57	41.60	45.1	12,558	0.36%	大買/大賣/
2021/04/28	393.2	43.76	230.2	44.39	43.10	163	12,112	1.35%	大買/大賣/鉅額交易
2021/04/27	249.4	43.04	206.6	43.07	43.15	42.8	11,739	0.36%	大買/大賣/
2021/04/26	535.6	44.04	425	44.28	44.70	110.5	11,342	0.97%	大買/大賣/鉅額交易
2021/04/23	110.1	40.31	138.1	40.85	41.80	-28	10,462	-0.27%	大買/大賣/
2021/04/22	241.2	40.20	91.1	39.21	38.00	150.1	9,884	1.52%	大買/鉅額交易
2021/04/21	224.2	41.05	155	40.91	40.60	69.2	9,433	0.73%	大買/大賣/
2021/04/20	75.9	39.26	92.1	39.18	39.95	-16.1	9,050	-0.18%
2021/04/19	157.5	40.77	240.5	40.66	40.10	-83	8,710	-0.95%	大買/大賣/
2021/04/16	169.3	38.32	125	38.73	39.45	44.3	7,903	0.56%	大買/大賣/
2021/04/15	95.3	34.68	296	34.45	35.90	-200.7	7,040	-2.85%	大賣/鉅額交易
2021/04/14	259.4	32.80	99	33.05	32.65	160.4	6,352	2.53%	大買/鉅額交易
2021/04/13	41	33.35	114.8	33.40	33.10	-73.8	6,203	-1.19%	大賣/
2021/04/12	85	31.92	231	32.16	32.80	-146	5,987	-2.44%	大賣/鉅額交易
2021/04/09	65.1	31.33	19.3	31.47	31.50	45.8	5,789	0.79%
2021/04/08	73	31.44	71.4	31.53	31.45	1.7	5,763	0.03%
2021/04/07	188.2	31.77	125.7	31.83	31.45	62.5	5,728	1.09%	大買/大賣/
2021/04/06	44.1	31.10	143.3	31.16	30.95	-99.2	5,545	-1.79%	大賣/
2021/04/01	37.6	31.11	28.2	31.13	31.20	9.5	5,507	0.17%
2021/03/31	316.1	30.96	403.1	30.67	30.85	-87	5,291	-1.64%	大買/大賣/
2021/03/30	27	29.61	36	29.68	29.70	-9	5,047	-0.18%
2021/03/29	53.3	29.75	85.1	29.78	29.70	-31.7	5,032	-0.63%
2021/03/26	34.1	28.85	22	28.95	28.85	12.1	4,899	0.25%
2021/03/25	4.1	28.99	12	29.11	28.90	-7.9	4,959	-0.16%
2021/03/24	16	29.13	21.1	29.27	29.05	-5.1	5,108	-0.10%
2021/03/23	20	28.96	17	29.03	29.00	3	5,115	0.06%
2021/03/22	22	29.16	18.4	29.17	29.20	3.6	5,117	0.07%
2021/03/19	15.2	28.78	20	28.87	29.10	-4.8	5,107	-0.09%
2021/03/18	10.7	28.52	11	28.79	28.55	-0.3	5,078	-0.01%
2021/03/17	24.2	28.63	16	28.50	28.50	8.2	5,164	0.16%
2021/03/16	1	28.85	32	28.94	28.80	-31	5,284	-0.59%
2021/03/15	2.1	28.66	2	28.60	28.70	0.1	5,431	0.00%
2021/03/12	24	28.93	18	28.92	28.75	6	5,570	0.11%
2021/03/11	12	28.91	10.5	29.05	29.00	1.5	5,683	0.03%
2021/03/10	0	0.00	6.2	28.45	28.50	-6.2	5,756	-0.11%
2021/03/09	2	27.90	10	28.00	28.05	-8	5,996	-0.13%
2021/03/08	19.5	28.03	11	28.23	28.10	8.5	6,033	0.14%
2021/03/05	12	28.46	0	0.00	28.55	12	6,024	0.20%
2021/03/04	2.1	28.81	0	0.00	28.80	2.1	6,133	0.03%
2021/03/03	19.1	29.00	23	29.02	29.30	-3.9	6,148	-0.06%
2021/03/02	105	28.80	0	0.00	28.60	105	6,130	1.71%	大買/鉅額交易
2021/02/26	0.2	28.94	15.1	28.97	29.00	-14.9	6,252	-0.24%
2021/02/25	6.1	29.05	0.3	29.00	29.15	5.8	6,251	0.09%
2021/02/24	75.1	28.81	0	0.00	28.75	75.1	6,335	1.19%
2021/02/23	8	29.29	19.2	29.07	29.05	-11.1	6,537	-0.17%
2021/02/22	10	29.02	240	29.00	29.35	-230	6,546	-3.51%	大賣/鉅額交易
2021/02/19	30.2	28.40	5	28.38	28.30	25.2	6,546	0.38%
2021/02/18	6.1	28.37	12.6	28.49	28.60	-6.5	6,541	-0.10%
2021/02/17	0	0.00	10	28.30	28.55	-10	6,536	-0.15%
2021/02/05	31.2	28.01	21	28.12	28.00	10.2	6,498	0.16%
2021/02/04	7.1	28.40	6	28.16	28.15	1.1	6,480	0.02%
2021/02/03	15	28.30	20	28.40	28.35	-5	6,522	-0.08%
2021/02/02	0	0.00	8	28.24	28.30	-8	6,595	-0.12%
2021/02/01	6	27.99	4	28.09	28.00	2	6,638	0.03%
2021/01/29	47	28.12	56	28.27	28.45	-9	6,598	-0.14%
2021/01/28	1.2	27.88	0	28.10	28.00	1.2	6,538	0.02%
2021/01/27	8.1	28.08	12	28.15	28.20	-3.9	6,506	-0.06%
2021/01/26	5	27.96	218.2	27.92	28.00	-213.2	6,491	-3.28%	大賣/鉅額交易
2021/01/25	1.3	28.13	11	27.95	28.25	-9.7	6,474	-0.15%
2021/01/22	12.1	27.98	26	27.94	27.85	-13.9	6,458	-0.22%
2021/01/21	4	28.26	1	28.05	28.00	3	6,408	0.05%
2021/01/20	34.2	28.76	24	28.51	28.30	10.2	6,375	0.16%
2021/01/19	12.3	29.34	0	0.00	29.15	12.3	6,314	0.19%
2021/01/18	6.2	29.32	2	29.33	29.40	4.2	6,285	0.07%
2021/01/15	7	29.82	0	0.00	29.80	7	6,253	0.11%
2021/01/14	6	30.43	28	30.26	30.10	-22	6,205	-0.35%
2021/01/13	86	29.80	1	29.85	29.75	85	6,175	1.38%
2021/01/12	19	29.50	3	29.40	29.40	16	6,141	0.26%
2021/01/11	15	29.80	21	29.99	30.10	-6	6,098	-0.10%
2021/01/08	18.2	29.92	7	29.94	29.55	11.2	6,060	0.18%
2021/01/07	4	29.95	0	0.00	29.95	4	5,996	0.07%
2021/01/06	23.1	30.40	6	30.81	30.00	17.1	5,955	0.29%
2021/01/05	20.2	30.81	1	30.85	30.85	19.2	5,853	0.33%
2021/01/04	24	31.18	31	31.29	31.40	-7	5,805	-0.12%
2020/12/31	17.2	31.05	18	31.15	30.75	-0.8	5,767	-0.01%
2020/12/30	32	31.15	20	31.21	31.25	12	5,816	0.21%
2020/12/29	15	31.50	20	31.40	31.30	-5	5,781	-0.09%
2020/12/28	22	31.03	21.1	30.98	31.20	0.9	5,705	0.02%
2020/12/25	2	30.73	2	30.75	30.55	0	5,630	0.00%
2020/12/24	2	30.40	11	30.44	30.30	-9	5,600	-0.16%
2020/12/23	21	29.96	35	30.18	30.30	-14	5,603	-0.25%
2020/12/22	50.1	30.61	29	30.26	30.05	21.1	5,630	0.37%
2020/12/21	23.1	30.70	12	30.76	30.70	11.1	5,620	0.20%
2020/12/18	140.4	31.73	145	31.89	31.35	-4.6	5,590	-0.08%	大買/大賣/
2020/12/17	17.1	31.21	10	31.08	31.20	7.1	5,477	0.13%
2020/12/16	177.1	31.02	18.1	31.02	31.25	159	5,463	2.91%	大買/鉅額交易
2020/12/15	90	31.01	9	30.79	30.55	81	5,455	1.49%
2020/12/14	2	31.50	22	31.35	31.45	-20	5,418	-0.37%
2020/12/11	26.4	30.98	4	31.13	30.90	22.4	5,397	0.42%
2020/12/10	63.1	32.05	38	31.67	31.60	25.1	5,361	0.47%
2020/12/09	27.2	32.18	57	32.33	32.45	-29.9	5,222	-0.57%
2020/12/08	67.1	32.38	100.1	31.98	31.80	-33	5,085	-0.65%
2020/12/07	23.2	31.55	46	31.58	31.70	-22.8	5,005	-0.46%
2020/12/04	92	31.69	32	31.47	31.30	60	4,944	1.21%
2020/12/03	90.2	32.10	113	32.23	32.05	-22.8	4,829	-0.47%	大賣/
2020/12/02	47	31.45	30	31.46	31.50	17	4,736	0.36%
2020/12/01	30.1	31.43	33	31.37	31.30	-2.9	4,723	-0.06%
2020/11/30	20.1	31.21	108	31.28	31.30	-87.9	4,715	-1.86%	大賣/
2020/11/27	14	31.17	45.5	31.05	31.00	-31.5	4,718	-0.67%
2020/11/26	14	30.91	19	30.92	30.95	-5	4,708	-0.11%
2020/11/25	36	30.79	56	30.83	30.60	-20	4,826	-0.41%
2020/11/24	151	30.15	29	30.14	30.10	122	4,702	2.59%	大買/鉅額交易
2020/11/23	26	30.51	36.5	30.42	30.25	-10.5	4,833	-0.22%
2020/11/20	32	30.07	232.3	30.41	30.45	-200.3	4,811	-4.16%	大賣/鉅額交易
2020/11/19	24	29.61	17	29.51	29.50	7	4,603	0.15%
2020/11/18	5.3	29.50	30	29.35	29.40	-24.7	4,566	-0.54%
2020/11/17	9.3	28.49	1	28.45	28.55	8.3	4,468	0.19%
2020/11/16	5	28.55	6	28.90	28.55	-1	4,604	-0.02%
2020/11/13	17	28.55	10	28.56	28.60	7	4,612	0.15%
2020/11/12	8	28.81	3	28.83	28.80	5	4,618	0.11%
2020/11/11	8	29.11	6	29.13	29.15	2	4,650	0.04%
2020/11/10	2.1	29.32	16	28.93	29.30	-13.9	4,643	-0.30%
2020/11/09	14.1	28.54	12	28.86	28.60	2.1	4,601	0.04%
2020/11/06	0	0.00	2	28.80	28.80	-2	4,597	-0.04%
2020/11/05	26	29.09	10	28.97	28.95	16	4,625	0.35%
2020/11/04	9.1	28.55	13	28.62	28.65	-3.9	4,656	-0.08%
2020/11/03	0	0.00	2	28.70	28.65	-2	4,771	-0.04%
2020/11/02	0	28.55	1	28.40	28.40	-1	4,922	-0.02%
2020/10/30	4.1	28.62	0	0.00	28.70	4.1	4,970	0.08%
2020/10/29	9	28.50	18	28.60	28.80	-9	5,076	-0.18%
2020/10/28	18	29.13	6	29.05	29.00	12	5,093	0.24%
2020/10/27	30	29.19	48	29.41	29.25	-18	5,119	-0.35%
2020/10/26	1	28.95	0	0.00	28.90	1	5,106	0.02%
2020/10/23	10.1	28.70	10	28.75	28.75	0.1	5,166	0.00%
2020/10/22	2.1	28.70	0	0.00	28.70	2.1	5,302	0.04%
2020/10/21	10	29.00	10	28.80	28.75	0	5,398	0.00%
2020/10/20	15	28.80	0	0.00	28.70	15	5,507	0.27%
2020/10/19	3	28.65	10	28.80	28.80	-7	5,572	-0.13%
2020/10/16	33.2	28.82	22	28.80	28.60	11.2	5,630	0.20%
2020/10/15	13	29.07	11	29.15	29.00	2	5,689	0.04%
2020/10/14	0	0.00	10	29.30	29.45	-10	5,784	-0.17%
2020/10/13	10.1	29.15	0.4	29.30	29.15	9.7	5,862	0.17%
2020/10/12	19	29.26	20	29.25	29.20	-1	5,949	-0.02%
2020/10/08	25.1	29.47	10	29.35	29.20	15.1	6,003	0.25%
2020/10/07	21	29.60	27	29.64	29.50	-6	6,051	-0.10%
2020/10/06	34	29.19	28	29.15	29.00	6	6,028	0.10%
2020/10/05	0.1	29.10	4	28.90	28.90	-4	6,176	-0.06%
2020/09/30	6	28.58	0	0.00	28.60	6	6,314	0.10%
2020/09/29	1	28.80	24	28.58	28.60	-23	6,436	-0.36%
2020/09/28	1	28.55	9	28.52	28.45	-8	6,627	-0.12%
2020/09/25	35	28.08	19	28.09	28.35	16	6,782	0.24%
2020/09/24	35	28.62	1	28.55	28.35	34	6,839	0.50%
2020/09/23	14.5	29.36	0	0.00	29.30	14.5	6,911	0.21%
2020/09/22	14.2	29.71	0	0.00	29.60	14.2	7,288	0.20%
2020/09/21	3	30.32	3	30.42	30.15	0	7,600	0.00%
2020/09/18	0.1	30.30	1	30.25	30.10	-0.9	7,613	-0.01%
2020/09/17	11	30.40	7	30.62	30.25	4	7,653	0.05%
2020/09/16	6	30.61	1	30.65	30.50	5	7,675	0.07%
2020/09/15	60	30.83	61	31.12	30.70	-1	7,687	-0.01%
2020/09/14	6.1	30.48	6	30.34	30.45	0.1	7,913	0.00%
2020/09/11	6	30.58	25	30.19	30.25	-19	8,004	-0.24%
2020/09/10	54	30.83	12	31.13	30.55	42	8,207	0.51%
2020/09/09	6	30.88	57	30.98	31.00	-51	8,241	-0.62%
2020/09/08	6	30.70	15	30.72	30.45	-9	8,310	-0.11%
2020/09/07	21	31.29	64	31.50	31.00	-43	8,379	-0.51%
2020/09/04	8	30.44	0	0.00	30.60	8	8,293	0.10%
2020/09/03	55	30.55	8	30.66	30.55	47	8,287	0.57%
2020/09/02	12.1	30.97	26	30.89	30.80	-13.9	8,260	-0.17%
2020/09/01	9.1	30.26	15	30.46	30.45	-5.9	8,207	-0.07%
2020/08/31	25	30.84	59	30.51	30.10	-34	8,182	-0.42%
2020/08/28	7	29.84	16	29.84	30.00	-9	8,058	-0.11%
2020/08/27	66	30.23	22	30.09	29.80	44	8,063	0.55%
2020/08/26	33	29.09	11	29.56	30.05	22	7,941	0.28%
2020/08/25	0	0.00	35	29.45	28.95	-35	7,929	-0.44%
2020/08/24	3	28.65	4	28.90	28.90	-1	7,983	-0.01%
2020/08/21	8	28.81	20	28.45	28.80	-12	8,070	-0.15%
2020/08/20	24	28.11	11	28.71	28.10	13	8,171	0.16%
2020/08/19	1	29.70	0	0.00	29.40	1	8,176	0.01%
2020/08/18	30	29.92	31	29.75	29.75	-1	8,281	-0.01%
2020/08/17	1	30.35	1	30.25	30.20	0	8,289	0.00%
2020/08/14	0	0.00	8.1	29.65	30.00	-8.1	8,261	-0.10%
2020/08/13	11	29.66	13	29.54	29.45	-2	8,271	-0.02%
2020/08/12	6	29.85	5	29.80	29.75	1	8,262	0.01%
2020/08/11	12.1	30.45	11	30.15	30.15	1.1	8,251	0.01%
2020/08/10	24	30.70	2	30.50	30.45	22	8,272	0.27%
2020/08/07	7	30.10	20	30.16	30.10	-13	8,296	-0.16%
2020/08/06	18.1	31.25	25	31.23	31.05	-6.9	8,239	-0.08%
2020/08/05	17	30.39	15	30.42	30.25	2	8,120	0.02%
2020/08/04	12	30.19	12	30.58	30.35	0	8,116	0.00%
2020/08/03	9	29.99	8	29.93	29.85	1	8,021	0.01%
2020/07/31	3	29.75	6	30.06	29.90	-3	8,109	-0.04%
2020/07/30	23	29.99	32	30.06	29.90	-9	8,131	-0.11%
2020/07/29	0	0.00	1	29.50	29.50	-1	8,105	-0.01%
2020/07/28	11	29.34	2	29.20	28.95	9	8,104	0.11%
2020/07/27	12	30.41	6	30.17	30.05	6	8,020	0.07%
2020/07/24	84	31.36	25	30.82	30.75	59	7,968	0.74%
2020/07/23	47	31.07	0	0.00	30.90	47	7,898	0.60%
2020/07/22	18	31.53	13	31.29	31.25	5	7,899	0.06%
2020/07/21	3	31.38	6	31.33	31.20	-3	7,864	-0.04%
2020/07/20	12	31.43	8	31.54	31.50	4	7,808	0.05%
2020/07/17	8	30.59	5	31.00	31.00	3	7,761	0.04%
2020/07/16	22	31.34	14	31.19	31.15	8	7,761	0.10%
2020/07/15	25	30.93	6	30.78	30.70	19	7,708	0.25%
2020/07/14	19	30.96	13	31.08	31.00	6	7,806	0.08%
2020/07/13	3	31.75	3	31.83	31.80	0	7,782	0.00%
2020/07/10	11	31.90	10	31.48	31.30	1	7,843	0.01%
2020/07/09	26	33.51	19	32.98	32.90	7	7,741	0.09%
2020/07/08	22	33.58	50	33.47	33.45	-28	7,696	-0.36%
2020/07/07	72	33.35	61	33.45	32.95	11	7,652	0.14%
2020/07/06	24	33.10	28	33.15	33.10	-4	7,565	-0.05%
2020/07/03	82	32.55	57	32.36	32.40	25	7,551	0.33%
2020/07/02	69	32.46	25	32.57	32.50	44	7,536	0.58%
2020/07/01	106	33.26	69	32.72	32.35	37	7,466	0.50%	大買/
2020/06/30	48	32.13	55	32.80	33.15	-7	7,086	-0.10%
2020/06/29	10	30.32	8	30.38	30.15	2	6,816	0.03%
2020/06/24	21	30.65	17	30.55	30.50	4	6,829	0.06%
2020/06/23	6	30.71	19.1	30.64	30.60	-13.1	6,858	-0.19%
2020/06/22	17	30.54	14	30.63	30.50	3	6,869	0.04%
2020/06/19	20	30.72	5	30.95	30.30	15	6,947	0.22%
2020/06/18	68	30.85	39	30.84	30.80	29	6,746	0.43%
2020/06/17	87	30.90	25	30.92	30.75	62	6,739	0.92%
2020/06/16	6	29.95	9	30.09	30.00	-3	6,809	-0.04%
2020/06/15	7.6	29.61	23	29.94	29.70	-15.5	7,172	-0.22%
2020/06/12	24	28.82	8	28.75	29.15	16	7,177	0.22%
2020/06/11	44	30.16	9	30.35	29.85	35	7,204	0.49%
2020/06/10	7	30.17	11	29.96	30.05	-4	7,285	-0.05%
2020/06/09	6	30.28	10	30.20	30.15	-4	7,462	-0.05%
2020/06/08	6	30.52	1	30.35	30.45	5	7,598	0.07%
2020/06/05	11	29.98	14	30.11	30.15	-3	7,587	-0.04%
2020/06/04	13	30.31	8	30.45	30.20	5	7,633	0.07%
2020/06/03	17	30.14	18	30.20	30.15	-1	7,707	-0.01%
2020/06/02	4	30.00	3	30.05	30.00	1	7,759	0.01%
2020/06/01	10	30.32	17	30.49	30.55	-7	7,836	-0.09%
2020/05/29	71	30.24	29	30.06	30.50	42	7,867	0.53%
2020/05/28	30	30.11	17	29.96	29.60	13	8,077	0.16%
2020/05/27	22	30.79	31	30.68	30.70	-9	8,086	-0.11%
2020/05/26	18	30.16	43	30.08	30.00	-25	8,123	-0.31%
2020/05/25	8	29.25	80	29.15	29.50	-72	8,136	-0.88%
2020/05/22	0	0.00	15	28.29	28.10	-15	8,028	-0.19%
2020/05/21	16	28.86	13	28.82	28.80	3	8,024	0.04%
2020/05/20	5	29.00	1	28.85	28.70	4	8,128	0.05%
2020/05/19	0	0.00	97	28.40	28.65	-97	8,101	-1.20%
2020/05/18	35	27.85	46	27.96	27.95	-11	8,078	-0.14%
2020/05/15	2	28.40	13	28.70	28.30	-11	8,076	-0.14%
2020/05/14	77	28.65	15	28.65	28.20	62	8,040	0.77%
2020/05/13	19	29.26	13	29.24	29.15	6	7,992	0.08%
2020/05/12	0	0.00	3	29.00	29.10	-3	7,979	-0.04%
2020/05/11	12	28.77	3	28.77	28.90	9	7,968	0.11%
2020/05/08	22	28.93	13	28.93	28.90	9	7,937	0.11%
2020/05/07	10	28.91	2	28.95	29.10	8	7,925	0.10%
2020/05/06	0	0.00	10	29.75	29.70	-10	7,842	-0.13%
2020/05/05	17	29.69	19	29.53	29.40	-2	7,803	-0.03%
2020/05/04	22	29.31	10	29.30	29.25	12	7,814	0.15%
2020/04/30	3	30.10	20	30.03	30.00	-17	7,805	-0.22%
2020/04/29	1	29.85	0	0.00	29.85	1	7,858	0.01%
2020/04/28	14	30.34	17	29.94	29.95	-3	7,869	-0.04%
2020/04/27	15	29.69	24	29.75	30.00	-9	7,955	-0.11%
2020/04/24	1	29.20	0	0.00	29.15	1	7,894	0.01%
2020/04/23	3	28.65	12	28.94	28.80	-9	7,896	-0.11%
2020/04/22	33	28.72	13	28.73	28.60	20	7,870	0.25%
2020/04/21	61	29.30	32	29.35	28.80	29	7,852	0.37%
2020/04/20	24	29.85	6	29.98	30.05	18	7,769	0.23%
2020/04/17	41	30.36	11	30.44	30.05	30	7,769	0.39%
2020/04/16	2	31.23	8	31.36	31.20	-6	7,613	-0.08%
2020/04/15	55	31.34	35	31.44	31.20	20	7,598	0.26%
2020/04/14	10	30.65	10	30.70	30.60	0	7,525	0.00%
2020/04/13	30	30.38	40	30.56	30.60	-10	7,578	-0.13%
2020/04/10	10	30.29	43	30.36	30.40	-33	7,528	-0.44%
2020/04/09	48	30.16	5	30.56	29.70	43	7,544	0.57%
2020/04/08	26	29.98	66	30.25	30.35	-40	7,478	-0.53%
2020/04/07	7	29.09	4	29.08	29.25	3	7,348	0.04%
2020/04/06	12	29.08	12	29.35	29.35	0	7,284	0.00%
2020/04/01	2	28.83	42	28.64	28.90	-40	7,353	-0.54%
2020/03/31	20	28.85	53	28.97	28.40	-33	7,422	-0.44%
2020/03/30	43	28.05	93	28.20	28.30	-50	7,425	-0.67%
2020/03/27	14	28.33	20	29.22	27.95	-6	7,509	-0.08%
2020/03/26	9	28.57	59	28.59	28.85	-50	7,909	-0.63%
2020/03/25	44	29.01	10	29.14	28.90	34	8,151	0.42%
2020/03/24	14	28.48	12	28.58	28.40	2	8,194	0.02%
2020/03/23	29	27.86	50	26.98	27.70	-21	8,536	-0.25%
2020/03/20	89	29.93	21	29.92	29.45	68	8,940	0.76%
2020/03/19	73	27.58	86	27.95	28.40	-13	9,253	-0.14%
2020/03/18	38	27.53	31	28.48	26.95	7	8,872	0.08%
2020/03/17	10	26.49	23	26.74	26.95	-13	9,000	-0.14%
2020/03/16	76	27.75	9	27.89	27.00	67	8,874	0.76%
2020/03/13	112	28.99	8	29.73	29.75	104	8,709	1.19%	大買/鉅額交易
2020/03/12	135	32.36	5	32.50	32.10	130	8,506	1.53%	大買/鉅額交易
2020/03/11	27	34.86	1	35.30	34.85	26	8,348	0.31%
2020/03/10	8	34.86	6	35.43	35.80	2	8,328	0.02%
2020/03/09	146	36.31	8	36.06	35.60	138	8,248	1.67%	大買/鉅額交易
2020/03/06	11	37.28	16	37.53	37.55	-5	8,123	-0.06%
2020/03/05	31	37.59	41	37.39	36.90	-10	8,060	-0.12%
2020/03/04	9	37.42	15	37.65	37.65	-6	7,951	-0.08%
2020/03/03	78	37.51	59	37.70	37.45	19	7,867	0.24%
2020/03/02	18	35.80	103.2	35.74	36.40	-85.2	7,673	-1.11%	大賣/
2020/02/27	38	35.77	17	35.56	35.00	21	7,547	0.28%
2020/02/26	36	36.58	59	36.49	36.50	-23	7,373	-0.31%
2020/02/25	63	34.80	0	0.00	34.90	63	7,202	0.87%
2020/02/24	6	34.90	0	0.00	34.90	6	7,183	0.08%
2020/02/21	4	35.80	13	35.69	35.45	-9	7,171	-0.13%
2020/02/20	15	35.29	41	35.10	35.30	-26	7,060	-0.37%
2020/02/19	0	0.00	1	34.70	34.70	-1	7,049	-0.01%
2020/02/18	34.4	34.89	11	34.73	34.75	23.4	7,057	0.33%
2020/02/17	4	34.29	0	0.00	34.60	4	7,086	0.06%
2020/02/13	14	34.47	0	0.00	34.15	14	7,087	0.20%
2020/02/12	10	34.25	5	34.15	34.15	5	7,121	0.07%
2020/02/11	2	33.68	11	33.85	34.00	-9	7,123	-0.13%
2020/02/10	6	33.14	20	32.78	33.05	-14	7,237	-0.19%
2020/02/07	11	33.35	10	33.60	33.35	1	7,243	0.01%
2020/02/06	5	33.80	6	34.15	34.20	-1	7,237	-0.01%
2020/02/05	3	33.75	0	0.00	33.60	3	7,244	0.04%
2020/02/04	2	33.20	9	33.40	33.50	-7	7,220	-0.10%
2020/02/03	45	31.68	10	32.60	33.00	35	7,249	0.48%
2020/01/31	11.5	34.29	28	34.53	34.25	-16.5	7,189	-0.23%
2020/01/30	25	34.84	47	35.06	34.20	-22	7,193	-0.31%
2020/01/20	0	0.00	1	37.75	37.55	-1	7,143	-0.01%
2020/01/17	0	0.00	3	37.95	37.80	-3	7,229	-0.04%
2020/01/16	7	37.45	8	37.50	37.70	-1	7,309	-0.01%
2020/01/15	10	37.54	5	38.04	37.35	5	7,445	0.07%
2020/01/14	0	0.00	2	37.35	37.80	-2	7,433	-0.03%
2020/01/13	2	37.28	12.5	37.29	37.50	-10.5	7,430	-0.14%
2020/01/10	6.4	36.60	3	36.60	36.65	3.4	7,450	0.05%
2020/01/09	4	36.64	0	0.00	36.95	4	7,461	0.05%
2020/01/08	20.4	36.52	6	36.26	36.15	14.4	7,466	0.19%
2020/01/07	6	37.47	53	37.17	37.00	-47	7,476	-0.63%
2020/01/06	4	38.31	25	38.32	38.20	-21	7,443	-0.28%
2020/01/03	42	38.24	4	38.31	38.15	38	7,509	0.51%
2020/01/02	10.3	38.50	2	38.48	38.35	8.3	7,550	0.11%
2019/12/31	22	38.59	22	38.40	38.45	0	7,597	0.00%
2019/12/30	11.2	38.50	7	38.37	38.35	4.2	7,685	0.05%
2019/12/27	80	38.55	9	38.60	38.50	71	7,650	0.93%
2019/12/26	19.3	38.45	14	38.44	38.40	5.3	7,510	0.07%
2019/12/25	16	39.28	91	39.23	38.90	-75	7,446	-1.01%
2019/12/24	40.3	39.09	12	38.96	38.75	28.3	7,452	0.38%
2019/12/23	61	39.79	90	39.94	39.20	-29	7,343	-0.39%
2019/12/20	47	38.91	70	39.03	39.00	-23	6,899	-0.33%
2019/12/19	11	38.24	15	38.47	38.50	-4	6,622	-0.06%
2019/12/18	59	39.13	51	38.59	38.10	8	6,490	0.12%
2019/12/17	51	38.37	31	38.35	38.00	20	6,134	0.33%
2019/12/16	61	37.65	137.5	38.43	39.10	-76.5	5,802	-1.32%	大賣/
2019/12/13	13.3	36.07	6	35.58	35.55	7.3	5,577	0.13%
2019/12/12	45	36.61	14	36.88	36.40	31	5,540	0.56%
2019/12/11	10	35.77	4	35.80	35.70	6	5,287	0.11%
2019/12/10	0	0.00	1	35.50	35.45	-1	5,328	-0.02%
2019/12/09	4	35.10	3	35.10	35.10	1	5,418	0.02%
2019/12/06	5	35.84	6	35.60	35.50	-1	5,434	-0.02%
2019/12/05	2	35.50	40	35.54	35.85	-38	5,489	-0.69%
2019/12/04	2	35.15	0	0.00	35.15	2	5,506	0.04%
2019/12/03	3	35.10	2	35.15	35.45	1	5,542	0.02%
2019/12/02	4	35.34	0	0.00	35.40	4	5,569	0.07%
2019/11/29	2	35.05	0	0.00	35.05	2	5,542	0.04%
2019/11/28	13	35.40	1	35.50	35.35	12	5,538	0.22%
2019/11/27	49	35.90	20	35.92	35.90	29	5,556	0.52%
2019/11/26	3	35.20	0	0.00	35.20	3	5,461	0.05%
2019/11/25	2	35.20	2	35.10	35.00	0	5,473	0.00%
2019/11/22	0	0.00	1	34.95	34.85	-1	5,519	-0.02%
2019/11/21	8	34.74	0	0.00	34.75	8	5,528	0.14%
2019/11/20	6	34.70	2	34.75	34.75	4	5,526	0.07%
2019/11/19	4	35.05	0	0.00	35.10	4	5,512	0.07%
2019/11/18	0	0.00	9	35.20	35.50	-9	5,514	-0.16%
2019/11/15	1	35.05	2	34.98	34.85	-1	5,509	-0.02%
2019/11/14	7	34.26	0	0.00	34.35	7	5,518	0.13%
2019/11/13	5	35.00	0	0.00	34.95	5	5,520	0.09%
2019/11/12	0	0.00	15	35.00	35.05	-15	5,576	-0.27%
2019/11/11	10	34.92	5	34.75	34.65	5	5,626	0.09%
2019/11/07	59.3	35.78	26	35.84	36.10	33.3	5,692	0.58%
2019/11/06	36.5	37.09	1	36.95	36.90	35.5	5,686	0.62%
2019/11/05	2	37.75	7	37.66	37.50	-5	5,984	-0.08%
2019/11/04	3	37.25	17	37.31	37.30	-14	6,019	-0.23%
2019/11/01	0	0.00	2	37.13	37.30	-2	6,039	-0.03%
2019/10/31	11.5	37.03	18	37.09	36.80	-6.5	6,132	-0.11%
2019/10/30	0	0.00	1	37.75	37.50	-1	6,142	-0.02%
2019/10/29	5.5	37.79	9	37.87	37.50	-3.5	6,135	-0.06%
2019/10/28	4.5	38.06	11	38.36	37.90	-6.5	6,209	-0.10%
2019/10/25	6	38.96	0	0.00	38.75	6	6,201	0.10%
2019/10/24	9	38.99	7	39.11	39.25	2	6,162	0.03%
2019/10/23	87	38.56	82	38.96	38.50	5	6,182	0.08%
2019/10/22	0	0.00	20	38.15	38.00	-20	6,083	-0.33%
2019/10/21	2	38.20	5	38.03	38.10	-3	6,093	-0.05%
2019/10/18	1	38.30	15	38.10	37.90	-14	6,115	-0.23%
2019/10/17	3	37.73	5	38.05	38.10	-2	6,146	-0.03%
2019/10/16	1	37.90	4	37.78	37.50	-3	6,336	-0.05%
2019/10/15	14	38.28	11	38.09	37.95	3	6,533	0.05%
2019/10/14	18	38.25	7	38.42	38.25	11	6,572	0.17%
2019/10/09	2	38.40	0	0.00	37.70	2	6,532	0.03%
2019/10/08	3	38.03	38	37.76	38.25	-35	6,479	-0.54%
2019/10/07	1	37.90	6.3	37.59	37.50	-5.3	6,469	-0.08%
2019/10/04	43	36.98	35	37.42	36.85	8	6,431	0.12%
2019/10/03	0.5	36.50	0	0.00	36.45	0.5	6,430	0.01%
2019/10/02	0.3	36.20	0	0.00	36.05	0.3	6,775	0.00%
2019/10/01	4.3	36.03	11	36.03	36.15	-6.8	6,792	-0.10%
2019/09/27	38	35.92	20	36.05	35.50	18	6,765	0.27%
2019/09/26	16	36.83	2	36.70	36.70	14	6,700	0.21%
2019/09/25	11.3	36.95	8	36.97	36.65	3.3	6,722	0.05%
2019/09/24	2	38.00	9	37.72	37.60	-7	6,712	-0.10%
2019/09/23	26	37.91	6	37.94	37.65	20	6,702	0.30%
2019/09/20	5.5	37.53	19	37.75	37.70	-13.5	6,702	-0.20%
2019/09/19	17.5	37.97	39	37.82	37.50	-21.5	6,640	-0.32%
2019/09/18	94	38.68	99	38.85	38.55	-5	6,601	-0.08%
2019/09/17	15	37.21	44.5	37.27	36.65	-29.5	6,243	-0.47%
2019/09/16	11	36.74	9	36.86	37.10	2	6,305	0.03%
2019/09/12	6	37.02	37	37.05	37.05	-31	6,354	-0.49%
2019/09/11	6.5	36.88	78	36.99	37.25	-71.5	6,393	-1.12%
2019/09/10	11	36.46	51.1	36.50	35.85	-40.1	6,314	-0.63%
2019/09/09	39	36.64	53	36.80	36.75	-14	6,308	-0.22%
2019/09/06	3	35.92	16	36.19	36.20	-13	6,293	-0.21%
2019/09/05	5	35.57	2	35.50	35.50	3	6,436	0.05%
2019/09/04	2	35.05	6	35.04	35.25	-4	6,445	-0.06%
2019/09/03	1	34.85	0	0.00	34.75	1	6,550	0.02%
2019/09/02	3	34.55	1	34.75	34.90	2	6,591	0.03%
2019/08/30	3	35.10	3	34.75	34.75	0	6,617	0.00%
2019/08/29	3	34.75	1	34.60	34.60	2	6,662	0.03%
2019/08/28	4	34.83	2	34.75	34.75	2	6,702	0.03%
2019/08/27	6	34.50	4	34.85	34.40	2	6,781	0.03%
2019/08/26	3	33.50	1	33.65	33.85	2	6,789	0.03%
2019/08/23	1	34.30	6	34.33	34.10	-5	6,811	-0.07%
2019/08/22	3	34.33	3	34.03	34.05	0	6,845	0.00%
2019/08/21	1	34.00	1	34.05	33.95	0	6,878	0.00%
2019/08/20	2	34.20	4	33.80	33.75	-2	6,914	-0.03%
2019/08/19	6	33.96	46	33.95	33.95	-40	6,963	-0.57%
2019/08/16	26	34.07	5	34.00	34.20	21	6,984	0.30%
2019/08/15	51	33.75	0	0.00	33.70	51	7,001	0.73%
2019/08/13	22	32.68	1	32.65	32.65	21	7,071	0.30%
2019/08/12	11	32.82	6	32.93	33.25	5	7,124	0.07%
2019/08/08	47	32.95	67	32.77	32.85	-20	7,143	-0.28%
2019/08/07	174	32.77	94	32.97	33.00	80	7,184	1.11%	大買/
2019/08/06	21	35.61	2	35.88	35.85	19	7,017	0.27%
2019/08/05	10	36.68	3.1	36.69	36.40	6.9	7,074	0.10%
2019/08/02	8	37.04	6	36.83	36.80	2	7,279	0.03%
2019/08/01	2	38.23	0	0.00	37.95	2	7,349	0.03%
2019/07/30	16	39.54	4	39.63	38.75	12	7,993	0.15%
2019/07/29	5	40.48	2	40.73	40.10	3	7,996	0.04%
2019/07/26	5	40.24	36	40.21	40.25	-31	8,005	-0.39%
2019/07/25	2	39.90	3	40.18	40.25	-1	8,165	-0.01%
2019/07/24	8	39.67	34	39.57	39.35	-26	8,097	-0.32%
2019/07/22	2	39.40	1	39.25	39.25	1	8,204	0.01%
2019/07/19	67	39.37	21	39.15	39.15	46	8,258	0.56%
2019/07/18	16	39.84	24	40.74	39.55	-8	8,268	-0.10%
2019/07/17	16	39.83	15	39.87	40.55	1	8,135	0.01%
2019/07/16	5	39.53	19	39.50	39.40	-14	8,035	-0.17%
2019/07/15	2	38.80	12	39.03	38.95	-10	8,111	-0.12%
2019/07/12	11	39.07	8	39.13	38.90	3	8,342	0.04%
2019/07/11	8	39.32	11	39.21	39.20	-3	8,562	-0.04%
2019/07/10	31	38.58	5	38.75	38.65	26	8,614	0.30%
2019/07/09	29	38.53	8	38.88	38.65	21	8,828	0.24%
2019/07/08	48	39.36	109	39.43	39.00	-61	9,049	-0.67%	大賣/
2019/07/05	1	37.25	11.9	37.24	37.50	-10.9	9,086	-0.12%
2019/07/04	1	37.35	11	37.19	37.10	-10	10,207	-0.10%
2019/07/03	1	37.40	10	37.00	37.00	-9	10,571	-0.09%
2019/07/02	16.5	37.25	10	37.45	37.35	6.5	10,901	0.06%
2019/07/01	6	37.06	2	37.00	36.85	4	11,031	0.04%
2019/06/28	2	36.68	1	36.65	36.55	1	11,361	0.01%
2019/06/27	5.5	36.97	14	36.98	36.70	-8.5	11,501	-0.07%
2019/06/26	7.5	36.65	4	36.65	36.80	3.5	11,707	0.03%
2019/06/25	20	37.47	10	37.38	36.75	10	11,834	0.08%
2019/06/24	15	37.16	6	37.37	37.40	9	11,963	0.08%
2019/06/21	6	37.39	16	37.32	37.20	-10	12,065	-0.08%
2019/06/20	19.5	37.22	4	37.13	37.10	15.5	12,189	0.13%
2019/06/19	12	36.95	14	36.91	37.05	-2	12,635	-0.02%
2019/06/18	7	36.61	6	36.11	36.10	1	12,760	0.01%
2019/06/17	5	36.92	14	36.89	36.50	-9	13,098	-0.07%
2019/06/14	6	36.98	8	36.93	36.90	-2	13,916	-0.01%
2019/06/13	49	36.80	83	37.17	36.80	-34	14,624	-0.23%
2019/06/12	7	36.19	7	36.14	36.25	0	14,754	0.00%
2019/06/11	10	35.98	10	36.22	36.00	0	14,900	0.00%
2019/06/10	30.5	35.39	8	35.45	35.50	22.5	14,813	0.15%
2019/06/06	19	34.94	3	35.00	34.95	16	14,843	0.11%
2019/06/05	13	35.01	3	35.10	34.85	10	14,952	0.07%
2019/06/04	1	35.15	1	35.15	35.15	0	14,982	0.00%
2019/06/03	3.5	35.24	2	35.25	35.10	1.5	15,244	0.01%
2019/05/31	12	36.49	1	36.50	36.10	11	15,195	0.07%
2019/05/30	1	36.15	14	36.10	36.25	-13	15,280	-0.09%
2019/05/29	21	35.77	4	35.78	35.70	17	15,399	0.11%
2019/05/28	6.3	36.13	6.6	36.21	36.05	-0.3	15,485	0.00%
2019/05/27	31	36.36	11	36.19	35.80	20	15,658	0.13%
2019/05/24	2	36.00	1	36.15	36.15	1	16,081	0.01%
2019/05/23	3.2	35.58	34	35.50	35.65	-30.8	16,183	-0.19%
2019/05/22	2.1	36.78	2	36.00	36.10	0.1	16,253	0.00%
2019/05/21	44	36.10	26	35.64	36.65	18	16,356	0.11%
2019/05/20	28.1	34.71	20	34.60	34.55	8.1	16,304	0.05%
2019/05/17	29.2	34.60	28	35.64	34.55	1.2	16,364	0.01%
2019/05/16	25	35.66	3	36.17	35.50	22	16,401	0.13%
2019/05/15	39.1	36.66	28	36.54	36.70	11.1	16,463	0.07%
2019/05/14	59.2	35.36	96	34.76	35.65	-36.8	16,506	-0.22%
2019/05/13	34.1	35.47	24	35.69	35.40	10.1	16,473	0.06%
2019/05/10	64.5	36.69	44	36.20	36.45	20.5	16,462	0.12%
2019/05/09	47	37.44	41	37.50	37.20	6	16,372	0.04%
2019/05/08	39.3	38.01	60	37.70	37.50	-20.7	16,549	-0.13%
2019/05/07	55	39.29	57	39.29	39.20	-2	16,842	-0.01%
2019/05/06	40	42.10	10	41.55	41.50	30	16,539	0.18%
2019/05/03	30	42.80	7	42.79	42.90	23	16,507	0.14%
2019/05/02	35	42.95	35	42.87	43.05	0	16,608	0.00%
2019/04/30	22	41.37	12	41.33	41.80	10	16,598	0.06%
2019/04/29	23	41.38	37	41.48	41.20	-14	16,873	-0.08%
2019/04/26	31	41.44	22	41.26	41.20	9	16,896	0.05%
2019/04/25	44	42.04	3	41.97	42.00	41	17,209	0.24%
2019/04/24	7	42.72	14	42.80	42.45	-7	17,234	-0.04%
2019/04/23	23	42.60	13	42.55	42.60	10	17,276	0.06%
2019/04/22	32	43.30	33	43.32	43.15	-1	17,522	-0.01%
2019/04/19	19	42.87	19	42.75	42.70	0	17,712	0.00%
2019/04/18	113.5	43.73	22	44.02	42.15	91.5	17,796	0.51%	大買/
2019/04/17	65	45.40	8	45.13	44.30	57	17,877	0.32%
2019/04/16	14	43.95	99	44.02	44.50	-85	17,684	-0.48%
2019/04/15	65	43.75	39	43.88	43.90	26	17,630	0.15%
2019/04/12	52	43.78	52	43.93	43.75	0	17,456	0.00%
2019/04/11	79	43.47	61	43.44	43.00	18	17,228	0.10%
2019/04/10	242	44.29	250.1	44.47	44.25	-8.1	16,912	-0.05%	大買/大賣/
2019/04/09	12	41.25	64.1	41.84	42.00	-52.1	15,995	-0.33%
2019/04/08	42	41.26	38	41.80	40.90	4	15,740	0.03%
2019/04/03	22	40.43	6	40.55	40.45	16	15,536	0.10%
2019/04/02	66	41.03	58.3	41.29	40.80	7.8	15,407	0.05%
2019/04/01	35	40.20	33	40.26	40.15	2	15,066	0.01%
2019/03/29	75	39.97	60	40.08	39.95	15	14,931	0.10%
2019/03/28	39.2	39.90	25	39.71	39.55	14.2	14,844	0.10%
2019/03/27	34	39.88	37.4	39.94	39.85	-3.3	14,968	-0.02%
2019/03/26	7	39.30	11	39.30	39.20	-4	14,863	-0.03%
2019/03/25	66.4	39.39	38	39.02	38.85	28.4	14,975	0.19%
2019/03/22	52	41.08	96	40.93	40.60	-44	14,881	-0.30%
2019/03/21	57	40.29	43	40.15	40.10	14	14,527	0.10%
2019/03/20	17	40.28	16	40.41	40.35	1	14,483	0.01%
2019/03/19	151	41.21	125	41.06	39.55	26	14,288	0.18%	大買/大賣/
2019/03/18	35	38.84	164	40.20	41.15	-129	13,620	-0.95%	大賣/鉅額交易
2019/03/15	42	37.46	47	37.73	37.45	-5	13,140	-0.04%
2019/03/14	8	36.88	18.2	36.77	36.80	-10.2	12,936	-0.08%
2019/03/13	8	36.19	13	36.54	36.20	-5	13,061	-0.04%
2019/03/12	15	36.08	5	36.43	36.00	10	13,193	0.08%
2019/03/11	24	36.56	23	36.54	36.25	1	13,291	0.01%
2019/03/08	27	35.50	8.1	35.54	36.00	18.9	13,536	0.14%
2019/03/07	88	35.80	24	35.79	35.60	64	14,841	0.43%
2019/03/06	18	37.45	10	37.30	37.25	8	15,111	0.05%
2019/03/05	30	38.05	20	37.57	37.50	10	15,338	0.07%
2019/03/04	7	37.83	37	37.68	37.90	-30	15,348	-0.20%
2019/02/27	40	36.91	13	37.20	36.80	27	15,395	0.18%
2019/02/26	43	37.93	16	37.86	37.45	27	15,447	0.17%
2019/02/25	42	38.33	42	38.19	38.00	0	15,655	0.00%
2019/02/22	28	37.05	38	37.11	37.10	-10	15,441	-0.06%
2019/02/21	48.1	36.65	15	36.66	36.55	33.1	15,576	0.21%
2019/02/20	12	37.15	45	37.40	37.00	-33	15,698	-0.21%
2019/02/19	39	36.37	26	36.38	36.55	13	15,945	0.08%
2019/02/18	48	35.85	24	35.76	35.90	24	16,167	0.15%
2019/02/15	58	35.41	26	35.80	35.35	32	16,495	0.19%
2019/02/14	18	36.52	5	36.87	36.50	13	17,457	0.07%
2019/02/13	41	36.28	20	36.78	36.20	21	17,620	0.12%
2019/02/12	13	37.14	21	37.49	37.10	-8	17,598	-0.05%
2019/02/11	15	36.71	53	36.71	36.80	-38	17,833	-0.21%
2019/01/30	17	36.92	11	36.85	36.55	6	17,875	0.03%
2019/01/29	135	36.97	102	36.95	37.00	33	17,804	0.19%	大買/大賣/
2019/01/28	57	37.02	156	36.89	37.95	-99	17,508	-0.57%	大賣/
2019/01/25	19	34.88	9	34.97	34.80	10	17,053	0.06%
2019/01/24	5	34.62	14	34.50	34.45	-9	17,031	-0.05%
2019/01/23	16	34.59	21	34.53	34.50	-5	17,032	-0.03%
2019/01/22	16	34.28	17	33.97	34.00	-1	16,931	-0.01%
2019/01/21	11	34.42	14	34.07	34.10	-3	16,789	-0.02%
2019/01/18	7	33.01	9	32.91	32.95	-2	16,517	-0.01%
2019/01/17	42	32.74	28	32.71	32.85	14	16,516	0.08%
2019/01/16	2	34.25	6	34.10	34.05	-4	16,348	-0.02%
2019/01/15	16	33.87	7	33.76	33.80	9	16,294	0.06%
2019/01/14	49	33.98	28	34.16	33.60	21	16,235	0.13%
2019/01/11	45	34.16	6	34.02	33.60	39	15,993	0.24%
2019/01/10	83	34.69	75	34.76	34.60	8	15,728	0.05%
2019/01/09	100	36.13	8	36.32	35.35	92	15,538	0.59%
2019/01/08	30	37.04	19	37.27	37.00	11	15,237	0.07%
2019/01/07	58	36.91	19	37.11	36.70	39	15,272	0.26%
2019/01/04	22	35.72	24	35.64	36.50	-2	15,269	-0.01%
2019/01/03	45	36.49	84	36.57	36.10	-39	15,382	-0.25%
2019/01/02	22	35.70	39	35.66	36.10	-17	15,459	-0.11%
2018/12/28	94	35.35	47	35.29	35.35	47	15,655	0.30%
2018/12/27	30	36.76	27	36.62	36.50	3	15,552	0.02%
2018/12/26	14	37.34	16	37.29	36.20	-2	15,523	-0.01%
2018/12/25	16	36.04	17	35.77	36.05	-1	15,419	-0.01%
2018/12/24	11	36.49	11	36.12	36.60	0	15,423	0.00%
2018/12/22	21	36.16	10	35.91	36.00	11	15,442	0.07%
2018/12/21	28	35.94	20	36.38	36.30	8	15,495	0.05%
2018/12/20	71	36.38	49	36.68	35.90	22	15,428	0.14%
2018/12/19	39	38.46	19	38.51	38.15	20	15,382	0.13%
2018/12/18	33	38.71	48	38.91	38.80	-15	15,267	-0.10%
2018/12/17	18	38.12	14	38.81	37.75	4	15,081	0.03%
2018/12/14	56	38.83	30	39.33	38.65	26	14,964	0.17%
2018/12/13	7	39.09	2	38.70	38.90	5	14,878	0.03%
2018/12/12	7	39.65	4	39.76	39.45	3	14,731	0.02%
2018/12/11	16	39.45	10	39.77	39.15	6	14,594	0.04%
2018/12/10	13	40.40	4	39.48	39.50	9	14,454	0.06%
2018/12/07	22	43.29	15	43.49	42.80	7	14,188	0.05%
2018/12/06	23	43.83	52	43.53	42.55	-29	14,100	-0.21%
2018/12/05	13	46.61	14	46.34	46.45	-1	13,891	-0.01%
2018/12/04	26	46.72	6	46.62	46.35	20	13,879	0.14%
2018/12/03	42	46.32	94	46.59	47.25	-52	13,881	-0.37%
2018/11/30	114	47.03	31	46.73	45.55	83	13,493	0.62%	大買/
2018/11/29	92	48.38	80	48.28	47.00	12	12,082	0.10%
2018/11/28	19	43.96	28	44.53	45.30	-9	11,511	-0.08%
2018/11/27	5	42.87	12	42.50	43.15	-7	11,258	-0.06%
2018/11/26	18	41.94	12	42.12	41.40	6	11,163	0.05%
2018/11/23	7	42.53	13	42.50	41.90	-6	10,973	-0.05%
2018/11/22	31	43.95	35	44.15	42.60	-4	10,822	-0.04%
2018/11/21	19	42.97	17	43.00	43.00	2	10,409	0.02%
2018/11/20	32	42.26	40	42.70	42.80	-8	10,156	-0.08%
2018/11/19	46	42.35	42	42.60	41.85	4	9,861	0.04%
2018/11/16	68	44.28	46	44.57	43.00	22	9,654	0.23%
2018/11/15	43.1	42.99	38	43.09	42.90	5.1	9,436	0.05%
2018/11/14	67	44.30	71	44.00	43.00	-4	9,140	-0.04%
2018/11/13	137	43.99	142	44.31	44.55	-5	8,732	-0.06%	大買/大賣/
2018/11/12	15	40.70	65	41.31	42.35	-50	7,639	-0.65%
2018/11/09	27	39.00	41	38.87	38.50	-14	7,419	-0.19%
2018/11/08	56	38.63	48	38.99	39.10	8	7,418	0.11%
2018/11/07	19	35.66	63	35.93	37.15	-44	7,128	-0.62%
2018/11/06	10	34.89	7	34.15	33.80	3	7,101	0.04%
2018/11/05	19	35.15	21	35.51	34.85	-2	7,288	-0.03%
2018/11/02	32.5	35.09	46	35.30	35.70	-13.5	7,240	-0.19%
2018/11/01	36	34.64	7	34.79	34.90	29	7,135	0.41%
2018/10/31	7	33.24	5	33.48	33.60	2	7,146	0.03%
2018/10/30	4	32.49	11	32.78	32.70	-7	7,060	-0.10%
2018/10/29	2	31.68	2	31.73	31.70	0	6,981	0.00%
2018/10/26	33	32.05	27	31.38	31.15	6	6,938	0.09%
2018/10/25	12	32.09	28	31.83	31.70	-16	6,878	-0.23%
2018/10/24	35	34.67	47	34.60	33.40	-12	6,787	-0.18%
2018/10/23	1	33.35	1	33.50	33.00	0	6,567	0.00%
2018/10/22	18	32.25	25	32.81	33.80	-7	6,553	-0.11%
2018/10/19	3	32.08	9	31.95	32.20	-6	6,460	-0.09%
2018/10/18	42	31.50	40	31.70	31.65	2	6,359	0.03%
2018/10/17	34	31.74	38	31.15	31.10	-4	6,306	-0.06%
2018/10/16	5	31.69	4	32.08	31.85	1	6,232	0.02%
2018/10/15	7	31.75	14	31.96	32.10	-7	6,185	-0.11%
2018/10/12	9	30.83	4.1	30.91	31.10	4.9	6,113	0.08%
2018/10/11	42	30.48	59	30.77	30.40	-17	6,168	-0.28%
2018/10/09	27	34.14	6	34.07	33.75	21	5,982	0.35%
2018/10/08	155	35.50	116	35.98	35.50	39	5,802	0.67%	大買/大賣/
2018/10/05	9	38.18	1	37.30	38.40	8	5,547	0.14%
2018/10/04	7	38.85	4	38.78	39.05	3	5,427	0.06%
2018/10/03	18	39.36	8	38.93	38.90	10	5,353	0.19%
2018/10/02	11	39.58	15	39.36	39.50	-4	5,297	-0.08%
2018/10/01	3.3	40.01	0	0.00	39.90	3.3	5,281	0.06%
2018/09/28	8.2	41.28	0	0.00	40.60	8.2	5,253	0.16%
2018/09/27	3	42.23	33	42.08	42.20	-30	5,235	-0.57%
2018/09/26	10.2	42.86	33	43.54	43.05	-22.8	5,288	-0.43%
2018/09/25	3	40.40	5	40.32	40.35	-2	5,267	-0.04%
2018/09/21	3	40.23	5	40.24	39.90	-2	5,244	-0.04%
2018/09/20	3	39.87	4	39.64	39.40	-1	5,200	-0.02%
2018/09/19	1	39.15	1	39.65	40.05	0	5,207	0.00%
2018/09/18	10	39.56	21	39.20	38.50	-11	5,175	-0.21%
2018/09/17	24	39.21	30	39.16	39.30	-6	5,159	-0.12%
2018/09/14	2	40.10	32	40.11	40.10	-30	5,128	-0.58%
2018/09/13	5	39.32	9	39.30	39.30	-4	5,096	-0.08%
2018/09/12	3	39.07	1	38.55	39.30	2	5,099	0.04%
2018/09/11	18.1	38.38	2	39.15	38.80	16.1	5,147	0.31%
2018/09/10	41	38.07	23	38.06	37.20	18	5,086	0.35%
2018/09/07	44	40.38	34	40.65	39.90	10	5,012	0.20%
2018/09/06	9	42.91	4	42.83	42.70	5	4,873	0.10%
2018/09/05	7	43.70	28	43.66	43.45	-21	4,887	-0.43%
2018/09/04	0	0.00	27	43.95	44.35	-27	4,910	-0.55%
2018/09/03	2	43.95	0	0.00	43.45	2	4,930	0.04%
2018/08/31	8.4	43.90	13	44.09	44.60	-4.6	4,955	-0.09%
2018/08/30	39	44.62	3	44.30	44.10	36	4,956	0.73%
2018/08/29	2	45.10	0	0.00	44.65	2	5,025	0.04%
2018/08/28	1	44.40	21	44.30	44.40	-20	5,106	-0.39%
2018/08/27	1	44.20	0	0.00	44.10	1	5,144	0.02%
2018/08/24	1	43.60	1	43.60	43.55	0	5,162	0.00%
2018/08/23	22	43.67	11	43.83	44.15	11	5,221	0.21%
2018/08/22	20	44.87	20	44.75	44.35	0	5,244	0.00%
2018/08/21	9	42.15	9	42.21	42.05	0	5,029	0.00%
2018/08/20	8	42.54	9	42.08	42.10	-1	5,034	-0.02%
2018/08/17	9	44.01	7	44.06	43.20	2	5,033	0.04%
2018/08/16	13	42.49	9	41.92	43.55	4	5,097	0.08%
2018/08/15	75	43.95	25	43.85	42.85	50	5,021	1.00%
2018/08/14	24	46.04	31	46.22	46.15	-7	4,878	-0.14%
2018/08/13	43	46.98	20	47.19	47.05	23	4,842	0.47%
2018/08/10	67	48.27	23	48.19	47.05	44	4,764	0.92%
2018/08/09	2	51.70	1	51.80	51.60	1	4,683	0.02%
2018/08/07	13	51.99	10	51.91	52.40	3	4,823	0.06%
2018/08/06	0	0.00	1	55.50	55.40	-1	4,710	-0.02%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	0	0.00	8	54.70	54.00	-8	4,757	-0.17%
2018/08/01	0	0.00	1	54.40	54.60	-1	4,796	-0.02%
2018/07/31	1	54.50	3	54.50	53.90	-2	4,998	-0.04%
2018/07/30	2	54.00	2	54.50	53.90	0	5,051	0.00%
2018/07/27	1	54.80	2	54.70	54.80	-1	5,066	-0.02%
2018/07/26	0	0.00	2	53.50	53.20	-2	5,053	-0.04%
2018/07/23	1	53.50	20	53.40	53.40	-19	5,553	-0.34%
2018/07/20	0	0.00	2	53.60	53.70	-2	5,622	-0.04%
2018/07/19	1	54.50	1	54.40	53.70	0	5,615	0.00%
2018/07/18	6.4	54.75	15	55.01	55.00	-8.6	5,598	-0.15%
2018/07/17	1	53.20	20	52.50	52.50	-19	5,448	-0.35%
2018/07/16	0	0.00	13	52.71	52.80	-13	5,456	-0.24%
2018/07/13	1	51.60	1	51.60	52.80	0	5,476	0.00%
2018/07/12	16	51.41	20	51.35	51.40	-4	5,501	-0.07%
2018/07/10	12	51.25	5	51.30	51.20	7	5,642	0.12%
2018/07/09	1	50.90	0	0.00	51.90	1	5,687	0.02%
2018/07/06	189	51.29	25	51.33	51.70	164	5,681	2.89%	大買/鉅額交易
2018/07/05	15	51.25	1	52.10	51.30	14	5,724	0.24%
2018/07/04	27	50.91	35	51.38	50.60	-8	5,784	-0.14%
2018/07/03	52	54.23	38	53.31	52.80	14	5,779	0.24%
2018/07/02	0	0.00	1	57.10	56.60	-1	5,676	-0.02%
2018/06/29	1.1	56.82	0	0.00	56.90	1.1	5,851	0.02%
2018/06/28	2	56.40	3	56.60	55.80	-1	6,004	-0.02%
2018/06/27	2	57.15	3	57.87	56.90	-1	6,064	-0.02%
2018/06/26	2	55.90	0	0.00	56.00	2	6,129	0.03%
2018/06/25	3	56.73	0	0.00	56.60	3	6,399	0.05%
2018/06/22	1	56.60	1	56.90	56.70	0	6,855	0.00%
2018/06/21	2	57.30	0	0.00	56.50	2	6,885	0.03%
2018/06/20	17	57.51	3	57.23	56.90	14	6,973	0.20%
2018/06/19	0	0.00	8	59.64	59.00	-8	7,225	-0.11%
2018/06/15	1	59.10	0	0.00	59.30	1	7,445	0.01%
2018/06/14	2	59.90	2	60.70	59.50	0	7,359	0.00%
2018/06/13	0	0.00	7	59.90	59.90	-7	7,333	-0.10%
2018/06/12	2	59.30	1	60.00	59.20	1	7,402	0.01%
2018/06/11	0	0.00	1	59.70	59.60	-1	7,387	-0.01%
2018/06/08	1	60.50	6	60.45	60.20	-5	7,373	-0.07%
2018/06/07	18	60.76	6	60.08	59.70	12	7,417	0.16%
2018/06/06	12	60.41	13	60.83	60.60	-1	7,372	-0.01%
2018/06/05	0	0.00	10	59.97	59.90	-10	7,306	-0.14%
2018/06/04	0	0.00	4	59.13	59.20	-4	7,203	-0.06%
2018/06/01	0	0.00	7	58.70	58.50	-7	7,200	-0.10%
2018/05/31	37	58.75	1	59.10	58.60	36	7,188	0.50%
2018/05/30	0	0.00	2	58.90	58.50	-2	7,156	-0.03%
2018/05/29	0	58.30	0	0.00	58.30	0	7,114	0.00%
2018/05/28	2	59.00	1	58.60	58.60	1	7,133	0.01%
2018/05/25	10	58.33	6	58.27	58.20	4	7,156	0.06%
2018/05/24	1	58.60	15	59.20	59.10	-14	7,129	-0.20%
2018/05/23	5	57.64	2	57.60	57.20	3	7,063	0.04%
2018/05/22	7	58.70	5	59.00	58.10	2	7,053	0.03%
2018/05/21	1	59.00	6	58.98	58.70	-5	7,088	-0.07%
2018/05/18	2	58.65	3	58.80	58.30	-1	7,084	-0.01%
2018/05/17	8	59.99	20	60.97	59.50	-12	7,133	-0.17%
2018/05/16	3	59.17	15	58.74	58.40	-12	6,987	-0.17%
2018/05/15	6	58.67	6	58.65	57.80	0	7,014	0.00%
2018/05/14	3	56.80	2	57.00	56.80	1	7,104	0.01%
2018/05/11	6	56.35	12	56.73	56.40	-6	7,124	-0.08%
2018/05/10	4	56.93	10	56.72	56.50	-6	7,105	-0.08%
2018/05/09	13	56.77	13	56.58	56.40	0	7,127	0.00%
2018/05/08	22	58.25	15	58.05	57.50	7	7,379	0.09%
2018/05/07	9	56.78	30	57.13	56.70	-21	7,288	-0.29%
2018/05/04	25	59.05	6	59.02	58.50	19	7,268	0.26%
2018/05/03	16	58.11	9	58.34	58.10	7	7,256	0.10%
2018/05/02	12	59.05	1	58.30	58.40	11	7,308	0.15%
2018/04/30	7	58.39	63	60.05	60.50	-56	7,271	-0.77%
2018/04/27	59	56.67	3	55.00	55.00	56	7,150	0.78%
2018/04/26	16	59.19	6	60.15	57.40	10	7,033	0.14%
2018/04/25	12	60.33	12	60.61	60.70	0	6,981	0.00%
2018/04/24	20	60.23	4	60.80	60.00	16	7,009	0.23%
2018/04/23	1	61.30	0	0.00	61.20	1	7,046	0.01%
2018/04/20	5	61.70	2	61.80	62.50	3	7,074	0.04%
2018/04/19	5	61.58	0	0.00	61.50	5	7,065	0.07%
2018/04/18	24	61.63	2	61.80	61.80	22	7,038	0.31%
2018/04/17	9	61.99	11	61.92	61.80	-2	7,018	-0.03%
2018/04/16	9	62.17	4	62.20	62.10	5	6,974	0.07%
2018/04/13	5	63.26	0	0.00	63.00	5	6,967	0.07%
2018/04/12	6	63.50	1	64.30	63.60	5	7,059	0.07%
2018/04/11	10	63.98	3	64.30	63.70	7	7,116	0.10%
2018/04/10	55	64.81	18	65.83	64.50	37	7,222	0.51%
2018/04/09	1	66.30	39	68.62	66.50	-38	7,178	-0.53%
2018/04/03	5	67.30	2	67.15	67.60	3	7,098	0.04%
2018/04/02	8.1	68.61	20	68.83	67.30	-12	7,089	-0.17%
2018/03/31	13	67.92	29	68.05	68.10	-16	6,997	-0.23%
2018/03/30	9	66.43	10	67.26	66.30	-1	6,861	-0.01%
2018/03/29	3	66.53	3	67.07	66.30	0	6,865	0.00%
2018/03/28	10	67.70	8	66.43	66.20	2	6,917	0.03%
2018/03/27	15	65.82	58	66.10	67.00	-43	7,085	-0.61%
2018/03/26	11	63.08	1	63.10	63.00	10	6,669	0.15%
2018/03/23	18	64.13	14	64.16	63.90	4	6,718	0.06%
2018/03/22	45	68.58	79	68.55	66.00	-34	6,790	-0.50%
2018/03/21	76	65.06	24	65.84	67.60	52	6,851	0.76%
2018/03/20	1	62.00	0	0.00	62.00	1	6,794	0.01%
2018/03/19	4	62.95	21	62.38	62.40	-17	6,891	-0.25%
2018/03/16	1	63.00	4	63.10	62.30	-3	6,897	-0.04%
2018/03/15	3	61.70	0	0.00	61.80	3	6,835	0.04%
2018/03/14	2	62.20	0	0.00	62.30	2	6,820	0.03%
2018/03/13	6	62.73	1	62.50	63.00	5	6,827	0.07%
2018/03/12	1	61.60	3	61.87	62.00	-2	6,802	-0.03%
2018/03/09	0	0.00	2.1	61.20	61.10	-2.1	6,828	-0.03%
2018/03/08	10	61.20	13	61.09	61.10	-3	6,825	-0.04%
2018/03/07	0	0.00	1	60.20	60.50	-1	6,847	-0.01%
2018/03/06	1	60.50	2	60.60	60.50	-1	6,860	-0.01%
2018/03/05	1	61.10	0	0.00	60.50	1	6,887	0.01%
2018/03/02	1	60.90	1	61.40	61.00	0	6,868	0.00%
2018/02/27	6	61.02	1	63.20	61.00	5	6,895	0.07%
2018/02/26	3	62.20	0	0.00	62.20	3	6,970	0.04%
2018/02/23	12.3	62.88	4	63.05	62.50	8.3	7,025	0.12%
2018/02/22	1	62.00	1	62.20	62.00	0	7,022	0.00%
2018/02/21	0	0.00	28.1	62.31	63.00	-28.1	7,023	-0.40%
2018/02/12	11	60.29	2	60.10	59.90	9	6,981	0.13%
2018/02/09	23	59.24	25	58.63	60.00	-2	7,002	-0.03%
2018/02/08	15	62.14	1	63.10	62.10	14	6,923	0.20%
2018/02/07	27	63.14	2	63.20	63.50	25	6,972	0.36%
2018/02/06	58	63.09	20	65.05	62.30	38	6,922	0.55%
2018/02/05	3	68.00	0	0.00	68.60	3	6,841	0.04%
2018/02/02	3	71.07	1	70.90	70.60	2	6,869	0.03%
2018/02/01	4	70.90	7	71.31	70.50	-3	6,928	-0.04%
2018/01/31	20	72.87	18.4	73.17	71.00	1.6	6,891	0.02%
2018/01/30	9	71.26	15	71.21	71.40	-6	6,613	-0.09%
2018/01/29	10	70.33	6	70.18	70.20	4	6,547	0.06%
2018/01/26	6.7	69.00	0	0.00	69.30	6.7	6,519	0.10%
2018/01/25	3	69.00	0	0.00	68.60	3	6,529	0.05%
2018/01/24	9	69.50	2	69.30	69.20	7	6,512	0.11%
2018/01/23	23	70.33	0	0.00	69.50	23	6,482	0.35%
2018/01/22	0	0.00	3	71.23	71.20	-3	6,471	-0.05%
2018/01/19	9	71.41	1	71.60	71.10	8	6,489	0.12%
2018/01/18	3	72.20	2.2	72.73	72.00	0.8	6,477	0.01%
2018/01/17	2	73.00	2	73.20	73.00	0	6,488	0.00%
2018/01/16	2	73.10	3	72.87	72.60	-1	6,478	-0.02%
2018/01/15	0	0.00	1	72.50	71.80	-1	6,461	-0.02%
2018/01/12	3	70.93	4	71.20	71.30	-1	6,496	-0.02%
2018/01/11	14	70.71	11	70.72	70.20	3	6,582	0.05%
2018/01/10	25	71.16	7	71.04	70.80	18	6,671	0.27%
2018/01/09	11	72.64	6	72.73	72.30	5	6,799	0.07%
2018/01/08	31	72.29	7.5	73.32	72.00	23.5	6,845	0.34%
2018/01/05	12	75.43	13	75.74	75.20	-1	6,877	-0.01%
2018/01/04	4	76.28	10	75.95	75.60	-6	6,877	-0.09%
2018/01/03	12	74.24	2.6	74.51	74.20	9.4	6,916	0.14%
2018/01/02	2	73.70	7	74.03	73.90	-5	6,985	-0.07%