泰碩 (3338)-台新券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
71.9
漲跌
▼0.7
漲幅
-0.96%
成交量
3,014張
產業
上市電子零組件類股
547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

泰碩 (3338)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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	23	72.04	26	72.25	71.90	-3	1,456	-0.21%
2024/11/21	42.1	73.23	36	72.99	72.60	6.1	1,419	0.43%
2024/11/20	112.1	73.73	110.1	73.30	71.90	2	1,346	0.15%	大買/大賣/
2024/11/19	32.1	70.56	41	70.93	71.00	-8.9	1,163	-0.77%
2024/11/18	51.1	70.58	51.5	70.94	70.40	-0.4	1,105	-0.04%
2024/11/15	107.5	72.54	133.7	72.53	70.80	-26.2	995	-2.63%	大買/大賣/
2024/11/14	0	0.00	24	69.70	69.70	-24	742	-3.23%
2024/11/13	15	62.73	10	63.04	63.40	5	723	0.69%
2024/11/12	134	61.03	5.1	61.01	60.70	128.9	730	17.65%	大買/鉅額交易
2024/11/11	9	62.31	12.1	62.45	62.60	-3.1	735	-0.41%
2024/11/08	36	62.70	0	0.00	62.60	36	753	4.78%
2024/11/06	0	0.00	1	63.80	64.10	-1	790	-0.13%
2024/11/05	22	63.14	2	63.25	63.20	20	822	2.43%
2024/11/04	57	63.30	2	63.30	63.20	55	882	6.23%
2024/11/01	62	64.00	0	0.00	64.70	62	929	6.67%
2024/10/30	36	65.08	5	65.40	65.00	31	985	3.14%
2024/10/29	27	64.98	2	65.10	65.10	25	1,076	2.32%
2024/10/28	21	66.60	1	66.60	66.50	20	1,136	1.76%
2024/10/24	1.3	68.74	1.1	68.45	67.50	0.2	1,256	0.02%
2024/10/23	2.1	69.62	1.1	69.61	69.10	1.1	1,328	0.08%
2024/10/22	0	0.00	1	69.40	69.50	-1	1,374	-0.07%
2024/10/21	5	69.50	0	0.00	69.60	5	1,442	0.35%
2024/10/18	31	69.87	32	68.74	68.20	-1	1,476	-0.07%
2024/10/17	0	0.00	4	69.30	69.20	-4	1,512	-0.26%
2024/10/16	4	68.75	9.1	68.80	69.00	-5.1	1,578	-0.32%
2024/10/15	0.1	68.60	0	0.00	68.20	0.1	1,630	0.01%
2024/10/14	1	68.70	2	68.45	68.40	-1	1,667	-0.06%
2024/10/11	6	68.13	6.2	68.02	67.80	-0.2	1,709	-0.01%
2024/10/09	153	67.67	20	69.84	67.50	133	1,734	7.67%	大買/鉅額交易
2024/10/08	1	69.00	1.4	69.13	69.70	-0.4	1,739	-0.02%
2024/10/07	3	70.37	4	70.10	70.30	-1	1,795	-0.06%
2024/10/04	13.2	69.77	2	69.40	69.70	11.2	1,895	0.59%
2024/10/01	0	0.00	3.1	69.34	69.60	-3.1	2,046	-0.15%
2024/09/30	1	70.90	5.3	69.40	69.30	-4.3	2,102	-0.20%
2024/09/27	2	71.90	0	0.00	71.20	2	2,160	0.09%
2024/09/26	12	72.18	10.1	72.24	71.30	1.9	2,241	0.08%
2024/09/25	5	70.92	2	70.90	70.90	3	2,377	0.13%
2024/09/24	2	69.50	3.1	69.80	69.30	-1.1	2,673	-0.04%
2024/09/23	0	0.00	1	70.60	70.30	-1	2,786	-0.04%
2024/09/20	6.2	71.25	7.1	70.65	70.10	-0.9	2,878	-0.03%
2024/09/19	4.5	69.83	3	69.93	69.70	1.5	2,913	0.05%
2024/09/18	0.1	70.00	1.1	69.72	68.20	-1	2,950	-0.03%
2024/09/16	1	69.60	3.6	69.73	69.70	-2.6	3,026	-0.09%
2024/09/13	3	70.67	6	70.23	69.60	-3	3,062	-0.10%
2024/09/12	2	68.05	1	68.40	67.90	1	3,071	0.03%
2024/09/11	21	66.60	5	66.96	67.00	16	3,092	0.52%
2024/09/10	103.1	68.76	5.5	67.28	66.00	97.6	3,121	3.13%	大買/
2024/09/09	4	68.38	0	0.00	69.80	4	3,160	0.13%
2024/09/06	41	68.15	3	68.50	68.70	38	3,207	1.18%
2024/09/05	190	69.31	2	70.10	68.60	188	3,251	5.78%	大買/鉅額交易
2024/09/04	191	69.68	5.3	68.22	69.30	185.7	3,295	5.64%	大買/鉅額交易
2024/09/03	28	73.66	1.3	73.40	73.00	26.8	3,400	0.79%
2024/09/02	0.1	75.33	1.3	74.86	74.30	-1.2	3,480	-0.03%
2024/08/30	5.1	74.89	0	0.00	74.10	5.1	3,603	0.14%
2024/08/29	2	74.90	4	74.70	75.10	-2	3,778	-0.05%
2024/08/28	0	0.00	0.7	76.58	76.00	-0.7	3,911	-0.02%
2024/08/27	2	76.70	0	0.00	76.90	2	4,102	0.05%
2024/08/26	2	77.95	1	77.60	76.80	1	4,402	0.02%
2024/08/23	15	75.63	2	75.15	77.00	13	4,900	0.27%
2024/08/22	8	76.86	5	76.80	76.70	3	5,091	0.06%
2024/08/21	3	77.77	7.1	77.42	77.30	-4.1	5,518	-0.07%
2024/08/20	7.2	78.59	23	79.23	78.40	-15.8	6,399	-0.25%
2024/08/19	9	77.90	15	78.03	77.90	-6	6,901	-0.09%
2024/08/16	7	76.87	2.2	76.97	76.60	4.8	7,355	0.06%
2024/08/15	1	75.40	2.2	76.03	75.50	-1.2	8,297	-0.01%
2024/08/14	4	76.85	3	76.60	76.20	1	8,489	0.01%
2024/08/13	3	75.73	6	75.68	76.10	-3	8,525	-0.04%
2024/08/12	30	75.78	8	75.64	75.50	22	8,569	0.26%
2024/08/09	7	75.66	5	75.50	74.70	2	8,576	0.02%
2024/08/08	11	73.35	8	73.58	73.90	3	8,564	0.04%
2024/08/07	16.1	74.09	17	74.41	74.00	-1	8,586	-0.01%
2024/08/06	25	71.36	25	68.80	70.60	0	8,591	0.00%
2024/08/05	615.6	73.13	35.7	73.66	72.70	579.9	8,574	6.76%	大買/鉅額交易
2024/08/02	37	83.04	18	82.31	80.70	19	8,551	0.22%
2024/08/01	36.4	86.17	29.1	86.14	85.40	7.3	8,561	0.09%
2024/07/31	46	85.93	36	86.13	84.70	10	8,559	0.12%
2024/07/30	49	83.44	44.4	84.62	85.60	4.6	8,569	0.05%
2024/07/29	24.2	84.08	28	83.79	82.10	-3.8	8,577	-0.04%
2024/07/26	27.3	83.87	47	84.14	84.50	-19.7	8,614	-0.23%
2024/07/23	9.3	81.39	18.2	81.28	83.40	-8.9	8,706	-0.10%
2024/07/22	30.5	79.91	32	79.55	78.60	-1.5	8,859	-0.02%
2024/07/19	15	83.94	12	85.05	83.80	3	9,061	0.03%
2024/07/18	28	84.25	4.3	83.81	83.80	23.7	9,140	0.26%
2024/07/17	22.2	87.66	27.1	87.79	86.70	-4.9	9,113	-0.05%
2024/07/16	31	86.09	29	85.09	86.60	2	9,083	0.02%
2024/07/15	10.3	82.84	28	83.40	82.50	-17.7	9,072	-0.20%
2024/07/12	18.9	84.90	20.4	85.02	84.30	-1.5	9,111	-0.02%
2024/07/11	17.7	86.87	2	86.95	86.30	15.7	9,122	0.17%
2024/07/10	22.1	87.81	29	87.81	87.30	-6.9	9,124	-0.08%
2024/07/09	30	87.05	27.5	87.27	86.10	2.5	9,103	0.03%
2024/07/08	69.9	87.60	33.3	87.37	87.40	36.6	9,070	0.40%
2024/07/05	62.7	89.03	103.6	89.26	90.30	-40.8	8,988	-0.45%	大賣/
2024/07/04	17.1	86.11	15	86.50	85.50	2.1	8,882	0.02%
2024/07/03	30.1	86.33	24.2	86.69	85.50	5.9	8,949	0.07%
2024/07/02	26.2	88.00	33	88.52	86.80	-6.8	8,919	-0.08%
2024/07/01	46.2	90.58	113	90.93	89.30	-66.8	8,845	-0.76%	大賣/
2024/06/28	206.4	89.66	147.4	90.32	92.00	59	8,700	0.68%	大買/大賣/
2024/06/27	87.2	87.50	25.5	87.61	88.00	61.7	8,405	0.73%
2024/06/26	55.1	87.79	36.7	87.37	86.60	18.5	8,311	0.22%
2024/06/25	15.9	81.99	24.4	84.68	85.90	-8.5	8,235	-0.10%
2024/06/24	21.1	83.64	2	82.80	82.50	19.1	8,202	0.23%
2024/06/21	43.4	86.07	24.6	86.05	85.60	18.8	8,200	0.23%
2024/06/20	9	83.20	3	83.10	83.60	6	8,150	0.07%
2024/06/19	2.2	83.96	5.5	83.47	83.00	-3.3	8,145	-0.04%
2024/06/18	5	84.12	11	84.04	83.90	-6	8,134	-0.07%
2024/06/17	10	85.24	7.1	84.89	84.50	2.9	8,146	0.04%
2024/06/14	9.3	85.98	23	86.02	86.00	-13.7	8,138	-0.17%
2024/06/13	13.2	85.91	82	85.74	85.30	-68.8	8,106	-0.85%
2024/06/12	16.8	84.49	13	84.65	85.40	3.8	8,095	0.05%
2024/06/11	19.8	85.16	17.2	85.74	85.00	2.6	8,110	0.03%
2024/06/07	11.6	86.73	18	86.12	87.10	-6.4	8,225	-0.08%
2024/06/06	34.2	85.08	41	84.92	84.40	-6.8	8,261	-0.08%
2024/06/05	58.3	86.65	68.1	86.79	85.30	-9.8	8,297	-0.12%
2024/06/04	67.2	89.95	92.3	89.22	88.50	-25	8,476	-0.30%
2024/06/03	35.3	91.49	31.2	91.07	90.80	4.1	9,009	0.05%
2024/05/31	92.4	92.26	108.3	91.15	91.80	-16	9,088	-0.18%	大賣/
2024/05/30	132.5	92.84	100	92.55	92.00	32.5	8,928	0.36%	大買/
2024/05/29	406.4	94.16	400.1	93.91	91.40	6.2	8,751	0.07%	大買/大賣/
2024/05/28	91.7	91.49	102.6	91.06	90.70	-11	8,343	-0.13%	大賣/
2024/05/27	385.6	91.64	320.4	91.49	91.20	65.2	8,191	0.80%	大買/大賣/
2024/05/24	378.6	89.70	443.8	90.86	89.10	-65.2	7,782	-0.84%	大買/大賣/
2024/05/23	388	86.07	275.7	86.29	85.50	112.3	6,902	1.63%	大買/大賣/鉅額交易
2024/05/22	181	84.24	214.1	83.86	83.50	-33.2	6,408	-0.52%	大買/大賣/
2024/05/21	498.3	85.51	443.9	85.72	87.60	54.4	5,967	0.91%	大買/大賣/
2024/05/20	89	78.09	56.2	77.95	80.80	32.9	5,023	0.65%
2024/05/17	41	73.59	32.3	73.31	73.50	8.7	4,853	0.18%
2024/05/16	62.1	72.05	16.8	72.64	72.50	45.3	4,846	0.93%
2024/05/15	28.1	70.96	1	70.20	70.30	27.1	4,873	0.56%
2024/05/14	24	71.21	6	71.88	71.70	18	4,892	0.37%
2024/05/13	6	71.38	4	72.00	71.00	2	4,938	0.04%
2024/05/10	21.7	71.22	13	71.18	71.20	8.7	5,090	0.17%
2024/05/09	17.5	73.72	11.1	73.62	72.20	6.4	5,077	0.13%
2024/05/08	12	73.44	8	73.59	73.50	4	5,054	0.08%
2024/05/07	18	74.23	42	74.28	74.10	-24	5,125	-0.47%
2024/05/06	42	73.98	37.4	73.87	72.80	4.7	5,077	0.09%
2024/05/03	18.4	72.64	105	73.18	72.10	-86.6	4,991	-1.74%	大賣/
2024/05/02	51	74.22	19.2	74.13	73.50	31.8	4,925	0.65%
2024/04/30	109.1	74.66	66.1	73.83	74.10	43	4,853	0.89%	大買/
2024/04/29	97	74.31	66	74.16	73.80	31	4,780	0.65%
2024/04/26	250.2	72.94	274	71.04	70.50	-23.9	4,646	-0.51%	大買/大賣/
2024/04/25	119.4	73.20	133.5	73.34	72.60	-14.1	4,455	-0.32%	大買/大賣/
2024/04/24	125	70.92	109.1	72.81	73.30	15.9	4,192	0.38%	大買/大賣/
2024/04/23	5	66.64	1.2	66.86	66.70	3.9	4,090	0.09%
2024/04/22	18.5	67.41	22.7	65.84	64.80	-4.2	4,080	-0.10%
2024/04/19	24.7	68.18	68	66.91	67.80	-43.3	4,057	-1.07%
2024/04/18	28.1	70.37	32.5	70.64	70.10	-4.4	4,021	-0.11%
2024/04/17	58	68.35	9	68.38	69.20	49	3,961	1.24%
2024/04/16	204	64.17	7.5	64.69	64.60	196.5	3,921	5.01%	大買/鉅額交易
2024/04/15	3.5	67.46	9.2	67.62	67.00	-5.7	3,909	-0.15%
2024/04/12	5	68.90	13	68.67	68.80	-8	3,905	-0.20%
2024/04/11	3	68.13	8.4	68.05	67.90	-5.4	3,907	-0.14%
2024/04/10	13.3	69.72	26	69.46	68.90	-12.7	4,013	-0.32%
2024/04/09	60	69.84	85.1	68.90	70.50	-25.1	4,009	-0.63%
2024/04/08	14.1	66.11	2	66.10	65.80	12.1	3,965	0.31%
2024/04/03	2	64.70	2	65.05	64.90	0	4,086	0.00%
2024/04/02	24	64.92	27	64.93	65.10	-3	4,399	-0.07%
2024/04/01	0	0.00	14	65.41	65.40	-14	4,473	-0.31%
2024/03/29	93.2	64.78	7	65.39	64.70	86.1	4,465	1.93%
2024/03/28	154	64.85	12	64.88	64.70	142	4,449	3.19%	大買/鉅額交易
2024/03/27	108	65.08	36.1	65.02	65.40	71.9	4,455	1.61%	大買/
2024/03/26	120.1	65.38	16	65.73	65.30	104.1	4,443	2.34%	大買/鉅額交易
2024/03/25	17.1	67.54	16	67.63	67.30	1.1	4,406	0.02%
2024/03/22	15	65.69	9.4	66.01	65.70	5.6	4,392	0.13%
2024/03/21	5	66.44	18	66.41	66.20	-13	4,376	-0.30%
2024/03/20	13.3	67.04	6	66.97	66.00	7.3	4,370	0.17%
2024/03/19	9	68.44	29	67.89	67.50	-20	4,349	-0.46%
2024/03/18	25	68.69	19	68.59	68.90	6	4,375	0.14%
2024/03/15	15	67.93	16	68.12	67.60	-1	4,498	-0.02%
2024/03/14	38.4	68.41	22	68.46	67.90	16.4	4,481	0.37%
2024/03/13	71.3	71.30	74.5	69.86	71.00	-3.2	4,425	-0.07%
2024/03/12	116.1	71.39	88	71.17	72.40	28.1	4,272	0.66%	大買/
2024/03/11	56.2	70.96	67	69.82	68.70	-10.8	4,134	-0.26%
2024/03/08	198.1	73.54	281.4	72.64	70.80	-83.3	4,020	-2.07%	大買/大賣/
2024/03/07	449.5	77.55	869.5	77.03	76.10	-420	3,727	-11.27%	大買/大賣/鉅額交易
2024/03/06	911.5	73.11	477	73.09	73.20	434.5	3,062	14.19%	大買/大賣/鉅額交易
2024/03/05	9	67.11	27	66.91	66.60	-18	2,854	-0.63%
2024/03/04	87	69.06	49.1	67.88	67.50	37.9	2,823	1.34%
2024/03/01	37.2	67.95	30	68.08	68.00	7.2	2,698	0.27%
2024/02/29	11.2	66.51	28	67.05	66.50	-16.8	2,608	-0.64%
2024/02/27	23	63.31	6	64.47	65.70	17	2,572	0.66%
2024/02/26	18.2	64.38	1	64.40	64.50	17.2	2,555	0.67%
2024/02/23	18	64.95	40	65.05	64.00	-22	2,558	-0.86%
2024/02/22	22.2	66.66	9	66.66	66.10	13.2	2,545	0.52%
2024/02/21	3	65.63	4	66.05	65.20	-1	2,529	-0.04%
2024/02/20	26	65.47	3.2	65.79	65.50	22.8	2,514	0.91%
2024/02/19	15	66.86	23	67.35	66.10	-8	2,493	-0.32%
2024/02/16	31.3	67.07	18	66.83	67.30	13.3	2,461	0.54%
2024/02/15	19	64.59	12	64.98	65.50	7	2,388	0.29%
2024/02/05	14	65.98	57.5	65.37	64.60	-43.5	2,349	-1.85%
2024/02/02	106	67.03	59	66.37	66.50	47	2,301	2.04%	大買/
2024/02/01	18	64.31	14.1	64.52	64.40	3.9	2,132	0.18%
2024/01/31	16	63.66	3	63.10	63.70	13	2,134	0.61%
2024/01/30	57	64.82	91.2	64.52	64.00	-34.2	2,143	-1.60%
2024/01/29	11.1	62.76	9	62.50	63.10	2.1	2,064	0.10%
2024/01/25	2	61.90	1	61.70	61.80	1	2,134	0.05%
2024/01/24	1	62.70	4	62.95	62.60	-3	2,267	-0.13%
2024/01/23	1	62.70	10	62.68	63.00	-9	2,302	-0.39%
2024/01/22	32.5	63.27	34	62.57	63.60	-1.5	2,289	-0.07%
2024/01/19	3	61.57	3	61.80	61.60	0	2,258	0.00%
2024/01/18	5	61.30	3	60.93	61.50	2	2,254	0.09%
2024/01/17	14	62.01	20	61.37	60.80	-6	2,247	-0.27%
2024/01/16	1	61.50	0	0.00	61.60	1	2,236	0.04%
2024/01/15	8	62.04	6	62.15	62.00	2	2,233	0.09%
2024/01/12	7	61.40	3	60.97	60.50	4	2,228	0.18%
2024/01/11	9	61.46	11.5	61.35	61.50	-2.5	2,221	-0.11%
2024/01/10	2	60.70	4	60.63	60.00	-2	2,220	-0.09%
2024/01/09	13	61.24	15	61.25	60.90	-2	2,213	-0.09%
2024/01/08	3.1	62.74	4	61.98	62.00	-0.9	2,202	-0.04%
2024/01/05	14	63.48	20.5	63.39	62.60	-6.5	2,195	-0.29%
2024/01/04	66	65.03	50	63.79	64.00	16	2,177	0.73%
2024/01/03	17	66.33	7	66.10	65.90	10	2,083	0.48%
2024/01/02	21	66.31	23	66.37	67.30	-2	2,062	-0.10%
2023/12/29	33.4	67.43	47	67.43	67.20	-13.6	1,996	-0.68%
2023/12/28	211	66.82	146.2	66.78	67.10	64.8	1,884	3.44%	大買/大賣/
2023/12/27	41.3	63.38	53.1	64.07	64.50	-11.8	1,600	-0.73%
2023/12/26	0.1	60.10	1.2	60.00	60.10	-1.1	1,548	-0.07%
2023/12/25	8	60.16	0	0.00	60.10	8	1,589	0.50%
2023/12/22	5.5	61.09	1	60.80	60.80	4.5	1,621	0.28%
2023/12/21	4.1	59.78	2	59.30	59.20	2.1	1,723	0.12%
2023/12/20	0	0.00	3.1	58.99	58.80	-3.1	1,751	-0.18%
2023/12/19	6.2	58.17	5	58.10	58.30	1.2	1,837	0.06%
2023/12/18	4.2	60.07	8	59.83	59.50	-3.8	1,920	-0.20%
2023/12/15	12	61.88	10	61.96	61.30	2	2,052	0.10%
2023/12/14	1.6	62.85	20	62.49	62.50	-18.4	2,065	-0.89%
2023/12/13	7.6	62.45	15	62.39	62.00	-7.4	2,071	-0.36%
2023/12/12	109.2	63.52	86.2	64.20	61.60	23	2,069	1.11%	大買/
2023/12/11	4	61.93	16	62.42	62.20	-12	2,006	-0.60%
2023/12/08	2.1	60.86	17	61.01	60.80	-14.9	2,009	-0.74%
2023/12/07	4	61.55	7	61.27	61.20	-3	2,022	-0.15%
2023/12/06	2	62.10	2	61.30	60.10	0	2,064	0.00%
2023/12/05	7.2	60.95	3	60.90	60.90	4.2	2,169	0.19%
2023/12/04	36.2	62.18	2.3	61.94	61.50	34	2,315	1.47%
2023/12/01	29.2	62.72	38	62.06	61.30	-8.9	2,334	-0.38%
2023/11/30	16	61.15	5	60.70	61.20	11	2,348	0.47%
2023/11/29	19	60.38	4	60.28	60.40	15	2,495	0.60%
2023/11/28	3	59.93	6	59.57	60.30	-3	2,507	-0.12%
2023/11/27	8.3	58.20	1.5	57.61	58.30	6.8	2,540	0.27%
2023/11/24	8	58.61	10.4	58.81	58.60	-2.4	2,601	-0.09%
2023/11/22	14	61.01	6	60.83	60.80	8	2,615	0.31%
2023/11/21	1	60.90	19.5	60.83	60.60	-18.5	2,621	-0.71%
2023/11/20	2	60.30	5.5	59.67	60.70	-3.5	2,662	-0.13%
2023/11/17	1	59.50	2	60.25	59.50	-1	2,674	-0.04%
2023/11/16	0	0.00	2	59.60	59.70	-2	2,806	-0.07%
2023/11/15	42	60.35	10	60.80	59.60	32	2,855	1.12%
2023/11/14	31	60.44	8	60.39	60.50	23	2,911	0.79%
2023/11/13	5	59.82	2.2	59.91	60.00	2.8	3,040	0.09%
2023/11/10	7	59.74	3	59.97	59.80	4	3,088	0.13%
2023/11/09	8	60.46	5	60.36	60.40	3	3,096	0.10%
2023/11/08	11	60.03	18	59.83	59.50	-7	3,099	-0.23%
2023/11/07	32.6	59.63	12	59.61	59.50	20.6	3,136	0.66%
2023/11/06	10	58.78	5	58.64	58.70	5	3,149	0.16%
2023/11/03	8	58.75	4	58.18	58.00	4	3,171	0.13%
2023/11/02	10	58.96	12	59.32	59.40	-2	3,210	-0.06%
2023/11/01	53	57.28	44	58.05	56.50	9	3,215	0.28%
2023/10/31	0	0.00	8	59.90	59.90	-8	3,145	-0.25%
2023/10/30	1	54.90	1	55.10	54.50	0	3,201	0.00%
2023/10/27	180	53.99	1	54.10	53.60	179	3,252	5.50%	大買/鉅額交易
2023/10/26	107	54.22	0	0.00	54.00	107	3,373	3.17%	大買/鉅額交易
2023/10/25	1	55.00	1	55.10	55.10	0	3,484	0.00%
2023/10/24	90	54.16	0	0.00	54.70	90	3,748	2.40%
2023/10/23	11	54.12	0	0.00	54.20	11	3,921	0.28%
2023/10/20	12	53.65	10	53.31	53.90	2	4,390	0.05%
2023/10/19	61	53.91	4	54.30	54.50	57	5,058	1.13%
2023/10/18	221	54.55	12	53.97	54.10	209	5,734	3.64%	大買/鉅額交易
2023/10/17	30	55.60	1	55.50	55.50	29	5,824	0.50%
2023/10/16	4	56.75	4	56.40	55.80	0	5,979	0.00%
2023/10/12	2	58.25	1	58.17	58.00	1	6,550	0.01%
2023/10/11	64	56.89	17	57.81	56.80	47	6,643	0.71%
2023/10/06	233	59.62	6	59.62	59.50	227	6,668	3.40%	大買/鉅額交易
2023/10/05	2	61.05	0	0.00	60.20	2	6,658	0.03%
2023/10/04	123	59.67	11	60.08	60.40	112	6,663	1.68%	大買/鉅額交易
2023/10/03	11	62.96	13	63.29	62.00	-2	6,624	-0.03%
2023/10/02	6	63.63	8	63.84	63.90	-2	6,588	-0.03%
2023/09/28	14	63.47	19	63.35	62.40	-5	6,554	-0.08%
2023/09/27	23	62.86	20	62.71	63.30	3	6,525	0.05%
2023/09/26	35	63.90	21	63.43	61.70	14	6,537	0.21%
2023/09/25	5	63.84	6	63.37	63.10	-1	6,438	-0.02%
2023/09/22	20.2	64.22	16	64.51	64.60	4.2	6,412	0.07%
2023/09/21	19.4	63.39	27	63.64	64.00	-7.6	6,325	-0.12%
2023/09/20	29	63.68	227	63.59	61.90	-198	6,229	-3.18%	大賣/鉅額交易
2023/09/19	9	61.96	6.1	61.55	61.20	2.9	6,088	0.05%
2023/09/18	14	63.01	14	62.99	62.90	0	6,075	0.00%
2023/09/15	11.1	63.95	15	64.05	64.00	-3.9	6,063	-0.06%
2023/09/14	22.1	63.50	42.1	63.10	64.50	-20	6,016	-0.33%
2023/09/13	80	59.83	8.5	59.58	60.90	71.5	5,931	1.21%
2023/09/12	3	61.17	19.1	60.74	60.10	-16.1	5,912	-0.27%
2023/09/11	52	62.00	31	61.45	60.80	21	5,902	0.36%
2023/09/08	56.1	63.82	51.4	63.55	63.60	4.7	5,850	0.08%
2023/09/07	243.2	63.76	60.4	63.64	63.70	182.9	5,731	3.19%	大買/鉅額交易
2023/09/06	8	61.28	15	61.05	61.00	-7	5,589	-0.13%
2023/09/05	27	60.26	25.4	60.50	61.20	1.6	5,589	0.03%
2023/09/04	50	61.23	59	61.28	61.70	-9	5,585	-0.16%
2023/09/01	5	58.48	2	57.90	57.90	3	5,481	0.05%
2023/08/31	19	59.09	9	58.93	58.90	10	5,493	0.18%
2023/08/30	22.4	58.37	22	58.96	59.20	0.4	5,485	0.01%
2023/08/29	7	56.13	3	55.97	56.00	4	5,441	0.07%
2023/08/28	14	56.04	2.5	56.28	56.40	11.5	5,445	0.21%
2023/08/25	5	57.96	2	57.70	57.40	3	5,449	0.06%
2023/08/24	20.5	59.70	9	59.96	59.10	11.5	5,458	0.21%
2023/08/23	12	58.76	5	58.54	58.50	7	5,453	0.13%
2023/08/22	29	59.54	1,020	60.83	58.70	-991	5,453	-18.17%	大賣/鉅額交易
2023/08/21	8	60.13	13	59.90	60.10	-5	5,375	-0.09%
2023/08/18	36	59.46	41	59.60	58.50	-5	5,322	-0.09%
2023/08/17	55.4	60.69	36	59.76	61.50	19.4	5,252	0.37%
2023/08/16	10	56.77	13	57.08	57.70	-3	5,115	-0.06%
2023/08/15	1	56.90	14	56.98	56.20	-13	5,068	-0.26%
2023/08/14	8	56.49	19	55.99	55.70	-11	5,051	-0.22%
2023/08/11	52.2	58.81	46	58.75	57.70	6.2	5,027	0.12%
2023/08/10	8	57.64	18	58.53	57.10	-10	4,973	-0.20%
2023/08/09	2	60.95	7.2	60.85	60.30	-5.2	4,930	-0.11%
2023/08/08	11	61.81	9	61.43	62.10	2	4,893	0.04%
2023/08/07	23.1	62.76	15	62.85	63.80	8.1	4,845	0.17%
2023/08/04	23	62.35	11	61.71	62.80	12	4,785	0.25%
2023/08/02	22	63.80	59	63.12	61.80	-37	4,774	-0.78%
2023/08/01	11	67.01	17.5	67.05	66.30	-6.5	4,756	-0.14%
2023/07/31	43	69.52	80	69.31	68.10	-37	4,908	-0.75%
2023/07/28	16.3	70.34	27.2	70.49	70.70	-10.9	4,807	-0.23%
2023/07/27	136	73.35	127.1	73.38	71.60	8.9	4,702	0.19%	大買/大賣/
2023/07/26	90.1	72.92	94	72.91	71.10	-3.9	4,455	-0.09%
2023/07/25	232.1	75.62	257.6	76.22	74.20	-25.5	4,307	-0.59%	大買/大賣/
2023/07/24	388.1	75.31	297.2	75.10	76.10	91	3,872	2.35%	大買/大賣/
2023/07/21	255	68.46	295.1	68.41	70.90	-40	3,203	-1.25%	大買/大賣/
2023/07/20	14	62.79	47.2	64.31	64.50	-33.2	2,530	-1.31%
2023/07/19	53.2	58.58	49	58.36	58.70	4.2	2,430	0.17%
2023/07/18	170.5	58.42	253.3	58.09	60.00	-82.9	2,310	-3.59%	大買/大賣/
2023/07/17	186.3	59.43	84.1	59.86	57.90	102.2	2,023	5.05%	大買/鉅額交易
2023/07/14	34	54.89	71	54.40	55.10	-37	1,750	-2.11%
2023/07/13	31	51.02	20	50.74	50.10	11	1,678	0.66%
2023/07/12	4	49.55	4	49.94	49.30	0	1,684	0.00%
2023/07/11	6	49.41	1	49.70	49.35	5	1,690	0.30%
2023/07/10	2	47.65	2	48.10	47.70	0	1,702	0.00%
2023/07/07	1	48.00	1	47.90	48.30	0	1,731	0.00%
2023/07/05	12	49.59	12	49.32	49.00	0	1,759	0.00%
2023/07/04	15	49.49	16	49.30	50.10	-1	1,771	-0.06%
2023/07/03	4	48.29	12	48.52	48.35	-8	1,744	-0.46%
2023/06/30	0.1	45.00	1	46.60	46.55	-0.9	1,733	-0.05%
2023/06/29	0.1	46.50	0	0.00	45.95	0.1	1,783	0.00%
2023/06/28	1.1	45.96	0	0.00	45.95	1.1	1,898	0.06%
2023/06/27	8.1	46.72	1	45.90	45.80	7.1	2,043	0.35%
2023/06/26	1.1	49.02	2	48.63	48.30	-0.9	2,119	-0.04%
2023/06/21	2	49.30	7	49.66	49.70	-5	2,131	-0.23%
2023/06/20	1	48.20	2	48.93	48.75	-1	2,257	-0.04%
2023/06/19	0	0.00	1	48.90	48.80	-1	2,306	-0.04%
2023/06/16	1	48.30	2.1	48.17	48.15	-1.1	2,301	-0.05%
2023/06/15	2	48.88	0	0.00	48.70	2	2,294	0.09%
2023/06/14	6.1	49.30	5	49.20	49.10	1.1	2,283	0.05%
2023/06/13	3.1	50.10	5	50.04	49.85	-1.9	2,275	-0.08%
2023/06/12	11	50.35	5	50.18	49.95	6	2,265	0.26%
2023/06/09	2	50.55	38	50.80	51.10	-36	2,250	-1.60%
2023/06/08	15.1	49.34	27	48.75	48.60	-11.9	2,214	-0.54%
2023/06/07	88.2	51.65	81	51.81	51.90	7.2	2,156	0.33%
2023/06/06	7	50.06	15.3	50.14	50.10	-8.3	2,107	-0.39%
2023/06/05	22	51.38	51	51.28	51.40	-29	2,079	-1.39%
2023/06/02	5.1	50.34	31	50.49	50.30	-25.9	2,042	-1.27%
2023/06/01	44	49.99	24	49.95	50.00	20	2,021	0.99%
2023/05/31	8	50.09	48	50.14	50.00	-40	2,009	-1.99%
2023/05/30	144	49.57	128.1	49.65	49.85	15.9	1,993	0.80%	大買/大賣/
2023/05/29	16.4	49.40	14	49.17	49.45	2.4	1,965	0.12%
2023/05/26	7	48.25	6.1	48.22	48.25	0.9	1,915	0.05%
2023/05/25	24.1	48.19	28	48.08	47.90	-3.9	1,888	-0.21%
2023/05/24	1	46.95	3.1	46.46	46.90	-2.1	1,832	-0.11%
2023/05/22	1.1	46.56	3	46.90	46.85	-1.9	1,830	-0.11%
2023/05/19	4	46.41	2	46.45	46.55	2	1,830	0.11%
2023/05/18	5	45.90	1	45.25	45.75	4	1,824	0.22%
2023/05/17	0	0.00	0	45.00	44.95	0	1,825	0.00%
2023/05/16	1	44.35	0	0.00	44.35	1	1,822	0.05%
2023/05/15	4	44.40	3	43.95	43.95	1	1,810	0.06%
2023/05/12	1	44.00	1	44.00	45.00	0	1,804	0.00%
2023/05/11	3	44.58	5	44.10	44.05	-2	1,799	-0.11%
2023/05/10	3	45.47	7.1	45.61	45.25	-4.1	1,789	-0.23%
2023/05/09	16	48.44	12	48.93	46.55	4	1,771	0.23%
2023/05/08	16	48.88	127	48.38	48.20	-111	1,709	-6.50%	大賣/鉅額交易
2023/05/05	210	50.54	82.5	50.21	49.25	127.6	1,625	7.85%	大買/鉅額交易
2023/05/04	9	47.75	15	48.18	47.80	-6	1,422	-0.42%
2023/05/03	4	47.84	9	47.66	47.50	-5	1,399	-0.36%
2023/05/02	10.1	48.08	4	47.93	47.85	6.1	1,385	0.44%
2023/04/28	5	47.56	0	0.00	47.80	5	1,366	0.37%
2023/04/27	8	47.13	4	46.91	46.90	4	1,334	0.30%
2023/04/26	1	44.69	1	43.85	44.70	0	1,294	0.00%
2023/04/25	1.1	43.75	0.1	43.20	43.35	1	1,282	0.08%
2023/04/24	0.1	43.70	1	44.30	44.00	-0.9	1,271	-0.07%
2023/04/21	7.2	44.98	33	44.52	43.50	-25.8	1,264	-2.04%
2023/04/20	3.1	46.01	11	46.87	46.35	-7.9	1,219	-0.65%
2023/04/19	0	46.30	2.1	46.67	46.70	-2.1	1,206	-0.17%
2023/04/18	11.3	48.08	8	48.13	47.70	3.3	1,186	0.28%
2023/04/17	49	48.29	15	48.02	48.30	34	1,152	2.95%
2023/04/14	5	47.55	22	47.43	47.50	-17	1,085	-1.57%
2023/04/13	10.2	47.12	15	47.07	47.40	-4.8	1,063	-0.45%
2023/04/12	8	47.49	25	47.76	47.60	-17	1,029	-1.65%
2023/04/11	3	47.78	4	47.16	47.05	-1	995	-0.10%
2023/04/10	3	46.80	3	46.48	46.60	0	966	0.00%
2023/04/07	9	46.51	7	46.66	46.10	2	950	0.21%
2023/04/06	13.3	46.92	4	47.64	47.30	9.2	921	1.00%
2023/03/31	0.3	46.90	8.1	47.27	47.50	-7.9	895	-0.88%
2023/03/30	47	48.07	35.1	48.08	47.00	11.9	875	1.36%
2023/03/29	52	47.98	35	47.93	47.30	17	815	2.09%
2023/03/28	115.2	47.90	87	46.41	45.25	28.2	700	4.03%	大買/
2023/03/27	14	44.13	6	45.38	46.85	8	549	1.46%
2023/03/24	3.3	42.85	7	42.73	42.60	-3.7	461	-0.81%
2023/03/23	97	43.43	94.4	43.52	43.60	2.6	431	0.61%
2023/03/22	7	41.06	24	39.08	41.40	-17	291	-5.84%
2023/03/21	3	37.60	1	37.40	37.65	2	235	0.85%
2023/03/20	0	36.65	16	37.30	37.45	-16	235	-6.78%
2023/03/17	0	36.74	0	0.00	36.25	0	234	0.00%
2023/03/16	1	36.45	4	35.70	35.70	-3	232	-1.29%
2023/03/14	10	36.56	0	0.00	36.65	10	231	4.32%
2023/03/13	1	36.80	0	0.00	36.85	1	231	0.43%
2023/03/10	1	37.10	0	0.00	36.90	1	232	0.43%
2023/03/09	21	38.44	24	37.95	37.95	-3	228	-1.31%
2023/03/08	2.3	38.28	0	0.00	38.35	2.3	221	1.01%
2023/03/07	1	38.00	0	0.00	37.90	1	221	0.45%
2023/03/06	3	37.75	0	0.00	37.75	3	218	1.37%
2023/03/03	8	37.88	0	0.00	37.80	8	213	3.74%
2023/03/02	24	37.32	6	38.08	37.25	18	209	8.60%
2023/02/24	0	36.55	0	0.00	35.55	0	191	0.00%
2023/02/23	0	36.48	0	0.00	36.20	0	189	0.00%
2023/02/22	0	35.73	0	0.00	35.60	0	188	0.00%
2023/02/20	1	36.60	0	0.00	36.50	1	183	0.54%
2023/02/17	0	0.00	4.2	35.78	35.90	-4.2	175	-2.40%
2023/02/16	1	35.30	2	35.00	35.15	-1	170	-0.59%
2023/02/15	0.7	34.50	8	34.31	35.00	-7.4	167	-4.39%
2023/02/14	0	34.25	0	34.00	33.90	0	160	0.00%
2023/02/13	2	33.33	0	0.00	33.15	2	157	1.27%
2023/02/10	4.1	33.47	0	0.00	33.40	4.1	161	2.51%
2023/02/09	2.1	34.32	9	33.94	34.00	-7	160	-4.33%
2023/02/08	9.1	34.74	5	34.95	34.50	4.1	159	2.55%
2023/02/07	1.1	34.55	1	33.95	34.50	0.1	152	0.03%
2023/02/06	0.1	34.06	1	33.85	33.90	-1	152	-0.63%
2023/02/03	2.1	34.15	5	34.12	34.20	-3	153	-1.93%
2023/02/02	6.1	34.04	1	34.35	34.30	5.1	152	3.32%
2023/02/01	3	33.90	3	33.43	33.95	0	149	0.00%
2023/01/16	0	32.05	0	0.00	32.00	0	152	0.00%
2023/01/13	0	32.35	7	32.14	31.90	-7	153	-4.57%
2023/01/12	0	0.00	1	32.70	32.20	-1	154	-0.65%
2023/01/11	8	32.30	6	32.05	31.95	2	158	1.26%
2023/01/10	2	32.83	0	0.00	32.65	2	157	1.27%
2023/01/09	1	32.55	1	32.55	32.50	0	157	0.00%
2023/01/05	6	31.98	0	0.00	31.55	6	162	3.69%
2023/01/03	1	31.40	0	0.00	31.50	1	170	0.59%
2022/12/26	1	31.70	0	0.00	31.80	1	173	0.58%
2022/12/22	0	0.00	0.4	32.00	31.70	-0.4	177	-0.23%
2022/12/14	3	34.05	0	0.00	34.15	3	186	1.61%
2022/12/13	1	33.45	0	0.00	33.45	1	186	0.54%
2022/12/08	1	33.90	0	0.00	34.35	1	185	0.54%
2022/12/07	1	34.20	3	34.77	34.00	-2	186	-1.07%
2022/12/06	6	36.00	0	0.00	34.95	6	185	3.23%
2022/12/05	1	36.25	0	0.00	36.00	1	184	0.54%
2022/12/01	1	35.15	1	35.35	35.50	0	180	0.00%
2022/11/29	2	34.15	0	33.95	34.60	2	179	1.11%
2022/11/23	0	33.80	0	33.35	33.40	0	176	0.00%
2022/11/17	0	0.00	1	33.80	34.35	-1	176	-0.57%
2022/11/16	0	0.00	5	33.65	33.50	-5	174	-2.86%
2022/11/15	0	0.00	1	33.70	33.80	-1	176	-0.57%
2022/11/14	0	0.00	4	33.08	33.55	-4	185	-2.15%
2022/11/11	5	33.03	4	33.09	33.00	1	186	0.54%
2022/11/10	1	33.15	0	0.00	33.05	1	186	0.54%
2022/11/08	0	0.00	3	33.37	33.00	-3	189	-1.58%
2022/11/07	0	0.00	2	33.00	33.10	-2	186	-1.08%
2022/11/03	0	0.00	1	32.50	32.50	-1	187	-0.53%
2022/11/02	2	32.00	5	32.05	32.40	-3	190	-1.57%
2022/11/01	5	31.05	1	31.45	31.90	4	192	2.08%
2022/10/28	1	30.50	0	0.00	30.20	1	197	0.51%
2022/10/27	4	31.00	1	31.00	30.95	3	199	1.50%
2022/10/24	0	0.00	24	31.02	30.50	-24	203	-11.78%
2022/10/21	0	0.00	2	30.20	30.20	-2	203	-0.98%
2022/10/20	26	30.14	3	30.40	30.50	23	204	11.27%
2022/10/19	3	30.37	3	31.07	30.30	0	204	0.00%
2022/10/18	0	0.00	46	30.79	30.90	-46	203	-22.66%
2022/10/17	2	30.55	0	0.00	31.20	2	201	0.99%
2022/10/14	0	0.00	2	30.90	31.35	-2	203	-0.98%
2022/10/13	45	30.01	1	29.80	30.00	44	205	21.39%
2022/10/12	0	0.00	2	31.30	31.15	-2	205	-0.97%
2022/10/11	1	31.00	0	0.00	30.90	1	208	0.48%
2022/10/04	1	34.05	0	0.00	33.95	1	222	0.45%
2022/10/03	1	32.80	14	33.01	33.10	-13	223	-5.80%
2022/09/30	15	32.90	27	33.30	33.55	-12	231	-5.18%
2022/09/28	0.5	33.35	0	0.00	32.85	0.5	244	0.20%
2022/09/23	1	36.20	0	0.00	36.15	1	279	0.36%
2022/09/22	1	36.45	0	0.00	36.40	1	284	0.35%
2022/09/21	2	36.75	1	36.95	36.40	1	284	0.35%
2022/09/20	0	0.00	1	37.15	37.15	-1	285	-0.35%
2022/09/19	7	37.59	4	37.35	37.10	3	286	1.05%
2022/09/15	2	39.20	12	39.30	39.30	-10	288	-3.47%
2022/09/14	0	39.45	31	39.01	39.40	-31	294	-10.52%
2022/09/13	0	0.00	1	39.75	39.75	-1	296	-0.34%
2022/09/12	49	39.44	0	0.00	39.65	49	301	16.27%
2022/09/07	2	37.85	2	38.00	37.85	0	308	0.00%
2022/09/06	2	38.30	0	0.00	38.20	2	309	0.65%
2022/09/05	4.5	39.40	0	0.00	39.25	4.5	309	1.45%
2022/09/01	1	40.50	8	40.60	40.50	-7	310	-2.26%
2022/08/31	1	41.00	0	0.00	41.25	1	308	0.32%
2022/08/30	0	0.00	1	40.90	41.10	-1	308	-0.32%
2022/08/29	7	40.35	1	41.00	40.70	6	309	1.94%
2022/08/25	6	42.10	0	0.00	42.00	6	310	1.94%
2022/08/23	5	42.32	0	0.00	42.20	5	315	1.59%
2022/08/22	1	43.00	1	42.85	42.70	0	317	0.00%
2022/08/19	2	43.25	8	42.91	43.50	-6	315	-1.90%
2022/08/18	0	0.00	8	41.19	41.60	-8	307	-2.60%
2022/08/17	0	0.00	5	40.93	41.05	-5	309	-1.62%
2022/08/16	3	42.10	1	42.00	41.70	2	308	0.65%
2022/08/15	0	0.00	2	41.75	42.00	-2	310	-0.64%
2022/08/12	0	0.00	2	41.38	41.30	-2	307	-0.65%
2022/08/11	2	41.35	1	41.00	41.00	1	307	0.33%
2022/08/09	0	0.00	3	41.00	40.85	-3	313	-0.96%
2022/08/08	6	41.57	1	41.35	41.25	5	312	1.60%
2022/08/05	0	0.00	4	42.28	42.30	-4	310	-1.29%
2022/08/04	4	40.53	0	0.00	41.10	4	310	1.29%
2022/08/03	1	40.85	15	41.36	41.50	-14	310	-4.51%
2022/08/02	0	0.00	1	41.10	41.10	-1	315	-0.32%
2022/08/01	14	41.82	11	41.71	41.75	3	316	0.95%
2022/07/29	1	40.40	2	40.45	40.35	-1	312	-0.32%
2022/07/28	0	39.90	3	39.95	39.85	-3	315	-0.95%
2022/07/26	0	0.00	5	39.90	39.35	-5	318	-1.57%
2022/07/22	1	40.55	0	0.00	40.10	1	321	0.31%
2022/07/21	0	0.00	5	40.20	40.30	-5	328	-1.52%
2022/07/20	8	41.24	0	0.00	39.85	8	330	2.42%
2022/07/19	0	0.00	6	40.66	40.60	-6	333	-1.80%
2022/07/18	6	40.12	0	0.00	39.80	6	333	1.80%
2022/07/15	10	39.64	0	0.00	39.25	10	334	2.99%
2022/07/13	1	38.50	0	0.00	37.60	1	330	0.30%
2022/07/12	1	36.75	0	0.00	36.80	1	339	0.29%
2022/07/08	1	38.35	16	37.56	38.60	-15	352	-4.25%
2022/07/06	2	36.33	1	35.75	35.75	1	357	0.28%
2022/07/05	9	35.58	8	35.63	35.65	1	354	0.28%
2022/07/04	25	36.23	35	35.89	36.45	-10	338	-2.95%
2022/07/01	7	35.87	7	34.50	33.15	0	330	0.00%
2022/06/30	25	36.81	6	36.50	36.50	19	327	5.80%
2022/06/29	0	0.00	6	37.95	38.15	-6	333	-1.80%
2022/06/28	0	0.00	1	38.55	38.55	-1	353	-0.28%
2022/06/27	1	39.10	4	39.50	39.55	-3	366	-0.82%
2022/06/24	0	0.00	1	37.80	37.95	-1	369	-0.27%
2022/06/23	3	36.80	1	37.80	37.00	2	373	0.54%
2022/06/22	2	37.00	0	0.00	37.20	2	377	0.53%
2022/06/20	5	39.45	6	39.18	38.35	-1	383	-0.26%
2022/06/17	30	41.30	2	41.28	41.20	28	383	7.31%
2022/06/16	3	43.40	1	44.30	42.20	2	383	0.52%
2022/06/13	2	44.25	0	0.00	43.80	2	400	0.50%
2022/06/09	5	44.75	5	44.65	44.70	0	412	0.00%
2022/06/06	1	44.85	0	0.00	44.60	1	441	0.23%
2022/06/02	0	0.00	1	44.75	44.70	-1	464	-0.22%
2022/06/01	2	45.00	1	45.00	45.00	1	493	0.20%
2022/05/31	4	44.23	2	44.35	44.40	2	518	0.39%
2022/05/30	1	43.75	0	0.00	43.75	1	550	0.18%
2022/05/26	0	0.00	2	43.08	43.05	-2	576	-0.35%
2022/05/25	2	43.28	0	0.00	43.40	2	590	0.34%
2022/05/24	1	42.80	2	42.40	42.20	-1	620	-0.16%
2022/05/23	1	43.85	0	0.00	42.80	1	635	0.16%
2022/05/19	5	42.30	5	42.55	42.60	0	684	0.00%
2022/05/17	2	42.88	46	43.01	43.30	-44	831	-5.29%
2022/05/16	0	0.00	103	41.88	41.75	-103	848	-12.14%	大賣/鉅額交易
2022/05/13	0	0.00	1	41.50	41.70	-1	871	-0.11%
2022/05/12	2	42.50	2	42.75	40.95	0	926	0.00%
2022/05/09	0	0.00	7	42.39	41.60	-7	1,258	-0.56%
2022/05/06	7	43.57	2	43.58	43.65	5	1,636	0.31%
2022/05/05	1	44.85	0	0.00	44.95	1	1,771	0.06%
2022/05/04	2	44.15	0	0.00	43.90	2	1,785	0.11%
2022/05/03	0	0.00	1	43.65	43.80	-1	1,802	-0.06%
2022/04/29	4	44.08	0	0.00	43.65	4	1,842	0.22%
2022/04/27	12	43.00	13	43.78	43.80	-1	2,074	-0.05%
2022/04/26	0	0.00	1	44.60	44.35	-1	2,221	-0.05%
2022/04/25	5	44.03	12	44.06	43.85	-7	2,277	-0.31%
2022/04/22	0	0.00	2	46.10	46.20	-2	2,280	-0.09%
2022/04/21	0	0.00	1.2	46.93	46.75	-1.2	2,287	-0.05%
2022/04/20	0	0.00	5	47.07	47.15	-5	2,288	-0.22%
2022/04/19	6	46.83	2	46.75	46.90	4	2,297	0.17%
2022/04/18	4	46.31	26	46.35	45.85	-22	2,305	-0.95%
2022/04/15	10	47.91	35	47.86	47.15	-25	2,321	-1.08%
2022/04/14	35	50.00	6	50.67	49.95	29	2,331	1.24%
2022/04/13	4	50.10	9	50.22	50.00	-5	2,338	-0.21%
2022/04/12	63	50.11	6	49.50	49.80	57	2,358	2.42%
2022/04/11	10	51.24	3	51.10	51.10	7	2,371	0.30%
2022/04/08	2	52.10	2	52.40	52.30	0	2,388	0.00%
2022/04/07	8	53.43	11	52.51	52.10	-3	2,394	-0.13%
2022/04/06	19	53.71	4	53.70	54.30	15	2,414	0.62%
2022/04/01	119	54.11	12	54.22	54.20	107	2,419	4.42%	大買/鉅額交易
2022/03/31	6	53.98	4	53.68	53.90	2	2,422	0.08%
2022/03/30	3	52.27	7	52.33	53.20	-4	2,457	-0.16%
2022/03/29	6	51.57	2	51.30	51.30	4	2,499	0.16%
2022/03/28	6	50.98	2	51.40	51.80	4	2,507	0.16%
2022/03/25	6	51.98	5	51.90	51.80	1	2,511	0.04%
2022/03/24	10	52.15	11	52.52	52.70	-1	2,513	-0.04%
2022/03/23	2	53.05	3	53.20	53.00	-1	2,525	-0.04%
2022/03/22	1	52.30	0	0.00	52.30	1	2,526	0.04%
2022/03/21	3	52.97	26	52.75	52.60	-23	2,535	-0.91%
2022/03/18	2	52.45	46	52.65	53.20	-44	2,559	-1.72%
2022/03/17	0	0.00	3	53.40	53.20	-3	2,578	-0.12%
2022/03/16	15	51.27	8	51.43	51.90	7	2,588	0.27%
2022/03/15	37	51.49	8	51.45	51.50	29	2,616	1.11%
2022/03/14	24	52.66	0	0.00	52.80	24	2,659	0.90%
2022/03/11	7	53.21	1	53.20	53.20	6	2,767	0.22%
2022/03/10	0	0.00	3	54.60	54.00	-3	2,903	-0.10%
2022/03/09	1	52.30	13	52.79	53.10	-12	3,213	-0.37%
2022/03/08	14.1	51.66	5	51.30	51.80	9.1	3,392	0.27%
2022/03/07	23	52.89	25	52.78	52.80	-2	3,406	-0.06%
2022/03/04	17	55.99	6.2	57.02	55.40	10.8	3,446	0.31%
2022/03/03	24	56.83	44	57.20	57.10	-20	3,476	-0.58%
2022/03/02	10	55.00	13	54.93	55.10	-3	3,510	-0.09%
2022/03/01	9	54.32	24	54.17	54.10	-15	3,593	-0.42%
2022/02/25	16	53.54	11	53.08	53.60	5	3,898	0.13%
2022/02/24	31.2	53.67	27.2	53.74	52.60	4	4,031	0.10%
2022/02/23	12	55.65	13	55.76	55.80	-1	4,017	-0.02%
2022/02/22	27.2	55.13	8	54.83	54.50	19.2	4,026	0.48%
2022/02/21	19	56.86	5	57.26	56.60	14	3,997	0.35%
2022/02/18	9	57.38	5	57.66	58.00	4	3,982	0.10%
2022/02/17	48	58.55	75	58.93	57.90	-27	3,961	-0.68%
2022/02/16	17	55.64	12.3	55.79	55.40	4.7	3,851	0.12%
2022/02/15	12	56.05	5	56.12	55.20	7	3,873	0.18%
2022/02/14	24.2	55.76	40.6	55.98	55.50	-16.4	3,910	-0.42%
2022/02/11	51.4	59.50	35.2	59.44	59.00	16.2	3,864	0.42%
2022/02/10	86.2	61.10	61	60.52	60.30	25.2	3,806	0.66%
2022/02/09	143.2	60.98	135	60.86	61.20	8.2	3,670	0.22%	大買/大賣/
2022/02/08	293	60.58	344	60.23	60.60	-51	3,523	-1.45%	大買/大賣/
2022/02/07	11	57.96	112	58.24	58.60	-101	3,143	-3.21%	大賣/鉅額交易
2022/01/26	24	52.23	17	52.67	53.30	7	3,006	0.23%
2022/01/25	25	52.88	7.5	52.86	52.00	17.5	2,990	0.59%
2022/01/24	19	53.52	24	52.69	53.70	-5	2,971	-0.17%
2022/01/21	82	55.16	111	54.59	52.60	-29	2,933	-0.99%	大賣/
2022/01/20	122	58.06	64.1	57.58	57.30	57.9	2,859	2.02%	大買/
2022/01/19	157	57.21	81	57.53	58.10	76	2,699	2.82%	大買/
2022/01/18	23.1	55.26	22	54.94	55.30	1.1	2,547	0.04%
2022/01/17	10	51.86	12	52.58	52.50	-2	2,489	-0.08%
2022/01/14	7	51.59	3	52.03	52.50	4	2,484	0.16%
2022/01/13	2	53.00	1	52.50	53.00	1	2,473	0.04%
2022/01/12	2	51.60	1	52.00	51.80	1	2,468	0.04%
2022/01/11	4	53.73	3	53.93	52.30	1	2,455	0.04%
2022/01/10	8	53.99	10	54.85	54.00	-2	2,441	-0.08%
2022/01/07	18	54.32	6	53.75	53.00	12	2,415	0.50%
2022/01/06	0	0.00	1.3	54.84	54.60	-1.3	2,390	-0.05%
2022/01/05	25	54.88	3	54.90	54.80	22	2,383	0.92%
2022/01/04	16	55.70	16	55.97	56.50	0	2,360	0.00%
2022/01/03	14	55.29	17	55.91	55.40	-3	2,334	-0.13%
2021/12/30	13	54.49	8	54.85	54.90	5	2,313	0.22%
2021/12/29	9	54.82	24	54.28	54.80	-15	2,304	-0.65%
2021/12/28	19	53.12	4	52.90	52.90	15	2,279	0.66%
2021/12/27	7	54.13	2	54.20	53.70	5	2,275	0.22%
2021/12/24	17	55.38	24	55.34	54.70	-7	2,266	-0.31%
2021/12/23	66	55.01	49	55.16	55.50	17	2,210	0.77%
2021/12/22	9	52.87	3	53.00	52.60	6	2,156	0.28%
2021/12/21	8	51.79	4	52.25	52.40	4	2,151	0.19%
2021/12/20	2	51.55	6	52.10	52.00	-4	2,143	-0.19%
2021/12/17	8	52.20	8	51.48	51.40	0	2,135	0.00%
2021/12/16	5	53.02	1	53.10	52.90	4	2,116	0.19%
2021/12/15	0	0.00	5	53.36	52.90	-5	2,108	-0.24%
2021/12/14	8	53.20	13	53.27	52.70	-5	2,094	-0.24%
2021/12/13	4	55.63	7	55.33	55.80	-3	2,064	-0.15%
2021/12/10	9	54.42	26	54.85	54.50	-17	2,037	-0.83%
2021/12/09	14	54.31	7	55.04	54.30	7	2,018	0.35%
2021/12/08	17	54.92	40	55.20	54.90	-23	1,982	-1.16%
2021/12/07	81	55.10	31	54.75	54.00	50	1,929	2.59%
2021/12/06	87	60.43	70	59.86	58.20	17	1,817	0.94%
2021/12/03	232.3	60.69	175	60.10	59.60	57.3	1,681	3.41%	大買/大賣/
2021/12/02	28	58.79	90	59.23	62.20	-62	1,365	-4.54%
2021/12/01	35	55.05	22	54.64	56.60	13	1,171	1.11%
2021/11/30	45	55.42	62	55.63	55.30	-17	1,135	-1.50%
2021/11/29	47	53.41	14	53.46	54.00	33	1,067	3.09%
2021/11/26	38	56.41	26	56.15	55.00	12	1,013	1.18%
2021/11/25	19	57.11	143	56.15	57.60	-124	944	-13.13%	大賣/鉅額交易
2021/11/24	536	57.28	427	58.06	57.80	109	841	12.95%	大買/大賣/鉅額交易
2021/11/23	73	55.56	181.5	55.78	56.10	-108.5	527	-20.57%	大賣/鉅額交易
2021/11/22	2	51.00	6.7	51.00	51.00	-4.7	380	-1.23%
2021/11/19	10	46.13	8	45.24	46.40	2	365	0.55%
2021/11/18	3	43.82	3	43.87	44.00	0	341	0.00%
2021/11/17	4.1	43.78	0	0.00	43.70	4.1	339	1.20%
2021/11/16	7	44.86	13	44.95	43.80	-6	335	-1.79%
2021/11/15	9	44.56	3	44.43	44.60	6	331	1.81%
2021/11/12	21	46.09	40	46.05	45.40	-19	324	-5.86%
2021/11/11	14	45.88	29	45.13	46.60	-15	285	-5.26%
2021/11/10	27	42.91	16	41.24	42.40	11	224	4.89%
2021/11/09	1	40.95	2	41.10	41.10	-1	216	-0.46%
2021/11/08	0	0.00	13	40.00	40.35	-13	217	-5.99%
2021/11/04	10	40.90	1	40.90	40.65	9	224	4.01%
2021/11/01	2	40.50	0	0.00	40.50	2	231	0.86%
2021/10/29	1	40.30	2	40.55	40.20	-1	232	-0.43%
2021/10/28	13	40.96	0	0.00	41.00	13	233	5.56%
2021/10/27	0	0.00	1	40.00	40.00	-1	233	-0.43%
2021/10/26	1	39.85	2	40.45	39.80	-1	241	-0.41%
2021/10/25	0	0.00	1	40.35	39.65	-1	242	-0.41%
2021/10/22	13	39.97	5	39.56	40.10	8	247	3.23%
2021/10/21	2	39.08	0	0.00	38.55	2	250	0.80%
2021/10/18	1	37.50	0	0.00	37.40	1	268	0.37%
2021/10/15	0	0.00	1	38.10	37.95	-1	278	-0.36%
2021/10/14	0	0.00	4	36.70	37.45	-4	285	-1.40%
2021/10/13	2	36.38	0	0.00	36.90	2	289	0.69%
2021/10/12	1	38.10	0	0.00	38.20	1	303	0.33%
2021/10/07	0	0.00	4	38.98	39.10	-4	315	-1.27%
2021/10/06	5	37.98	1	38.15	37.55	4	325	1.23%
2021/10/05	4	36.75	1	37.75	37.80	3	334	0.90%
2021/10/04	8	37.74	1	39.30	37.00	7	338	2.07%
2021/10/01	11	39.44	0	0.00	39.15	11	354	3.10%
2021/09/30	4	40.99	2	41.15	40.85	2	355	0.56%
2021/09/29	1	40.70	5	40.80	40.60	-4	360	-1.11%
2021/09/28	0	0.00	6	42.94	42.05	-6	362	-1.65%
2021/09/27	5	41.91	0	0.00	42.05	5	359	1.39%
2021/09/24	1	41.25	0	0.00	41.50	1	361	0.28%
2021/09/23	0.5	41.00	2	40.63	40.60	-1.5	366	-0.41%
2021/09/22	4	40.59	3	40.72	40.25	1	370	0.27%
2021/09/17	0	0.00	1	41.00	41.15	-1	374	-0.27%
2021/09/15	0	0.00	2	40.60	40.55	-2	391	-0.51%
2021/09/14	2	41.33	0	0.00	41.05	2	403	0.50%
2021/09/10	0	0.00	1	41.45	41.45	-1	533	-0.19%
2021/09/09	1	40.95	0	0.00	40.85	1	587	0.17%
2021/09/08	3	40.67	0	0.00	40.40	3	587	0.51%
2021/09/07	2	41.90	2	41.35	41.40	0	585	0.00%
2021/09/06	1	42.20	0	0.00	42.10	1	585	0.17%
2021/09/03	2	43.93	3	43.60	43.60	-1	586	-0.17%
2021/09/02	1	44.20	2	44.10	44.10	-1	588	-0.17%
2021/08/31	0.5	43.51	0	0.00	43.35	0.5	588	0.08%
2021/08/27	2	43.35	1	43.45	43.40	1	602	0.17%
2021/08/26	1	43.00	0	0.00	43.40	1	605	0.17%
2021/08/25	0	0.00	6	43.96	43.90	-6	623	-0.96%
2021/08/24	6	42.30	0	0.00	42.20	6	630	0.95%
2021/08/23	0.5	42.80	0	0.00	42.90	0.5	641	0.08%
2021/08/20	1	41.65	1	41.85	41.80	0	646	0.00%
2021/08/19	8.3	42.32	0	0.00	41.60	8.3	647	1.28%
2021/08/18	4	42.75	4	42.28	44.10	0	648	0.00%
2021/08/17	2	42.40	0	0.00	42.00	2	652	0.31%
2021/08/16	6	44.08	1	43.75	43.70	5	650	0.77%
2021/08/13	4	45.35	0	0.00	45.20	4	652	0.61%
2021/08/12	1	46.25	1	47.15	46.20	0	654	0.00%
2021/08/11	6	47.27	0	0.00	45.40	6	659	0.91%
2021/08/10	2	47.15	2	47.25	47.35	0	672	0.00%
2021/08/09	0	0.00	2	48.10	47.50	-2	686	-0.29%
2021/08/06	7	49.24	0	0.00	48.95	7	691	1.01%
2021/08/05	5	49.85	0	0.00	49.40	5	708	0.71%
2021/08/03	0	50.30	3	49.90	49.55	-3	760	-0.39%
2021/08/02	5	48.87	1	49.05	49.10	4	768	0.52%
2021/07/30	4	50.70	2	50.60	50.30	2	773	0.26%
2021/07/29	5	51.00	1	51.30	51.30	4	769	0.52%
2021/07/28	14	51.16	1	50.90	51.10	13	772	1.68%
2021/07/27	14	53.25	2	53.70	52.60	12	778	1.54%
2021/07/26	2	53.20	5	54.00	54.20	-3	781	-0.38%
2021/07/23	2	52.75	3	52.23	52.10	-1	774	-0.13%
2021/07/22	1	52.10	0	0.00	52.00	1	780	0.13%
2021/07/21	10	52.43	39	52.96	52.10	-29	788	-3.68%
2021/07/20	17	51.87	22	51.95	51.80	-5	791	-0.63%
2021/07/19	18	53.04	3	53.43	52.90	15	790	1.90%
2021/07/16	4	54.23	3	54.63	54.30	1	811	0.12%
2021/07/15	8	53.85	11	53.99	53.90	-3	805	-0.37%
2021/07/14	8	52.69	4	52.70	53.30	4	804	0.50%
2021/07/13	6	53.13	4	53.95	52.60	2	810	0.25%
2021/07/12	8	52.83	7	53.13	52.50	1	813	0.12%
2021/07/09	12	53.65	4	53.75	53.30	8	839	0.95%
2021/07/08	20	53.58	8	53.70	54.00	12	944	1.27%
2021/07/07	2	51.80	1	52.50	51.70	1	951	0.11%
2021/07/06	3	51.83	1	51.90	51.50	2	955	0.21%
2021/07/02	2	51.20	2	51.20	50.80	0	972	0.00%
2021/07/01	2	51.90	2	51.50	51.10	0	981	0.00%
2021/06/30	3	52.00	6	52.05	51.80	-3	995	-0.30%
2021/06/29	3	52.10	4	51.90	51.60	-1	1,028	-0.10%
2021/06/28	1	52.20	8	52.38	52.40	-7	1,131	-0.62%
2021/06/25	5	53.04	2	52.65	52.40	3	1,146	0.26%
2021/06/24	7	53.14	13	53.42	53.00	-6	1,142	-0.53%
2021/06/23	14	53.56	5	53.90	53.60	9	1,137	0.79%
2021/06/22	21	55.12	21	54.90	53.80	0	1,130	0.00%
2021/06/21	77	54.95	74	55.53	55.00	3	1,095	0.27%
2021/06/18	13	52.48	14	52.37	54.70	-1	1,008	-0.10%
2021/06/17	1	48.80	0	0.00	49.75	1	957	0.10%
2021/06/15	0	0.00	5	49.96	49.95	-5	970	-0.51%
2021/06/11	1	49.20	0	0.00	48.80	1	986	0.10%
2021/06/10	0	0.00	3	49.10	49.20	-3	1,017	-0.29%
2021/06/09	1	49.40	0	0.00	48.35	1	1,017	0.10%
2021/06/07	1	49.40	1	49.30	49.00	0	1,020	0.00%
2021/06/04	6	48.80	2	48.45	48.50	4	1,024	0.39%
2021/06/03	1	49.25	2	49.68	49.40	-1	1,024	-0.10%
2021/06/02	5	50.80	3	50.67	49.60	2	1,026	0.19%
2021/06/01	4	49.80	2	49.90	50.50	2	1,012	0.20%
2021/05/31	1	47.50	3	48.42	48.70	-2	1,005	-0.20%
2021/05/28	3	47.00	1	46.50	46.80	2	997	0.20%
2021/05/27	0	0.00	6	45.78	45.80	-6	998	-0.60%
2021/05/26	2	46.58	1	46.90	46.25	1	1,004	0.10%
2021/05/25	6	46.08	1	46.55	46.60	5	1,003	0.50%
2021/05/24	2	44.90	2	45.88	45.80	0	1,000	0.00%
2021/05/21	0	0.00	4	45.26	45.30	-4	1,003	-0.40%
2021/05/20	2	44.58	1	44.50	44.55	1	1,009	0.10%
2021/05/19	4	44.71	0	0.00	44.80	4	1,012	0.39%
2021/05/18	3.1	42.39	2	42.75	45.00	1.1	1,019	0.11%
2021/05/17	0	0.00	20	41.73	40.95	-20	1,010	-1.98%
2021/05/13	7	43.41	6	41.40	44.30	1	996	0.10%
2021/05/12	7	48.49	14	45.30	45.00	-7	979	-0.71%
2021/05/11	37	51.34	12	52.15	50.00	25	957	2.61%
2021/05/10	8	55.60	12	55.79	55.40	-4	937	-0.43%
2021/05/07	11	57.72	16	57.37	57.70	-5	937	-0.53%
2021/05/06	7	56.37	8	56.90	55.50	-1	934	-0.11%
2021/05/05	4	56.53	0	0.00	56.10	4	931	0.43%
2021/05/04	12	57.44	40	56.16	56.00	-28	930	-3.01%
2021/05/03	32	59.27	41	59.26	58.50	-9	922	-0.98%
2021/04/29	14	61.30	9	61.27	61.10	5	918	0.54%
2021/04/27	5.2	61.63	3	61.63	61.50	2.2	941	0.23%
2021/04/26	15	62.41	50	62.78	62.10	-35	938	-3.73%
2021/04/23	1	62.10	14	62.76	63.00	-13	939	-1.38%
2021/04/22	19	63.96	10	62.57	62.10	9	957	0.94%
2021/04/21	9	64.37	8	64.43	64.20	1	968	0.10%
2021/04/20	12	65.13	2	65.10	65.10	10	978	1.02%
2021/04/19	3	65.60	5	65.20	65.20	-2	1,025	-0.19%
2021/04/16	13	65.58	7	65.67	65.40	6	1,025	0.59%
2021/04/15	43	66.54	18	66.80	66.30	25	1,053	2.37%
2021/04/14	38	66.52	68.1	66.02	67.50	-30.1	1,027	-2.93%
2021/04/13	16	64.29	16	64.93	65.70	0	949	0.00%
2021/04/12	37	63.79	15	63.73	63.70	22	958	2.29%
2021/04/09	5	64.12	7	64.17	64.00	-2	961	-0.21%
2021/04/08	8	64.90	11	64.88	64.60	-3	967	-0.31%
2021/04/07	8.4	64.06	8	64.20	64.50	0.4	960	0.04%
2021/04/06	31	65.08	27	64.83	64.70	4	953	0.42%
2021/04/01	39.5	66.05	24	65.50	65.60	15.5	940	1.65%
2021/03/31	44.2	65.63	52.8	65.63	66.00	-8.5	907	-0.94%
2021/03/30	8.1	62.21	54	62.28	63.30	-45.9	806	-5.69%
2021/03/29	4	60.23	2	60.35	60.40	2	791	0.25%
2021/03/26	0	60.80	2	60.50	60.20	-2	796	-0.25%
2021/03/25	9	60.64	8	60.90	60.40	1	806	0.12%
2021/03/24	1	61.40	1	61.20	61.20	0	807	0.00%
2021/03/23	3	61.80	7	61.46	61.40	-4	811	-0.49%
2021/03/22	3	62.30	15	62.65	62.20	-12	817	-1.47%
2021/03/19	0	0.00	2	62.55	62.80	-2	824	-0.24%
2021/03/18	2	62.85	0	0.00	62.80	2	820	0.24%
2021/03/17	7.1	64.01	12	64.01	63.50	-4.9	827	-0.59%
2021/03/16	12	63.52	62	63.14	63.80	-50	823	-6.08%
2021/03/15	1	61.00	1	61.00	61.00	0	803	0.00%
2021/03/12	0	0.00	6	60.68	60.70	-6	812	-0.74%
2021/03/11	9.3	61.06	3	60.80	61.00	6.3	834	0.75%
2021/03/10	2.3	60.53	0	0.00	60.50	2.3	847	0.27%
2021/03/09	1	59.70	3	59.70	59.00	-2	855	-0.23%
2021/03/08	2	60.30	3	60.30	60.00	-1	868	-0.12%
2021/03/05	0	0.00	4	59.65	59.60	-4	906	-0.44%
2021/03/04	1	59.30	1	59.30	59.10	0	981	0.00%
2021/03/03	3	58.90	2	59.55	59.50	1	1,038	0.10%
2021/03/02	3	59.83	5	60.00	58.90	-2	1,048	-0.19%
2021/02/26	10	60.83	13	60.63	60.30	-3	1,078	-0.28%
2021/02/25	0	0.00	5	60.48	60.60	-5	1,121	-0.45%
2021/02/24	5	60.90	4	60.55	60.80	1	1,148	0.09%
2021/02/23	4.3	60.11	2	60.50	60.50	2.3	1,180	0.19%
2021/02/22	2	60.10	1	60.70	60.70	1	1,235	0.08%
2021/02/19	6	59.28	3	59.33	60.30	3	1,432	0.21%
2021/02/18	2	59.05	9	59.04	59.60	-7	1,453	-0.48%
2021/02/17	3	57.27	10	57.44	57.50	-7	1,475	-0.47%
2021/02/05	3	56.77	2	56.60	56.10	1	1,521	0.07%
2021/02/04	7	56.70	8	56.63	56.40	-1	1,734	-0.06%
2021/02/02	5	55.46	2	55.30	55.30	3	1,787	0.17%
2021/02/01	9	55.13	2	55.90	55.40	7	1,826	0.38%
2021/01/29	13	56.82	3	56.80	56.40	10	1,859	0.54%
2021/01/28	1	57.90	0	0.00	57.90	1	1,865	0.05%
2021/01/27	1	59.00	2	59.00	59.00	-1	1,874	-0.05%
2021/01/26	1	59.10	1	58.80	58.70	0	1,908	0.00%
2021/01/25	2	58.85	2	59.25	59.20	0	1,924	0.00%
2021/01/22	3	58.37	4	58.43	58.60	-1	1,932	-0.05%
2021/01/21	10.3	59.02	3	58.10	58.10	7.3	1,944	0.38%
2021/01/20	29.2	60.91	20	60.23	59.50	9.2	1,947	0.47%
2021/01/19	8	62.36	6	62.93	62.30	2	1,939	0.10%
2021/01/18	7	62.03	10	63.09	62.80	-3	1,943	-0.15%
2021/01/15	15	65.35	38	64.93	64.50	-23	1,937	-1.19%
2021/01/14	32	66.80	46	66.45	66.20	-14	1,922	-0.73%
2021/01/13	13	66.35	10	66.19	65.90	3	1,888	0.16%
2021/01/12	43	66.53	54	66.59	65.10	-11	1,871	-0.59%
2021/01/11	11.3	65.69	4	65.78	65.50	7.3	1,826	0.40%
2021/01/08	12.1	66.06	17	66.48	65.90	-5	1,830	-0.27%
2021/01/07	6	64.45	9	64.66	64.60	-3	1,801	-0.17%
2021/01/06	44	65.51	26	64.25	64.30	18	1,808	1.00%
2021/01/05	17	65.16	44	65.07	65.60	-27	1,790	-1.51%
2021/01/04	2	62.15	5	62.68	63.00	-3	1,762	-0.17%
2020/12/31	20.3	62.47	5	62.72	62.30	15.3	1,770	0.86%
2020/12/30	4	63.38	0	0.00	63.30	4	1,771	0.23%
2020/12/29	0.2	65.00	1	64.10	63.80	-0.9	1,808	-0.05%
2020/12/28	1	64.50	3	64.53	64.10	-2	1,877	-0.11%
2020/12/25	3	64.57	7	64.70	64.70	-4	1,888	-0.21%
2020/12/24	2	64.95	3	64.90	64.50	-1	1,911	-0.05%
2020/12/23	1	64.10	3	64.23	64.20	-2	1,949	-0.10%
2020/12/22	6	64.90	6	64.37	64.00	0	1,983	0.00%
2020/12/21	2	64.75	4.2	65.07	64.80	-2.2	1,992	-0.11%
2020/12/18	1	64.20	0.3	64.70	64.20	0.7	1,985	0.03%
2020/12/17	2	64.75	3	64.57	64.60	-1	1,989	-0.05%
2020/12/16	8	65.88	7	65.54	65.40	1	1,990	0.05%
2020/12/15	6	64.72	0	0.00	64.40	6	1,987	0.30%
2020/12/14	3	64.93	3	64.77	64.50	0	1,989	0.00%
2020/12/11	7	64.79	5	63.88	64.20	2	1,996	0.10%
2020/12/10	14	65.64	16	65.27	65.70	-2	1,999	-0.10%
2020/12/09	4	66.80	10	66.75	66.70	-6	2,011	-0.30%
2020/12/08	3	66.87	4	66.50	66.50	-1	2,009	-0.05%
2020/12/07	15	65.55	5	65.96	65.60	10	2,012	0.50%
2020/12/04	27	67.35	14	67.33	66.80	13	2,002	0.65%
2020/12/03	2	68.35	7	68.57	67.60	-5	2,007	-0.25%
2020/12/02	18	68.03	11	68.15	68.10	7	2,007	0.35%
2020/12/01	30.2	68.61	9	68.36	68.30	21.2	2,002	1.06%
2020/11/30	49	68.94	62	69.07	69.40	-13	1,983	-0.66%
2020/11/27	19	67.82	33	67.15	68.40	-14	1,910	-0.73%
2020/11/26	10	65.09	3	65.13	64.90	7	1,859	0.38%
2020/11/25	30	65.51	32	65.61	65.00	-2	1,858	-0.11%
2020/11/24	31	66.99	22	67.07	66.40	9	1,834	0.49%
2020/11/23	32	68.13	24	68.07	67.90	8	1,810	0.44%
2020/11/20	23	68.70	19	68.41	68.40	4	1,830	0.22%
2020/11/19	43	68.15	35	68.82	69.10	8	1,814	0.44%
2020/11/18	177.3	68.88	186	68.92	68.50	-8.8	1,780	-0.49%	大買/大賣/
2020/11/17	10	64.57	35	64.53	64.40	-25	1,626	-1.54%
2020/11/16	18	64.77	67	64.81	64.90	-49	1,688	-2.90%
2020/11/13	62	64.24	47	64.10	64.50	15	1,692	0.89%
2020/11/12	245.3	65.81	196	65.60	65.70	49.3	1,655	2.98%	大買/大賣/
2020/11/11	19	62.73	8	62.79	62.30	11	1,453	0.76%
2020/11/10	47	62.24	20	62.32	62.20	27	1,449	1.86%
2020/11/09	51	61.63	29	61.48	61.80	22	1,435	1.53%
2020/11/06	10.3	59.92	30	60.19	59.60	-19.7	1,420	-1.39%
2020/11/05	18	58.78	15	58.54	58.10	3	1,415	0.21%
2020/11/04	13	58.02	9	57.92	57.80	4	1,420	0.28%
2020/11/03	28.2	57.18	44	57.60	57.80	-15.8	1,473	-1.07%
2020/11/02	15	55.12	8	54.73	55.00	7	1,460	0.48%
2020/10/30	16	56.78	22	56.81	56.60	-6	1,457	-0.41%
2020/10/29	19	56.66	6	56.88	56.70	13	1,469	0.88%
2020/10/28	13	58.07	5	58.58	57.60	8	1,532	0.52%
2020/10/27	18	59.06	9	58.96	59.00	9	1,544	0.58%
2020/10/26	11	60.34	1	60.10	60.00	10	1,559	0.64%
2020/10/23	4	60.85	19	61.02	61.00	-15	1,586	-0.95%
2020/10/22	12	60.52	6	60.52	60.60	6	1,630	0.37%
2020/10/21	2	61.60	7	61.79	61.90	-5	1,665	-0.30%
2020/10/20	6	61.95	3	61.60	61.60	3	1,700	0.18%
2020/10/19	3	61.70	7	61.97	62.10	-4	1,730	-0.23%
2020/10/16	15	61.67	7	60.96	60.70	8	1,757	0.46%
2020/10/15	11	62.76	7	62.30	62.30	4	1,791	0.22%
2020/10/14	6	63.45	7	63.51	63.40	-1	1,834	-0.05%
2020/10/13	5	62.92	5	62.72	62.50	0	1,895	0.00%
2020/10/12	5	63.56	2	63.50	63.50	3	1,934	0.16%
2020/10/08	13	64.75	13	64.49	64.20	0	2,100	0.00%
2020/10/07	4	64.88	3	64.90	64.80	1	2,129	0.05%
2020/10/06	10	65.36	15	65.36	65.40	-5	2,178	-0.23%
2020/10/05	55	63.40	89	64.27	65.70	-34	2,251	-1.51%
2020/09/30	23	60.89	19	60.22	61.10	4	2,300	0.17%
2020/09/29	16	61.29	21	61.01	60.30	-5	2,440	-0.20%
2020/09/28	28	60.15	19	60.10	59.80	9	2,769	0.32%
2020/09/25	23	57.38	8	57.83	56.20	15	2,815	0.53%
2020/09/24	11	60.95	6	61.00	60.10	5	2,847	0.18%
2020/09/23	6	62.80	12.2	62.57	62.70	-6.2	2,871	-0.22%
2020/09/22	8	63.41	2	62.90	63.00	6	2,912	0.21%
2020/09/21	4	64.78	3	64.30	64.30	1	2,939	0.03%
2020/09/18	4	64.98	4	65.05	64.70	0	2,996	0.00%
2020/09/17	6	64.83	15	65.03	65.00	-9	3,012	-0.30%
2020/09/16	13	64.72	16	64.73	64.40	-3	3,024	-0.10%
2020/09/15	22	64.25	2	64.40	64.00	20	3,053	0.65%
2020/09/14	6	64.48	6	63.75	65.00	0	3,082	0.00%
2020/09/11	11	62.90	11	63.23	62.40	0	3,089	0.00%
2020/09/10	13	64.24	14	63.19	63.70	-1	3,116	-0.03%
2020/09/09	12	62.63	9	63.52	64.00	3	3,139	0.10%
2020/09/08	42	63.38	46	62.99	63.00	-4	3,159	-0.13%
2020/09/07	13	65.15	8	64.68	63.80	5	3,194	0.16%
2020/09/04	9	65.93	4	66.13	66.10	5	3,218	0.16%
2020/09/03	22	68.57	38	68.06	67.20	-16	3,237	-0.49%
2020/09/02	10	67.63	8	67.06	67.40	2	3,253	0.06%
2020/09/01	5	66.94	3	67.00	66.90	2	3,325	0.06%
2020/08/31	21	67.06	24	67.13	66.80	-3	3,403	-0.09%
2020/08/28	8.2	67.16	8	67.45	67.30	0.2	3,448	0.01%
2020/08/27	23	67.84	9	67.84	67.20	14	3,487	0.40%
2020/08/26	38	69.02	82	68.72	69.00	-44	3,658	-1.20%
2020/08/25	13	67.15	27	66.89	66.80	-14	3,637	-0.38%
2020/08/24	22	68.10	41	68.17	67.20	-19	3,693	-0.51%
2020/08/21	38	66.19	36	66.43	67.30	2	3,710	0.05%
2020/08/20	62	68.22	33	67.43	65.40	29	3,746	0.77%
2020/08/19	38	74.00	19	73.87	72.60	19	3,790	0.50%
2020/08/18	5	75.62	6	75.80	75.60	-1	3,805	-0.03%
2020/08/17	50	76.85	6	76.90	76.30	44	3,839	1.15%
2020/08/14	14	75.21	23	76.05	76.10	-9	3,873	-0.23%
2020/08/13	19	75.63	9	75.87	75.10	10	3,893	0.26%
2020/08/12	27	76.50	36	76.98	76.10	-9	3,914	-0.23%
2020/08/11	23	77.11	25	77.26	76.00	-2	3,950	-0.05%
2020/08/10	67	78.46	25	78.45	78.30	42	4,018	1.05%
2020/08/07	40	80.10	78.1	79.68	79.50	-38.1	4,125	-0.92%
2020/08/06	23	77.63	12	77.83	77.40	11	4,122	0.27%
2020/08/05	5	78.62	10	78.97	78.60	-5	4,167	-0.12%
2020/08/04	55	78.33	8	78.29	78.30	47	4,217	1.11%
2020/08/03	47	78.61	36	78.53	78.40	11	4,296	0.26%
2020/07/31	21	80.98	23	81.16	82.00	-2	4,366	-0.05%
2020/07/30	16	80.06	52	80.35	81.10	-36	4,442	-0.81%
2020/07/29	27	78.25	18	78.75	78.90	9	4,670	0.19%
2020/07/28	59	78.36	31	80.13	77.00	28	4,731	0.59%
2020/07/27	26	80.85	29	81.10	80.10	-3	4,772	-0.06%
2020/07/24	29	82.28	21	81.91	82.00	8	4,999	0.16%
2020/07/23	12.8	83.91	10	84.31	83.80	2.8	5,474	0.05%
2020/07/22	20	85.07	21	85.07	85.10	-1	5,504	-0.02%
2020/07/21	45	84.35	51	84.23	84.70	-6	5,508	-0.11%
2020/07/20	50	82.89	41	83.02	82.40	9	5,548	0.16%
2020/07/17	41	85.54	71.4	85.44	84.40	-30.4	5,552	-0.55%
2020/07/16	40	87.25	35	87.19	87.00	5	5,584	0.09%
2020/07/15	100	89.06	94	89.04	87.40	6	5,595	0.11%
2020/07/14	22	87.51	20	87.46	87.50	2	5,562	0.04%
2020/07/13	35	87.20	67	87.00	86.50	-32	5,645	-0.57%
2020/07/10	83	87.30	58	87.31	86.50	25	5,669	0.44%
2020/07/09	46	91.36	28	91.90	90.20	18	5,663	0.32%
2020/07/08	78	91.51	36	91.83	91.70	42	5,700	0.74%
2020/07/07	182	92.19	224	92.21	92.20	-42	5,743	-0.73%	大買/大賣/
2020/07/06	25	89.94	60	89.95	90.50	-35	5,507	-0.64%
2020/07/03	27	88.41	28	89.19	88.10	-1	5,512	-0.02%
2020/07/02	10	89.84	8	89.91	89.40	2	5,676	0.04%
2020/07/01	21	91.11	36	91.33	90.10	-15	5,836	-0.26%
2020/06/30	11	90.53	32	90.79	90.60	-21	5,904	-0.36%
2020/06/29	62	90.18	96	89.94	89.70	-34	5,942	-0.57%
2020/06/24	3	88.60	1	89.00	88.60	2	5,986	0.03%
2020/06/23	26.1	88.92	20.1	88.99	88.60	6.1	6,074	0.10%
2020/06/22	18	89.25	11	89.49	88.30	7	6,213	0.11%
2020/06/19	39	89.40	15	88.93	89.00	24	6,400	0.37%
2020/06/18	30	88.83	15	89.75	88.60	15	6,555	0.23%
2020/06/17	33	89.58	14	90.00	89.50	19	6,682	0.28%
2020/06/16	28	89.68	16	89.78	90.20	12	6,780	0.18%
2020/06/15	21	88.62	27	88.57	87.60	-6	7,043	-0.09%
2020/06/12	59	87.26	30	87.29	88.00	29	7,310	0.40%
2020/06/11	46	90.11	19	90.52	89.60	27	7,479	0.36%
2020/06/10	12	91.00	12	91.38	91.10	0	7,712	0.00%
2020/06/09	27	91.86	20	92.12	91.20	7	7,911	0.09%
2020/06/08	57	93.66	29	93.73	92.60	28	8,061	0.35%
2020/06/05	34	93.65	42	94.13	94.60	-8	8,267	-0.10%
2020/06/04	42	93.94	24	93.90	93.50	18	8,463	0.21%
2020/06/03	22	93.32	54	93.04	93.20	-32	8,549	-0.37%
2020/06/02	162	93.90	202	93.63	91.90	-40	8,694	-0.46%	大買/大賣/
2020/06/01	15.1	90.17	7	90.10	90.40	8.1	8,949	0.09%
2020/05/29	54	89.82	21	90.41	89.00	33	9,020	0.37%
2020/05/28	21	90.49	12.5	91.20	89.80	8.5	9,091	0.09%
2020/05/27	29	92.49	27	92.46	90.90	2	9,238	0.02%
2020/05/26	75	92.34	97	92.83	92.70	-22	9,535	-0.23%
2020/05/25	44	89.57	25	89.99	89.80	19	9,889	0.19%
2020/05/22	28	91.66	28	91.74	90.80	0	10,018	0.00%
2020/05/21	12.5	91.79	5	91.72	92.00	7.5	9,998	0.08%
2020/05/20	10	90.83	2	91.50	90.50	8	9,983	0.08%
2020/05/19	14	92.09	11	92.35	91.80	3	9,972	0.03%
2020/05/18	17	90.75	27	90.87	90.90	-10	9,965	-0.10%
2020/05/15	38	91.26	62	91.55	90.30	-24	9,945	-0.24%
2020/05/14	59.1	94.61	64	95.08	92.60	-4.9	9,870	-0.05%
2020/05/13	36	93.27	10	93.47	93.70	26	9,811	0.27%
2020/05/12	18	95.04	11	94.51	93.90	7	9,963	0.07%
2020/05/11	25	95.78	17	95.62	95.30	8	9,941	0.08%
2020/05/08	48.4	95.93	128	95.89	94.60	-79.6	9,931	-0.80%	大賣/
2020/05/07	84	98.40	73	99.04	96.90	11	9,868	0.11%
2020/05/06	66	97.85	36	98.24	98.20	30	9,762	0.31%
2020/05/05	143.5	100.09	144	100.40	98.50	-0.5	9,741	-0.01%	大買/大賣/
2020/05/04	53.2	96.69	45	95.97	98.00	8.2	9,542	0.09%
2020/04/30	34	97.29	22	97.42	96.70	12	9,499	0.13%
2020/04/29	175	99.35	145	98.77	97.00	30	9,497	0.32%	大買/大賣/
2020/04/28	228	97.19	345	96.47	99.20	-117	9,332	-1.25%	大買/大賣/鉅額交易
2020/04/27	16	91.03	36	91.12	90.90	-20	8,871	-0.23%
2020/04/24	31	89.84	24	89.77	90.00	7	8,832	0.08%
2020/04/23	34	89.81	43	89.57	90.00	-9	8,807	-0.10%
2020/04/22	34	88.11	26	87.94	88.00	8	8,741	0.09%
2020/04/21	53	89.33	40	89.45	87.90	13	8,709	0.15%
2020/04/20	22	88.82	25	88.88	89.30	-3	8,631	-0.03%
2020/04/17	79	89.40	66	89.75	88.10	13	8,629	0.15%
2020/04/16	48	91.64	114	91.57	90.80	-66	8,588	-0.77%	大賣/
2020/04/15	60	91.06	38	91.34	91.10	22	8,512	0.26%
2020/04/14	58	90.61	53	90.34	91.30	5	8,509	0.06%
2020/04/13	82	91.69	66	91.51	90.10	16	8,521	0.19%
2020/04/10	77	90.59	220	90.29	90.60	-143	8,423	-1.70%	大賣/鉅額交易
2020/04/09	67	89.16	74	88.77	87.50	-7	8,305	-0.08%
2020/04/08	56	90.12	42	90.24	90.60	14	8,261	0.17%
2020/04/07	103	91.66	155	91.34	90.10	-52	8,198	-0.63%	大買/大賣/
2020/04/06	90	90.65	119	90.32	91.80	-29	8,011	-0.36%	大賣/
2020/04/01	51	88.00	36	88.44	87.60	15	7,877	0.19%
2020/03/31	27	87.82	40	87.71	86.70	-13	7,985	-0.16%
2020/03/30	26	87.29	31	87.33	87.10	-5	7,973	-0.06%
2020/03/27	72	88.74	70	88.24	84.70	2	8,009	0.02%
2020/03/26	75	86.13	97	86.18	88.00	-22	8,005	-0.27%
2020/03/25	154.2	87.24	200	87.36	84.00	-45.8	7,898	-0.58%	大買/大賣/
2020/03/24	191	84.51	155	84.95	84.90	36	7,733	0.47%	大買/大賣/
2020/03/23	83	77.36	62	77.83	80.00	21	7,629	0.28%
2020/03/20	53	75.62	147	75.97	77.00	-94	7,849	-1.20%	大賣/
2020/03/19	395	72.92	110.2	75.46	70.00	284.8	8,024	3.55%	大買/大賣/鉅額交易
2020/03/18	158	80.79	130	81.14	77.70	28	7,779	0.36%	大買/大賣/
2020/03/17	139	79.04	161	78.58	79.80	-22	7,527	-0.29%	大買/大賣/
2020/03/16	155	83.57	159	83.43	77.00	-4	7,345	-0.05%	大買/大賣/
2020/03/13	118	78.48	160	79.26	85.00	-42	7,123	-0.59%	大買/大賣/
2020/03/12	105	84.27	133	83.80	84.30	-28	6,970	-0.40%	大買/大賣/
2020/03/11	134	91.15	152	90.67	88.80	-18	6,873	-0.26%	大買/大賣/
2020/03/10	436	87.28	308.2	87.71	91.00	127.9	6,670	1.92%	大買/大賣/鉅額交易
2020/03/09	121	87.05	104	86.25	84.10	17	6,453	0.26%	大買/大賣/
2020/03/06	186	89.41	164.1	89.64	89.90	21.9	6,382	0.34%	大買/大賣/
2020/03/05	604	88.90	778	88.98	89.20	-174	6,342	-2.74%	大買/大賣/鉅額交易
2020/03/04	82	83.01	42	82.78	83.60	40	6,476	0.62%
2020/03/03	87	84.26	48	84.30	82.50	39	6,458	0.60%
2020/03/02	137	82.35	106	81.91	82.10	31	6,374	0.49%	大買/大賣/
2020/02/27	161	84.83	143	84.42	79.70	18	6,266	0.29%	大買/大賣/
2020/02/26	243	83.39	247	83.78	86.90	-4	6,006	-0.07%	大買/大賣/
2020/02/25	47	77.38	46	77.63	79.00	1	5,555	0.02%
2020/02/24	26	73.14	23	72.67	74.90	3	5,443	0.06%
2020/02/21	15.1	74.19	8	74.10	74.00	7.1	5,577	0.13%
2020/02/20	13.3	75.46	4	75.55	75.20	9.3	5,588	0.17%
2020/02/19	20	74.92	8	74.66	74.90	12	5,672	0.21%
2020/02/18	16	76.27	10	76.55	75.10	6	5,734	0.10%
2020/02/17	5	76.74	3	76.43	76.40	2	5,816	0.03%
2020/02/14	30	77.58	23	77.61	77.70	7	5,862	0.12%
2020/02/13	115	78.76	107	79.05	77.10	8	5,845	0.14%	大買/大賣/
2020/02/12	12	75.92	17	76.13	75.60	-5	5,704	-0.09%
2020/02/11	79	76.41	54	76.17	75.60	25	5,831	0.43%
2020/02/10	8	74.76	28	74.41	74.80	-20	5,900	-0.34%
2020/02/07	9.1	75.18	16	74.91	74.50	-6.9	6,099	-0.11%
2020/02/06	44	76.57	33	76.33	77.20	11	6,246	0.18%
2020/02/05	39	73.48	42	74.23	74.50	-3	6,232	-0.05%
2020/02/04	38	73.43	23	73.60	73.60	15	6,302	0.24%
2020/02/03	26	71.80	83	69.80	71.70	-57	6,414	-0.89%
2020/01/31	48	76.91	50	77.63	76.80	-2	6,410	-0.03%
2020/01/30	40	80.52	206	80.58	80.10	-166	6,575	-2.52%	大賣/鉅額交易
2020/01/20	48	89.01	19	89.03	89.00	29	6,625	0.44%
2020/01/17	6	89.57	3	90.17	89.50	3	6,804	0.04%
2020/01/16	15	89.73	6	89.87	89.80	9	6,887	0.13%
2020/01/15	9	89.92	7.5	90.85	89.80	1.5	7,155	0.02%
2020/01/14	12	90.93	19	90.95	91.10	-7	7,415	-0.09%
2020/01/13	69	89.69	26	89.78	90.50	43	7,440	0.58%
2020/01/10	105	88.45	83.5	88.05	88.00	21.5	7,504	0.29%	大買/
2020/01/09	12	90.48	80	90.25	90.00	-68	7,496	-0.91%
2020/01/08	62	90.26	42	90.45	89.90	20	7,601	0.26%
2020/01/07	78	92.27	39	93.05	91.90	39	7,621	0.51%
2020/01/06	29	92.17	26.2	91.96	91.60	2.8	7,678	0.04%
2020/01/03	50	95.71	58	95.26	94.20	-8	7,785	-0.10%
2020/01/02	11	96.21	25	96.12	96.00	-14	7,952	-0.18%
2019/12/31	10	94.65	8	94.86	94.70	2	8,302	0.02%
2019/12/30	24	94.61	45	94.68	94.50	-21	8,535	-0.25%
2019/12/27	65	95.50	27	95.25	95.00	38	8,834	0.43%
2019/12/26	92	98.21	86	97.89	96.00	6	8,889	0.07%
2019/12/25	28.5	97.51	35	97.27	97.00	-6.5	8,756	-0.07%
2019/12/24	71	96.42	42	96.64	97.60	29	8,898	0.33%
2019/12/23	99.5	96.59	19	96.15	95.00	80.5	8,878	0.91%
2019/12/20	39	95.31	20	95.26	95.50	19	8,867	0.21%
2019/12/19	21	94.22	21	94.70	95.50	0	8,965	0.00%
2019/12/18	41	95.29	53	94.68	94.10	-12	9,095	-0.13%
2019/12/17	306.1	97.77	253.2	97.49	95.60	52.9	9,503	0.56%	大買/大賣/
2019/12/16	188	95.01	226.1	95.18	95.40	-38.1	9,286	-0.41%	大買/大賣/
2019/12/13	24	90.76	22	90.74	90.70	2	9,183	0.02%
2019/12/12	12.1	91.60	25	91.86	91.40	-12.9	9,402	-0.14%
2019/12/11	15	92.08	32	91.80	91.50	-17	9,484	-0.18%
2019/12/10	23	93.36	24	93.39	92.70	-1	9,607	-0.01%
2019/12/09	62	94.63	52	94.36	93.80	10	9,898	0.10%
2019/12/06	48	94.13	53	93.64	93.10	-5	9,987	-0.05%
2019/12/05	18	92.58	22	92.86	93.20	-4	10,004	-0.04%
2019/12/04	13	91.33	24	91.03	91.10	-11	10,187	-0.11%
2019/12/03	16	91.07	10	91.14	90.80	6	10,373	0.06%
2019/12/02	94	92.71	67	92.19	92.00	27	10,553	0.26%
2019/11/29	431	97.53	518	97.63	93.00	-87	10,837	-0.80%	大買/大賣/
2019/11/28	42	91.92	46	92.22	93.00	-4	10,567	-0.04%
2019/11/27	32	91.75	43	92.19	91.80	-11	10,976	-0.10%
2019/11/26	61	91.03	56	91.30	91.00	5	11,262	0.04%
2019/11/25	65	90.62	63	90.89	90.20	2	11,385	0.02%
2019/11/22	7	88.87	11	88.81	88.00	-4	11,524	-0.03%
2019/11/21	33	87.51	56	87.98	88.90	-23	11,884	-0.19%
2019/11/20	128	88.05	131	87.39	87.80	-3	12,429	-0.02%	大買/大賣/
2019/11/19	28	90.48	22	90.25	89.90	6	12,550	0.05%
2019/11/18	61	89.56	57	90.02	90.90	4	12,826	0.03%
2019/11/15	37	90.89	48	91.17	90.20	-11	13,084	-0.08%
2019/11/14	71	92.51	41	92.57	91.40	30	13,242	0.23%
2019/11/13	50	94.35	28	94.44	94.70	22	13,400	0.16%
2019/11/12	17	92.79	26	93.21	93.80	-9	13,731	-0.07%
2019/11/11	49	93.53	26	93.67	92.00	23	14,183	0.16%
2019/11/08	117	93.83	93	94.13	94.30	24	14,793	0.16%	大買/
2019/11/07	148	94.05	119	93.05	92.90	29	15,392	0.19%	大買/大賣/
2019/11/06	147	97.27	165	97.35	95.50	-18	15,765	-0.11%	大買/大賣/
2019/11/05	72	95.49	51	95.15	96.00	21	15,825	0.13%
2019/11/04	42	93.12	33	92.87	92.80	9	15,816	0.06%
2019/11/01	69	90.67	84	90.78	92.20	-15	15,865	-0.09%
2019/10/31	72	90.89	32	91.10	90.60	40	15,969	0.25%
2019/10/30	15	92.82	11.1	92.93	92.80	3.9	16,076	0.02%
2019/10/29	133	94.15	84	93.86	92.80	49	16,206	0.30%	大買/
2019/10/28	28	98.90	23	98.48	97.80	5	16,139	0.03%
2019/10/25	79	99.13	76	98.77	97.80	3	16,135	0.02%
2019/10/24	48	97.90	40	97.92	98.00	8	16,112	0.05%
2019/10/23	153	99.91	117	99.72	97.60	36	16,129	0.22%	大買/大賣/
2019/10/22	131.1	99.57	141	99.76	100.50	-9.9	16,011	-0.06%	大買/大賣/
2019/10/21	8	96.38	10	96.09	95.80	-2	16,012	-0.01%
2019/10/18	47	96.53	53	96.85	97.00	-6	16,083	-0.04%
2019/10/17	24	94.98	26	95.12	95.90	-2	16,075	-0.01%
2019/10/16	44	95.95	26	96.39	93.60	18	16,133	0.11%
2019/10/15	33	96.63	83	97.23	95.60	-50	16,127	-0.31%
2019/10/14	138	99.79	91	99.09	96.90	47	16,236	0.29%	大買/
2019/10/09	80	97.95	81	97.74	97.30	-1	16,162	-0.01%
2019/10/08	97	99.11	323	99.47	97.50	-226	16,156	-1.40%	大賣/鉅額交易
2019/10/07	425	100.90	381	100.78	99.80	44	16,067	0.27%	大買/大賣/
2019/10/04	147	97.13	131	96.68	95.10	16	15,759	0.10%	大買/大賣/
2019/10/03	106	95.06	147	96.04	96.50	-41	15,622	-0.26%	大買/大賣/
2019/10/02	30	92.21	36	92.24	92.30	-6	15,378	-0.04%
2019/10/01	63	90.60	53	90.43	91.50	10	15,417	0.06%
2019/09/27	172	89.19	142	88.94	89.70	30	15,448	0.19%	大買/大賣/
2019/09/26	43	92.35	33	91.96	91.00	10	15,364	0.07%
2019/09/25	38	91.54	39	91.97	91.20	-1	15,396	-0.01%
2019/09/24	51	94.56	46	94.81	92.20	5	15,598	0.03%
2019/09/23	105	94.82	62	94.57	94.20	43	15,578	0.28%	大買/
2019/09/20	460	92.94	321	93.85	96.30	139	15,538	0.89%	大買/大賣/鉅額交易
2019/09/19	94	89.16	98	89.41	89.00	-4	15,258	-0.03%
2019/09/18	64	88.05	83	88.43	89.20	-19	15,388	-0.12%
2019/09/17	101	87.80	86	87.78	86.60	15	15,311	0.10%	大買/
2019/09/16	55	90.08	54	90.39	90.40	1	15,312	0.01%
2019/09/12	62	91.12	43	91.02	91.00	19	15,693	0.12%
2019/09/11	135	89.32	149	89.01	91.30	-14	15,835	-0.09%	大買/大賣/
2019/09/10	70	90.52	66	90.71	88.60	4	15,670	0.03%
2019/09/09	38	91.22	31	91.31	91.10	7	15,735	0.04%
2019/09/06	58	92.66	83	92.10	91.00	-25	15,763	-0.16%
2019/09/05	55	91.96	51	92.03	93.30	4	15,706	0.03%
2019/09/04	118	90.29	98	90.24	90.40	20	15,718	0.13%	大買/
2019/09/03	227.1	90.60	248	90.77	89.70	-20.9	15,971	-0.13%	大買/大賣/
2019/09/02	308	92.07	335	91.40	94.10	-27	15,784	-0.17%	大買/大賣/
2019/08/30	238	99.12	205.1	98.63	94.10	32.9	15,603	0.21%	大買/大賣/
2019/08/29	108	102.37	157	102.76	104.50	-49	15,310	-0.32%	大買/大賣/
2019/08/28	78	99.71	75.1	99.01	99.50	2.9	15,040	0.02%
2019/08/27	237	99.29	246	99.76	98.70	-9	14,919	-0.06%	大買/大賣/
2019/08/26	228	99.56	191	99.19	96.50	37	14,827	0.25%	大買/大賣/
2019/08/23	464	100.66	425	101.24	102.50	39	14,486	0.27%	大買/大賣/
2019/08/22	141	92.67	154	93.68	95.00	-13	13,937	-0.09%	大買/大賣/
2019/08/21	112	83.22	107	83.30	86.40	5	13,830	0.04%	大買/大賣/
2019/08/20	122	85.86	131	85.45	83.60	-9	13,650	-0.07%	大買/大賣/
2019/08/19	108	83.87	111	84.02	84.00	-3	13,465	-0.02%	大買/大賣/
2019/08/16	112	83.19	100	83.05	84.00	12	13,304	0.09%	大買/
2019/08/15	167	82.49	157	82.95	82.60	10	13,138	0.08%	大買/大賣/
2019/08/14	248.1	82.00	241	81.77	83.00	7.1	12,923	0.05%	大買/大賣/
2019/08/13	493	76.75	527	76.89	78.80	-34	12,624	-0.27%	大買/大賣/
2019/08/12	411.1	72.03	489	72.05	73.10	-77.9	12,124	-0.64%	大買/大賣/
2019/08/08	277	67.35	287	68.03	69.30	-10	11,526	-0.09%	大買/大賣/
2019/08/07	103	63.24	118	63.14	63.00	-15	11,283	-0.13%	大買/大賣/
2019/08/06	133	59.63	132	59.85	62.00	1	11,240	0.01%	大買/大賣/
2019/08/05	81	59.81	41	60.36	59.50	40	11,145	0.36%
2019/08/02	89	61.73	70	61.76	60.90	19	11,223	0.17%
2019/08/01	112	64.19	136	64.35	63.90	-24	11,152	-0.22%	大買/大賣/
2019/07/31	129	61.22	147	61.32	62.90	-18	11,202	-0.16%	大買/大賣/
2019/07/30	111	60.19	100	59.73	58.80	11	11,277	0.10%	大買/
2019/07/29	45	63.20	42	63.25	62.90	3	11,281	0.03%
2019/07/26	76	63.32	83	63.37	62.80	-7	11,471	-0.06%
2019/07/25	73	62.21	61	62.16	62.80	12	11,385	0.11%
2019/07/24	53	61.99	49	62.27	62.60	4	11,330	0.04%
2019/07/23	120	62.09	116	62.06	61.10	4	11,231	0.04%	大買/大賣/
2019/07/22	76	58.91	53	58.83	59.50	23	10,977	0.21%
2019/07/19	24	57.74	31	58.06	57.60	-7	10,913	-0.06%
2019/07/18	59	57.48	53	57.43	57.30	6	10,868	0.06%
2019/07/17	96	59.58	155	59.06	59.10	-59	10,796	-0.55%	大賣/
2019/07/16	98	62.61	105.1	62.39	61.50	-7.1	10,708	-0.07%	大賣/
2019/07/15	32	63.51	42	63.47	64.00	-10	10,593	-0.09%
2019/07/12	43	63.38	68	63.27	63.00	-25	10,628	-0.24%
2019/07/11	111	62.49	97	63.06	62.90	14	10,841	0.13%	大買/
2019/07/10	72	61.26	78	61.35	61.50	-6	11,154	-0.05%
2019/07/09	51	60.34	72	60.58	59.80	-21	11,151	-0.19%
2019/07/08	38	61.99	37	61.91	62.00	1	11,535	0.01%
2019/07/05	115	63.14	51	63.30	62.50	64	11,722	0.55%	大買/
2019/07/04	67	62.12	64	61.60	61.30	3	11,745	0.03%
2019/07/03	26	64.45	39	63.72	63.20	-13	11,991	-0.11%
2019/07/02	53	65.94	47	66.53	64.80	6	12,050	0.05%
2019/07/01	118	65.29	144	65.27	64.80	-26	12,119	-0.21%	大買/大賣/
2019/06/28	39	62.23	39	62.24	61.80	0	12,219	0.00%
2019/06/27	103	62.35	123	62.47	62.00	-20	12,399	-0.16%	大買/大賣/
2019/06/26	189	61.97	132	61.71	62.70	57	12,304	0.46%	大買/大賣/
2019/06/25	173	62.32	152	62.33	61.20	21	12,128	0.17%	大買/大賣/
2019/06/24	52	60.32	99	60.15	61.10	-47	11,920	-0.39%
2019/06/21	174	62.75	97	61.77	61.10	77	11,847	0.65%	大買/
2019/06/20	141.4	61.51	170	61.32	63.40	-28.6	11,615	-0.25%	大買/大賣/
2019/06/19	141.6	59.44	160	59.41	58.50	-18.4	11,369	-0.16%	大買/大賣/
2019/06/18	71	58.38	90	58.54	56.70	-19	11,234	-0.17%
2019/06/17	61	59.29	72	59.18	60.10	-11	11,231	-0.10%
2019/06/14	82	58.23	51	58.30	58.70	31	11,073	0.28%
2019/06/13	127	58.71	136	58.43	58.00	-9	10,957	-0.08%	大買/大賣/
2019/06/12	238	57.99	219	58.11	59.00	19	10,794	0.18%	大買/大賣/
2019/06/11	258	57.18	254	57.30	57.50	4	10,554	0.04%	大買/大賣/
2019/06/10	385	53.25	629	52.94	54.80	-244	10,059	-2.43%	大買/大賣/鉅額交易
2019/06/06	398	48.80	65	49.09	49.90	333	9,846	3.38%	大買/鉅額交易
2019/06/05	75	48.53	76	48.83	48.15	-1	9,730	-0.01%
2019/06/04	28	47.47	15	47.60	46.80	13	9,586	0.14%
2019/06/03	70	47.50	71	47.63	46.90	-1	9,617	-0.01%
2019/05/31	58	48.57	41	48.36	48.70	17	9,743	0.17%
2019/05/30	5	46.80	24	46.95	47.20	-19	9,599	-0.20%
2019/05/29	20	46.23	8	46.33	46.30	12	9,596	0.13%
2019/05/28	46	46.77	51	46.69	47.50	-5	9,627	-0.05%
2019/05/27	42	48.13	36.1	48.05	46.75	5.9	9,734	0.06%
2019/05/24	98.1	49.01	125	49.14	48.90	-26.9	9,861	-0.27%	大賣/
2019/05/23	61	47.71	63	47.64	47.50	-2	9,729	-0.02%
2019/05/22	59	50.24	62	50.36	49.35	-3	9,720	-0.03%
2019/05/21	106	49.58	97	49.46	50.70	9	9,634	0.09%	大買/
2019/05/20	85	48.34	91	48.31	47.90	-6	9,479	-0.06%
2019/05/17	61	51.54	58	51.65	50.50	3	9,331	0.03%
2019/05/16	114	56.50	96	55.57	54.50	18	9,202	0.20%	大買/
2019/05/15	226	56.54	210	56.81	57.50	16	9,122	0.18%	大買/大賣/
2019/05/14	102	54.93	96	54.38	55.50	6	8,926	0.07%	大買/
2019/05/13	29	53.29	44	53.06	52.10	-15	8,773	-0.17%
2019/05/10	104	53.19	112	53.13	54.00	-8	8,788	-0.09%	大買/大賣/
2019/05/09	114	55.06	71	54.99	54.30	43	8,664	0.50%	大買/
2019/05/08	146	55.99	136	56.04	57.50	10	8,634	0.12%	大買/大賣/
2019/05/07	100	57.75	91	57.38	55.00	9	8,405	0.11%
2019/05/06	60	61.26	35	61.19	58.60	25	8,198	0.30%
2019/05/03	92	62.27	58	62.47	62.50	34	8,044	0.42%
2019/05/02	28	63.70	71	63.23	63.60	-43	7,822	-0.55%
2019/04/30	42	59.47	39	60.93	62.00	3	7,819	0.04%
2019/04/29	38	59.11	32	59.20	58.70	6	7,862	0.08%
2019/04/26	5	59.94	3	60.43	61.30	2	7,920	0.03%
2019/04/25	13	59.80	34	60.21	60.00	-21	7,981	-0.26%
2019/04/24	14	60.95	2	61.25	61.00	12	8,074	0.15%
2019/04/23	6	58.72	13	58.51	58.50	-7	8,183	-0.09%
2019/04/22	8	61.13	17	61.82	60.80	-9	8,490	-0.11%
2019/04/19	38	63.99	35	61.63	60.70	3	8,704	0.03%
2019/04/18	68	64.04	24	64.22	63.80	44	9,006	0.49%
2019/04/17	96	62.23	117	62.49	66.90	-21	9,317	-0.23%	大賣/
2019/04/16	187.1	61.21	165.2	61.31	62.00	21.9	9,335	0.23%	大買/大賣/
2019/04/15	23	57.08	33	56.75	58.60	-10	8,995	-0.11%
2019/04/12	326	52.34	255	52.15	53.30	71	8,983	0.79%	大買/大賣/
2019/04/11	66	49.76	62	50.15	49.40	4	8,634	0.05%
2019/04/10	81	48.39	88	48.08	48.35	-7	8,412	-0.08%
2019/04/09	148.2	48.79	137	48.62	49.60	11.2	8,328	0.13%	大買/大賣/
2019/04/08	34	46.79	43	47.37	48.15	-9	8,086	-0.11%
2019/04/03	31	43.69	32.8	43.77	43.80	-1.8	8,052	-0.02%
2019/04/02	166	41.85	164	42.34	43.55	2	8,075	0.02%	大買/大賣/
2019/04/01	74	38.57	102	38.96	39.70	-28	8,016	-0.35%	大賣/
2019/03/29	15	36.27	14	36.55	36.10	1	7,944	0.01%
2019/03/28	5	37.20	10	37.58	36.30	-5	8,027	-0.06%
2019/03/27	18	36.56	20	36.62	37.05	-2	8,119	-0.02%
2019/03/26	9	35.82	16	35.95	36.20	-7	8,275	-0.08%
2019/03/25	12	35.43	53	35.34	35.30	-41	8,446	-0.49%
2019/03/22	91	37.62	156	37.93	36.55	-65	8,669	-0.75%	大賣/
2019/03/21	117	36.59	102.3	36.41	36.95	14.7	8,582	0.17%	大買/大賣/
2019/03/20	109	35.82	107	35.89	35.55	2	8,619	0.02%	大買/大賣/
2019/03/19	31	34.80	21	34.89	34.30	10	8,513	0.12%
2019/03/18	8	33.95	4	33.80	34.20	4	8,445	0.05%
2019/03/15	36	34.08	13	34.21	33.80	23	8,432	0.27%
2019/03/14	50	33.85	46	33.42	33.45	4	8,413	0.05%
2019/03/13	5	33.97	5	34.05	33.65	0	8,426	0.00%
2019/03/12	15	33.71	21	34.33	33.80	-6	8,435	-0.07%
2019/03/11	2	34.03	2	34.10	34.10	0	8,427	0.00%
2019/03/08	14	33.69	16	33.81	33.95	-2	8,430	-0.02%
2019/03/07	40	34.06	42	34.31	33.40	-2	8,379	-0.02%
2019/03/06	95	36.01	108	35.85	35.00	-13	8,268	-0.16%	大賣/
2019/03/05	24	35.19	10	35.18	34.90	14	8,060	0.17%
2019/03/04	10	34.89	54	34.79	35.00	-44	8,032	-0.55%
2019/02/27	28	36.00	60	35.64	35.50	-32	7,976	-0.40%
2019/02/26	139.1	37.42	123	37.77	36.00	16.1	7,885	0.20%	大買/大賣/
2019/02/25	191	36.28	218	36.06	37.50	-27	7,609	-0.35%	大買/大賣/
2019/02/22	12	34.35	20	34.16	34.10	-8	7,341	-0.11%
2019/02/21	81	34.51	13	34.35	34.15	68	7,289	0.93%
2019/02/20	14	33.69	6	33.81	33.70	8	7,201	0.11%
2019/02/19	13	34.07	4	33.93	33.70	9	7,169	0.13%
2019/02/18	25	33.97	90	33.44	34.20	-65	7,134	-0.91%
2019/02/15	14	33.24	19	33.24	33.15	-5	7,080	-0.07%
2019/02/14	22	34.62	22	34.78	33.80	0	7,026	0.00%
2019/02/13	8	34.13	23	33.88	33.60	-15	6,930	-0.22%
2019/02/12	53	35.34	29	35.13	34.80	24	6,873	0.35%
2019/02/11	50.2	34.69	22	34.55	35.10	28.2	6,773	0.42%
2019/01/30	35	33.45	28	33.47	33.30	7	6,671	0.10%
2019/01/29	58	33.05	89	32.86	32.70	-31	6,605	-0.47%
2019/01/28	29	35.32	22	35.22	34.80	7	6,478	0.11%
2019/01/25	9	35.19	70	35.29	35.20	-61	6,386	-0.96%
2019/01/24	17	34.82	16	34.77	34.80	1	6,306	0.02%
2019/01/23	21	34.90	19	34.77	35.00	2	6,257	0.03%
2019/01/22	15	35.45	12	34.99	34.70	3	6,203	0.05%
2019/01/21	39	35.16	124	35.03	35.30	-85	6,119	-1.39%	大賣/
2019/01/18	45	37.00	56	37.00	36.20	-11	6,020	-0.18%
2019/01/17	61	36.51	66	36.58	36.60	-5	5,891	-0.08%
2019/01/16	130	37.40	124	37.41	37.25	6	5,795	0.10%	大買/大賣/
2019/01/15	120	37.35	112	37.42	38.35	8	5,643	0.14%	大買/大賣/
2019/01/14	271.5	37.34	315	37.56	37.15	-43.5	5,462	-0.80%	大買/大賣/
2019/01/11	480.3	35.74	88	35.85	36.10	392.3	5,073	7.73%	大買/鉅額交易
2019/01/10	164.2	35.31	173	35.05	35.85	-8.8	4,792	-0.18%	大買/大賣/
2019/01/09	177	35.39	233	35.59	34.90	-56	4,390	-1.28%	大買/大賣/
2019/01/08	181	33.71	92	33.87	34.95	89	3,940	2.26%	大買/
2019/01/07	67	31.29	70	31.48	31.80	-3	3,550	-0.08%
2019/01/04	19	28.74	44	28.75	29.50	-25	3,422	-0.73%
2019/01/03	53	31.52	41	31.69	30.10	12	3,335	0.36%
2019/01/02	13	31.27	17	31.53	31.70	-4	3,175	-0.13%
2018/12/28	21	32.11	19	31.27	31.40	2	3,122	0.06%
2018/12/27	23	31.91	24	31.65	32.00	-1	3,038	-0.03%
2018/12/26	38	32.11	67	31.94	31.20	-29	2,925	-0.99%
2018/12/25	115	33.67	160	33.53	32.10	-45	2,824	-1.59%	大買/大賣/
2018/12/24	139	34.62	126	34.76	35.25	13	2,592	0.50%	大買/大賣/
2018/12/22	177	32.57	112	32.55	33.40	65	2,312	2.81%	大買/大賣/
2018/12/21	354	31.04	221	31.00	31.85	133	2,188	6.08%	大買/大賣/鉅額交易
2018/12/20	74	30.83	269	30.52	29.85	-195	2,085	-9.35%	大賣/鉅額交易
2018/12/19	193	31.31	223	31.48	31.85	-30	1,952	-1.54%	大買/大賣/
2018/12/18	202	30.90	335	30.49	31.05	-133	1,724	-7.71%	大買/大賣/鉅額交易
2018/12/17	273	30.74	313	30.60	29.80	-40	1,532	-2.61%	大買/大賣/
2018/12/14	248	29.50	484	29.51	29.95	-236	1,329	-17.75%	大買/大賣/鉅額交易
2018/12/13	346	28.39	85	28.57	28.90	261	1,149	22.70%	大買/鉅額交易
2018/12/12	401	25.32	16	25.83	26.30	385	938	41.01%	大買/鉅額交易
2018/12/10	0	0.00	12	23.53	23.65	-12	868	-1.38%
2018/12/07	4	24.58	3	24.18	23.95	1	862	0.12%
2018/12/06	3	24.27	24	23.58	24.35	-21	837	-2.51%
2018/12/05	5	23.24	2	24.10	24.20	3	809	0.37%
2018/12/04	4	23.56	10	23.55	23.10	-6	799	-0.75%
2018/12/03	5	22.75	1	23.00	23.00	4	773	0.52%
2018/11/29	0	0.00	10	20.85	21.00	-10	751	-1.33%
2018/11/19	0	0.00	3	21.45	21.45	-3	762	-0.39%
2018/11/16	3	21.20	3	21.20	21.10	0	761	0.00%
2018/11/14	10	20.60	0	0.00	20.60	10	766	1.30%
2018/11/13	2	20.18	0	0.00	20.20	2	764	0.26%
2018/11/09	4	20.68	43	20.69	20.60	-39	763	-5.11%
2018/11/08	3	21.20	5	21.08	21.00	-2	762	-0.26%
2018/11/07	45	21.21	2	21.33	21.30	43	759	5.66%
2018/11/06	5	20.94	0	0.00	20.90	5	764	0.65%
2018/11/05	2	21.43	1	21.50	21.50	1	758	0.13%
2018/11/02	0	0.00	2	21.18	20.95	-2	757	-0.26%
2018/10/31	0	0.00	1	21.15	21.20	-1	753	-0.13%
2018/10/30	80	20.82	0	0.00	20.85	80	763	10.48%
2018/10/29	0	0.00	3	21.30	21.35	-3	750	-0.40%
2018/10/26	2	19.95	2	20.05	20.00	0	743	0.00%
2018/10/25	0	0.00	1	19.30	19.55	-1	739	-0.14%
2018/10/24	2	20.10	0	0.00	20.15	2	735	0.27%
2018/10/23	3	20.30	0	0.00	20.20	3	732	0.41%
2018/10/22	0	0.00	30	20.73	21.05	-30	728	-4.12%
2018/10/19	13	20.44	0	0.00	20.45	13	724	1.79%
2018/10/18	16	20.70	0	0.00	20.75	16	722	2.21%
2018/10/16	11	20.91	0	0.00	20.65	11	718	1.53%
2018/10/12	0	0.00	12	20.92	20.80	-12	710	-1.69%
2018/10/11	10	20.40	4	20.43	20.35	6	704	0.85%
2018/10/09	0	0.00	0.2	22.55	22.55	-0.2	686	-0.03%
2018/10/08	1	22.05	1	21.95	22.15	0	679	0.00%
2018/10/05	0	0.00	7	22.34	22.00	-7	665	-1.05%
2018/10/04	0	0.00	2	23.30	23.20	-2	647	-0.31%
2018/10/03	5	24.89	2	25.08	24.15	3	632	0.47%
2018/10/02	3	24.47	32	23.86	24.70	-29	588	-4.93%
2018/10/01	19	24.62	24	24.17	24.35	-5	572	-0.87%
2018/09/28	65	23.69	72	23.76	24.35	-7	511	-1.37%
2018/09/27	2	22.55	1	22.60	22.70	1	392	0.25%
2018/09/26	0	0.00	2	20.65	20.65	-2	355	-0.56%
2018/09/25	0	0.00	2	21.65	21.70	-2	345	-0.58%
2018/09/21	8	21.83	3	22.00	22.20	5	331	1.51%
2018/09/20	19	21.49	37	21.20	22.05	-18	292	-6.15%
2018/09/17	0	0.00	0.2	20.05	20.10	-0.2	220	-0.08%
2018/09/14	10	20.26	0	0.00	20.20	10	219	4.56%
2018/09/13	13	19.84	3	19.70	19.80	10	214	4.66%
2018/09/11	10	20.21	1	20.25	20.20	9	215	4.18%
2018/09/10	0	0.00	6	20.05	20.10	-6	205	-2.92%
2018/09/06	0	0.00	2	20.20	20.00	-2	184	-1.09%
2018/09/05	2	20.50	1	20.55	20.45	1	182	0.55%
2018/09/04	1	20.70	1	20.65	20.55	0	181	0.00%
2018/09/03	0	0.00	1	20.25	20.10	-1	184	-0.54%
2018/08/31	0	0.00	10	19.57	19.70	-10	182	-5.48%
2018/08/29	3	19.53	0	0.00	19.55	3	181	1.65%
2018/08/28	0	0.00	7	19.11	19.55	-7	185	-3.76%
2018/08/27	0	0.00	2	18.40	18.75	-2	172	-1.16%
2018/08/22	1	18.35	3	18.33	18.30	-2	158	-1.27%
2018/08/13	1	18.20	0	0.00	18.20	1	147	0.68%
2018/08/06	7	18.99	1	18.95	18.45	6	124	4.81%
2018/07/31	10	20.40	0	0.00	20.05	10	109	9.14%
2018/07/27	30	20.17	1	20.25	20.35	29	108	26.75%
2018/07/26	1	20.35	0	0.00	20.10	1	107	0.93%
2018/07/24	1	20.05	0	0.00	20.25	1	107	0.93%
2018/07/16	0	0.00	1	20.50	20.50	-1	118	-0.85%
2018/06/13	0	0.00	1	23.15	22.40	-1	129	-0.77%
2018/06/12	1	23.20	2	23.45	23.15	-1	127	-0.78%
2018/06/11	2	23.30	1	22.95	23.35	1	125	0.80%
2018/06/08	0	0.00	1	22.35	22.30	-1	120	-0.83%
2018/06/07	1	21.75	0	0.00	21.75	1	119	0.84%
2018/06/06	0	0.00	3	21.80	21.35	-3	118	-2.53%
2018/06/05	0	0.00	3	21.50	21.50	-3	116	-2.57%
2018/06/04	1	20.95	0	0.00	20.80	1	109	0.91%
2018/05/30	3	20.75	0	0.00	20.60	3	110	2.71%
2018/05/28	0	0.00	2	19.95	21.00	-2	108	-1.84%
2018/05/23	2	20.00	3	19.87	20.00	-1	103	-0.97%
2018/05/21	3	19.90	2	20.00	19.90	1	105	0.95%
2018/04/13	0	0.00	1	22.40	22.00	-1	126	-0.79%
2018/03/12	2	25.55	0	0.00	25.30	2	196	1.02%
2018/03/08	1	25.90	0	0.00	25.80	1	204	0.49%
2018/03/05	0	0.00	1	25.90	25.80	-1	213	-0.47%
2018/03/02	1	25.80	0	0.00	25.75	1	215	0.46%
2018/02/26	1	25.00	0	0.00	24.95	1	225	0.44%
2018/02/23	1	25.30	0	0.00	25.25	1	242	0.41%
2018/02/02	2	26.28	0	0.00	26.20	2	287	0.70%
2018/01/30	1	27.20	0	0.00	26.90	1	322	0.31%
2018/01/16	0	0.00	1	28.00	28.20	-1	469	-0.21%
2018/01/04	54	30.01	1	30.20	30.00	53	684	7.74%
2018/01/03	31	29.89	0	0.00	29.50	31	686	4.51%