宏達電 (2498)-華南永昌-高雄券商分點個股進出

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
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257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－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄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
2024/11/22	4	43.34	5	43.88	43.00	-1	8,325	-0.01%
2024/11/21	0.3	43.19	15	43.18	43.05	-14.7	8,338	-0.18%
2024/11/20	0.1	43.30	2	43.25	42.95	-1.9	8,400	-0.02%
2024/11/19	1	43.50	4	43.40	43.30	-3	8,411	-0.04%
2024/11/18	1.3	42.69	0	0.00	42.85	1.3	8,411	0.01%
2024/11/15	9.2	43.08	13	43.52	42.95	-3.8	8,400	-0.05%
2024/11/14	11.8	42.93	3	42.50	42.50	8.8	8,377	0.11%
2024/11/13	4.5	44.12	0	45.00	43.90	4.5	8,331	0.05%
2024/11/12	0.5	44.88	0	0.00	44.75	0.5	8,351	0.01%
2024/11/11	2.2	43.95	5	44.75	45.10	-2.8	8,344	-0.03%
2024/11/08	2.8	44.21	3	44.58	44.35	-0.2	8,338	0.00%
2024/11/07	0.2	44.75	2	44.45	44.95	-1.8	8,390	-0.02%
2024/11/06	3.9	44.07	0	0.00	43.80	3.9	8,412	0.05%
2024/11/05	2.2	44.18	2	44.65	44.10	0.2	8,453	0.00%
2024/11/04	1.3	43.55	7.2	43.58	43.55	-5.9	8,560	-0.07%
2024/11/01	18.5	42.86	2	42.80	43.10	16.5	8,647	0.19%
2024/10/30	6.4	44.16	2.5	44.61	44.00	3.9	8,625	0.05%
2024/10/29	6.7	44.53	9.2	44.69	44.30	-2.5	8,670	-0.03%
2024/10/28	4.1	45.19	7	45.60	45.70	-2.9	8,623	-0.03%
2024/10/25	2.2	45.95	0	0.00	45.60	2.2	8,590	0.03%
2024/10/24	13.4	46.29	3	46.02	45.85	10.4	8,579	0.12%
2024/10/23	4.1	47.92	2	48.60	47.60	2.1	8,427	0.03%
2024/10/22	3.4	48.00	1	48.30	47.90	2.4	8,331	0.03%
2024/10/21	4	48.30	0	0.00	48.00	4	8,363	0.05%
2024/10/18	2	49.00	3	49.23	48.40	-1	8,356	-0.01%
2024/10/17	2.3	48.51	2	48.50	48.65	0.3	8,247	0.00%
2024/10/16	13.1	48.23	4.1	48.61	47.80	9	8,203	0.11%
2024/10/15	14	48.33	6	48.64	48.60	8	8,126	0.10%
2024/10/14	11	47.41	0	0.00	47.65	11	8,029	0.14%
2024/10/11	11	47.91	8.1	47.63	47.50	3	8,014	0.04%
2024/10/09	13	48.80	9.1	48.71	48.20	3.9	7,955	0.05%
2024/10/08	22.3	49.72	10.1	49.88	49.70	12.2	7,827	0.16%
2024/10/07	18.6	51.16	42.5	51.50	51.50	-23.9	7,596	-0.32%
2024/10/04	24.1	53.63	20	53.61	52.00	4.1	7,325	0.06%
2024/10/01	33	50.03	49.6	50.58	52.00	-16.6	6,000	-0.28%
2024/09/30	5	45.78	17	47.62	47.35	-12	5,144	-0.23%
2024/09/27	0.2	45.04	9	45.19	45.25	-8.8	4,849	-0.18%
2024/09/26	3	44.73	2	45.00	44.20	1	4,852	0.02%
2024/09/25	2.1	44.01	2	44.60	44.00	0	4,798	0.00%
2024/09/24	2.1	44.11	0	0.00	44.00	2.1	4,800	0.04%
2024/09/23	2	44.70	0	0.00	44.50	2	4,824	0.04%
2024/09/20	0.1	44.60	0	0.00	44.65	0.1	4,885	0.00%
2024/09/19	0	0.00	2	44.85	45.25	-2	4,917	-0.04%
2024/09/18	13.2	45.74	2.2	46.70	44.80	11	5,096	0.22%
2024/09/16	5	45.59	13	45.68	45.65	-8	5,570	-0.14%
2024/09/13	0.1	45.15	5	44.97	45.45	-4.9	5,934	-0.08%
2024/09/12	0.1	44.18	7	44.09	44.15	-6.9	5,920	-0.12%
2024/09/11	3.1	43.18	3	43.85	43.40	0.1	5,950	0.00%
2024/09/10	9.5	43.30	0	0.00	42.45	9.5	5,973	0.16%
2024/09/09	2.1	43.45	2	43.95	43.90	0.1	5,992	0.00%
2024/09/06	0.1	43.80	7	44.75	44.55	-6.9	6,028	-0.11%
2024/09/05	11	44.35	19	44.24	44.15	-8	6,108	-0.13%
2024/09/04	6.9	42.36	0	0.00	42.05	6.9	6,165	0.11%
2024/09/03	4	44.25	0	0.00	43.95	4	6,438	0.06%
2024/09/02	0	44.60	0	0.00	44.45	0	6,454	0.00%
2024/08/30	0	44.60	0.3	44.50	44.50	-0.3	6,480	0.00%
2024/08/29	4.7	44.24	13.1	44.78	44.65	-8.4	6,511	-0.13%
2024/08/28	6.4	45.58	1	45.60	45.00	5.4	6,511	0.08%
2024/08/27	0.1	45.07	6	45.33	45.50	-5.9	6,648	-0.09%
2024/08/26	5.2	44.97	9	45.27	45.50	-3.8	6,654	-0.06%
2024/08/23	1.4	43.71	1	43.95	43.95	0.4	6,633	0.01%
2024/08/22	2.2	44.31	4.4	44.20	44.30	-2.2	6,625	-0.03%
2024/08/21	0	43.00	0	0.00	42.95	0	6,599	0.00%
2024/08/20	0.4	42.74	4	42.55	42.70	-3.6	6,590	-0.05%
2024/08/19	1.1	41.84	0.6	42.03	42.05	0.5	6,592	0.01%
2024/08/16	0	41.90	2	42.10	42.10	-2	6,599	-0.03%
2024/08/15	0	41.40	4	41.43	41.25	-4	6,589	-0.06%
2024/08/14	0.1	40.94	3	40.83	40.80	-2.9	6,580	-0.04%
2024/08/13	3	39.29	2	39.55	39.75	1	6,536	0.02%
2024/08/12	1.1	39.44	3	39.75	39.50	-1.9	6,531	-0.03%
2024/08/09	2.5	39.33	4	39.91	38.75	-1.5	6,522	-0.02%
2024/08/08	2.3	38.41	2	38.95	39.05	0.3	6,439	0.00%
2024/08/07	1.2	38.88	2	39.40	39.45	-0.8	6,441	-0.01%
2024/08/06	13.2	37.14	39	37.44	37.80	-25.8	6,471	-0.40%
2024/08/05	39.5	39.20	31.3	38.79	38.70	8.2	6,337	0.13%
2024/08/02	24.9	43.48	2	44.70	42.95	22.9	6,230	0.37%
2024/08/01	5	44.35	2	44.85	45.00	3	6,201	0.05%
2024/07/31	6.2	43.63	5.1	44.61	44.05	1.1	6,132	0.02%
2024/07/30	7.4	41.97	4	42.18	43.20	3.4	6,085	0.06%
2024/07/29	3.3	42.94	4	43.24	42.30	-0.7	6,086	-0.01%
2024/07/26	8.7	43.22	0	0.00	43.25	8.7	6,074	0.14%
2024/07/23	2	44.20	2	44.95	44.35	0	6,090	0.00%
2024/07/22	5.4	43.92	0	0.00	43.90	5.4	6,083	0.09%
2024/07/19	4.5	45.17	0.3	45.15	45.10	4.2	6,045	0.07%
2024/07/18	0.2	46.08	0	0.00	46.15	0.2	5,992	0.00%
2024/07/17	0.2	46.40	0	0.00	46.10	0.2	5,951	0.00%
2024/07/16	1.3	46.73	6	46.78	46.45	-4.7	5,984	-0.08%
2024/07/15	10.2	46.31	10	46.48	45.80	0.2	5,987	0.00%
2024/07/12	0.1	47.33	0	0.00	46.90	0.1	5,959	0.00%
2024/07/11	0.1	47.43	4	47.13	46.70	-3.9	5,934	-0.06%
2024/07/10	13.8	47.37	5.1	47.48	47.15	8.7	5,978	0.15%
2024/07/09	4.3	46.23	0	0.00	46.80	4.3	5,931	0.07%
2024/07/08	6.2	47.87	4	47.78	47.50	2.2	5,888	0.04%
2024/07/05	4.2	48.69	20	46.85	48.00	-15.8	5,851	-0.27%
2024/07/04	0.2	45.90	4.1	45.66	45.90	-3.9	5,656	-0.07%
2024/07/03	7.1	45.12	0	0.00	45.45	7.1	5,681	0.13%
2024/07/02	0.1	45.17	7	45.16	45.20	-6.9	5,655	-0.12%
2024/07/01	0.3	46.16	1	46.10	45.70	-0.7	5,620	-0.01%
2024/06/28	1	46.45	0	0.00	46.15	1	5,614	0.02%
2024/06/27	4.2	46.11	0	0.00	45.95	4.2	5,624	0.07%
2024/06/26	0	47.10	1.1	46.70	46.60	-1.1	5,580	-0.02%
2024/06/25	0.1	47.59	2	47.75	47.55	-1.9	5,513	-0.03%
2024/06/24	11	47.96	1.5	47.57	47.50	9.5	5,451	0.17%
2024/06/21	17.2	49.01	28	49.15	49.25	-10.8	5,313	-0.20%
2024/06/20	8.1	48.01	16	47.54	48.05	-7.9	4,903	-0.16%
2024/06/19	1.2	45.69	0	0.00	45.40	1.2	4,535	0.03%
2024/06/18	1.1	45.94	0	0.00	45.70	1.1	4,530	0.02%
2024/06/17	11	46.07	17.9	45.81	46.05	-6.9	4,514	-0.15%
2024/06/14	5	45.83	0	0.00	45.20	5	4,460	0.11%
2024/06/13	3	45.53	11.1	46.50	45.20	-8.1	4,407	-0.18%
2024/06/12	0.1	45.02	3.1	45.53	45.65	-2.9	4,312	-0.07%
2024/06/11	9.2	45.75	2	45.26	45.40	7.1	4,227	0.17%
2024/06/07	14.3	45.76	39	45.30	46.15	-24.7	4,145	-0.60%
2024/06/06	13.4	43.26	2	43.85	42.85	11.4	3,858	0.30%
2024/06/05	0.2	43.65	0	0.00	43.15	0.2	3,841	0.00%
2024/06/04	4.5	44.17	2.1	44.58	43.70	2.4	3,945	0.06%
2024/06/03	0.1	44.35	4	44.13	44.00	-3.9	4,003	-0.10%
2024/05/31	14.1	44.47	10	44.17	43.60	4.1	4,148	0.10%
2024/05/30	18.1	42.90	0.1	43.70	43.15	18	4,029	0.45%
2024/05/29	20.2	43.40	4	43.85	43.30	16.2	4,067	0.40%
2024/05/28	3	43.30	0	0.00	43.40	3	4,037	0.07%
2024/05/27	1	42.30	7.3	42.78	43.30	-6.3	4,072	-0.15%
2024/05/24	5.1	41.98	3	41.87	42.05	2.1	4,234	0.05%
2024/05/23	0.5	42.89	0	42.85	42.50	0.5	4,241	0.01%
2024/05/22	10.1	43.75	4	43.73	43.50	6.1	4,278	0.14%
2024/05/21	0.4	42.95	57	42.87	42.70	-56.6	4,302	-1.32%
2024/05/20	1.1	43.26	0	0.00	43.40	1.1	4,363	0.02%
2024/05/17	0.3	43.05	2	43.15	43.20	-1.7	4,402	-0.04%
2024/05/16	0	42.88	5	43.16	43.25	-5	4,424	-0.11%
2024/05/15	3.1	42.51	4	42.63	42.60	-0.9	4,435	-0.02%
2024/05/14	0.4	42.37	0	42.35	42.25	0.4	4,440	0.01%
2024/05/13	2.1	42.20	1.1	42.25	42.00	1	4,541	0.02%
2024/05/10	3.4	40.92	1	40.60	41.60	2.4	4,543	0.05%
2024/05/09	11.1	41.81	0	42.20	41.60	11.1	4,525	0.25%
2024/05/08	0.3	41.94	0	41.95	42.45	0.3	4,553	0.01%
2024/05/07	2.2	42.04	12	41.86	42.00	-9.8	4,588	-0.21%
2024/05/06	2	42.73	0	0.00	42.80	2	4,583	0.04%
2024/05/03	3	43.18	2	43.10	42.85	1	4,605	0.02%
2024/05/02	1.2	42.67	0.6	42.81	42.65	0.6	4,628	0.01%
2024/04/30	1.3	42.88	0.1	42.95	42.65	1.2	4,710	0.03%
2024/04/29	1.3	43.24	3	43.22	43.40	-1.7	4,755	-0.04%
2024/04/26	3	42.08	1	42.12	42.05	2	4,783	0.04%
2024/04/25	2.4	41.66	10	41.60	41.70	-7.6	4,837	-0.16%
2024/04/24	1.1	42.50	3	42.58	42.40	-1.9	4,880	-0.04%
2024/04/23	1.1	41.72	8	42.02	42.15	-6.9	4,994	-0.14%
2024/04/22	4.2	41.80	8	41.89	41.45	-3.8	5,075	-0.07%
2024/04/19	9.4	42.03	4	42.18	41.45	5.4	5,086	0.11%
2024/04/18	4.1	42.48	12	42.72	43.25	-7.9	5,124	-0.15%
2024/04/17	8.4	43.20	10	43.30	42.80	-1.6	5,293	-0.03%
2024/04/16	23.7	43.71	3	43.83	42.90	20.7	5,669	0.37%
2024/04/15	3.6	45.37	1	46.05	45.15	2.6	6,724	0.04%
2024/04/12	1.5	46.09	5	46.49	46.05	-3.5	7,381	-0.05%
2024/04/11	5.4	45.74	6	45.40	45.55	-0.6	7,361	-0.01%
2024/04/10	0.2	46.83	0	0.00	46.40	0.2	7,393	0.00%
2024/04/09	2.3	46.47	1	46.70	46.65	1.3	7,483	0.02%
2024/04/08	0	0.00	2	47.30	47.45	-2	7,516	-0.03%
2024/04/03	5.1	47.06	2	46.85	47.20	3.1	7,548	0.04%
2024/04/02	0.5	47.62	0	0.00	47.50	0.5	7,602	0.01%
2024/04/01	0	0.00	3	48.05	48.25	-3	7,772	-0.04%
2024/03/29	4.4	47.37	2	47.95	47.20	2.4	7,874	0.03%
2024/03/28	0	47.75	0	0.00	47.65	0	8,335	0.00%
2024/03/27	2.3	47.55	3	47.75	47.65	-0.7	8,601	-0.01%
2024/03/26	4.2	47.45	13	47.85	47.85	-8.8	8,590	-0.10%
2024/03/25	33.3	48.39	27	48.52	48.00	6.2	8,579	0.07%
2024/03/22	1.1	47.19	0	0.00	47.45	1.1	8,472	0.01%
2024/03/21	2	46.97	6.1	46.99	47.05	-4.1	8,556	-0.05%
2024/03/20	3	46.13	6	46.08	46.00	-3	8,743	-0.03%
2024/03/19	1	45.75	0	0.00	45.65	1	9,139	0.01%
2024/03/18	0	45.69	2.4	45.65	45.80	-2.3	9,152	-0.03%
2024/03/15	4.2	45.19	8	45.50	45.15	-3.8	9,180	-0.04%
2024/03/14	3.4	46.04	0	0.00	45.50	3.4	9,179	0.04%
2024/03/13	2.3	46.22	0	0.00	45.90	2.3	9,195	0.03%
2024/03/12	0.6	46.61	9	46.71	47.25	-8.4	9,209	-0.09%
2024/03/11	2.2	46.00	1	46.20	46.20	1.2	9,198	0.01%
2024/03/08	19.2	46.10	16	46.00	45.90	3.2	9,224	0.04%
2024/03/07	6.8	47.07	17	47.44	47.00	-10.2	9,146	-0.11%
2024/03/06	19.4	47.38	1	47.90	47.10	18.4	9,092	0.20%
2024/03/05	2.5	49.18	1	49.85	48.90	1.5	8,969	0.02%
2024/03/04	1	49.00	8.8	49.50	49.20	-7.8	8,958	-0.09%
2024/03/01	0.1	49.06	4	49.45	48.95	-3.9	8,982	-0.04%
2024/02/29	7.1	48.76	3	49.40	48.75	4.1	8,985	0.05%
2024/02/27	16.3	49.52	11	49.98	48.60	5.3	9,009	0.06%
2024/02/26	1.1	48.65	0	0.00	49.00	1.1	8,870	0.01%
2024/02/23	4.2	48.83	0	49.20	48.50	4.2	8,971	0.05%
2024/02/22	4.8	49.18	1	49.90	49.00	3.8	8,973	0.04%
2024/02/21	2.9	49.28	6	49.69	49.55	-3.1	9,009	-0.03%
2024/02/20	6	49.62	0	0.00	49.20	6	9,182	0.07%
2024/02/19	3	50.17	10	50.10	50.00	-7	9,162	-0.08%
2024/02/16	2.1	49.79	2	49.95	50.00	0.1	9,254	0.00%
2024/02/15	2	48.88	3.1	49.00	49.35	-1.1	9,323	-0.01%
2024/02/05	16.1	49.08	0	0.00	49.05	16.1	9,356	0.17%
2024/02/02	2	50.10	0	0.00	50.00	2	9,286	0.02%
2024/02/01	20	50.00	4	50.35	50.70	16	9,271	0.17%
2024/01/31	2.1	49.21	0	49.65	49.10	2.1	9,321	0.02%
2024/01/30	4.2	49.76	0	0.00	49.50	4.2	9,409	0.04%
2024/01/26	5.1	50.14	2	50.70	50.00	3.1	9,673	0.03%
2024/01/25	8	50.81	10	51.00	50.50	-2	9,699	-0.02%
2024/01/24	6	51.67	3	52.93	51.40	3	9,681	0.03%
2024/01/23	1.1	51.42	5	51.62	51.70	-3.9	9,628	-0.04%
2024/01/22	4	50.70	9	51.12	51.50	-5	9,589	-0.05%
2024/01/19	2	49.80	0	0.00	50.30	2	9,606	0.02%
2024/01/18	1	50.00	1	49.55	50.40	0	9,580	0.00%
2024/01/17	5.2	49.71	0	0.00	49.15	5.2	9,534	0.05%
2024/01/16	3.1	50.79	5	50.30	50.30	-1.9	9,430	-0.02%
2024/01/15	5.1	52.10	5	51.40	51.30	0.1	9,357	0.00%
2024/01/12	3	51.73	12	52.43	51.60	-9	9,351	-0.10%
2024/01/11	3	52.40	2	53.10	52.10	1	9,297	0.01%
2024/01/10	75.1	53.03	47	52.33	52.20	28.1	9,242	0.30%
2024/01/09	48.1	54.82	54.1	54.34	54.70	-6.1	8,994	-0.07%
2024/01/08	16	53.08	25	52.88	52.90	-9	7,866	-0.11%
2024/01/05	0.1	49.40	0	0.00	48.90	0.1	7,192	0.00%
2024/01/04	7	48.96	0.2	48.95	48.65	6.8	7,219	0.09%
2024/01/03	8.1	49.64	2.2	49.51	49.40	5.9	7,236	0.08%
2024/01/02	7	51.11	3	52.17	50.70	4	7,178	0.06%
2023/12/29	4	51.67	3	51.63	51.30	1	7,236	0.01%
2023/12/27	2	52.20	14	53.01	52.10	-12	7,194	-0.17%
2023/12/26	5	51.40	3	51.73	51.50	2	7,015	0.03%
2023/12/25	21	52.86	9	53.52	52.00	12	6,901	0.17%
2023/12/22	2.2	50.58	13	51.17	51.20	-10.8	6,432	-0.17%
2023/12/21	0	49.18	0	0.00	49.15	0	6,176	0.00%
2023/12/20	0	0.00	3	49.15	49.55	-3	6,172	-0.05%
2023/12/19	9.1	48.70	12	48.47	48.65	-2.9	6,148	-0.05%
2023/12/18	20	49.77	0	0.00	49.25	20	6,148	0.33%
2023/12/15	25.1	50.58	0.1	50.80	50.80	25	6,065	0.41%
2023/12/14	122.1	51.98	139	51.77	52.00	-16.9	5,873	-0.29%	大買/大賣/
2023/12/13	0	0.00	1	48.80	48.30	-1	5,425	-0.02%
2023/12/12	5.1	48.60	2	48.45	48.30	3.1	5,435	0.06%
2023/12/11	2	48.75	2	49.55	48.70	0	5,466	0.00%
2023/12/08	0	48.90	2	49.35	48.85	-2	5,475	-0.04%
2023/12/07	4.2	48.66	3	49.23	48.40	1.2	5,460	0.02%
2023/12/06	2	49.00	0	0.00	48.90	2	5,428	0.04%
2023/12/05	5	49.15	5	49.25	49.20	0	5,435	0.00%
2023/12/04	2	49.75	11	49.57	49.75	-9	5,473	-0.16%
2023/12/01	3.5	49.54	1	49.40	49.45	2.5	5,453	0.05%
2023/11/30	0	0.00	5.1	50.14	50.20	-5.1	5,414	-0.09%
2023/11/29	6	49.48	1.1	50.00	49.65	4.9	5,370	0.09%
2023/11/28	0	50.00	8.1	49.53	50.00	-8.1	5,348	-0.15%
2023/11/27	4.1	48.59	1	49.45	48.45	3.1	5,299	0.06%
2023/11/24	2.1	49.18	0	50.30	49.05	2.1	5,291	0.04%
2023/11/23	27	50.24	3	50.27	50.10	24	5,249	0.46%
2023/11/22	0	0.00	7	50.11	50.00	-7	5,226	-0.13%
2023/11/21	0.2	49.24	0	0.00	49.30	0.2	5,125	0.00%
2023/11/20	9	49.29	3	49.22	49.15	6	5,091	0.12%
2023/11/17	1	49.60	11	49.31	49.45	-10	5,037	-0.20%
2023/11/16	3	47.72	6	48.00	48.15	-3	4,841	-0.06%
2023/11/15	0.3	48.06	16	47.91	48.00	-15.7	4,817	-0.33%
2023/11/14	5.2	47.21	3	47.45	47.20	2.2	4,728	0.05%
2023/11/13	0.1	46.70	0.5	46.55	46.75	-0.4	4,668	-0.01%
2023/11/10	0.1	46.08	3	46.62	45.90	-2.9	4,645	-0.06%
2023/11/09	5.2	46.62	2	46.85	46.30	3.2	4,668	0.07%
2023/11/08	3.1	46.38	5	46.81	47.40	-1.9	4,731	-0.04%
2023/11/07	16.1	46.21	3.2	45.98	46.05	12.9	4,652	0.28%
2023/11/06	6	47.73	8	48.02	48.10	-2	4,602	-0.04%
2023/11/03	7.1	47.80	11	47.75	47.40	-3.9	4,549	-0.09%
2023/11/02	1.1	45.82	4	45.54	45.85	-2.9	4,356	-0.07%
2023/11/01	0.3	44.23	2	44.45	44.75	-1.7	4,470	-0.04%
2023/10/31	4.5	44.58	1	44.30	44.10	3.5	4,598	0.08%
2023/10/30	2.1	46.38	3	46.18	45.75	-0.9	4,807	-0.02%
2023/10/27	2	46.05	2	46.90	46.00	0	4,872	0.00%
2023/10/26	5.3	45.61	2	45.10	45.15	3.3	4,880	0.07%
2023/10/25	2.2	46.60	0	0.00	46.60	2.2	4,945	0.05%
2023/10/24	0.2	45.36	0	0.00	45.70	0.2	5,041	0.00%
2023/10/23	3.2	45.35	0	0.00	45.30	3.2	5,087	0.06%
2023/10/20	3.4	44.80	7	44.82	45.70	-3.6	5,146	-0.07%
2023/10/19	2.3	45.85	7	45.79	45.85	-4.7	5,182	-0.09%
2023/10/18	19.8	46.43	4	46.05	46.60	15.8	5,274	0.30%
2023/10/17	6.3	49.56	13	48.96	48.10	-6.7	5,172	-0.13%
2023/10/16	4	49.31	0	0.00	49.05	4	5,121	0.08%
2023/10/13	10	49.90	0	0.00	50.10	10	5,240	0.19%
2023/10/12	0	0.00	7	49.79	50.30	-7	5,366	-0.13%
2023/10/11	6.1	49.85	0	0.00	49.25	6.1	5,491	0.11%
2023/10/06	4	49.85	2	49.70	49.65	2	5,673	0.04%
2023/10/05	0	0.00	5	49.88	50.30	-5	6,014	-0.08%
2023/10/04	2.2	47.61	0	0.00	47.45	2.2	6,175	0.04%
2023/10/03	1.7	49.23	0	49.05	48.75	1.7	6,183	0.03%
2023/10/02	1	49.06	6	48.93	49.10	-5	6,297	-0.08%
2023/09/28	1	48.25	0	0.00	48.10	1	6,410	0.02%
2023/09/27	2	48.50	0	0.00	48.60	2	6,431	0.03%
2023/09/26	2	48.80	0	0.00	48.65	2	6,496	0.03%
2023/09/25	0.1	49.50	0	0.00	49.45	0.1	6,506	0.00%
2023/09/22	0.1	49.17	4	49.50	49.65	-3.9	6,536	-0.06%
2023/09/21	8.5	48.35	0	0.00	48.45	8.5	6,600	0.13%
2023/09/20	2	49.38	2	49.30	49.20	0	6,605	0.00%
2023/09/19	5	49.71	0	0.00	49.45	5	6,662	0.08%
2023/09/18	0	0.00	0.1	50.50	50.50	-0.1	6,695	0.00%
2023/09/15	0	50.50	0	0.00	50.40	0	6,888	0.00%
2023/09/14	1.5	50.90	3	50.83	50.90	-1.5	6,926	-0.02%
2023/09/13	3	49.55	0.2	50.00	49.50	2.8	6,999	0.04%
2023/09/12	0	49.84	0	0.00	49.80	0	7,080	0.00%
2023/09/11	20.3	49.79	3	49.83	49.30	17.3	7,089	0.24%
2023/09/08	1	50.10	0	0.00	50.10	1	7,114	0.01%
2023/09/07	4.1	51.20	0	0.00	51.00	4.1	7,133	0.06%
2023/09/06	2.1	51.82	0	0.00	51.80	2.1	7,155	0.03%
2023/09/05	0.1	52.90	0	0.00	53.00	0.1	7,188	0.00%
2023/09/04	0.1	52.90	0	0.00	52.70	0.1	7,287	0.00%
2023/09/01	2	52.25	0	0.00	52.10	2	7,380	0.03%
2023/08/31	1	52.80	2	53.50	52.80	-1	7,669	-0.01%
2023/08/30	0	0.00	8.3	52.45	52.50	-8.3	8,030	-0.10%
2023/08/29	0	0.00	2	51.50	51.80	-2	8,139	-0.02%
2023/08/28	3.1	50.50	0	0.00	50.40	3.1	8,214	0.04%
2023/08/25	0	51.60	1	51.20	51.10	-1	8,264	-0.01%
2023/08/24	0.1	50.93	0	0.00	51.10	0.1	8,394	0.00%
2023/08/23	1	51.20	5	51.46	51.50	-4	8,696	-0.05%
2023/08/22	0.1	50.90	0	0.00	50.70	0.1	8,767	0.00%
2023/08/18	1	50.90	1	51.30	50.70	0	8,856	0.00%
2023/08/17	3.1	50.81	2	51.00	51.00	1.1	8,893	0.01%
2023/08/16	2	50.10	0	0.00	50.40	2	8,956	0.02%
2023/08/15	0	49.67	5	49.80	50.00	-5	8,958	-0.06%
2023/08/14	7.1	49.09	5	49.60	49.10	2.1	9,137	0.02%
2023/08/11	11.1	50.10	2	50.20	50.10	9.1	9,121	0.10%
2023/08/10	12.2	50.58	10	50.45	50.50	2.2	9,128	0.02%
2023/08/09	5.3	51.91	10	51.60	51.90	-4.7	9,074	-0.05%
2023/08/08	11	51.98	5	51.50	51.90	6	9,086	0.07%
2023/08/07	3	49.50	2	50.10	52.30	1	9,133	0.01%
2023/08/04	9.2	51.45	0	51.50	51.10	9.2	9,024	0.10%
2023/08/02	28.2	54.01	22	53.94	52.50	6.2	8,926	0.07%
2023/08/01	2.1	55.61	0	0.00	55.60	2.1	8,713	0.02%
2023/07/31	0.2	56.40	0	0.00	55.80	0.2	8,672	0.00%
2023/07/28	7	56.00	0	0.00	56.00	7	8,619	0.08%
2023/07/27	5	57.14	15.3	56.75	57.20	-10.3	8,602	-0.12%
2023/07/26	8.1	56.00	4	56.17	55.50	4.1	8,529	0.05%
2023/07/25	3	56.03	2	55.85	55.70	1	8,563	0.01%
2023/07/24	3	57.00	0	0.00	56.30	3	8,609	0.03%
2023/07/21	16	56.24	55	57.71	57.80	-39	8,621	-0.45%
2023/07/20	1	56.31	26.1	56.60	57.00	-25.1	8,657	-0.29%
2023/07/19	15	55.93	1	55.80	55.60	14	8,690	0.16%
2023/07/18	4	57.68	3.3	58.09	56.70	0.7	8,788	0.01%
2023/07/17	5	58.20	38.1	58.21	58.50	-33.1	8,914	-0.37%
2023/07/14	13.1	58.46	20	58.97	58.80	-6.9	8,991	-0.08%
2023/07/13	59	58.56	36	59.58	58.40	23	8,953	0.26%
2023/07/12	36.1	59.02	8	58.93	57.70	28.1	8,770	0.32%
2023/07/11	50	57.95	22	57.27	58.00	28	8,506	0.33%
2023/07/10	9	55.98	23	55.54	55.30	-14	8,312	-0.17%
2023/07/07	18.1	56.09	0	57.20	55.90	18.1	8,305	0.22%
2023/07/06	14	57.19	5	57.60	56.80	9	8,385	0.11%
2023/07/05	6	57.20	0.1	57.40	56.80	6	8,668	0.07%
2023/07/04	1	57.40	3.1	57.23	57.20	-2.1	9,133	-0.02%
2023/07/03	0.1	57.50	0	0.00	57.10	0.1	9,220	0.00%
2023/06/30	2	57.00	1	57.10	57.10	1	9,320	0.01%
2023/06/29	15	57.17	16	57.71	57.00	-1	9,382	-0.01%
2023/06/28	3	56.60	1	56.60	56.40	2	9,417	0.02%
2023/06/27	18	57.21	5	56.78	56.40	13	9,657	0.13%
2023/06/26	25.1	57.50	0	0.00	57.40	25.1	9,898	0.25%
2023/06/21	6	58.67	5	58.56	58.70	1	10,018	0.01%
2023/06/20	1	58.60	14	58.79	58.70	-13	9,944	-0.13%
2023/06/19	6.1	59.05	15	59.24	58.90	-8.9	10,023	-0.09%
2023/06/16	3	60.10	4	60.80	60.50	-1	10,044	-0.01%
2023/06/15	5	60.26	17	60.38	60.20	-12	10,095	-0.12%
2023/06/14	2	60.20	6	60.25	60.20	-4	10,260	-0.04%
2023/06/13	0	0.00	1	61.00	61.00	-1	10,510	-0.01%
2023/06/12	3	59.63	36.1	59.68	60.20	-33.1	10,964	-0.30%
2023/06/09	1.1	60.99	2	61.15	60.40	-0.9	11,189	-0.01%
2023/06/08	44	61.00	1	60.40	60.40	43	11,507	0.37%
2023/06/07	3.1	61.70	5	62.00	62.00	-1.9	11,855	-0.02%
2023/06/06	19.3	61.37	7	61.19	61.00	12.3	12,463	0.10%
2023/06/05	13	64.28	19.7	64.54	63.60	-6.7	12,483	-0.05%
2023/06/02	10.1	62.86	8	63.08	62.90	2.1	12,292	0.02%
2023/06/01	4.1	62.12	13	62.35	62.40	-8.9	12,408	-0.07%
2023/05/31	9.1	62.07	19	61.94	61.80	-9.9	12,681	-0.08%
2023/05/30	7	61.70	25	61.75	61.80	-18	13,018	-0.14%
2023/05/29	41	61.54	25	61.13	61.50	16	13,433	0.12%
2023/05/26	14.1	58.56	8	58.94	58.40	6.1	13,751	0.04%
2023/05/25	3	59.70	3	60.33	59.40	0	14,297	0.00%
2023/05/24	1	59.60	1.1	59.60	59.60	0	14,541	0.00%
2023/05/23	3	60.17	1.1	59.93	60.10	1.9	15,234	0.01%
2023/05/22	5	59.82	17	59.94	60.30	-12	15,543	-0.08%
2023/05/19	2	58.90	15	58.83	59.00	-13	15,668	-0.08%
2023/05/18	7.1	59.20	23	59.72	58.90	-15.9	15,860	-0.10%
2023/05/17	3	58.03	2	57.91	58.40	1	16,248	0.01%
2023/05/16	1	57.50	2	57.40	57.60	-1	16,400	-0.01%
2023/05/15	3	56.77	4	57.05	56.60	-1	16,607	-0.01%
2023/05/12	4	56.63	4	56.35	57.20	0	17,142	0.00%
2023/05/11	11.2	56.73	5.1	57.55	56.00	6.2	17,695	0.03%
2023/05/10	2	56.70	1	56.80	57.50	1	18,116	0.01%
2023/05/09	1.1	56.53	2	56.75	56.80	-0.9	18,824	0.00%
2023/05/08	0.1	57.70	0	0.00	57.40	0.1	19,949	0.00%
2023/05/05	2.1	57.05	0	0.00	57.30	2.1	21,816	0.01%
2023/05/04	3	56.90	1	57.10	56.80	2	22,378	0.01%
2023/05/03	2	56.45	1	56.70	56.50	1	22,607	0.00%
2023/05/02	5	57.50	5	57.40	57.50	0	22,964	0.00%
2023/04/28	9	56.87	2	57.20	56.70	7	23,193	0.03%
2023/04/27	21	56.21	19	56.25	56.20	2	23,205	0.01%
2023/04/26	18.4	55.92	0.2	56.20	56.50	18.2	23,243	0.08%
2023/04/25	12.3	56.17	3	56.23	55.90	9.3	23,544	0.04%
2023/04/24	10.3	58.06	4	58.30	58.00	6.3	23,797	0.03%
2023/04/21	8	58.78	2.6	58.61	58.10	5.4	23,910	0.02%
2023/04/20	20.2	60.45	9	60.07	59.60	11.2	23,913	0.05%
2023/04/19	18.3	62.30	35	61.70	61.70	-16.7	23,949	-0.07%
2023/04/18	4.2	64.62	33	64.60	63.30	-28.8	24,001	-0.12%
2023/04/17	3	64.83	10.8	64.85	64.60	-7.8	24,530	-0.03%
2023/04/14	5	64.00	12.5	64.38	64.30	-7.5	24,969	-0.03%
2023/04/13	10	64.07	2	63.90	63.70	8	25,245	0.03%
2023/04/12	10	64.70	13	64.79	64.70	-3	25,380	-0.01%
2023/04/11	5	65.00	9	65.17	64.30	-4	25,460	-0.02%
2023/04/10	4	65.05	8	64.96	65.20	-4	25,447	-0.02%
2023/04/07	12	64.95	4	65.23	64.10	8	25,252	0.03%
2023/04/06	6	62.55	3	63.40	63.60	3	24,885	0.01%
2023/03/31	2	61.90	2	62.70	62.60	0	24,950	0.00%
2023/03/30	2	61.90	4	62.08	62.00	-2	25,029	-0.01%
2023/03/29	5	61.72	2	61.40	61.60	3	25,176	0.01%
2023/03/28	7.3	62.15	0	0.00	61.70	7.3	25,355	0.03%
2023/03/27	3	63.87	4	64.00	63.60	-1	25,215	0.00%
2023/03/24	0	63.80	1	64.00	63.00	-1	25,157	0.00%
2023/03/23	3.5	63.06	13	63.05	63.10	-9.5	25,160	-0.04%
2023/03/22	8	63.08	16	63.43	63.30	-8	25,290	-0.03%
2023/03/21	6	63.13	3	62.77	62.70	3	25,422	0.01%
2023/03/20	1	62.50	2	62.80	63.20	-1	25,545	0.00%
2023/03/17	7	61.76	6	62.02	62.20	1	25,901	0.00%
2023/03/16	10	62.28	0	0.00	61.10	10	26,237	0.04%
2023/03/15	14	63.42	17	63.55	63.00	-3	26,537	-0.01%
2023/03/14	12.1	62.93	19	63.06	62.50	-6.9	26,978	-0.03%
2023/03/13	71.3	61.72	63	61.75	62.60	8.3	27,719	0.03%
2023/03/10	30.2	62.32	29	61.95	62.60	1.2	28,235	0.00%
2023/03/09	18.2	65.71	22.1	65.47	64.40	-3.9	29,472	-0.01%
2023/03/08	35.3	63.85	18	63.51	63.40	17.3	29,774	0.06%
2023/03/07	18	65.07	26.6	65.04	64.90	-8.6	29,637	-0.03%
2023/03/06	8	64.25	26	64.48	64.80	-18	29,643	-0.06%
2023/03/03	28.2	64.47	15	63.60	63.60	13.2	29,568	0.04%
2023/03/02	26.2	65.20	16	65.06	64.80	10.2	29,462	0.03%
2023/03/01	26	66.97	24.9	66.72	66.10	1.1	29,189	0.00%
2023/02/24	20	66.38	10.1	67.05	65.40	9.9	28,773	0.03%
2023/02/23	46.1	66.87	47	66.33	66.70	-0.9	28,439	0.00%
2023/02/22	13	65.14	5.2	65.01	64.60	7.8	28,059	0.03%
2023/02/21	30.1	67.36	30	67.63	66.70	0	27,948	0.00%
2023/02/20	4	66.65	18	66.54	66.90	-14	27,536	-0.05%
2023/02/17	2	65.20	31	65.19	65.80	-29	27,439	-0.11%
2023/02/16	6	65.43	12	65.28	65.60	-6	27,622	-0.02%
2023/02/15	31	63.88	36	64.32	64.50	-5	27,729	-0.02%
2023/02/14	15	65.64	20	65.82	65.50	-5	27,359	-0.02%
2023/02/13	6	65.60	4	65.65	65.20	2	27,496	0.01%
2023/02/10	62.1	65.80	7	65.79	65.50	55.1	27,637	0.20%
2023/02/09	17	66.88	71	66.85	67.70	-54	27,428	-0.20%
2023/02/08	43	66.67	24	66.22	66.30	19	27,527	0.07%
2023/02/07	100	66.51	26	66.31	66.10	74	27,519	0.27%
2023/02/06	30	66.96	47	67.19	68.70	-17	27,040	-0.06%
2023/02/03	96.1	67.86	58.3	67.30	65.10	37.8	26,040	0.15%
2023/02/02	0	0.00	76.1	66.35	66.90	-76.1	24,490	-0.31%
2023/02/01	3	60.70	20	60.89	60.90	-17	24,173	-0.07%
2023/01/31	11	60.45	27	60.61	60.80	-16	24,234	-0.07%
2023/01/30	21	58.29	103.1	58.77	59.50	-82.1	24,065	-0.34%	大賣/
2023/01/17	34	57.16	11	57.38	57.20	23	24,033	0.10%
2023/01/16	52.1	57.20	55.1	57.48	57.20	-3	24,166	-0.01%
2023/01/13	56	58.46	9	57.81	57.30	47	24,282	0.19%
2023/01/12	70	59.64	54	59.51	59.50	16	24,235	0.07%
2023/01/11	57	59.02	57	59.49	59.00	0	24,121	0.00%
2023/01/10	30.1	58.82	40	59.22	58.80	-9.9	24,312	-0.04%
2023/01/09	55.1	58.72	55	59.03	58.70	0.1	24,559	0.00%
2023/01/06	56	58.56	54	59.10	58.50	2	24,854	0.01%
2023/01/05	37.1	59.09	36	60.12	58.70	1.1	25,296	0.00%
2023/01/04	61	58.84	55	58.88	58.80	6	25,241	0.02%
2023/01/03	4	56.45	8.2	57.09	58.10	-4.2	25,223	-0.02%
2022/12/30	6	56.58	18	56.55	55.70	-12	25,198	-0.05%
2022/12/29	45	55.39	1	55.20	55.70	44	25,355	0.17%
2022/12/28	24	56.02	15.6	56.31	55.70	8.4	25,989	0.03%
2022/12/27	19	56.93	6	56.63	57.10	13	26,174	0.05%
2022/12/26	4	55.80	1	55.72	55.70	3	26,380	0.01%
2022/12/23	12	55.03	0	0.00	55.00	12	26,855	0.04%
2022/12/22	5	56.08	3.1	55.75	55.40	1.9	27,133	0.01%
2022/12/21	18.1	54.85	70	54.89	55.80	-51.9	27,737	-0.19%
2022/12/20	61	54.55	63	56.64	54.40	-2	28,192	-0.01%
2022/12/19	4	56.58	5	57.10	56.40	-1	28,938	0.00%
2022/12/16	14	57.88	2	57.75	57.20	12	29,573	0.04%
2022/12/15	3	58.50	3.1	58.50	58.20	0	30,474	0.00%
2022/12/14	25	58.04	23	58.39	58.40	2	31,185	0.01%
2022/12/13	12.1	59.38	18	59.43	58.40	-5.9	31,538	-0.02%
2022/12/12	6	59.30	5.1	59.50	58.90	1	31,888	0.00%
2022/12/09	25	60.35	23	59.65	59.40	2	31,984	0.01%
2022/12/08	31	59.41	39.1	59.62	59.90	-8.1	31,994	-0.03%
2022/12/07	33.1	59.16	31	59.34	58.00	2.1	32,125	0.01%
2022/12/06	93.4	60.46	86.2	61.29	59.90	7.2	32,225	0.02%
2022/12/05	99	60.97	74	61.48	60.40	25	32,529	0.08%
2022/12/02	53	59.05	41.6	59.11	59.10	11.5	31,931	0.04%
2022/12/01	110	59.62	97	58.70	57.80	13	31,833	0.04%	大買/
2022/11/30	5	55.12	103	56.87	57.60	-98	31,310	-0.31%	大賣/
2022/11/29	7.1	51.12	29	52.23	52.40	-21.9	31,608	-0.07%
2022/11/28	27	52.07	4	51.68	51.50	23	33,714	0.07%
2022/11/25	14.1	53.15	13	53.63	52.70	1.1	34,360	0.00%
2022/11/24	4	53.40	8	53.36	53.40	-4	35,383	-0.01%
2022/11/23	13	52.80	12	52.56	52.40	1	35,608	0.00%
2022/11/22	14	52.62	0.4	53.00	52.80	13.6	35,980	0.04%
2022/11/21	56	53.64	31	54.12	52.80	25	37,064	0.07%
2022/11/18	46.1	53.84	16	53.79	53.40	30.1	37,282	0.08%
2022/11/17	6	54.83	8	54.85	54.70	-2	38,061	-0.01%
2022/11/16	6	54.27	9	54.74	54.50	-3	38,499	-0.01%
2022/11/15	24	54.17	45	54.42	54.30	-21	38,967	-0.05%
2022/11/14	9	54.16	69	54.33	54.30	-60	39,829	-0.15%
2022/11/11	58	53.05	6	53.07	52.40	52	40,889	0.13%
2022/11/10	5.2	53.28	7	53.01	52.70	-1.8	41,712	0.00%
2022/11/09	25	52.97	45	53.19	53.40	-20	42,307	-0.05%
2022/11/08	38	52.18	24	51.98	51.80	14	43,100	0.03%
2022/11/07	40	53.22	20	53.05	52.50	20	43,801	0.05%
2022/11/04	59	53.10	66	53.59	53.50	-7	44,700	-0.02%
2022/11/03	30	50.98	65	51.37	52.70	-35	44,986	-0.08%
2022/11/02	34	50.44	21	50.68	50.50	13	45,218	0.03%
2022/11/01	7	50.46	12	50.64	50.90	-5	46,009	-0.01%
2022/10/31	25	49.24	60	50.00	50.50	-35	46,929	-0.07%
2022/10/28	38	48.39	11	48.75	48.30	27	48,686	0.06%
2022/10/27	32	48.73	64	49.71	50.30	-32	49,722	-0.06%
2022/10/26	50	48.67	20.1	48.72	48.40	29.9	50,392	0.06%
2022/10/25	20	49.17	22	49.49	49.05	-2	51,129	0.00%
2022/10/24	26	50.00	28.1	50.29	49.65	-2.1	52,478	0.00%
2022/10/21	19	50.04	20.1	50.63	49.25	-1.1	54,504	0.00%
2022/10/20	31	50.74	25	51.22	51.00	6	55,537	0.01%
2022/10/19	10.1	52.47	4	52.03	51.70	6.1	56,959	0.01%
2022/10/18	36	52.46	30	52.36	52.00	6	58,860	0.01%
2022/10/17	29	49.91	21	50.78	52.50	8	62,994	0.01%
2022/10/14	26	52.03	47.3	51.61	51.70	-21.3	65,525	-0.03%
2022/10/13	39	51.36	31	49.39	49.05	8	66,365	0.01%
2022/10/12	18	51.27	24.1	51.84	53.00	-6.1	66,666	-0.01%
2022/10/11	55.1	52.26	43	51.59	51.60	12.1	67,341	0.02%
2022/10/07	21.1	55.76	20	56.40	55.90	1.1	67,859	0.00%
2022/10/06	3	55.70	4.1	55.80	56.50	-1.1	69,128	0.00%
2022/10/05	45	56.00	14.1	56.45	55.00	31	70,843	0.04%
2022/10/04	13	56.03	150.1	55.82	55.90	-137.1	71,871	-0.19%	大賣/鉅額交易
2022/10/03	165	54.45	38	54.20	54.30	127	72,857	0.17%	大買/鉅額交易
2022/09/30	50	51.58	47.4	52.41	54.80	2.6	75,063	0.00%
2022/09/29	22	53.52	22	53.39	53.30	0	77,665	0.00%
2022/09/28	23	54.12	33	52.41	52.00	-10	81,115	-0.01%
2022/09/27	19.1	55.67	14	55.91	56.60	5.1	82,606	0.01%
2022/09/26	40.2	58.97	69	58.26	56.00	-28.9	83,725	-0.03%
2022/09/23	63.1	61.37	53	61.79	60.80	10.1	84,788	0.01%
2022/09/22	79.4	63.79	41.2	64.19	62.70	38.3	85,208	0.04%
2022/09/21	18	63.68	62.5	63.88	64.50	-44.5	85,680	-0.05%
2022/09/20	11	62.73	11.1	62.75	62.80	-0.1	87,623	0.00%
2022/09/19	31	62.35	23.1	61.76	61.30	7.9	87,693	0.01%
2022/09/16	16.6	61.49	18	61.44	61.20	-1.4	87,845	0.00%
2022/09/15	41	62.33	19	62.07	61.30	22	88,657	0.02%
2022/09/14	23	61.03	20	62.18	62.60	3	89,958	0.00%
2022/09/13	25	63.20	26.1	63.36	62.20	-1.1	89,566	0.00%
2022/09/12	41	63.72	36.5	63.72	63.30	4.5	89,038	0.01%
2022/09/08	25.3	60.96	20.1	60.85	60.80	5.2	88,042	0.01%
2022/09/07	23	60.30	41	60.27	60.40	-18	87,776	-0.02%
2022/09/06	42.2	62.20	40	60.84	60.10	2.2	87,085	0.00%
2022/09/05	53.1	64.23	41.2	63.84	63.40	11.9	86,076	0.01%
2022/09/02	82.1	62.86	120	64.74	63.90	-38	84,883	-0.04%	大賣/
2022/09/01	51	61.01	19	60.45	60.20	32	82,647	0.04%
2022/08/31	73	60.92	84.6	62.05	62.30	-11.5	81,807	-0.01%
2022/08/30	35	59.47	9	59.54	59.10	26	80,656	0.03%
2022/08/29	26	58.84	20	58.77	58.70	6	80,251	0.01%
2022/08/26	43.4	62.23	50	62.22	61.60	-6.6	79,833	-0.01%
2022/08/25	11	60.93	10	60.68	61.00	1	78,831	0.00%
2022/08/24	47	59.34	40.7	59.58	59.50	6.3	78,464	0.01%
2022/08/23	37.1	60.81	26.1	60.36	60.20	11.1	77,650	0.01%
2022/08/22	50	62.44	6	61.85	61.00	44	77,073	0.06%
2022/08/19	61	64.41	69	64.75	63.90	-8	76,527	-0.01%
2022/08/18	37.1	65.21	37.2	64.73	64.20	-0.1	75,462	0.00%
2022/08/17	63.1	63.15	111.5	64.33	65.50	-48.4	74,055	-0.07%	大賣/
2022/08/16	37	63.73	37	63.65	62.50	0	72,978	0.00%
2022/08/15	81	62.13	63	62.82	64.50	18	72,200	0.02%
2022/08/12	36.1	64.23	32	63.71	63.20	4.1	71,105	0.01%
2022/08/11	21	63.50	91	63.67	63.80	-70	70,103	-0.10%
2022/08/10	76	60.72	81	61.23	62.00	-5	69,002	-0.01%
2022/08/09	61	59.68	57	59.73	59.70	4	68,156	0.01%
2022/08/08	110	59.06	126	60.10	60.40	-16	67,502	-0.02%	大買/大賣/
2022/08/05	60	59.81	142	59.79	62.00	-82	66,539	-0.12%	大賣/
2022/08/04	171	60.29	70	58.97	58.30	101	65,593	0.15%	大買/鉅額交易
2022/08/03	49	65.15	73	64.22	63.30	-24	63,697	-0.04%
2022/08/02	71.2	64.71	20	64.36	64.30	51.2	62,596	0.08%
2022/08/01	67	65.80	25	65.97	65.80	42	61,911	0.07%
2022/07/29	119	65.88	55	65.63	65.10	64	61,030	0.10%	大買/
2022/07/28	124	67.05	104	66.50	65.40	20	59,645	0.03%	大買/大賣/
2022/07/27	66	63.62	102	64.31	64.70	-36	57,530	-0.06%	大賣/
2022/07/26	44	65.68	68	65.48	64.20	-24	56,412	-0.04%
2022/07/25	121	65.90	112.4	66.15	66.60	8.7	55,233	0.02%	大買/大賣/
2022/07/22	307	67.26	588	68.18	64.70	-281	53,167	-0.53%	大買/大賣/鉅額交易
2022/07/21	765.1	64.65	502.1	64.63	65.60	262.9	48,899	0.54%	大買/大賣/鉅額交易
2022/07/20	50	59.81	121.2	59.87	59.70	-71.2	46,099	-0.15%	大賣/
2022/07/19	78	58.37	66	58.21	58.10	12	44,897	0.03%
2022/07/18	57	60.23	108	59.85	59.10	-51	44,100	-0.12%	大賣/
2022/07/15	42	60.09	20	59.80	58.90	22	42,995	0.05%
2022/07/14	86	59.62	89.3	59.85	60.70	-3.3	42,083	-0.01%
2022/07/13	91	60.36	66.1	60.22	58.40	24.9	40,525	0.06%
2022/07/12	113.3	59.10	208	59.41	57.60	-94.7	38,521	-0.25%	大買/大賣/
2022/07/11	182	60.80	87	60.32	60.90	95	36,860	0.26%	大買/
2022/07/08	162	60.82	144	61.02	60.50	18	35,597	0.05%	大買/大賣/
2022/07/07	140	59.86	108.1	60.32	61.70	32	33,181	0.10%	大買/大賣/
2022/07/06	170	60.17	116	58.86	56.90	54	30,092	0.18%	大買/大賣/
2022/07/05	119.2	58.94	178.4	59.12	60.70	-59.2	26,355	-0.22%	大買/大賣/
2022/07/04	60.1	52.06	67.4	51.98	55.20	-7.3	24,146	-0.03%
2022/07/01	130	50.71	119.7	50.29	50.20	10.3	22,541	0.05%	大買/大賣/
2022/06/30	111.2	49.70	129.4	49.88	48.90	-18.1	20,532	-0.09%	大買/大賣/
2022/06/29	146.1	54.38	49	54.88	52.00	97.1	19,418	0.50%	大買/
2022/06/28	105	58.43	147.4	58.61	57.70	-42.4	17,930	-0.24%	大買/大賣/
2022/06/27	42	57.05	3.1	57.34	57.80	38.9	15,291	0.25%
2022/06/24	96	50.91	3	51.67	52.60	93	14,754	0.63%
2022/06/23	35.5	48.84	22	48.38	47.90	13.5	14,113	0.10%
2022/06/22	64.1	47.84	71.3	48.67	49.70	-7.2	13,272	-0.05%
2022/06/21	34.1	44.11	7	45.56	46.30	27.1	11,791	0.23%
2022/06/20	8.5	43.03	5	42.46	42.10	3.5	11,763	0.03%
2022/06/17	5.1	44.26	8.4	44.49	44.00	-3.3	11,742	-0.03%
2022/06/16	7.1	46.10	6	47.27	45.05	1.1	11,870	0.01%
2022/06/15	6.3	46.01	21	45.73	45.75	-14.7	11,921	-0.12%
2022/06/14	2.5	45.16	2	46.45	46.45	0.5	12,146	0.00%
2022/06/13	2.7	45.78	0	0.00	45.60	2.7	12,401	0.02%
2022/06/10	1	47.55	0	0.00	47.40	1	12,611	0.01%
2022/06/09	4.2	48.39	0	0.00	48.20	4.2	12,786	0.03%
2022/06/08	2.3	48.92	0	0.00	48.05	2.3	13,083	0.02%
2022/06/07	2	48.84	3	48.55	48.15	-1	13,501	-0.01%
2022/06/06	2	49.45	7	49.72	49.00	-5	13,971	-0.04%
2022/06/02	3	50.50	3	50.47	49.25	0	14,489	0.00%
2022/06/01	8	50.19	1	49.90	49.55	7	14,792	0.05%
2022/05/31	12	48.21	7	48.99	50.00	5	15,290	0.03%
2022/05/30	0	48.09	6.1	48.08	48.15	-6	16,732	-0.04%
2022/05/27	7.1	47.64	5	47.63	47.05	2.1	17,646	0.01%
2022/05/26	1.1	46.31	8	46.38	45.90	-6.9	17,706	-0.04%
2022/05/25	0	45.95	0	0.00	46.00	0	18,054	0.00%
2022/05/24	1.4	46.17	10	46.90	45.95	-8.6	18,678	-0.05%
2022/05/23	0.2	47.48	7	47.49	47.30	-6.8	18,733	-0.04%
2022/05/20	4.2	47.17	2	47.23	47.00	2.2	19,058	0.01%
2022/05/19	26	46.22	33	46.33	46.70	-7	19,154	-0.04%
2022/05/18	4	46.69	0	0.00	47.20	4	19,316	0.02%
2022/05/17	10	47.11	2	46.88	47.20	8	19,454	0.04%
2022/05/16	2.2	45.51	4	46.19	45.70	-1.8	19,732	-0.01%
2022/05/13	3	46.00	4	45.59	45.90	-1	19,998	0.00%
2022/05/12	10.2	45.21	14	45.49	44.95	-3.8	20,310	-0.02%
2022/05/11	17.3	45.59	78	45.39	46.15	-60.7	20,437	-0.30%
2022/05/10	29.1	45.13	35	46.22	46.45	-5.9	20,644	-0.03%
2022/05/09	7.2	46.52	15	46.76	45.65	-7.8	21,260	-0.04%
2022/05/06	1	50.10	2	49.63	49.95	-1	21,534	0.00%
2022/05/05	2	50.75	5	50.43	51.00	-3	22,316	-0.01%
2022/05/04	22	48.45	24	49.29	49.30	-2	22,796	-0.01%
2022/05/03	6	47.86	2	48.38	48.45	4	23,723	0.02%
2022/04/29	10.3	49.80	9	49.45	47.60	1.3	24,171	0.01%
2022/04/28	4.2	48.84	1	48.80	48.60	3.2	24,509	0.01%
2022/04/27	0.3	48.10	5.1	47.79	48.60	-4.8	24,884	-0.02%
2022/04/26	4.1	49.53	4.1	49.45	49.80	0	25,059	0.00%
2022/04/25	2.1	48.81	9	49.04	48.75	-6.9	25,311	-0.03%
2022/04/22	4.2	51.59	4	51.13	51.10	0.2	25,912	0.00%
2022/04/21	6.3	52.55	1	52.40	53.00	5.3	26,781	0.02%
2022/04/20	18	53.46	18	53.16	53.10	0	27,371	0.00%
2022/04/19	4	53.35	1	53.30	53.20	3	28,103	0.01%
2022/04/18	16	54.30	16	53.20	53.20	0	29,264	0.00%
2022/04/15	1.3	54.73	7	54.27	54.20	-5.7	29,725	-0.02%
2022/04/14	2	56.60	2	56.85	56.10	0	30,518	0.00%
2022/04/13	9	56.56	6	56.97	56.60	3	31,079	0.01%
2022/04/12	2	54.35	4	55.13	54.00	-2	31,573	-0.01%
2022/04/11	23.1	56.11	11	54.35	54.00	12.1	32,647	0.04%
2022/04/08	31	56.34	22	56.70	56.70	9	33,380	0.03%
2022/04/07	30	56.46	9	58.19	55.70	21	33,765	0.06%
2022/04/06	21	59.10	26	58.80	58.80	-5	34,281	-0.01%
2022/04/01	31	58.85	29	59.44	60.00	2	35,009	0.01%
2022/03/31	1	59.40	2	60.05	59.20	-1	35,554	0.00%
2022/03/30	11	60.79	5	61.22	60.30	6	37,297	0.02%
2022/03/29	3	59.60	1	60.00	59.80	2	38,605	0.01%
2022/03/28	3	58.53	9	58.91	59.70	-6	40,366	-0.01%
2022/03/25	0	0.00	1.4	59.67	59.30	-1.4	41,209	0.00%
2022/03/24	23	60.01	19	61.58	61.80	4	42,122	0.01%
2022/03/23	6	60.20	5.3	60.13	59.70	0.7	42,768	0.00%
2022/03/22	9	58.81	17	58.84	59.30	-8	43,683	-0.02%
2022/03/21	23	59.35	13.1	60.01	58.50	10	44,434	0.02%
2022/03/18	2	58.55	2	58.20	58.50	0	44,939	0.00%
2022/03/17	4	58.10	16	58.41	58.60	-12	45,225	-0.03%
2022/03/16	13	55.92	13	56.59	56.20	0	45,677	0.00%
2022/03/15	26.1	55.91	24.2	56.37	55.60	1.9	46,642	0.00%
2022/03/14	3.2	57.81	12	57.98	57.70	-8.8	47,603	-0.02%
2022/03/11	25	57.29	19	57.66	57.80	6	49,421	0.01%
2022/03/10	25.1	58.37	30	57.92	58.10	-4.9	50,458	-0.01%
2022/03/09	42.3	57.46	35	56.63	56.10	7.3	52,280	0.01%
2022/03/08	47.1	58.07	47	58.69	56.80	0.1	53,122	0.00%
2022/03/07	73	60.38	41	61.20	60.10	32	53,870	0.06%
2022/03/04	67	64.59	41.2	64.46	64.30	25.8	54,730	0.05%
2022/03/03	109.1	68.04	89	67.82	65.40	20.1	55,378	0.04%	大買/
2022/03/02	28	62.71	55	63.15	66.90	-27	55,289	-0.05%
2022/03/01	38	59.99	26	59.70	60.90	12	56,108	0.02%
2022/02/25	13.3	58.57	29	58.74	57.90	-15.8	56,859	-0.03%
2022/02/24	36.3	59.33	25	59.23	57.70	11.3	58,297	0.02%
2022/02/23	1	62.30	4.4	62.13	62.10	-3.4	58,653	-0.01%
2022/02/22	15	61.75	4	62.53	61.50	11	61,135	0.02%
2022/02/21	7	64.49	3	64.77	64.40	4	62,116	0.01%
2022/02/18	3	65.23	4	65.65	65.80	-1	64,354	0.00%
2022/02/17	1	65.20	19	65.16	65.20	-18	66,364	-0.03%
2022/02/16	58	64.88	38.1	65.18	64.40	19.9	69,945	0.03%
2022/02/15	15.3	63.84	13	64.86	63.00	2.2	72,472	0.00%
2022/02/14	15	64.34	51	64.75	63.90	-36	72,684	-0.05%
2022/02/11	3.1	67.77	10	67.79	68.30	-6.9	72,541	-0.01%
2022/02/10	6	67.77	6	68.12	67.70	0	72,614	0.00%
2022/02/09	34	68.77	52	69.61	67.90	-18	72,466	-0.02%
2022/02/08	22	66.38	13	66.35	66.90	9	71,804	0.01%
2022/02/07	24.2	61.64	32.7	64.33	67.00	-8.5	71,431	-0.01%
2022/01/26	15.1	63.46	25	63.79	63.80	-9.9	70,997	-0.01%
2022/01/25	40	63.86	89.1	63.56	62.60	-49.1	70,780	-0.07%
2022/01/24	33	67.37	22	67.48	67.00	11	70,115	0.02%
2022/01/21	36.1	69.41	71	69.05	69.10	-34.9	69,798	-0.05%
2022/01/20	39	68.90	36	68.41	69.20	3	69,315	0.00%
2022/01/19	1.1	69.76	4	69.35	69.90	-2.9	69,702	0.00%
2022/01/18	6.2	70.59	3	70.57	70.50	3.2	70,003	0.00%
2022/01/17	20.3	71.20	17	71.17	70.60	3.3	72,127	0.00%
2022/01/14	42.2	67.63	73.2	68.06	69.00	-31.1	75,490	-0.04%
2022/01/13	18	71.40	34	71.29	71.00	-16	76,728	-0.02%
2022/01/12	46.2	72.27	76	72.35	72.00	-29.8	76,617	-0.04%
2022/01/11	75	75.31	34	74.94	72.30	41	76,497	0.05%
2022/01/10	40.2	79.08	45	78.58	79.60	-4.8	75,611	-0.01%
2022/01/07	88.2	79.21	42.1	78.89	78.00	46.1	75,101	0.06%
2022/01/06	63.2	80.83	39	81.72	82.00	24.2	74,186	0.03%
2022/01/05	32.2	82.54	21	83.59	81.60	11.2	73,565	0.02%
2022/01/04	63.2	86.89	36	87.27	84.60	27.1	72,904	0.04%
2022/01/03	30.1	86.33	59.8	86.32	86.00	-29.7	71,769	-0.04%
2021/12/30	12	84.48	12	84.69	84.80	0	70,921	0.00%
2021/12/29	16.1	83.90	27.3	84.52	85.80	-11.2	70,467	-0.02%
2021/12/28	31.1	84.14	8.1	84.43	83.00	23	69,792	0.03%
2021/12/27	35.5	86.61	5	86.36	85.60	30.5	69,030	0.04%
2021/12/24	71.1	87.48	87.6	87.32	86.40	-16.5	68,493	-0.02%
2021/12/23	78.1	86.40	97.1	86.50	87.10	-19	66,633	-0.03%
2021/12/22	83.2	85.86	114	86.06	83.80	-30.8	65,222	-0.05%	大賣/
2021/12/21	54	83.55	47	83.53	83.00	7	63,397	0.01%
2021/12/20	46.1	83.32	79	83.89	84.90	-32.9	62,609	-0.05%
2021/12/17	33.1	80.90	28	81.08	80.80	5.1	61,374	0.01%
2021/12/16	59	82.31	89.1	82.35	83.30	-30.1	60,439	-0.05%
2021/12/15	60	77.73	79	78.06	80.10	-19	59,346	-0.03%
2021/12/14	62.1	76.87	34.3	76.55	75.70	27.8	58,582	0.05%
2021/12/13	16.1	81.03	19	80.75	80.10	-2.9	57,890	-0.01%
2021/12/10	76	80.97	50	81.22	80.70	26	57,413	0.05%
2021/12/09	88	82.49	60.1	82.55	81.30	28	56,784	0.05%
2021/12/08	79.2	84.09	43	83.59	81.30	36.2	55,622	0.07%
2021/12/07	155.3	86.40	93	86.67	84.00	62.3	54,330	0.11%	大買/
2021/12/06	45.2	84.84	31.1	85.50	86.10	14.2	52,273	0.03%
2021/12/03	75	84.72	181.3	85.10	85.20	-106.3	50,932	-0.21%	大賣/鉅額交易
2021/12/02	102.2	82.13	73	81.69	80.20	29.1	48,676	0.06%	大買/
2021/12/01	151	81.60	213	79.72	83.40	-62	47,284	-0.13%	大買/大賣/
2021/11/30	244.1	80.35	227.3	80.88	77.50	16.8	45,911	0.04%	大買/大賣/
2021/11/29	51.3	74.92	51	75.45	78.00	0.3	44,541	0.00%
2021/11/26	157	79.95	222	79.97	77.80	-65	43,241	-0.15%	大買/大賣/
2021/11/25	113.6	82.86	113.1	82.67	81.00	0.5	41,666	0.00%	大買/大賣/
2021/11/24	57.1	79.58	32.1	79.67	79.40	25	39,840	0.06%
2021/11/23	153.6	80.22	534.2	80.98	78.40	-380.5	38,800	-0.98%	大買/大賣/鉅額交易
2021/11/22	366.1	87.16	113.2	88.25	86.70	252.9	36,977	0.68%	大買/大賣/鉅額交易
2021/11/19	608.5	90.52	933.1	89.23	87.60	-324.7	35,950	-0.90%	大買/大賣/鉅額交易
2021/11/18	608.3	86.15	539.2	86.57	86.10	69.1	33,342	0.21%	大買/大賣/
2021/11/17	477.1	87.39	108.2	85.40	87.50	368.9	31,980	1.15%	大買/大賣/鉅額交易
2021/11/16	181.1	87.06	166.1	86.22	82.10	15	29,613	0.05%	大買/大賣/
2021/11/15	225.2	93.96	698.2	95.87	90.90	-473	27,416	-1.73%	大買/大賣/鉅額交易
2021/11/12	657.2	90.02	129.6	88.76	90.90	527.6	23,622	2.23%	大買/大賣/鉅額交易
2021/11/11	35.1	89.43	71.1	89.48	82.70	-36	20,738	-0.17%
2021/11/10	1	89.00	8.3	84.78	89.60	-7.3	20,223	-0.04%
2021/11/09	6.1	80.97	6.1	83.70	81.50	0	19,998	0.00%
2021/11/08	0	0.00	13.1	75.55	77.00	-13.1	19,674	-0.07%
2021/11/05	7	68.00	13.1	69.59	70.00	-6.1	19,478	-0.03%
2021/11/04	21.2	69.75	6	69.87	67.00	15.2	19,373	0.08%
2021/11/03	7	67.88	65.5	67.16	71.20	-58.5	19,313	-0.30%
2021/11/02	26	73.24	8	67.96	68.20	18	18,997	0.09%
2021/11/01	7	71.10	10.2	71.85	72.10	-3.2	18,681	-0.02%
2021/10/29	2	62.20	19.1	63.46	65.60	-17.1	18,466	-0.09%
2021/10/28	56.1	59.52	14	59.42	59.70	42.1	18,452	0.23%
2021/10/27	34.2	60.50	29.1	59.66	60.00	5.1	18,184	0.03%
2021/10/26	22	54.84	22.8	55.96	58.30	-0.8	17,528	0.00%
2021/10/25	174.1	52.46	148	52.70	53.00	26.1	16,933	0.15%	大買/大賣/
2021/10/22	977	52.57	1,482.5	52.19	52.50	-505.5	14,480	-3.49%	大買/大賣/鉅額交易
2021/10/21	1,104	47.80	606.1	47.12	48.25	497.9	10,349	4.81%	大買/大賣/鉅額交易
2021/10/20	25	41.86	48	42.92	43.90	-23	8,083	-0.28%
2021/10/19	51.5	38.77	70	38.96	39.95	-18.5	7,487	-0.25%
2021/10/18	9	37.09	30.1	37.61	38.40	-21.1	6,797	-0.31%
2021/10/15	5	34.70	3	35.22	34.95	2	6,498	0.03%
2021/10/14	0.1	34.39	0	0.00	34.05	0.1	6,485	0.00%
2021/10/13	10.3	34.01	0	0.00	33.95	10.3	6,504	0.16%
2021/10/12	1.1	34.29	6	34.20	34.35	-4.9	6,507	-0.08%
2021/10/08	10	34.85	2	35.15	34.85	8	6,549	0.12%
2021/10/07	0.3	35.60	7	35.99	35.95	-6.7	6,559	-0.10%
2021/10/06	1	34.71	2	34.90	34.95	-1	6,606	-0.01%
2021/10/05	0.1	34.70	0	34.40	35.00	0	6,642	0.00%
2021/10/04	2.2	34.23	0	0.00	33.95	2.2	6,662	0.03%
2021/10/01	14.1	35.59	0	0.00	34.90	14.1	6,716	0.21%
2021/09/30	6	36.63	6	37.06	36.80	0	6,735	0.00%
2021/09/29	7.1	37.13	1	37.05	36.65	6.1	6,833	0.09%
2021/09/28	1	37.50	5	38.18	38.35	-4	6,804	-0.06%
2021/09/27	14	38.16	17	39.04	37.85	-3	6,787	-0.04%
2021/09/24	5	37.60	2	37.59	37.10	3	6,714	0.04%
2021/09/23	0	0.00	2	36.75	36.95	-2	6,777	-0.03%
2021/09/22	2	36.00	0	0.00	36.15	2	6,928	0.03%
2021/09/17	33	37.90	12	38.28	37.40	21	7,059	0.30%
2021/09/16	12	36.55	25	37.61	38.40	-13	6,981	-0.19%
2021/09/15	7.1	36.54	6	36.10	36.15	1.1	6,894	0.02%
2021/09/14	27	37.37	16.9	37.05	36.90	10.1	6,957	0.15%
2021/09/13	7	36.80	46	36.90	37.85	-39	6,938	-0.56%
2021/09/10	1	34.85	0	0.00	34.85	1	6,933	0.01%
2021/09/09	0	34.60	0	0.00	34.60	0	7,102	0.00%
2021/09/08	3	34.83	5	34.50	34.40	-2	7,245	-0.03%
2021/09/07	14.1	34.73	8	34.94	34.70	6.1	7,448	0.08%
2021/09/06	1.1	35.92	1	35.40	35.30	0.1	7,824	0.00%
2021/09/03	1.1	35.67	0	0.00	36.00	1.1	8,170	0.01%
2021/09/02	2.2	35.63	0	0.00	35.55	2.2	8,282	0.03%
2021/08/31	2.2	35.61	1	35.50	35.55	1.2	8,541	0.01%
2021/08/30	5.1	35.80	0	0.00	35.85	5.1	8,652	0.06%
2021/08/27	0.1	35.25	2	35.35	35.15	-2	8,678	-0.02%
2021/08/26	19	35.84	2	35.90	35.15	17	8,741	0.19%
2021/08/25	5	35.50	1	35.75	35.75	4	8,821	0.05%
2021/08/24	7.1	35.54	1	35.50	35.25	6.1	9,016	0.07%
2021/08/23	5.1	35.55	1	35.45	35.50	4.1	9,076	0.04%
2021/08/20	3.1	34.97	6	35.12	34.65	-2.9	9,169	-0.03%
2021/08/19	13	35.40	4	35.45	34.65	9	9,207	0.10%
2021/08/18	4	35.45	31	35.45	36.10	-27	9,247	-0.29%
2021/08/17	4	35.86	0	0.00	35.35	4	9,273	0.04%
2021/08/16	2.1	36.45	6	36.39	36.40	-3.9	9,332	-0.04%
2021/08/13	1.3	37.14	1	37.20	37.00	0.3	9,400	0.00%
2021/08/12	0.3	38.30	1	38.30	37.70	-0.8	9,542	-0.01%
2021/08/11	3.1	38.18	4	37.85	37.80	-0.9	9,679	-0.01%
2021/08/10	4	39.00	0.1	39.35	38.90	3.9	9,767	0.04%
2021/08/09	28.1	38.88	2.1	39.63	38.60	26	9,968	0.26%
2021/08/06	6	41.00	6	40.60	40.35	0	10,073	0.00%
2021/08/05	1	41.25	59	41.21	41.90	-58	10,230	-0.57%
2021/08/04	6	41.28	13	41.71	41.55	-7	10,568	-0.07%
2021/08/03	52.1	40.56	44.4	40.80	41.45	7.6	10,726	0.07%
2021/08/02	52	39.40	104	39.39	39.95	-52	10,541	-0.49%	大賣/
2021/07/30	50	38.70	12	38.95	39.25	38	10,549	0.36%
2021/07/29	14	37.78	110.2	37.64	37.90	-96.2	10,492	-0.92%	大賣/
2021/07/28	2.8	36.16	2	35.80	35.35	0.8	10,650	0.01%
2021/07/27	0	37.80	71.5	37.89	36.75	-71.5	11,139	-0.64%
2021/07/26	0	0.00	5	37.92	38.00	-5	11,536	-0.04%
2021/07/23	0	37.20	7.1	37.55	37.20	-7	11,968	-0.06%
2021/07/22	7	37.06	0	0.00	36.80	7	12,402	0.06%
2021/07/21	8.3	36.11	37	36.31	36.45	-28.7	12,772	-0.22%
2021/07/20	0	37.00	0.1	36.93	36.85	-0.1	13,624	0.00%
2021/07/19	1	37.25	0	37.50	37.50	1	14,204	0.01%
2021/07/16	0.7	37.80	53	38.00	37.60	-52.3	14,660	-0.36%
2021/07/15	0	0.00	50	37.25	38.05	-50	15,033	-0.33%
2021/07/14	3.1	36.83	0	0.00	36.60	3.1	15,345	0.02%
2021/07/13	6	37.04	1	38.25	37.40	5	16,141	0.03%
2021/07/12	4	38.13	0	38.20	37.80	4	16,954	0.02%
2021/07/09	0.3	38.20	2	37.80	37.80	-1.7	17,653	-0.01%
2021/07/08	12.2	37.95	2	37.70	37.95	10.2	17,835	0.06%
2021/07/07	7.3	38.48	12.2	38.50	38.15	-4.9	18,004	-0.03%
2021/07/06	19.1	38.47	0	0.00	38.30	19.1	18,135	0.11%
2021/07/05	1	39.35	3	39.60	39.75	-2	18,084	-0.01%
2021/07/02	0	38.60	5.5	39.04	38.85	-5.5	18,091	-0.03%
2021/07/01	9.1	38.76	1	38.40	38.45	8.1	18,302	0.04%
2021/06/30	10	39.39	10	39.55	39.30	0	18,294	0.00%
2021/06/29	29.3	39.90	109	40.24	39.20	-79.7	18,468	-0.43%	大賣/
2021/06/28	5.1	41.98	19	41.32	41.05	-13.9	18,540	-0.07%
2021/06/25	34.1	40.69	6	41.17	40.50	28.1	18,401	0.15%
2021/06/24	4.1	41.13	1	41.00	40.85	3.1	18,544	0.02%
2021/06/23	0	40.40	6.4	40.65	40.80	-6.4	18,455	-0.03%
2021/06/22	3.1	39.62	7	40.43	39.50	-4	18,352	-0.02%
2021/06/21	112	39.66	33	39.40	40.35	79	18,246	0.43%	大買/
2021/06/18	9	40.74	9	41.21	39.95	0	18,080	0.00%
2021/06/17	9.1	40.17	9	40.27	40.60	0.1	17,986	0.00%
2021/06/16	9	40.82	4	41.60	40.10	5	17,926	0.03%
2021/06/15	6.1	41.93	13.2	41.41	41.95	-7	17,718	-0.04%
2021/06/11	3.2	38.64	40.2	39.11	40.00	-37	17,336	-0.21%
2021/06/10	0	0.00	10	37.72	38.15	-10	17,007	-0.06%
2021/06/09	12	37.45	6	38.35	37.20	6	16,904	0.04%
2021/06/08	0	0.00	2	35.95	36.30	-2	16,667	-0.01%
2021/06/07	15.1	35.63	5	35.76	35.85	10.1	16,735	0.06%
2021/06/04	0.2	37.08	7	36.81	36.65	-6.8	16,664	-0.04%
2021/06/03	12.1	37.21	6	37.29	37.25	6.1	16,671	0.04%
2021/06/02	6.3	37.02	4	36.84	36.40	2.3	16,689	0.01%
2021/06/01	17.1	37.52	4	37.60	37.25	13.1	16,592	0.08%
2021/05/31	5.3	36.58	0	36.55	37.05	5.3	16,440	0.03%
2021/05/28	15.3	36.62	0.5	36.50	36.40	14.8	16,429	0.09%
2021/05/27	8.1	36.01	0	36.15	36.20	8.1	16,365	0.05%
2021/05/26	3	35.09	6.2	35.97	35.75	-3.2	16,338	-0.02%
2021/05/25	1.1	35.63	6.1	35.60	35.50	-4.9	16,250	-0.03%
2021/05/24	0.1	35.67	13	35.25	35.25	-13	16,189	-0.08%
2021/05/21	6.1	34.80	3.1	34.73	34.65	3	16,131	0.02%
2021/05/20	6.3	34.46	0.1	35.15	33.70	6.2	16,144	0.04%
2021/05/19	6	34.08	6	33.66	34.25	0	15,972	0.00%
2021/05/18	5	33.95	3.5	33.35	34.25	1.6	15,837	0.01%
2021/05/17	6.2	32.50	13	32.50	32.10	-6.8	15,722	-0.04%
2021/05/14	17.2	34.88	75	36.12	34.50	-57.8	15,490	-0.37%
2021/05/13	18.1	36.10	6	35.30	35.05	12.1	15,242	0.08%
2021/05/12	32.1	36.35	3.1	37.95	36.25	29	14,940	0.19%
2021/05/11	25.2	38.51	29	38.06	38.00	-3.8	14,462	-0.03%
2021/05/10	2.1	40.53	0.1	41.00	40.55	2	14,152	0.01%
2021/05/07	8.1	40.42	12	40.44	40.50	-4	14,117	-0.03%
2021/05/06	23.1	39.71	13.2	39.66	39.65	9.9	13,953	0.07%
2021/05/05	12.1	39.98	0	0.00	39.45	12.1	13,762	0.09%
2021/05/04	59.1	40.12	28	41.58	40.60	31.1	13,491	0.23%
2021/05/03	16.1	42.93	29	43.20	42.15	-12.9	12,947	-0.10%
2021/04/29	109.1	42.89	67	43.48	41.60	42.1	12,558	0.34%	大買/
2021/04/28	44.4	43.87	41.1	44.41	43.10	3.4	12,112	0.03%
2021/04/27	31.3	42.93	40	42.95	43.15	-8.7	11,739	-0.07%
2021/04/26	76.5	44.16	73	44.71	44.70	3.5	11,342	0.03%
2021/04/23	27.1	40.70	35	40.62	41.80	-8	10,462	-0.08%
2021/04/22	64.3	38.94	3	40.25	38.00	61.3	9,884	0.62%
2021/04/21	18.6	40.94	20	41.05	40.60	-1.5	9,433	-0.02%
2021/04/20	29.7	39.04	25	39.17	39.95	4.7	9,050	0.05%
2021/04/19	64.3	40.53	73	40.56	40.10	-8.7	8,710	-0.10%
2021/04/16	37.1	38.65	71.3	38.32	39.45	-34.2	7,903	-0.43%
2021/04/15	25	35.88	45.4	34.54	35.90	-20.4	7,040	-0.29%
2021/04/14	76	32.49	4	32.98	32.65	72	6,352	1.13%
2021/04/13	16.2	33.34	18	33.55	33.10	-1.8	6,203	-0.03%
2021/04/12	4.3	32.52	15.3	32.40	32.80	-11	5,987	-0.18%
2021/04/09	2.4	31.46	7	31.56	31.50	-4.6	5,789	-0.08%
2021/04/08	5	31.54	17	31.64	31.45	-12	5,763	-0.21%
2021/04/07	21.1	31.73	13	32.00	31.45	8.1	5,728	0.14%
2021/04/06	2.1	31.00	14	31.07	30.95	-11.9	5,545	-0.21%
2021/04/01	21.1	31.27	30	31.37	31.20	-8.9	5,507	-0.16%
2021/03/31	153.2	29.69	11.1	30.96	30.85	142.1	5,291	2.69%	大買/鉅額交易
2021/03/30	66.2	29.59	1	29.70	29.70	65.2	5,047	1.29%
2021/03/29	18.1	29.88	135	29.81	29.70	-117	5,032	-2.32%	大賣/鉅額交易
2021/03/26	0.3	29.00	2	28.80	28.85	-1.7	4,899	-0.03%
2021/03/25	1.1	28.96	0	0.00	28.90	1.1	4,959	0.02%
2021/03/24	0.2	29.09	8	29.27	29.05	-7.8	5,108	-0.15%
2021/03/23	9.1	29.01	109	28.92	29.00	-99.9	5,115	-1.95%	大賣/
2021/03/22	0.2	29.10	0	0.00	29.20	0.2	5,117	0.00%
2021/03/19	0.1	28.85	2	28.75	29.10	-1.9	5,107	-0.04%
2021/03/18	1.5	28.68	13	28.64	28.55	-11.5	5,078	-0.23%
2021/03/17	0.4	28.97	33	28.46	28.50	-32.6	5,164	-0.63%
2021/03/16	5.1	28.98	0	0.00	28.80	5.1	5,284	0.10%
2021/03/15	1.6	28.78	0	0.00	28.70	1.6	5,431	0.03%
2021/03/12	5	29.10	0	0.00	28.75	5	5,570	0.09%
2021/03/11	40	28.81	3.3	29.02	29.00	36.7	5,683	0.65%
2021/03/10	3.1	28.50	2	28.50	28.50	1.1	5,756	0.02%
2021/03/09	7.2	27.95	0	0.00	28.05	7.2	5,996	0.12%
2021/03/08	102.2	28.10	1	27.95	28.10	101.2	6,033	1.68%	大買/鉅額交易
2021/03/05	107.1	28.59	5.1	28.65	28.55	102.1	6,024	1.69%	大買/鉅額交易
2021/03/04	5	28.80	0	0.00	28.80	5	6,133	0.08%
2021/03/03	0	28.95	26	29.15	29.30	-26	6,148	-0.42%
2021/03/02	0.1	28.97	2	29.18	28.60	-1.9	6,130	-0.03%
2021/02/26	5.1	28.87	0	0.00	29.00	5.1	6,252	0.08%
2021/02/25	2	29.00	0	0.00	29.15	2	6,251	0.03%
2021/02/24	6	28.96	0	0.00	28.75	6	6,335	0.10%
2021/02/23	13	29.05	3	29.05	29.05	10	6,537	0.15%
2021/02/22	1.6	29.11	15	29.28	29.35	-13.4	6,546	-0.21%
2021/02/19	12.1	28.39	0	0.00	28.30	12.1	6,546	0.18%
2021/02/18	5.2	28.40	0	0.00	28.60	5.2	6,541	0.08%
2021/02/17	3.1	28.50	6	28.56	28.55	-2.9	6,536	-0.04%
2021/02/05	0.3	28.16	0	0.00	28.00	0.3	6,498	0.00%
2021/02/04	2.2	28.35	0	28.40	28.15	2.2	6,480	0.03%
2021/02/03	3.1	28.30	0	0.00	28.35	3.1	6,522	0.05%
2021/02/02	0.1	28.30	0	0.00	28.30	0.1	6,595	0.00%
2021/02/01	1	28.10	0	28.25	28.00	1	6,638	0.02%
2021/01/29	0	28.18	1	28.05	28.45	-1	6,598	-0.01%
2021/01/28	3.1	27.87	0	0.00	28.00	3.1	6,538	0.05%
2021/01/27	0.1	28.15	0	0.00	28.20	0.1	6,506	0.00%
2021/01/26	2	28.40	0	0.00	28.00	2	6,491	0.03%
2021/01/25	0.1	28.28	6	27.90	28.25	-5.9	6,474	-0.09%
2021/01/22	0.3	28.04	4	27.95	27.85	-3.7	6,458	-0.06%
2021/01/21	11.2	28.05	0	0.00	28.00	11.2	6,408	0.17%
2021/01/20	27.2	28.31	0	28.60	28.30	27.2	6,375	0.43%
2021/01/19	1.1	29.12	0	0.00	29.15	1.1	6,314	0.02%
2021/01/18	0.1	29.42	0.1	29.35	29.40	0	6,285	0.00%
2021/01/15	7	29.52	2	29.95	29.80	5	6,253	0.08%
2021/01/14	0	0.00	8.1	30.30	30.10	-8.1	6,205	-0.13%
2021/01/13	0.1	29.75	0.2	29.70	29.75	0	6,175	0.00%
2021/01/12	4.2	29.69	0	0.00	29.40	4.2	6,141	0.07%
2021/01/11	0.1	29.84	4.2	30.15	30.10	-4	6,098	-0.07%
2021/01/08	4.1	29.61	5	29.98	29.55	-0.9	6,060	-0.02%
2021/01/07	0.2	30.20	4	30.10	29.95	-3.8	5,996	-0.06%
2021/01/06	5.2	30.37	1.3	30.48	30.00	3.9	5,955	0.07%
2021/01/05	7.2	30.85	2	30.90	30.85	5.2	5,853	0.09%
2021/01/04	1	31.35	8	31.28	31.40	-7	5,805	-0.12%
2020/12/31	1	31.10	20	31.10	30.75	-19	5,767	-0.33%
2020/12/30	4.2	31.14	0	0.00	31.25	4.2	5,816	0.07%
2020/12/29	1.6	31.45	2.1	31.45	31.30	-0.5	5,781	-0.01%
2020/12/28	1.8	31.15	11.1	31.27	31.20	-9.4	5,705	-0.16%
2020/12/25	3.1	30.72	3.1	30.80	30.55	0.1	5,630	0.00%
2020/12/24	0	30.80	0.1	30.60	30.30	-0.1	5,600	0.00%
2020/12/23	2.2	30.32	1	30.05	30.30	1.2	5,603	0.02%
2020/12/22	0.1	31.00	0	0.00	30.05	0.1	5,630	0.00%
2020/12/21	4.1	30.78	0	0.00	30.70	4.1	5,620	0.07%
2020/12/18	1.1	32.20	6	32.00	31.35	-4.9	5,590	-0.09%
2020/12/17	2	31.35	2.1	31.10	31.20	0	5,477	0.00%
2020/12/16	0	31.10	1	31.25	31.25	-1	5,463	-0.02%
2020/12/15	4	30.65	1	30.75	30.55	3	5,455	0.05%
2020/12/14	0	31.30	3	31.38	31.45	-3	5,418	-0.05%
2020/12/11	2	30.85	6	31.25	30.90	-4	5,397	-0.07%
2020/12/10	7	31.91	7.1	32.36	31.60	-0.1	5,361	0.00%
2020/12/09	3	32.20	8.4	32.28	32.45	-5.4	5,222	-0.10%
2020/12/08	5.3	31.81	11	32.05	31.80	-5.7	5,085	-0.11%
2020/12/07	9	31.50	53	31.44	31.70	-44.1	5,005	-0.88%
2020/12/04	37	31.54	25	31.42	31.30	12	4,944	0.24%
2020/12/03	13	32.24	12	32.30	32.05	1	4,829	0.02%
2020/12/02	0	0.00	7	31.41	31.50	-7	4,736	-0.15%
2020/12/01	10	31.38	14	31.44	31.30	-4	4,723	-0.09%
2020/11/30	14.1	31.09	16	31.15	31.30	-1.9	4,715	-0.04%
2020/11/27	3	31.02	0	0.00	31.00	3	4,718	0.06%
2020/11/26	6	30.72	2	30.80	30.95	4	4,708	0.08%
2020/11/25	11	31.05	3	31.12	30.60	8	4,826	0.17%
2020/11/24	30	30.10	7	30.20	30.10	23	4,702	0.49%
2020/11/23	4	30.40	0	0.00	30.25	4	4,833	0.08%
2020/11/20	0.1	30.23	12	30.33	30.45	-11.9	4,811	-0.25%
2020/11/19	6	29.56	10	29.66	29.50	-4	4,603	-0.09%
2020/11/18	0	29.39	23	29.30	29.40	-23	4,566	-0.50%
2020/11/16	1	28.50	1	28.85	28.55	0	4,604	0.00%
2020/11/13	1	28.60	10	28.60	28.60	-9	4,612	-0.20%
2020/11/12	2.1	29.00	0	0.00	28.80	2.1	4,618	0.04%
2020/11/11	3.1	28.97	2.5	29.39	29.15	0.6	4,650	0.01%
2020/11/10	6	29.10	0	0.00	29.30	6	4,643	0.13%
2020/11/09	0.1	28.80	35	28.55	28.60	-34.9	4,601	-0.76%
2020/11/06	30	28.88	0	0.00	28.80	30	4,597	0.65%
2020/11/05	0	0.00	4	29.10	28.95	-4	4,625	-0.09%
2020/11/04	1	28.71	0	0.00	28.65	1	4,656	0.02%
2020/11/02	2.1	28.40	0	0.00	28.40	2.1	4,922	0.04%
2020/10/30	1	28.60	0	0.00	28.70	1	4,970	0.02%
2020/10/29	1.1	28.86	0	0.00	28.80	1.1	5,076	0.02%
2020/10/28	4	29.15	0	0.00	29.00	4	5,093	0.08%
2020/10/27	1	29.40	29.1	29.44	29.25	-28.1	5,119	-0.55%
2020/10/26	1.1	28.90	13	28.95	28.90	-12	5,106	-0.23%
2020/10/23	0.1	28.90	0	0.00	28.75	0.1	5,166	0.00%
2020/10/22	8.2	28.71	0	0.00	28.70	8.2	5,302	0.16%
2020/10/21	0	28.95	0	0.00	28.75	0	5,398	0.00%
2020/10/20	3	28.75	30	28.70	28.70	-27	5,507	-0.49%
2020/10/19	1.1	28.86	0	0.00	28.80	1.1	5,572	0.02%
2020/10/16	1.1	28.76	0	0.00	28.60	1.1	5,630	0.02%
2020/10/15	4.2	29.05	0	0.00	29.00	4.2	5,689	0.07%
2020/10/14	12.1	29.36	12	29.53	29.45	0.1	5,784	0.00%
2020/10/13	5	29.15	3	29.25	29.15	2	5,862	0.03%
2020/10/12	0	29.40	23	29.35	29.20	-23	5,949	-0.39%
2020/10/08	12.1	29.43	0	0.00	29.20	12.1	6,003	0.20%
2020/10/07	62	29.53	17.3	29.87	29.50	44.8	6,051	0.74%
2020/10/06	6	29.20	2	29.10	29.00	4	6,028	0.07%
2020/10/05	0.1	29.10	1	28.75	28.90	-0.9	6,176	-0.02%
2020/09/30	3	28.65	0	0.00	28.60	3	6,314	0.05%
2020/09/29	1	28.80	0	0.00	28.60	1	6,436	0.02%
2020/09/28	13.1	28.51	0	0.00	28.45	13.1	6,627	0.20%
2020/09/25	6.1	28.23	0.5	28.65	28.35	5.6	6,782	0.08%
2020/09/24	12	28.61	0	0.00	28.35	12	6,839	0.18%
2020/09/23	5.2	29.42	0.5	29.60	29.30	4.7	6,911	0.07%
2020/09/22	17.1	29.70	10	29.85	29.60	7.1	7,288	0.10%
2020/09/21	0.4	30.40	0.6	30.40	30.15	-0.2	7,600	0.00%
2020/09/18	0.1	30.30	0.1	30.30	30.10	0	7,613	0.00%
2020/09/17	1	30.45	1	30.50	30.25	0	7,653	0.00%
2020/09/16	1	30.61	0	0.00	30.50	1	7,675	0.01%
2020/09/15	10.1	30.70	6	31.03	30.70	4.1	7,687	0.05%
2020/09/14	1.2	30.47	0	0.00	30.45	1.2	7,913	0.02%
2020/09/11	0.1	30.45	10	30.55	30.25	-9.9	8,004	-0.12%
2020/09/10	54.2	30.99	50	30.60	30.55	4.2	8,207	0.05%
2020/09/09	3.2	30.42	4	30.93	31.00	-0.8	8,241	-0.01%
2020/09/08	1.1	30.60	0.4	30.65	30.45	0.7	8,310	0.01%
2020/09/07	11.2	31.34	14.1	31.67	31.00	-2.9	8,379	-0.03%
2020/09/04	0.3	30.80	7.1	30.37	30.60	-6.8	8,293	-0.08%
2020/09/03	3.4	30.63	3	30.72	30.55	0.4	8,287	0.00%
2020/09/02	16.1	31.10	26	30.90	30.80	-9.9	8,260	-0.12%
2020/09/01	0.1	30.50	52	30.31	30.45	-51.9	8,207	-0.63%
2020/08/31	2	30.60	20	30.57	30.10	-18	8,182	-0.22%
2020/08/28	1	29.90	0	0.00	30.00	1	8,058	0.01%
2020/08/27	3.4	30.06	1	30.50	29.80	2.4	8,063	0.03%
2020/08/26	1.3	29.25	4	29.89	30.05	-2.7	7,941	-0.03%
2020/08/25	0.2	29.20	12	29.32	28.95	-11.8	7,929	-0.15%
2020/08/24	51	29.21	0.1	29.00	28.90	50.9	7,983	0.64%
2020/08/21	2.4	28.68	0	0.00	28.80	2.4	8,070	0.03%
2020/08/20	18.2	27.79	3	28.02	28.10	15.2	8,171	0.19%
2020/08/19	2.1	29.42	0.3	29.70	29.40	1.9	8,176	0.02%
2020/08/18	7	29.74	1	30.15	29.75	6	8,281	0.07%
2020/08/17	1.6	30.17	16.1	30.18	30.20	-14.5	8,289	-0.18%
2020/08/14	20	29.85	3.1	30.04	30.00	16.9	8,261	0.20%
2020/08/13	4.3	29.60	2	29.80	29.45	2.3	8,271	0.03%
2020/08/12	5.4	29.80	1	29.85	29.75	4.4	8,262	0.05%
2020/08/11	12	30.15	3	30.45	30.15	9	8,251	0.11%
2020/08/10	1.4	30.62	6.4	30.63	30.45	-5	8,272	-0.06%
2020/08/07	8	30.16	0.5	30.50	30.10	7.5	8,296	0.09%
2020/08/06	3	31.12	22.6	31.14	31.05	-19.6	8,239	-0.24%
2020/08/05	2.1	30.30	1	30.30	30.25	1.2	8,120	0.01%
2020/08/04	1	30.45	6	30.83	30.35	-5	8,116	-0.06%
2020/08/03	20	29.90	0	0.00	29.85	20	8,021	0.25%
2020/07/31	0.3	30.00	0	0.00	29.90	0.3	8,109	0.00%
2020/07/30	2	29.90	4.2	29.99	29.90	-2.2	8,131	-0.03%
2020/07/29	6.3	29.41	2	29.50	29.50	4.3	8,105	0.05%
2020/07/28	12.1	29.52	3	29.82	28.95	9.1	8,104	0.11%
2020/07/27	18	30.38	2	30.28	30.05	16	8,020	0.20%
2020/07/24	4.2	30.99	19	31.16	30.75	-14.8	7,968	-0.19%
2020/07/23	5	31.00	75	31.07	30.90	-70	7,898	-0.89%
2020/07/22	10.1	31.30	4	31.45	31.25	6.1	7,899	0.08%
2020/07/21	74.2	31.37	0	0.00	31.20	74.2	7,864	0.94%
2020/07/20	0	0.00	9	31.62	31.50	-9	7,808	-0.12%
2020/07/17	7.2	30.85	1	31.05	31.00	6.2	7,761	0.08%
2020/07/16	2	31.30	7	31.49	31.15	-5	7,761	-0.06%
2020/07/15	5.2	31.06	31	31.33	30.70	-25.8	7,708	-0.33%
2020/07/14	3.4	31.04	86	31.23	31.00	-82.6	7,806	-1.06%
2020/07/13	5	31.72	0	0.00	31.80	5	7,782	0.06%
2020/07/10	29.7	31.91	3	31.70	31.30	26.7	7,843	0.34%
2020/07/09	4.2	33.11	5	33.65	32.90	-0.8	7,741	-0.01%
2020/07/08	0	33.50	12	33.63	33.45	-12	7,696	-0.16%
2020/07/07	6	33.85	6	33.73	32.95	0	7,652	0.00%
2020/07/06	2	33.44	29	33.23	33.10	-27	7,565	-0.36%
2020/07/03	3.3	32.56	10.1	32.65	32.40	-6.7	7,551	-0.09%
2020/07/02	1.1	32.61	11	32.45	32.50	-9.9	7,536	-0.13%
2020/07/01	52.6	32.84	25	32.99	32.35	27.6	7,466	0.37%
2020/06/30	17	32.41	43	32.63	33.15	-26	7,086	-0.37%
2020/06/29	0	30.45	5	30.21	30.15	-5	6,816	-0.07%
2020/06/24	10	30.65	14	30.73	30.50	-4	6,829	-0.06%
2020/06/23	2.2	30.65	2	30.70	30.60	0.2	6,858	0.00%
2020/06/22	6.5	30.67	9	30.57	30.50	-2.5	6,869	-0.04%
2020/06/19	17	30.97	2	30.95	30.30	15	6,947	0.22%
2020/06/18	8.6	30.78	1	30.90	30.80	7.6	6,746	0.11%
2020/06/17	113.2	30.93	13	31.14	30.75	100.2	6,739	1.49%	大買/
2020/06/16	54.1	30.02	0	0.00	30.00	54.1	6,809	0.79%
2020/06/15	12.1	30.23	11	30.08	29.70	1.1	7,172	0.02%
2020/06/12	9	28.86	10	28.75	29.15	-1	7,177	-0.01%
2020/06/11	6.1	30.26	4	30.50	29.85	2.1	7,204	0.03%
2020/06/10	1.2	30.03	1	29.85	30.05	0.2	7,285	0.00%
2020/06/09	2.6	30.25	0	0.00	30.15	2.6	7,462	0.04%
2020/06/08	11.1	30.68	1	30.70	30.45	10.1	7,598	0.13%
2020/06/05	10	30.21	1	30.30	30.15	9	7,587	0.12%
2020/06/04	13	30.28	3	30.43	30.20	10	7,633	0.13%
2020/06/03	10	30.17	2	30.13	30.15	8	7,707	0.10%
2020/06/02	5.2	30.00	5	30.02	30.00	0.2	7,759	0.00%
2020/06/01	10.3	30.19	7	30.46	30.55	3.3	7,836	0.04%
2020/05/29	17	29.92	1	30.35	30.50	16	7,867	0.20%
2020/05/28	17.2	30.25	1	29.50	29.60	16.2	8,077	0.20%
2020/05/27	2	30.60	13	30.80	30.70	-11	8,086	-0.14%
2020/05/26	9.1	30.03	187	30.21	30.00	-177.9	8,123	-2.19%	大賣/鉅額交易
2020/05/25	2	29.30	14	29.20	29.50	-12	8,136	-0.15%
2020/05/22	5.2	28.36	18	28.61	28.10	-12.8	8,028	-0.16%
2020/05/21	16	28.90	2	29.00	28.80	14	8,024	0.17%
2020/05/20	0	28.85	2	29.10	28.70	-2	8,128	-0.02%
2020/05/19	22.1	28.25	1	28.35	28.65	21.1	8,101	0.26%
2020/05/18	6.4	28.00	2	28.15	27.95	4.4	8,078	0.06%
2020/05/15	1.2	28.45	4	28.56	28.30	-2.8	8,076	-0.03%
2020/05/14	7.1	28.44	0	0.00	28.20	7.1	8,040	0.09%
2020/05/13	17	29.24	19	29.39	29.15	-2	7,992	-0.02%
2020/05/12	0.2	29.10	3	28.97	29.10	-2.8	7,979	-0.03%
2020/05/11	12.2	29.05	3	28.70	28.90	9.2	7,968	0.11%
2020/05/08	6.2	28.95	1	29.25	28.90	5.2	7,937	0.06%
2020/05/07	22.3	28.74	2	28.93	29.10	20.3	7,925	0.26%
2020/05/06	0.7	29.80	10	29.91	29.70	-9.3	7,842	-0.12%
2020/05/05	2	29.38	2	29.85	29.40	0	7,803	0.00%
2020/05/04	5	29.33	1	29.30	29.25	4	7,814	0.05%
2020/04/30	9	30.00	23	30.14	30.00	-14	7,805	-0.18%
2020/04/29	0.1	30.10	1	30.10	29.85	-0.9	7,858	-0.01%
2020/04/28	3.2	30.19	1	30.35	29.95	2.2	7,869	0.03%
2020/04/27	12.1	30.08	18	29.76	30.00	-5.9	7,955	-0.07%
2020/04/24	1.1	28.95	2	29.25	29.15	-0.9	7,894	-0.01%
2020/04/23	12.1	28.90	0	0.00	28.80	12.1	7,896	0.15%
2020/04/22	2.2	28.71	2	28.90	28.60	0.2	7,870	0.00%
2020/04/21	9.3	29.13	0	0.00	28.80	9.3	7,852	0.12%
2020/04/17	2	30.18	4	30.58	30.05	-2	7,769	-0.03%
2020/04/16	2	30.80	5	31.10	31.20	-3	7,613	-0.04%
2020/04/15	21.2	31.51	20	31.85	31.20	1.2	7,598	0.02%
2020/04/14	1.1	30.52	1	30.70	30.60	0.1	7,525	0.00%
2020/04/13	2.2	30.60	13	30.78	30.60	-10.8	7,578	-0.14%
2020/04/10	11.1	29.80	14	30.04	30.40	-2.9	7,528	-0.04%
2020/04/09	11.1	29.96	12	29.90	29.70	-0.9	7,544	-0.01%
2020/04/08	3.4	29.49	14.3	29.90	30.35	-10.9	7,478	-0.15%
2020/04/07	31	29.12	4	29.15	29.25	27	7,348	0.37%
2020/04/06	5	29.15	0	0.00	29.35	5	7,284	0.07%
2020/03/31	6	28.97	4	29.00	28.40	2	7,422	0.03%
2020/03/30	0.2	28.30	9	27.88	28.30	-8.9	7,425	-0.12%
2020/03/27	8.1	28.40	58	29.20	27.95	-49.9	7,509	-0.66%
2020/03/26	21.2	28.76	7	29.06	28.85	14.2	7,909	0.18%
2020/03/25	18.2	28.98	17	29.14	28.90	1.2	8,151	0.01%
2020/03/24	0	0.00	10	28.49	28.40	-10	8,194	-0.12%
2020/03/23	13	27.65	2	28.20	27.70	11	8,536	0.13%
2020/03/20	14.1	29.94	32	30.13	29.45	-17.9	8,940	-0.20%
2020/03/19	28	26.89	60	27.55	28.40	-32	9,253	-0.35%
2020/03/18	8.1	27.43	12	27.89	26.95	-4	8,872	-0.04%
2020/03/17	8	26.52	10	27.18	26.95	-2	9,000	-0.02%
2020/03/16	10.1	29.02	13	29.13	27.00	-2.9	8,874	-0.03%
2020/03/13	285.2	29.00	3	28.90	29.75	282.2	8,709	3.24%	大買/鉅額交易
2020/03/12	30	32.96	6	33.45	32.10	24	8,506	0.28%
2020/03/11	10.1	34.47	0	0.00	34.85	10.1	8,348	0.12%
2020/03/10	17.2	35.03	20	35.39	35.80	-2.8	8,328	-0.03%
2020/03/09	24	36.34	5	36.38	35.60	19	8,248	0.23%
2020/03/06	7.2	37.34	63	37.29	37.55	-55.8	8,123	-0.69%
2020/03/05	7.1	38.02	6	38.00	36.90	1.1	8,060	0.01%
2020/03/04	1.1	37.28	6	37.18	37.65	-4.9	7,951	-0.06%
2020/03/03	2	37.80	211	37.63	37.45	-209	7,867	-2.66%	大賣/鉅額交易
2020/03/02	0.2	36.20	12	35.95	36.40	-11.8	7,673	-0.15%
2020/02/27	9.2	35.36	1	35.90	35.00	8.2	7,547	0.11%
2020/02/26	0.1	36.35	18	36.42	36.50	-17.9	7,373	-0.24%
2020/02/25	0.2	34.70	0	0.00	34.90	0.2	7,202	0.00%
2020/02/24	0.1	35.05	6	35.10	34.90	-6	7,183	-0.08%
2020/02/21	3	36.03	4	35.63	35.45	-1	7,171	-0.01%
2020/02/20	8	34.85	47	35.09	35.30	-39	7,060	-0.55%
2020/02/19	12.1	34.76	0	0.00	34.70	12.1	7,049	0.17%
2020/02/18	0	0.00	7	34.69	34.75	-7	7,057	-0.10%
2020/02/17	1	34.50	4	34.29	34.60	-3	7,086	-0.04%
2020/02/14	0.1	34.45	14	34.53	34.40	-13.9	7,082	-0.20%
2020/02/13	6	34.50	8	34.56	34.15	-2	7,087	-0.03%
2020/02/12	0	34.30	2	34.25	34.15	-2	7,121	-0.03%
2020/02/11	0.1	34.10	18	33.82	34.00	-17.9	7,123	-0.25%
2020/02/10	5.1	33.12	11	32.62	33.05	-6	7,237	-0.08%
2020/02/07	17.1	33.49	1	33.90	33.35	16.1	7,243	0.22%
2020/02/06	0	0.00	15	34.06	34.20	-15	7,237	-0.21%
2020/02/05	1	33.70	4	33.79	33.60	-3	7,244	-0.04%
2020/02/04	9	33.35	11	33.30	33.50	-2	7,220	-0.03%
2020/02/03	2	32.15	0	0.00	33.00	2	7,249	0.03%
2020/01/31	1	34.40	8	34.94	34.25	-7	7,189	-0.10%
2020/01/30	7	34.29	2	34.85	34.20	5	7,193	0.07%
2020/01/20	4.1	37.55	0	0.00	37.55	4.1	7,143	0.06%
2020/01/17	1.3	37.72	4	37.94	37.80	-2.7	7,229	-0.04%
2020/01/16	0.1	37.70	0	0.00	37.70	0.1	7,309	0.00%
2020/01/15	2.1	37.82	11	37.82	37.35	-8.9	7,445	-0.12%
2020/01/14	1	37.30	16	37.66	37.80	-15	7,433	-0.20%
2020/01/13	2	37.50	6	37.33	37.50	-4	7,430	-0.05%
2020/01/10	10.1	36.54	0	0.00	36.65	10.1	7,450	0.14%
2020/01/09	1.1	36.64	1	36.75	36.95	0.1	7,461	0.00%
2020/01/08	49	36.46	2	36.28	36.15	47	7,466	0.63%
2020/01/07	22	37.31	2	37.18	37.00	20	7,476	0.27%
2020/01/06	3	38.30	1	38.25	38.20	2	7,443	0.03%
2020/01/03	1	38.00	7	37.85	38.15	-6	7,509	-0.08%
2019/12/31	1	38.45	0	0.00	38.45	1	7,597	0.01%
2019/12/30	3	38.40	5	38.50	38.35	-2	7,685	-0.03%
2019/12/27	19	38.81	9	38.91	38.50	10	7,650	0.13%
2019/12/26	29	38.39	29	38.52	38.40	0	7,510	0.00%
2019/12/25	11	39.23	1	39.10	38.90	10	7,446	0.13%
2019/12/24	8	39.09	7	38.96	38.75	1	7,452	0.01%
2019/12/23	24	39.55	17.1	40.13	39.20	6.9	7,343	0.09%
2019/12/20	5	39.19	28	39.12	39.00	-23	6,899	-0.33%
2019/12/19	20	38.22	37	38.49	38.50	-17	6,622	-0.26%
2019/12/18	51	38.79	40	39.00	38.10	11	6,490	0.17%
2019/12/17	72.1	38.20	59	38.58	38.00	13.1	6,134	0.21%
2019/12/16	78.1	37.43	116	38.01	39.10	-37.9	5,802	-0.65%	大賣/
2019/12/13	37	35.88	4	35.65	35.55	33	5,577	0.59%
2019/12/12	17	36.57	23	36.82	36.40	-6	5,540	-0.11%
2019/12/11	0	0.00	1	35.85	35.70	-1	5,287	-0.02%
2019/12/10	1	35.45	25.3	35.45	35.45	-24.3	5,328	-0.46%
2019/12/09	11	35.10	0	0.00	35.10	11	5,418	0.20%
2019/12/06	0	0.00	2	36.00	35.50	-2	5,434	-0.04%
2019/12/05	0	0.00	6	35.73	35.85	-6	5,489	-0.11%
2019/12/04	0	0.00	18	35.13	35.15	-18	5,506	-0.33%
2019/12/02	2	35.05	3	35.32	35.40	-1	5,569	-0.02%
2019/11/29	3	35.13	0	0.00	35.05	3	5,542	0.05%
2019/11/28	4	35.45	0	0.00	35.35	4	5,538	0.07%
2019/11/27	3	35.98	13	35.96	35.90	-10	5,556	-0.18%
2019/11/26	0	0.00	2	35.25	35.20	-2	5,461	-0.04%
2019/11/25	2	35.05	0	0.00	35.00	2	5,473	0.04%
2019/11/22	16	35.00	1	35.10	34.85	15	5,519	0.27%
2019/11/20	6	34.72	2	34.73	34.75	4	5,526	0.07%
2019/11/19	11	35.08	0	0.00	35.10	11	5,512	0.20%
2019/11/18	2	35.30	8	35.27	35.50	-6	5,514	-0.11%
2019/11/15	0	0.00	20	34.94	34.85	-20	5,509	-0.36%
2019/11/14	2	34.05	2	34.20	34.35	0	5,518	0.00%
2019/11/13	2	35.10	0	0.00	34.95	2	5,520	0.04%
2019/11/12	4	34.86	3	34.80	35.05	1	5,576	0.02%
2019/11/11	4	34.98	2	34.90	34.65	2	5,626	0.04%
2019/11/08	8	35.79	0	0.00	35.75	8	5,640	0.14%
2019/11/07	58	35.75	31	35.87	36.10	27	5,692	0.47%
2019/11/05	1	37.50	1	37.80	37.50	0	5,984	0.00%
2019/11/04	0	0.00	3	37.35	37.30	-3	6,019	-0.05%
2019/10/31	13	37.20	14	37.09	36.80	-1	6,132	-0.02%
2019/10/30	1	37.55	0	0.00	37.50	1	6,142	0.02%
2019/10/29	1	37.90	21	37.90	37.50	-20	6,135	-0.33%
2019/10/28	3	38.07	0	0.00	37.90	3	6,209	0.05%
2019/10/25	12	38.85	7	39.10	38.75	5	6,201	0.08%
2019/10/24	35	39.00	37	38.87	39.25	-2	6,162	-0.03%
2019/10/23	7	38.75	22	38.95	38.50	-15	6,182	-0.24%
2019/10/22	14	38.20	5	38.23	38.00	9	6,083	0.15%
2019/10/18	2	38.10	10	38.23	37.90	-8	6,115	-0.13%
2019/10/17	0	0.00	1.1	38.10	38.10	-1.1	6,146	-0.02%
2019/10/16	2	37.60	2	37.65	37.50	0	6,336	0.00%
2019/10/15	19	38.56	25	38.12	37.95	-6	6,533	-0.09%
2019/10/14	11	38.14	11	38.27	38.25	0	6,572	0.00%
2019/10/09	20	38.10	13.2	37.94	37.70	6.8	6,532	0.10%
2019/10/08	1	37.75	6	38.14	38.25	-5	6,479	-0.08%
2019/10/07	25	37.88	20	37.41	37.50	5	6,469	0.08%
2019/10/04	14	37.31	3	37.40	36.85	11	6,431	0.17%
2019/10/03	1	36.30	2	36.45	36.45	-1	6,430	-0.02%
2019/10/02	0	0.00	1	36.05	36.05	-1	6,775	-0.01%
2019/09/27	6	36.23	16	35.69	35.50	-10	6,765	-0.15%
2019/09/26	6	37.03	1	37.15	36.70	5	6,700	0.07%
2019/09/25	10	36.98	12	36.96	36.65	-2	6,722	-0.03%
2019/09/24	8	37.92	79	37.69	37.60	-71	6,712	-1.06%
2019/09/23	4.2	38.17	4	38.03	37.65	0.2	6,702	0.00%
2019/09/20	5	37.80	9	37.86	37.70	-4	6,702	-0.06%
2019/09/19	42	38.00	6	37.83	37.50	36	6,640	0.54%
2019/09/18	136	38.45	144	38.69	38.55	-8	6,601	-0.12%	大買/大賣/
2019/09/17	2	36.65	2	37.15	36.65	0	6,243	0.00%
2019/09/16	0	0.00	2	37.10	37.10	-2	6,305	-0.03%
2019/09/12	5	37.75	15	37.16	37.05	-10	6,354	-0.16%
2019/09/11	0	0.00	4	36.48	37.25	-4	6,393	-0.06%
2019/09/10	5	36.32	50	35.99	35.85	-45	6,314	-0.71%
2019/09/09	5	36.80	9	37.00	36.75	-4	6,308	-0.06%
2019/09/06	0	0.00	15	36.17	36.20	-15	6,293	-0.24%
2019/09/05	2	35.68	2	35.85	35.50	0	6,436	0.00%
2019/09/04	2	34.90	1	35.30	35.25	1	6,445	0.02%
2019/09/03	0	0.00	1	34.90	34.75	-1	6,550	-0.02%
2019/09/02	15	34.48	2	34.43	34.90	13	6,591	0.20%
2019/08/30	11	34.88	2	35.20	34.75	9	6,617	0.14%
2019/08/29	0	0.00	3	35.00	34.60	-3	6,662	-0.05%
2019/08/28	1	34.95	3	34.72	34.75	-2	6,702	-0.03%
2019/08/27	3	34.65	10	34.68	34.40	-7	6,781	-0.10%
2019/08/23	1.2	34.12	0	0.00	34.10	1.2	6,811	0.02%
2019/08/22	10	34.00	0	0.00	34.05	10	6,845	0.15%
2019/08/21	31	34.09	5	34.13	33.95	26	6,878	0.38%
2019/08/20	22	34.13	7	34.24	33.75	15	6,914	0.22%
2019/08/19	30	33.98	11	33.95	33.95	19	6,963	0.27%
2019/08/16	20	34.13	1	34.15	34.20	19	6,984	0.27%
2019/08/15	0	0.00	100	32.90	33.70	-100	7,001	-1.43%
2019/08/14	13	33.44	28	33.37	33.25	-15	7,095	-0.21%
2019/08/13	13	32.68	16	32.69	32.65	-3	7,071	-0.04%
2019/08/12	25	32.85	19	33.12	33.25	6	7,124	0.08%
2019/08/08	6	32.95	6	32.81	32.85	0	7,143	0.00%
2019/08/07	181	33.20	26	33.44	33.00	155	7,184	2.16%	大買/鉅額交易
2019/08/06	18	35.68	61	35.29	35.85	-43	7,017	-0.61%
2019/08/05	41	36.72	3	36.60	36.40	38	7,074	0.54%
2019/08/02	34	36.89	1	36.90	36.80	33	7,279	0.45%
2019/08/01	2	38.18	14	37.90	37.95	-12	7,349	-0.16%
2019/07/31	11	39.03	32	38.95	38.85	-21	7,567	-0.28%
2019/07/30	44	39.65	57	38.98	38.75	-13	7,993	-0.16%
2019/07/29	16	40.40	8	40.57	40.10	8	7,996	0.10%
2019/07/26	1	40.05	0	0.00	40.25	1	8,005	0.01%
2019/07/25	10	40.00	11	39.96	40.25	-1	8,165	-0.01%
2019/07/24	2	39.45	2	39.70	39.35	0	8,097	0.00%
2019/07/23	23	39.68	7	39.41	39.50	16	8,160	0.20%
2019/07/22	5	39.22	6	39.33	39.25	-1	8,204	-0.01%
2019/07/19	10	39.26	93	39.73	39.15	-83	8,258	-1.01%
2019/07/18	31	40.16	35	40.12	39.55	-4	8,268	-0.05%
2019/07/17	52	39.66	32	39.90	40.55	20	8,135	0.25%
2019/07/16	60	39.44	18	39.58	39.40	42	8,035	0.52%
2019/07/15	2	38.83	34	38.83	38.95	-32	8,111	-0.39%
2019/07/12	8	39.26	89	39.03	38.90	-81	8,342	-0.97%
2019/07/11	40	39.20	39	39.25	39.20	1	8,562	0.01%
2019/07/10	3	38.70	12	38.69	38.65	-9	8,614	-0.10%
2019/07/09	4	38.68	4	38.70	38.65	0	8,828	0.00%
2019/07/08	26	39.37	17	39.37	39.00	9	9,049	0.10%
2019/07/05	6	37.45	3	37.35	37.50	3	9,086	0.03%
2019/07/04	6	37.16	0	0.00	37.10	6	10,207	0.06%
2019/07/03	3	37.08	1	37.00	37.00	2	10,571	0.02%
2019/07/02	23	37.14	3	37.18	37.35	20	10,901	0.18%
2019/07/01	0	0.00	6	36.96	36.85	-6	11,031	-0.05%
2019/06/28	0	0.00	3	36.63	36.55	-3	11,361	-0.03%
2019/06/27	3	36.93	0	0.00	36.70	3	11,501	0.03%
2019/06/26	0	0.00	1	36.50	36.80	-1	11,707	-0.01%
2019/06/25	17	37.15	6	37.83	36.75	11	11,834	0.09%
2019/06/24	1	37.25	6	37.28	37.40	-5	11,963	-0.04%
2019/06/21	3	37.42	7	37.30	37.20	-4	12,065	-0.03%
2019/06/20	8	37.08	6	37.37	37.10	2	12,189	0.02%
2019/06/19	2	36.73	9	36.85	37.05	-7	12,635	-0.06%
2019/06/18	5	36.40	0	0.00	36.10	5	12,760	0.04%
2019/06/17	5	36.68	6	37.05	36.50	-1	13,098	-0.01%
2019/06/14	7	36.80	0	0.00	36.90	7	13,916	0.05%
2019/06/13	5	36.96	19	37.12	36.80	-14	14,624	-0.10%
2019/06/11	7	36.07	9	36.09	36.00	-2	14,900	-0.01%
2019/06/10	4	35.60	5	35.48	35.50	-1	14,813	-0.01%
2019/06/05	21	35.71	1	35.95	34.85	20	14,952	0.13%
2019/06/04	2	35.15	1	35.35	35.15	1	14,982	0.01%
2019/06/03	10	35.32	21	35.64	35.10	-11	15,244	-0.07%
2019/05/31	2	36.25	8	36.36	36.10	-6	15,195	-0.04%
2019/05/30	0	0.00	8	36.14	36.25	-8	15,280	-0.05%
2019/05/29	2	35.80	2	35.85	35.70	0	15,399	0.00%
2019/05/28	0	0.00	1	36.35	36.05	-1	15,485	-0.01%
2019/05/27	5	36.00	0	0.00	35.80	5	15,658	0.03%
2019/05/24	3	36.05	3	36.23	36.15	0	16,081	0.00%
2019/05/23	16	35.56	1	35.55	35.65	15	16,183	0.09%
2019/05/22	27	36.16	2	36.40	36.10	25	16,253	0.15%
2019/05/21	11	36.45	15	35.52	36.65	-4	16,356	-0.02%
2019/05/20	2.1	34.62	0	0.00	34.55	2.1	16,304	0.01%
2019/05/17	2	35.43	0	0.00	34.55	2	16,364	0.01%
2019/05/16	11	36.08	12	35.50	35.50	-1	16,401	-0.01%
2019/05/15	4	36.60	5	36.81	36.70	-1	16,463	-0.01%
2019/05/14	9	35.27	34	34.67	35.65	-25	16,506	-0.15%
2019/05/13	11	35.93	2	35.80	35.40	9	16,473	0.05%
2019/05/10	21	36.22	5	36.17	36.45	16	16,462	0.10%
2019/05/09	3	38.07	11	38.05	37.20	-8	16,372	-0.05%
2019/05/08	21	37.89	9	38.41	37.50	12	16,549	0.07%
2019/05/07	51	39.35	8	39.36	39.20	43	16,842	0.26%
2019/05/06	43	41.72	6	41.79	41.50	37	16,539	0.22%
2019/05/03	7	42.70	0	0.00	42.90	7	16,507	0.04%
2019/05/02	8	42.99	25	42.97	43.05	-17	16,608	-0.10%
2019/04/30	4	41.06	5	41.50	41.80	-1	16,598	-0.01%
2019/04/29	7	41.39	8	41.21	41.20	-1	16,873	-0.01%
2019/04/26	2	41.35	3	41.60	41.20	-1	16,896	-0.01%
2019/04/25	3	41.88	0	0.00	42.00	3	17,209	0.02%
2019/04/24	21	43.15	1	43.00	42.45	20	17,234	0.12%
2019/04/23	4	42.69	22	42.51	42.60	-18	17,276	-0.10%
2019/04/22	6	43.27	2	43.58	43.15	4	17,522	0.02%
2019/04/19	26	43.41	2	42.90	42.70	24	17,712	0.14%
2019/04/18	10	42.76	11	42.35	42.15	-1	17,796	-0.01%
2019/04/17	45	45.19	32	45.12	44.30	13	17,877	0.07%
2019/04/16	5	44.23	33	44.05	44.50	-28	17,684	-0.16%
2019/04/15	13	43.93	5.1	43.81	43.90	8	17,630	0.05%
2019/04/12	10	43.73	27	43.69	43.75	-17	17,456	-0.10%
2019/04/11	37	43.50	12	43.34	43.00	25	17,228	0.15%
2019/04/10	154	44.19	129.1	44.33	44.25	25	16,912	0.15%	大買/大賣/
2019/04/09	12	41.50	18	41.86	42.00	-6	15,995	-0.04%
2019/04/08	17	41.40	12	41.53	40.90	5	15,740	0.03%
2019/04/03	11	40.42	1	40.55	40.45	10	15,536	0.06%
2019/04/02	10	41.10	15	41.06	40.80	-5	15,407	-0.03%
2019/04/01	1	40.45	10	40.33	40.15	-9	15,066	-0.06%
2019/03/29	32	40.04	2	40.03	39.95	30	14,931	0.20%
2019/03/28	6	39.81	4	39.58	39.55	2	14,844	0.01%
2019/03/27	15.1	40.17	48	40.14	39.85	-32.9	14,968	-0.22%
2019/03/26	31	39.22	5	39.50	39.20	26	14,863	0.17%
2019/03/25	11	39.30	42	39.32	38.85	-31	14,975	-0.21%
2019/03/22	22	41.17	33	41.01	40.60	-11	14,881	-0.07%
2019/03/21	12	40.19	14	40.36	40.10	-2	14,527	-0.01%
2019/03/20	26	40.43	32	40.11	40.35	-6	14,483	-0.04%
2019/03/19	38	41.14	47	40.97	39.55	-9	14,288	-0.06%
2019/03/18	35	39.73	61	39.75	41.15	-26	13,620	-0.19%
2019/03/15	6	37.45	37	37.62	37.45	-31	13,140	-0.24%
2019/03/14	16	36.87	33	36.92	36.80	-17	12,936	-0.13%
2019/03/13	2	36.25	0	0.00	36.20	2	13,061	0.02%
2019/03/12	10	36.27	12	36.35	36.00	-2	13,193	-0.02%
2019/03/11	4	36.65	7	36.61	36.25	-3	13,291	-0.02%
2019/03/08	9	35.32	35	35.24	36.00	-26	13,536	-0.19%
2019/03/07	53	35.89	15	35.87	35.60	38	14,841	0.26%
2019/03/06	4	37.35	2	37.25	37.25	2	15,111	0.01%
2019/03/05	42	37.80	22	37.92	37.50	20	15,338	0.13%
2019/03/04	30	37.26	15	37.57	37.90	15	15,348	0.10%
2019/02/27	13	36.93	2	37.10	36.80	11	15,395	0.07%
2019/02/26	11	37.68	7	37.48	37.45	4	15,447	0.03%
2019/02/25	55	38.13	19	38.48	38.00	36	15,655	0.23%
2019/02/22	13	36.88	14	37.00	37.10	-1	15,441	-0.01%
2019/02/21	16	36.97	10	36.50	36.55	6	15,576	0.04%
2019/02/20	3	36.83	19	37.16	37.00	-16	15,698	-0.10%
2019/02/19	1	36.55	9	36.52	36.55	-8	15,945	-0.05%
2019/02/18	11	35.88	5	35.96	35.90	6	16,167	0.04%
2019/02/15	20	35.53	1	35.75	35.35	19	16,495	0.12%
2019/02/14	5	37.08	4	36.75	36.50	1	17,457	0.01%
2019/02/13	13	36.34	16	36.40	36.20	-3	17,620	-0.02%
2019/02/12	9	37.28	14	37.27	37.10	-5	17,598	-0.03%
2019/02/11	2	36.75	22	37.06	36.80	-20	17,833	-0.11%
2019/01/30	26	36.80	10	36.81	36.55	16	17,875	0.09%
2019/01/29	43	36.98	7	36.95	37.00	36	17,804	0.20%
2019/01/28	91	37.11	54	36.74	37.95	37	17,508	0.21%
2019/01/25	8	35.06	10	34.88	34.80	-2	17,053	-0.01%
2019/01/24	5	34.45	18	34.47	34.45	-13	17,031	-0.08%
2019/01/23	3	34.55	12	34.51	34.50	-9	17,032	-0.05%
2019/01/22	3	33.97	6	34.45	34.00	-3	16,931	-0.02%
2019/01/21	8	34.09	62	34.02	34.10	-54	16,789	-0.32%
2019/01/18	9	33.03	11	33.02	32.95	-2	16,517	-0.01%
2019/01/17	36	32.98	34	32.75	32.85	2	16,516	0.01%
2019/01/16	5	34.15	12	34.26	34.05	-7	16,348	-0.04%
2019/01/15	15	33.94	0	0.00	33.80	15	16,294	0.09%
2019/01/14	30	34.28	52	34.34	33.60	-22	16,235	-0.14%
2019/01/11	75	34.19	23	34.06	33.60	52	15,993	0.33%
2019/01/10	22	34.67	45	34.72	34.60	-23	15,728	-0.15%
2019/01/09	114	36.25	16	36.07	35.35	98	15,538	0.63%	大買/
2019/01/08	20	37.31	8	37.17	37.00	12	15,237	0.08%
2019/01/07	2	36.95	26	37.38	36.70	-24	15,272	-0.16%
2019/01/04	31.1	35.09	12	36.31	36.50	19.1	15,269	0.13%
2019/01/03	5	36.20	6	36.59	36.10	-1	15,382	-0.01%
2019/01/02	0	0.00	16	35.63	36.10	-16	15,459	-0.10%
2018/12/28	24	35.36	7	35.17	35.35	17	15,655	0.11%
2018/12/27	1	36.50	0	0.00	36.50	1	15,552	0.01%
2018/12/26	2	36.25	9	37.40	36.20	-7	15,523	-0.05%
2018/12/25	7	35.58	0	0.00	36.05	7	15,419	0.05%
2018/12/24	0	0.00	5	36.45	36.60	-5	15,423	-0.03%
2018/12/22	12	36.03	2	36.13	36.00	10	15,442	0.06%
2018/12/21	3	35.40	22	36.45	36.30	-19	15,495	-0.12%
2018/12/20	62	36.19	47	37.55	35.90	15	15,428	0.10%
2018/12/19	6	38.27	5	38.30	38.15	1	15,382	0.01%
2018/12/18	44	38.85	32	38.80	38.80	12	15,267	0.08%
2018/12/17	11	37.75	20	38.10	37.75	-9	15,081	-0.06%
2018/12/14	5	39.07	1	39.10	38.65	4	14,964	0.03%
2018/12/13	19	38.76	8	38.83	38.90	11	14,878	0.07%
2018/12/12	8	39.64	3	39.60	39.45	5	14,731	0.03%
2018/12/11	245	39.81	239	39.27	39.15	6	14,594	0.04%	大買/大賣/
2018/12/10	202	40.59	154	39.50	39.50	48	14,454	0.33%	大買/大賣/
2018/12/07	107	42.98	109	42.81	42.80	-2	14,188	-0.01%	大買/大賣/
2018/12/06	142	43.49	108	42.62	42.55	34	14,100	0.24%	大買/大賣/
2018/12/05	25	46.05	2	46.98	46.45	23	13,891	0.17%
2018/12/04	26	47.13	3	47.03	46.35	23	13,879	0.17%
2018/12/03	183	46.37	6	46.49	47.25	177	13,881	1.28%	大買/鉅額交易
2018/11/30	132	46.49	99	47.49	45.55	33	13,493	0.24%	大買/
2018/11/29	55	47.66	108	46.83	47.00	-53	12,082	-0.44%	大賣/
2018/11/28	2	44.70	69	45.04	45.30	-67	11,511	-0.58%
2018/11/27	33	42.54	34	42.55	43.15	-1	11,258	-0.01%
2018/11/26	26	41.87	0	0.00	41.40	26	11,163	0.23%
2018/11/23	51	42.45	22	42.50	41.90	29	10,973	0.26%
2018/11/22	94	43.21	84	44.21	42.60	10	10,822	0.09%
2018/11/21	5	43.10	69	42.72	43.00	-64	10,409	-0.61%
2018/11/20	66	42.44	12	42.67	42.80	54	10,156	0.53%
2018/11/19	6	41.81	20	42.28	41.85	-14	9,861	-0.14%
2018/11/16	37	43.77	4	43.81	43.00	33	9,654	0.34%
2018/11/15	6	42.81	33	43.31	42.90	-27	9,436	-0.29%
2018/11/14	48	43.90	29	43.77	43.00	19	9,140	0.21%
2018/11/13	125	43.91	199	44.07	44.55	-74	8,732	-0.85%	大買/大賣/
2018/11/12	27	40.93	43	41.20	42.35	-16	7,639	-0.21%
2018/11/09	8	38.81	8	39.57	38.50	0	7,419	0.00%
2018/11/08	3	38.87	25	38.82	39.10	-22	7,418	-0.30%
2018/11/07	0	0.00	27.2	35.96	37.15	-27.2	7,128	-0.38%
2018/11/06	6	34.83	3	33.80	33.80	3	7,101	0.04%
2018/11/05	72	35.04	7	35.31	34.85	65	7,288	0.89%
2018/11/02	10	35.54	34	35.11	35.70	-24	7,240	-0.33%
2018/11/01	0	0.00	12	34.54	34.90	-12	7,135	-0.17%
2018/10/31	17	33.19	8.1	33.64	33.60	8.9	7,146	0.13%
2018/10/30	4	33.35	2	32.55	32.70	2	7,060	0.03%
2018/10/29	1	31.85	1	31.80	31.70	0	6,981	0.00%
2018/10/26	6	31.50	1	31.40	31.15	5	6,938	0.07%
2018/10/25	2	31.70	4	31.81	31.70	-2	6,878	-0.03%
2018/10/24	24	34.68	59	34.63	33.40	-35	6,787	-0.52%
2018/10/23	38	32.98	4	33.25	33.00	34	6,567	0.52%
2018/10/22	4	32.89	65	33.23	33.80	-61	6,553	-0.93%
2018/10/19	15	32.13	13	31.81	32.20	2	6,460	0.03%
2018/10/18	0	0.00	9	31.82	31.65	-9	6,359	-0.14%
2018/10/17	11	31.87	2	31.25	31.10	9	6,306	0.14%
2018/10/16	2	31.85	0	0.00	31.85	2	6,232	0.03%
2018/10/15	5	30.27	13	30.68	32.10	-8	6,185	-0.13%
2018/10/12	1	30.85	2.6	31.16	31.10	-1.6	6,113	-0.03%
2018/10/11	9	30.51	22	30.60	30.40	-13	6,168	-0.21%
2018/10/09	38	33.83	3	34.75	33.75	35	5,982	0.59%
2018/10/08	35	34.96	29	35.41	35.50	6	5,802	0.10%
2018/10/05	7	37.44	1	37.30	38.40	6	5,547	0.11%
2018/10/04	0	0.00	1	39.30	39.05	-1	5,427	-0.02%
2018/10/03	3	39.38	0	0.00	38.90	3	5,353	0.06%
2018/10/02	6	39.68	0	0.00	39.50	6	5,297	0.11%
2018/10/01	4	39.94	2	40.15	39.90	2	5,281	0.04%
2018/09/28	4	41.06	2	40.85	40.60	2	5,253	0.04%
2018/09/27	8	42.21	1	42.50	42.20	7	5,235	0.13%
2018/09/26	125	43.30	149	43.22	43.05	-24	5,288	-0.45%	大買/大賣/
2018/09/21	0	0.00	3	40.22	39.90	-3	5,244	-0.06%
2018/09/19	4	39.84	4.1	40.00	40.05	-0.1	5,207	0.00%
2018/09/18	0	0.00	5	39.30	38.50	-5	5,175	-0.10%
2018/09/17	2	39.00	0	39.50	39.30	2	5,159	0.04%
2018/09/14	5	39.92	4	40.01	40.10	1	5,128	0.02%
2018/09/12	0	0.00	1	38.90	39.30	-1	5,099	-0.02%
2018/09/11	1	38.00	0	0.00	38.80	1	5,147	0.02%
2018/09/10	7	38.46	4	38.01	37.20	3	5,086	0.06%
2018/09/07	14	40.52	14	40.87	39.90	0	5,012	0.00%
2018/09/06	11	42.95	6	42.70	42.70	5	4,873	0.10%
2018/09/05	0	0.00	7	43.70	43.45	-7	4,887	-0.14%
2018/09/04	0	0.00	1	43.95	44.35	-1	4,910	-0.02%
2018/09/03	4	43.98	1	43.50	43.45	3	4,930	0.06%
2018/08/31	18	44.44	5	44.58	44.60	13	4,955	0.26%
2018/08/29	2	44.85	8	45.00	44.65	-6	5,025	-0.12%
2018/08/28	3	44.30	2	44.35	44.40	1	5,106	0.02%
2018/08/27	2	44.15	0	0.00	44.10	2	5,144	0.04%
2018/08/24	3	43.70	0	0.00	43.55	3	5,162	0.06%
2018/08/23	2	43.90	0	0.00	44.15	2	5,221	0.04%
2018/08/22	41	44.25	49	44.35	44.35	-8	5,244	-0.15%
2018/08/21	3	42.28	0	0.00	42.05	3	5,029	0.06%
2018/08/20	6	42.54	6	42.97	42.10	0	5,034	0.00%
2018/08/17	2	44.28	7	43.91	43.20	-5	5,033	-0.10%
2018/08/16	6	41.91	10	42.88	43.55	-4	5,097	-0.08%
2018/08/15	21	43.74	3	44.35	42.85	18	5,021	0.36%
2018/08/14	3	46.40	30	45.87	46.15	-27	4,878	-0.55%
2018/08/13	1	45.75	1	46.80	47.05	0	4,842	0.00%
2018/08/10	62	48.15	93	48.57	47.05	-31	4,764	-0.65%
2018/08/09	2	51.95	2	51.60	51.60	0	4,683	0.00%
2018/08/08	8	52.10	10	52.38	52.60	-2	4,743	-0.04%
2018/08/07	13	52.47	2	52.40	52.40	11	4,823	0.23%
2018/08/06	0	0.00	2	55.40	55.40	-2	4,710	-0.04%
2018/08/02	2	54.00	1	54.00	54.00	1	4,757	0.02%
2018/08/01	0	0.00	2	54.60	54.60	-2	4,796	-0.04%
2018/07/30	1	53.90	0	0.00	53.90	1	5,051	0.02%
2018/07/27	0	0.00	5	54.36	54.80	-5	5,066	-0.10%
2018/07/26	0	0.00	1	53.60	53.20	-1	5,053	-0.02%
2018/07/25	0	0.00	4	53.40	53.40	-4	5,193	-0.08%
2018/07/24	9	53.64	7	53.56	53.30	2	5,409	0.04%
2018/07/23	11	53.41	0	0.00	53.40	11	5,553	0.20%
2018/07/20	11	54.07	0	0.00	53.70	11	5,622	0.20%
2018/07/19	19	54.49	1	53.70	53.70	18	5,615	0.32%
2018/07/18	1	53.20	6	54.88	55.00	-5	5,598	-0.09%
2018/07/17	21	53.28	1	52.50	52.50	20	5,448	0.37%
2018/07/16	42	52.70	1	52.90	52.80	41	5,456	0.75%
2018/07/13	1	51.50	3	51.80	52.80	-2	5,476	-0.04%
2018/07/10	1	51.30	1	51.30	51.20	0	5,642	0.00%
2018/07/09	3	51.47	3	51.07	51.90	0	5,687	0.00%
2018/07/06	5	50.92	3	51.27	51.70	2	5,681	0.04%
2018/07/05	1	51.30	2	51.25	51.30	-1	5,724	-0.02%
2018/07/04	7	51.21	13	51.08	50.60	-6	5,784	-0.10%
2018/07/03	9	53.87	4	53.45	52.80	5	5,779	0.09%
2018/07/02	1	57.10	1	57.10	56.60	0	5,676	0.00%
2018/06/28	8	56.20	0	0.00	55.80	8	6,004	0.13%
2018/06/27	5	56.82	4	57.55	56.90	1	6,064	0.02%
2018/06/26	2	56.10	0	0.00	56.00	2	6,129	0.03%
2018/06/25	3	57.10	3	56.87	56.60	0	6,399	0.00%
2018/06/22	4	56.73	3	56.60	56.70	1	6,855	0.01%
2018/06/21	5	57.00	0	0.00	56.50	5	6,885	0.07%
2018/06/20	22	57.85	7	58.60	56.90	15	6,973	0.22%
2018/06/19	0	0.00	9	59.49	59.00	-9	7,225	-0.12%
2018/06/15	7	59.30	0.1	59.50	59.30	6.9	7,445	0.09%
2018/06/14	1	59.80	12	60.39	59.50	-11	7,359	-0.15%
2018/06/13	6	59.92	2	59.70	59.90	4	7,333	0.05%
2018/06/12	24	60.07	13	59.69	59.20	11	7,402	0.15%
2018/06/11	2	60.20	0	0.00	59.60	2	7,387	0.03%
2018/06/08	5	60.82	14	60.61	60.20	-9	7,373	-0.12%
2018/06/07	12	59.98	9	59.73	59.70	3	7,417	0.04%
2018/06/06	20	61.25	16	60.63	60.60	4	7,372	0.05%
2018/06/05	10	60.30	50.2	59.59	59.90	-40.2	7,306	-0.55%
2018/06/01	22	58.78	10	58.70	58.50	12	7,200	0.17%
2018/05/31	13	58.79	13	59.31	58.60	0	7,188	0.00%
2018/05/30	12	59.13	1	58.00	58.50	11	7,156	0.15%
2018/05/29	3	58.17	5	58.22	58.30	-2	7,114	-0.03%
2018/05/28	15	59.13	1	58.80	58.60	14	7,133	0.20%
2018/05/25	2	58.60	7	58.27	58.20	-5	7,156	-0.07%
2018/05/24	6	59.02	11	58.92	59.10	-5	7,129	-0.07%
2018/05/23	3	57.60	1	57.40	57.20	2	7,063	0.03%
2018/05/22	2	58.40	4	58.40	58.10	-2	7,053	-0.03%
2018/05/21	9	59.11	6	59.13	58.70	3	7,088	0.04%
2018/05/18	10	58.58	1	58.50	58.30	9	7,084	0.13%
2018/05/17	16	60.60	19	60.96	59.50	-3	7,133	-0.04%
2018/05/16	4	58.73	32	58.58	58.40	-28	6,987	-0.40%
2018/05/15	12	57.83	24	58.78	57.80	-12	7,014	-0.17%
2018/05/14	3	56.50	6	56.95	56.80	-3	7,104	-0.04%
2018/05/11	29	56.78	9	56.94	56.40	20	7,124	0.28%
2018/05/10	10	56.86	0	0.00	56.50	10	7,105	0.14%
2018/05/09	9	56.69	4	56.80	56.40	5	7,127	0.07%
2018/05/08	23	58.55	40	57.91	57.50	-17	7,379	-0.23%
2018/05/07	35	57.25	5	58.00	56.70	30	7,288	0.41%
2018/05/04	0	0.00	1	58.50	58.50	-1	7,268	-0.01%
2018/05/03	11	57.86	0	0.00	58.10	11	7,256	0.15%
2018/05/02	4	58.75	6	58.53	58.40	-2	7,308	-0.03%
2018/04/30	53	59.33	87	59.50	60.50	-34	7,271	-0.47%
2018/04/27	17	56.53	8	57.00	55.00	9	7,150	0.13%
2018/04/26	12	59.21	0	0.00	57.40	12	7,033	0.17%
2018/04/25	0	61.10	1	60.70	60.70	-1	6,981	-0.01%
2018/04/24	15	60.74	0	0.00	60.00	15	7,009	0.21%
2018/04/23	3	61.63	0.1	61.80	61.20	2.9	7,046	0.04%
2018/04/20	1.1	61.32	1	61.60	62.50	0.1	7,074	0.00%
2018/04/19	23	61.51	0	0.00	61.50	23	7,065	0.33%
2018/04/18	6	61.78	10	62.09	61.80	-4	7,038	-0.06%
2018/04/17	5	62.76	0	0.00	61.80	5	7,018	0.07%
2018/04/16	3	62.33	0	0.00	62.10	3	6,974	0.04%
2018/04/13	0	64.10	4	63.40	63.00	-4	6,967	-0.06%
2018/04/12	4	63.50	0	0.00	63.60	4	7,059	0.06%
2018/04/11	8	64.15	3	64.60	63.70	5	7,116	0.07%
2018/04/10	17	65.08	7	65.59	64.50	10	7,222	0.14%
2018/04/09	26	67.37	9	68.96	66.50	17	7,178	0.24%
2018/04/03	5	67.24	2	67.30	67.60	3	7,098	0.04%
2018/04/02	11	68.99	16	69.11	67.30	-5	7,089	-0.07%
2018/03/31	28	67.94	27	68.02	68.10	1	6,997	0.01%
2018/03/30	5	67.02	7	67.34	66.30	-2	6,861	-0.03%
2018/03/29	4	66.50	5	66.88	66.30	-1	6,865	-0.01%
2018/03/28	12	66.60	13	67.18	66.20	-1	6,917	-0.01%
2018/03/27	7	65.99	41	66.14	67.00	-34	7,085	-0.48%
2018/03/26	14	63.52	0	0.00	63.00	14	6,669	0.21%
2018/03/23	8	64.24	1	64.30	63.90	7	6,718	0.10%
2018/03/22	28	67.90	19	68.72	66.00	9	6,790	0.13%
2018/03/21	2	65.20	21	65.34	67.60	-19	6,851	-0.28%
2018/03/20	3	61.90	0	0.00	62.00	3	6,794	0.04%
2018/03/19	2	62.50	0	0.00	62.40	2	6,891	0.03%
2018/03/16	1	63.20	10	63.10	62.30	-9	6,897	-0.13%
2018/03/15	12	61.98	0	0.00	61.80	12	6,835	0.18%
2018/03/14	3	62.27	0	0.00	62.30	3	6,820	0.04%
2018/03/13	3	62.17	5	63.22	63.00	-2	6,827	-0.03%
2018/03/09	2	61.40	1	61.60	61.10	1	6,828	0.01%
2018/03/08	1	60.90	2	61.10	61.10	-1	6,825	-0.01%
2018/03/07	1	60.00	0	0.00	60.50	1	6,847	0.01%
2018/03/06	1	60.70	0	0.00	60.50	1	6,860	0.01%
2018/03/05	7	61.06	1	60.70	60.50	6	6,887	0.09%
2018/03/02	2	60.85	1	61.40	61.00	1	6,868	0.01%
2018/03/01	5	61.50	4	61.35	61.40	1	6,871	0.01%
2018/02/27	12	61.48	1	63.00	61.00	11	6,895	0.16%
2018/02/26	3	62.10	2	62.10	62.20	1	6,970	0.01%
2018/02/23	0	0.00	1	62.80	62.50	-1	7,025	-0.01%
2018/02/22	7	62.06	0	0.00	62.00	7	7,022	0.10%
2018/02/21	3	62.30	13	62.31	63.00	-10	7,023	-0.14%
2018/02/12	7	60.10	14	60.14	59.90	-7	6,981	-0.10%
2018/02/09	8	58.70	20	59.54	60.00	-12	7,002	-0.17%
2018/02/08	9	62.43	1	62.10	62.10	8	6,923	0.12%
2018/02/07	9	63.69	13.1	63.58	63.50	-4.1	6,972	-0.06%
2018/02/06	40	63.09	7	62.53	62.30	33	6,922	0.48%
2018/02/05	3	68.33	6	68.63	68.60	-3	6,841	-0.04%
2018/02/02	1	70.80	5	70.46	70.60	-4	6,869	-0.06%
2018/02/01	8	71.11	3	70.73	70.50	5	6,928	0.07%
2018/01/31	18	72.73	6	73.78	71.00	12	6,891	0.17%
2018/01/30	6	70.87	8	71.34	71.40	-2	6,613	-0.03%
2018/01/29	35	70.19	35	70.71	70.20	0	6,547	0.00%
2018/01/26	1	69.30	22	68.92	69.30	-21	6,519	-0.32%
2018/01/25	6	69.38	3	69.67	68.60	3	6,529	0.05%
2018/01/24	7	69.49	0	0.00	69.20	7	6,512	0.11%
2018/01/23	8	69.90	1	70.60	69.50	7	6,482	0.11%
2018/01/22	0	0.00	1	71.20	71.20	-1	6,471	-0.02%
2018/01/19	4	71.55	0	0.00	71.10	4	6,489	0.06%
2018/01/18	1	72.00	1	73.20	72.00	0	6,477	0.00%
2018/01/17	1	73.50	7	73.21	73.00	-6	6,488	-0.09%
2018/01/15	0	0.00	1.1	72.46	71.80	-1.1	6,461	-0.02%
2018/01/12	1	70.50	1	70.90	71.30	0	6,496	0.00%
2018/01/11	2	70.45	0	0.00	70.20	2	6,582	0.03%
2018/01/10	18	71.56	13	70.98	70.80	5	6,671	0.07%
2018/01/09	5	72.16	6	72.82	72.30	-1	6,799	-0.01%
2018/01/08	15	72.99	12	72.78	72.00	3	6,845	0.04%
2018/01/05	3	75.73	3	75.90	75.20	0	6,877	0.00%
2018/01/04	10	75.89	7	75.66	75.60	3	6,877	0.04%
2018/01/03	13	74.58	16	74.26	74.20	-3	6,916	-0.04%
2018/01/02	2	73.80	38	73.88	73.90	-36	6,985	-0.52%