宏達電 (2498)-華南永昌券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	58	43.15	3	43.22	42.95	55	8,400	0.65%
2024/11/19	1	43.25	9.5	43.58	43.30	-8.5	8,411	-0.10%
2024/11/18	21	42.73	16.2	42.79	42.85	4.8	8,411	0.06%
2024/11/15	0	43.05	12.6	43.29	42.95	-12.6	8,400	-0.15%
2024/11/14	25	42.85	4.4	42.64	42.50	20.7	8,377	0.25%
2024/11/13	4	43.90	2	44.50	43.90	2	8,331	0.02%
2024/11/12	2	44.90	31	45.01	44.75	-29	8,351	-0.35%
2024/11/11	4	44.06	24	44.34	45.10	-20	8,344	-0.24%
2024/11/08	16	44.34	1	45.10	44.35	15	8,338	0.18%
2024/11/07	1	44.40	7.2	44.64	44.95	-6.2	8,390	-0.07%
2024/11/06	6	43.97	0	0.00	43.80	6	8,412	0.07%
2024/11/05	1	44.30	16	44.53	44.10	-15	8,453	-0.18%
2024/11/04	10.4	43.50	36.9	43.58	43.55	-26.5	8,560	-0.31%
2024/11/01	29	42.88	20	43.10	43.10	9	8,647	0.10%
2024/10/30	6	44.03	4	44.53	44.00	2	8,625	0.02%
2024/10/29	37	44.57	25	44.78	44.30	12	8,670	0.14%
2024/10/28	23	45.38	37	45.79	45.70	-14	8,623	-0.16%
2024/10/25	14	45.64	1	45.80	45.60	13	8,590	0.15%
2024/10/24	24	46.14	5.1	46.45	45.85	19	8,579	0.22%
2024/10/23	10	47.91	4.4	48.50	47.60	5.6	8,427	0.07%
2024/10/22	7	47.92	48.1	48.18	47.90	-41.1	8,331	-0.49%
2024/10/21	11.1	48.21	1	48.85	48.00	10.1	8,363	0.12%
2024/10/18	57.1	48.52	29	49.11	48.40	28.1	8,356	0.34%
2024/10/17	24	48.56	14.1	48.50	48.65	9.9	8,247	0.12%
2024/10/16	41	48.14	38	48.53	47.80	3	8,203	0.04%
2024/10/15	6	48.73	54	48.44	48.60	-48	8,126	-0.59%
2024/10/14	6.2	47.41	5.1	47.69	47.65	1.2	8,029	0.01%
2024/10/11	65	47.63	4.3	47.94	47.50	60.7	8,014	0.76%
2024/10/09	26	48.59	103.1	48.10	48.20	-77.1	7,955	-0.97%	大賣/
2024/10/08	43.5	49.81	166	50.78	49.70	-122.5	7,827	-1.56%	大賣/鉅額交易
2024/10/07	39	51.32	33	51.40	51.50	6	7,596	0.08%
2024/10/04	467.5	52.37	128.1	53.51	52.00	339.4	7,325	4.63%	大買/大賣/鉅額交易
2024/10/01	104.1	49.71	127.1	49.59	52.00	-23	6,000	-0.38%	大買/大賣/
2024/09/30	30	47.47	56	47.36	47.35	-26	5,144	-0.51%
2024/09/27	14	45.15	17	45.45	45.25	-3	4,849	-0.06%
2024/09/26	13	44.99	14	45.08	44.20	-1	4,852	-0.02%
2024/09/25	7	44.49	12	44.59	44.00	-5	4,798	-0.10%
2024/09/24	33	44.20	10	44.78	44.00	23	4,800	0.48%
2024/09/23	3	44.82	1	44.75	44.50	2	4,824	0.04%
2024/09/20	19	45.00	6	45.25	44.65	13	4,885	0.27%
2024/09/19	6	44.68	8	45.19	45.25	-2	4,917	-0.04%
2024/09/18	27	45.70	2	45.83	44.80	25	5,096	0.49%
2024/09/16	34	45.56	4	45.75	45.65	30	5,570	0.54%
2024/09/13	3.1	45.37	46	44.68	45.45	-42.9	5,934	-0.72%
2024/09/12	2	44.10	9	44.23	44.15	-7	5,920	-0.12%
2024/09/11	23	43.49	56	43.46	43.40	-33	5,950	-0.55%
2024/09/10	28	43.17	14	42.53	42.45	14	5,973	0.23%
2024/09/09	12	43.18	11	43.72	43.90	1	5,992	0.02%
2024/09/06	10	44.40	5	44.63	44.55	5	6,028	0.08%
2024/09/05	8	44.36	43	44.15	44.15	-35	6,108	-0.57%
2024/09/04	31	42.51	6	42.10	42.05	25	6,165	0.41%
2024/09/03	6	44.16	0	0.00	43.95	6	6,438	0.09%
2024/09/02	3	44.60	5	44.83	44.45	-2	6,454	-0.03%
2024/08/30	0	0.00	5	44.52	44.50	-5	6,480	-0.08%
2024/08/29	0	0.00	3	44.47	44.65	-3	6,511	-0.05%
2024/08/28	0	0.00	7	45.44	45.00	-7	6,511	-0.11%
2024/08/27	0	45.20	1	45.45	45.50	-1	6,648	-0.01%
2024/08/26	7	45.61	4	45.08	45.50	3	6,654	0.04%
2024/08/23	6	43.93	0	0.00	43.95	6	6,633	0.09%
2024/08/22	14	43.69	25	43.97	44.30	-11	6,625	-0.17%
2024/08/21	7	42.51	15.7	42.99	42.95	-8.7	6,599	-0.13%
2024/08/20	0	0.00	2	42.57	42.70	-2	6,590	-0.03%
2024/08/19	1	41.80	0	0.00	42.05	1	6,592	0.02%
2024/08/16	0	0.00	7	42.03	42.10	-7	6,599	-0.11%
2024/08/15	0	41.40	0	41.33	41.25	0	6,589	0.00%
2024/08/14	1	40.65	7	40.76	40.80	-6	6,580	-0.09%
2024/08/13	3.1	39.38	6	39.54	39.75	-2.9	6,536	-0.05%
2024/08/12	1	39.35	12	39.62	39.50	-11	6,531	-0.17%
2024/08/09	16	39.31	5	40.10	38.75	11	6,522	0.17%
2024/08/08	6.1	38.52	17	38.53	39.05	-10.9	6,439	-0.17%
2024/08/07	2	38.18	11	39.17	39.45	-9	6,441	-0.14%
2024/08/06	4	38.09	16	38.00	37.80	-12	6,471	-0.18%
2024/08/05	17.2	38.94	21.8	39.00	38.70	-4.6	6,337	-0.07%
2024/08/02	18.2	43.50	1	44.70	42.95	17.2	6,230	0.28%
2024/08/01	3	44.10	6	44.38	45.00	-3	6,201	-0.05%
2024/07/31	21	44.41	27	44.49	44.05	-6	6,132	-0.10%
2024/07/30	14	42.62	16	42.10	43.20	-2	6,085	-0.03%
2024/07/29	6	42.83	1	43.05	42.30	5	6,086	0.08%
2024/07/26	14.1	43.22	12	43.43	43.25	2.1	6,074	0.03%
2024/07/23	2	44.60	7	44.41	44.35	-5	6,090	-0.08%
2024/07/22	8	44.08	2	44.10	43.90	6	6,083	0.10%
2024/07/19	7	45.37	2	45.05	45.10	5	6,045	0.08%
2024/07/18	4	45.75	3	46.05	46.15	1	5,992	0.02%
2024/07/17	1	46.55	5	46.29	46.10	-4	5,951	-0.07%
2024/07/16	9	46.41	21	46.93	46.45	-12	5,984	-0.20%
2024/07/15	14	46.07	24	46.38	45.80	-10	5,987	-0.17%
2024/07/10	13	47.67	15	47.87	47.15	-2	5,978	-0.03%
2024/07/09	39.1	46.62	21	46.60	46.80	18.1	5,931	0.30%
2024/07/08	36	48.06	3	48.38	47.50	33	5,888	0.56%
2024/07/05	19.9	47.90	30	48.46	48.00	-10.1	5,851	-0.17%
2024/07/04	2	45.80	23	45.87	45.90	-21	5,656	-0.37%
2024/07/03	0	0.00	6.6	45.45	45.45	-6.6	5,681	-0.12%
2024/07/02	23	45.23	1	45.35	45.20	22	5,655	0.39%
2024/07/01	20	46.35	6	45.95	45.70	14	5,620	0.25%
2024/06/28	5	46.50	7	46.33	46.15	-2	5,614	-0.04%
2024/06/27	5.1	46.01	51	46.21	45.95	-45.9	5,624	-0.82%
2024/06/26	15	46.99	22	46.86	46.60	-7	5,580	-0.12%
2024/06/25	6	47.62	4	47.76	47.55	2	5,513	0.04%
2024/06/24	31.1	48.21	28	48.18	47.50	3.1	5,451	0.06%
2024/06/21	61.1	49.29	70.8	49.09	49.25	-9.7	5,313	-0.18%
2024/06/20	77.3	47.88	80.6	47.93	48.05	-3.3	4,903	-0.07%
2024/06/19	13	45.62	9.5	45.58	45.40	3.5	4,535	0.08%
2024/06/18	0	45.82	6	45.95	45.70	-6	4,530	-0.13%
2024/06/17	20	45.98	0	0.00	46.05	20	4,514	0.44%
2024/06/14	0	0.00	2	45.58	45.20	-2	4,460	-0.04%
2024/06/13	60	45.27	4	45.85	45.20	56	4,407	1.27%
2024/06/12	21	45.53	13	45.62	45.65	8	4,312	0.19%
2024/06/11	25	46.17	21	45.96	45.40	4	4,227	0.10%
2024/06/07	27	45.73	14	45.61	46.15	13	4,145	0.31%
2024/06/06	3	43.15	8	43.24	42.85	-5	3,858	-0.13%
2024/06/05	8	43.29	2	44.13	43.15	6	3,841	0.16%
2024/06/04	4	43.78	1	44.60	43.70	3	3,945	0.08%
2024/06/03	2	44.13	4	44.44	44.00	-2	4,003	-0.05%
2024/05/31	29	44.64	34	44.62	43.60	-5	4,148	-0.12%
2024/05/30	4.2	43.20	2	43.97	43.15	2.2	4,029	0.05%
2024/05/29	1	43.50	2	44.13	43.30	-1	4,067	-0.02%
2024/05/27	1	43.24	25	42.64	43.30	-24	4,072	-0.59%
2024/05/24	19.1	42.01	14	41.99	42.05	5.1	4,234	0.12%
2024/05/23	4	42.76	2	42.95	42.50	2	4,241	0.05%
2024/05/22	1	43.50	7	43.46	43.50	-6	4,278	-0.14%
2024/05/21	2	42.97	17	43.15	42.70	-15	4,302	-0.35%
2024/05/20	0	0.00	4	43.05	43.40	-4	4,363	-0.09%
2024/05/17	1	42.95	0	43.20	43.20	1	4,402	0.02%
2024/05/16	1	43.00	13	42.90	43.25	-12	4,424	-0.27%
2024/05/15	11.1	43.05	15	42.74	42.60	-4	4,435	-0.09%
2024/05/14	1	42.30	0	0.00	42.25	1	4,440	0.02%
2024/05/13	0	0.00	7.8	42.24	42.00	-7.8	4,541	-0.17%
2024/05/10	9.5	41.08	17	41.28	41.60	-7.5	4,543	-0.17%
2024/05/09	9.1	41.90	1	41.80	41.60	8.1	4,525	0.18%
2024/05/08	2	41.65	6	42.23	42.45	-4	4,553	-0.09%
2024/05/07	14	41.91	4	42.10	42.00	10	4,588	0.22%
2024/05/06	2.1	42.95	6	43.04	42.80	-3.9	4,583	-0.09%
2024/05/03	2	42.88	7	43.09	42.85	-5	4,605	-0.11%
2024/05/02	2	42.65	1	43.20	42.65	1	4,628	0.02%
2024/04/30	6.1	42.82	0	43.15	42.65	6	4,710	0.13%
2024/04/29	3.1	43.14	6	43.10	43.40	-3	4,755	-0.06%
2024/04/26	2	42.08	10	42.11	42.05	-8	4,783	-0.17%
2024/04/25	9.1	41.69	0	0.00	41.70	9.1	4,837	0.19%
2024/04/24	3	42.37	2	42.70	42.40	1	4,880	0.02%
2024/04/23	2	42.07	4	42.20	42.15	-2	4,994	-0.04%
2024/04/22	8.1	41.85	21	42.11	41.45	-12.9	5,075	-0.25%
2024/04/19	6.3	42.48	4.2	41.59	41.45	2.1	5,086	0.04%
2024/04/18	8.1	42.55	9	42.83	43.25	-0.9	5,124	-0.02%
2024/04/17	3.3	43.09	1	43.40	42.80	2.3	5,293	0.04%
2024/04/16	19	43.86	26	44.25	42.90	-7	5,669	-0.12%
2024/04/15	20	45.50	1	45.40	45.15	19	6,724	0.28%
2024/04/12	4	46.09	20.1	46.16	46.05	-16.1	7,381	-0.22%
2024/04/11	10.2	45.74	35	45.54	45.55	-24.8	7,361	-0.34%
2024/04/10	2	46.45	0	0.00	46.40	2	7,393	0.03%
2024/04/09	18	46.63	31	46.59	46.65	-13	7,483	-0.17%
2024/04/08	1	47.45	5	47.37	47.45	-4	7,516	-0.05%
2024/04/03	8	46.79	7	47.07	47.20	1	7,548	0.01%
2024/04/02	7	47.81	6	47.93	47.50	1	7,602	0.01%
2024/04/01	3	48.13	9	47.98	48.25	-6	7,772	-0.08%
2024/03/29	4	47.50	0	0.00	47.20	4	7,874	0.05%
2024/03/28	2	47.63	13	47.85	47.65	-11	8,335	-0.13%
2024/03/27	14.1	47.69	1	48.45	47.65	13.1	8,601	0.15%
2024/03/26	8	47.57	7	47.96	47.85	1	8,590	0.01%
2024/03/25	52	48.45	50	49.08	48.00	2	8,579	0.02%
2024/03/22	3	46.65	34.1	47.30	47.45	-31.1	8,472	-0.37%
2024/03/21	2.5	46.71	10.9	46.97	47.05	-8.4	8,556	-0.10%
2024/03/20	8	45.60	5.2	45.91	46.00	2.8	8,743	0.03%
2024/03/19	2.4	45.41	0	0.00	45.65	2.4	9,139	0.03%
2024/03/18	1.1	45.22	20	45.55	45.80	-18.9	9,152	-0.21%
2024/03/15	2.2	45.27	0	0.00	45.15	2.2	9,180	0.02%
2024/03/14	7	45.69	7	46.17	45.50	0	9,179	0.00%
2024/03/13	9.1	46.53	3	46.52	45.90	6.1	9,195	0.07%
2024/03/12	2.1	46.80	29.5	46.89	47.25	-27.4	9,209	-0.30%
2024/03/11	2.1	46.06	18	46.06	46.20	-15.9	9,198	-0.17%
2024/03/08	25.3	46.22	2	46.38	45.90	23.3	9,224	0.25%
2024/03/07	7	47.06	11	47.63	47.00	-4	9,146	-0.04%
2024/03/06	100	47.62	1	47.90	47.10	99	9,092	1.09%
2024/03/05	5.1	49.01	6	49.33	48.90	-0.9	8,969	-0.01%
2024/03/04	5	49.39	29	49.50	49.20	-24	8,958	-0.27%
2024/03/01	3	49.52	26	49.07	48.95	-23	8,982	-0.26%
2024/02/29	11.1	48.67	0	0.00	48.75	11.1	8,985	0.12%
2024/02/27	51.2	49.54	28	49.97	48.60	23.2	9,009	0.26%
2024/02/26	12	48.50	3.5	48.88	49.00	8.6	8,870	0.10%
2024/02/23	13.2	48.91	0.8	48.70	48.50	12.4	8,971	0.14%
2024/02/22	20	49.24	20	49.30	49.00	0	8,973	0.00%
2024/02/21	7	49.64	12.1	49.93	49.55	-5.1	9,009	-0.06%
2024/02/20	18	49.58	4	50.30	49.20	14	9,182	0.15%
2024/02/19	9	50.20	14	50.26	50.00	-5	9,162	-0.05%
2024/02/16	2	50.00	17	49.74	50.00	-15	9,254	-0.16%
2024/02/15	15	48.93	25	49.30	49.35	-10	9,323	-0.11%
2024/02/05	25	49.23	3	49.67	49.05	22	9,356	0.24%
2024/02/02	12	50.33	4	50.80	50.00	8	9,286	0.09%
2024/02/01	2	49.95	61	50.40	50.70	-59	9,271	-0.64%
2024/01/31	23	49.54	1	49.95	49.10	22	9,321	0.24%
2024/01/30	10	49.90	1	50.20	49.50	9	9,409	0.10%
2024/01/29	5	49.99	12	50.39	50.50	-7	9,445	-0.07%
2024/01/26	5	50.34	0	0.00	50.00	5	9,673	0.05%
2024/01/25	9	50.82	0	50.80	50.50	9	9,699	0.09%
2024/01/24	9	52.14	16	52.28	51.40	-7	9,681	-0.07%
2024/01/23	4	51.75	8	52.08	51.70	-4	9,628	-0.04%
2024/01/22	7	51.39	21	51.28	51.50	-14	9,589	-0.15%
2024/01/19	12	50.34	14	50.10	50.30	-2	9,606	-0.02%
2024/01/18	2	50.20	16	49.99	50.40	-14	9,580	-0.15%
2024/01/17	19	49.58	1	49.65	49.15	18	9,534	0.19%
2024/01/16	11.1	50.53	5	50.42	50.30	6.1	9,430	0.06%
2024/01/15	5	51.44	4	51.85	51.30	1	9,357	0.01%
2024/01/12	14	52.26	14	52.01	51.60	0	9,351	0.00%
2024/01/11	55.2	51.96	22.1	52.42	52.10	33.1	9,297	0.36%
2024/01/10	37.1	52.92	16.1	52.39	52.20	21	9,242	0.23%
2024/01/09	138.1	54.51	183.2	54.49	54.70	-45.1	8,994	-0.50%	大買/大賣/
2024/01/08	84	53.48	97.4	53.59	52.90	-13.4	7,866	-0.17%
2024/01/05	4	48.89	13	49.23	48.90	-9	7,192	-0.13%
2024/01/04	17	48.99	2.1	49.29	48.65	15	7,219	0.21%
2024/01/03	16	49.64	3	49.52	49.40	13	7,236	0.18%
2024/01/02	11.1	51.11	7	51.96	50.70	4.1	7,178	0.06%
2023/12/29	12	51.47	10	51.79	51.30	2	7,236	0.03%
2023/12/28	13	51.85	5	51.88	51.60	8	7,246	0.11%
2023/12/27	18	52.39	27	52.67	52.10	-9	7,194	-0.12%
2023/12/26	27	51.54	8	51.76	51.50	19	7,015	0.27%
2023/12/25	48.2	53.20	47	53.30	52.00	1.1	6,901	0.02%
2023/12/22	30.1	51.23	34.1	51.40	51.20	-4	6,432	-0.06%
2023/12/21	2	48.80	2	49.08	49.15	0	6,176	0.00%
2023/12/20	1	49.25	3	49.38	49.55	-2	6,172	-0.03%
2023/12/19	3.3	48.66	4	48.55	48.65	-0.7	6,148	-0.01%
2023/12/18	9	49.76	4	49.79	49.25	5	6,148	0.08%
2023/12/15	21.4	50.82	3	50.57	50.80	18.4	6,065	0.30%
2023/12/14	29	51.54	40.1	51.19	52.00	-11.1	5,873	-0.19%
2023/12/13	1	48.40	1	48.75	48.30	0	5,425	0.00%
2023/12/12	6	48.47	3	48.60	48.30	3	5,435	0.06%
2023/12/11	1	48.70	0	0.00	48.70	1	5,466	0.02%
2023/12/08	3	48.83	5	49.05	48.85	-2	5,475	-0.04%
2023/12/07	6	49.01	2	49.90	48.40	4	5,460	0.07%
2023/12/06	8	48.97	0	0.00	48.90	8	5,428	0.15%
2023/12/05	5	49.23	1	49.85	49.20	4	5,435	0.07%
2023/12/04	0	0.00	3	49.68	49.75	-3	5,473	-0.05%
2023/12/01	7	49.47	2	49.50	49.45	5	5,453	0.09%
2023/11/30	1	49.90	4.4	50.11	50.20	-3.4	5,414	-0.06%
2023/11/29	4	49.69	2	49.75	49.65	2	5,370	0.04%
2023/11/28	2	49.20	27	49.55	50.00	-25	5,348	-0.47%
2023/11/27	8	48.87	2	49.38	48.45	6	5,299	0.11%
2023/11/24	13	49.37	5	49.15	49.05	8	5,291	0.15%
2023/11/23	7	50.15	9	50.17	50.10	-2	5,249	-0.04%
2023/11/22	3	49.42	10.2	50.06	50.00	-7.2	5,226	-0.14%
2023/11/21	9	49.00	5	49.23	49.30	4	5,125	0.08%
2023/11/20	10	49.20	5	49.72	49.15	5	5,091	0.10%
2023/11/17	33	49.30	25.1	49.45	49.45	8	5,037	0.16%
2023/11/16	4	47.80	3	48.11	48.15	1	4,841	0.02%
2023/11/15	2	47.63	13.1	48.01	48.00	-11.1	4,817	-0.23%
2023/11/14	13	47.03	25	47.44	47.20	-12	4,728	-0.25%
2023/11/13	60	47.16	56	46.14	46.75	4	4,668	0.09%
2023/11/10	6	46.09	6	46.09	45.90	0	4,645	0.00%
2023/11/09	19	46.89	2	46.30	46.30	17	4,668	0.36%
2023/11/08	7.1	47.00	20	47.02	47.40	-13	4,731	-0.27%
2023/11/07	19.1	46.13	16	45.83	46.05	3.1	4,652	0.07%
2023/11/06	4	47.99	7	47.93	48.10	-3	4,602	-0.07%
2023/11/03	27.1	47.38	26	47.50	47.40	1.1	4,549	0.02%
2023/11/02	2	45.80	5	45.86	45.85	-3	4,356	-0.07%
2023/11/01	3.2	44.50	15	44.38	44.75	-11.8	4,470	-0.26%
2023/10/31	3.1	45.10	1	44.30	44.10	2.1	4,598	0.04%
2023/10/30	4.1	46.01	2	46.48	45.75	2.1	4,807	0.04%
2023/10/27	7	46.47	22	46.62	46.00	-15	4,872	-0.31%
2023/10/26	9.1	45.47	0	0.00	45.15	9.1	4,880	0.19%
2023/10/25	2	46.35	8	46.38	46.60	-6	4,945	-0.12%
2023/10/24	6	45.26	3	45.70	45.70	3	5,041	0.06%
2023/10/23	3	45.37	2	45.78	45.30	1	5,087	0.02%
2023/10/20	12.2	45.46	11	45.24	45.70	1.2	5,146	0.02%
2023/10/19	40.5	45.98	3	46.03	45.85	37.5	5,182	0.72%
2023/10/18	122.3	46.40	14	46.83	46.60	108.3	5,274	2.05%	大買/鉅額交易
2023/10/17	38	48.67	155	48.41	48.10	-117	5,172	-2.26%	大賣/鉅額交易
2023/10/16	4	49.41	1	49.05	49.05	3	5,121	0.06%
2023/10/13	3	49.91	4	49.99	50.10	-1	5,240	-0.02%
2023/10/12	0	0.00	4	49.89	50.30	-4	5,366	-0.07%
2023/10/11	7.1	49.96	9	50.23	49.25	-1.9	5,491	-0.04%
2023/10/06	13	49.67	2	49.65	49.65	11	5,673	0.19%
2023/10/05	5	50.03	21	50.06	50.30	-16	6,014	-0.27%
2023/10/04	9.4	47.66	1	47.45	47.45	8.4	6,175	0.14%
2023/10/03	2	49.08	0	0.00	48.75	2	6,183	0.03%
2023/10/02	2	48.95	3	49.05	49.10	-1	6,297	-0.02%
2023/09/28	4.1	48.24	1	48.35	48.10	3.1	6,410	0.05%
2023/09/27	0.1	48.76	0	0.00	48.60	0.1	6,431	0.00%
2023/09/26	7	48.92	0	0.00	48.65	7	6,496	0.11%
2023/09/25	5	49.55	1	49.95	49.45	4	6,506	0.06%
2023/09/22	1.2	48.98	7	48.80	49.65	-5.8	6,536	-0.09%
2023/09/21	1.3	48.88	19	48.54	48.45	-17.7	6,600	-0.27%
2023/09/20	1.2	49.48	3	49.35	49.20	-1.8	6,605	-0.03%
2023/09/19	6	49.74	0	0.00	49.45	6	6,662	0.09%
2023/09/18	1	50.30	0	0.00	50.50	1	6,695	0.01%
2023/09/15	1	50.60	1	50.60	50.40	0	6,888	0.00%
2023/09/14	2	50.80	6	50.46	50.90	-4	6,926	-0.06%
2023/09/13	3.2	49.67	0	0.00	49.50	3.2	6,999	0.05%
2023/09/12	3	49.54	4	50.09	49.80	-1	7,080	-0.01%
2023/09/11	7	49.94	4	50.08	49.30	3	7,089	0.04%
2023/09/08	7	50.46	1	50.30	50.10	6	7,114	0.08%
2023/09/07	18	51.30	3	51.70	51.00	15	7,133	0.21%
2023/09/06	6.3	52.18	2	53.25	51.80	4.3	7,155	0.06%
2023/09/05	0	0.00	1	53.20	53.00	-1	7,188	-0.01%
2023/09/04	1	52.80	0	0.00	52.70	1	7,287	0.01%
2023/09/01	2	52.35	2	52.45	52.10	0	7,380	0.00%
2023/08/31	7	53.14	7.1	53.03	52.80	-0.1	7,669	0.00%
2023/08/30	0.1	52.50	3	52.13	52.50	-2.9	8,030	-0.04%
2023/08/29	0	0.00	2	51.25	51.80	-2	8,139	-0.02%
2023/08/28	4	50.78	12	50.60	50.40	-8	8,214	-0.10%
2023/08/25	4	51.00	3.2	51.39	51.10	0.8	8,264	0.01%
2023/08/24	4.1	51.38	1	51.10	51.10	3.1	8,394	0.04%
2023/08/23	1	50.70	9	51.20	51.50	-8	8,696	-0.09%
2023/08/22	9	51.24	4	51.73	50.70	5	8,767	0.06%
2023/08/21	2	51.40	4.3	51.36	51.20	-2.3	8,833	-0.03%
2023/08/18	1	50.90	0	51.30	50.70	1	8,856	0.01%
2023/08/17	1	50.00	5	50.96	51.00	-4	8,893	-0.04%
2023/08/16	3	49.83	2	50.25	50.40	1	8,956	0.01%
2023/08/15	3	49.70	6	49.93	50.00	-3	8,958	-0.03%
2023/08/14	5.3	49.32	17	49.36	49.10	-11.7	9,137	-0.13%
2023/08/11	5	50.14	2	50.50	50.10	3	9,121	0.03%
2023/08/10	4	50.80	5	50.56	50.50	-1	9,128	-0.01%
2023/08/09	4	51.55	9.1	52.16	51.90	-5.1	9,074	-0.06%
2023/08/08	15	51.85	4	51.93	51.90	11	9,086	0.12%
2023/08/07	11.2	50.15	13	51.24	52.30	-1.8	9,133	-0.02%
2023/08/04	15.5	51.54	5	52.00	51.10	10.5	9,024	0.12%
2023/08/02	21.7	54.04	52	53.31	52.50	-30.3	8,926	-0.34%
2023/08/01	4	55.95	5	56.64	55.60	-1	8,713	-0.01%
2023/07/31	7.1	56.17	22.1	56.01	55.80	-15	8,672	-0.17%
2023/07/28	8	56.29	17	56.04	56.00	-9	8,619	-0.10%
2023/07/27	3	56.77	11	57.05	57.20	-8	8,602	-0.09%
2023/07/26	10.1	55.73	1	56.40	55.50	9.1	8,529	0.11%
2023/07/25	8.2	55.93	3	56.40	55.70	5.2	8,563	0.06%
2023/07/24	7	56.93	7	56.46	56.30	0	8,609	0.00%
2023/07/21	9	56.60	8	57.51	57.80	1	8,621	0.01%
2023/07/20	18.1	56.69	8	56.50	57.00	10.1	8,657	0.12%
2023/07/19	8	56.51	7	56.29	55.60	1	8,690	0.01%
2023/07/18	14	57.24	18	58.16	56.70	-4	8,788	-0.05%
2023/07/17	16	58.21	29	58.25	58.50	-13	8,914	-0.15%
2023/07/14	59	58.81	65.1	58.99	58.80	-6.1	8,991	-0.07%
2023/07/13	53	58.80	79	58.85	58.40	-26	8,953	-0.29%
2023/07/12	186	58.49	163.1	59.17	57.70	23	8,770	0.26%	大買/大賣/
2023/07/11	61	57.91	66	57.46	58.00	-5	8,506	-0.06%
2023/07/10	11	55.74	1	55.70	55.30	10	8,312	0.12%
2023/07/07	18.1	56.09	21	56.12	55.90	-3	8,305	-0.04%
2023/07/06	13.1	57.53	9	57.10	56.80	4.1	8,385	0.05%
2023/07/05	5	57.08	1	57.10	56.80	4	8,668	0.05%
2023/07/04	1.2	56.75	7	57.33	57.20	-5.8	9,133	-0.06%
2023/07/03	7	57.27	4	57.43	57.10	3	9,220	0.03%
2023/06/30	8.1	57.06	1	57.10	57.10	7.1	9,320	0.08%
2023/06/29	42	57.92	11	57.49	57.00	31	9,382	0.33%
2023/06/28	6.1	56.50	2	56.25	56.40	4.1	9,417	0.04%
2023/06/27	15.2	56.65	104	56.56	56.40	-88.8	9,657	-0.92%	大賣/
2023/06/26	11.5	57.80	3	57.80	57.40	8.5	9,898	0.09%
2023/06/21	9.2	58.44	5	59.08	58.70	4.2	10,018	0.04%
2023/06/20	7	58.67	10	58.96	58.70	-3	9,944	-0.03%
2023/06/19	25.1	59.30	109	59.30	58.90	-83.9	10,023	-0.84%	大賣/
2023/06/16	7	60.27	69	60.42	60.50	-62	10,044	-0.62%
2023/06/15	1	60.20	61.9	60.41	60.20	-60.9	10,095	-0.60%
2023/06/14	12.3	60.52	29	60.88	60.20	-16.8	10,260	-0.16%
2023/06/13	4	61.03	15	61.11	61.00	-11	10,510	-0.10%
2023/06/12	26.1	60.24	22	60.24	60.20	4.1	10,964	0.04%
2023/06/09	45	61.03	15	61.30	60.40	30	11,189	0.27%
2023/06/08	11	61.06	66	61.61	60.40	-55	11,507	-0.48%
2023/06/07	60	61.87	9	62.02	62.00	51	11,855	0.43%
2023/06/06	16.1	61.63	9.3	61.38	61.00	6.8	12,463	0.05%
2023/06/05	53	63.95	45	64.31	63.60	8	12,483	0.06%
2023/06/02	9	62.83	25.3	62.95	62.90	-16.3	12,292	-0.13%
2023/06/01	10	62.11	12	62.50	62.40	-2	12,408	-0.02%
2023/05/31	5	62.06	10	62.08	61.80	-5	12,681	-0.04%
2023/05/30	40.2	61.77	36.3	61.50	61.80	4	13,018	0.03%
2023/05/29	48	61.26	47	61.27	61.50	1	13,433	0.01%
2023/05/26	6	58.95	9	58.77	58.40	-3	13,751	-0.02%
2023/05/25	21	60.17	29	59.99	59.40	-8	14,297	-0.06%
2023/05/24	5	59.56	1	59.50	59.60	4	14,541	0.03%
2023/05/23	13	59.92	21	60.13	60.10	-8	15,234	-0.05%
2023/05/22	8	59.95	16	60.04	60.30	-8	15,543	-0.05%
2023/05/19	6	58.93	8	59.03	59.00	-2	15,668	-0.01%
2023/05/18	20	59.10	35	59.78	58.90	-15	15,860	-0.09%
2023/05/17	0	58.00	13	58.19	58.40	-13	16,248	-0.08%
2023/05/16	5.1	57.42	22	57.35	57.60	-16.9	16,400	-0.10%
2023/05/15	0	57.00	9	56.64	56.60	-9	16,607	-0.05%
2023/05/12	13	56.08	2	56.85	57.20	11	17,142	0.06%
2023/05/11	16.1	57.37	18	56.80	56.00	-1.9	17,695	-0.01%
2023/05/10	12.1	57.15	7	57.43	57.50	5.1	18,116	0.03%
2023/05/09	3	56.80	6	56.77	56.80	-3	18,824	-0.02%
2023/05/08	6	57.62	1	57.70	57.40	5	19,949	0.03%
2023/05/05	3.1	56.87	2	57.05	57.30	1.1	21,816	0.00%
2023/05/04	0	57.20	5	57.00	56.80	-5	22,378	-0.02%
2023/05/03	11	56.59	2	56.65	56.50	9	22,607	0.04%
2023/05/02	12	56.73	1.6	57.44	57.50	10.4	22,964	0.05%
2023/04/28	40	57.11	8	57.30	56.70	32	23,193	0.14%
2023/04/27	41	56.21	0	0.00	56.20	41	23,205	0.18%
2023/04/26	3	56.50	15	55.69	56.50	-12	23,243	-0.05%
2023/04/25	24	56.43	8	57.18	55.90	16	23,544	0.07%
2023/04/24	12.1	58.03	9	58.41	58.00	3.1	23,797	0.01%
2023/04/21	24	58.64	3	58.57	58.10	21	23,910	0.09%
2023/04/20	20.1	60.39	2	60.85	59.60	18.1	23,913	0.08%
2023/04/19	15	62.05	8	62.15	61.70	7	23,949	0.03%
2023/04/18	2	64.00	13	64.74	63.30	-11	24,001	-0.05%
2023/04/17	4	64.70	15.2	64.80	64.60	-11.2	24,530	-0.05%
2023/04/14	2	63.80	4	64.40	64.30	-2	24,969	-0.01%
2023/04/13	5	63.80	14	64.07	63.70	-9	25,245	-0.04%
2023/04/12	1	65.00	15	64.67	64.70	-14	25,380	-0.06%
2023/04/11	19	64.73	16	65.44	64.30	3	25,460	0.01%
2023/04/10	88	64.70	33	64.91	65.20	55	25,447	0.22%
2023/04/07	46	64.49	45	64.64	64.10	1	25,252	0.00%
2023/04/06	85	63.28	27	63.10	63.60	58	24,885	0.23%
2023/03/31	299	62.46	12	62.58	62.60	287	24,950	1.15%	大買/鉅額交易
2023/03/30	216	62.06	15	61.99	62.00	201	25,029	0.80%	大買/鉅額交易
2023/03/29	45	61.91	73	61.80	61.60	-28	25,176	-0.11%
2023/03/28	25	62.53	24	62.75	61.70	1	25,355	0.00%
2023/03/27	98	64.54	39	64.17	63.60	59	25,215	0.23%
2023/03/24	9	63.34	11	63.75	63.00	-2	25,157	-0.01%
2023/03/23	6	63.27	19	63.03	63.10	-13	25,160	-0.05%
2023/03/22	23	63.35	14	63.41	63.30	9.1	25,290	0.04%
2023/03/21	9.9	63.31	12.7	63.07	62.70	-2.8	25,422	-0.01%
2023/03/20	69	62.50	27	62.69	63.20	42	25,545	0.16%
2023/03/17	16	61.56	30.3	62.14	62.20	-14.3	25,901	-0.06%
2023/03/16	148.2	61.37	437	61.70	61.10	-288.8	26,237	-1.10%	大買/大賣/鉅額交易
2023/03/15	33	63.60	466.3	63.44	63.00	-433.3	26,537	-1.63%	大賣/鉅額交易
2023/03/14	43	62.82	63	62.65	62.50	-20	26,978	-0.07%
2023/03/13	44	61.99	102	61.59	62.60	-58	27,719	-0.21%	大賣/
2023/03/10	104.4	62.78	309	62.27	62.60	-204.6	28,235	-0.72%	大買/大賣/鉅額交易
2023/03/09	187	65.11	133	65.71	64.40	54	29,472	0.18%	大買/大賣/
2023/03/08	64	63.65	173.1	63.81	63.40	-109	29,774	-0.37%	大賣/鉅額交易
2023/03/07	48	65.21	115.4	65.05	64.90	-67.4	29,637	-0.23%	大賣/
2023/03/06	222.1	64.64	44.4	64.80	64.80	177.6	29,643	0.60%	大買/鉅額交易
2023/03/03	89	64.53	39	64.62	63.60	50	29,568	0.17%
2023/03/02	74	65.36	180	65.82	64.80	-106	29,462	-0.36%	大賣/鉅額交易
2023/03/01	129	66.90	127	66.56	66.10	2	29,189	0.01%	大買/大賣/
2023/02/24	199.2	66.37	282.1	66.87	65.40	-82.9	28,773	-0.29%	大買/大賣/
2023/02/23	220.2	66.42	113	66.39	66.70	107.2	28,439	0.38%	大買/大賣/鉅額交易
2023/02/22	57.1	65.16	175	65.11	64.60	-118	28,059	-0.42%	大賣/鉅額交易
2023/02/21	169.1	67.30	82.4	67.77	66.70	86.6	27,948	0.31%	大買/
2023/02/20	49	66.70	37.6	66.66	66.90	11.4	27,536	0.04%
2023/02/17	70	65.81	39.1	65.85	65.80	30.9	27,439	0.11%
2023/02/16	95	65.58	22.2	65.22	65.60	72.9	27,622	0.26%
2023/02/15	41.3	64.08	163.1	64.49	64.50	-121.8	27,729	-0.44%	大賣/鉅額交易
2023/02/14	68	65.91	25.1	65.87	65.50	42.9	27,359	0.16%
2023/02/13	43	65.62	23	65.49	65.20	20	27,496	0.07%
2023/02/10	54.2	66.15	215	66.60	65.50	-160.8	27,637	-0.58%	大賣/鉅額交易
2023/02/09	87.2	67.24	75.5	67.00	67.70	11.7	27,428	0.04%
2023/02/08	44.3	66.47	140	66.25	66.30	-95.7	27,527	-0.35%	大賣/
2023/02/07	146.2	66.43	287	66.44	66.10	-140.8	27,519	-0.51%	大買/大賣/鉅額交易
2023/02/06	336.1	67.12	171.7	66.62	68.70	164.4	27,040	0.61%	大買/大賣/鉅額交易
2023/02/03	636	67.81	555.2	67.60	65.10	80.8	26,040	0.31%	大買/大賣/
2023/02/02	254	66.26	61.1	66.29	66.90	192.9	24,490	0.79%	大買/鉅額交易
2023/02/01	39.1	61.06	118	60.92	60.90	-78.9	24,173	-0.33%	大賣/
2023/01/31	256	60.24	49	60.42	60.80	207	24,234	0.85%	大買/鉅額交易
2023/01/30	92	59.11	147	59.39	59.50	-55	24,065	-0.23%	大賣/
2023/01/17	40	57.38	0.4	57.30	57.20	39.6	24,033	0.16%
2023/01/16	32.1	57.40	11	57.21	57.20	21.1	24,166	0.09%
2023/01/13	55	58.52	95	58.81	57.30	-40	24,282	-0.16%
2023/01/12	74	59.64	89	59.62	59.50	-15	24,235	-0.06%
2023/01/11	16	59.15	13	59.28	59.00	3	24,121	0.01%
2023/01/10	52.2	59.18	16	59.04	58.80	36.2	24,312	0.15%
2023/01/09	164	59.50	31	59.21	58.70	133	24,559	0.54%	大買/鉅額交易
2023/01/06	17.2	59.13	117	58.86	58.50	-99.8	24,854	-0.40%	大賣/
2023/01/05	220	59.52	158.1	59.19	58.70	61.9	25,296	0.24%	大買/大賣/
2023/01/04	113	59.35	119	58.81	58.80	-6	25,241	-0.02%	大買/大賣/
2023/01/03	52	57.80	64	57.51	58.10	-12	25,223	-0.05%
2022/12/30	55	56.29	85	56.29	55.70	-30	25,198	-0.12%
2022/12/29	13	55.44	89	55.50	55.70	-76	25,355	-0.30%
2022/12/28	82	56.12	58	56.59	55.70	24	25,989	0.09%
2022/12/27	83.1	56.95	50	56.72	57.10	33.1	26,174	0.13%
2022/12/26	31	55.70	27	55.84	55.70	4	26,380	0.02%
2022/12/23	22.1	55.24	15	55.03	55.00	7.1	26,855	0.03%
2022/12/22	272	56.00	143	56.36	55.40	129	27,133	0.48%	大買/大賣/鉅額交易
2022/12/21	133.1	54.41	221	55.47	55.80	-87.9	27,737	-0.32%	大買/大賣/
2022/12/20	115.1	54.88	361	54.87	54.40	-245.9	28,192	-0.87%	大買/大賣/鉅額交易
2022/12/19	26.1	57.04	54	56.67	56.40	-27.9	28,938	-0.10%
2022/12/16	39.1	57.66	226	57.70	57.20	-186.9	29,573	-0.63%	大賣/鉅額交易
2022/12/15	32	58.63	9	58.42	58.20	23	30,474	0.08%
2022/12/14	52	58.51	20	58.14	58.40	32	31,185	0.10%
2022/12/13	57	58.72	72	59.43	58.40	-15	31,538	-0.05%
2022/12/12	88.1	59.41	28	59.40	58.90	60.1	31,888	0.19%
2022/12/09	71.1	59.90	122	60.05	59.40	-50.9	31,984	-0.16%	大賣/
2022/12/08	179	59.20	57	59.95	59.90	122	31,994	0.38%	大買/鉅額交易
2022/12/07	66	59.36	106.1	58.97	58.00	-40.1	32,125	-0.12%	大賣/
2022/12/06	217	61.24	110.5	60.32	59.90	106.5	32,225	0.33%	大買/大賣/鉅額交易
2022/12/05	200.2	61.05	208	61.13	60.40	-7.8	32,529	-0.02%	大買/大賣/
2022/12/02	211	58.41	204	58.46	59.10	7	31,931	0.02%	大買/大賣/
2022/12/01	624	59.14	448.1	59.39	57.80	175.9	31,833	0.55%	大買/大賣/鉅額交易
2022/11/30	239.1	55.49	233.2	56.31	57.60	5.9	31,310	0.02%	大買/大賣/
2022/11/29	452	51.59	9	51.98	52.40	443	31,608	1.40%	大買/鉅額交易
2022/11/28	72	51.93	12	51.89	51.50	60	33,714	0.18%
2022/11/25	17.1	53.13	14	53.59	52.70	3.1	34,360	0.01%
2022/11/24	44.1	53.40	36	53.55	53.40	8.1	35,383	0.02%
2022/11/23	57.1	52.58	11	52.59	52.40	46.1	35,608	0.13%
2022/11/22	13.1	52.72	26	52.92	52.80	-12.9	35,980	-0.04%
2022/11/21	66	54.14	53	54.02	52.80	13	37,064	0.04%
2022/11/18	34	54.11	119	53.63	53.40	-85	37,282	-0.23%	大賣/
2022/11/17	116	55.06	36	55.01	54.70	80	38,061	0.21%	大買/
2022/11/16	12	54.36	596	54.56	54.50	-584	38,499	-1.52%	大賣/鉅額交易
2022/11/15	237	53.90	91	54.02	54.30	146	38,967	0.37%	大買/鉅額交易
2022/11/14	52.1	54.16	97.5	54.01	54.30	-45.4	39,829	-0.11%
2022/11/11	80	53.11	224.1	53.15	52.40	-144	40,889	-0.35%	大賣/鉅額交易
2022/11/10	39	53.01	274.5	52.86	52.70	-235.5	41,712	-0.56%	大賣/鉅額交易
2022/11/09	716	53.24	311	53.09	53.40	405	42,307	0.96%	大買/大賣/鉅額交易
2022/11/08	117	52.61	118	53.28	51.80	-1	43,100	0.00%	大買/大賣/
2022/11/07	238.1	53.44	185	53.46	52.50	53.1	43,801	0.12%	大買/大賣/
2022/11/04	428	53.43	398	52.81	53.50	30	44,700	0.07%	大買/大賣/
2022/11/03	133.1	50.86	75	52.01	52.70	58	44,986	0.13%	大買/
2022/11/02	76.6	50.84	210	50.65	50.50	-133.4	45,218	-0.30%	大賣/鉅額交易
2022/11/01	88	50.60	154	50.50	50.90	-66	46,009	-0.14%	大賣/
2022/10/31	449	49.65	106	50.35	50.50	343	46,929	0.73%	大買/大賣/鉅額交易
2022/10/28	80.1	48.48	102.5	49.10	48.30	-22.5	48,686	-0.05%	大賣/
2022/10/27	99	49.02	214	48.57	50.30	-115	49,722	-0.23%	大賣/鉅額交易
2022/10/26	91.1	48.90	33	48.71	48.40	58.1	50,392	0.12%
2022/10/25	61	49.29	105	49.29	49.05	-44	51,129	-0.09%	大賣/
2022/10/24	15	50.30	53	50.11	49.65	-38	52,478	-0.07%
2022/10/21	190	49.86	142	50.40	49.25	48	54,504	0.09%	大買/大賣/
2022/10/20	54	50.93	289	50.87	51.00	-235	55,537	-0.42%	大賣/鉅額交易
2022/10/19	171	52.13	257	52.50	51.70	-86	56,959	-0.15%	大買/大賣/
2022/10/18	129	52.47	147	52.38	52.00	-18	58,860	-0.03%	大買/大賣/
2022/10/17	116	50.71	121	50.87	52.50	-5	62,994	-0.01%	大買/大賣/
2022/10/14	188	51.39	58.1	51.92	51.70	130	65,525	0.20%	大買/鉅額交易
2022/10/13	340.1	50.10	402	52.10	49.05	-61.9	66,365	-0.09%	大買/大賣/
2022/10/12	436	51.70	256.1	51.32	53.00	179.9	66,666	0.27%	大買/大賣/鉅額交易
2022/10/11	567	52.32	494	52.52	51.60	73	67,341	0.11%	大買/大賣/
2022/10/07	194.1	56.30	297	56.04	55.90	-102.9	67,859	-0.15%	大買/大賣/鉅額交易
2022/10/06	331	55.68	198	55.33	56.50	133	69,128	0.19%	大買/大賣/鉅額交易
2022/10/05	506.1	56.41	763	56.30	55.00	-256.9	70,843	-0.36%	大買/大賣/鉅額交易
2022/10/04	284	55.97	172	55.87	55.90	112	71,871	0.16%	大買/大賣/鉅額交易
2022/10/03	378	53.97	892.1	54.01	54.30	-514.1	72,857	-0.71%	大買/大賣/鉅額交易
2022/09/30	623	52.61	186.1	52.37	54.80	436.9	75,063	0.58%	大買/大賣/鉅額交易
2022/09/29	563	53.49	52	52.73	53.30	511	77,665	0.66%	大買/鉅額交易
2022/09/28	362	52.76	854.1	54.07	52.00	-492.1	81,115	-0.61%	大買/大賣/鉅額交易
2022/09/27	400	55.90	257	55.50	56.60	143	82,606	0.17%	大買/大賣/鉅額交易
2022/09/26	308.1	58.67	1,263	58.37	56.00	-954.9	83,725	-1.14%	大買/大賣/鉅額交易
2022/09/23	496	62.27	436	60.89	60.80	60	84,788	0.07%	大買/大賣/
2022/09/22	437	63.65	211	63.60	62.70	226	85,208	0.27%	大買/大賣/鉅額交易
2022/09/21	119	63.72	599	62.95	64.50	-480	85,680	-0.56%	大買/大賣/鉅額交易
2022/09/20	71	62.69	85	62.69	62.80	-14	87,623	-0.02%
2022/09/19	168	61.74	260	61.52	61.30	-92	87,693	-0.10%	大買/大賣/
2022/09/16	216	61.52	92	61.45	61.20	124	87,845	0.14%	大買/鉅額交易
2022/09/15	208	62.20	134	62.26	61.30	74	88,657	0.08%	大買/大賣/
2022/09/14	459	62.00	87	61.80	62.60	372	89,958	0.41%	大買/鉅額交易
2022/09/13	254	63.12	368.1	63.71	62.20	-114	89,566	-0.13%	大買/大賣/鉅額交易
2022/09/12	562.2	63.63	410	63.47	63.30	152.2	89,038	0.17%	大買/大賣/鉅額交易
2022/09/08	253.1	60.99	243	60.98	60.80	10.1	88,042	0.01%	大買/大賣/
2022/09/07	645	60.51	269.1	60.25	60.40	375.9	87,776	0.43%	大買/大賣/鉅額交易
2022/09/06	567	61.74	1,410.1	61.89	60.10	-843.1	87,085	-0.97%	大買/大賣/鉅額交易
2022/09/05	937	64.39	1,061.3	64.45	63.40	-124.3	86,076	-0.14%	大買/大賣/鉅額交易
2022/09/02	1,751.3	64.50	550.1	63.76	63.90	1,201.2	84,883	1.42%	大買/大賣/鉅額交易
2022/09/01	433	60.56	494	61.30	60.20	-61	82,647	-0.07%	大買/大賣/
2022/08/31	510.1	61.06	497	60.53	62.30	13.1	81,807	0.02%	大買/大賣/
2022/08/30	167	59.71	176	59.50	59.10	-9	80,656	-0.01%	大買/大賣/
2022/08/29	221.1	58.82	87	58.82	58.70	134.1	80,251	0.17%	大買/鉅額交易
2022/08/26	552	62.16	584.1	62.22	61.60	-32.1	79,833	-0.04%	大買/大賣/
2022/08/25	114	60.95	70	60.91	61.00	44	78,831	0.06%	大買/
2022/08/24	487.1	59.52	444	59.60	59.50	43.1	78,464	0.05%	大買/大賣/
2022/08/23	252.1	60.67	559.1	60.36	60.20	-307	77,650	-0.40%	大買/大賣/鉅額交易
2022/08/22	121.1	62.29	482.5	61.89	61.00	-361.4	77,073	-0.47%	大買/大賣/鉅額交易
2022/08/19	333	65.04	327.1	64.31	63.90	5.9	76,527	0.01%	大買/大賣/
2022/08/18	467	65.14	1,926.1	64.76	64.20	-1,459.1	75,462	-1.93%	大買/大賣/鉅額交易
2022/08/17	1,506.1	64.93	901	64.07	65.50	605	74,055	0.82%	大買/大賣/鉅額交易
2022/08/16	218.1	63.71	284	64.16	62.50	-65.9	72,978	-0.09%	大買/大賣/
2022/08/15	528.2	62.77	325	62.50	64.50	203.2	72,200	0.28%	大買/大賣/鉅額交易
2022/08/12	158	64.25	165.4	64.41	63.20	-7.4	71,105	-0.01%	大買/大賣/
2022/08/11	174	63.51	433.1	63.37	63.80	-259.1	70,103	-0.37%	大買/大賣/鉅額交易
2022/08/10	375	61.33	196	61.41	62.00	179	69,002	0.26%	大買/大賣/鉅額交易
2022/08/09	74	59.66	77	59.72	59.70	-3	68,156	0.00%
2022/08/08	597.1	59.77	571	59.10	60.40	26.1	67,502	0.04%	大買/大賣/
2022/08/05	715.2	60.23	583	60.37	62.00	132.1	66,539	0.20%	大買/大賣/鉅額交易
2022/08/04	744.4	59.05	901.7	59.50	58.30	-157.3	65,593	-0.24%	大買/大賣/鉅額交易
2022/08/03	340	64.97	252	64.62	63.30	88	63,697	0.14%	大買/大賣/
2022/08/02	131	64.36	107.5	64.61	64.30	23.5	62,596	0.04%	大買/大賣/
2022/08/01	175	66.00	90.1	65.82	65.80	84.9	61,911	0.14%	大買/
2022/07/29	555	65.75	594.6	65.46	65.10	-39.6	61,030	-0.06%	大買/大賣/
2022/07/28	542.8	66.48	919	66.30	65.40	-376.2	59,645	-0.63%	大買/大賣/鉅額交易
2022/07/27	603.2	64.09	187.2	63.56	64.70	416	57,530	0.72%	大買/大賣/鉅額交易
2022/07/26	610	65.60	887	65.84	64.20	-277	56,412	-0.49%	大買/大賣/鉅額交易
2022/07/25	733.4	65.67	949.7	65.71	66.60	-216.3	55,233	-0.39%	大買/大賣/鉅額交易
2022/07/22	1,764.8	66.96	2,327.1	67.39	64.70	-562.3	53,167	-1.06%	大買/大賣/鉅額交易
2022/07/21	1,939	64.27	1,039.8	63.84	65.60	899.2	48,899	1.84%	大買/大賣/鉅額交易
2022/07/20	519.2	60.12	909	60.27	59.70	-389.9	46,099	-0.85%	大買/大賣/鉅額交易
2022/07/19	250	58.35	585.6	58.25	58.10	-335.6	44,897	-0.75%	大買/大賣/鉅額交易
2022/07/18	320.1	60.22	453.1	60.28	59.10	-133	44,100	-0.30%	大買/大賣/鉅額交易
2022/07/15	346	60.33	148	59.96	58.90	198	42,995	0.46%	大買/大賣/鉅額交易
2022/07/14	1,123.5	59.92	529.1	59.47	60.70	594.4	42,083	1.41%	大買/大賣/鉅額交易
2022/07/13	961.1	61.08	731	60.71	58.40	230.1	40,525	0.57%	大買/大賣/鉅額交易
2022/07/12	465	59.38	1,045	59.18	57.60	-580	38,521	-1.51%	大買/大賣/鉅額交易
2022/07/11	497.2	60.32	273.1	60.05	60.90	224.1	36,860	0.61%	大買/大賣/鉅額交易
2022/07/08	580.1	61.06	1,660	60.13	60.50	-1,080	35,597	-3.03%	大買/大賣/鉅額交易
2022/07/07	2,473.1	60.57	908.3	59.89	61.70	1,564.8	33,181	4.72%	大買/大賣/鉅額交易
2022/07/06	1,228.8	59.92	1,635.5	59.48	56.90	-406.7	30,092	-1.35%	大買/大賣/鉅額交易
2022/07/05	801.1	58.52	791	58.11	60.70	10.1	26,355	0.04%	大買/大賣/
2022/07/04	635.5	52.13	569.3	52.07	55.20	66.2	24,146	0.27%	大買/大賣/
2022/07/01	991	49.96	972	50.38	50.20	19	22,541	0.08%	大買/大賣/
2022/06/30	352.1	49.22	370	49.25	48.90	-18	20,532	-0.09%	大買/大賣/
2022/06/29	596.3	54.51	619.2	54.54	52.00	-22.9	19,418	-0.12%	大買/大賣/
2022/06/28	698.7	58.57	570.1	59.07	57.70	128.6	17,930	0.72%	大買/大賣/鉅額交易
2022/06/27	185	57.30	109	56.98	57.80	76	15,291	0.50%	大買/大賣/
2022/06/24	206.1	51.06	233	51.76	52.60	-27	14,754	-0.18%	大買/大賣/
2022/06/23	220.1	48.34	206	48.67	47.90	14.1	14,113	0.10%	大買/大賣/
2022/06/22	552.2	48.39	652.1	48.19	49.70	-99.9	13,272	-0.75%	大買/大賣/
2022/06/21	182	46.00	59.1	44.70	46.30	122.9	11,791	1.04%	大買/鉅額交易
2022/06/20	12	43.48	10	43.35	42.10	2	11,763	0.02%
2022/06/17	9	44.57	17.5	44.14	44.00	-8.5	11,742	-0.07%
2022/06/16	20	46.74	28	47.04	45.05	-8	11,870	-0.07%
2022/06/15	14	45.92	19	46.19	45.75	-5	11,921	-0.04%
2022/06/14	31	45.66	22	45.74	46.45	9	12,146	0.07%
2022/06/13	6.2	46.00	64	45.56	45.60	-57.8	12,401	-0.47%
2022/06/10	6.2	47.49	0	0.00	47.40	6.2	12,611	0.05%
2022/06/09	22.2	48.22	6	48.30	48.20	16.2	12,786	0.13%
2022/06/08	3	48.57	1	48.94	48.05	2	13,083	0.01%
2022/06/07	14.2	48.51	1	48.15	48.15	13.2	13,501	0.10%
2022/06/06	48	49.47	23	48.90	49.00	25	13,971	0.18%
2022/06/02	33	50.35	34	50.59	49.25	-1	14,489	-0.01%
2022/06/01	91	49.93	40	50.13	49.55	51	14,792	0.34%
2022/05/31	15.1	49.23	42.1	49.40	50.00	-27	15,290	-0.18%
2022/05/30	2.1	47.98	16	48.09	48.15	-13.9	16,732	-0.08%
2022/05/27	62.1	47.55	34.1	47.53	47.05	28	17,646	0.16%
2022/05/26	4	46.36	6	46.57	45.90	-2	17,706	-0.01%
2022/05/25	3	46.05	4	46.00	46.00	-1	18,054	-0.01%
2022/05/24	25.1	46.53	3	46.27	45.95	22.1	18,678	0.12%
2022/05/23	7	47.34	39	47.60	47.30	-32	18,733	-0.17%
2022/05/20	7	46.79	6	47.08	47.00	1	19,058	0.01%
2022/05/19	6.1	45.97	32	46.08	46.70	-25.9	19,154	-0.14%
2022/05/18	19	47.22	15	47.23	47.20	4	19,316	0.02%
2022/05/17	27	47.12	52	46.90	47.20	-25	19,454	-0.13%
2022/05/16	61	46.02	27	45.86	45.70	34	19,732	0.17%
2022/05/13	62	45.85	22	45.96	45.90	40	19,998	0.20%
2022/05/12	39.6	45.17	41	45.29	44.95	-1.4	20,310	-0.01%
2022/05/11	12	45.48	33	45.30	46.15	-21	20,437	-0.10%
2022/05/10	30	45.75	13	46.08	46.45	17	20,644	0.08%
2022/05/09	63.1	47.36	66	46.48	45.65	-2.9	21,260	-0.01%
2022/05/06	38.1	49.98	13.9	49.83	49.95	24.2	21,534	0.11%
2022/05/05	14.2	50.64	42	50.80	51.00	-27.9	22,316	-0.12%
2022/05/04	26	49.07	61.1	49.03	49.30	-35.1	22,796	-0.15%
2022/05/03	38.1	47.87	35	48.25	48.45	3	23,723	0.01%
2022/04/29	191.4	49.55	140	50.09	47.60	51.3	24,171	0.21%	大買/大賣/
2022/04/28	103.1	48.96	9.1	48.71	48.60	93.9	24,509	0.38%	大買/
2022/04/27	27.2	47.92	52	47.79	48.60	-24.8	24,884	-0.10%
2022/04/26	19	49.57	16	49.58	49.80	3	25,059	0.01%
2022/04/25	48.1	49.01	135	48.97	48.75	-86.9	25,311	-0.34%	大賣/
2022/04/22	45	51.36	61	51.32	51.10	-16	25,912	-0.06%
2022/04/21	14.1	52.43	22	52.42	53.00	-8	26,781	-0.03%
2022/04/20	14	53.39	56	53.63	53.10	-42	27,371	-0.15%
2022/04/19	41	54.03	36	53.47	53.20	5	28,103	0.02%
2022/04/18	69.1	53.81	41	53.86	53.20	28.1	29,264	0.10%
2022/04/15	8	54.61	24	54.53	54.20	-16	29,725	-0.05%
2022/04/14	24	56.54	29	56.76	56.10	-5	30,518	-0.02%
2022/04/13	57.1	55.79	72	56.33	56.60	-14.9	31,079	-0.05%
2022/04/12	53	54.76	49	54.84	54.00	4	31,573	0.01%
2022/04/11	65.3	55.66	66	55.12	54.00	-0.7	32,647	0.00%
2022/04/08	17.6	56.37	6	56.42	56.70	11.6	33,380	0.03%
2022/04/07	129	56.48	21	56.35	55.70	108	33,765	0.32%	大買/鉅額交易
2022/04/06	108	58.92	3.1	58.81	58.80	104.9	34,281	0.31%	大買/鉅額交易
2022/04/01	43	58.81	18	58.93	60.00	25	35,009	0.07%
2022/03/31	38	60.03	355	60.09	59.20	-317	35,554	-0.89%	大賣/鉅額交易
2022/03/30	336	61.45	46	60.80	60.30	290	37,297	0.78%	大買/鉅額交易
2022/03/29	4	59.63	6	60.03	59.80	-2	38,605	-0.01%
2022/03/28	13.5	59.13	9	59.03	59.70	4.5	40,366	0.01%
2022/03/25	33	60.10	24.1	59.71	59.30	8.9	41,209	0.02%
2022/03/24	315	61.20	59	61.07	61.80	256	42,122	0.61%	大買/鉅額交易
2022/03/23	41	60.28	9.5	59.84	59.70	31.5	42,768	0.07%
2022/03/22	4.1	58.85	10	58.97	59.30	-6	43,683	-0.01%
2022/03/21	145.2	60.90	133	60.58	58.50	12.2	44,434	0.03%	大買/大賣/
2022/03/18	22	58.38	200	58.38	58.50	-178	44,939	-0.40%	大賣/鉅額交易
2022/03/17	56.1	58.19	33	58.28	58.60	23	45,225	0.05%
2022/03/16	18.6	55.84	398	56.10	56.20	-379.5	45,677	-0.83%	大賣/鉅額交易
2022/03/15	23.1	56.11	30	55.78	55.60	-6.9	46,642	-0.01%
2022/03/14	22	57.65	24	57.89	57.70	-2	47,603	0.00%
2022/03/11	26.6	57.77	35.1	57.54	57.80	-8.4	49,421	-0.02%
2022/03/10	50.5	58.52	80	58.16	58.10	-29.5	50,458	-0.06%
2022/03/09	56.1	56.68	47.4	56.69	56.10	8.8	52,280	0.02%
2022/03/08	117.2	58.30	60.1	59.06	56.80	57.1	53,122	0.11%	大買/
2022/03/07	102.5	61.10	91	61.31	60.10	11.5	53,870	0.02%	大買/
2022/03/04	174	65.05	172	64.59	64.30	2	54,730	0.00%	大買/大賣/
2022/03/03	485.6	68.27	452	67.77	65.40	33.6	55,378	0.06%	大買/大賣/
2022/03/02	228.2	64.59	68.2	64.50	66.90	160	55,289	0.29%	大買/鉅額交易
2022/03/01	49.1	59.48	44.1	59.75	60.90	5	56,108	0.01%
2022/02/25	74.1	59.32	27	58.44	57.90	47.1	56,859	0.08%
2022/02/24	74.2	59.17	104	58.52	57.70	-29.8	58,297	-0.05%	大賣/
2022/02/23	12	62.17	22	62.16	62.10	-10	58,653	-0.02%
2022/02/22	97.2	62.24	50	62.26	61.50	47.2	61,135	0.08%
2022/02/21	31	64.73	18.5	64.58	64.40	12.5	62,116	0.02%
2022/02/18	80	64.92	17	65.14	65.80	63	64,354	0.10%
2022/02/17	47	64.83	65	65.11	65.20	-18	66,364	-0.03%
2022/02/16	175	65.21	343	65.14	64.40	-168	69,945	-0.24%	大買/大賣/鉅額交易
2022/02/15	219.5	64.08	91	63.07	63.00	128.5	72,472	0.18%	大買/鉅額交易
2022/02/14	218.1	64.41	336	64.54	63.90	-117.9	72,684	-0.16%	大買/大賣/鉅額交易
2022/02/11	129.3	67.50	42	67.82	68.30	87.3	72,541	0.12%	大買/
2022/02/10	150	68.06	79	68.06	67.70	71	72,614	0.10%	大買/
2022/02/09	161	68.64	119.1	69.01	67.90	42	72,466	0.06%	大買/大賣/
2022/02/08	77.1	66.43	66	66.52	66.90	11.1	71,804	0.02%
2022/02/07	313	64.02	456	61.96	67.00	-143	71,431	-0.20%	大買/大賣/鉅額交易
2022/01/26	111.1	63.78	104.1	63.63	63.80	7	70,997	0.01%	大買/大賣/
2022/01/25	225.6	66.02	223	65.82	62.60	2.6	70,780	0.00%	大買/大賣/
2022/01/24	255.1	67.65	269.1	68.18	67.00	-14	70,115	-0.02%	大買/大賣/
2022/01/21	171.1	68.90	150	68.44	69.10	21.1	69,798	0.03%	大買/大賣/
2022/01/20	361	68.73	42	69.13	69.20	319	69,315	0.46%	大買/鉅額交易
2022/01/19	67	69.73	527	69.46	69.90	-460	69,702	-0.66%	大賣/鉅額交易
2022/01/18	26	70.61	100	70.64	70.50	-74	70,003	-0.11%
2022/01/17	548	71.01	337.2	70.57	70.60	210.8	72,127	0.29%	大買/大賣/鉅額交易
2022/01/14	542.4	68.01	559.1	68.47	69.00	-16.7	75,490	-0.02%	大買/大賣/
2022/01/13	250.5	71.70	251	71.48	71.00	-0.5	76,728	0.00%	大買/大賣/
2022/01/12	530.2	72.70	373.2	72.67	72.00	157	76,617	0.20%	大買/大賣/鉅額交易
2022/01/11	250.5	74.59	385.4	73.90	72.30	-134.9	76,497	-0.18%	大買/大賣/鉅額交易
2022/01/10	194.2	78.11	286.1	78.48	79.60	-91.9	75,611	-0.12%	大買/大賣/
2022/01/07	257	79.76	482	80.52	78.00	-225	75,101	-0.30%	大買/大賣/鉅額交易
2022/01/06	274.6	81.18	128	81.49	82.00	146.6	74,186	0.20%	大買/大賣/鉅額交易
2022/01/05	301.1	82.66	265.1	83.65	81.60	36	73,565	0.05%	大買/大賣/
2022/01/04	250.1	85.75	350.1	86.59	84.60	-100	72,904	-0.14%	大買/大賣/
2022/01/03	152.1	84.83	167.6	86.17	86.00	-15.5	71,769	-0.02%	大買/大賣/
2021/12/30	132	84.59	92	84.40	84.80	40	70,921	0.06%	大買/
2021/12/29	163.1	84.10	85.1	84.65	85.80	78	70,467	0.11%	大買/
2021/12/28	150.5	83.75	272	84.75	83.00	-121.5	69,792	-0.17%	大買/大賣/鉅額交易
2021/12/27	102.6	86.64	239.1	86.67	85.60	-136.5	69,030	-0.20%	大買/大賣/鉅額交易
2021/12/24	254.3	87.56	307.1	87.10	86.40	-52.8	68,493	-0.08%	大買/大賣/
2021/12/23	723.3	86.81	434	86.17	87.10	289.3	66,633	0.43%	大買/大賣/鉅額交易
2021/12/22	338	86.26	639	85.44	83.80	-301	65,222	-0.46%	大買/大賣/鉅額交易
2021/12/21	838	84.01	649.5	84.17	83.00	188.5	63,397	0.30%	大買/大賣/鉅額交易
2021/12/20	890.5	83.54	494.2	82.73	84.90	396.4	62,609	0.63%	大買/大賣/鉅額交易
2021/12/17	217.1	81.28	670.5	81.14	80.80	-453.4	61,374	-0.74%	大買/大賣/鉅額交易
2021/12/16	945.4	82.19	79.4	82.01	83.30	866	60,439	1.43%	大買/鉅額交易
2021/12/15	98.9	77.63	887	76.73	80.10	-788.1	59,346	-1.33%	大賣/鉅額交易
2021/12/14	367.1	76.67	476.2	76.44	75.70	-109.1	58,582	-0.19%	大買/大賣/鉅額交易
2021/12/13	233	80.77	174.1	81.47	80.10	59	57,890	0.10%	大買/大賣/
2021/12/10	214.2	81.15	205.3	81.33	80.70	8.9	57,413	0.02%	大買/大賣/
2021/12/09	376.8	82.52	378.1	82.12	81.30	-1.2	56,784	0.00%	大買/大賣/
2021/12/08	463.2	83.96	394.1	83.12	81.30	69.1	55,622	0.12%	大買/大賣/
2021/12/07	542.1	87.16	662	87.09	84.00	-119.9	54,330	-0.22%	大買/大賣/鉅額交易
2021/12/06	317	85.46	261	84.50	86.10	56	52,273	0.11%	大買/大賣/
2021/12/03	679.6	85.44	515.7	85.56	85.20	163.9	50,932	0.32%	大買/大賣/鉅額交易
2021/12/02	279.4	82.14	702.2	82.49	80.20	-422.8	48,676	-0.87%	大買/大賣/鉅額交易
2021/12/01	666.1	79.18	187.2	80.06	83.40	478.9	47,284	1.01%	大買/大賣/鉅額交易
2021/11/30	339.3	80.09	672	80.60	77.50	-332.8	45,911	-0.72%	大買/大賣/鉅額交易
2021/11/29	890.9	75.26	464	75.52	78.00	426.9	44,541	0.96%	大買/大賣/鉅額交易
2021/11/26	752	79.16	1,227	79.23	77.80	-475	43,241	-1.10%	大買/大賣/鉅額交易
2021/11/25	875	83.18	762.2	82.13	81.00	112.8	41,666	0.27%	大買/大賣/鉅額交易
2021/11/24	564.5	79.54	377.5	79.42	79.40	187	39,840	0.47%	大買/大賣/鉅額交易
2021/11/23	553.2	79.95	735.3	80.48	78.40	-182.1	38,800	-0.47%	大買/大賣/鉅額交易
2021/11/22	242	88.02	184.5	87.87	86.70	57.5	36,977	0.16%	大買/大賣/
2021/11/19	1,295.3	88.86	1,471.2	88.30	87.60	-175.9	35,950	-0.49%	大買/大賣/鉅額交易
2021/11/18	1,019.2	86.62	918.5	86.79	86.10	100.7	33,342	0.30%	大買/大賣/
2021/11/17	875.3	85.89	1,162.1	85.10	87.50	-286.7	31,980	-0.90%	大買/大賣/鉅額交易
2021/11/16	1,288.9	85.92	1,206.3	87.47	82.10	82.6	29,613	0.28%	大買/大賣/
2021/11/15	1,256.4	92.46	1,044	93.42	90.90	212.4	27,416	0.77%	大買/大賣/鉅額交易
2021/11/12	1,741.8	87.62	1,435.1	86.37	90.90	306.7	23,622	1.30%	大買/大賣/鉅額交易
2021/11/11	22	84.69	23.2	84.06	82.70	-1.2	20,738	-0.01%
2021/11/10	27.2	83.12	31.5	87.85	89.60	-4.3	20,223	-0.02%
2021/11/09	21.1	80.82	20.4	84.02	81.50	0.7	19,998	0.00%
2021/11/08	9.6	72.24	10.5	74.51	77.00	-0.8	19,674	0.00%
2021/11/05	23.3	68.96	25	69.35	70.00	-1.7	19,478	-0.01%
2021/11/04	9	70.40	11.4	69.15	67.00	-2.4	19,373	-0.01%
2021/11/03	14	66.71	121	64.62	71.20	-107	19,313	-0.55%	大賣/鉅額交易
2021/11/02	76.4	73.06	183.7	73.22	68.20	-107.3	18,997	-0.56%	大賣/鉅額交易
2021/11/01	37.3	69.23	62.1	71.72	72.10	-24.8	18,681	-0.13%
2021/10/29	86	63.08	31.1	62.26	65.60	54.9	18,466	0.30%
2021/10/28	180	59.95	45	59.53	59.70	135	18,452	0.73%	大買/鉅額交易
2021/10/27	118	59.91	156.6	60.15	60.00	-38.6	18,184	-0.21%	大買/大賣/
2021/10/26	99.8	55.34	119.6	55.05	58.30	-19.8	17,528	-0.11%	大賣/
2021/10/25	1,434	52.59	1,328.3	52.63	53.00	105.7	16,933	0.62%	大買/大賣/鉅額交易
2021/10/22	2,595.7	51.79	2,040.2	51.68	52.50	555.5	14,480	3.84%	大買/大賣/鉅額交易
2021/10/21	561	47.49	1,229.4	47.35	48.25	-668.4	10,349	-6.46%	大買/大賣/鉅額交易
2021/10/20	406	41.63	488	42.42	43.90	-82.1	8,083	-1.02%	大買/大賣/
2021/10/19	137	39.41	99.6	39.02	39.95	37.4	7,487	0.50%	大買/
2021/10/18	77.6	37.64	36	36.72	38.40	41.6	6,797	0.61%
2021/10/15	8	34.80	12	35.07	34.95	-4	6,498	-0.06%
2021/10/13	5	34.00	2	34.03	33.95	3	6,504	0.05%
2021/10/12	7.1	34.15	0	0.00	34.35	7.1	6,507	0.11%
2021/10/08	5.1	35.10	0	0.00	34.85	5.1	6,549	0.08%
2021/10/07	5.3	35.51	6	35.87	35.95	-0.7	6,559	-0.01%
2021/10/06	4.1	34.85	1	35.10	34.95	3.1	6,606	0.05%
2021/10/05	11	34.57	4	34.69	35.00	7	6,642	0.11%
2021/10/04	4	34.25	18	34.01	33.95	-14	6,662	-0.21%
2021/10/01	4.1	35.82	2	36.15	34.90	2.1	6,716	0.03%
2021/09/30	0	0.00	2	37.07	36.80	-2	6,735	-0.03%
2021/09/29	31	36.87	201	36.65	36.65	-170	6,833	-2.49%	大賣/鉅額交易
2021/09/28	203.1	38.42	13.1	37.96	38.35	190	6,804	2.79%	大買/鉅額交易
2021/09/27	9	38.48	29	38.42	37.85	-20	6,787	-0.29%
2021/09/24	5	37.35	2.2	37.50	37.10	2.8	6,714	0.04%
2021/09/23	0	0.00	7	36.66	36.95	-7	6,777	-0.10%
2021/09/22	25.1	36.36	0	0.00	36.15	25.1	6,928	0.36%
2021/09/17	3	37.95	2	37.75	37.40	1	7,059	0.01%
2021/09/16	13.1	37.48	26	37.64	38.40	-12.9	6,981	-0.18%
2021/09/15	3	36.22	1	36.40	36.15	2	6,894	0.03%
2021/09/14	1	37.10	2	36.90	36.90	-1	6,957	-0.01%
2021/09/13	20	36.41	33	36.37	37.85	-13	6,938	-0.19%
2021/09/10	3	34.75	6	34.95	34.85	-3	6,933	-0.04%
2021/09/09	2	34.65	3	34.83	34.60	-1	7,102	-0.01%
2021/09/08	4	34.89	2	34.85	34.40	2	7,245	0.03%
2021/09/07	1	34.80	2.5	34.81	34.70	-1.5	7,448	-0.02%
2021/09/06	1	35.75	3	35.35	35.30	-2	7,824	-0.03%
2021/09/03	0	0.00	2	36.05	36.00	-2	8,170	-0.02%
2021/09/02	23	35.59	10.9	35.97	35.55	12.1	8,282	0.15%
2021/09/01	6	36.00	13	35.84	36.05	-7	8,516	-0.08%
2021/08/31	13	35.54	9	35.95	35.55	4	8,541	0.05%
2021/08/30	10	35.53	14	35.65	35.85	-4	8,652	-0.05%
2021/08/27	1	35.06	0	0.00	35.15	1	8,678	0.01%
2021/08/26	28	35.27	5	36.04	35.15	23	8,741	0.26%
2021/08/25	0	0.00	14	35.67	35.75	-14	8,821	-0.16%
2021/08/23	1	35.30	11	35.23	35.50	-10	9,076	-0.11%
2021/08/20	8	34.85	5	34.65	34.65	3	9,169	0.03%
2021/08/19	14.2	35.10	7.2	35.62	34.65	7	9,207	0.08%
2021/08/18	7.1	35.93	7	35.80	36.10	0.1	9,247	0.00%
2021/08/17	1	35.85	0	0.00	35.35	1	9,273	0.01%
2021/08/16	3	36.68	1	36.55	36.40	2	9,332	0.02%
2021/08/13	2	37.08	5	37.80	37.00	-3	9,400	-0.03%
2021/08/12	9	37.88	10	38.26	37.70	-1	9,542	-0.01%
2021/08/11	15	38.03	6	38.59	37.80	9	9,679	0.09%
2021/08/10	6	38.90	22	39.26	38.90	-16	9,767	-0.16%
2021/08/09	19	39.08	2	39.20	38.60	17	9,968	0.17%
2021/08/06	12	40.56	11	40.62	40.35	1	10,073	0.01%
2021/08/05	27	41.42	76.1	41.82	41.90	-49.1	10,230	-0.48%
2021/08/04	6	41.53	4	41.50	41.55	1.9	10,568	0.02%
2021/08/03	19	40.42	69	40.97	41.45	-50	10,726	-0.47%
2021/08/02	4	39.88	4.3	39.80	39.95	-0.3	10,541	0.00%
2021/07/30	13	38.77	46	38.98	39.25	-33	10,549	-0.31%
2021/07/29	5	37.31	22	37.56	37.90	-17	10,492	-0.16%
2021/07/28	4.1	35.72	1	35.90	35.35	3.1	10,650	0.03%
2021/07/27	2	37.18	0	0.00	36.75	2	11,139	0.02%
2021/07/26	20	37.35	11	37.82	38.00	9	11,536	0.08%
2021/07/23	6	37.48	6	37.79	37.20	0	11,968	0.00%
2021/07/22	1	36.95	2	37.40	36.80	-1	12,402	-0.01%
2021/07/21	4.1	37.08	9	37.00	36.45	-4.9	12,772	-0.04%
2021/07/20	13	36.79	10	36.90	36.85	3	13,624	0.02%
2021/07/16	1	37.51	2	37.70	37.60	-1	14,660	-0.01%
2021/07/15	0	0.00	22	37.44	38.05	-22	15,033	-0.15%
2021/07/14	29.1	36.62	5	37.34	36.60	24.1	15,345	0.16%
2021/07/13	2	37.60	1.8	38.03	37.40	0.2	16,141	0.00%
2021/07/12	6	37.89	0	0.00	37.80	6	16,954	0.04%
2021/07/09	13	37.78	9	38.30	37.80	4	17,653	0.02%
2021/07/08	4	37.99	2	38.83	37.95	2	17,835	0.01%
2021/07/07	3	38.23	2	38.95	38.15	1	18,004	0.01%
2021/07/06	18.2	38.94	0	0.00	38.30	18.2	18,135	0.10%
2021/07/05	10	39.05	28	39.65	39.75	-18	18,084	-0.10%
2021/07/02	16.1	38.89	16	39.05	38.85	0.1	18,091	0.00%
2021/07/01	8.1	39.28	0	0.00	38.45	8.1	18,302	0.04%
2021/06/30	20	39.31	0	0.00	39.30	20	18,294	0.11%
2021/06/29	18.1	40.51	23	40.62	39.20	-4.9	18,468	-0.03%
2021/06/28	62	41.31	31	41.60	41.05	31	18,540	0.17%
2021/06/25	2	40.80	1	40.50	40.50	1	18,401	0.01%
2021/06/24	11	41.01	0	0.00	40.85	11	18,544	0.06%
2021/06/23	2	40.48	6	40.53	40.80	-4	18,455	-0.02%
2021/06/22	18	40.56	3	40.05	39.50	15	18,352	0.08%
2021/06/21	26	39.38	28.1	39.83	40.35	-2.1	18,246	-0.01%
2021/06/18	14	40.58	13	41.18	39.95	1	18,080	0.01%
2021/06/17	6	40.61	2.3	40.49	40.60	3.7	17,986	0.02%
2021/06/16	7.1	41.36	12	40.33	40.10	-4.9	17,926	-0.03%
2021/06/15	37	41.44	30	41.67	41.95	7	17,718	0.04%
2021/06/11	7	39.90	16	39.23	40.00	-9	17,336	-0.05%
2021/06/10	6	37.13	8	37.70	38.15	-2	17,007	-0.01%
2021/06/09	16	37.05	22	37.41	37.20	-6	16,904	-0.04%
2021/06/08	15	36.08	15	36.33	36.30	0	16,667	0.00%
2021/06/07	8.2	35.41	5	35.60	35.85	3.2	16,735	0.02%
2021/06/04	5.1	36.78	0.1	36.80	36.65	5	16,664	0.03%
2021/06/03	0	0.00	56	37.00	37.25	-56	16,671	-0.34%
2021/06/02	18.1	36.70	6	36.45	36.40	12.1	16,689	0.07%
2021/06/01	58	37.64	36	37.62	37.25	22	16,592	0.13%
2021/05/31	2	36.48	24	36.92	37.05	-22	16,440	-0.13%
2021/05/28	31	36.51	8	36.96	36.40	23	16,429	0.14%
2021/05/27	18.3	35.61	17	36.08	36.20	1.3	16,365	0.01%
2021/05/26	43	35.55	106	35.90	35.75	-63	16,338	-0.39%	大賣/
2021/05/25	30	35.46	34.5	35.87	35.50	-4.5	16,250	-0.03%
2021/05/24	52.5	35.31	51	35.18	35.25	1.5	16,189	0.01%
2021/05/21	57	34.78	62	34.86	34.65	-5	16,131	-0.03%
2021/05/20	84	34.77	62	34.21	33.70	22	16,144	0.14%
2021/05/19	39	33.84	35	33.93	34.25	4	15,972	0.03%
2021/05/18	17	33.35	38	33.78	34.25	-21	15,837	-0.13%
2021/05/17	29.6	33.11	28	33.52	32.10	1.6	15,722	0.01%
2021/05/14	82.1	35.06	105	35.51	34.50	-22.9	15,490	-0.15%	大賣/
2021/05/13	31	35.88	38	35.72	35.05	-7	15,242	-0.05%
2021/05/12	73.1	38.08	113	37.93	36.25	-39.9	14,940	-0.27%	大賣/
2021/05/11	98.1	39.06	89	38.38	38.00	9.1	14,462	0.06%
2021/05/10	83	40.76	77	40.80	40.55	6	14,152	0.04%
2021/05/07	59	40.36	132	40.29	40.50	-73	14,117	-0.52%	大賣/
2021/05/06	80.1	39.97	68	39.90	39.65	12	13,953	0.09%
2021/05/05	107.1	40.45	94	40.69	39.45	13.1	13,762	0.09%	大買/
2021/05/04	99.1	41.53	69	41.13	40.60	30.1	13,491	0.22%
2021/05/03	214	42.81	182.1	42.87	42.15	31.9	12,947	0.25%	大買/大賣/
2021/04/29	140.2	42.85	135.2	42.85	41.60	5	12,558	0.04%	大買/大賣/
2021/04/28	107.1	43.34	79.1	44.19	43.10	28	12,112	0.23%	大買/
2021/04/27	63.2	43.15	68	43.07	43.15	-4.8	11,739	-0.04%
2021/04/26	144.2	44.11	157.6	44.46	44.70	-13.4	11,342	-0.12%	大買/大賣/
2021/04/23	157.3	40.36	167.1	40.67	41.80	-9.8	10,462	-0.09%	大買/大賣/
2021/04/22	86.2	39.73	62	39.77	38.00	24.1	9,884	0.24%
2021/04/21	62	40.84	111	41.00	40.60	-49	9,433	-0.52%	大賣/
2021/04/20	67.3	39.07	49	39.25	39.95	18.3	9,050	0.20%
2021/04/19	187.3	40.73	195.2	40.59	40.10	-7.9	8,710	-0.09%	大買/大賣/
2021/04/16	125.2	38.79	302.9	39.06	39.45	-177.7	7,903	-2.25%	大買/大賣/鉅額交易
2021/04/15	38.7	35.72	311.7	35.60	35.90	-273	7,040	-3.88%	大賣/鉅額交易
2021/04/14	18	32.93	54	32.46	32.65	-36	6,352	-0.57%
2021/04/13	133	33.43	32	33.53	33.10	101	6,203	1.63%	大買/鉅額交易
2021/04/12	18	32.31	220	32.56	32.80	-202	5,987	-3.37%	大賣/鉅額交易
2021/04/09	44	31.35	26	31.59	31.50	18	5,789	0.31%
2021/04/08	37	31.47	8	31.62	31.45	29	5,763	0.50%
2021/04/07	4.1	32.18	55.2	31.67	31.45	-51.1	5,728	-0.89%
2021/04/06	23.1	31.06	15	31.12	30.95	8.1	5,545	0.15%
2021/04/01	43	31.26	43	31.27	31.20	0	5,507	0.00%
2021/03/31	11.5	30.61	35	30.74	30.85	-23.5	5,291	-0.44%
2021/03/30	45	29.70	5.1	29.72	29.70	39.9	5,047	0.79%
2021/03/29	7	29.83	66.7	29.66	29.70	-59.7	5,032	-1.19%
2021/03/26	4.1	28.94	4	29.08	28.85	0.1	4,899	0.00%
2021/03/25	11.1	29.00	0	0.00	28.90	11.1	4,959	0.22%
2021/03/24	14	29.15	36	29.13	29.05	-22	5,108	-0.43%
2021/03/23	9	29.05	51	28.91	29.00	-42	5,115	-0.82%
2021/03/22	26	29.00	25	29.17	29.20	1	5,117	0.02%
2021/03/19	22	28.80	22	28.82	29.10	0	5,107	0.00%
2021/03/18	12.2	28.58	1	28.75	28.55	11.2	5,078	0.22%
2021/03/17	11.2	28.58	0.1	28.70	28.50	11.2	5,164	0.22%
2021/03/16	0	29.00	2	28.90	28.80	-2	5,284	-0.04%
2021/03/15	3	28.60	0	0.00	28.70	3	5,431	0.06%
2021/03/12	3.5	28.81	12	28.89	28.75	-8.5	5,570	-0.15%
2021/03/11	10.1	29.00	25	28.86	29.00	-14.9	5,683	-0.26%
2021/03/10	0	28.35	2	28.40	28.50	-2	5,756	-0.03%
2021/03/09	62	27.87	2.6	28.00	28.05	59.4	5,996	0.99%
2021/03/08	12.1	28.06	2	28.10	28.10	10.1	6,033	0.17%
2021/03/05	1.2	28.54	3	28.57	28.55	-1.8	6,024	-0.03%
2021/03/04	6.3	28.90	0	0.00	28.80	6.3	6,133	0.10%
2021/03/03	1.1	29.15	12	29.20	29.30	-11	6,148	-0.18%
2021/03/02	2.1	28.71	3	28.88	28.60	-0.9	6,130	-0.01%
2021/02/26	2	28.93	0	0.00	29.00	2	6,252	0.03%
2021/02/25	10.1	28.90	13	29.09	29.15	-3	6,251	-0.05%
2021/02/24	28.2	28.87	0	0.00	28.75	28.2	6,335	0.45%
2021/02/23	4	29.05	0	0.00	29.05	4	6,537	0.06%
2021/02/22	3	29.42	10	29.32	29.35	-7	6,546	-0.11%
2021/02/19	9	28.33	0.1	28.35	28.30	9	6,546	0.14%
2021/02/18	10	28.40	1	28.45	28.60	9	6,541	0.14%
2021/02/17	0	28.45	14	28.48	28.55	-14	6,536	-0.21%
2021/02/05	34	28.00	1.3	28.05	28.00	32.7	6,498	0.50%
2021/02/04	2	28.30	2	28.20	28.15	0	6,480	0.00%
2021/02/02	0	0.00	11	28.23	28.30	-11	6,595	-0.17%
2021/02/01	6	28.05	1	28.45	28.00	5	6,638	0.08%
2021/01/29	4.1	28.20	6	28.30	28.45	-2	6,598	-0.03%
2021/01/28	4	27.93	0	0.00	28.00	4	6,538	0.06%
2021/01/27	13	28.04	2	28.23	28.20	11	6,506	0.17%
2021/01/26	1	28.00	0	0.00	28.00	1	6,491	0.02%
2021/01/25	0	28.50	23	27.99	28.25	-23	6,474	-0.36%
2021/01/22	6.1	27.90	1	27.90	27.85	5.1	6,458	0.08%
2021/01/21	26.1	28.04	3	28.00	28.00	23.1	6,408	0.36%
2021/01/20	15	28.55	0	0.00	28.30	15	6,375	0.24%
2021/01/19	0	29.55	0	0.00	29.15	0	6,314	0.00%
2021/01/18	2	29.23	0	0.00	29.40	2	6,285	0.03%
2021/01/15	3	29.83	1	30.00	29.80	2	6,253	0.03%
2021/01/14	3	30.18	7	30.19	30.10	-4	6,205	-0.06%
2021/01/13	1	29.46	2	29.68	29.75	-1	6,175	-0.02%
2021/01/12	6.1	29.83	2	29.65	29.40	4.1	6,141	0.07%
2021/01/11	0.1	29.86	3	30.02	30.10	-2.9	6,098	-0.05%
2021/01/08	1.3	29.68	3	29.82	29.55	-1.7	6,060	-0.03%
2021/01/07	32.1	30.09	2	30.28	29.95	30.1	5,996	0.50%
2021/01/06	5.1	30.20	13	30.22	30.00	-7.9	5,955	-0.13%
2021/01/05	11.2	30.87	0	0.00	30.85	11.2	5,853	0.19%
2021/01/04	0	0.00	3	31.08	31.40	-3	5,805	-0.05%
2020/12/31	5.1	30.94	0	0.00	30.75	5.1	5,767	0.09%
2020/12/30	2	31.15	0	0.00	31.25	2	5,816	0.03%
2020/12/29	5	31.36	4	31.45	31.30	1	5,781	0.02%
2020/12/28	2	31.22	7	31.07	31.20	-5	5,705	-0.09%
2020/12/25	4	30.69	0	0.00	30.55	4	5,630	0.07%
2020/12/24	0	0.00	8	30.60	30.30	-8	5,600	-0.14%
2020/12/23	33.1	30.05	26	30.23	30.30	7.1	5,603	0.13%
2020/12/22	31.1	30.52	26	30.45	30.05	5.1	5,630	0.09%
2020/12/21	51.1	30.60	20	30.70	30.70	31.1	5,620	0.55%
2020/12/18	12	31.80	28	31.88	31.35	-16	5,590	-0.29%
2020/12/17	9	31.27	1	30.90	31.20	8	5,477	0.15%
2020/12/16	2	31.05	4	31.06	31.25	-2	5,463	-0.04%
2020/12/15	46	30.99	0	0.00	30.55	46	5,455	0.84%
2020/12/14	82	31.01	5	31.35	31.45	77	5,418	1.42%
2020/12/11	45	30.98	7	30.92	30.90	38	5,397	0.70%
2020/12/10	13	32.41	13	31.66	31.60	0	5,361	0.00%
2020/12/09	5	32.40	3.1	32.47	32.45	1.9	5,222	0.04%
2020/12/08	21	32.30	23	31.98	31.80	-2	5,085	-0.04%
2020/12/07	16	31.38	15.1	31.77	31.70	0.9	5,005	0.02%
2020/12/04	45.2	31.54	1	31.30	31.30	44.2	4,944	0.89%
2020/12/03	13.3	32.32	23	32.34	32.05	-9.7	4,829	-0.20%
2020/12/02	20.2	31.25	16	31.40	31.50	4.2	4,736	0.09%
2020/12/01	17	31.45	28	31.45	31.30	-11	4,723	-0.23%
2020/11/30	1.2	31.04	3	31.30	31.30	-1.8	4,715	-0.04%
2020/11/27	3.1	31.08	28	31.14	31.00	-24.9	4,718	-0.53%
2020/11/26	8.1	30.78	5	30.82	30.95	3.1	4,708	0.06%
2020/11/25	4	30.65	47	30.92	30.60	-43	4,826	-0.89%
2020/11/24	1	30.10	25	30.25	30.10	-24	4,702	-0.51%
2020/11/23	5	30.45	13	30.28	30.25	-8	4,833	-0.17%
2020/11/20	17	30.36	9	30.31	30.45	8	4,811	0.17%
2020/11/19	2	29.63	7	29.49	29.50	-5	4,603	-0.11%
2020/11/18	10	29.41	18	29.27	29.40	-8	4,566	-0.18%
2020/11/17	5	28.46	0	0.00	28.55	5	4,468	0.11%
2020/11/16	0	0.00	4	28.80	28.55	-4	4,604	-0.09%
2020/11/13	6	28.58	0	0.00	28.60	6	4,612	0.13%
2020/11/12	12	28.88	0	0.00	28.80	12	4,618	0.26%
2020/11/11	1	28.95	0	0.00	29.15	1	4,650	0.02%
2020/11/10	2	29.15	10	29.21	29.30	-8	4,643	-0.17%
2020/11/09	9	28.60	4	29.00	28.60	5	4,601	0.11%
2020/11/06	3	28.85	5	29.12	28.80	-2	4,597	-0.04%
2020/11/05	0	0.00	36	29.06	28.95	-36	4,625	-0.78%
2020/11/04	0	0.00	5	28.65	28.65	-5	4,656	-0.11%
2020/11/03	0	0.00	25	28.65	28.65	-25	4,771	-0.52%
2020/11/02	3	28.40	2	28.60	28.40	1	4,922	0.02%
2020/10/30	4	28.51	8	28.67	28.70	-4	4,970	-0.08%
2020/10/29	3.1	28.57	0	0.00	28.80	3.1	5,076	0.06%
2020/10/28	4	29.00	0	0.00	29.00	4	5,093	0.08%
2020/10/27	1.1	29.41	10.2	29.42	29.25	-9.1	5,119	-0.18%
2020/10/26	2	28.85	0	0.00	28.90	2	5,106	0.04%
2020/10/23	2	28.85	0	0.00	28.75	2	5,166	0.04%
2020/10/22	3	28.75	2	28.78	28.70	1	5,302	0.02%
2020/10/21	4	28.79	1	29.15	28.75	3	5,398	0.06%
2020/10/20	5	29.00	0	0.00	28.70	5	5,507	0.09%
2020/10/19	0	0.00	1	28.80	28.80	-1	5,572	-0.02%
2020/10/16	60	28.89	2	28.90	28.60	58	5,630	1.03%
2020/10/15	2	29.17	3	29.27	29.00	-1	5,689	-0.02%
2020/10/14	2.2	29.41	4	29.45	29.45	-1.8	5,784	-0.03%
2020/10/13	0	0.00	10	29.20	29.15	-10	5,862	-0.17%
2020/10/12	1.1	29.36	3	29.48	29.20	-1.9	5,949	-0.03%
2020/10/08	2.1	29.33	7	29.39	29.20	-4.9	6,003	-0.08%
2020/10/07	9	29.65	29	29.54	29.50	-20	6,051	-0.33%
2020/10/06	1	29.15	1	29.45	29.00	0	6,028	0.00%
2020/10/05	2	28.70	1	28.90	28.90	1	6,176	0.02%
2020/09/30	40	28.65	6	28.67	28.60	34	6,314	0.54%
2020/09/29	7	28.66	0	0.00	28.60	7	6,436	0.11%
2020/09/28	7	28.49	5	28.44	28.45	2	6,627	0.03%
2020/09/25	4	28.04	3	28.35	28.35	1	6,782	0.01%
2020/09/24	54	28.75	21	28.39	28.35	33	6,839	0.48%
2020/09/23	3.1	29.41	1	29.40	29.30	2.1	6,911	0.03%
2020/09/22	2.1	29.70	5	29.93	29.60	-3	7,288	-0.04%
2020/09/21	17.1	30.47	1	30.60	30.15	16.1	7,600	0.21%
2020/09/18	0	0.00	93.6	30.10	30.10	-93.6	7,613	-1.23%
2020/09/17	2	30.53	35	30.41	30.25	-33	7,653	-0.43%
2020/09/16	2.2	30.78	6	30.58	30.50	-3.8	7,675	-0.05%
2020/09/15	6	30.83	12	30.89	30.70	-6	7,687	-0.08%
2020/09/14	1	30.30	0	0.00	30.45	1	7,913	0.01%
2020/09/11	4	30.24	4	30.23	30.25	0	8,004	0.00%
2020/09/10	25	30.67	16	31.17	30.55	9	8,207	0.11%
2020/09/09	3	30.42	3	30.67	31.00	0	8,241	0.00%
2020/09/08	4	30.75	16	30.73	30.45	-12	8,310	-0.14%
2020/09/07	19	31.44	4	31.56	31.00	15	8,379	0.18%
2020/09/04	5	30.26	27	30.17	30.60	-22	8,293	-0.27%
2020/09/03	13	30.66	15.2	30.57	30.55	-2.2	8,287	-0.03%
2020/09/02	3	30.92	14	31.01	30.80	-11	8,260	-0.13%
2020/09/01	15	30.51	4	30.40	30.45	11	8,207	0.13%
2020/08/31	1	30.65	11	30.47	30.10	-10	8,182	-0.12%
2020/08/28	3	29.98	4	29.76	30.00	-1	8,058	-0.01%
2020/08/27	45.3	30.17	14	30.10	29.80	31.3	8,063	0.39%
2020/08/26	9	29.58	12	29.63	30.05	-3	7,941	-0.04%
2020/08/25	7	29.00	6	29.40	28.95	1	7,929	0.01%
2020/08/24	2	28.70	2	29.00	28.90	0	7,983	0.00%
2020/08/21	13	28.65	10	28.64	28.80	3	8,070	0.04%
2020/08/20	39.2	28.17	20	28.38	28.10	19.2	8,171	0.23%
2020/08/19	13	29.77	5	29.57	29.40	8	8,176	0.10%
2020/08/18	2	29.83	3	29.92	29.75	-1	8,281	-0.01%
2020/08/17	0	0.00	37.3	30.20	30.20	-37.3	8,289	-0.45%
2020/08/14	28	29.90	1	29.85	30.00	27	8,261	0.33%
2020/08/13	4	29.68	3	29.50	29.45	1	8,271	0.01%
2020/08/12	37.1	29.79	1	29.90	29.75	36.1	8,262	0.44%
2020/08/11	2	30.35	3	30.50	30.15	-1	8,251	-0.01%
2020/08/10	1	30.80	2	30.45	30.45	-1	8,272	-0.01%
2020/08/07	7	30.11	8	30.18	30.10	-1	8,296	-0.01%
2020/08/06	11	31.11	11	30.84	31.05	0	8,239	0.00%
2020/08/05	31	30.43	2	30.25	30.25	29	8,120	0.36%
2020/08/04	14	30.45	14	30.56	30.35	0	8,116	0.00%
2020/08/03	5	29.97	5	30.19	29.85	0	8,021	0.00%
2020/07/31	7	29.94	9	29.82	29.90	-2	8,109	-0.02%
2020/07/30	1	30.05	10	30.17	29.90	-9	8,131	-0.11%
2020/07/29	2	29.33	14	29.39	29.50	-12	8,105	-0.15%
2020/07/28	8.1	29.41	13	29.72	28.95	-4.9	8,104	-0.06%
2020/07/27	2	30.13	2	30.60	30.05	0	8,020	0.00%
2020/07/24	31	31.25	26	30.98	30.75	5	7,968	0.06%
2020/07/23	7	31.06	3	31.45	30.90	4	7,898	0.05%
2020/07/22	6	31.31	10	31.45	31.25	-4	7,899	-0.05%
2020/07/21	6	31.34	13	31.32	31.20	-7	7,864	-0.09%
2020/07/20	12	31.18	4	31.11	31.50	8	7,808	0.10%
2020/07/17	9	30.73	2	30.93	31.00	7	7,761	0.09%
2020/07/16	2.2	31.25	12	31.30	31.15	-9.8	7,761	-0.13%
2020/07/15	1	31.35	16	31.08	30.70	-15	7,708	-0.19%
2020/07/14	25	31.36	2	31.25	31.00	23	7,806	0.29%
2020/07/13	6	31.53	12	31.60	31.80	-6	7,782	-0.08%
2020/07/10	17	32.35	351	31.69	31.30	-334	7,843	-4.26%	大賣/鉅額交易
2020/07/09	30	33.38	23	33.13	32.90	7	7,741	0.09%
2020/07/08	1	33.40	42	33.51	33.45	-41	7,696	-0.53%
2020/07/07	38	33.17	40	33.46	32.95	-2	7,652	-0.03%
2020/07/06	16	33.21	21	33.12	33.10	-5	7,565	-0.07%
2020/07/03	35	32.52	41	32.99	32.40	-6	7,551	-0.08%
2020/07/02	12.3	32.32	13	32.77	32.50	-0.7	7,536	-0.01%
2020/07/01	55	32.89	55	33.03	32.35	0	7,466	0.00%
2020/06/30	62	32.52	123	32.21	33.15	-61	7,086	-0.86%	大賣/
2020/06/29	1	30.30	10	30.25	30.15	-9	6,816	-0.13%
2020/06/24	20	30.75	2	30.60	30.50	18	6,829	0.26%
2020/06/23	0	30.60	2	30.75	30.60	-2	6,858	-0.03%
2020/06/22	2	30.48	15	30.53	30.50	-13	6,869	-0.19%
2020/06/19	6	30.58	1	31.15	30.30	5	6,947	0.07%
2020/06/18	1	30.70	12	30.86	30.80	-11	6,746	-0.16%
2020/06/17	7.1	30.83	57	30.98	30.75	-49.9	6,739	-0.74%
2020/06/16	8.1	30.12	42	30.27	30.00	-33.9	6,809	-0.50%
2020/06/15	13.1	29.67	9	29.68	29.70	4.1	7,172	0.06%
2020/06/12	59.1	28.86	6	29.13	29.15	53.1	7,177	0.74%
2020/06/11	63	30.41	1	30.15	29.85	62	7,204	0.86%
2020/06/10	1.2	30.16	14	30.05	30.05	-12.8	7,285	-0.18%
2020/06/09	4	30.19	1	30.25	30.15	3	7,462	0.04%
2020/06/08	20	30.50	9	30.52	30.45	11	7,598	0.14%
2020/06/05	2	30.15	3	30.17	30.15	-1	7,587	-0.01%
2020/06/04	11	30.19	8	30.31	30.20	3	7,633	0.04%
2020/06/03	3	30.02	10	30.12	30.15	-7	7,707	-0.09%
2020/06/02	8	30.05	1	30.15	30.00	7	7,759	0.09%
2020/06/01	21	30.18	5	30.34	30.55	16	7,836	0.20%
2020/05/29	38	30.46	24	30.08	30.50	14	7,867	0.18%
2020/05/28	16	30.38	3	30.30	29.60	13	8,077	0.16%
2020/05/27	11	30.66	13	30.80	30.70	-2	8,086	-0.02%
2020/05/26	11.1	30.08	46	30.08	30.00	-34.9	8,123	-0.43%
2020/05/25	14.2	29.13	1	29.45	29.50	13.2	8,136	0.16%
2020/05/22	1	28.15	0	0.00	28.10	1	8,028	0.01%
2020/05/21	4	28.95	0	0.00	28.80	4	8,024	0.05%
2020/05/20	2	28.70	1	29.30	28.70	1	8,128	0.01%
2020/05/19	1	28.30	1	28.60	28.65	0	8,101	0.00%
2020/05/18	2	27.73	3	27.75	27.95	-1	8,078	-0.01%
2020/05/15	2	28.40	1	28.50	28.30	1	8,076	0.01%
2020/05/14	73	28.56	27	28.38	28.20	46	8,040	0.57%
2020/05/13	14	29.18	3	29.32	29.15	11	7,992	0.14%
2020/05/12	11	28.91	24	29.04	29.10	-13	7,979	-0.16%
2020/05/11	27.2	29.08	6	28.95	28.90	21.2	7,968	0.27%
2020/05/08	17	29.05	8	28.98	28.90	9	7,937	0.11%
2020/05/07	8	29.01	0	29.35	29.10	8	7,925	0.10%
2020/05/06	12	29.80	4	29.99	29.70	8	7,842	0.10%
2020/05/05	6	29.63	2	29.55	29.40	4	7,803	0.05%
2020/05/04	9	29.41	3	29.35	29.25	6	7,814	0.08%
2020/04/30	20	30.20	13	30.08	30.00	7	7,805	0.09%
2020/04/29	10	29.85	2	30.05	29.85	8	7,858	0.10%
2020/04/28	7	29.89	3	29.90	29.95	4	7,869	0.05%
2020/04/27	5.1	29.98	14	30.06	30.00	-8.9	7,955	-0.11%
2020/04/24	3.2	29.05	1	29.25	29.15	2.2	7,894	0.03%
2020/04/23	21	28.87	3	29.05	28.80	18	7,896	0.23%
2020/04/22	27	28.91	1	29.10	28.60	26	7,870	0.33%
2020/04/21	13	29.19	11	28.96	28.80	2	7,852	0.03%
2020/04/20	7	29.87	6	29.96	30.05	1	7,769	0.01%
2020/04/17	38	30.83	2	31.65	30.05	36	7,769	0.46%
2020/04/16	1	31.20	7	31.36	31.20	-6	7,613	-0.08%
2020/04/15	5	31.39	40	31.45	31.20	-35	7,598	-0.46%
2020/04/14	6	30.61	27	30.69	30.60	-21	7,525	-0.28%
2020/04/13	15	30.41	4	30.69	30.60	11	7,578	0.15%
2020/04/10	15	30.20	3	30.18	30.40	12	7,528	0.16%
2020/04/09	34	30.03	19	30.60	29.70	15	7,544	0.20%
2020/04/08	51.1	29.68	50	29.77	30.35	1.1	7,478	0.01%
2020/04/07	15	29.07	15	29.12	29.25	0	7,348	0.00%
2020/04/06	1	29.15	62	29.03	29.35	-61	7,284	-0.84%
2020/04/01	0	29.20	3	28.70	28.90	-3	7,353	-0.04%
2020/03/31	5	28.56	7	29.17	28.40	-2	7,422	-0.03%
2020/03/30	1	27.24	4	28.00	28.30	-3	7,425	-0.04%
2020/03/27	68	29.27	16	29.41	27.95	52	7,509	0.69%
2020/03/26	13	28.69	1	28.80	28.85	12	7,909	0.15%
2020/03/25	28	29.08	20	29.24	28.90	8	8,151	0.10%
2020/03/24	25	28.45	28	28.42	28.40	-3	8,194	-0.04%
2020/03/23	14	27.69	12	27.68	27.70	2	8,536	0.02%
2020/03/20	26	29.80	27	29.90	29.45	-1	8,940	-0.01%
2020/03/19	76	27.22	63	27.28	28.40	13	9,253	0.14%
2020/03/18	18	27.80	8	28.06	26.95	10	8,872	0.11%
2020/03/17	12	25.50	7	26.31	26.95	5	9,000	0.06%
2020/03/16	12	28.25	126	27.79	27.00	-114	8,874	-1.28%	大賣/鉅額交易
2020/03/13	49	28.99	17	29.06	29.75	32	8,709	0.37%
2020/03/12	20	33.08	12	32.52	32.10	8	8,506	0.09%
2020/03/11	9	35.21	21	34.73	34.85	-12	8,348	-0.14%
2020/03/10	19.5	35.37	9	35.53	35.80	10.5	8,328	0.13%
2020/03/09	28	36.29	4	36.05	35.60	24	8,248	0.29%
2020/03/06	12	37.37	36	37.13	37.55	-24	8,123	-0.30%
2020/03/05	16	37.22	0	0.00	36.90	16	8,060	0.20%
2020/03/04	25	36.90	1	37.65	37.65	24	7,951	0.30%
2020/03/03	47	37.93	25	37.80	37.45	22	7,867	0.28%
2020/03/02	66	34.93	39.3	36.14	36.40	26.7	7,673	0.35%
2020/02/27	70	35.50	55	36.61	35.00	15	7,547	0.20%
2020/02/26	13	36.46	45	35.97	36.50	-32	7,373	-0.43%
2020/02/25	1	34.35	26	34.65	34.90	-25	7,202	-0.35%
2020/02/24	1	34.90	2	34.93	34.90	-1	7,183	-0.01%
2020/02/21	14	35.77	9	35.84	35.45	5	7,171	0.07%
2020/02/20	0	0.00	4	35.09	35.30	-4	7,060	-0.06%
2020/02/19	4	34.73	8	34.68	34.70	-4	7,049	-0.06%
2020/02/18	2	35.05	10	34.93	34.75	-8	7,057	-0.11%
2020/02/17	5	34.41	29	34.57	34.60	-24	7,086	-0.34%
2020/02/14	3	34.48	2	34.40	34.40	1	7,082	0.01%
2020/02/13	3	34.20	4	34.13	34.15	-1	7,087	-0.01%
2020/02/12	3	34.15	7	34.25	34.15	-4	7,121	-0.06%
2020/02/11	1	34.00	8	33.86	34.00	-7	7,123	-0.10%
2020/02/10	3	32.53	4	33.20	33.05	-1	7,237	-0.01%
2020/02/07	9	33.57	7	33.49	33.35	2	7,243	0.03%
2020/02/06	3	34.00	4	34.08	34.20	-1	7,237	-0.01%
2020/02/05	7	33.76	9	34.04	33.60	-2	7,244	-0.03%
2020/02/04	4	33.14	15	33.33	33.50	-11	7,220	-0.15%
2020/02/03	31	32.28	4	32.79	33.00	27	7,249	0.37%
2020/01/31	16	34.40	1	34.65	34.25	15	7,189	0.21%
2020/01/30	17	34.76	4	34.33	34.20	13	7,193	0.18%
2020/01/20	3	37.68	1	37.60	37.55	2	7,143	0.03%
2020/01/17	0	0.00	1	37.95	37.80	-1	7,229	-0.01%
2020/01/16	3	37.55	3	37.55	37.70	0	7,309	0.00%
2020/01/15	1	37.55	1	38.10	37.35	0	7,445	0.00%
2020/01/14	4	37.40	6	37.43	37.80	-2	7,433	-0.03%
2020/01/13	0	0.00	15	37.40	37.50	-15	7,430	-0.20%
2020/01/10	3	36.65	0	0.00	36.65	3	7,450	0.04%
2020/01/09	3	36.65	1	36.60	36.95	2	7,461	0.03%
2020/01/08	13	36.52	26	36.49	36.15	-13	7,466	-0.17%
2020/01/07	10	37.90	5	38.14	37.00	5	7,476	0.07%
2020/01/06	5.1	38.22	6	38.37	38.20	-1	7,443	-0.01%
2020/01/03	5	38.35	8	38.35	38.15	-3	7,509	-0.04%
2020/01/02	13	38.65	2	38.45	38.35	11	7,550	0.15%
2019/12/31	22	38.40	26	38.40	38.45	-4	7,597	-0.05%
2019/12/30	4	38.44	5	38.45	38.35	-1	7,685	-0.01%
2019/12/27	6.1	38.71	7	38.78	38.50	-1	7,650	-0.01%
2019/12/26	25	38.50	33	38.50	38.40	-8	7,510	-0.11%
2019/12/25	17.1	39.12	19	38.99	38.90	-1.9	7,446	-0.03%
2019/12/24	21.1	39.16	56	38.89	38.75	-35	7,452	-0.47%
2019/12/23	119	39.70	120	39.75	39.20	-1	7,343	-0.01%	大買/大賣/
2019/12/20	79	39.07	56.2	39.06	39.00	22.8	6,899	0.33%
2019/12/19	53.7	38.12	78	38.39	38.50	-24.3	6,622	-0.37%
2019/12/18	116	38.61	116	38.89	38.10	0	6,490	0.00%	大買/大賣/
2019/12/17	63.2	38.37	33	38.40	38.00	30.2	6,134	0.49%
2019/12/16	101	38.44	105	38.40	39.10	-4	5,802	-0.07%	大買/大賣/
2019/12/13	11	35.90	6	35.68	35.55	5	5,577	0.09%
2019/12/12	15	36.76	18	36.74	36.40	-3	5,540	-0.05%
2019/12/11	0	0.00	4	35.69	35.70	-4	5,287	-0.08%
2019/12/10	11	35.54	5	35.50	35.45	6	5,328	0.11%
2019/12/09	19	35.11	2	35.05	35.10	17	5,418	0.31%
2019/12/06	7	35.78	3	35.55	35.50	4	5,434	0.07%
2019/12/05	12	35.49	9	35.77	35.85	3	5,489	0.05%
2019/12/04	3	35.17	14	35.15	35.15	-11	5,506	-0.20%
2019/12/03	2	35.13	7	35.13	35.45	-5	5,542	-0.09%
2019/12/02	2	35.20	5	35.38	35.40	-3	5,569	-0.05%
2019/11/29	6	35.23	6	35.10	35.05	0	5,542	0.00%
2019/11/28	7	35.61	6	35.42	35.35	1	5,538	0.02%
2019/11/27	8.6	35.96	7	35.98	35.90	1.6	5,556	0.03%
2019/11/26	0	0.00	5	35.20	35.20	-5	5,461	-0.09%
2019/11/25	12	35.04	2	35.23	35.00	10	5,473	0.18%
2019/11/22	1	34.80	2	34.85	34.85	-1	5,519	-0.02%
2019/11/21	4	34.51	4	34.65	34.75	0	5,528	0.00%
2019/11/20	10	34.85	6	34.73	34.75	4	5,526	0.07%
2019/11/19	15	35.21	11	35.05	35.10	4	5,512	0.07%
2019/11/18	1	35.00	2	35.28	35.50	-1	5,514	-0.02%
2019/11/15	5	34.60	2	34.98	34.85	3	5,509	0.05%
2019/11/14	10	34.28	6	34.41	34.35	4	5,518	0.07%
2019/11/13	2	34.93	1	34.95	34.95	1	5,520	0.02%
2019/11/12	7	34.84	5	35.05	35.05	2	5,576	0.04%
2019/11/11	9	34.93	2	34.75	34.65	7	5,626	0.12%
2019/11/08	13	35.82	8	35.74	35.75	5	5,640	0.09%
2019/11/07	33	35.79	10	35.83	36.10	23	5,692	0.40%
2019/11/06	11	37.20	11	37.00	36.90	0	5,686	0.00%
2019/11/05	27	37.73	3	37.87	37.50	24	5,984	0.40%
2019/11/04	28	37.41	24	37.30	37.30	4	6,019	0.07%
2019/11/01	20	37.17	7	37.12	37.30	13	6,039	0.22%
2019/10/31	17	37.21	11	37.01	36.80	6	6,132	0.10%
2019/10/30	8	37.62	9	37.71	37.50	-1	6,142	-0.02%
2019/10/29	12	37.83	15	37.88	37.50	-3	6,135	-0.05%
2019/10/28	17	38.60	13	38.28	37.90	4	6,209	0.06%
2019/10/25	33	38.81	9	38.79	38.75	24	6,201	0.39%
2019/10/24	11	39.13	9.2	39.04	39.25	1.8	6,162	0.03%
2019/10/23	16	38.58	21	38.59	38.50	-5	6,182	-0.08%
2019/10/22	2	38.15	2	38.33	38.00	0	6,083	0.00%
2019/10/21	5	37.85	15	37.98	38.10	-10	6,093	-0.16%
2019/10/18	9	38.18	8	38.04	37.90	1	6,115	0.02%
2019/10/17	6	37.73	8	38.03	38.10	-2	6,146	-0.03%
2019/10/16	15.1	37.95	30	37.86	37.50	-14.9	6,336	-0.24%
2019/10/15	11	38.26	11	38.40	37.95	0	6,533	0.00%
2019/10/14	24	38.18	17	38.23	38.25	7	6,572	0.11%
2019/10/09	12	38.15	12	38.29	37.70	0	6,532	0.00%
2019/10/08	12	37.83	21	37.89	38.25	-9	6,479	-0.14%
2019/10/07	19.2	37.58	38	37.65	37.50	-18.8	6,469	-0.29%
2019/10/04	52	37.09	18	36.96	36.85	34	6,431	0.53%
2019/10/03	3	35.88	5	36.07	36.45	-2	6,430	-0.03%
2019/10/02	4	35.86	3	36.12	36.05	1	6,775	0.01%
2019/10/01	0	0.00	6	35.89	36.15	-6	6,792	-0.09%
2019/09/27	33	36.22	9	36.06	35.50	24	6,765	0.35%
2019/09/26	8	36.88	9	36.88	36.70	-1	6,700	-0.01%
2019/09/25	33	37.23	14	36.82	36.65	19	6,722	0.28%
2019/09/24	16	37.66	20	37.96	37.60	-4	6,712	-0.06%
2019/09/23	3	37.82	4	37.90	37.65	-1	6,702	-0.01%
2019/09/20	18	37.66	34	37.88	37.70	-16	6,702	-0.24%
2019/09/19	14	38.19	35	37.66	37.50	-21	6,640	-0.32%
2019/09/18	54	38.63	51	38.58	38.55	3	6,601	0.05%
2019/09/17	10	37.17	12	37.12	36.65	-2	6,243	-0.03%
2019/09/16	11	36.94	10	36.78	37.10	1	6,305	0.02%
2019/09/12	23	37.15	3	36.93	37.05	20	6,354	0.31%
2019/09/11	6	36.73	12	36.81	37.25	-6	6,393	-0.09%
2019/09/10	12	36.40	13	35.97	35.85	-1	6,314	-0.02%
2019/09/09	9	36.82	25	36.73	36.75	-16	6,308	-0.25%
2019/09/06	23.1	36.07	10	36.16	36.20	13.1	6,293	0.21%
2019/09/05	3	35.52	3	35.55	35.50	0	6,436	0.00%
2019/09/04	1	34.65	3	35.17	35.25	-2	6,445	-0.03%
2019/09/03	4	34.84	15	34.94	34.75	-11	6,550	-0.17%
2019/09/02	18	34.52	8	34.55	34.90	10	6,591	0.15%
2019/08/30	3	34.88	6	35.14	34.75	-3	6,617	-0.05%
2019/08/29	7	34.77	5	34.92	34.60	2	6,662	0.03%
2019/08/28	5	34.80	3	34.78	34.75	2	6,702	0.03%
2019/08/27	21	34.65	24	34.76	34.40	-3	6,781	-0.04%
2019/08/26	3	33.53	2	33.65	33.85	1	6,789	0.01%
2019/08/23	8	34.06	5	34.32	34.10	3	6,811	0.04%
2019/08/22	8	34.13	13	34.12	34.05	-5	6,845	-0.07%
2019/08/21	3	34.00	9	34.10	33.95	-6	6,878	-0.09%
2019/08/20	32	33.90	38	33.99	33.75	-6	6,914	-0.09%
2019/08/19	50	33.93	13	33.91	33.95	37	6,963	0.53%
2019/08/16	10	34.06	10	34.18	34.20	0	6,984	0.00%
2019/08/15	17	33.65	152	33.28	33.70	-135	7,001	-1.93%	大賣/鉅額交易
2019/08/14	13	33.33	30	33.26	33.25	-17	7,095	-0.24%
2019/08/13	82	32.75	25	32.86	32.65	57	7,071	0.81%
2019/08/12	11	32.85	28	33.14	33.25	-17	7,124	-0.24%
2019/08/08	20	32.88	55.9	32.89	32.85	-35.9	7,143	-0.50%
2019/08/07	79	32.87	12	33.20	33.00	67	7,184	0.93%
2019/08/06	21	35.62	46	35.46	35.85	-25	7,017	-0.36%
2019/08/05	11	36.59	8	36.49	36.40	3	7,074	0.04%
2019/08/02	26	37.14	10	36.74	36.80	16	7,279	0.22%
2019/08/01	24	38.10	7	37.95	37.95	17	7,349	0.23%
2019/07/31	2	38.78	3	39.03	38.85	-1	7,567	-0.01%
2019/07/30	14	39.67	8	39.96	38.75	6	7,993	0.08%
2019/07/29	32	40.44	29	40.68	40.10	3	7,996	0.04%
2019/07/26	15	40.07	8	40.12	40.25	7	8,005	0.09%
2019/07/25	7	39.88	15	40.14	40.25	-8	8,165	-0.10%
2019/07/24	11	39.57	9	39.59	39.35	2	8,097	0.02%
2019/07/23	6	39.36	9	39.44	39.50	-3	8,160	-0.04%
2019/07/22	3	39.10	7	39.42	39.25	-4	8,204	-0.05%
2019/07/19	11	39.47	9	39.36	39.15	2	8,258	0.02%
2019/07/18	66	40.38	57	40.36	39.55	9	8,268	0.11%
2019/07/17	25	39.84	37	40.21	40.55	-12	8,135	-0.15%
2019/07/16	6	39.49	4	39.54	39.40	2	8,035	0.02%
2019/07/15	5	38.56	5	38.78	38.95	0	8,111	0.00%
2019/07/12	16	39.20	11	39.25	38.90	5	8,342	0.06%
2019/07/11	6.1	39.20	39	39.14	39.20	-32.9	8,562	-0.38%
2019/07/10	22	38.83	23	38.72	38.65	-1	8,614	-0.01%
2019/07/09	37	38.79	20	38.61	38.65	17	8,828	0.19%
2019/07/08	78	39.36	48	39.10	39.00	30	9,049	0.33%
2019/07/05	0	0.00	3	37.42	37.50	-3	9,086	-0.03%
2019/07/04	1	37.05	0	37.10	37.10	1	10,207	0.01%
2019/07/03	7	37.29	0	0.00	37.00	7	10,571	0.07%
2019/07/02	1	37.20	20	37.32	37.35	-19	10,901	-0.17%
2019/07/01	1	36.80	4	37.15	36.85	-3	11,031	-0.03%
2019/06/28	7	36.71	9	36.67	36.55	-2	11,361	-0.02%
2019/06/27	1	36.95	3	36.95	36.70	-2	11,501	-0.02%
2019/06/26	10	36.50	10	36.72	36.80	0	11,707	0.00%
2019/06/25	18	37.39	9.1	37.75	36.75	8.9	11,834	0.08%
2019/06/24	13	37.28	18	37.30	37.40	-5	11,963	-0.04%
2019/06/21	10	37.20	11	37.22	37.20	-1	12,065	-0.01%
2019/06/20	12	37.22	10	37.25	37.10	2	12,189	0.02%
2019/06/19	15	36.60	21	36.88	37.05	-6	12,635	-0.05%
2019/06/18	8.5	36.43	7	36.15	36.10	1.5	12,760	0.01%
2019/06/17	8	36.78	3	36.85	36.50	5	13,098	0.04%
2019/06/14	6	36.94	14	37.03	36.90	-8	13,916	-0.06%
2019/06/13	9	36.99	32	37.14	36.80	-23	14,624	-0.16%
2019/06/12	31	35.89	13	36.20	36.25	18	14,754	0.12%
2019/06/11	11	35.93	16	36.02	36.00	-5	14,900	-0.03%
2019/06/10	7	35.45	4	35.48	35.50	3	14,813	0.02%
2019/06/06	9	34.94	5	34.94	34.95	4	14,843	0.03%
2019/06/05	7	35.46	8	35.34	34.85	-1	14,952	-0.01%
2019/06/04	5	35.19	6	35.24	35.15	-1	14,982	-0.01%
2019/06/03	11	35.26	6	35.10	35.10	5	15,244	0.03%
2019/05/31	20	36.17	19	36.45	36.10	1	15,195	0.01%
2019/05/30	7	36.07	7	36.29	36.25	0	15,280	0.00%
2019/05/29	18	35.79	12	35.78	35.70	6	15,399	0.04%
2019/05/28	18	36.10	18	36.16	36.05	0	15,485	0.00%
2019/05/27	45	36.01	3	36.63	35.80	42	15,658	0.27%
2019/05/24	35	36.21	67	36.01	36.15	-32	16,081	-0.20%
2019/05/23	16	35.60	18	35.59	35.65	-2	16,183	-0.01%
2019/05/22	25	36.22	20	36.22	36.10	5	16,253	0.03%
2019/05/21	11	35.31	22	35.63	36.65	-11	16,356	-0.07%
2019/05/20	10	34.52	1.7	34.86	34.55	8.3	16,304	0.05%
2019/05/17	21	35.23	8	35.17	34.55	13	16,364	0.08%
2019/05/16	11	36.06	8	36.04	35.50	3	16,401	0.02%
2019/05/15	12.1	36.49	14	36.55	36.70	-1.9	16,463	-0.01%
2019/05/14	28	35.33	10	35.12	35.65	18	16,506	0.11%
2019/05/13	38	36.02	36	36.01	35.40	2	16,473	0.01%
2019/05/10	40	36.83	74	36.37	36.45	-34	16,462	-0.21%
2019/05/09	53	37.75	89	38.11	37.20	-36	16,372	-0.22%
2019/05/08	105.2	37.83	21	37.74	37.50	84.2	16,549	0.51%	大買/
2019/05/07	70	39.22	200	39.22	39.20	-130	16,842	-0.77%	大賣/鉅額交易
2019/05/06	13	41.90	62	41.89	41.50	-49	16,539	-0.30%
2019/05/03	19	42.77	18	42.85	42.90	1	16,507	0.01%
2019/05/02	18	42.86	30	42.97	43.05	-12	16,608	-0.07%
2019/04/30	13	41.12	11	41.29	41.80	2	16,598	0.01%
2019/04/29	29	41.21	9	41.47	41.20	20	16,873	0.12%
2019/04/26	34	41.63	34	41.57	41.20	0	16,896	0.00%
2019/04/25	4	41.98	47	41.95	42.00	-43	17,209	-0.25%
2019/04/24	10	42.77	9	42.51	42.45	1	17,234	0.01%
2019/04/23	14	42.54	25	42.61	42.60	-11	17,276	-0.06%
2019/04/22	22	43.16	29	43.25	43.15	-7	17,522	-0.04%
2019/04/19	14	42.41	124	42.61	42.70	-110	17,712	-0.62%	大賣/鉅額交易
2019/04/18	15	43.84	26	43.66	42.15	-11	17,796	-0.06%
2019/04/17	36	45.18	30	44.95	44.30	6	17,877	0.03%
2019/04/16	17	44.10	23	44.00	44.50	-6	17,684	-0.03%
2019/04/15	101	44.11	30	43.80	43.90	71	17,630	0.40%	大買/
2019/04/12	35	43.59	64.2	43.79	43.75	-29.2	17,456	-0.17%
2019/04/11	127	43.66	75	43.36	43.00	52	17,228	0.30%	大買/
2019/04/10	198	44.09	217	44.16	44.25	-19	16,912	-0.11%	大買/大賣/
2019/04/09	55	41.59	19	41.84	42.00	36	15,995	0.23%
2019/04/08	44	41.46	65.1	41.48	40.90	-21.1	15,740	-0.13%
2019/04/03	17	40.57	16	40.49	40.45	1	15,536	0.01%
2019/04/02	111	40.96	40	41.19	40.80	71	15,407	0.46%	大買/
2019/04/01	12	40.20	8	40.24	40.15	4	15,066	0.03%
2019/03/29	31	39.96	24	40.10	39.95	7	14,931	0.05%
2019/03/28	35	39.60	12	39.89	39.55	23	14,844	0.15%
2019/03/27	36	40.12	40	40.13	39.85	-4	14,968	-0.03%
2019/03/26	21	39.30	74	39.30	39.20	-53	14,863	-0.36%
2019/03/25	91	39.63	6	39.59	38.85	85	14,975	0.57%
2019/03/22	60.1	41.15	140	41.31	40.60	-79.9	14,881	-0.54%	大賣/
2019/03/21	195	40.26	11	40.37	40.10	184	14,527	1.27%	大買/鉅額交易
2019/03/20	47	40.43	49	40.65	40.35	-2	14,483	-0.01%
2019/03/19	103	40.78	29	41.26	39.55	74	14,288	0.52%	大買/
2019/03/18	27	39.27	67	39.84	41.15	-40	13,620	-0.29%
2019/03/15	53	37.51	37	37.69	37.45	16	13,140	0.12%
2019/03/14	12	36.87	19	36.94	36.80	-7	12,936	-0.05%
2019/03/13	5	36.25	4	36.35	36.20	1	13,061	0.01%
2019/03/12	11	36.20	22	36.30	36.00	-11	13,193	-0.08%
2019/03/11	9	36.12	14	36.56	36.25	-5	13,291	-0.04%
2019/03/08	23.1	35.34	16	35.56	36.00	7.1	13,536	0.05%
2019/03/07	33.2	35.96	62	35.55	35.60	-28.8	14,841	-0.19%
2019/03/06	9	37.43	6	37.39	37.25	3	15,111	0.02%
2019/03/05	11	37.90	10	37.72	37.50	1	15,338	0.01%
2019/03/04	4	37.18	26	37.16	37.90	-22	15,348	-0.14%
2019/02/27	17	37.04	15	36.80	36.80	2	15,395	0.01%
2019/02/26	47	37.66	58	37.95	37.45	-11	15,447	-0.07%
2019/02/25	81	38.04	70	38.71	38.00	11	15,655	0.07%
2019/02/22	16	36.98	35	37.16	37.10	-19	15,441	-0.12%
2019/02/21	21	36.91	86	36.52	36.55	-65	15,576	-0.42%
2019/02/20	52	37.24	15	37.29	37.00	37	15,698	0.24%
2019/02/19	10.6	36.39	9	36.54	36.55	1.6	15,945	0.01%
2019/02/18	87	36.28	30	36.03	35.90	57	16,167	0.35%
2019/02/15	31	35.69	17	35.54	35.35	14	16,495	0.08%
2019/02/14	13	36.61	40	36.72	36.50	-27	17,457	-0.15%
2019/02/13	38	36.39	14	36.35	36.20	24	17,620	0.14%
2019/02/12	5	37.27	45	37.27	37.10	-40	17,598	-0.23%
2019/02/11	12	36.65	31.1	36.88	36.80	-19.1	17,833	-0.11%
2019/01/30	40	36.85	36	36.99	36.55	4	17,875	0.02%
2019/01/29	32	37.10	12	37.09	37.00	20	17,804	0.11%
2019/01/28	64	37.44	114	37.01	37.95	-50	17,508	-0.29%	大賣/
2019/01/25	29	34.84	17	34.85	34.80	12	17,053	0.07%
2019/01/24	6	34.59	3	34.35	34.45	3	17,031	0.02%
2019/01/23	37	34.48	20	34.58	34.50	17	17,032	0.10%
2019/01/22	65	34.37	65	33.98	34.00	0	16,931	0.00%
2019/01/21	32	34.21	23	34.52	34.10	9	16,789	0.05%
2019/01/18	29	32.95	26	32.97	32.95	3	16,517	0.02%
2019/01/17	50	32.90	34	32.73	32.85	16	16,516	0.10%
2019/01/16	8	34.03	12	34.11	34.05	-4	16,348	-0.02%
2019/01/15	6	33.81	2	33.90	33.80	4	16,294	0.02%
2019/01/14	47	34.17	24	34.12	33.60	23	16,235	0.14%
2019/01/11	59	34.07	9	33.96	33.60	50	15,993	0.31%
2019/01/10	27	34.70	50	34.59	34.60	-23	15,728	-0.15%
2019/01/09	77	36.14	12	36.18	35.35	65	15,538	0.42%
2019/01/08	6	37.12	15	37.26	37.00	-9	15,237	-0.06%
2019/01/07	118	37.00	111	36.91	36.70	7	15,272	0.05%	大買/大賣/
2019/01/04	21	35.35	11.2	35.88	36.50	9.8	15,269	0.06%
2019/01/03	17	36.44	23	36.47	36.10	-6	15,382	-0.04%
2019/01/02	3	35.52	6	35.91	36.10	-3	15,459	-0.02%
2018/12/28	22	35.55	17	35.61	35.35	5	15,655	0.03%
2018/12/27	48	36.66	37.1	36.66	36.50	11	15,552	0.07%
2018/12/26	24	36.95	17	37.07	36.20	7	15,523	0.05%
2018/12/25	12	35.67	1	36.00	36.05	11	15,419	0.07%
2018/12/24	5	36.19	28	36.11	36.60	-23	15,423	-0.15%
2018/12/22	4	36.00	2	36.28	36.00	2	15,442	0.01%
2018/12/21	22.3	36.38	27	36.17	36.30	-4.7	15,495	-0.03%
2018/12/20	42	36.46	23	36.37	35.90	19	15,428	0.12%
2018/12/19	37	38.73	14	38.45	38.15	23	15,382	0.15%
2018/12/18	22	38.63	30	38.88	38.80	-8	15,267	-0.05%
2018/12/17	13	38.12	3	39.08	37.75	10	15,081	0.07%
2018/12/14	19	38.88	17	38.92	38.65	2	14,964	0.01%
2018/12/13	20	39.05	6	38.93	38.90	14	14,878	0.09%
2018/12/12	15	39.62	13	39.56	39.45	2	14,731	0.01%
2018/12/11	11	39.49	7	39.56	39.15	4	14,594	0.03%
2018/12/10	42	40.05	19	40.08	39.50	23	14,454	0.16%
2018/12/07	26	43.32	4.1	43.53	42.80	21.9	14,188	0.15%
2018/12/06	28	44.48	38	43.73	42.55	-10	14,100	-0.07%
2018/12/05	8	45.64	11	46.35	46.45	-3	13,891	-0.02%
2018/12/04	60	47.02	41	46.40	46.35	19	13,879	0.14%
2018/12/03	26	46.38	60	46.71	47.25	-34	13,881	-0.24%
2018/11/30	385	46.84	90.7	47.69	45.55	294.3	13,493	2.18%	大買/鉅額交易
2018/11/29	148.1	47.65	38	47.77	47.00	110.1	12,082	0.91%	大買/鉅額交易
2018/11/28	225	44.51	150	44.12	45.30	75	11,511	0.65%	大買/大賣/
2018/11/27	122	42.72	22	42.33	43.15	100	11,258	0.89%	大買/
2018/11/26	32	41.78	21	41.82	41.40	11	11,163	0.10%
2018/11/23	53	42.73	33	42.03	41.90	20	10,973	0.18%
2018/11/22	47	44.20	37	44.11	42.60	10	10,822	0.09%
2018/11/21	14.1	42.82	35	43.07	43.00	-20.9	10,409	-0.20%
2018/11/20	23	42.61	329	42.61	42.80	-306	10,156	-3.01%	大賣/鉅額交易
2018/11/19	36	42.34	22	42.25	41.85	14	9,861	0.14%
2018/11/16	45	44.09	83	43.20	43.00	-38	9,654	-0.39%
2018/11/15	98	43.14	146	42.95	42.90	-48	9,436	-0.51%	大賣/
2018/11/14	176.1	43.56	135	43.59	43.00	41.1	9,140	0.45%	大買/大賣/
2018/11/13	189	43.66	207	43.94	44.55	-18	8,732	-0.21%	大買/大賣/
2018/11/12	40	41.09	380	40.87	42.35	-340	7,639	-4.45%	大賣/鉅額交易
2018/11/09	28	39.05	20	38.90	38.50	8	7,419	0.11%
2018/11/08	143	38.11	47	39.25	39.10	96	7,418	1.29%	大買/
2018/11/07	7	35.71	17	35.64	37.15	-10	7,128	-0.14%
2018/11/06	5	34.12	33	34.93	33.80	-28	7,101	-0.39%
2018/11/05	54	35.46	5	34.96	34.85	49	7,288	0.67%
2018/11/02	105.1	35.57	114	35.42	35.70	-8.9	7,240	-0.12%	大買/大賣/
2018/11/01	4	34.50	38	34.89	34.90	-34	7,135	-0.48%
2018/10/31	17	33.48	19	33.27	33.60	-2	7,146	-0.03%
2018/10/30	13	32.46	19	32.74	32.70	-6	7,060	-0.08%
2018/10/29	15	31.48	81	31.76	31.70	-66	6,981	-0.95%
2018/10/26	68	32.05	33	31.86	31.15	35	6,938	0.50%
2018/10/25	78	31.91	26	32.05	31.70	52	6,878	0.76%
2018/10/24	48	34.31	73	34.23	33.40	-25	6,787	-0.37%
2018/10/23	15	33.29	9	33.19	33.00	6	6,567	0.09%
2018/10/22	7	32.89	15	33.17	33.80	-8	6,553	-0.12%
2018/10/19	28	31.91	42	32.09	32.20	-14	6,460	-0.22%
2018/10/18	1	31.60	8	31.67	31.65	-7	6,359	-0.11%
2018/10/17	18	31.64	15	31.85	31.10	3	6,306	0.05%
2018/10/16	18	31.81	19	32.01	31.85	-1	6,232	-0.02%
2018/10/15	6	30.46	34	30.88	32.10	-28	6,185	-0.45%
2018/10/12	23	30.66	20	31.00	31.10	3	6,113	0.05%
2018/10/11	54	30.95	98	30.76	30.40	-44	6,168	-0.71%
2018/10/09	54	34.16	41	33.97	33.75	13	5,982	0.22%
2018/10/08	55	35.57	16	35.65	35.50	39	5,802	0.67%
2018/10/05	65	38.17	14	38.10	38.40	51	5,547	0.92%
2018/10/04	13	38.94	56	39.00	39.05	-43	5,427	-0.79%
2018/10/03	8	39.24	5	39.08	38.90	3	5,353	0.06%
2018/10/02	11	39.68	5	39.85	39.50	6	5,297	0.11%
2018/10/01	17	40.06	8	39.99	39.90	9	5,281	0.17%
2018/09/28	7	41.59	9	41.33	40.60	-2	5,253	-0.04%
2018/09/27	9	42.47	8	42.23	42.20	1	5,235	0.02%
2018/09/26	16	43.06	15	42.38	43.05	1	5,288	0.02%
2018/09/25	3	40.43	1	40.35	40.35	2	5,267	0.04%
2018/09/21	6	40.14	16	40.43	39.90	-10	5,244	-0.19%
2018/09/20	14	39.63	4	39.83	39.40	10	5,200	0.19%
2018/09/19	14	39.67	19	39.69	40.05	-5	5,207	-0.10%
2018/09/18	19	38.81	3	39.17	38.50	16	5,175	0.31%
2018/09/17	8	39.37	10	39.30	39.30	-2	5,159	-0.04%
2018/09/14	1	40.05	7	40.18	40.10	-6	5,128	-0.12%
2018/09/13	8	39.20	4	39.23	39.30	4	5,096	0.08%
2018/09/12	9	38.78	15	38.58	39.30	-6	5,099	-0.12%
2018/09/11	31	39.16	31	38.69	38.80	0	5,147	0.00%
2018/09/10	28.1	39.27	77	37.69	37.20	-48.9	5,086	-0.96%
2018/09/07	28	40.72	36	40.17	39.90	-8	5,012	-0.16%
2018/09/06	7	43.18	12	42.80	42.70	-5	4,873	-0.10%
2018/09/05	6	43.71	6	43.69	43.45	0	4,887	0.00%
2018/09/04	4	43.55	5	44.05	44.35	-1	4,910	-0.02%
2018/09/03	5	44.30	2	44.15	43.45	3	4,930	0.06%
2018/08/31	4	43.78	3	44.65	44.60	1	4,955	0.02%
2018/08/30	6	44.37	6	44.17	44.10	0	4,956	0.00%
2018/08/29	2	44.38	5	44.86	44.65	-3	5,025	-0.06%
2018/08/28	2	44.33	3	44.25	44.40	-1	5,106	-0.02%
2018/08/27	4	44.00	1	44.35	44.10	3	5,144	0.06%
2018/08/24	3	43.48	4	43.55	43.55	-1	5,162	-0.02%
2018/08/23	18	43.74	9	43.77	44.15	9	5,221	0.17%
2018/08/22	48.2	44.32	73	44.27	44.35	-24.9	5,244	-0.47%
2018/08/21	4	42.00	6	42.38	42.05	-2	5,029	-0.04%
2018/08/20	9	42.60	9	42.70	42.10	0	5,034	0.00%
2018/08/17	10	43.73	7	43.84	43.20	3	5,033	0.06%
2018/08/16	79	42.61	49	42.83	43.55	30	5,097	0.59%
2018/08/15	28	43.64	43	43.37	42.85	-15	5,021	-0.30%
2018/08/14	33	46.13	6	46.70	46.15	27	4,878	0.55%
2018/08/13	19	46.93	32	46.96	47.05	-13	4,842	-0.27%
2018/08/10	71	47.98	96	47.97	47.05	-25	4,764	-0.52%
2018/08/09	2	52.10	2	51.70	51.60	0	4,683	0.00%
2018/08/08	7	52.06	11	52.47	52.60	-4	4,743	-0.08%
2018/08/07	25	52.53	13	52.16	52.40	12	4,823	0.25%
2018/08/06	31	55.03	12	55.30	55.40	19	4,710	0.40%
2018/08/03	2	54.65	5	54.76	54.80	-3	4,733	-0.06%
2018/08/02	5.3	54.24	3	54.37	54.00	2.3	4,757	0.05%
2018/08/01	3.1	54.24	5	54.54	54.60	-1.9	4,796	-0.04%
2018/07/31	18	54.53	15	54.28	53.90	3	4,998	0.06%
2018/07/30	3	54.07	2	54.25	53.90	1	5,051	0.02%
2018/07/27	11	53.91	3	54.33	54.80	8	5,066	0.16%
2018/07/26	1	53.20	2	53.45	53.20	-1	5,053	-0.02%
2018/07/25	1	53.60	1	53.60	53.40	0	5,193	0.00%
2018/07/24	14	53.74	14	53.26	53.30	0	5,409	0.00%
2018/07/23	13	53.78	14	53.39	53.40	-1	5,553	-0.02%
2018/07/20	20	53.81	11	53.72	53.70	9	5,622	0.16%
2018/07/19	26	54.14	6	54.00	53.70	20	5,615	0.36%
2018/07/18	126	53.50	154	54.59	55.00	-28	5,598	-0.50%	大買/大賣/
2018/07/17	8	52.80	3	53.40	52.50	5	5,448	0.09%
2018/07/16	4	52.65	1	53.30	52.80	3	5,456	0.05%
2018/07/13	26	52.75	9	52.17	52.80	17	5,476	0.31%
2018/07/12	4	51.08	5	51.46	51.40	-1	5,501	-0.02%
2018/07/11	2	50.95	6	51.50	51.10	-4	5,609	-0.07%
2018/07/10	5	51.38	1	51.60	51.20	4	5,642	0.07%
2018/07/09	4	50.88	8	51.31	51.90	-4	5,687	-0.07%
2018/07/06	54	51.61	12	51.86	51.70	42	5,681	0.74%
2018/07/05	12	51.74	22	51.24	51.30	-10	5,724	-0.17%
2018/07/04	49	51.63	53	51.08	50.60	-4	5,784	-0.07%
2018/07/03	46	54.15	47	53.12	52.80	-1	5,779	-0.02%
2018/07/02	5	56.92	3	57.27	56.60	2	5,676	0.04%
2018/06/29	10	56.93	12	56.68	56.90	-2	5,851	-0.03%
2018/06/28	19	56.05	8	56.34	55.80	11	6,004	0.18%
2018/06/27	11	57.18	21	57.05	56.90	-10	6,064	-0.16%
2018/06/26	17	56.02	5	55.86	56.00	12	6,129	0.20%
2018/06/25	14	56.84	20	56.70	56.60	-6	6,399	-0.09%
2018/06/22	4	56.45	4	57.00	56.70	0	6,855	0.00%
2018/06/21	4	56.88	6	57.22	56.50	-2	6,885	-0.03%
2018/06/20	35	57.91	14	57.96	56.90	21	6,973	0.30%
2018/06/19	16	59.79	13	59.39	59.00	3	7,225	0.04%
2018/06/15	6	59.35	8	59.51	59.30	-2	7,445	-0.03%
2018/06/14	7	60.01	9	60.22	59.50	-2	7,359	-0.03%
2018/06/13	4.1	59.70	5	59.80	59.90	-0.9	7,333	-0.01%
2018/06/12	14	59.59	6	59.58	59.20	8	7,402	0.11%
2018/06/11	14	59.88	5	59.94	59.60	9	7,387	0.12%
2018/06/08	15	60.75	12	60.18	60.20	3	7,373	0.04%
2018/06/07	25	60.52	15	59.99	59.70	10	7,417	0.13%
2018/06/06	20	60.76	20	60.72	60.60	0	7,372	0.00%
2018/06/05	21.1	59.94	17	59.73	59.90	4.1	7,306	0.06%
2018/06/04	5.5	59.15	5	59.10	59.20	0.5	7,203	0.01%
2018/06/01	2	58.30	3	58.57	58.50	-1	7,200	-0.01%
2018/05/31	3	58.77	6	58.80	58.60	-3	7,188	-0.04%
2018/05/30	12	58.58	8	58.89	58.50	4	7,156	0.06%
2018/05/29	6	58.32	4	58.30	58.30	2	7,114	0.03%
2018/05/28	18	59.17	22	58.79	58.60	-4	7,133	-0.06%
2018/05/25	12	58.30	23	58.27	58.20	-11	7,156	-0.15%
2018/05/24	41	59.04	54	58.98	59.10	-13	7,129	-0.18%
2018/05/23	10	57.81	9	57.43	57.20	1	7,063	0.01%
2018/05/22	15.1	58.33	5	58.52	58.10	10.1	7,053	0.14%
2018/05/21	4	58.93	10	58.90	58.70	-6	7,088	-0.08%
2018/05/18	10	59.25	6	58.63	58.30	4	7,084	0.06%
2018/05/17	28	60.88	80	60.31	59.50	-52	7,133	-0.73%
2018/05/16	6.1	58.91	20	58.67	58.40	-13.9	6,987	-0.20%
2018/05/15	43	57.77	21	58.33	57.80	22	7,014	0.31%
2018/05/14	5	56.72	11	57.05	56.80	-6	7,104	-0.08%
2018/05/11	12	56.68	13	56.77	56.40	-1	7,124	-0.01%
2018/05/10	9	56.64	23	56.92	56.50	-14	7,105	-0.20%
2018/05/09	12	56.88	6	56.95	56.40	6	7,127	0.08%
2018/05/08	109	58.03	51	58.43	57.50	58	7,379	0.79%	大買/
2018/05/07	7	57.00	39	56.55	56.70	-32	7,288	-0.44%
2018/05/04	9	58.79	1	58.80	58.50	8	7,268	0.11%
2018/05/03	9	58.20	9	58.46	58.10	0	7,256	0.00%
2018/05/02	16	59.25	12	58.71	58.40	4	7,308	0.05%
2018/04/30	66.4	58.67	94	60.06	60.50	-27.6	7,271	-0.38%
2018/04/27	57	56.53	35	56.32	55.00	22	7,150	0.31%
2018/04/26	35	58.15	143	57.68	57.40	-108	7,033	-1.54%	大賣/鉅額交易
2018/04/25	4	60.20	3	60.73	60.70	1	6,981	0.01%
2018/04/24	4	60.60	15	60.67	60.00	-11	7,009	-0.16%
2018/04/23	5	61.72	4	61.30	61.20	1	7,046	0.01%
2018/04/20	0	0.00	2	62.20	62.50	-2	7,074	-0.03%
2018/04/19	4	61.88	9	61.50	61.50	-5	7,065	-0.07%
2018/04/18	8	61.86	7	61.79	61.80	1	7,038	0.01%
2018/04/17	9	62.43	13	62.50	61.80	-4	7,018	-0.06%
2018/04/16	5	62.50	3	62.57	62.10	2	6,974	0.03%
2018/04/13	14	63.49	13	63.52	63.00	1	6,967	0.01%
2018/04/12	21	63.76	9	63.90	63.60	12	7,059	0.17%
2018/04/11	21	64.45	38	64.11	63.70	-17	7,116	-0.24%
2018/04/10	39	65.29	18.1	65.02	64.50	21	7,222	0.29%
2018/04/09	27	67.87	10	67.65	66.50	17	7,178	0.24%
2018/04/03	21	67.11	7	67.29	67.60	14	7,098	0.20%
2018/04/02	21	69.16	25	69.09	67.30	-4	7,089	-0.06%
2018/03/31	15	67.75	16	68.03	68.10	-1	6,997	-0.01%
2018/03/30	30	67.08	12	66.93	66.30	18	6,861	0.26%
2018/03/29	24	66.33	32	66.94	66.30	-8	6,865	-0.12%
2018/03/28	102	67.52	63	66.56	66.20	39	6,917	0.56%	大買/
2018/03/27	40	66.29	42	65.94	67.00	-2	7,085	-0.03%
2018/03/26	12	63.58	9	63.14	63.00	3	6,669	0.04%
2018/03/23	12	64.15	30	64.15	63.90	-18	6,718	-0.27%
2018/03/22	67	68.57	55	68.02	66.00	12	6,790	0.18%
2018/03/21	50	64.99	23	64.73	67.60	27	6,851	0.39%
2018/03/20	3	61.67	5	62.12	62.00	-2	6,794	-0.03%
2018/03/19	4	62.33	4	62.63	62.40	0	6,891	0.00%
2018/03/16	6	62.12	12	62.35	62.30	-6	6,897	-0.09%
2018/03/15	4	61.83	3	61.90	61.80	1	6,835	0.01%
2018/03/14	9	62.37	6	62.37	62.30	3	6,820	0.04%
2018/03/13	6	62.80	16	62.92	63.00	-10	6,827	-0.15%
2018/03/12	3	61.97	36	61.59	62.00	-33	6,802	-0.49%
2018/03/09	2	61.35	56	61.57	61.10	-54	6,828	-0.79%
2018/03/08	39	61.13	7	61.03	61.10	32	6,825	0.47%
2018/03/07	19	59.86	21	60.06	60.50	-2	6,847	-0.03%
2018/03/06	9	60.77	17	60.64	60.50	-8	6,860	-0.12%
2018/03/05	18	61.96	10	61.33	60.50	8	6,887	0.12%
2018/03/02	0	0.00	6	61.10	61.00	-6	6,868	-0.09%
2018/03/01	21	61.35	47	60.88	61.40	-26	6,871	-0.38%
2018/02/27	16	62.84	7	62.17	61.00	9	6,895	0.13%
2018/02/26	9	62.44	8	62.74	62.20	1	6,970	0.01%
2018/02/23	31	63.14	8	62.76	62.50	23	7,025	0.33%
2018/02/22	7	62.17	5	62.04	62.00	2	7,022	0.03%
2018/02/21	8.1	62.31	15	62.53	63.00	-6.9	7,023	-0.10%
2018/02/12	11	60.22	3	60.10	59.90	8	6,981	0.11%
2018/02/09	9.1	58.56	57	59.16	60.00	-47.9	7,002	-0.68%
2018/02/08	6	62.63	1	62.60	62.10	5	6,923	0.07%
2018/02/07	17	63.59	14	63.55	63.50	3	6,972	0.04%
2018/02/06	19	63.82	76	63.02	62.30	-57	6,922	-0.82%
2018/02/05	9	68.60	48	68.55	68.60	-39	6,841	-0.57%
2018/02/02	6	70.52	8	70.39	70.60	-2	6,869	-0.03%
2018/02/01	8	71.10	13	70.87	70.50	-5	6,928	-0.07%
2018/01/31	47	73.31	35	72.75	71.00	12	6,891	0.17%
2018/01/30	46	71.43	5	71.22	71.40	41	6,613	0.62%
2018/01/29	10	71.02	4	70.33	70.20	6	6,547	0.09%
2018/01/26	3	68.97	8	69.10	69.30	-5	6,519	-0.08%
2018/01/25	4.5	69.59	15	68.97	68.60	-10.5	6,529	-0.16%
2018/01/24	7	69.31	9	69.20	69.20	-2	6,512	-0.03%
2018/01/23	12	70.55	62	70.31	69.50	-50	6,482	-0.77%
2018/01/22	4	70.95	46	71.39	71.20	-42	6,471	-0.65%
2018/01/19	5	71.76	25	71.52	71.10	-20	6,489	-0.31%
2018/01/18	24	72.64	18	72.55	72.00	6	6,477	0.09%
2018/01/17	7	73.01	86	72.95	73.00	-79	6,488	-1.22%
2018/01/16	8	72.83	14	72.82	72.60	-6	6,478	-0.09%
2018/01/15	1	72.00	4	71.68	71.80	-3	6,461	-0.05%
2018/01/12	21	70.88	2	70.95	71.30	19	6,496	0.29%
2018/01/11	9	70.81	11	70.44	70.20	-2	6,582	-0.03%
2018/01/10	8	72.04	11	71.02	70.80	-3	6,671	-0.04%
2018/01/09	17	72.76	4	72.53	72.30	13	6,799	0.19%
2018/01/08	11	73.27	16	73.54	72.00	-5	6,845	-0.07%
2018/01/05	50	75.60	28	75.74	75.20	22	6,877	0.32%
2018/01/04	46	76.30	46	75.85	75.60	0	6,877	0.00%
2018/01/03	29	74.27	33	74.78	74.20	-4	6,916	-0.06%
2018/01/02	29	74.19	6	73.95	73.90	23	6,985	0.33%