宏達電 (2498)-凱基-桃園券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
42.30
漲跌
▼0.85
漲幅
-1.97%
成交量
4,570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－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	312	42.58	0	0.00	42.30	312	9,040	3.45%	大買/鉅額交易
2024/12/12	1	43.60	1	43.65	43.15	0	9,062	0.00%
2024/12/11	3	43.62	0	0.00	43.60	3	9,081	0.03%
2024/12/09	7	43.71	0	0.00	43.40	7	9,128	0.08%
2024/12/06	4	44.60	1	44.80	44.35	3	9,141	0.03%
2024/12/05	2	45.03	0	0.00	44.95	2	9,135	0.02%
2024/12/04	12	45.48	4	45.49	45.50	8	9,197	0.09%
2024/12/03	6	44.47	3	45.52	44.35	3	9,189	0.03%
2024/12/02	1	44.80	0	0.00	44.25	1	9,122	0.01%
2024/11/29	6	44.68	1	44.50	45.10	5	9,093	0.05%
2024/11/28	3	44.43	2.1	44.28	44.55	0.9	9,066	0.01%
2024/11/27	13	47.21	2	47.38	45.70	11	8,970	0.12%
2024/11/26	19.1	47.09	8	47.14	46.95	11.1	8,830	0.13%
2024/11/25	1.1	47.30	72.2	45.98	47.30	-71.1	8,599	-0.83%
2024/11/22	1	43.30	0	0.00	43.00	1	8,325	0.01%
2024/11/18	1	42.50	1	42.80	42.85	0	8,411	0.00%
2024/11/14	2	42.88	2.7	43.15	42.50	-0.7	8,377	-0.01%
2024/11/13	2	44.00	0	0.00	43.90	2	8,331	0.02%
2024/11/12	21	44.81	8	44.85	44.75	13	8,351	0.16%
2024/11/11	0	0.00	8	44.89	45.10	-8	8,344	-0.10%
2024/11/08	16	44.23	7	44.86	44.35	9	8,338	0.11%
2024/11/07	2	44.50	2	44.53	44.95	0	8,390	0.00%
2024/11/06	2	44.05	0	0.00	43.80	2	8,412	0.02%
2024/11/05	0	0.00	2	44.40	44.10	-2	8,453	-0.02%
2024/11/04	5	43.27	0	0.00	43.55	5	8,560	0.06%
2024/11/01	1	43.15	3	43.03	43.10	-2	8,647	-0.02%
2024/10/30	7	44.44	2	44.35	44.00	5	8,625	0.06%
2024/10/29	2	44.50	1	44.20	44.30	1	8,670	0.01%
2024/10/28	1	45.70	19	45.61	45.70	-18	8,623	-0.21%
2024/10/25	2	45.65	4	45.93	45.60	-2	8,590	-0.02%
2024/10/24	24	46.24	6	47.17	45.85	18	8,579	0.21%
2024/10/23	8	47.74	0	0.00	47.60	8	8,427	0.10%
2024/10/22	5	48.06	1	47.80	47.90	4	8,331	0.05%
2024/10/21	1	48.40	0	0.00	48.00	1	8,363	0.01%
2024/10/18	6	48.97	5	48.87	48.40	1	8,356	0.01%
2024/10/17	2	48.40	1	48.45	48.65	1	8,247	0.01%
2024/10/16	3.3	48.24	3	48.48	47.80	0.3	8,203	0.00%
2024/10/15	3.3	48.63	3	48.70	48.60	0.3	8,126	0.00%
2024/10/14	13	47.75	1	47.40	47.65	12	8,029	0.15%
2024/10/11	20	48.01	20	47.93	47.50	0	8,014	0.00%
2024/10/09	36	48.68	25	48.60	48.20	11	7,955	0.14%
2024/10/08	28	49.66	20	49.61	49.70	8	7,827	0.10%
2024/10/07	15	51.15	40	51.36	51.50	-25	7,596	-0.33%
2024/10/04	68	53.36	54.4	53.41	52.00	13.6	7,325	0.19%
2024/10/01	50	49.11	84	50.61	52.00	-34	6,000	-0.57%
2024/09/30	15.1	46.72	26.4	47.62	47.35	-11.3	5,144	-0.22%
2024/09/27	3	44.82	3	45.18	45.25	0	4,849	0.00%
2024/09/26	3	44.80	2	44.80	44.20	1	4,852	0.02%
2024/09/25	0	0.00	1	44.85	44.00	-1	4,798	-0.02%
2024/09/24	3	44.02	0	0.00	44.00	3	4,800	0.06%
2024/09/23	4	44.60	1	45.25	44.50	3	4,824	0.06%
2024/09/20	3	45.40	7	45.36	44.65	-4	4,885	-0.08%
2024/09/19	4	44.95	3	45.23	45.25	1	4,917	0.02%
2024/09/18	2	45.83	3	46.60	44.80	-1	5,096	-0.02%
2024/09/16	4	45.62	1	45.70	45.65	3	5,570	0.05%
2024/09/13	3	44.25	5	45.21	45.45	-2	5,934	-0.03%
2024/09/12	0	0.00	1.6	43.96	44.15	-1.6	5,920	-0.03%
2024/09/11	4	43.75	4	43.15	43.40	0	5,950	0.00%
2024/09/10	4	43.36	0	0.00	42.45	4	5,973	0.07%
2024/09/09	3	43.57	2	43.45	43.90	1	5,992	0.02%
2024/09/06	0	0.00	2	44.85	44.55	-2	6,028	-0.03%
2024/09/05	1	42.80	2	44.08	44.15	-1	6,108	-0.02%
2024/09/04	2	42.08	2	42.40	42.05	0	6,165	0.00%
2024/08/30	0	44.50	9	44.55	44.50	-9	6,480	-0.14%
2024/08/29	1	44.45	0	0.00	44.65	1	6,511	0.02%
2024/08/28	1	45.70	2.5	45.23	45.00	-1.5	6,511	-0.02%
2024/08/27	4	44.89	3	45.17	45.50	1	6,648	0.02%
2024/08/26	1.4	45.14	24	45.01	45.50	-22.6	6,654	-0.34%
2024/08/23	0	43.95	1	43.75	43.95	-1	6,633	-0.02%
2024/08/22	10	43.26	11	44.16	44.30	-1	6,625	-0.02%
2024/08/21	19	43.00	6.4	43.00	42.95	12.6	6,599	0.19%
2024/08/20	2	42.60	6	42.48	42.70	-4	6,590	-0.06%
2024/08/19	2	42.03	5	42.10	42.05	-3	6,592	-0.05%
2024/08/16	2.3	42.00	6	41.98	42.10	-3.7	6,599	-0.06%
2024/08/15	2	41.00	0	0.00	41.25	2	6,589	0.03%
2024/08/14	0	0.00	5	40.71	40.80	-5	6,580	-0.08%
2024/08/13	4.1	39.65	5	39.68	39.75	-0.9	6,536	-0.01%
2024/08/12	2	39.38	3	39.52	39.50	-1	6,531	-0.02%
2024/08/09	2.1	39.56	5	40.14	38.75	-3	6,522	-0.05%
2024/08/08	3	38.22	2	39.40	39.05	1	6,439	0.02%
2024/08/07	44.3	38.30	7.1	39.47	39.45	37.2	6,441	0.58%
2024/08/06	19.3	37.17	2	35.40	37.80	17.3	6,471	0.27%
2024/08/05	17.3	39.33	2.1	38.71	38.70	15.2	6,337	0.24%
2024/08/02	4.1	43.38	2	43.13	42.95	2.1	6,230	0.03%
2024/08/01	1	44.30	11	44.61	45.00	-10	6,201	-0.16%
2024/07/31	1	43.15	1	44.60	44.05	0	6,132	0.00%
2024/07/30	0.1	42.14	0	42.05	43.20	0.1	6,085	0.00%
2024/07/29	1.4	42.88	0	0.00	42.30	1.4	6,086	0.02%
2024/07/26	0	43.50	0	0.00	43.25	0	6,074	0.00%
2024/07/23	0	0.00	1	44.85	44.35	-1	6,090	-0.02%
2024/07/22	14.1	43.87	32	43.86	43.90	-17.9	6,083	-0.29%
2024/07/19	12	45.55	3	45.15	45.10	9	6,045	0.15%
2024/07/18	4	45.80	2	45.95	46.15	2	5,992	0.03%
2024/07/17	0	0.00	7	46.49	46.10	-7	5,951	-0.12%
2024/07/16	15	46.60	2	46.80	46.45	13	5,984	0.22%
2024/07/15	4	45.91	1	45.95	45.80	3	5,987	0.05%
2024/07/12	2	46.90	3.7	47.11	46.90	-1.7	5,959	-0.03%
2024/07/11	1	47.60	3.1	47.29	46.70	-2.1	5,934	-0.04%
2024/07/10	6	47.20	3	47.60	47.15	3	5,978	0.05%
2024/07/09	10.1	46.53	1	46.45	46.80	9.1	5,931	0.15%
2024/07/08	11	48.10	23	47.85	47.50	-12	5,888	-0.20%
2024/07/05	21.1	47.39	28.1	47.56	48.00	-7	5,851	-0.12%
2024/07/04	16.4	45.81	9	45.79	45.90	7.4	5,656	0.13%
2024/07/03	8.1	45.26	8	45.39	45.45	0.1	5,681	0.00%
2024/07/02	10	45.13	3	45.30	45.20	7	5,655	0.12%
2024/07/01	4	45.76	0.5	45.85	45.70	3.5	5,620	0.06%
2024/06/28	8	46.42	9	46.46	46.15	-1	5,614	-0.02%
2024/06/27	9	46.28	6	46.29	45.95	3	5,624	0.05%
2024/06/26	10	47.11	7	47.06	46.60	3	5,580	0.05%
2024/06/25	37	47.66	29	47.58	47.55	8	5,513	0.15%
2024/06/24	31.1	47.78	25	48.39	47.50	6.1	5,451	0.11%
2024/06/21	51.5	49.04	61	49.10	49.25	-9.5	5,313	-0.18%
2024/06/20	35.2	47.64	46.1	47.82	48.05	-10.9	4,903	-0.22%
2024/06/19	14.6	45.65	1	46.15	45.40	13.6	4,535	0.30%
2024/06/18	8.7	45.84	16	46.21	45.70	-7.3	4,530	-0.16%
2024/06/17	0.8	45.99	3	46.07	46.05	-2.3	4,514	-0.05%
2024/06/14	24	45.74	16	45.69	45.20	8	4,460	0.18%
2024/06/13	2	45.38	2	45.50	45.20	0	4,407	0.00%
2024/06/12	3	45.35	2.6	45.84	45.65	0.4	4,312	0.01%
2024/06/11	9	45.38	3.2	45.68	45.40	5.8	4,227	0.14%
2024/06/07	6.2	46.33	20.1	46.24	46.15	-13.9	4,145	-0.34%
2024/06/06	6.2	43.41	0	0.00	42.85	6.2	3,858	0.16%
2024/06/05	1	43.70	1	43.35	43.15	0	3,841	0.00%
2024/06/04	3	43.98	4	43.99	43.70	-1	3,945	-0.03%
2024/06/03	2.7	44.18	3.1	44.23	44.00	-0.4	4,003	-0.01%
2024/05/31	11	44.65	7	44.56	43.60	4	4,148	0.10%
2024/05/30	10	43.90	0	0.00	43.15	10	4,029	0.25%
2024/05/29	3.1	43.87	10.2	44.00	43.30	-7.1	4,067	-0.17%
2024/05/28	8	43.36	3	43.37	43.40	5	4,037	0.12%
2024/05/27	3	43.20	3	42.73	43.30	0	4,072	0.00%
2024/05/24	2	41.93	0	0.00	42.05	2	4,234	0.05%
2024/05/23	1	42.80	0	0.00	42.50	1	4,241	0.02%
2024/05/22	3	43.55	1	43.55	43.50	2	4,278	0.05%
2024/05/21	1	42.70	0	0.00	42.70	1	4,302	0.02%
2024/05/20	1	43.55	4	43.30	43.40	-3	4,363	-0.07%
2024/05/17	6.2	43.03	0	0.00	43.20	6.2	4,402	0.14%
2024/05/16	2.1	42.97	12	42.95	43.25	-10	4,424	-0.22%
2024/05/15	0	0.00	2	42.80	42.60	-2	4,435	-0.05%
2024/05/14	0	0.00	5	42.39	42.25	-5	4,440	-0.11%
2024/05/13	8.1	42.10	10	42.28	42.00	-1.9	4,541	-0.04%
2024/05/10	5.1	40.87	4	41.51	41.60	1.1	4,543	0.02%
2024/05/09	6.1	42.06	1	41.80	41.60	5.1	4,525	0.11%
2024/05/08	4.1	41.84	1	42.25	42.45	3.1	4,553	0.07%
2024/05/07	7	41.89	8	42.03	42.00	-1	4,588	-0.02%
2024/05/06	6	42.84	0	0.00	42.80	6	4,583	0.13%
2024/05/03	1	43.05	0	0.00	42.85	1	4,605	0.02%
2024/05/02	1	42.60	0	0.00	42.65	1	4,628	0.02%
2024/04/30	5	43.10	0	0.00	42.65	5	4,710	0.11%
2024/04/29	1.1	43.01	13	43.16	43.40	-12	4,755	-0.25%
2024/04/26	0	0.00	1	42.35	42.05	-1	4,783	-0.02%
2024/04/25	4.1	41.74	3	41.75	41.70	1.1	4,837	0.02%
2024/04/24	0	0.00	1.4	42.57	42.40	-1.4	4,880	-0.03%
2024/04/23	1	41.81	1.6	42.18	42.15	-0.6	4,994	-0.01%
2024/04/22	1.1	41.55	6	41.51	41.45	-4.9	5,075	-0.10%
2024/04/19	5.1	41.92	34	41.69	41.45	-29	5,086	-0.57%
2024/04/18	4.1	42.66	41	42.41	43.25	-37	5,124	-0.72%
2024/04/17	7	43.21	3	43.13	42.80	4	5,293	0.08%
2024/04/16	3.1	43.57	3	43.80	42.90	0.1	5,669	0.00%
2024/04/15	1.2	45.83	3	45.35	45.15	-1.8	6,724	-0.03%
2024/04/12	5	46.60	0	0.00	46.05	5	7,381	0.07%
2024/04/11	25	45.71	2	45.55	45.55	23	7,361	0.31%
2024/04/10	30.1	46.40	10	46.50	46.40	20.1	7,393	0.27%
2024/04/09	36	46.61	4	46.56	46.65	32	7,483	0.43%
2024/04/08	0	47.20	1	47.15	47.45	-1	7,516	-0.01%
2024/04/03	0.1	46.80	1	46.75	47.20	-0.9	7,548	-0.01%
2024/04/02	1	47.60	0	0.00	47.50	1	7,602	0.01%
2024/04/01	2	47.85	0	0.00	48.25	2	7,772	0.03%
2024/03/29	3	47.65	6	47.60	47.20	-3	7,874	-0.04%
2024/03/28	0	0.00	3	47.72	47.65	-3	8,335	-0.04%
2024/03/27	0	47.60	16	47.72	47.65	-16	8,601	-0.19%
2024/03/26	7	47.83	5	47.45	47.85	2	8,590	0.02%
2024/03/25	16.1	48.78	6.5	48.08	48.00	9.6	8,579	0.11%
2024/03/22	2.5	46.81	0	0.00	47.45	2.5	8,472	0.03%
2024/03/21	3	46.87	2	47.05	47.05	1	8,556	0.01%
2024/03/20	8	46.01	4	46.03	46.00	4	8,743	0.05%
2024/03/19	2	45.65	0	0.00	45.65	2	9,139	0.02%
2024/03/18	0	0.00	2	45.73	45.80	-2	9,152	-0.02%
2024/03/15	3	45.35	1	45.20	45.15	2	9,180	0.02%
2024/03/14	3.1	45.71	3	45.70	45.50	0.1	9,179	0.00%
2024/03/13	10.1	46.36	1	46.00	45.90	9.1	9,195	0.10%
2024/03/12	1	46.66	13	46.87	47.25	-12	9,209	-0.13%
2024/03/11	11	46.18	2	46.20	46.20	9	9,198	0.10%
2024/03/08	5	46.08	41	46.33	45.90	-36	9,224	-0.39%
2024/03/07	2	47.48	7	47.33	47.00	-5	9,146	-0.05%
2024/03/06	9.1	47.23	4.1	47.65	47.10	5	9,092	0.06%
2024/03/05	6	49.21	5	49.78	48.90	1	8,969	0.01%
2024/03/04	12	49.36	14	49.24	49.20	-2	8,958	-0.02%
2024/03/01	0	0.00	0.6	49.15	48.95	-0.6	8,982	-0.01%
2024/02/29	11.6	48.82	1	48.85	48.75	10.6	8,985	0.12%
2024/02/27	21	49.29	6	49.23	48.60	15	9,009	0.17%
2024/02/26	1.1	48.49	5	48.54	49.00	-3.9	8,870	-0.04%
2024/02/23	7	48.86	12	48.83	48.50	-5	8,971	-0.06%
2024/02/22	1	49.20	0	0.00	49.00	1	8,973	0.01%
2024/02/21	1	49.74	1	49.70	49.55	0	9,009	0.00%
2024/02/20	3.4	49.35	0	0.00	49.20	3.4	9,182	0.04%
2024/02/19	0	0.00	1.1	50.19	50.00	-1.1	9,162	-0.01%
2024/02/16	1	49.85	2	50.13	50.00	-1	9,254	-0.01%
2024/02/15	2	48.83	1	49.15	49.35	1	9,323	0.01%
2024/02/05	19.3	49.68	5	48.95	49.05	14.3	9,356	0.15%
2024/02/02	4	50.10	8	50.94	50.00	-4	9,286	-0.04%
2024/02/01	1	50.30	4	50.31	50.70	-3	9,271	-0.03%
2024/01/31	3	49.30	0	0.00	49.10	3	9,321	0.03%
2024/01/30	2	49.70	0	0.00	49.50	2	9,409	0.02%
2024/01/29	1	50.20	2	50.35	50.50	-1	9,445	-0.01%
2024/01/26	1	50.10	0	0.00	50.00	1	9,673	0.01%
2024/01/25	2.2	50.98	17	50.60	50.50	-14.8	9,699	-0.15%
2024/01/24	4	51.95	2	53.00	51.40	2	9,681	0.02%
2024/01/23	1	51.50	1	52.10	51.70	0	9,628	0.00%
2024/01/22	1	51.19	0	0.00	51.50	1	9,589	0.01%
2024/01/19	0.4	50.00	7	50.40	50.30	-6.6	9,606	-0.07%
2024/01/18	4	49.74	0	0.00	50.40	4	9,580	0.04%
2024/01/17	13	49.55	0	0.00	49.15	13	9,534	0.14%
2024/01/16	11.3	50.34	3	50.37	50.30	8.3	9,430	0.09%
2024/01/15	6	51.63	2	51.90	51.30	4	9,357	0.04%
2024/01/12	22.4	51.96	27	51.75	51.60	-4.6	9,351	-0.05%
2024/01/11	27	52.35	28	52.29	52.10	-1	9,297	-0.01%
2024/01/10	83	52.50	58	52.46	52.20	25	9,242	0.27%
2024/01/09	66	54.57	105.2	54.60	54.70	-39.2	8,994	-0.44%	大賣/
2024/01/08	6.1	52.52	41.8	53.45	52.90	-35.7	7,866	-0.45%
2024/01/05	4	48.94	1	48.95	48.90	3	7,192	0.04%
2024/01/04	22	48.89	3	48.92	48.65	19	7,219	0.26%
2024/01/03	31	49.44	16	49.45	49.40	15	7,236	0.21%
2024/01/02	30	51.49	13	50.83	50.70	17	7,178	0.24%
2023/12/29	15	51.49	27	51.49	51.30	-12	7,236	-0.17%
2023/12/28	27	51.96	30	51.91	51.60	-3	7,246	-0.04%
2023/12/27	40	52.19	29	52.70	52.10	11	7,194	0.15%
2023/12/26	16	51.53	21	51.51	51.50	-5	7,015	-0.07%
2023/12/25	40	52.89	44.3	53.68	52.00	-4.3	6,901	-0.06%
2023/12/22	28.3	50.98	36.8	51.53	51.20	-8.5	6,432	-0.13%
2023/12/21	1	48.95	0	0.00	49.15	1	6,176	0.02%
2023/12/20	0	0.00	4	49.30	49.55	-4	6,172	-0.06%
2023/12/19	12	48.57	1	48.45	48.65	11	6,148	0.18%
2023/12/18	4	49.35	1	50.10	49.25	3	6,148	0.05%
2023/12/15	24	50.58	3	51.27	50.80	21	6,065	0.35%
2023/12/14	35	51.72	135.6	51.56	52.00	-100.6	5,873	-1.71%	大賣/
2023/12/13	1	48.65	1	48.35	48.30	0	5,425	0.00%
2023/12/12	3	48.22	0	0.00	48.30	3	5,435	0.06%
2023/12/08	20	48.95	10	49.09	48.85	10	5,475	0.18%
2023/12/07	6	48.78	26	48.84	48.40	-20	5,460	-0.37%
2023/12/06	3	49.00	3	49.27	48.90	0	5,428	0.00%
2023/12/05	5	49.46	10	49.50	49.20	-5	5,435	-0.09%
2023/12/04	1	49.25	25	49.95	49.75	-24	5,473	-0.44%
2023/12/01	3	49.48	7	49.64	49.45	-4	5,453	-0.07%
2023/11/30	2	49.90	7	50.29	50.20	-5	5,414	-0.09%
2023/11/29	1	49.95	14	50.00	49.65	-13	5,370	-0.24%
2023/11/28	0	0.00	3	49.98	50.00	-3	5,348	-0.06%
2023/11/27	7	48.94	1	49.30	48.45	6	5,299	0.11%
2023/11/24	11	49.04	2	50.45	49.05	9	5,291	0.17%
2023/11/23	5	50.20	9.1	50.32	50.10	-4.1	5,249	-0.08%
2023/11/22	18	50.24	14.2	49.95	50.00	3.8	5,226	0.07%
2023/11/21	12	49.09	10	49.11	49.30	2	5,125	0.04%
2023/11/20	7	49.30	9	49.67	49.15	-2	5,091	-0.04%
2023/11/17	8	49.47	22	49.39	49.45	-14	5,037	-0.28%
2023/11/16	4	48.01	3	48.32	48.15	1	4,841	0.02%
2023/11/15	8	47.98	11.1	48.10	48.00	-3.1	4,817	-0.06%
2023/11/14	6	46.98	13	47.63	47.20	-7	4,728	-0.15%
2023/11/13	3	46.55	10	46.65	46.75	-7	4,668	-0.15%
2023/11/10	7	46.03	0	0.00	45.90	7	4,645	0.15%
2023/11/09	13	46.58	1	46.60	46.30	12	4,668	0.26%
2023/11/08	7	47.31	16	47.17	47.40	-9	4,731	-0.19%
2023/11/07	20	46.17	12	46.74	46.05	8	4,652	0.17%
2023/11/06	3	47.60	5	48.08	48.10	-2	4,602	-0.04%
2023/11/03	8	47.68	4.1	47.59	47.40	3.9	4,549	0.09%
2023/11/02	1	45.80	3	45.97	45.85	-2	4,356	-0.05%
2023/11/01	1	44.10	2	44.53	44.75	-1	4,470	-0.02%
2023/10/31	10	45.04	1	44.10	44.10	9	4,598	0.20%
2023/10/30	5	46.25	0	0.00	45.75	5	4,807	0.10%
2023/10/27	12.4	46.44	11	46.95	46.00	1.4	4,872	0.03%
2023/10/26	8	45.37	0	0.00	45.15	8	4,880	0.16%
2023/10/25	15	46.50	18	46.59	46.60	-3	4,945	-0.06%
2023/10/24	5	45.03	7	45.50	45.70	-2	5,041	-0.04%
2023/10/23	4	45.21	2	45.75	45.30	2	5,087	0.04%
2023/10/20	10.2	44.99	3	44.65	45.70	7.2	5,146	0.14%
2023/10/19	7.1	45.91	0	0.00	45.85	7.1	5,182	0.14%
2023/10/18	31	46.83	17	46.52	46.60	14	5,274	0.27%
2023/10/17	11	49.05	5	49.76	48.10	6	5,172	0.12%
2023/10/16	4	49.18	0	0.00	49.05	4	5,121	0.08%
2023/10/13	0	0.00	3	50.05	50.10	-3	5,240	-0.06%
2023/10/12	0	0.00	2	49.78	50.30	-2	5,366	-0.04%
2023/10/11	24	50.34	2	50.95	49.25	22	5,491	0.40%
2023/10/06	6.2	49.69	1	49.70	49.65	5.2	5,673	0.09%
2023/10/05	4	50.01	14	49.86	50.30	-10	6,014	-0.17%
2023/10/04	9.3	47.67	3	47.85	47.45	6.3	6,175	0.10%
2023/10/03	3	48.82	3	48.75	48.75	0	6,183	0.00%
2023/09/28	7	48.56	6	48.58	48.10	1	6,410	0.02%
2023/09/27	1	48.60	0	0.00	48.60	1	6,431	0.02%
2023/09/26	2	48.95	3	48.85	48.65	-1	6,496	-0.02%
2023/09/25	1	49.47	0	0.00	49.45	1	6,506	0.02%
2023/09/22	2	48.13	5	49.52	49.65	-3	6,536	-0.05%
2023/09/21	13	48.60	10	48.30	48.45	3	6,600	0.05%
2023/09/20	3	49.30	0	0.00	49.20	3	6,605	0.05%
2023/09/19	8	49.77	4	50.38	49.45	4	6,662	0.06%
2023/09/15	1	50.80	2	50.90	50.40	-1	6,888	-0.01%
2023/09/14	0	0.00	1.1	50.71	50.90	-1.1	6,926	-0.02%
2023/09/13	7.1	49.62	1	50.00	49.50	6.1	6,999	0.09%
2023/09/12	2	49.43	12	49.69	49.80	-10	7,080	-0.14%
2023/09/11	11	49.72	0	0.00	49.30	11	7,089	0.16%
2023/09/08	4	50.48	2	50.60	50.10	2	7,114	0.03%
2023/09/07	4	51.08	2	51.35	51.00	2	7,133	0.03%
2023/09/06	5	52.18	0	0.00	51.80	5	7,155	0.07%
2023/09/05	1	52.80	2	52.90	53.00	-1	7,188	-0.01%
2023/09/04	10	52.50	6	52.32	52.70	4	7,287	0.05%
2023/09/01	0	0.00	2	52.35	52.10	-2	7,380	-0.03%
2023/08/31	11	52.82	4	53.40	52.80	7	7,669	0.09%
2023/08/30	2	52.10	0	0.00	52.50	2	8,030	0.02%
2023/08/29	1	50.90	3	51.63	51.80	-2	8,139	-0.02%
2023/08/28	6	50.90	1	51.10	50.40	5	8,214	0.06%
2023/08/25	2	50.85	3	51.47	51.10	-1	8,264	-0.01%
2023/08/24	1	51.10	1	52.00	51.10	0	8,394	0.00%
2023/08/23	1	50.72	8	51.25	51.50	-7	8,696	-0.08%
2023/08/22	2	50.95	0	0.00	50.70	2	8,767	0.02%
2023/08/21	0	0.00	12	51.23	51.20	-12	8,833	-0.14%
2023/08/18	2	50.90	2	50.50	50.70	0	8,856	0.00%
2023/08/17	1	50.00	0	0.00	51.00	1	8,893	0.01%
2023/08/16	4	49.22	8	49.86	50.40	-4	8,956	-0.04%
2023/08/15	4	49.96	6	50.09	50.00	-2	8,958	-0.02%
2023/08/14	7.1	49.15	3	49.12	49.10	4.1	9,137	0.04%
2023/08/11	12	50.70	1	50.20	50.10	11	9,121	0.12%
2023/08/10	6	50.65	1	50.90	50.50	5	9,128	0.05%
2023/08/09	6	51.49	1	52.30	51.90	5	9,074	0.06%
2023/08/08	8	51.93	7	51.89	51.90	1	9,086	0.01%
2023/08/07	3	50.95	35	51.75	52.30	-32	9,133	-0.35%
2023/08/04	21	51.49	3	51.80	51.10	18	9,024	0.20%
2023/08/02	43	54.23	44	53.25	52.50	-1	8,926	-0.01%
2023/08/01	9	55.89	3	56.40	55.60	6	8,713	0.07%
2023/07/31	6	56.15	11	56.13	55.80	-5	8,672	-0.06%
2023/07/28	14	56.21	3	56.07	56.00	11	8,619	0.13%
2023/07/27	13	56.60	19	56.81	57.20	-6	8,602	-0.07%
2023/07/26	9.1	55.94	1	56.10	55.50	8.1	8,529	0.09%
2023/07/25	5	56.14	11	55.96	55.70	-6	8,563	-0.07%
2023/07/24	21	57.03	9	57.00	56.30	12	8,609	0.14%
2023/07/21	43	57.47	15	57.61	57.80	28	8,621	0.32%
2023/07/20	4	56.70	2	56.35	57.00	2	8,657	0.02%
2023/07/19	15.1	56.40	5	56.50	55.60	10.1	8,690	0.12%
2023/07/18	23	57.77	18	58.73	56.70	5	8,788	0.06%
2023/07/17	23	58.06	29	58.29	58.50	-6	8,914	-0.07%
2023/07/14	27	58.69	29	58.86	58.80	-2	8,991	-0.02%
2023/07/13	35	58.84	57	59.07	58.40	-22	8,953	-0.25%
2023/07/12	59.2	58.85	72	58.82	57.70	-12.9	8,770	-0.15%
2023/07/11	48.1	57.76	42	57.65	58.00	6.1	8,506	0.07%
2023/07/10	4	55.90	1	56.10	55.30	3	8,312	0.04%
2023/07/07	10	56.38	3	56.10	55.90	7	8,305	0.08%
2023/07/06	8	57.08	7	57.39	56.80	1	8,385	0.01%
2023/07/05	2	57.20	0	0.00	56.80	2	8,668	0.02%
2023/07/04	6	57.25	24	56.99	57.20	-18	9,133	-0.20%
2023/07/03	4	57.25	7	57.51	57.10	-3	9,220	-0.03%
2023/06/30	13	56.82	2	56.90	57.10	11	9,320	0.12%
2023/06/29	5	57.44	3	57.40	57.00	2	9,382	0.02%
2023/06/28	22	56.38	1	56.40	56.40	21	9,417	0.22%
2023/06/27	8	56.98	3	57.30	56.40	5	9,657	0.05%
2023/06/26	13	57.75	12	57.41	57.40	1	9,898	0.01%
2023/06/21	8	58.49	2	58.70	58.70	6	10,018	0.06%
2023/06/20	24	58.83	18	58.98	58.70	6	9,944	0.06%
2023/06/19	16	59.59	12	59.22	58.90	4	10,023	0.04%
2023/06/16	7	60.20	3	60.63	60.50	4	10,044	0.04%
2023/06/15	1	60.30	17	60.50	60.20	-16	10,095	-0.16%
2023/06/14	2	61.10	19.2	60.59	60.20	-17.2	10,260	-0.17%
2023/06/13	3	61.07	3	61.10	61.00	0	10,510	0.00%
2023/06/12	8	60.28	27	60.34	60.20	-19	10,964	-0.17%
2023/06/09	1	60.90	26.6	61.34	60.40	-25.6	11,189	-0.23%
2023/06/08	16.2	60.98	12.4	61.27	60.40	3.8	11,507	0.03%
2023/06/07	5	61.68	2	61.85	62.00	3	11,855	0.03%
2023/06/06	18	61.83	19	62.21	61.00	-1	12,463	-0.01%
2023/06/05	22.4	64.35	50.2	64.58	63.60	-27.8	12,483	-0.22%
2023/06/02	57	62.91	24.1	62.82	62.90	32.9	12,292	0.27%
2023/06/01	27	62.43	20	62.10	62.40	7	12,408	0.06%
2023/05/31	2	62.00	10	62.20	61.80	-8	12,681	-0.06%
2023/05/30	9	61.61	11.3	61.72	61.80	-2.3	13,018	-0.02%
2023/05/29	25.1	61.52	23.2	61.24	61.50	1.9	13,433	0.01%
2023/05/26	2	59.40	16.1	59.07	58.40	-14.1	13,751	-0.10%
2023/05/25	5	59.96	12	60.31	59.40	-7	14,297	-0.05%
2023/05/24	18	59.58	10	59.62	59.60	8	14,541	0.06%
2023/05/23	21	60.03	28.4	60.23	60.10	-7.4	15,234	-0.05%
2023/05/22	10	59.95	17	59.97	60.30	-7	15,543	-0.05%
2023/05/19	11	58.91	26	59.13	59.00	-15	15,668	-0.10%
2023/05/18	12	59.83	17	59.86	58.90	-5	15,860	-0.03%
2023/05/17	1	58.00	23	58.17	58.40	-22	16,248	-0.14%
2023/05/16	6	57.40	9	57.42	57.60	-3	16,400	-0.02%
2023/05/15	5	56.84	7	57.00	56.60	-2	16,607	-0.01%
2023/05/12	11.6	56.52	11	56.63	57.20	0.6	17,142	0.00%
2023/05/11	15	57.65	4.6	57.21	56.00	10.4	17,695	0.06%
2023/05/10	18	57.24	11	57.25	57.50	7	18,116	0.04%
2023/05/09	3	57.20	4	57.20	56.80	-1	18,824	-0.01%
2023/05/08	3	57.60	5	57.68	57.40	-2	19,949	-0.01%
2023/05/05	2	57.30	3	57.13	57.30	-1	21,816	0.00%
2023/05/04	9	56.78	10	56.87	56.80	-1	22,378	0.00%
2023/05/03	5.1	56.47	7	56.74	56.50	-1.9	22,607	-0.01%
2023/05/02	8	57.23	32	56.90	57.50	-24	22,964	-0.10%
2023/04/28	4	56.95	15	57.07	56.70	-11	23,193	-0.05%
2023/04/27	4	55.90	13	56.47	56.20	-9	23,205	-0.04%
2023/04/26	10.2	55.86	17	56.08	56.50	-6.9	23,243	-0.03%
2023/04/25	28	56.51	10	56.80	55.90	18	23,544	0.08%
2023/04/24	22	58.29	18	58.43	58.00	4	23,797	0.02%
2023/04/21	35.1	58.85	22.9	58.71	58.10	12.2	23,910	0.05%
2023/04/20	56.1	60.40	40.4	60.49	59.60	15.7	23,913	0.07%
2023/04/19	24	62.39	23.7	62.33	61.70	0.3	23,949	0.00%
2023/04/18	9	64.70	21	64.71	63.30	-12	24,001	-0.05%
2023/04/17	10	64.83	11	64.70	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	76	63.98	64.30	-76	24,969	-0.30%
2023/04/13	3	64.10	8.7	64.19	63.70	-5.7	25,245	-0.02%
2023/04/12	18	64.68	9	64.60	64.70	9	25,380	0.04%
2023/04/11	44	65.27	89	64.71	64.30	-45	25,460	-0.18%
2023/04/10	56	64.77	84.2	64.62	65.20	-28.2	25,447	-0.11%
2023/04/07	154.3	64.45	84	64.44	64.10	70.3	25,252	0.28%	大買/
2023/04/06	49	62.73	66	63.10	63.60	-17	24,885	-0.07%
2023/03/31	65	62.24	85	62.30	62.60	-20	24,950	-0.08%
2023/03/30	69	61.91	63	61.98	62.00	6	25,029	0.02%
2023/03/29	82	61.72	64	61.64	61.60	18	25,176	0.07%
2023/03/28	90.1	63.05	77	62.24	61.70	13.1	25,355	0.05%
2023/03/27	53	63.95	54	63.87	63.60	-1	25,215	0.00%
2023/03/24	17	63.46	21	63.77	63.00	-4	25,157	-0.02%
2023/03/23	21.2	63.01	19	63.19	63.10	2.2	25,160	0.01%
2023/03/22	45	63.14	64	63.48	63.30	-19	25,290	-0.08%
2023/03/21	25	63.34	42	63.45	62.70	-17	25,422	-0.07%
2023/03/20	41	62.57	33	62.81	63.20	8	25,545	0.03%
2023/03/17	53	61.80	65	62.07	62.20	-12	25,901	-0.05%
2023/03/16	59	61.92	53	61.46	61.10	6	26,237	0.02%
2023/03/15	66	63.42	63	63.74	63.00	3	26,537	0.01%
2023/03/14	27	62.39	49	62.88	62.50	-22	26,978	-0.08%
2023/03/13	82	61.61	72	61.91	62.60	10	27,719	0.04%
2023/03/10	275	62.57	275.3	62.48	62.60	-0.3	28,235	0.00%	大買/大賣/
2023/03/09	83	65.46	97.5	64.74	64.40	-14.5	29,472	-0.05%
2023/03/08	42	63.73	11	63.80	63.40	31	29,774	0.10%
2023/03/07	63.1	64.99	78	65.17	64.90	-14.9	29,637	-0.05%
2023/03/06	88	64.46	69	64.90	64.80	19	29,643	0.06%
2023/03/03	59	65.26	63.8	64.69	63.60	-4.8	29,568	-0.02%
2023/03/02	80	65.75	66	65.03	64.80	14	29,462	0.05%
2023/03/01	49.5	66.90	33	67.00	66.10	16.5	29,189	0.06%
2023/02/24	113	66.38	120	66.37	65.40	-7	28,773	-0.02%	大買/大賣/
2023/02/23	72	66.95	63	66.86	66.70	9	28,439	0.03%
2023/02/22	99	65.55	85.1	65.11	64.60	13.9	28,059	0.05%
2023/02/21	80.1	67.33	63	67.78	66.70	17.1	27,948	0.06%
2023/02/20	23	66.54	29.2	66.59	66.90	-6.2	27,536	-0.02%
2023/02/17	19	65.74	19	65.47	65.80	0	27,439	0.00%
2023/02/16	52	65.17	41	65.44	65.60	11	27,622	0.04%
2023/02/15	82	64.30	85	63.96	64.50	-3	27,729	-0.01%
2023/02/14	39	65.63	93	65.83	65.50	-54	27,359	-0.20%
2023/02/13	24	65.49	19.1	65.59	65.20	4.9	27,496	0.02%
2023/02/10	114	66.65	105	65.99	65.50	9	27,637	0.03%	大買/大賣/
2023/02/09	63	66.78	81	67.08	67.70	-18	27,428	-0.07%
2023/02/08	107	66.29	139	66.42	66.30	-32	27,527	-0.12%	大買/大賣/
2023/02/07	83.1	66.51	67	66.29	66.10	16.1	27,519	0.06%
2023/02/06	134.7	66.55	138.8	66.83	68.70	-4.1	27,040	-0.02%	大買/大賣/
2023/02/03	157.8	67.50	153.3	67.05	65.10	4.5	26,040	0.02%	大買/大賣/
2023/02/02	12	65.79	63.5	66.01	66.90	-51.5	24,490	-0.21%
2023/02/01	91	60.74	89	60.86	60.90	2	24,173	0.01%
2023/01/31	81	59.57	125	60.25	60.80	-44	24,234	-0.18%	大賣/
2023/01/30	22	58.97	30	58.95	59.50	-8	24,065	-0.03%
2023/01/17	38	57.19	48	57.21	57.20	-10	24,033	-0.04%
2023/01/16	68	57.39	67	57.32	57.20	1	24,166	0.00%
2023/01/13	97	59.39	119	58.66	57.30	-22	24,282	-0.09%	大賣/
2023/01/12	77	59.61	76	59.66	59.50	1	24,235	0.00%
2023/01/11	34	59.24	49	59.13	59.00	-15	24,121	-0.06%
2023/01/10	76	59.09	78.2	58.83	58.80	-2.2	24,312	-0.01%
2023/01/09	70	59.50	95	58.89	58.70	-25	24,559	-0.10%
2023/01/06	40	58.88	41	58.76	58.50	-1	24,854	0.00%
2023/01/05	90.2	59.48	126.2	59.20	58.70	-36	25,296	-0.14%	大賣/
2023/01/04	73.2	58.88	60	58.88	58.80	13.2	25,241	0.05%
2023/01/03	96	56.65	116	57.27	58.10	-20	25,223	-0.08%	大賣/
2022/12/30	110	56.51	79	56.04	55.70	31	25,198	0.12%	大買/
2022/12/29	65	55.40	60	55.63	55.70	5	25,355	0.02%
2022/12/28	67	56.53	76	56.35	55.70	-9	25,989	-0.03%
2022/12/27	38	56.53	48.2	56.85	57.10	-10.1	26,174	-0.04%
2022/12/26	58.3	55.65	59.1	55.72	55.70	-0.9	26,380	0.00%
2022/12/23	79	54.95	53	55.01	55.00	26	26,855	0.10%
2022/12/22	86	56.22	91	55.94	55.40	-5	27,133	-0.02%
2022/12/21	73	55.04	78	54.56	55.80	-5	27,737	-0.02%
2022/12/20	102	56.00	95	54.74	54.40	7	28,192	0.02%	大買/
2022/12/19	66	57.12	61	56.38	56.40	5	28,938	0.02%
2022/12/16	45	57.51	49.2	57.89	57.20	-4.2	29,573	-0.01%
2022/12/15	19	58.46	20	58.29	58.20	-1	30,474	0.00%
2022/12/14	23.2	58.23	17.1	58.26	58.40	6.1	31,185	0.02%
2022/12/13	45	59.60	50	59.18	58.40	-5	31,538	-0.02%
2022/12/12	55.1	59.37	40	59.20	58.90	15.1	31,888	0.05%
2022/12/09	77.3	60.12	73	59.81	59.40	4.3	31,984	0.01%
2022/12/08	72	59.36	63	59.57	59.90	9	31,994	0.03%
2022/12/07	85	58.98	73	59.10	58.00	12	32,125	0.04%
2022/12/06	114	60.69	120	60.38	59.90	-6	32,225	-0.02%	大買/大賣/
2022/12/05	106	60.82	102	60.85	60.40	4	32,529	0.01%	大買/大賣/
2022/12/02	112	58.38	96	58.82	59.10	16	31,931	0.05%	大買/
2022/12/01	147	59.31	182	59.10	57.80	-35	31,833	-0.11%	大買/大賣/
2022/11/30	78	55.05	77.5	55.46	57.60	0.5	31,310	0.00%
2022/11/29	12	51.59	14	51.73	52.40	-2	31,608	-0.01%
2022/11/28	16	51.63	20	51.47	51.50	-4	33,714	-0.01%
2022/11/25	13	53.54	23	52.80	52.70	-10	34,360	-0.03%
2022/11/24	11	53.29	9	53.39	53.40	2	35,383	0.01%
2022/11/23	21	52.80	17	52.91	52.40	4	35,608	0.01%
2022/11/22	42	52.94	77	52.89	52.80	-35	35,980	-0.10%
2022/11/21	144.5	53.50	165	53.42	52.80	-20.5	37,064	-0.06%	大買/大賣/
2022/11/18	162	53.96	121.3	54.01	53.40	40.8	37,282	0.11%	大買/大賣/
2022/11/17	33	55.10	42.5	54.96	54.70	-9.5	38,061	-0.02%
2022/11/16	35	54.52	43	54.42	54.50	-8	38,499	-0.02%
2022/11/15	27.4	54.03	27	54.13	54.30	0.4	38,967	0.00%
2022/11/14	39.1	54.08	57	53.95	54.30	-17.9	39,829	-0.04%
2022/11/11	59.4	53.57	71	54.27	52.40	-11.6	40,889	-0.03%
2022/11/10	96	53.02	52.4	53.26	52.70	43.6	41,712	0.10%
2022/11/09	43	52.96	53	53.08	53.40	-10	42,307	-0.02%
2022/11/08	39	53.25	85.1	53.26	51.80	-46.1	43,100	-0.11%
2022/11/07	31	53.23	68	53.17	52.50	-37	43,801	-0.08%
2022/11/04	57	53.20	55	53.50	53.50	2	44,700	0.00%
2022/11/03	31	51.38	36	51.65	52.70	-5	44,986	-0.01%
2022/11/02	21	50.61	18	50.86	50.50	3	45,218	0.01%
2022/11/01	9	50.47	7	50.59	50.90	2	46,009	0.00%
2022/10/31	15	49.77	23.2	50.15	50.50	-8.2	46,929	-0.02%
2022/10/28	31	48.80	19	48.55	48.30	12	48,686	0.02%
2022/10/27	15	49.22	50	49.16	50.30	-35	49,722	-0.07%
2022/10/26	75	49.30	64	48.56	48.40	11	50,392	0.02%
2022/10/25	81	49.52	75	49.27	49.05	6	51,129	0.01%
2022/10/24	53	50.15	55	50.10	49.65	-2	52,478	0.00%
2022/10/21	92.3	50.59	88	49.86	49.25	4.3	54,504	0.01%
2022/10/20	110	50.74	97	51.17	51.00	13	55,537	0.02%	大買/
2022/10/19	81	52.26	69	52.24	51.70	12	56,959	0.02%
2022/10/18	78	52.51	87	52.73	52.00	-9	58,860	-0.02%
2022/10/17	104	50.30	115	50.83	52.50	-11	62,994	-0.02%	大買/大賣/
2022/10/14	58	51.94	75	51.87	51.70	-17	65,525	-0.03%
2022/10/13	135	50.72	112	49.15	49.05	23	66,365	0.03%	大買/大賣/
2022/10/12	332	51.13	332	51.32	53.00	0	66,666	0.00%	大買/大賣/
2022/10/11	119	52.15	107	51.74	51.60	12	67,341	0.02%	大買/大賣/
2022/10/07	80	56.10	65	56.47	55.90	15	67,859	0.02%
2022/10/06	86	55.42	98	55.73	56.50	-12	69,128	-0.02%
2022/10/05	136	56.48	179.1	56.54	55.00	-43.1	70,843	-0.06%	大買/大賣/
2022/10/04	80	55.80	93	55.90	55.90	-13	71,871	-0.02%
2022/10/03	57	54.02	56	54.15	54.30	1	72,857	0.00%
2022/09/30	97.1	52.10	101	52.30	54.80	-3.9	75,063	-0.01%	大賣/
2022/09/29	113	53.28	84	53.11	53.30	29	77,665	0.04%	大買/
2022/09/28	178.4	53.91	136	52.67	52.00	42.4	81,115	0.05%	大買/大賣/
2022/09/27	158	56.06	146	55.84	56.60	12	82,606	0.01%	大買/大賣/
2022/09/26	166.1	58.76	135	57.22	56.00	31.1	83,725	0.04%	大買/大賣/
2022/09/23	187	62.14	139	61.18	60.80	48	84,788	0.06%	大買/大賣/
2022/09/22	164	63.82	138	64.18	62.70	26	85,208	0.03%	大買/大賣/
2022/09/21	115	63.22	133	63.91	64.50	-18	85,680	-0.02%	大買/大賣/
2022/09/20	104	62.53	116.9	62.75	62.80	-12.9	87,623	-0.01%	大買/大賣/
2022/09/19	84.4	61.96	91	62.07	61.30	-6.7	87,693	-0.01%
2022/09/16	72	61.47	41	61.39	61.20	31	87,845	0.04%
2022/09/15	54	62.28	47	62.45	61.30	7	88,657	0.01%
2022/09/14	51	61.24	48	61.52	62.60	3	89,958	0.00%
2022/09/13	97.2	63.20	95	63.37	62.20	2.2	89,566	0.00%
2022/09/12	126	63.48	148	63.79	63.30	-22	89,038	-0.02%	大買/大賣/
2022/09/08	69	61.15	49	60.90	60.80	20	88,042	0.02%
2022/09/07	80	60.02	65	60.26	60.40	15	87,776	0.02%
2022/09/06	136	62.41	93	61.01	60.10	43	87,085	0.05%	大買/
2022/09/05	93.5	64.18	81	64.08	63.40	12.5	86,076	0.01%
2022/09/02	102	63.09	181.3	63.56	63.90	-79.3	84,883	-0.09%	大買/大賣/
2022/09/01	99	61.43	107	60.94	60.20	-8	82,647	-0.01%	大賣/
2022/08/31	99.2	61.07	139	61.12	62.30	-39.8	81,807	-0.05%	大賣/
2022/08/30	80	59.56	31	59.45	59.10	49	80,656	0.06%
2022/08/29	59	58.87	24	58.82	58.70	35	80,251	0.04%
2022/08/26	61	62.03	48	62.59	61.60	13	79,833	0.02%
2022/08/25	58	60.68	51	61.08	61.00	7	78,831	0.01%
2022/08/24	269	59.56	234	58.38	59.50	35	78,464	0.04%	大買/大賣/
2022/08/23	67	60.43	55.2	60.67	60.20	11.8	77,650	0.02%
2022/08/22	80.1	62.19	75	62.13	61.00	5.1	77,073	0.01%
2022/08/19	168.1	64.69	182.2	64.59	63.90	-14.1	76,527	-0.02%	大買/大賣/
2022/08/18	179	64.90	199.1	65.18	64.20	-20.1	75,462	-0.03%	大買/大賣/
2022/08/17	90	63.59	111.1	64.43	65.50	-21.1	74,055	-0.03%	大賣/
2022/08/16	72	64.02	56	63.17	62.50	16	72,978	0.02%
2022/08/15	129	62.70	136	62.46	64.50	-7	72,200	-0.01%	大買/大賣/
2022/08/12	128	63.61	151.3	63.99	63.20	-23.3	71,105	-0.03%	大買/大賣/
2022/08/11	108	63.56	120.5	63.75	63.80	-12.5	70,103	-0.02%	大買/大賣/
2022/08/10	73.1	60.60	64	60.88	62.00	9.1	69,002	0.01%
2022/08/09	124	59.73	152	59.67	59.70	-28	68,156	-0.04%	大買/大賣/
2022/08/08	316	59.89	286	58.88	60.40	30	67,502	0.04%	大買/大賣/
2022/08/05	279.3	61.55	294	59.73	62.00	-14.8	66,539	-0.02%	大買/大賣/
2022/08/04	427	59.20	389	60.21	58.30	38	65,593	0.06%	大買/大賣/
2022/08/03	126.1	64.88	120.1	64.82	63.30	6	63,697	0.01%	大買/大賣/
2022/08/02	129.1	64.36	108	64.62	64.30	21.1	62,596	0.03%	大買/大賣/
2022/08/01	101	65.50	90.3	65.60	65.80	10.7	61,911	0.02%	大買/
2022/07/29	149	65.58	155	65.83	65.10	-6	61,030	-0.01%	大買/大賣/
2022/07/28	276	66.17	274	66.40	65.40	2	59,645	0.00%	大買/大賣/
2022/07/27	117	63.85	108	63.92	64.70	9	57,530	0.02%	大買/大賣/
2022/07/26	157.1	66.03	177	65.64	64.20	-19.9	56,412	-0.04%	大買/大賣/
2022/07/25	327	66.39	330.2	66.34	66.60	-3.2	55,233	-0.01%	大買/大賣/
2022/07/22	336.3	67.65	466.2	67.53	64.70	-129.9	53,167	-0.24%	大買/大賣/鉅額交易
2022/07/21	314.2	64.49	317.3	63.91	65.60	-3.2	48,899	-0.01%	大買/大賣/
2022/07/20	65	59.97	101	60.09	59.70	-36	46,099	-0.08%	大賣/
2022/07/19	103	58.42	100	58.23	58.10	3	44,897	0.01%	大買/
2022/07/18	64.2	60.29	74	59.92	59.10	-9.9	44,100	-0.02%
2022/07/15	57	60.14	63	59.80	58.90	-6	42,995	-0.01%
2022/07/14	84	59.44	79	59.54	60.70	5	42,083	0.01%
2022/07/13	164	59.97	138.2	60.49	58.40	25.8	40,525	0.06%	大買/大賣/
2022/07/12	132.1	59.28	71	59.58	57.60	61.1	38,521	0.16%	大買/
2022/07/11	63	60.16	123.1	59.99	60.90	-60.1	36,860	-0.16%	大賣/
2022/07/08	161.3	61.30	159	61.05	60.50	2.3	35,597	0.01%	大買/大賣/
2022/07/07	190.6	59.32	154	59.99	61.70	36.6	33,181	0.11%	大買/大賣/
2022/07/06	249.5	59.33	252.4	59.28	56.90	-2.8	30,092	-0.01%	大買/大賣/
2022/07/05	106.4	58.73	172.6	59.17	60.70	-66.2	26,355	-0.25%	大買/大賣/
2022/07/04	87.6	52.18	108	52.43	55.20	-20.4	24,146	-0.08%	大賣/
2022/07/01	165	50.26	147	50.52	50.20	18	22,541	0.08%	大買/大賣/
2022/06/30	99	49.54	80	49.40	48.90	19	20,532	0.09%
2022/06/29	272.1	54.96	128	54.20	52.00	144.1	19,418	0.74%	大買/大賣/鉅額交易
2022/06/28	205	59.02	322.8	58.54	57.70	-117.8	17,930	-0.66%	大買/大賣/鉅額交易
2022/06/27	55	57.04	92	57.35	57.80	-37	15,291	-0.24%
2022/06/24	48	50.73	67	51.99	52.60	-19	14,754	-0.13%
2022/06/23	191	48.66	64	48.39	47.90	127	14,113	0.90%	大買/鉅額交易
2022/06/22	75.1	48.09	118	48.59	49.70	-42.9	13,272	-0.32%	大賣/
2022/06/21	11	46.28	45	45.41	46.30	-34	11,791	-0.29%
2022/06/20	66.1	43.65	67	43.28	42.10	-0.9	11,763	-0.01%
2022/06/17	31.1	44.40	21	44.25	44.00	10.1	11,742	0.09%
2022/06/16	29	46.17	9	46.86	45.05	20	11,870	0.17%
2022/06/15	46	46.12	42	45.73	45.75	4	11,921	0.03%
2022/06/14	13	45.56	10	45.59	46.45	3	12,146	0.02%
2022/06/13	14	45.95	6	45.64	45.60	8	12,401	0.06%
2022/06/10	25	47.65	1	47.80	47.40	24	12,611	0.19%
2022/06/09	25.1	48.21	0	0.00	48.20	25.1	12,786	0.20%
2022/06/08	13	48.66	21	48.37	48.05	-8	13,083	-0.06%
2022/06/07	2	48.20	1	48.55	48.15	1	13,501	0.01%
2022/06/02	12	50.36	29	50.58	49.25	-17	14,489	-0.12%
2022/06/01	10	49.79	9	49.77	49.55	1	14,792	0.01%
2022/05/31	6	49.55	9	49.11	50.00	-3	15,290	-0.02%
2022/05/30	2	48.05	3	48.07	48.15	-1	16,732	-0.01%
2022/05/27	8	47.48	7	47.69	47.05	1	17,646	0.01%
2022/05/26	22	46.28	0	0.00	45.90	22	17,706	0.12%
2022/05/25	2	45.78	0	0.00	46.00	2	18,054	0.01%
2022/05/24	2	46.00	6	46.35	45.95	-4	18,678	-0.02%
2022/05/23	10	47.35	10	47.64	47.30	0	18,733	0.00%
2022/05/20	2	46.85	2	46.90	47.00	0	19,058	0.00%
2022/05/19	17	45.95	9	46.17	46.70	8	19,154	0.04%
2022/05/18	12	46.77	3	46.83	47.20	9	19,316	0.05%
2022/05/17	5	46.96	10	46.89	47.20	-5	19,454	-0.03%
2022/05/16	2	45.65	3	46.18	45.70	-1	19,732	-0.01%
2022/05/13	3	46.03	6	46.01	45.90	-3	19,998	-0.02%
2022/05/12	22	46.05	5	45.86	44.95	17	20,310	0.08%
2022/05/11	9	45.32	8	45.44	46.15	1	20,437	0.00%
2022/05/10	12	45.86	9	46.08	46.45	3	20,644	0.01%
2022/05/09	25	46.50	58	45.94	45.65	-33	21,260	-0.16%
2022/05/06	42	49.62	29	49.81	49.95	13	21,534	0.06%
2022/05/05	21	50.59	38	50.73	51.00	-17	22,316	-0.08%
2022/05/04	0	0.00	26	48.75	49.30	-26	22,796	-0.11%
2022/05/03	69	48.33	46	47.99	48.45	23	23,723	0.10%
2022/04/29	25	48.96	17	50.71	47.60	8	24,171	0.03%
2022/04/28	21	48.88	8.5	48.90	48.60	12.5	24,509	0.05%
2022/04/27	73	47.85	60	47.95	48.60	13	24,884	0.05%
2022/04/26	11.1	49.41	20	49.44	49.80	-8.9	25,059	-0.04%
2022/04/25	17	48.77	14	48.98	48.75	3	25,311	0.01%
2022/04/22	36	51.20	37	50.99	51.10	-1	25,912	0.00%
2022/04/21	14	52.21	19	52.69	53.00	-5	26,781	-0.02%
2022/04/20	10	53.67	36	53.33	53.10	-26	27,371	-0.09%
2022/04/19	7	53.47	0	0.00	53.20	7	28,103	0.02%
2022/04/18	16	53.95	29	53.32	53.20	-13	29,264	-0.04%
2022/04/15	12.3	54.78	65	54.64	54.20	-52.7	29,725	-0.18%
2022/04/14	15	56.65	15	56.39	56.10	0	30,518	0.00%
2022/04/13	14	56.17	40	56.49	56.60	-26	31,079	-0.08%
2022/04/12	8	54.72	8	54.79	54.00	0	31,573	0.00%
2022/04/11	35	55.34	21	55.16	54.00	14	32,647	0.04%
2022/04/08	48	56.68	16	56.74	56.70	32	33,380	0.10%
2022/04/07	123	57.74	142	56.56	55.70	-19	33,765	-0.06%	大買/大賣/
2022/04/06	35	59.05	14	59.34	58.80	21	34,281	0.06%
2022/04/01	115	58.43	114	59.21	60.00	1	35,009	0.00%	大買/大賣/
2022/03/31	118	60.55	133	59.54	59.20	-15	35,554	-0.04%	大買/大賣/
2022/03/30	85	61.00	84	60.73	60.30	1	37,297	0.00%
2022/03/29	40	59.89	25	59.88	59.80	15	38,605	0.04%
2022/03/28	57	58.31	64	58.67	59.70	-7	40,366	-0.02%
2022/03/25	146.2	60.68	165	59.55	59.30	-18.8	41,209	-0.05%	大買/大賣/
2022/03/24	44.4	60.25	113	60.60	61.80	-68.6	42,122	-0.16%	大賣/
2022/03/23	94	59.95	51	59.65	59.70	43	42,768	0.10%
2022/03/22	45	58.31	56	58.73	59.30	-11	43,683	-0.03%
2022/03/21	106	59.78	103	58.75	58.50	3	44,434	0.01%	大買/大賣/
2022/03/18	33	58.29	29	58.55	58.50	4	44,939	0.01%
2022/03/17	34	58.33	37	58.39	58.60	-3	45,225	-0.01%
2022/03/16	97.2	56.21	86	56.14	56.20	11.2	45,677	0.02%
2022/03/15	153	56.55	155	55.86	55.60	-2	46,642	0.00%	大買/大賣/
2022/03/14	62	57.63	65	57.95	57.70	-3	47,603	-0.01%
2022/03/11	78	57.23	87.5	57.30	57.80	-9.5	49,421	-0.02%
2022/03/10	72.1	57.92	72	58.23	58.10	0.1	50,458	0.00%
2022/03/09	289	57.22	292	56.83	56.10	-3	52,280	-0.01%	大買/大賣/
2022/03/08	61	58.19	29	58.73	56.80	32	53,122	0.06%
2022/03/07	37	61.35	38	60.70	60.10	-1	53,870	0.00%
2022/03/04	89	64.53	100	64.72	64.30	-11	54,730	-0.02%
2022/03/03	210.1	68.18	162.1	67.23	65.40	48	55,378	0.09%	大買/大賣/
2022/03/02	67	62.00	67	63.31	66.90	0	55,289	0.00%
2022/03/01	37	60.03	45.3	59.62	60.90	-8.3	56,108	-0.01%
2022/02/25	125	58.95	110	58.47	57.90	15	56,859	0.03%	大買/大賣/
2022/02/24	53.2	59.20	47	58.73	57.70	6.2	58,297	0.01%
2022/02/23	9	62.02	17.2	62.20	62.10	-8.2	58,653	-0.01%
2022/02/22	221.4	63.25	235	61.80	61.50	-13.6	61,135	-0.02%	大買/大賣/
2022/02/21	105.1	64.94	113	64.60	64.40	-7.9	62,116	-0.01%	大買/大賣/
2022/02/18	77	64.49	73	64.89	65.80	4	64,354	0.01%
2022/02/17	117	64.81	120.1	65.20	65.20	-3.1	66,364	0.00%	大買/大賣/
2022/02/16	112	64.78	125.5	64.87	64.40	-13.5	69,945	-0.02%	大買/大賣/
2022/02/15	133	64.22	126	63.69	63.00	7	72,472	0.01%	大買/大賣/
2022/02/14	22.1	64.31	59	64.52	63.90	-36.9	72,684	-0.05%
2022/02/11	106	67.21	110	67.80	68.30	-4	72,541	-0.01%	大買/大賣/
2022/02/10	228	68.25	240	67.73	67.70	-12	72,614	-0.02%	大買/大賣/
2022/02/09	162	68.55	164	68.05	67.90	-2	72,466	0.00%	大買/大賣/
2022/02/08	120.3	66.09	127	66.55	66.90	-6.7	71,804	-0.01%	大買/大賣/
2022/02/07	115	62.62	142	63.20	67.00	-27	71,431	-0.04%	大買/大賣/
2022/01/26	38.1	63.07	43	63.93	63.80	-4.9	70,997	-0.01%
2022/01/25	274.2	65.04	250	63.62	62.60	24.2	70,780	0.03%	大買/大賣/
2022/01/24	141.2	67.75	117	67.11	67.00	24.2	70,115	0.03%	大買/大賣/
2022/01/21	120.2	68.96	163	69.30	69.10	-42.8	69,798	-0.06%	大買/大賣/
2022/01/20	109.3	68.99	93.1	69.15	69.20	16.2	69,315	0.02%	大買/
2022/01/19	37	68.96	41	69.27	69.90	-4	69,702	-0.01%
2022/01/18	146	71.05	22	70.67	70.50	124	70,003	0.18%	大買/鉅額交易
2022/01/17	200.2	70.56	193	71.01	70.60	7.2	72,127	0.01%	大買/大賣/
2022/01/14	89.1	67.97	90	68.06	69.00	-0.9	75,490	0.00%
2022/01/13	31	71.00	77.2	71.24	71.00	-46.2	76,728	-0.06%
2022/01/12	52	72.46	60.1	73.03	72.00	-8.1	76,617	-0.01%
2022/01/11	140.5	74.50	156.4	74.39	72.30	-16	76,497	-0.02%	大買/大賣/
2022/01/10	33.2	78.35	39.1	78.58	79.60	-6	75,611	-0.01%
2022/01/07	93.8	79.24	210	81.41	78.00	-116.2	75,101	-0.15%	大賣/鉅額交易
2022/01/06	129	79.87	125	81.84	82.00	4	74,186	0.01%	大買/大賣/
2022/01/05	211.1	83.71	437	82.17	81.60	-225.9	73,565	-0.31%	大買/大賣/鉅額交易
2022/01/04	179	86.35	159	86.44	84.60	20	72,904	0.03%	大買/大賣/
2022/01/03	158	85.06	150	86.18	86.00	8	71,769	0.01%	大買/大賣/
2021/12/30	101.3	84.62	92.3	84.57	84.80	9.1	70,921	0.01%	大買/
2021/12/29	151.2	83.62	175.3	84.48	85.80	-24.1	70,467	-0.03%	大買/大賣/
2021/12/28	193.5	85.13	179.2	83.41	83.00	14.3	69,792	0.02%	大買/大賣/
2021/12/27	143	86.66	194.5	86.55	85.60	-51.5	69,030	-0.07%	大買/大賣/
2021/12/24	350.4	87.44	332.1	86.96	86.40	18.3	68,493	0.03%	大買/大賣/
2021/12/23	140.2	85.60	149.4	86.34	87.10	-9.2	66,633	-0.01%	大買/大賣/
2021/12/22	175.4	85.62	208.4	85.32	83.80	-33	65,222	-0.05%	大買/大賣/
2021/12/21	126	83.75	106	84.18	83.00	20	63,397	0.03%	大買/大賣/
2021/12/20	88.3	81.91	88.1	83.65	84.90	0.2	62,609	0.00%
2021/12/17	144	81.18	132	80.79	80.80	12	61,374	0.02%	大買/大賣/
2021/12/16	122.1	81.94	112.3	82.35	83.30	9.8	60,439	0.02%	大買/大賣/
2021/12/15	77.1	77.07	58	78.10	80.10	19.1	59,346	0.03%
2021/12/14	127.3	77.67	166.1	76.23	75.70	-38.8	58,582	-0.07%	大買/大賣/
2021/12/13	53.1	81.02	52.2	80.37	80.10	0.9	57,890	0.00%
2021/12/10	61.1	81.49	64	80.86	80.70	-2.9	57,413	-0.01%
2021/12/09	93.3	82.01	83	81.54	81.30	10.3	56,784	0.02%
2021/12/08	75.1	83.49	93.5	83.55	81.30	-18.5	55,622	-0.03%
2021/12/07	191.2	86.75	163.2	86.07	84.00	28	54,330	0.05%	大買/大賣/
2021/12/06	119.2	85.12	107.3	85.19	86.10	12	52,273	0.02%	大買/大賣/
2021/12/03	96	85.05	144.1	85.09	85.20	-48.1	50,932	-0.09%	大賣/
2021/12/02	85.1	82.51	83.1	82.13	80.20	2	48,676	0.00%
2021/12/01	101.1	79.95	153.6	80.22	83.40	-52.6	47,284	-0.11%	大買/大賣/
2021/11/30	135.3	80.60	97.1	80.31	77.50	38.3	45,911	0.08%	大買/
2021/11/29	93.2	75.14	124.9	75.48	78.00	-31.7	44,541	-0.07%	大賣/
2021/11/26	155.8	78.59	97	79.60	77.80	58.8	43,241	0.14%	大買/
2021/11/25	245	82.65	181.6	82.99	81.00	63.5	41,666	0.15%	大買/大賣/
2021/11/24	45	79.38	45.5	79.19	79.40	-0.5	39,840	0.00%
2021/11/23	159.9	81.06	105.1	79.97	78.40	54.9	38,800	0.14%	大買/大賣/
2021/11/22	80.1	87.75	52	88.34	86.70	28.1	36,977	0.08%
2021/11/19	157	88.78	160.9	88.85	87.60	-3.8	35,950	-0.01%	大買/大賣/
2021/11/18	100.1	86.70	58.1	86.74	86.10	42	33,342	0.13%
2021/11/17	150.5	84.44	211.3	84.86	87.50	-60.8	31,980	-0.19%	大買/大賣/
2021/11/16	349	85.77	330.8	87.41	82.10	18.2	29,613	0.06%	大買/大賣/
2021/11/15	373	92.23	413.6	93.75	90.90	-40.6	27,416	-0.15%	大買/大賣/
2021/11/12	218.4	87.25	177	89.47	90.90	41.4	23,622	0.18%	大買/大賣/
2021/11/11	19.7	83.41	21.5	83.19	82.70	-1.8	20,738	-0.01%
2021/11/10	18.4	84.85	16.1	88.80	89.60	2.3	20,223	0.01%
2021/11/09	22.8	81.97	11	83.77	81.50	11.9	19,998	0.06%
2021/11/08	3.2	74.34	48.8	74.53	77.00	-45.6	19,674	-0.23%
2021/11/05	10	69.37	8.6	68.43	70.00	1.4	19,478	0.01%
2021/11/04	17.7	69.25	34.1	70.68	67.00	-16.4	19,373	-0.08%
2021/11/03	7	67.35	58.5	65.26	71.20	-51.5	19,313	-0.27%
2021/11/02	6.2	73.57	29	69.02	68.20	-22.8	18,997	-0.12%
2021/11/01	17.1	70.63	24	71.71	72.10	-6.9	18,681	-0.04%
2021/10/29	2.1	65.51	50.3	63.34	65.60	-48.2	18,466	-0.26%
2021/10/28	42	59.71	95	58.94	59.70	-53	18,452	-0.29%
2021/10/27	104.3	60.23	24	60.22	60.00	80.3	18,184	0.44%	大買/
2021/10/26	20	56.04	79.4	56.15	58.30	-59.4	17,528	-0.34%
2021/10/25	101	52.65	139.2	52.75	53.00	-38.2	16,933	-0.23%	大買/大賣/
2021/10/22	170.2	51.53	194.2	51.91	52.50	-24	14,480	-0.17%	大買/大賣/
2021/10/21	89	47.27	116.5	47.49	48.25	-27.5	10,349	-0.27%	大賣/
2021/10/20	42.6	40.83	82.7	42.13	43.90	-40.1	8,083	-0.50%
2021/10/19	120	39.22	49	39.62	39.95	71	7,487	0.95%	大買/
2021/10/18	45	36.96	93	37.90	38.40	-48	6,797	-0.71%
2021/10/15	17	35.05	19	35.14	34.95	-2	6,498	-0.03%
2021/10/14	0	0.00	3	34.42	34.05	-3	6,485	-0.05%
2021/10/13	5	34.04	1	34.00	33.95	4	6,504	0.06%
2021/10/12	5	34.13	0	0.00	34.35	5	6,507	0.08%
2021/10/08	40	35.25	15	35.15	34.85	25	6,549	0.38%
2021/10/07	22	35.59	24	35.75	35.95	-2	6,559	-0.03%
2021/10/06	181	34.59	4	34.95	34.95	177	6,606	2.68%	大買/鉅額交易
2021/10/05	0	0.00	5	34.62	35.00	-5	6,642	-0.08%
2021/10/04	4	34.38	0	0.00	33.95	4	6,662	0.06%
2021/10/01	10	35.39	1	36.00	34.90	9	6,716	0.13%
2021/09/30	2	36.75	0	0.00	36.80	2	6,735	0.03%
2021/09/29	20	37.33	1	37.05	36.65	19	6,833	0.28%
2021/09/28	42	37.54	33	38.22	38.35	9	6,804	0.13%
2021/09/27	106	38.70	25	38.96	37.85	81	6,787	1.19%	大買/
2021/09/24	5	37.14	70	37.26	37.10	-65	6,714	-0.97%
2021/09/23	5	37.00	15.1	36.92	36.95	-10.1	6,777	-0.15%
2021/09/22	12	36.33	4	36.63	36.15	8	6,928	0.12%
2021/09/17	12	37.59	2	38.10	37.40	10	7,059	0.14%
2021/09/16	15	37.78	25.1	37.98	38.40	-10.1	6,981	-0.14%
2021/09/15	14	36.36	0	0.00	36.15	14	6,894	0.20%
2021/09/14	27	37.12	7	37.51	36.90	20	6,957	0.29%
2021/09/13	50	37.13	28	36.38	37.85	22	6,938	0.32%
2021/09/10	0	0.00	5.4	34.80	34.85	-5.4	6,933	-0.08%
2021/09/09	10	34.68	0	0.00	34.60	10	7,102	0.14%
2021/09/08	4	34.60	1	35.15	34.40	3	7,245	0.04%
2021/09/07	2	34.65	1	34.70	34.70	1	7,448	0.01%
2021/09/06	5	35.49	1	35.75	35.30	4	7,824	0.05%
2021/09/03	0	0.00	4	35.79	36.00	-4	8,170	-0.05%
2021/09/02	7	36.09	1.8	35.79	35.55	5.2	8,282	0.06%
2021/09/01	12	35.91	17	36.00	36.05	-5	8,516	-0.06%
2021/08/31	20	35.57	0	0.00	35.55	20	8,541	0.23%
2021/08/30	0	0.00	2	35.70	35.85	-2	8,652	-0.02%
2021/08/27	10	35.30	10	35.40	35.15	0	8,678	0.00%
2021/08/26	8	35.83	5	35.37	35.15	3	8,741	0.03%
2021/08/25	4	35.76	1.1	35.73	35.75	2.9	8,821	0.03%
2021/08/23	3	35.27	2	35.50	35.50	1	9,076	0.01%
2021/08/20	5	35.00	2	35.23	34.65	3	9,169	0.03%
2021/08/19	17	35.42	6	35.33	34.65	11	9,207	0.12%
2021/08/18	16	35.33	18	35.72	36.10	-2	9,247	-0.02%
2021/08/17	5	35.70	0	0.00	35.35	5	9,273	0.05%
2021/08/16	1	36.70	32	36.70	36.40	-31	9,332	-0.33%
2021/08/13	4	37.70	0	0.00	37.00	4	9,400	0.04%
2021/08/12	0	0.00	2	38.10	37.70	-2	9,542	-0.02%
2021/08/11	32	38.47	2	37.80	37.80	30	9,679	0.31%
2021/08/10	6	38.95	3.2	38.94	38.90	2.8	9,767	0.03%
2021/08/09	4	38.98	104	38.94	38.60	-100	9,968	-1.00%	大賣/
2021/08/06	13	41.15	20	41.46	40.35	-7	10,073	-0.07%
2021/08/05	23	41.29	25.2	41.62	41.90	-2.2	10,230	-0.02%
2021/08/04	32	41.45	22.1	41.77	41.55	9.9	10,568	0.09%
2021/08/03	59	40.90	39.6	40.92	41.45	19.5	10,726	0.18%
2021/08/02	12	39.63	33	39.68	39.95	-21	10,541	-0.20%
2021/07/30	4	38.54	49.1	38.94	39.25	-45.1	10,549	-0.43%
2021/07/29	3	37.53	6	37.34	37.90	-3	10,492	-0.03%
2021/07/28	120	36.37	100	35.36	35.35	20	10,650	0.19%	大買/
2021/07/27	54	37.48	54	37.12	36.75	0	11,139	0.00%
2021/07/26	92	37.38	78.2	38.00	38.00	13.9	11,536	0.12%
2021/07/23	13	37.70	12.2	37.43	37.20	0.8	11,968	0.01%
2021/07/22	9.1	37.11	2	36.80	36.80	7.1	12,402	0.06%
2021/07/21	132	36.93	133	36.09	36.45	-1	12,772	-0.01%	大買/大賣/
2021/07/20	37	37.09	37	36.82	36.85	0	13,624	0.00%
2021/07/19	69	37.32	67.1	37.63	37.50	1.9	14,204	0.01%
2021/07/16	20	37.77	14	37.69	37.60	6	14,660	0.04%
2021/07/15	37	36.85	44	37.89	38.05	-7	15,033	-0.05%
2021/07/14	129	37.36	115	36.61	36.60	14	15,345	0.09%	大買/大賣/
2021/07/13	4	37.85	6	37.78	37.40	-2	16,141	-0.01%
2021/07/12	23	37.93	30	38.13	37.80	-7	16,954	-0.04%
2021/07/09	38	37.52	230	37.83	37.80	-192	17,653	-1.09%	大賣/鉅額交易
2021/07/08	110	38.56	96	37.86	37.95	14	17,835	0.08%	大買/
2021/07/07	77	38.84	80	38.20	38.15	-3	18,004	-0.02%
2021/07/06	91	39.14	83	38.37	38.30	8	18,135	0.04%
2021/07/05	41	39.09	51.1	39.53	39.75	-10.1	18,084	-0.06%
2021/07/02	32.1	38.71	35.2	38.98	38.85	-3.1	18,091	-0.02%
2021/07/01	40	39.39	51	39.13	38.45	-11	18,302	-0.06%
2021/06/30	48	39.18	42	39.67	39.30	6	18,294	0.03%
2021/06/29	97	40.16	76	39.61	39.20	21	18,468	0.11%
2021/06/28	43	41.28	35	41.64	41.05	8	18,540	0.04%
2021/06/25	48	41.07	86	41.00	40.50	-38	18,401	-0.21%
2021/06/24	28	40.80	33	41.00	40.85	-5	18,544	-0.03%
2021/06/23	28	40.10	36.1	40.64	40.80	-8.1	18,455	-0.04%
2021/06/22	49	40.41	47	40.20	39.50	2	18,352	0.01%
2021/06/21	58	39.24	78	39.58	40.35	-20	18,246	-0.11%
2021/06/18	60	40.92	42	40.31	39.95	18	18,080	0.10%
2021/06/17	30	40.02	62	40.57	40.60	-32	17,986	-0.18%
2021/06/16	103	40.90	131	41.39	40.10	-28	17,926	-0.16%	大買/大賣/
2021/06/15	73	41.31	143	41.70	41.95	-70	17,718	-0.40%	大賣/
2021/06/11	52	39.09	117.1	39.25	40.00	-65.1	17,336	-0.38%	大賣/
2021/06/10	16.1	37.33	4.1	37.36	38.15	12	17,007	0.07%
2021/06/09	52	37.82	37	37.59	37.20	15	16,904	0.09%
2021/06/08	5	36.12	24	35.83	36.30	-19	16,667	-0.11%
2021/06/07	3	35.33	2	35.60	35.85	1	16,735	0.01%
2021/06/04	179	36.77	3	37.10	36.65	176	16,664	1.06%	大買/鉅額交易
2021/06/03	0	0.00	56	36.89	37.25	-56	16,671	-0.34%
2021/06/02	33	36.80	20	37.14	36.40	13	16,689	0.08%
2021/06/01	33	37.41	138	37.42	37.25	-105	16,592	-0.63%	大賣/鉅額交易
2021/05/31	24	36.53	32	36.76	37.05	-8	16,440	-0.05%
2021/05/28	45	36.78	41	36.49	36.40	4	16,429	0.02%
2021/05/27	33	35.60	43	36.01	36.20	-10	16,365	-0.06%
2021/05/26	50	35.52	67	35.91	35.75	-17	16,338	-0.10%
2021/05/25	37	35.71	31	35.55	35.50	6	16,250	0.04%
2021/05/24	23	34.60	85	35.40	35.25	-62	16,189	-0.38%
2021/05/21	20.1	34.45	27	34.72	34.65	-6.9	16,131	-0.04%
2021/05/20	88	34.48	68	34.83	33.70	20	16,144	0.12%
2021/05/19	37	33.72	18	34.23	34.25	19	15,972	0.12%
2021/05/18	40	33.07	41.1	33.72	34.25	-1.1	15,837	-0.01%
2021/05/17	93	32.48	95	32.21	32.10	-2	15,722	-0.01%
2021/05/14	12	35.44	25	35.54	34.50	-13	15,490	-0.08%
2021/05/13	94	35.83	51	36.22	35.05	43	15,242	0.28%
2021/05/12	101	37.73	88	37.78	36.25	13	14,940	0.09%	大買/
2021/05/11	95	38.72	89	37.82	38.00	6	14,462	0.04%
2021/05/10	69	40.73	53.4	40.57	40.55	15.6	14,152	0.11%
2021/05/07	67	40.44	85	40.78	40.50	-18	14,117	-0.13%
2021/05/06	46.1	39.90	165.7	39.65	39.65	-119.6	13,953	-0.86%	大賣/鉅額交易
2021/05/05	85.1	40.74	124	39.98	39.45	-38.9	13,762	-0.28%	大賣/
2021/05/04	97	42.31	102	41.13	40.60	-5	13,491	-0.04%	大賣/
2021/05/03	83	42.52	88.5	42.47	42.15	-5.5	12,947	-0.04%
2021/04/29	119	42.91	61	42.21	41.60	58	12,558	0.46%	大買/
2021/04/28	174.1	44.05	79	44.87	43.10	95.1	12,112	0.79%	大買/
2021/04/27	61	43.08	137	43.04	43.15	-76	11,739	-0.65%	大賣/
2021/04/26	233	44.63	158.3	44.63	44.70	74.8	11,342	0.66%	大買/大賣/
2021/04/23	57	40.15	131.2	40.37	41.80	-74.2	10,462	-0.71%	大賣/
2021/04/22	232	40.45	163	38.48	38.00	69	9,884	0.70%	大買/大賣/
2021/04/21	77	41.04	52.1	41.05	40.60	24.9	9,433	0.26%
2021/04/20	22	39.15	26	38.95	39.95	-4	9,050	-0.04%
2021/04/19	122	40.37	58	40.92	40.10	64	8,710	0.73%	大買/
2021/04/16	59	38.69	98.2	38.45	39.45	-39.2	7,903	-0.50%
2021/04/15	34	35.55	95.3	34.74	35.90	-61.2	7,040	-0.87%
2021/04/14	18	32.72	51	32.83	32.65	-33	6,352	-0.52%
2021/04/13	39	33.36	25	33.52	33.10	14	6,203	0.23%
2021/04/12	100	32.81	79.1	32.54	32.80	20.9	5,987	0.35%
2021/04/09	6	31.47	31	31.44	31.50	-25	5,789	-0.43%
2021/04/08	29	31.55	6	31.68	31.45	23	5,763	0.40%
2021/04/07	46	31.75	19.2	31.93	31.45	26.8	5,728	0.47%
2021/04/06	11.1	31.10	7	31.04	30.95	4	5,545	0.07%
2021/04/01	28	31.13	18.7	31.23	31.20	9.3	5,507	0.17%
2021/03/31	30.3	30.23	34	30.69	30.85	-3.7	5,291	-0.07%
2021/03/30	19	29.56	22.1	29.64	29.70	-3.1	5,047	-0.06%
2021/03/29	51.1	29.32	16	29.68	29.70	35.1	5,032	0.70%
2021/03/26	0	0.00	2	28.90	28.85	-2	4,899	-0.04%
2021/03/25	3.2	28.91	5	29.17	28.90	-1.8	4,959	-0.04%
2021/03/24	3	29.00	4	29.20	29.05	-1	5,108	-0.02%
2021/03/23	3	28.90	14	28.91	29.00	-11	5,115	-0.22%
2021/03/22	0	0.00	13.1	29.13	29.20	-13.1	5,117	-0.26%
2021/03/19	11.1	28.99	4.1	28.93	29.10	7	5,107	0.14%
2021/03/17	1	28.45	10	28.83	28.50	-9	5,164	-0.17%
2021/03/16	11	28.94	0.1	28.85	28.80	10.9	5,284	0.21%
2021/03/15	1	28.55	0	0.00	28.70	1	5,431	0.02%
2021/03/12	2	28.85	0	0.00	28.75	2	5,570	0.04%
2021/03/11	6	28.80	1	28.80	29.00	5	5,683	0.09%
2021/03/10	0	0.00	2	28.55	28.50	-2	5,756	-0.03%
2021/03/09	10	27.95	101	27.92	28.05	-91	5,996	-1.52%	大賣/
2021/03/08	4	28.08	6	28.13	28.10	-2	6,033	-0.03%
2021/03/05	7	28.56	0	0.00	28.55	7	6,024	0.12%
2021/03/04	0	29.20	0	0.00	28.80	0	6,133	0.00%
2021/03/03	1	29.30	1	29.15	29.30	0	6,148	0.00%
2021/03/02	5	28.85	1	28.90	28.60	4	6,130	0.07%
2021/02/26	26	28.92	5	28.85	29.00	21	6,252	0.34%
2021/02/25	0	0.00	2	29.18	29.15	-2	6,251	-0.03%
2021/02/24	0	0.00	34	28.86	28.75	-34	6,335	-0.54%
2021/02/23	7	29.25	0	0.00	29.05	7	6,537	0.11%
2021/02/22	12	28.79	15	28.85	29.35	-3	6,546	-0.05%
2021/02/19	8	28.31	0	0.00	28.30	8	6,546	0.12%
2021/02/18	18	28.42	5	28.45	28.60	13	6,541	0.20%
2021/02/17	2	28.43	0	0.00	28.55	2	6,536	0.03%
2021/02/05	12.7	28.05	21	28.00	28.00	-8.3	6,498	-0.13%
2021/02/04	0	0.00	0.5	28.35	28.15	-0.5	6,480	-0.01%
2021/02/03	5	28.50	26	28.34	28.35	-21	6,522	-0.32%
2021/02/02	0	0.00	1.1	28.35	28.30	-1.1	6,595	-0.02%
2021/02/01	3	28.10	0	0.00	28.00	3	6,638	0.05%
2021/01/29	13.1	28.69	0.1	28.40	28.45	13	6,598	0.20%
2021/01/28	7	27.86	11	27.95	28.00	-4	6,538	-0.06%
2021/01/27	2	28.05	5	28.15	28.20	-3	6,506	-0.05%
2021/01/26	21	28.14	3	28.15	28.00	18	6,491	0.28%
2021/01/25	26	28.21	0.1	28.25	28.25	26	6,474	0.40%
2021/01/22	12	28.05	1	27.90	27.85	11	6,458	0.17%
2021/01/21	9.2	28.27	9	28.09	28.00	0.2	6,408	0.00%
2021/01/20	11.6	28.30	1	28.30	28.30	10.6	6,375	0.17%
2021/01/19	3	29.20	3	29.30	29.15	0	6,314	0.00%
2021/01/18	0	0.00	2	29.25	29.40	-2	6,285	-0.03%
2021/01/15	7	30.03	26	29.96	29.80	-19	6,253	-0.30%
2021/01/14	6	30.18	6	30.33	30.10	0	6,205	0.00%
2021/01/13	0	0.00	56	29.45	29.75	-56	6,175	-0.91%
2021/01/12	25	29.54	0	0.00	29.40	25	6,141	0.41%
2021/01/11	9	29.89	5	30.15	30.10	4	6,098	0.07%
2021/01/08	11	29.85	0	0.00	29.55	11	6,060	0.18%
2021/01/07	12	30.13	10	29.95	29.95	2	5,996	0.03%
2021/01/06	24	30.16	32	30.13	30.00	-8	5,955	-0.13%
2021/01/05	15	30.77	13	30.98	30.85	2	5,853	0.03%
2021/01/04	9	30.97	7	31.26	31.40	2	5,805	0.03%
2020/12/29	13	31.44	11	31.48	31.30	2	5,781	0.03%
2020/12/28	15	30.87	7	31.25	31.20	8	5,705	0.14%
2020/12/25	7	30.66	2	30.85	30.55	5	5,630	0.09%
2020/12/23	6	29.93	7	30.26	30.30	-1	5,603	-0.02%
2020/12/22	28	30.40	3	30.12	30.05	25	5,630	0.44%
2020/12/21	13	30.62	2	30.83	30.70	11	5,620	0.20%
2020/12/18	4	31.98	3	31.70	31.35	1	5,590	0.02%
2020/12/17	4	31.05	0	0.00	31.20	4	5,477	0.07%
2020/12/16	6	31.06	1	31.00	31.25	5	5,463	0.09%
2020/12/15	6	31.25	7	30.83	30.55	-1	5,455	-0.02%
2020/12/14	4	31.38	8	31.46	31.45	-4	5,418	-0.07%
2020/12/11	3	31.30	6.1	31.40	30.90	-3.1	5,397	-0.06%
2020/12/10	51	31.69	10	31.81	31.60	41	5,361	0.76%
2020/12/09	28.1	32.17	39	32.15	32.45	-10.9	5,222	-0.21%
2020/12/08	25	31.83	33	32.31	31.80	-8	5,085	-0.16%
2020/12/07	35	31.47	7	31.76	31.70	28	5,005	0.56%
2020/12/04	10	31.50	2	31.35	31.30	8	4,944	0.16%
2020/12/03	28	32.45	55.1	32.08	32.05	-27.1	4,829	-0.56%
2020/12/02	5	31.30	22	31.35	31.50	-17	4,736	-0.36%
2020/12/01	3	31.40	22.1	31.41	31.30	-19.1	4,723	-0.40%
2020/11/30	4	31.38	2	31.45	31.30	2	4,715	0.04%
2020/11/27	4	31.11	7	31.03	31.00	-3	4,718	-0.06%
2020/11/26	5	30.75	3	30.80	30.95	2	4,708	0.04%
2020/11/25	2	30.53	21	30.89	30.60	-19	4,826	-0.39%
2020/11/24	8	30.24	0	0.00	30.10	8	4,702	0.17%
2020/11/23	5	30.40	6	30.47	30.25	-1	4,833	-0.02%
2020/11/20	9	30.38	11	30.40	30.45	-2	4,811	-0.04%
2020/11/19	6	29.53	5	29.58	29.50	1	4,603	0.02%
2020/11/18	6	29.30	5	28.80	29.40	1	4,566	0.02%
2020/11/17	3	28.45	0	0.00	28.55	3	4,468	0.07%
2020/11/16	0	0.00	1	28.90	28.55	-1	4,604	-0.02%
2020/11/13	3	28.57	2	28.55	28.60	1	4,612	0.02%
2020/11/12	0	0.00	1	28.80	28.80	-1	4,618	-0.02%
2020/11/11	3	29.08	0	0.00	29.15	3	4,650	0.06%
2020/11/10	0	0.00	5	29.10	29.30	-5	4,643	-0.11%
2020/11/09	1	28.60	1	29.00	28.60	0	4,601	0.00%
2020/11/06	0	0.00	23	28.95	28.80	-23	4,597	-0.50%
2020/11/05	0	0.00	5	28.94	28.95	-5	4,625	-0.11%
2020/11/04	1	28.60	4	28.61	28.65	-3	4,656	-0.06%
2020/11/03	1	28.60	2.8	28.69	28.65	-1.8	4,771	-0.04%
2020/11/02	2	28.43	4	28.45	28.40	-2	4,922	-0.04%
2020/10/30	1	28.40	0	0.00	28.70	1	4,970	0.02%
2020/10/29	17	28.86	19	28.63	28.80	-2	5,076	-0.04%
2020/10/28	5	29.30	0	0.00	29.00	5	5,093	0.10%
2020/10/27	4	29.26	1	29.20	29.25	3	5,119	0.06%
2020/10/26	1	28.95	0	0.00	28.90	1	5,106	0.02%
2020/10/23	2	28.78	0	0.00	28.75	2	5,166	0.04%
2020/10/20	1	28.70	0	0.00	28.70	1	5,507	0.02%
2020/10/19	3	28.85	27	28.85	28.80	-24	5,572	-0.43%
2020/10/16	6	28.92	12	28.65	28.60	-6	5,630	-0.11%
2020/10/15	5	29.05	0.1	29.15	29.00	4.9	5,689	0.09%
2020/10/14	9	29.49	2	29.55	29.45	7	5,784	0.12%
2020/10/13	4	29.15	10	29.25	29.15	-6	5,862	-0.10%
2020/10/12	8	29.24	3	29.60	29.20	5	5,949	0.08%
2020/10/08	6	29.44	25	29.49	29.20	-19	6,003	-0.32%
2020/10/07	17	29.58	35	29.54	29.50	-18	6,051	-0.30%
2020/10/06	5	29.10	3	29.10	29.00	2	6,028	0.03%
2020/10/05	0	0.00	2	28.70	28.90	-2	6,176	-0.03%
2020/09/30	4	28.60	0	0.00	28.60	4	6,314	0.06%
2020/09/29	1	28.70	5	28.68	28.60	-4	6,436	-0.06%
2020/09/28	2	28.53	0	0.00	28.45	2	6,627	0.03%
2020/09/25	6	28.12	5	28.25	28.35	1	6,782	0.01%
2020/09/24	5	28.77	1	29.10	28.35	4	6,839	0.06%
2020/09/23	2	29.55	4	29.39	29.30	-2	6,911	-0.03%
2020/09/22	4	29.70	0	0.00	29.60	4	7,288	0.05%
2020/09/21	17	30.31	16	30.22	30.15	1	7,600	0.01%
2020/09/18	24	30.32	25	30.23	30.10	-1	7,613	-0.01%
2020/09/17	12	30.37	13	30.35	30.25	-1	7,653	-0.01%
2020/09/16	12	30.88	19	30.53	30.50	-7	7,675	-0.09%
2020/09/15	91	30.96	4	30.91	30.70	87	7,687	1.13%
2020/09/14	1	30.45	0	0.00	30.45	1	7,913	0.01%
2020/09/11	4	30.16	9	30.73	30.25	-5	8,004	-0.06%
2020/09/10	38	30.73	12	31.02	30.55	26	8,207	0.32%
2020/09/09	3	30.68	2	30.93	31.00	1	8,241	0.01%
2020/09/08	16	30.72	0	0.00	30.45	16	8,310	0.19%
2020/09/07	5	31.13	103	31.21	31.00	-98	8,379	-1.17%	大賣/
2020/09/04	4	29.96	2	30.10	30.60	2	8,293	0.02%
2020/09/03	17	30.75	2	30.65	30.55	15	8,287	0.18%
2020/09/02	5	30.89	8	31.12	30.80	-3	8,260	-0.04%
2020/09/01	2	30.48	6	30.44	30.45	-4	8,207	-0.05%
2020/08/31	10	30.70	20	30.69	30.10	-10	8,182	-0.12%
2020/08/28	3	29.98	3	30.03	30.00	0	8,058	0.00%
2020/08/27	49	30.10	51	29.78	29.80	-2	8,063	-0.02%
2020/08/26	7	29.06	7	29.53	30.05	0	7,941	0.00%
2020/08/25	7	29.12	7	29.24	28.95	0	7,929	0.00%
2020/08/24	7	29.11	12.9	28.89	28.90	-5.9	7,983	-0.07%
2020/08/21	0	0.00	3	28.60	28.80	-3	8,070	-0.04%
2020/08/20	17	28.18	1	28.05	28.10	16	8,171	0.20%
2020/08/19	14	29.53	2	29.40	29.40	12	8,176	0.15%
2020/08/18	3	29.82	0	0.00	29.75	3	8,281	0.04%
2020/08/17	8	30.09	2	30.23	30.20	6	8,289	0.07%
2020/08/14	1	30.00	5	30.10	30.00	-4	8,261	-0.05%
2020/08/13	5	29.66	1	29.65	29.45	4	8,271	0.05%
2020/08/12	10	29.93	1	29.75	29.75	9	8,262	0.11%
2020/08/11	11	30.33	3	30.33	30.15	8	8,251	0.10%
2020/08/10	4	30.40	8	30.56	30.45	-4	8,272	-0.05%
2020/08/07	5	30.18	2	30.05	30.10	3	8,296	0.04%
2020/08/06	12	31.24	6	30.96	31.05	6	8,239	0.07%
2020/08/05	9	30.33	7	30.45	30.25	2	8,120	0.02%
2020/08/04	0	0.00	8	30.47	30.35	-8	8,116	-0.10%
2020/07/31	1	29.80	1	29.85	29.90	0	8,109	0.00%
2020/07/30	7	30.01	14	30.00	29.90	-7	8,131	-0.09%
2020/07/29	58	29.36	57	29.18	29.50	1	8,105	0.01%
2020/07/28	12	29.67	12.1	29.44	28.95	-0.1	8,104	0.00%
2020/07/27	10	30.30	0	0.00	30.05	10	8,020	0.12%
2020/07/24	21	31.12	17	31.24	30.75	4	7,968	0.05%
2020/07/23	5	30.93	2	31.35	30.90	3	7,898	0.04%
2020/07/22	3	31.37	26	31.45	31.25	-23	7,899	-0.29%
2020/07/21	11	31.33	27	31.21	31.20	-16	7,864	-0.20%
2020/07/20	3	31.27	7	31.54	31.50	-4	7,808	-0.05%
2020/07/17	7	30.61	9	30.90	31.00	-2	7,761	-0.03%
2020/07/16	7	31.43	0	0.00	31.15	7	7,761	0.09%
2020/07/15	14	31.09	1	31.40	30.70	13	7,708	0.17%
2020/07/14	10	30.96	0	0.00	31.00	10	7,806	0.13%
2020/07/13	3	31.63	9	31.84	31.80	-6	7,782	-0.08%
2020/07/10	17	31.84	52	32.02	31.30	-35	7,843	-0.45%
2020/07/09	12	33.45	13	33.55	32.90	-1	7,741	-0.01%
2020/07/08	4	33.68	21	33.49	33.45	-17	7,696	-0.22%
2020/07/07	78	33.59	13	33.63	32.95	65	7,652	0.85%
2020/07/06	8	33.16	18	33.27	33.10	-10	7,565	-0.13%
2020/07/03	10	32.63	13	32.63	32.40	-3	7,551	-0.04%
2020/07/02	41	32.49	35	32.72	32.50	6	7,536	0.08%
2020/07/01	46	32.83	62	32.80	32.35	-16	7,466	-0.21%
2020/06/30	69	32.22	37.2	31.94	33.15	31.8	7,086	0.45%
2020/06/29	6	30.15	5	30.25	30.15	1	6,816	0.01%
2020/06/24	8	30.69	21	30.62	30.50	-13	6,829	-0.19%
2020/06/23	2	30.60	5	30.92	30.60	-3	6,858	-0.04%
2020/06/22	5	30.50	20	30.52	30.50	-15	6,869	-0.22%
2020/06/19	19	30.92	51	30.99	30.30	-32	6,947	-0.46%
2020/06/18	15	30.73	18.1	30.81	30.80	-3.1	6,746	-0.05%
2020/06/17	50	30.80	32	30.73	30.75	18	6,739	0.27%
2020/06/16	19	30.01	14	29.99	30.00	5	6,809	0.07%
2020/06/15	49	30.07	35	30.18	29.70	14	7,172	0.20%
2020/06/12	18	28.83	4	29.00	29.15	14	7,177	0.20%
2020/06/11	0	0.00	5	30.29	29.85	-5	7,204	-0.07%
2020/06/10	7	30.10	6	30.11	30.05	1	7,285	0.01%
2020/06/09	14	30.23	4	30.38	30.15	10	7,462	0.13%
2020/06/08	3	30.65	34	30.44	30.45	-31	7,598	-0.41%
2020/06/05	0	0.00	5	30.20	30.15	-5	7,587	-0.07%
2020/06/04	2	30.15	7	30.36	30.20	-5	7,633	-0.07%
2020/06/03	2	30.13	4	30.23	30.15	-2	7,707	-0.03%
2020/06/02	21	30.06	5	30.45	30.00	16	7,759	0.21%
2020/06/01	15	30.35	12	30.51	30.55	3	7,836	0.04%
2020/05/29	53	29.96	35	30.17	30.50	18	7,867	0.23%
2020/05/28	43	29.86	10	30.24	29.60	33	8,077	0.41%
2020/05/27	21	30.85	24	30.81	30.70	-3	8,086	-0.04%
2020/05/26	18	30.05	10	30.28	30.00	8	8,123	0.10%
2020/05/25	23	29.17	21	29.24	29.50	2	8,136	0.02%
2020/05/22	2	28.15	0	0.00	28.10	2	8,028	0.02%
2020/05/21	7	28.82	16.2	29.10	28.80	-9.2	8,024	-0.11%
2020/05/20	6	28.86	13	29.09	28.70	-7	8,128	-0.09%
2020/05/19	5	28.24	11	28.35	28.65	-6	8,101	-0.07%
2020/05/18	5	28.05	16	27.99	27.95	-11	8,078	-0.14%
2020/05/15	1	28.30	11	28.59	28.30	-10	8,076	-0.12%
2020/05/14	1	28.75	13	28.58	28.20	-12	8,040	-0.15%
2020/05/13	8	29.29	3	29.32	29.15	5	7,992	0.06%
2020/05/12	13	29.16	2.1	29.15	29.10	10.9	7,979	0.14%
2020/05/11	10	28.79	5	28.70	28.90	5	7,968	0.06%
2020/05/08	3	29.08	1	29.25	28.90	2	7,937	0.03%
2020/05/07	5.1	28.95	1	29.00	29.10	4.1	7,925	0.05%
2020/05/06	9	29.82	13.5	29.90	29.70	-4.5	7,842	-0.06%
2020/05/05	2	29.48	5	29.58	29.40	-3	7,803	-0.04%
2020/05/04	3	29.32	3	29.25	29.25	0	7,814	0.00%
2020/04/30	3	30.00	2	30.25	30.00	1	7,805	0.01%
2020/04/29	10	29.96	10	30.09	29.85	0	7,858	0.00%
2020/04/28	5	30.18	16	30.19	29.95	-11	7,869	-0.14%
2020/04/27	16	30.01	76.6	29.77	30.00	-60.6	7,955	-0.76%
2020/04/24	7.1	29.20	7	29.24	29.15	0.1	7,894	0.00%
2020/04/23	3	28.95	2	29.10	28.80	1	7,896	0.01%
2020/04/22	12	28.75	6	28.98	28.60	6	7,870	0.08%
2020/04/21	7	29.11	2	30.20	28.80	5	7,852	0.06%
2020/04/20	5	29.92	3	29.95	30.05	2	7,769	0.03%
2020/04/17	16	30.32	100	30.71	30.05	-84	7,769	-1.08%
2020/04/16	10	31.22	6	31.33	31.20	4	7,613	0.05%
2020/04/15	8	31.75	6	31.59	31.20	2	7,598	0.03%
2020/04/14	8	30.71	15	30.69	30.60	-7	7,525	-0.09%
2020/04/13	37	30.51	18	30.52	30.60	19	7,578	0.25%
2020/04/10	44	30.33	5.3	29.98	30.40	38.7	7,528	0.51%
2020/04/09	8	30.34	5	30.00	29.70	3	7,544	0.04%
2020/04/08	15	30.35	32	29.60	30.35	-17	7,478	-0.23%
2020/04/07	12	29.17	16	29.26	29.25	-4	7,348	-0.05%
2020/04/06	12	29.09	14	29.16	29.35	-2	7,284	-0.03%
2020/04/01	11	28.35	28	28.57	28.90	-17	7,353	-0.23%
2020/03/31	6	28.84	12	29.05	28.40	-6	7,422	-0.08%
2020/03/30	4	27.63	10	28.10	28.30	-6	7,425	-0.08%
2020/03/27	15	28.64	32	28.83	27.95	-17	7,509	-0.23%
2020/03/26	11	28.75	16	28.74	28.85	-5	7,909	-0.06%
2020/03/25	23	29.00	46	28.98	28.90	-23	8,151	-0.28%
2020/03/24	12	28.44	28.1	28.49	28.40	-16.1	8,194	-0.20%
2020/03/23	19	27.78	5	28.05	27.70	14	8,536	0.16%
2020/03/20	20	29.68	26	29.94	29.45	-6	8,940	-0.07%
2020/03/19	83	26.96	82	27.22	28.40	1	9,253	0.01%
2020/03/18	11	27.47	17	28.27	26.95	-6	8,872	-0.07%
2020/03/17	17	26.48	51	26.42	26.95	-34	9,000	-0.38%
2020/03/16	8	29.09	32	29.00	27.00	-24	8,874	-0.27%
2020/03/13	33	29.04	10	29.28	29.75	23	8,709	0.26%
2020/03/12	11	33.29	21	32.46	32.10	-10	8,506	-0.12%
2020/03/11	10	34.99	16	34.65	34.85	-6	8,348	-0.07%
2020/03/10	15	35.32	36	35.12	35.80	-21	8,328	-0.25%
2020/03/09	45	36.63	17	36.34	35.60	28	8,248	0.34%
2020/03/06	61	37.13	68	37.30	37.55	-7	8,123	-0.09%
2020/03/05	66	37.64	48	37.42	36.90	18	8,060	0.22%
2020/03/04	27	37.33	25	37.63	37.65	2	7,951	0.03%
2020/03/03	35	37.23	29	38.03	37.45	6	7,867	0.08%
2020/03/02	9	34.65	21	35.99	36.40	-12	7,673	-0.16%
2020/02/27	38	35.66	31	35.75	35.00	7	7,547	0.09%
2020/02/26	10	36.46	32	36.38	36.50	-22	7,373	-0.30%
2020/02/25	15	34.73	10	34.80	34.90	5	7,202	0.07%
2020/02/24	17	34.99	9	35.00	34.90	8	7,183	0.11%
2020/02/21	53	35.88	36	35.77	35.45	17	7,171	0.24%
2020/02/20	9	34.94	8	35.03	35.30	1	7,060	0.01%
2020/02/19	3	34.62	4	34.75	34.70	-1	7,049	-0.01%
2020/02/18	9	34.95	7	34.71	34.75	2	7,057	0.03%
2020/02/17	5	34.40	2	34.20	34.60	3	7,086	0.04%
2020/02/14	60	34.45	61	34.45	34.40	-1	7,082	-0.01%
2020/02/13	2	34.28	1	34.45	34.15	1	7,087	0.01%
2020/02/11	0	0.00	5	33.75	34.00	-5	7,123	-0.07%
2020/02/10	1	33.15	5	32.87	33.05	-4	7,237	-0.06%
2020/02/07	3	33.52	81	33.61	33.35	-78	7,243	-1.08%
2020/02/06	0	0.00	3	34.20	34.20	-3	7,237	-0.04%
2020/02/05	8	33.68	15	33.73	33.60	-7	7,244	-0.10%
2020/02/04	21	33.28	7	33.38	33.50	14	7,220	0.19%
2020/02/03	18	32.49	8	32.04	33.00	10	7,249	0.14%
2020/01/31	31	34.85	6	34.53	34.25	25	7,189	0.35%
2020/01/30	15	34.79	39.2	34.62	34.20	-24.2	7,193	-0.34%
2020/01/20	0	0.00	1	37.75	37.55	-1	7,143	-0.01%
2020/01/17	13	38.00	14	37.82	37.80	-1	7,229	-0.01%
2020/01/16	3	37.45	4	37.50	37.70	-1	7,309	-0.01%
2020/01/15	41	37.61	44	37.56	37.35	-3	7,445	-0.04%
2020/01/14	10	37.42	20	37.39	37.80	-10	7,433	-0.13%
2020/01/13	6	37.46	5	37.40	37.50	1	7,430	0.01%
2020/01/10	20	36.50	27	36.73	36.65	-7	7,450	-0.09%
2020/01/09	14	36.53	13	36.76	36.95	1	7,461	0.01%
2020/01/08	9	36.57	17	36.40	36.15	-8	7,466	-0.11%
2020/01/07	247	37.26	137	37.91	37.00	110	7,476	1.47%	大買/大賣/鉅額交易
2020/01/06	74	38.24	92	38.25	38.20	-18	7,443	-0.24%
2020/01/03	1	38.35	75	38.36	38.15	-74	7,509	-0.99%
2020/01/02	29	38.57	18	38.46	38.35	11	7,550	0.15%
2019/12/31	3	38.47	4	38.46	38.45	-1	7,597	-0.01%
2019/12/30	72	38.60	74	38.38	38.35	-2	7,685	-0.03%
2019/12/27	55	38.88	97	38.83	38.50	-42	7,650	-0.55%
2019/12/26	76	38.92	99	38.38	38.40	-23	7,510	-0.31%
2019/12/25	138	39.13	135	38.91	38.90	3	7,446	0.04%	大買/大賣/
2019/12/24	208	38.86	208	39.04	38.75	0	7,452	0.00%	大買/大賣/
2019/12/23	300	39.83	317.8	39.82	39.20	-17.8	7,343	-0.24%	大買/大賣/
2019/12/20	85	38.67	112.4	39.08	39.00	-27.4	6,899	-0.40%	大賣/
2019/12/19	88	38.16	37	38.36	38.50	51	6,622	0.77%
2019/12/18	60	38.59	83	38.40	38.10	-23	6,490	-0.35%
2019/12/17	94	38.37	32.2	38.40	38.00	61.8	6,134	1.01%
2019/12/16	250.5	37.84	291	37.39	39.10	-40.5	5,802	-0.70%	大買/大賣/
2019/12/13	20	35.91	17	35.55	35.55	3	5,577	0.05%
2019/12/12	296	36.63	219.6	36.85	36.40	76.4	5,540	1.38%	大買/大賣/
2019/12/11	41	35.72	48	35.71	35.70	-7	5,287	-0.13%
2019/12/10	7	35.54	18	35.59	35.45	-11	5,328	-0.21%
2019/12/09	51	35.07	147	35.10	35.10	-96	5,418	-1.77%	大賣/
2019/12/06	57	35.83	53	35.56	35.50	4	5,434	0.07%
2019/12/05	27	35.51	36	35.75	35.85	-9	5,489	-0.16%
2019/12/04	1	35.10	3	35.17	35.15	-2	5,506	-0.04%
2019/12/03	12	35.10	1	35.45	35.45	11	5,542	0.20%
2019/12/02	6	35.35	9	35.40	35.40	-3	5,569	-0.05%
2019/11/29	16	35.40	27	35.05	35.05	-11	5,542	-0.20%
2019/11/28	6	35.64	0	0.00	35.35	6	5,538	0.11%
2019/11/27	8	36.04	1	35.85	35.90	7	5,556	0.13%
2019/11/26	4	35.28	24	35.23	35.20	-20	5,461	-0.37%
2019/11/25	7	35.09	5	35.06	35.00	2	5,473	0.04%
2019/11/22	1	34.80	8	34.80	34.85	-7	5,519	-0.13%
2019/11/21	60	34.53	40	34.63	34.75	20	5,528	0.36%
2019/11/20	5	34.73	45	34.71	34.75	-40	5,526	-0.72%
2019/11/19	9	35.08	9	35.12	35.10	0	5,512	0.00%
2019/11/18	7	35.29	3	35.35	35.50	4	5,514	0.07%
2019/11/15	0	0.00	15	35.02	34.85	-15	5,509	-0.27%
2019/11/14	79	34.33	87	34.38	34.35	-8	5,518	-0.14%
2019/11/13	115	34.97	26	35.05	34.95	89	5,520	1.61%	大買/
2019/11/12	18	34.96	15	35.10	35.05	3	5,576	0.05%
2019/11/11	33	34.95	21	34.86	34.65	12	5,626	0.21%
2019/11/08	48	35.77	45	35.74	35.75	3	5,640	0.05%
2019/11/07	71	35.84	153	35.92	36.10	-82	5,692	-1.44%	大賣/
2019/11/06	2	37.00	21	36.92	36.90	-19	5,686	-0.33%
2019/11/05	7	37.74	4	37.61	37.50	3	5,984	0.05%
2019/11/04	16	37.38	11	37.35	37.30	5	6,019	0.08%
2019/11/01	28	37.04	20	37.26	37.30	8	6,039	0.13%
2019/10/31	124	37.23	44	36.94	36.80	80	6,132	1.30%	大買/
2019/10/30	62	37.84	72	37.71	37.50	-10	6,142	-0.16%
2019/10/29	63	37.99	56	37.50	37.50	7	6,135	0.11%
2019/10/28	73	38.59	149	38.04	37.90	-76	6,209	-1.22%	大賣/
2019/10/25	110	38.81	80	39.10	38.75	30	6,201	0.48%	大買/
2019/10/24	107	38.85	117	39.11	39.25	-10	6,162	-0.16%	大買/大賣/
2019/10/23	107	38.59	99	38.79	38.50	8	6,182	0.13%	大買/
2019/10/22	38	38.30	17	38.51	38.00	21	6,083	0.35%
2019/10/21	4	37.80	32	38.02	38.10	-28	6,093	-0.46%
2019/10/18	32	38.21	31	38.19	37.90	1	6,115	0.02%
2019/10/17	29	37.59	33	38.00	38.10	-4	6,146	-0.07%
2019/10/16	34	37.87	30.2	37.74	37.50	3.8	6,336	0.06%
2019/10/15	100	38.41	7	38.56	37.95	93	6,533	1.42%
2019/10/14	10	38.14	19	38.20	38.25	-9	6,572	-0.14%
2019/10/09	48	37.98	41	38.19	37.70	7	6,532	0.11%
2019/10/08	16	37.70	102	37.69	38.25	-86	6,479	-1.33%	大賣/
2019/10/07	109	37.67	134	37.52	37.50	-25	6,469	-0.39%	大買/大賣/
2019/10/04	194	37.18	190	37.09	36.85	4	6,431	0.06%	大買/大賣/
2019/10/03	13	35.73	22	36.22	36.45	-9	6,430	-0.14%
2019/10/02	18	36.01	16	35.97	36.05	2	6,775	0.03%
2019/10/01	144	36.00	46	36.17	36.15	98	6,792	1.44%	大買/
2019/09/27	70	36.28	117	35.95	35.50	-47	6,765	-0.69%	大賣/
2019/09/26	15	36.93	20	37.08	36.70	-5	6,700	-0.07%
2019/09/25	77	37.24	113	37.00	36.65	-36	6,722	-0.54%	大賣/
2019/09/24	69	37.91	68	37.68	37.60	1	6,712	0.01%
2019/09/23	63	37.98	70	37.72	37.65	-7	6,702	-0.10%
2019/09/20	83	37.78	60	37.89	37.70	23	6,702	0.34%
2019/09/19	90	37.89	51	37.74	37.50	39	6,640	0.59%
2019/09/18	39	38.22	32	38.66	38.55	7	6,601	0.11%
2019/09/17	23	37.16	19	37.02	36.65	4	6,243	0.06%
2019/09/16	2	36.60	3	37.20	37.10	-1	6,305	-0.02%
2019/09/12	39	37.03	40	37.13	37.05	-1	6,354	-0.02%
2019/09/11	63	36.30	76.8	36.77	37.25	-13.8	6,393	-0.22%
2019/09/10	46	36.02	46	36.26	35.85	0	6,314	0.00%
2019/09/09	35	36.84	70	36.76	36.75	-35	6,308	-0.55%
2019/09/06	62	35.82	71	36.12	36.20	-9	6,293	-0.14%
2019/09/05	17.1	35.59	6	35.58	35.50	11.1	6,436	0.17%
2019/09/04	4	35.30	7	35.18	35.25	-3	6,445	-0.05%
2019/09/03	40	34.94	22	34.77	34.75	18	6,550	0.27%
2019/09/02	22	34.43	27	34.69	34.90	-5	6,591	-0.08%
2019/08/30	62	35.12	69	34.74	34.75	-7	6,617	-0.11%
2019/08/29	39	34.84	34	34.67	34.60	5	6,662	0.08%
2019/08/28	59	34.77	73	34.73	34.75	-14	6,702	-0.21%
2019/08/27	70	34.77	78	34.51	34.40	-8	6,781	-0.12%
2019/08/26	46	33.46	45	33.73	33.85	1	6,789	0.01%
2019/08/23	10	34.13	1	34.15	34.10	9	6,811	0.13%
2019/08/22	37	34.18	39	34.00	34.05	-2	6,845	-0.03%
2019/08/21	45	34.07	48	33.99	33.95	-3	6,878	-0.04%
2019/08/20	25	34.07	31	33.85	33.75	-6	6,914	-0.09%
2019/08/19	133	34.00	77	33.96	33.95	56	6,963	0.80%	大買/
2019/08/16	39	34.04	62	34.16	34.20	-23	6,984	-0.33%
2019/08/15	29	32.99	24	33.54	33.70	5	7,001	0.07%
2019/08/14	18	33.23	35	33.45	33.25	-17	7,095	-0.24%
2019/08/13	157	32.72	30	32.64	32.65	127	7,071	1.80%	大買/鉅額交易
2019/08/12	90	32.97	48	33.09	33.25	42	7,124	0.59%
2019/08/08	52	32.92	22	32.89	32.85	30	7,143	0.42%
2019/08/07	36	33.03	66	33.21	33.00	-30	7,184	-0.42%
2019/08/06	42	35.43	28	35.73	35.85	14	7,017	0.20%
2019/08/05	3	36.78	2	36.55	36.40	1	7,074	0.01%
2019/08/02	32	37.23	19	36.82	36.80	13	7,279	0.18%
2019/08/01	26	38.21	16	38.05	37.95	10	7,349	0.14%
2019/07/31	26	38.91	29	38.91	38.85	-3	7,567	-0.04%
2019/07/30	70	39.62	25	38.95	38.75	45	7,993	0.56%
2019/07/29	66	40.51	62	40.17	40.10	4	7,996	0.05%
2019/07/26	99	40.10	62	40.17	40.25	37	8,005	0.46%
2019/07/25	66	39.67	73	40.12	40.25	-7	8,165	-0.09%
2019/07/24	48	39.69	49	39.52	39.35	-1	8,097	-0.01%
2019/07/23	55	39.42	44	39.40	39.50	11	8,160	0.13%
2019/07/22	30	39.16	34	39.36	39.25	-4	8,204	-0.05%
2019/07/19	24	39.64	15	39.63	39.15	9	8,258	0.11%
2019/07/18	141	40.28	152	40.08	39.55	-11	8,268	-0.13%	大買/大賣/
2019/07/17	150	40.18	51	40.27	40.55	99	8,135	1.22%	大買/
2019/07/16	12	39.49	6	39.42	39.40	6	8,035	0.07%
2019/07/15	7	39.03	7	38.70	38.95	0	8,111	0.00%
2019/07/12	7	39.11	35	39.11	38.90	-28	8,342	-0.34%
2019/07/11	65	39.22	69	39.17	39.20	-4	8,562	-0.05%
2019/07/10	69	38.84	80.8	38.67	38.65	-11.8	8,614	-0.14%
2019/07/09	72	38.72	102.2	38.59	38.65	-30.2	8,828	-0.34%	大賣/
2019/07/08	161	39.42	95	39.15	39.00	66	9,049	0.73%	大買/
2019/07/05	0	0.00	2	37.38	37.50	-2	9,086	-0.02%
2019/07/04	22	37.20	22	37.08	37.10	0	10,207	0.00%
2019/07/03	28	37.11	30	37.16	37.00	-2	10,571	-0.02%
2019/07/02	7	37.36	12	37.40	37.35	-5	10,901	-0.05%
2019/07/01	26	37.03	25	36.87	36.85	1	11,031	0.01%
2019/06/28	15	36.74	14	36.61	36.55	1	11,361	0.01%
2019/06/27	14	37.04	6	36.90	36.70	8	11,501	0.07%
2019/06/26	6	36.70	18	36.63	36.80	-12	11,707	-0.10%
2019/06/25	39	37.26	63	37.20	36.75	-24	11,834	-0.20%
2019/06/24	34	37.36	36	37.34	37.40	-2	11,963	-0.02%
2019/06/21	26.2	37.22	34	37.19	37.20	-7.8	12,065	-0.06%
2019/06/20	31	37.27	23	37.17	37.10	8	12,189	0.07%
2019/06/19	4	37.03	6	36.73	37.05	-2	12,635	-0.02%
2019/06/18	13	36.21	19	36.16	36.10	-6	12,760	-0.05%
2019/06/17	10	36.80	7	36.61	36.50	3	13,098	0.02%
2019/06/14	46	36.88	42.2	37.03	36.90	3.8	13,916	0.03%
2019/06/13	87	36.81	46	36.93	36.80	41	14,624	0.28%
2019/06/12	19	36.00	13	36.09	36.25	6	14,754	0.04%
2019/06/11	14.2	35.97	15	35.96	36.00	-0.8	14,900	-0.01%
2019/06/10	52	35.47	114	35.50	35.50	-62	14,813	-0.42%	大賣/
2019/06/06	83	35.02	56	34.92	34.95	27	14,843	0.18%
2019/06/05	8.3	34.93	6	35.28	34.85	2.3	14,952	0.02%
2019/06/04	102	35.42	151	35.10	35.15	-49	14,982	-0.33%	大買/大賣/
2019/06/03	86	35.32	82	35.18	35.10	4	15,244	0.03%
2019/05/31	52	36.34	53	36.23	36.10	-1	15,195	-0.01%
2019/05/30	61	36.14	58	36.11	36.25	3	15,280	0.02%
2019/05/29	50	35.74	45	35.94	35.70	5	15,399	0.03%
2019/05/28	48	36.22	49	36.09	36.05	-1	15,485	-0.01%
2019/05/27	73.2	36.16	16	36.16	35.80	57.2	15,658	0.37%
2019/05/24	21.2	36.11	7	36.05	36.15	14.2	16,081	0.09%
2019/05/23	58	35.45	65	35.62	35.65	-7	16,183	-0.04%
2019/05/22	29	36.38	26	36.53	36.10	3	16,253	0.02%
2019/05/21	108	35.59	155	35.79	36.65	-47	16,356	-0.29%	大買/大賣/
2019/05/20	62	34.79	67	34.66	34.55	-5	16,304	-0.03%
2019/05/17	106	35.73	177	34.67	34.55	-71	16,364	-0.43%	大買/大賣/
2019/05/16	52.1	36.24	41	35.89	35.50	11.1	16,401	0.07%
2019/05/15	76	36.53	76	36.70	36.70	0	16,463	0.00%
2019/05/14	115	34.83	102	35.20	35.65	13	16,506	0.08%	大買/大賣/
2019/05/13	90.1	36.30	57	35.52	35.40	33.1	16,473	0.20%
2019/05/10	31	36.71	18	36.43	36.45	13	16,462	0.08%
2019/05/09	64.2	37.78	83	37.56	37.20	-18.9	16,372	-0.12%
2019/05/08	160	38.08	221	37.56	37.50	-61	16,549	-0.37%	大買/大賣/
2019/05/07	269	39.28	228	39.41	39.20	41	16,842	0.24%	大買/大賣/
2019/05/06	124	41.89	44	41.74	41.50	80	16,539	0.48%	大買/
2019/05/03	110	42.73	44	42.84	42.90	66	16,507	0.40%	大買/
2019/05/02	101	42.54	177.5	43.05	43.05	-76.5	16,608	-0.46%	大買/大賣/
2019/04/30	71.3	41.45	65	41.43	41.80	6.3	16,598	0.04%
2019/04/29	89	41.46	110	41.40	41.20	-21	16,873	-0.12%	大賣/
2019/04/26	89	41.50	73	41.35	41.20	16	16,896	0.09%
2019/04/25	98	42.00	111	42.10	42.00	-13	17,209	-0.08%	大賣/
2019/04/24	77	42.83	46	42.69	42.45	31	17,234	0.18%
2019/04/23	70	42.54	65	42.60	42.60	5	17,276	0.03%
2019/04/22	103	43.26	111	43.30	43.15	-8	17,522	-0.05%	大買/大賣/
2019/04/19	84	42.76	171	42.79	42.70	-87	17,712	-0.49%	大賣/
2019/04/18	105	43.26	63	43.65	42.15	42	17,796	0.24%	大買/
2019/04/17	37	44.88	101	45.07	44.30	-64	17,877	-0.36%	大賣/
2019/04/16	23	44.03	33	44.15	44.50	-10	17,684	-0.06%
2019/04/15	138	43.87	65	43.77	43.90	73	17,630	0.41%	大買/
2019/04/12	66	43.83	60	43.87	43.75	6	17,456	0.03%
2019/04/11	51	43.42	30	43.27	43.00	21	17,228	0.12%
2019/04/10	210	43.55	262	44.07	44.25	-52	16,912	-0.31%	大買/大賣/
2019/04/09	42	41.78	50	41.64	42.00	-8	15,995	-0.05%
2019/04/08	62	41.66	31	41.84	40.90	31	15,740	0.20%
2019/04/03	60	40.53	7	40.84	40.45	53	15,536	0.34%
2019/04/02	35	41.18	18	41.30	40.80	17	15,407	0.11%
2019/04/01	52	40.20	19	40.21	40.15	33	15,066	0.22%
2019/03/29	48	39.96	21	40.06	39.95	27	14,931	0.18%
2019/03/28	27	39.61	10	39.81	39.55	17	14,844	0.11%
2019/03/27	30	39.90	34	40.08	39.85	-4	14,968	-0.03%
2019/03/26	13	39.43	6	39.37	39.20	7	14,863	0.05%
2019/03/25	23	39.25	4	39.25	38.85	19	14,975	0.13%
2019/03/22	69	40.90	67	41.10	40.60	2	14,881	0.01%
2019/03/21	53	40.31	18	40.40	40.10	35	14,527	0.24%
2019/03/20	51	40.26	43	40.67	40.35	8	14,483	0.06%
2019/03/19	136	41.45	78	41.14	39.55	58	14,288	0.41%	大買/
2019/03/18	90	39.43	153	39.42	41.15	-63	13,620	-0.46%	大賣/
2019/03/15	30	37.46	40.1	37.84	37.45	-10.1	13,140	-0.08%
2019/03/14	22	36.85	36	36.85	36.80	-14	12,936	-0.11%
2019/03/13	6	36.23	14	36.35	36.20	-8	13,061	-0.06%
2019/03/12	33	36.30	23	36.30	36.00	10	13,193	0.08%
2019/03/11	10	36.58	62	36.72	36.25	-52	13,291	-0.39%
2019/03/08	15	35.57	20	35.73	36.00	-5	13,536	-0.04%
2019/03/07	205	35.78	132	36.04	35.60	73	14,841	0.49%	大買/大賣/
2019/03/06	13	37.27	10	37.40	37.25	3	15,111	0.02%
2019/03/05	19	37.74	21	37.99	37.50	-2	15,338	-0.01%
2019/03/04	16	37.35	43	37.34	37.90	-27	15,348	-0.18%
2019/02/27	38	37.06	20	36.94	36.80	18	15,395	0.12%
2019/02/26	60	37.70	23	37.91	37.45	37	15,447	0.24%
2019/02/25	51	38.22	58	38.43	38.00	-7	15,655	-0.04%
2019/02/22	51	37.07	50	37.06	37.10	1	15,441	0.01%
2019/02/21	20	36.66	16	36.94	36.55	4	15,576	0.03%
2019/02/20	43	37.20	38.8	37.09	37.00	4.2	15,698	0.03%
2019/02/19	16	36.54	32	36.53	36.55	-16	15,945	-0.10%
2019/02/18	31.2	35.96	35	36.05	35.90	-3.8	16,167	-0.02%
2019/02/15	31	35.66	14	35.64	35.35	17	16,495	0.10%
2019/02/14	12	36.79	29	36.90	36.50	-17	17,457	-0.10%
2019/02/13	38	36.43	27	36.41	36.20	11	17,620	0.06%
2019/02/12	10	37.29	12	37.45	37.10	-2	17,598	-0.01%
2019/02/11	19	36.67	15	36.80	36.80	4	17,833	0.02%
2019/01/30	22	36.82	14	37.10	36.55	8	17,875	0.04%
2019/01/29	38	37.08	26	37.09	37.00	12	17,804	0.07%
2019/01/28	66	37.02	101	37.07	37.95	-35	17,508	-0.20%	大賣/
2019/01/25	17	34.89	49	34.82	34.80	-32	17,053	-0.19%
2019/01/24	15	34.48	12	34.62	34.45	3	17,031	0.02%
2019/01/23	54	34.53	37	34.55	34.50	17	17,032	0.10%
2019/01/22	34	34.15	52	34.33	34.00	-18	16,931	-0.11%
2019/01/21	43	34.21	66	34.35	34.10	-23	16,789	-0.14%
2019/01/18	11	32.89	14	33.00	32.95	-3	16,517	-0.02%
2019/01/17	103	32.82	62	33.00	32.85	41	16,516	0.25%	大買/
2019/01/16	27	34.05	33	34.11	34.05	-6	16,348	-0.04%
2019/01/15	39	33.84	39	33.80	33.80	0	16,294	0.00%
2019/01/14	42	34.17	37	34.10	33.60	5	16,235	0.03%
2019/01/11	45	34.55	34	34.20	33.60	11	15,993	0.07%
2019/01/10	85	34.78	54	34.70	34.60	31	15,728	0.20%
2019/01/09	135	36.55	96	36.67	35.35	39	15,538	0.25%	大買/
2019/01/08	12	37.11	11	37.25	37.00	1	15,237	0.01%
2019/01/07	17	37.13	9	37.33	36.70	8	15,272	0.05%
2019/01/04	28	35.73	25	35.86	36.50	3	15,269	0.02%
2019/01/03	46	36.24	74	36.59	36.10	-28	15,382	-0.18%
2019/01/02	23	35.81	19	35.66	36.10	4	15,459	0.03%
2018/12/28	180	35.31	154	35.38	35.35	26	15,655	0.17%	大買/大賣/
2018/12/27	11	36.70	10	36.80	36.50	1	15,552	0.01%
2018/12/26	31	37.12	48	37.16	36.20	-17	15,523	-0.11%
2018/12/25	11	35.84	14	36.01	36.05	-3	15,419	-0.02%
2018/12/24	24	36.21	18	36.12	36.60	6	15,423	0.04%
2018/12/22	9	35.99	8.2	36.16	36.00	0.8	15,442	0.01%
2018/12/21	29	36.26	30	36.28	36.30	-1	15,495	-0.01%
2018/12/20	43	36.42	51	36.27	35.90	-8	15,428	-0.05%
2018/12/19	26	38.37	22	38.75	38.15	4	15,382	0.03%
2018/12/18	49	38.76	40	38.78	38.80	9	15,267	0.06%
2018/12/17	25	38.51	11	38.28	37.75	14	15,081	0.09%
2018/12/14	46	38.99	24	39.10	38.65	22	14,964	0.15%
2018/12/13	61	38.82	28	39.09	38.90	33	14,878	0.22%
2018/12/12	47	39.69	32	39.67	39.45	15	14,731	0.10%
2018/12/11	21	39.61	28	39.51	39.15	-7	14,594	-0.05%
2018/12/10	28	40.51	17	39.71	39.50	11	14,454	0.08%
2018/12/07	23	43.32	20	43.23	42.80	3	14,188	0.02%
2018/12/06	64	44.09	37	43.33	42.55	27	14,100	0.19%
2018/12/05	28	46.16	20	46.50	46.45	8	13,891	0.06%
2018/12/04	46	46.95	30	47.23	46.35	16	13,879	0.12%
2018/12/03	143	46.83	130	46.01	47.25	13	13,881	0.09%	大買/大賣/
2018/11/30	99	46.78	67	46.91	45.55	32	13,493	0.24%
2018/11/29	160	48.16	225	47.60	47.00	-65	12,082	-0.54%	大買/大賣/
2018/11/28	21	44.07	37	44.36	45.30	-16	11,511	-0.14%
2018/11/27	25	42.15	19	42.23	43.15	6	11,258	0.05%
2018/11/26	23	41.85	19	41.90	41.40	4	11,163	0.04%
2018/11/23	66	42.62	78	42.87	41.90	-12	10,973	-0.11%
2018/11/22	82	43.92	102	44.21	42.60	-20	10,822	-0.18%	大賣/
2018/11/21	49	42.87	127	42.99	43.00	-78	10,409	-0.75%	大賣/
2018/11/20	81	42.47	47	42.69	42.80	34	10,156	0.33%
2018/11/19	35	42.46	33.6	42.41	41.85	1.4	9,861	0.01%
2018/11/16	114	43.85	74.3	43.79	43.00	39.7	9,654	0.41%	大買/
2018/11/15	92	43.08	104	43.06	42.90	-12	9,436	-0.13%	大賣/
2018/11/14	106	44.02	41	44.31	43.00	65	9,140	0.71%	大買/
2018/11/13	229	43.02	193	45.16	44.55	36	8,732	0.41%	大買/大賣/
2018/11/12	11	40.84	111	41.16	42.35	-100	7,639	-1.31%	大賣/
2018/11/09	18	39.03	29	39.07	38.50	-11	7,419	-0.15%
2018/11/08	17	38.63	47	38.39	39.10	-30	7,418	-0.40%
2018/11/07	29	34.77	20	36.10	37.15	9	7,128	0.13%
2018/11/06	10	34.55	30	35.41	33.80	-20	7,101	-0.28%
2018/11/05	23	35.35	38	35.03	34.85	-15	7,288	-0.21%
2018/11/02	8	35.18	17	35.46	35.70	-9	7,240	-0.12%
2018/11/01	11	34.64	14	34.88	34.90	-3	7,135	-0.04%
2018/10/31	4	33.23	18	33.19	33.60	-14	7,146	-0.20%
2018/10/30	46	32.36	11	32.42	32.70	35	7,060	0.50%
2018/10/29	45	31.54	50	31.69	31.70	-5	6,981	-0.07%
2018/10/26	28	31.63	6	31.63	31.15	22	6,938	0.32%
2018/10/25	107	31.74	101	31.75	31.70	6	6,878	0.09%	大買/大賣/
2018/10/24	47	34.52	31	34.48	33.40	16	6,787	0.24%
2018/10/23	14	33.11	5	33.11	33.00	9	6,567	0.14%
2018/10/22	37	33.23	23	32.90	33.80	14	6,553	0.21%
2018/10/19	37	32.21	21	31.75	32.20	16	6,460	0.25%
2018/10/18	16	31.61	5	31.78	31.65	11	6,359	0.17%
2018/10/17	11	31.43	5	31.65	31.10	6	6,306	0.10%
2018/10/16	9	31.81	7	32.08	31.85	2	6,232	0.03%
2018/10/15	10	31.27	12	32.00	32.10	-2	6,185	-0.03%
2018/10/12	11	31.01	5	30.95	31.10	6	6,113	0.10%
2018/10/11	48	30.80	23	30.73	30.40	25	6,168	0.41%
2018/10/09	12	34.21	13	34.42	33.75	-1	5,982	-0.02%
2018/10/08	159	35.53	140	36.45	35.50	19	5,802	0.33%	大買/大賣/
2018/10/05	20	37.57	9	38.07	38.40	11	5,547	0.20%
2018/10/04	20	38.88	14	39.07	39.05	6	5,427	0.11%
2018/10/03	26	39.63	27	39.14	38.90	-1	5,353	-0.02%
2018/10/02	4	39.75	4	39.95	39.50	0	5,297	0.00%
2018/10/01	20	39.90	4.4	40.18	39.90	15.6	5,281	0.30%
2018/09/28	7	41.36	13	41.83	40.60	-6	5,253	-0.11%
2018/09/27	31	42.24	22	42.15	42.20	9	5,235	0.17%
2018/09/26	65	43.05	50.1	43.16	43.05	15	5,288	0.28%
2018/09/25	4	40.40	0	0.00	40.35	4	5,267	0.08%
2018/09/21	3	40.00	12	40.28	39.90	-9	5,244	-0.17%
2018/09/20	13	39.81	11	39.88	39.40	2	5,200	0.04%
2018/09/19	6	39.99	20	40.00	40.05	-14	5,207	-0.27%
2018/09/18	44	39.14	17.2	39.14	38.50	26.8	5,175	0.52%
2018/09/17	2	39.18	12	39.32	39.30	-10	5,159	-0.19%
2018/09/14	9	39.80	11	40.03	40.10	-2	5,128	-0.04%
2018/09/13	4	39.28	6	39.21	39.30	-2	5,096	-0.04%
2018/09/12	1	38.85	1	38.35	39.30	0	5,099	0.00%
2018/09/11	10	39.05	4	38.64	38.80	6	5,147	0.12%
2018/09/10	35	38.00	47	38.64	37.20	-12	5,086	-0.24%
2018/09/07	33	40.36	30	40.93	39.90	3	5,012	0.06%
2018/09/06	2	42.95	1	43.00	42.70	1	4,873	0.02%
2018/09/05	4	43.59	1	43.55	43.45	3	4,887	0.06%
2018/09/04	10	44.00	12	44.00	44.35	-2	4,910	-0.04%
2018/09/03	5	44.59	0	0.00	43.45	5	4,930	0.10%
2018/08/31	4	44.36	4	44.11	44.60	0	4,955	0.00%
2018/08/29	16	44.77	20	45.09	44.65	-4	5,025	-0.08%
2018/08/28	10	44.40	8	44.17	44.40	2	5,106	0.04%
2018/08/27	5	43.75	9	44.11	44.10	-4	5,144	-0.08%
2018/08/23	8	43.79	4	43.85	44.15	4	5,221	0.08%
2018/08/22	65	44.42	96	44.45	44.35	-31	5,244	-0.59%
2018/08/21	10	42.13	5	42.05	42.05	5	5,029	0.10%
2018/08/20	0	0.00	2	42.20	42.10	-2	5,034	-0.04%
2018/08/17	24	44.01	9	44.32	43.20	15	5,033	0.30%
2018/08/16	18	43.19	6	42.73	43.55	12	5,097	0.24%
2018/08/15	57	43.85	40.5	44.21	42.85	16.5	5,021	0.33%
2018/08/14	9	46.74	44	46.17	46.15	-35	4,878	-0.72%
2018/08/13	72	47.37	6	46.98	47.05	66	4,842	1.36%
2018/08/10	59	48.15	38.1	48.35	47.05	20.9	4,764	0.44%
2018/08/09	3	51.77	1	51.90	51.60	2	4,683	0.04%
2018/08/08	4	52.20	9	52.39	52.60	-5	4,743	-0.11%
2018/08/07	56	52.37	81	51.94	52.40	-25	4,823	-0.52%
2018/08/06	10	55.25	10	55.45	55.40	0	4,710	0.00%
2018/08/03	6	54.58	9	54.72	54.80	-3	4,733	-0.06%
2018/08/02	4	54.25	2	54.85	54.00	2	4,757	0.04%
2018/08/01	16	54.43	20	54.75	54.60	-4	4,796	-0.08%
2018/07/31	8	54.04	7	54.31	53.90	1	4,998	0.02%
2018/07/30	26	54.16	13.1	53.90	53.90	12.9	5,051	0.26%
2018/07/27	2	54.80	10	54.64	54.80	-8	5,066	-0.16%
2018/07/26	0	0.00	4	53.50	53.20	-4	5,053	-0.08%
2018/07/25	0	0.00	14.2	53.34	53.40	-14.2	5,193	-0.27%
2018/07/24	16	53.71	3	53.30	53.30	13	5,409	0.24%
2018/07/23	11	53.76	18	53.76	53.40	-7	5,553	-0.13%
2018/07/20	23	53.91	27	53.74	53.70	-4	5,622	-0.07%
2018/07/19	14	53.92	8	53.86	53.70	6	5,615	0.11%
2018/07/18	43	53.87	21	54.57	55.00	22	5,598	0.39%
2018/07/17	26	52.93	23	52.61	52.50	3	5,448	0.06%
2018/07/16	16	52.58	19	52.86	52.80	-3	5,456	-0.05%
2018/07/13	7	51.53	10.3	51.83	52.80	-3.3	5,476	-0.06%
2018/07/12	7	51.11	8	51.35	51.40	-1	5,501	-0.02%
2018/07/11	12	51.52	10	51.26	51.10	2	5,609	0.04%
2018/07/10	0	0.00	5	51.34	51.20	-5	5,642	-0.09%
2018/07/09	1	51.60	4	51.43	51.90	-3	5,687	-0.05%
2018/07/06	1	50.70	2	51.85	51.70	-1	5,681	-0.02%
2018/07/05	10	51.38	16	51.72	51.30	-6	5,724	-0.10%
2018/07/04	16	51.49	13	51.22	50.60	3	5,784	0.05%
2018/07/03	22	54.13	183.2	53.61	52.80	-161.2	5,779	-2.79%	大賣/鉅額交易
2018/07/02	6	56.80	5	56.76	56.60	1	5,676	0.02%
2018/06/29	2	56.80	6	56.90	56.90	-4	5,851	-0.07%
2018/06/28	1	56.40	1	56.40	55.80	0	6,004	0.00%
2018/06/27	11	57.57	20	57.20	56.90	-9	6,064	-0.15%
2018/06/26	3	56.13	0	0.00	56.00	3	6,129	0.05%
2018/06/25	25	56.68	21	57.00	56.60	4	6,399	0.06%
2018/06/22	4	56.83	28	56.55	56.70	-24	6,855	-0.35%
2018/06/21	13.1	57.03	2	57.35	56.50	11.1	6,885	0.16%
2018/06/20	14	56.97	4	57.30	56.90	10	6,973	0.14%
2018/06/19	6	59.73	7	59.49	59.00	-1	7,225	-0.01%
2018/06/15	2	59.35	1	59.20	59.30	1	7,445	0.01%
2018/06/14	8	60.19	18	60.35	59.50	-10	7,359	-0.14%
2018/06/13	0	0.00	17	59.86	59.90	-17	7,333	-0.23%
2018/06/12	19	60.04	18	59.87	59.20	1	7,402	0.01%
2018/06/11	5	60.30	0	0.00	59.60	5	7,387	0.07%
2018/06/08	3	60.37	11	60.59	60.20	-8	7,373	-0.11%
2018/06/07	8	59.90	7	60.69	59.70	1	7,417	0.01%
2018/06/06	13	60.79	17	60.98	60.60	-4	7,372	-0.05%
2018/06/05	17	59.62	28	60.08	59.90	-11	7,306	-0.15%
2018/06/04	2	59.15	19	59.04	59.20	-17	7,203	-0.24%
2018/05/31	3	59.03	2	59.15	58.60	1	7,188	0.01%
2018/05/30	10	58.25	7	58.96	58.50	3	7,156	0.04%
2018/05/29	20	58.70	22	58.24	58.30	-2	7,114	-0.03%
2018/05/28	15	58.85	20	58.93	58.60	-5	7,133	-0.07%
2018/05/25	14	58.26	8	58.26	58.20	6	7,156	0.08%
2018/05/24	21	58.76	37	58.89	59.10	-16	7,129	-0.22%
2018/05/23	29	58.08	21	57.50	57.20	8	7,063	0.11%
2018/05/22	11	59.15	28	59.02	58.10	-17	7,053	-0.24%
2018/05/21	29	58.95	31	59.35	58.70	-2	7,088	-0.03%
2018/05/18	32	59.63	10	58.90	58.30	22	7,084	0.31%
2018/05/17	42	60.64	45	60.75	59.50	-3	7,133	-0.04%
2018/05/16	5	58.72	4	59.00	58.40	1	6,987	0.01%
2018/05/15	57	57.77	44	58.77	57.80	13	7,014	0.19%
2018/05/14	7	56.77	5	57.06	56.80	2	7,104	0.03%
2018/05/11	2	56.65	6	56.65	56.40	-4	7,124	-0.06%
2018/05/10	7	56.74	4	56.93	56.50	3	7,105	0.04%
2018/05/09	7	56.76	6	57.15	56.40	1	7,127	0.01%
2018/05/08	26	58.26	37	58.18	57.50	-11	7,379	-0.15%
2018/05/07	12	56.98	7	57.39	56.70	5	7,288	0.07%
2018/05/04	28	58.70	9	58.93	58.50	19	7,268	0.26%
2018/05/03	13	58.45	5	58.62	58.10	8	7,256	0.11%
2018/05/02	74	59.46	77	58.86	58.40	-3	7,308	-0.04%
2018/04/30	27	58.20	28	58.46	60.50	-1	7,271	-0.01%
2018/04/27	20	56.50	45	57.13	55.00	-25	7,150	-0.35%
2018/04/26	9	58.13	51	59.56	57.40	-42	7,033	-0.60%
2018/04/25	19	60.73	2	60.70	60.70	17	6,981	0.24%
2018/04/24	2	60.20	7	60.69	60.00	-5	7,009	-0.07%
2018/04/23	4	62.03	25	62.10	61.20	-21	7,046	-0.30%
2018/04/20	37	61.79	22	61.89	62.50	15	7,074	0.21%
2018/04/19	25	62.01	22	61.68	61.50	3	7,065	0.04%
2018/04/18	38	61.59	7	61.89	61.80	31	7,038	0.44%
2018/04/17	5	62.18	7	62.67	61.80	-2	7,018	-0.03%
2018/04/16	17	62.13	3	62.80	62.10	14	6,974	0.20%
2018/04/13	41	63.25	15	63.90	63.00	26	6,967	0.37%
2018/04/12	49	63.99	42.1	63.68	63.60	7	7,059	0.10%
2018/04/11	30	64.68	32	63.83	63.70	-2	7,116	-0.03%
2018/04/10	13	65.45	68	65.77	64.50	-55	7,222	-0.76%
2018/04/09	50.5	68.08	15	68.52	66.50	35.5	7,178	0.49%
2018/04/03	19	67.07	14	67.36	67.60	5	7,098	0.07%
2018/04/02	29	68.47	30.1	68.69	67.30	-1.1	7,089	-0.01%
2018/03/31	19	67.15	23	68.23	68.10	-4	6,997	-0.06%
2018/03/30	22	67.00	7	67.21	66.30	15	6,861	0.22%
2018/03/29	8	66.80	6	66.77	66.30	2	6,865	0.03%
2018/03/28	24	67.09	26	67.00	66.20	-2	6,917	-0.03%
2018/03/27	40	66.18	34	65.97	67.00	6	7,085	0.08%
2018/03/26	26	63.40	19	64.05	63.00	7	6,669	0.10%
2018/03/23	21	64.20	18	64.24	63.90	3	6,718	0.04%
2018/03/22	44	68.16	32	67.75	66.00	12	6,790	0.18%
2018/03/21	36	64.94	75.4	64.77	67.60	-39.4	6,851	-0.57%
2018/03/20	13	61.80	13	62.18	62.00	0	6,794	0.00%
2018/03/19	9	62.58	17.6	62.76	62.40	-8.6	6,891	-0.12%
2018/03/16	1	62.50	6	62.50	62.30	-5	6,897	-0.07%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/14	2	62.45	5	62.52	62.30	-3	6,820	-0.04%
2018/03/13	13	62.78	12	63.23	63.00	1	6,827	0.01%
2018/03/12	1	61.50	19	61.58	62.00	-18	6,802	-0.26%
2018/03/09	24	61.20	2	61.35	61.10	22	6,828	0.32%
2018/03/08	8	61.08	0	0.00	61.10	8	6,825	0.12%
2018/03/07	1	59.20	3	60.03	60.50	-2	6,847	-0.03%
2018/03/06	1	60.50	17	60.52	60.50	-16	6,860	-0.23%
2018/03/05	2	60.80	1	60.80	60.50	1	6,887	0.01%
2018/03/02	1	61.00	1	61.60	61.00	0	6,868	0.00%
2018/03/01	4	61.25	4	61.53	61.40	0	6,871	0.00%
2018/02/27	37	62.10	32	61.17	61.00	5	6,895	0.07%
2018/02/26	2	62.10	1	62.10	62.20	1	6,970	0.01%
2018/02/23	3	62.67	0	0.00	62.50	3	7,025	0.04%
2018/02/21	32	61.73	33	62.27	63.00	-1	7,023	-0.01%
2018/02/12	39	60.03	13	60.30	59.90	26	6,981	0.37%
2018/02/09	59	59.85	75	58.45	60.00	-16	7,002	-0.23%
2018/02/08	25	62.63	15	62.50	62.10	10	6,923	0.14%
2018/02/07	5	63.56	14	63.97	63.50	-9	6,972	-0.13%
2018/02/06	70	64.35	22	64.13	62.30	48	6,922	0.69%
2018/02/05	11	68.45	1	67.90	68.60	10	6,841	0.15%
2018/02/02	17	70.52	13	70.74	70.60	4	6,869	0.06%
2018/02/01	15	71.05	6	71.33	70.50	9	6,928	0.13%
2018/01/31	49	73.32	80	72.75	71.00	-31	6,891	-0.45%
2018/01/30	24	71.07	10	71.27	71.40	14	6,613	0.21%
2018/01/29	21	70.02	13	70.62	70.20	8	6,547	0.12%
2018/01/26	23	69.15	0	0.00	69.30	23	6,519	0.35%
2018/01/25	48	69.44	112	69.53	68.60	-64	6,529	-0.98%	大賣/
2018/01/24	25	69.45	14	69.62	69.20	11	6,512	0.17%
2018/01/23	25	70.42	24.4	69.60	69.50	0.6	6,482	0.01%
2018/01/22	51	71.42	52	71.27	71.20	-1	6,471	-0.02%
2018/01/19	6	71.53	9.2	71.51	71.10	-3.2	6,489	-0.05%
2018/01/18	8	72.78	9	72.60	72.00	-1	6,477	-0.02%
2018/01/17	7	72.81	7	72.91	73.00	0	6,488	0.00%
2018/01/16	5	72.74	10	72.56	72.60	-5	6,478	-0.08%
2018/01/15	28	72.18	7	71.83	71.80	21	6,461	0.33%
2018/01/12	7	70.54	4.5	70.85	71.30	2.5	6,496	0.04%
2018/01/11	4	70.70	1	70.90	70.20	3	6,582	0.05%
2018/01/10	21	71.65	22	71.04	70.80	-1	6,671	-0.01%
2018/01/09	47	72.72	9.8	72.29	72.30	37.2	6,799	0.55%
2018/01/08	35	73.03	47.6	73.14	72.00	-12.6	6,845	-0.18%
2018/01/05	14	75.68	8	75.93	75.20	6	6,877	0.09%
2018/01/04	44	75.68	51	75.84	75.60	-7	6,877	-0.10%
2018/01/03	44	74.61	52	74.48	74.20	-8	6,916	-0.12%
2018/01/02	74	73.73	57	73.94	73.90	17	6,985	0.24%