晶豪科 (3006)-玉山券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.0
漲跌
▲0.6
漲幅
+0.96%
成交量
906張
產業
上市半導體類股
1353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

晶豪科 (3006)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	62.90	0	0.00	63.00	1	1,877	0.05%
2024/11/29	0	0.00	1	61.50	62.20	-1	1,958	-0.05%
2024/11/28	3	60.90	8	60.80	61.60	-5	1,970	-0.25%
2024/11/27	1.1	62.98	0	0.00	62.40	1.1	1,961	0.06%
2024/11/26	0.1	64.90	0	0.00	64.60	0.1	1,951	0.01%
2024/11/25	0	0.00	5	64.86	65.20	-5	1,965	-0.25%
2024/11/22	2	63.80	4	63.88	63.90	-2	1,985	-0.10%
2024/11/21	1	63.50	5.7	63.71	63.20	-4.7	2,011	-0.23%
2024/11/20	55	63.47	41.5	62.77	62.60	13.5	1,995	0.68%
2024/11/19	24	65.16	22.5	65.11	64.90	1.5	1,960	0.08%
2024/11/18	8	66.80	0	0.00	66.70	8	1,901	0.42%
2024/11/15	1	68.20	10	68.90	67.90	-9	1,902	-0.47%
2024/11/14	18.5	67.17	4	66.70	66.80	14.5	1,909	0.76%
2024/11/13	1	69.00	2	69.00	68.50	-1	1,890	-0.05%
2024/11/12	1.3	69.63	2.4	69.00	69.00	-1.1	1,923	-0.06%
2024/11/11	1.1	70.31	4	70.20	71.20	-2.9	1,922	-0.15%
2024/11/08	3.4	71.36	6	70.65	70.20	-2.6	1,948	-0.13%
2024/11/07	67.6	71.14	70.7	71.44	71.60	-3	1,980	-0.15%
2024/11/06	2.7	68.92	0	0.00	69.00	2.7	1,955	0.14%
2024/11/05	0	0.00	22.2	68.40	68.50	-22.2	2,031	-1.09%
2024/11/04	25	67.24	11.2	67.15	67.10	13.8	2,211	0.62%
2024/11/01	5	66.54	8.5	66.98	68.50	-3.5	2,323	-0.15%
2024/10/30	2	68.55	32	68.79	68.10	-30	2,377	-1.26%
2024/10/29	2	67.70	7.8	67.44	67.80	-5.7	2,407	-0.24%
2024/10/28	2.2	68.81	15.3	69.00	69.50	-13.1	2,431	-0.54%
2024/10/25	1.8	69.34	5	69.28	69.70	-3.2	2,497	-0.13%
2024/10/24	13	69.95	1.4	70.10	69.50	11.6	2,592	0.45%
2024/10/23	0	0.00	1.1	70.80	70.60	-1.1	2,686	-0.04%
2024/10/22	4.2	70.32	0	0.00	70.40	4.2	2,721	0.15%
2024/10/21	0	0.00	16.1	70.59	70.70	-16.1	2,847	-0.57%
2024/10/18	3	69.44	1	70.00	69.40	2	2,941	0.07%
2024/10/17	2	71.25	3.1	71.06	70.90	-1.1	2,993	-0.04%
2024/10/16	5.5	68.91	5.4	68.91	69.00	0.1	3,056	0.00%
2024/10/15	1	69.80	3	70.00	69.70	-2	3,115	-0.06%
2024/10/14	1	69.00	0.8	70.17	70.20	0.2	3,147	0.01%
2024/10/11	0.9	69.40	4.7	69.45	69.20	-3.8	3,218	-0.12%
2024/10/09	0	0.00	4	69.50	69.50	-4	3,303	-0.12%
2024/10/08	2.1	70.11	4.3	70.51	70.70	-2.2	3,319	-0.07%
2024/10/07	2.3	71.22	2.1	71.27	71.40	0.2	3,403	0.01%
2024/10/04	1	71.50	12	71.23	71.40	-11	3,502	-0.31%
2024/10/01	3	72.83	39.1	72.29	72.20	-36.1	3,531	-1.02%
2024/09/30	2	72.75	6	73.23	72.70	-4	3,632	-0.11%
2024/09/27	73.1	75.15	58.1	74.27	74.00	15	3,789	0.40%
2024/09/26	34.6	75.00	4.1	74.66	74.70	30.4	3,833	0.79%
2024/09/25	6.5	73.02	5.2	72.99	72.80	1.3	3,790	0.03%
2024/09/24	3	71.63	2	71.50	71.70	1	3,831	0.03%
2024/09/23	3.1	72.06	8.1	71.71	71.70	-5.1	3,892	-0.13%
2024/09/20	8.1	71.30	7	71.26	71.10	1.1	4,025	0.03%
2024/09/19	2	69.40	4	69.93	70.70	-2	4,173	-0.05%
2024/09/18	4	69.88	4	70.15	69.50	0	4,374	0.00%
2024/09/16	1	71.20	1	71.50	71.30	0	4,505	0.00%
2024/09/13	3	70.53	8.1	70.33	70.70	-5.1	5,049	-0.10%
2024/09/12	3.1	70.20	13.3	70.25	70.20	-10.2	5,205	-0.20%
2024/09/11	2.2	68.52	3.3	68.68	68.60	-1.1	5,409	-0.02%
2024/09/10	2.1	68.71	12	68.01	68.20	-9.9	5,543	-0.18%
2024/09/09	3	69.37	0	0.00	69.60	3	5,671	0.05%
2024/09/06	5.2	68.66	2	68.35	68.70	3.2	5,906	0.05%
2024/09/05	4.1	68.69	11.1	68.53	68.20	-7	5,959	-0.12%
2024/09/04	26.2	69.64	59.1	69.64	69.30	-32.9	5,936	-0.55%
2024/09/03	6	75.37	21.1	75.94	74.90	-15.1	5,896	-0.26%
2024/09/02	3	77.90	22	77.68	77.00	-19	5,892	-0.32%
2024/08/30	3.2	79.64	13.5	79.31	79.40	-10.3	5,895	-0.17%
2024/08/29	12.1	79.06	3	78.77	79.10	9.1	5,928	0.15%
2024/08/28	5	79.66	1	79.70	79.50	4	5,959	0.07%
2024/08/27	3.8	79.49	0.1	79.40	79.80	3.7	6,027	0.06%
2024/08/26	1	80.40	1	81.60	80.40	0	6,096	0.00%
2024/08/23	4	79.50	4.6	79.37	81.20	-0.6	6,265	-0.01%
2024/08/22	1	81.40	1	81.90	81.60	0	6,390	0.00%
2024/08/21	4.1	81.40	30	80.61	80.90	-26	6,450	-0.40%
2024/08/20	2.3	82.33	0	0.00	82.30	2.3	6,564	0.04%
2024/08/19	5	81.82	0.6	82.00	82.00	4.4	6,600	0.07%
2024/08/16	2.4	82.01	7.3	82.04	81.90	-4.9	6,645	-0.07%
2024/08/15	1.5	80.33	0	0.00	80.50	1.5	6,642	0.02%
2024/08/14	10.7	80.99	5	80.72	80.20	5.7	6,650	0.09%
2024/08/13	2.1	79.29	2	79.15	79.90	0.1	6,633	0.00%
2024/08/12	2.5	78.76	1.2	79.15	79.10	1.3	6,671	0.02%
2024/08/09	11.9	78.66	0.1	78.10	77.70	11.8	6,680	0.18%
2024/08/08	13.2	75.38	24	74.56	75.30	-10.8	6,648	-0.16%
2024/08/07	53	75.43	22.3	75.70	76.70	30.7	6,681	0.46%
2024/08/06	17.2	71.47	38.1	70.75	73.30	-20.9	6,681	-0.31%
2024/08/05	42.1	75.21	21.2	74.72	74.70	20.9	6,564	0.32%
2024/08/02	4.7	84.46	29	84.18	82.90	-24.3	6,511	-0.37%
2024/08/01	24.5	88.06	6.9	87.56	88.70	17.6	6,619	0.27%
2024/07/31	6.1	84.42	3	86.17	84.80	3.1	6,745	0.05%
2024/07/30	8.5	82.73	5.2	82.40	83.70	3.3	6,876	0.05%
2024/07/29	49.4	85.03	39	84.05	83.60	10.3	6,917	0.15%
2024/07/26	34.5	85.21	51	83.89	86.40	-16.5	6,865	-0.24%
2024/07/23	50.4	91.52	14	90.77	90.10	36.4	6,877	0.53%
2024/07/22	19.4	90.47	68.1	89.08	91.10	-48.7	6,893	-0.71%
2024/07/19	19.1	95.32	9.6	96.12	93.70	9.5	6,874	0.14%
2024/07/18	9.3	96.48	2	97.45	98.40	7.3	6,911	0.11%
2024/07/17	25.1	98.75	16	99.01	98.20	9.1	6,931	0.13%
2024/07/16	22.3	98.17	16	98.94	97.20	6.3	6,939	0.09%
2024/07/15	18.4	97.34	12.3	96.85	96.30	6.2	6,937	0.09%
2024/07/12	22.2	97.17	14.6	97.28	96.90	7.6	6,918	0.11%
2024/07/11	34.7	99.36	28.1	99.18	98.20	6.6	6,892	0.10%
2024/07/10	9.7	100.24	9	100.21	99.90	0.6	6,890	0.01%
2024/07/09	47	100.34	35.5	100.41	101.00	11.5	6,903	0.17%
2024/07/08	40.1	101.79	64.3	104.38	103.50	-24.2	6,857	-0.35%
2024/07/05	3.8	101.39	8.5	101.47	101.00	-4.7	6,774	-0.07%
2024/07/04	43.8	104.08	12.9	103.44	101.50	30.9	6,915	0.45%
2024/07/03	38	100.23	40.3	101.28	103.00	-2.3	6,883	-0.03%
2024/07/02	9.3	96.39	35.6	95.67	95.10	-26.3	6,737	-0.39%
2024/07/01	14.8	98.34	6	98.32	97.60	8.8	6,706	0.13%
2024/06/28	30.8	99.93	26	99.95	100.50	4.8	6,692	0.07%
2024/06/27	28.3	99.98	23.1	100.19	99.60	5.2	6,648	0.08%
2024/06/26	16.7	103.42	355.1	104.40	102.00	-338.5	6,586	-5.14%	大賣/鉅額交易
2024/06/25	345.7	102.96	49.2	103.11	104.00	296.4	6,481	4.57%	大買/鉅額交易
2024/06/24	62.9	104.83	41	104.32	104.50	21.9	6,387	0.34%
2024/06/21	20.1	104.17	335.1	103.29	103.50	-315	6,242	-5.05%	大賣/鉅額交易
2024/06/20	41.8	102.15	274.3	103.67	105.00	-232.5	6,143	-3.78%	大賣/鉅額交易
2024/06/19	203.8	97.35	17.3	98.42	96.10	186.6	5,799	3.22%	大買/鉅額交易
2024/06/18	33	100.02	37.1	100.68	99.40	-4.1	5,769	-0.07%
2024/06/17	17.9	98.85	24.5	99.26	99.90	-6.5	5,593	-0.12%
2024/06/14	54	98.38	43.9	98.46	98.00	10.1	5,487	0.18%
2024/06/13	149.9	98.45	45.9	97.56	98.90	104	5,365	1.94%	大買/鉅額交易
2024/06/12	32.3	94.54	6.2	94.55	94.40	26.1	5,162	0.50%
2024/06/11	17.2	92.79	2	94.00	93.80	15.2	5,167	0.29%
2024/06/07	8	92.83	3.2	93.04	92.60	4.8	5,209	0.09%
2024/06/06	16.2	91.11	24	92.41	90.70	-7.8	5,258	-0.15%
2024/06/05	4.3	91.30	3	91.27	90.90	1.3	5,294	0.02%
2024/06/04	22.1	92.82	10.6	92.48	91.90	11.5	5,565	0.21%
2024/06/03	25.4	93.22	17.2	93.71	94.30	8.2	5,679	0.14%
2024/05/31	9.5	92.88	3	92.43	92.30	6.5	5,722	0.11%
2024/05/30	6.6	95.44	6.2	95.33	94.40	0.4	5,869	0.01%
2024/05/29	30.1	96.87	30	97.20	96.30	0.2	6,372	0.00%
2024/05/28	48.9	95.63	23.7	95.63	96.00	25.1	6,721	0.37%
2024/05/27	54.8	94.61	42.3	93.54	93.80	12.6	6,662	0.19%
2024/05/24	33.8	93.92	19.6	94.26	94.20	14.3	6,746	0.21%
2024/05/23	6.3	91.20	0	0.00	91.00	6.3	6,636	0.09%
2024/05/22	13.7	91.89	18.4	92.04	92.20	-4.7	6,727	-0.07%
2024/05/21	1.9	90.27	5.3	90.82	90.50	-3.4	6,760	-0.05%
2024/05/20	11.4	90.84	6	91.22	90.40	5.4	6,873	0.08%
2024/05/17	3.1	90.97	7.1	91.16	90.80	-4.1	6,912	-0.06%
2024/05/16	5.1	89.81	17.2	91.23	91.70	-12.1	6,992	-0.17%
2024/05/15	10.4	90.11	6	90.10	89.30	4.4	6,999	0.06%
2024/05/14	6.5	90.50	5	90.50	90.40	1.5	7,053	0.02%
2024/05/13	25	91.33	8	90.89	90.40	17	7,074	0.24%
2024/05/10	22.6	90.32	9.2	90.40	91.60	13.4	7,071	0.19%
2024/05/09	12.9	91.11	7	90.37	90.20	5.9	7,041	0.08%
2024/05/08	10.6	92.04	19.4	92.19	92.60	-8.9	7,023	-0.13%
2024/05/07	64.1	93.78	87.6	93.54	93.10	-23.5	7,003	-0.33%
2024/05/06	22.4	92.84	55	92.72	92.90	-32.6	6,867	-0.48%
2024/05/03	28.9	91.27	7.3	91.87	91.10	21.6	6,731	0.32%
2024/05/02	50.8	90.14	7.4	90.02	89.80	43.4	6,590	0.66%
2024/04/30	7.4	88.93	10.3	88.95	89.00	-2.9	6,635	-0.04%
2024/04/29	14	87.69	8.8	87.83	88.50	5.2	6,699	0.08%
2024/04/26	13.7	87.09	12.3	87.08	87.00	1.4	6,709	0.02%
2024/04/25	65.3	86.26	17	86.51	86.80	48.2	6,717	0.72%
2024/04/24	31.3	84.20	55.4	83.39	85.40	-24.2	6,684	-0.36%
2024/04/23	35	79.65	15	80.01	80.50	20	6,682	0.30%
2024/04/22	3.6	76.77	1.3	76.72	76.10	2.2	6,654	0.03%
2024/04/19	52.2	79.56	7	79.61	79.10	45.2	6,756	0.67%
2024/04/18	2.2	82.18	3	81.67	82.10	-0.8	6,728	-0.01%
2024/04/17	0.2	82.50	22	82.50	82.00	-21.9	6,817	-0.32%
2024/04/16	59.7	81.61	6	81.20	81.40	53.7	6,820	0.79%
2024/04/15	3.3	85.54	4	85.65	85.40	-0.7	6,819	-0.01%
2024/04/12	2	87.95	3	88.00	87.80	-1	6,916	-0.01%
2024/04/11	1	87.10	2	87.10	86.80	-1	6,958	-0.01%
2024/04/10	12	87.93	8	87.60	87.80	4	7,129	0.06%
2024/04/09	4	85.30	3	87.20	85.50	1	7,168	0.01%
2024/04/08	1.1	86.33	4	85.68	85.90	-2.9	7,283	-0.04%
2024/04/03	11	85.83	5	85.82	86.10	6	7,939	0.08%
2024/04/02	12.4	87.42	10	87.47	87.00	2.4	8,545	0.03%
2024/04/01	2	87.70	2	88.00	87.70	0	9,381	0.00%
2024/03/29	6	87.48	0	87.00	86.90	6	9,821	0.06%
2024/03/28	2.1	88.30	1	88.11	87.50	1.1	9,982	0.01%
2024/03/27	3	89.02	4	89.37	88.10	-1	10,472	-0.01%
2024/03/26	24.1	89.31	34	88.29	86.90	-9.9	10,622	-0.09%
2024/03/25	25.1	90.02	22	89.32	89.00	3.1	10,817	0.03%
2024/03/22	14	89.67	33.1	89.61	91.30	-19.1	11,127	-0.17%
2024/03/21	12.3	87.42	10.9	87.36	87.50	1.4	11,590	0.01%
2024/03/20	4.4	84.84	3.3	84.86	84.50	1.1	11,993	0.01%
2024/03/19	6.4	85.63	6	85.15	85.30	0.4	12,189	0.00%
2024/03/18	4.1	85.40	4.1	85.16	86.30	0	12,273	0.00%
2024/03/15	8.2	84.92	8.1	85.05	84.30	0.2	12,360	0.00%
2024/03/14	9.3	84.98	12	84.63	84.20	-2.8	12,542	-0.02%
2024/03/13	22.3	86.44	9	85.98	85.70	13.3	12,709	0.10%
2024/03/12	15.7	87.87	16	88.24	87.60	-0.4	12,730	0.00%
2024/03/11	4.4	87.48	2.1	87.95	88.10	2.3	12,730	0.02%
2024/03/08	167.9	87.06	21	88.83	86.20	146.9	12,738	1.15%	大買/鉅額交易
2024/03/07	54.3	92.52	11.1	92.41	91.60	43.2	12,498	0.35%
2024/03/06	12	94.72	21	94.89	94.20	-9	12,427	-0.07%
2024/03/05	18.3	96.82	14.2	96.94	96.00	4	12,475	0.03%
2024/03/04	65.2	100.52	167.7	102.21	97.80	-102.5	12,374	-0.83%	大賣/鉅額交易
2024/03/01	31.6	96.50	76.1	95.88	97.70	-44.5	11,957	-0.37%
2024/02/29	4.5	91.48	27	91.36	93.50	-22.5	11,675	-0.19%
2024/02/27	13.2	92.40	16	92.84	91.40	-2.9	12,013	-0.02%
2024/02/26	6.2	90.87	3.1	90.87	90.90	3.1	12,614	0.02%
2024/02/23	12.5	92.47	22.1	92.79	91.50	-9.6	12,676	-0.08%
2024/02/22	6.3	93.50	12.6	93.84	93.00	-6.3	12,679	-0.05%
2024/02/21	5.6	94.65	9.1	94.86	94.20	-3.5	12,772	-0.03%
2024/02/20	14.6	93.75	17	93.53	93.00	-2.4	12,820	-0.02%
2024/02/19	5.2	94.15	3.4	93.44	93.70	1.8	13,057	0.01%
2024/02/16	5.3	92.90	9.1	93.02	93.00	-3.8	13,362	-0.03%
2024/02/15	4.2	91.80	3	92.77	93.10	1.2	13,637	0.01%
2024/02/05	58.4	90.00	10	90.00	90.00	48.4	13,778	0.35%
2024/02/02	2.2	91.69	9	91.72	91.00	-6.8	13,828	-0.05%
2024/02/01	13	93.02	3	92.77	92.40	10	13,835	0.07%
2024/01/31	3.1	91.94	6.1	91.89	92.20	-3	13,903	-0.02%
2024/01/30	4.1	92.35	0.6	91.85	91.90	3.5	13,939	0.02%
2024/01/29	3.1	92.52	4.1	92.88	92.80	-1	14,016	-0.01%
2024/01/26	0	0.00	8.1	92.25	92.80	-8.1	14,142	-0.06%
2024/01/25	18.1	92.71	41	92.59	92.10	-22.9	14,364	-0.16%
2024/01/24	53.2	95.54	49	93.91	93.10	4.2	14,438	0.03%
2024/01/23	38.5	94.12	40.1	94.45	94.20	-1.6	14,383	-0.01%
2024/01/22	2.2	92.65	4.5	93.21	93.90	-2.3	14,346	-0.02%
2024/01/19	2.2	91.22	2.3	91.13	91.20	-0.1	14,326	0.00%
2024/01/18	2	89.00	10	88.66	89.80	-8	14,408	-0.06%
2024/01/17	26.4	90.95	40	90.54	89.10	-13.6	14,443	-0.09%
2024/01/16	27.1	92.61	23.1	92.51	92.10	4	14,495	0.03%
2024/01/15	13.5	93.02	25.2	93.58	94.00	-11.6	14,638	-0.08%
2024/01/12	2.4	91.44	1	91.60	90.30	1.4	14,669	0.01%
2024/01/11	24.7	90.55	7.1	90.38	91.90	17.6	14,781	0.12%
2024/01/10	17	90.87	14.4	90.91	90.90	2.6	14,929	0.02%
2024/01/09	11.3	91.32	24.6	91.81	91.00	-13.3	15,123	-0.09%
2024/01/08	46.2	92.49	14.3	91.76	91.50	31.9	15,235	0.21%
2024/01/05	52.2	94.29	34	94.53	94.10	18.2	15,400	0.12%
2024/01/04	48.3	94.46	33.4	93.90	93.80	14.9	15,901	0.09%
2024/01/03	24.2	94.96	47.1	94.88	95.90	-23	16,468	-0.14%
2024/01/02	28.7	97.11	25.3	96.32	95.80	3.4	16,879	0.02%
2023/12/29	144.6	100.38	77.7	98.98	98.00	66.8	16,973	0.39%	大買/
2023/12/28	86.9	106.73	76.4	106.56	106.50	10.5	16,790	0.06%
2023/12/27	56	104.03	132.3	103.70	106.50	-76.3	16,505	-0.46%	大賣/
2023/12/26	39.4	98.92	35.1	99.24	99.00	4.4	15,713	0.03%
2023/12/25	10.4	97.66	18.5	97.99	97.30	-8.1	15,376	-0.05%
2023/12/22	56.2	97.48	36	97.56	97.10	20.2	15,220	0.13%
2023/12/21	46	94.10	85	95.02	94.90	-39	14,733	-0.26%
2023/12/20	60.3	94.23	9	95.98	93.20	51.3	14,532	0.35%
2023/12/19	33.2	95.97	20	95.45	96.00	13.2	14,283	0.09%
2023/12/18	56.3	97.67	66.6	98.65	98.60	-10.3	13,939	-0.07%
2023/12/15	63.3	97.06	103	97.13	96.20	-39.7	13,327	-0.30%	大賣/
2023/12/14	20	94.39	28	94.47	94.10	-8	12,871	-0.06%
2023/12/13	2	95.30	22.7	95.54	94.20	-20.7	12,751	-0.16%
2023/12/12	8.6	94.31	5	95.02	94.50	3.6	12,899	0.03%
2023/12/11	30	95.82	38.2	94.58	94.90	-8.2	13,012	-0.06%
2023/12/08	61	93.74	51.4	93.49	92.80	9.6	12,840	0.07%
2023/12/07	14	92.15	12	91.48	90.80	2	12,642	0.02%
2023/12/06	56	92.61	9.3	92.04	93.20	46.7	12,616	0.37%
2023/12/05	20	90.63	9	90.77	90.00	11	12,628	0.09%
2023/12/04	11.1	92.30	8.1	92.88	91.30	3	12,807	0.02%
2023/12/01	34.8	93.42	13.8	92.68	92.50	20.9	12,827	0.16%
2023/11/30	18.6	95.32	14.6	95.24	94.50	4	12,799	0.03%
2023/11/29	36	94.59	10.7	94.45	94.60	25.4	12,692	0.20%
2023/11/28	24	92.60	30.1	93.30	94.60	-6.1	12,595	-0.05%
2023/11/27	23.1	91.14	41.1	90.65	90.50	-18	12,468	-0.14%
2023/11/24	44.5	95.24	17.2	95.44	93.60	27.3	12,281	0.22%
2023/11/23	203.2	99.41	156.2	100.99	97.80	47.1	11,856	0.40%	大買/大賣/
2023/11/22	12	94.67	12.1	94.97	95.40	-0.1	11,103	0.00%
2023/11/21	29.1	95.51	30.3	95.14	94.10	-1.2	11,002	-0.01%
2023/11/20	23.1	97.32	31	97.35	95.90	-7.9	10,868	-0.07%
2023/11/17	20	95.61	30.3	95.80	96.70	-10.3	10,684	-0.10%
2023/11/16	51.3	96.09	48	96.58	94.60	3.3	10,505	0.03%
2023/11/15	95	97.43	92.3	96.27	95.10	2.7	10,204	0.03%
2023/11/14	78	94.77	62.3	94.63	94.80	15.8	9,805	0.16%
2023/11/13	8.6	93.29	15	94.15	94.40	-6.4	9,481	-0.07%
2023/11/10	5.1	91.13	6	91.07	90.00	-0.9	9,262	-0.01%
2023/11/09	27.1	91.55	28	90.85	90.30	-0.9	9,186	-0.01%
2023/11/08	38	92.33	30.5	92.42	91.60	7.5	9,185	0.08%
2023/11/07	10	93.63	12.9	93.80	93.90	-2.9	9,080	-0.03%
2023/11/06	11.2	92.60	11	93.39	93.50	0.2	9,014	0.00%
2023/11/03	27.1	91.87	37.1	92.06	92.60	-10	8,903	-0.11%
2023/11/02	19.5	90.38	20.6	91.06	91.40	-1.1	8,743	-0.01%
2023/11/01	13.5	87.18	17.4	86.64	86.90	-3.9	8,490	-0.05%
2023/10/31	24.7	85.58	14.5	85.65	83.90	10.2	8,387	0.12%
2023/10/30	18.1	87.24	21	86.84	86.30	-2.9	8,340	-0.03%
2023/10/27	52.9	86.14	11.2	86.65	85.60	41.7	8,296	0.50%
2023/10/26	9.4	87.79	9.3	87.48	86.80	0.2	8,238	0.00%
2023/10/25	18.2	92.10	14.2	91.78	91.00	4.1	8,206	0.05%
2023/10/24	17.1	92.60	12	92.83	92.80	5.1	8,170	0.06%
2023/10/23	60	94.03	59	93.70	93.20	1	8,034	0.01%
2023/10/20	29.4	92.85	39	93.32	93.90	-9.6	7,842	-0.12%
2023/10/19	29.2	92.23	17.2	92.27	92.00	12	7,676	0.16%
2023/10/18	16.1	92.50	109.2	93.29	92.80	-93.2	7,555	-1.23%	大賣/
2023/10/17	22	94.43	28.7	94.84	93.30	-6.7	7,316	-0.09%
2023/10/16	17.4	94.54	5.9	94.25	93.90	11.5	7,106	0.16%
2023/10/13	25.7	97.12	31.4	96.94	97.20	-5.7	6,938	-0.08%
2023/10/12	122.8	95.10	138.7	96.23	97.10	-15.9	6,667	-0.24%	大買/大賣/
2023/10/11	129.3	95.98	122.6	95.40	93.70	6.7	6,107	0.11%	大買/大賣/
2023/10/06	27.1	91.50	100.3	91.12	94.40	-73.2	5,365	-1.36%
2023/10/05	64.7	87.64	64	87.03	86.70	0.7	4,757	0.01%
2023/10/04	154.6	88.03	68.1	87.06	86.70	86.5	4,523	1.91%	大買/
2023/10/03	12	86.22	219.5	88.96	90.00	-207.5	4,052	-5.12%	大賣/鉅額交易
2023/10/02	6	81.43	9	82.12	81.90	-3	3,790	-0.08%
2023/09/28	8.2	78.42	60	80.11	77.50	-51.8	3,717	-1.39%
2023/09/27	18	81.40	15	80.71	81.50	3	3,621	0.08%
2023/09/26	6	81.70	0	0.00	81.50	6	3,628	0.17%
2023/09/25	5	84.22	5.2	84.11	84.40	-0.2	3,647	-0.01%
2023/09/22	1	83.00	6	83.60	83.90	-5	3,658	-0.14%
2023/09/21	72	82.73	2.4	83.07	83.10	69.7	3,731	1.87%
2023/09/20	119	83.95	30	84.97	83.80	89	3,726	2.39%	大買/
2023/09/19	23.1	85.76	8	85.63	85.30	15.1	3,716	0.40%
2023/09/18	4	87.62	14	87.60	86.50	-10	3,687	-0.27%
2023/09/15	28	86.20	25.7	87.57	88.00	2.3	3,669	0.06%
2023/09/14	18	84.55	36.9	84.42	84.40	-18.9	3,468	-0.55%
2023/09/13	33.1	81.55	15	81.47	81.10	18.1	3,336	0.54%
2023/09/12	6.3	81.07	2.3	81.87	82.10	4	3,409	0.12%
2023/09/11	19	82.05	3	81.77	81.40	16	3,421	0.47%
2023/09/08	15.4	81.93	6	82.35	81.10	9.4	3,384	0.28%
2023/09/07	28	82.96	38.4	82.67	82.60	-10.4	3,366	-0.31%
2023/09/06	6	79.88	13	79.66	79.10	-7	3,141	-0.22%
2023/09/05	3	77.37	6.1	77.96	78.00	-3.1	3,091	-0.10%
2023/09/04	6.1	75.86	1	75.60	75.90	5.1	3,127	0.16%
2023/09/01	0	0.00	2	75.90	75.90	-2	3,179	-0.06%
2023/08/31	4.2	75.04	1	74.70	74.60	3.2	3,227	0.10%
2023/08/30	212	73.96	229	73.98	74.00	-17	3,237	-0.53%	大買/大賣/
2023/08/29	5	71.14	1	71.00	71.60	4	3,261	0.12%
2023/08/28	1	70.00	0	0.00	70.00	1	3,396	0.03%
2023/08/25	5	69.70	0	0.00	70.40	5	3,864	0.13%
2023/08/24	0.1	71.50	2	71.50	70.50	-1.9	3,987	-0.05%
2023/08/23	0	0.00	3	70.20	70.50	-3	4,358	-0.07%
2023/08/22	2	70.99	2	71.40	70.00	0	4,483	0.00%
2023/08/21	0	70.93	0	0.00	70.90	0	4,526	0.00%
2023/08/18	2.2	70.52	0	0.00	70.80	2.2	4,585	0.05%
2023/08/17	3	71.10	16	71.12	71.50	-13	4,649	-0.28%
2023/08/16	4.2	69.91	1	70.00	70.20	3.2	4,748	0.07%
2023/08/15	0	70.00	2	69.85	70.00	-2	4,851	-0.04%
2023/08/14	79.2	69.20	25	69.07	68.30	54.2	5,012	1.08%
2023/08/11	4.1	73.88	6	74.03	73.50	-1.9	5,246	-0.04%
2023/08/10	4	74.70	1	75.80	74.30	3	5,432	0.06%
2023/08/09	6	77.30	5.3	77.00	76.30	0.7	5,468	0.01%
2023/08/08	3	76.53	1	76.90	76.50	2	5,589	0.04%
2023/08/07	1	77.20	1	76.90	77.40	0	5,980	0.00%
2023/08/04	0.2	77.10	0	0.00	76.90	0.2	6,023	0.00%
2023/08/02	1.3	77.12	3	77.47	76.70	-1.7	6,144	-0.03%
2023/08/01	13	78.83	29	79.42	78.70	-16	6,218	-0.26%
2023/07/31	6	79.13	28.3	78.33	78.00	-22.3	6,274	-0.35%
2023/07/28	19.1	79.58	22	79.77	78.70	-2.9	6,365	-0.05%
2023/07/27	27	74.87	14.1	76.44	77.30	12.9	6,376	0.20%
2023/07/26	11.2	73.97	0	0.00	73.40	11.2	6,357	0.18%
2023/07/25	5	75.96	6	75.98	75.60	-1	6,422	-0.02%
2023/07/24	5.2	76.10	3	75.23	75.10	2.2	6,526	0.03%
2023/07/21	3.2	76.68	3	78.07	77.50	0.2	6,553	0.00%
2023/07/20	1	78.30	2	78.55	78.40	-1	6,608	-0.02%
2023/07/19	3	77.23	3	77.80	77.20	0	6,638	0.00%
2023/07/18	5	78.52	0	0.00	77.60	5	6,699	0.07%
2023/07/17	6	77.85	12.2	79.20	79.10	-6.2	6,752	-0.09%
2023/07/14	0.2	77.90	0	0.00	77.70	0.2	6,804	0.00%
2023/07/13	4.3	78.91	4	79.28	78.10	0.3	6,876	0.00%
2023/07/12	2	78.41	0	78.90	78.40	2	6,990	0.03%
2023/07/11	7	79.51	38	78.84	79.30	-31	7,184	-0.43%
2023/07/10	6.1	77.18	0	0.00	76.70	6.1	7,530	0.08%
2023/07/07	15.5	78.57	1	76.92	77.40	14.5	8,160	0.18%
2023/07/06	3.1	80.51	4.1	80.48	80.40	-1	8,835	-0.01%
2023/07/05	14	80.91	12.2	80.53	80.50	1.8	8,981	0.02%
2023/07/04	0	0.00	3	81.47	81.30	-3	9,253	-0.03%
2023/07/03	3	81.87	2.1	81.87	81.50	0.9	9,335	0.01%
2023/06/30	11.1	81.67	1	82.50	82.10	10.1	9,685	0.10%
2023/06/29	5.5	82.64	32	82.25	81.70	-26.5	9,764	-0.27%
2023/06/28	25	80.84	1	80.30	80.10	24	9,688	0.25%
2023/06/27	53	81.60	26	80.85	80.00	27	9,680	0.28%
2023/06/26	31.6	81.41	10	81.32	81.30	21.6	9,683	0.22%
2023/06/21	6	84.10	43.1	84.06	83.50	-37.1	9,704	-0.38%
2023/06/20	85.1	87.74	57	86.21	85.80	28.1	9,637	0.29%
2023/06/19	25	89.22	21	89.19	88.10	4	9,601	0.04%
2023/06/16	83	88.51	22	88.63	89.50	61	9,541	0.64%
2023/06/15	14	88.03	20	88.07	88.10	-6	9,426	-0.06%
2023/06/14	16	87.65	15	87.49	86.90	1	9,389	0.01%
2023/06/13	23	87.81	28	88.30	87.40	-5	9,374	-0.05%
2023/06/12	3	86.60	12	86.75	87.00	-9	9,333	-0.10%
2023/06/09	12.5	86.11	7.1	86.50	86.20	5.4	9,311	0.06%
2023/06/08	22	86.75	4.1	85.55	85.50	17.9	9,299	0.19%
2023/06/07	8.1	88.79	22	88.61	89.20	-13.9	9,253	-0.15%
2023/06/06	5.2	86.93	15	86.99	87.40	-9.9	9,200	-0.11%
2023/06/05	11	88.45	6.1	88.72	88.60	4.9	9,165	0.05%
2023/06/02	4	87.90	32	88.30	87.70	-28	9,175	-0.30%
2023/06/01	30.3	87.08	27	87.44	86.90	3.3	9,233	0.04%
2023/05/31	82	90.48	111	89.99	88.40	-29	9,351	-0.31%	大賣/
2023/05/30	23.2	87.78	19	88.05	88.40	4.2	8,932	0.05%
2023/05/29	84	86.72	54.1	86.93	88.20	29.9	8,924	0.34%
2023/05/26	44.1	82.83	33.2	83.14	82.90	10.9	8,674	0.13%
2023/05/25	9	82.44	13	82.48	82.60	-4	8,601	-0.05%
2023/05/24	9	82.37	12.1	82.82	82.60	-3.1	8,610	-0.04%
2023/05/23	12	82.43	25	82.38	82.80	-13	8,640	-0.15%
2023/05/22	32	81.64	22	81.78	81.00	10	8,641	0.12%
2023/05/19	25	80.78	66	80.99	80.30	-41	8,639	-0.47%
2023/05/18	57	82.49	11	83.05	82.10	46	8,575	0.54%
2023/05/17	51.1	81.33	37.2	82.27	82.80	13.8	8,470	0.16%
2023/05/16	39.3	80.23	10	80.13	79.50	29.3	8,189	0.36%
2023/05/15	28	77.96	3	77.93	77.20	25	8,029	0.31%
2023/05/12	5	78.18	7	77.44	78.90	-2	8,012	-0.02%
2023/05/11	20	78.39	17	79.11	78.50	3	7,903	0.04%
2023/05/10	0	0.00	1	76.40	76.40	-1	7,560	-0.01%
2023/05/09	24	76.56	5	76.76	76.50	19	7,550	0.25%
2023/05/08	12	77.26	17	76.58	77.10	-5	7,487	-0.07%
2023/05/05	8.1	75.24	16	75.16	75.00	-7.9	7,472	-0.11%
2023/05/04	11.1	75.83	2	75.50	75.50	9.1	7,669	0.12%
2023/05/03	34	78.08	49	77.70	77.30	-15	7,660	-0.20%
2023/05/02	4	80.40	1	80.30	80.30	3	7,633	0.04%
2023/04/28	12.1	81.02	19	81.39	81.00	-6.9	7,702	-0.09%
2023/04/27	52.1	79.91	18.2	79.58	79.20	33.9	7,606	0.45%
2023/04/26	17.1	78.45	19	78.01	78.60	-1.9	7,507	-0.02%
2023/04/25	13	80.84	23.3	80.04	79.60	-10.3	7,458	-0.14%
2023/04/24	4	83.70	18	84.00	83.10	-14	7,392	-0.19%
2023/04/21	8	83.76	9.2	83.33	82.90	-1.2	7,385	-0.02%
2023/04/20	6.1	85.92	20.3	86.02	85.20	-14.2	7,404	-0.19%
2023/04/19	17.1	88.45	11	87.54	87.50	6	7,393	0.08%
2023/04/18	18	88.54	21	88.98	88.50	-3	7,363	-0.04%
2023/04/17	16	90.03	18	90.16	90.20	-2	7,372	-0.03%
2023/04/14	23.5	90.02	17.1	89.76	88.30	6.4	7,251	0.09%
2023/04/13	42.3	91.21	58.5	91.46	89.30	-16.2	7,066	-0.23%
2023/04/12	165.3	92.05	67.3	92.79	95.40	98	6,675	1.47%	大買/
2023/04/11	124.3	88.68	87.4	88.88	90.40	36.9	6,027	0.61%	大買/
2023/04/10	70	83.32	19	84.01	83.40	51	5,275	0.97%
2023/04/07	41.2	84.27	28.1	84.23	84.00	13.2	5,117	0.26%
2023/04/06	44	81.64	19.4	81.32	81.70	24.6	4,834	0.51%
2023/03/31	45.1	84.08	73.1	84.73	83.30	-28	4,761	-0.59%
2023/03/30	17	80.41	19	79.93	79.50	-2	4,387	-0.05%
2023/03/29	2.5	77.84	0	0.00	77.90	2.5	4,307	0.06%
2023/03/28	2.1	79.38	4	78.93	78.10	-1.9	4,332	-0.04%
2023/03/27	58	79.96	12	80.16	79.70	46	4,316	1.07%
2023/03/24	10	81.33	3.7	81.12	81.30	6.3	4,288	0.15%
2023/03/23	1	80.10	3	80.13	80.00	-2	4,230	-0.05%
2023/03/22	0.1	79.80	0.4	79.70	79.80	-0.3	4,221	-0.01%
2023/03/21	2	79.85	15	80.19	80.10	-13	4,214	-0.31%
2023/03/20	0.2	78.52	1	79.00	78.90	-0.8	4,193	-0.02%
2023/03/17	0	0.00	1	77.80	77.40	-1	4,189	-0.02%
2023/03/16	2	76.20	5	77.32	76.00	-3	4,209	-0.07%
2023/03/15	1	77.00	4	77.98	77.30	-3	4,292	-0.07%
2023/03/14	1	76.44	1	77.00	77.00	0	4,350	0.00%
2023/03/13	2	76.70	2	76.00	77.50	0	4,424	0.00%
2023/03/10	1	77.80	14.5	78.33	77.20	-13.5	4,491	-0.30%
2023/03/09	0	80.10	3	79.53	79.20	-3	4,553	-0.07%
2023/03/08	5.1	79.94	1.1	79.93	79.70	4.1	4,574	0.09%
2023/03/07	10.1	79.28	2.6	79.07	79.00	7.5	4,603	0.16%
2023/03/06	11.3	81.01	8.1	80.94	80.30	3.2	4,617	0.07%
2023/03/03	8.3	79.50	14	80.06	81.50	-5.7	4,709	-0.12%
2023/03/02	8	75.81	8	75.79	75.30	0	4,504	0.00%
2023/03/01	10.1	75.66	0	0.00	75.30	10.1	4,497	0.22%
2023/02/24	11.1	80.47	11	79.28	78.90	0.1	4,454	0.00%
2023/02/23	1	83.40	3.2	83.34	83.50	-2.2	4,434	-0.05%
2023/02/22	6	82.38	10	82.34	82.00	-4	4,662	-0.09%
2023/02/21	5.2	83.68	14.2	83.53	83.90	-9.1	5,227	-0.17%
2023/02/20	2	82.25	3	82.00	82.90	-1	5,457	-0.02%
2023/02/17	24	81.71	2	81.60	80.70	22	5,453	0.40%
2023/02/16	4	79.75	10	80.05	81.10	-6	5,428	-0.11%
2023/02/15	1.1	77.22	2	77.85	77.90	-0.9	5,561	-0.02%
2023/02/14	3	78.07	5	78.20	78.30	-2	5,519	-0.04%
2023/02/13	1	76.90	6.1	77.18	76.70	-5.1	5,568	-0.09%
2023/02/10	7.1	79.19	60	79.02	78.60	-52.9	5,608	-0.94%
2023/02/09	0	80.10	2	79.60	79.40	-2	5,636	-0.04%
2023/02/08	1	80.50	8	80.33	80.40	-7	5,649	-0.12%
2023/02/07	6.1	80.08	2	80.15	79.70	4.1	5,645	0.07%
2023/02/06	5.3	79.84	11	79.45	79.60	-5.7	5,676	-0.10%
2023/02/03	15.1	81.35	19.4	81.85	81.50	-4.3	5,641	-0.08%
2023/02/02	19.1	81.32	19.4	81.82	82.70	-0.3	5,594	-0.01%
2023/02/01	3.2	78.06	6.7	78.64	79.00	-3.5	5,494	-0.06%
2023/01/31	1	77.30	15.4	76.57	77.80	-14.4	5,401	-0.27%
2023/01/30	6	75.82	61.4	75.22	76.40	-55.4	5,323	-1.04%
2023/01/17	1	72.40	0.1	72.50	72.50	1	5,237	0.02%
2023/01/16	2	71.45	2	71.65	71.80	0	5,278	0.00%
2023/01/13	8	71.96	3	72.27	71.00	5	5,309	0.09%
2023/01/12	0.1	72.90	0	0.00	72.20	0.1	5,361	0.00%
2023/01/11	9	73.29	6	73.40	72.90	3	5,391	0.06%
2023/01/10	15.3	73.48	15	73.28	72.80	0.3	5,429	0.01%
2023/01/09	24	72.01	14.1	72.15	72.00	9.9	5,357	0.18%
2023/01/06	5	69.54	35.1	69.88	71.00	-30.1	5,343	-0.56%
2023/01/05	82.1	69.97	81	69.69	69.30	1.1	5,345	0.02%
2023/01/04	10	68.50	1	68.50	68.20	9	5,307	0.17%
2023/01/03	3	66.70	47	65.82	67.40	-44	5,384	-0.82%
2022/12/30	3	65.00	0	0.00	65.00	3	5,408	0.06%
2022/12/29	4	64.60	3	64.87	65.50	1	5,502	0.02%
2022/12/28	6	65.02	1	64.50	64.50	5	5,798	0.09%
2022/12/26	0	0.00	1	66.10	65.90	-1	5,967	-0.02%
2022/12/23	4	64.75	0	0.00	66.20	4	6,004	0.07%
2022/12/22	1.2	66.36	1.3	66.59	66.20	-0.1	6,016	0.00%
2022/12/21	3	66.80	0	0.00	66.30	3	6,041	0.05%
2022/12/20	6	67.55	3	67.53	66.70	3	6,045	0.05%
2022/12/16	3	69.90	0	0.00	69.80	3	6,088	0.05%
2022/12/15	0	0.00	2	70.90	71.00	-2	6,109	-0.03%
2022/12/14	2	71.15	3.3	71.40	71.10	-1.3	6,116	-0.02%
2022/12/13	30.2	70.33	3	70.53	70.70	27.2	6,106	0.45%
2022/12/12	0.1	70.39	2	69.95	69.70	-1.9	6,104	-0.03%
2022/12/09	1	70.11	5	70.30	69.80	-4	6,104	-0.07%
2022/12/08	1	70.10	2	69.50	69.60	-1	6,106	-0.02%
2022/12/07	14.1	70.19	9.7	71.03	69.50	4.4	6,099	0.07%
2022/12/06	5.1	73.55	3.4	73.18	72.50	1.7	6,032	0.03%
2022/12/05	12	76.75	4	76.88	76.30	8	5,967	0.13%
2022/12/02	42.1	75.67	31	76.13	76.10	11.1	5,958	0.19%
2022/12/01	16	74.94	13	74.99	75.00	3	5,905	0.05%
2022/11/30	4.1	72.53	1	71.90	72.90	3.1	5,877	0.05%
2022/11/29	11	71.54	17	71.63	71.50	-6	5,948	-0.10%
2022/11/28	6.5	72.72	4	73.25	72.80	2.5	5,931	0.04%
2022/11/25	12.1	73.33	9	73.44	72.60	3.1	5,916	0.05%
2022/11/24	6.2	75.68	1.5	76.70	76.90	4.7	5,713	0.08%
2022/11/23	4.3	75.03	3.1	75.21	75.10	1.2	5,706	0.02%
2022/11/22	16.1	74.63	25	74.77	74.50	-8.9	5,738	-0.16%
2022/11/21	17.5	76.74	9	76.71	75.50	8.5	5,732	0.15%
2022/11/18	47.5	78.54	46	78.44	77.30	1.5	5,687	0.03%
2022/11/17	73.9	78.16	77.3	78.18	78.80	-3.5	5,449	-0.06%
2022/11/16	20	75.30	27.5	76.25	78.20	-7.5	4,874	-0.15%
2022/11/15	8	70.84	35.3	70.71	71.10	-27.3	4,611	-0.59%
2022/11/14	14	70.21	2	70.25	70.60	12	4,618	0.26%
2022/11/11	80.1	70.18	59	70.87	71.10	21.1	4,619	0.46%
2022/11/10	18	67.72	19	67.92	68.00	-1	4,493	-0.02%
2022/11/09	2	67.75	3.3	67.99	67.80	-1.3	4,664	-0.03%
2022/11/08	6	67.72	9.1	66.64	66.50	-3.1	4,761	-0.07%
2022/11/07	1	65.90	4	66.30	66.40	-3	4,790	-0.06%
2022/11/04	2	65.55	3	64.93	65.60	-1	4,774	-0.02%
2022/11/03	1	63.20	2.1	64.27	65.00	-1.1	4,775	-0.02%
2022/11/02	3	62.38	11	63.50	63.60	-8	4,769	-0.17%
2022/11/01	1	62.70	4	62.55	62.20	-3	4,755	-0.06%
2022/10/31	5	63.22	7	63.24	62.40	-2	4,775	-0.04%
2022/10/28	37.1	61.48	20.3	61.36	62.40	16.8	4,779	0.35%
2022/10/27	1	64.60	8	65.25	65.50	-7	4,668	-0.15%
2022/10/26	3.1	63.97	1	64.50	63.70	2.1	4,718	0.04%
2022/10/25	7	64.94	8	64.43	63.90	-1	4,773	-0.02%
2022/10/24	2	66.45	3	66.17	65.20	-1	4,779	-0.02%
2022/10/21	2	66.84	0	0.00	65.10	2	4,787	0.04%
2022/10/20	2	66.23	3.7	66.76	67.60	-1.7	4,789	-0.04%
2022/10/19	6	66.57	2	68.00	65.60	4	4,846	0.08%
2022/10/18	12	66.77	5.1	66.83	67.50	6.9	4,834	0.14%
2022/10/17	2.1	64.72	2	63.75	66.00	0.1	4,872	0.00%
2022/10/14	0	0.00	8	64.86	64.60	-8	4,999	-0.16%
2022/10/13	5	62.48	12	61.84	60.50	-7	5,060	-0.14%
2022/10/12	1	63.10	0	0.00	63.50	1	5,071	0.02%
2022/10/11	1	63.50	6	63.38	63.10	-5	5,096	-0.10%
2022/10/07	1	69.09	3	68.90	68.50	-2	5,077	-0.04%
2022/10/06	3	70.07	0	0.00	70.10	3	5,125	0.06%
2022/10/05	43	72.08	17	70.62	71.50	26	5,108	0.51%
2022/10/04	11.1	69.50	14	69.06	70.40	-2.9	4,902	-0.06%
2022/10/03	2.1	64.30	2	64.20	64.90	0.1	4,804	0.00%
2022/09/30	1	62.41	0.2	62.61	63.80	0.8	4,937	0.02%
2022/09/29	1	61.30	0	0.00	61.90	1	5,048	0.02%
2022/09/28	2.1	61.73	14	61.14	60.30	-11.9	5,160	-0.23%
2022/09/27	1	64.50	2	64.00	64.60	-1	5,367	-0.02%
2022/09/26	3	65.63	29.1	64.12	62.80	-26.1	5,531	-0.47%
2022/09/23	0	0.00	3	67.27	67.10	-3	5,785	-0.05%
2022/09/22	3	67.77	2	68.15	67.80	1	5,973	0.02%
2022/09/21	31	67.97	2	68.30	67.80	29	6,012	0.48%
2022/09/20	3.1	69.03	1	69.10	69.10	2.1	6,079	0.03%
2022/09/19	4	69.13	0	0.00	68.80	4	6,173	0.06%
2022/09/16	21	70.04	3	70.30	70.00	18	6,316	0.28%
2022/09/15	11	71.65	1	70.84	70.80	10	6,468	0.15%
2022/09/14	1	69.70	0.6	70.81	71.60	0.4	6,651	0.01%
2022/09/13	1	72.60	1	72.60	72.30	0	6,813	0.00%
2022/09/12	2	71.95	3	72.27	72.00	-1	6,959	-0.01%
2022/09/08	2	68.95	3	70.30	71.10	-1	7,043	-0.01%
2022/09/07	1.1	69.03	10	69.20	69.00	-8.9	7,130	-0.13%
2022/09/06	28.1	70.57	9	70.51	70.10	19.1	7,286	0.26%
2022/09/05	17.8	73.29	32	73.62	72.00	-14.2	7,391	-0.19%
2022/09/02	51	76.21	2	76.40	76.20	49	7,353	0.67%
2022/09/01	61	78.01	1	78.00	77.50	60	7,355	0.82%
2022/08/31	1	78.50	2	79.85	79.60	-1	7,426	-0.01%
2022/08/30	4.2	78.94	0	0.00	79.40	4.2	7,440	0.06%
2022/08/29	12	78.97	32	79.55	78.80	-20	7,428	-0.27%
2022/08/26	7	83.44	3	83.80	82.80	4	7,448	0.05%
2022/08/25	32	81.91	5	81.74	82.30	27	7,486	0.36%
2022/08/24	4	80.13	13	79.97	79.80	-9	7,643	-0.12%
2022/08/23	2	80.65	8	80.45	81.00	-6	7,740	-0.08%
2022/08/22	4.1	82.02	6	81.63	81.20	-1.9	7,891	-0.02%
2022/08/19	8	83.13	6	83.98	83.10	2	7,889	0.03%
2022/08/18	8	81.46	7	81.49	82.80	1	7,910	0.01%
2022/08/17	5.2	82.20	4	82.45	82.50	1.2	7,902	0.02%
2022/08/16	14.1	83.56	10	83.21	82.90	4.1	8,001	0.05%
2022/08/15	15.2	82.78	25.2	82.62	84.20	-10.1	7,872	-0.13%
2022/08/12	15	79.77	11	79.67	80.00	4	7,777	0.05%
2022/08/11	2	78.10	11	77.13	77.00	-9	7,792	-0.12%
2022/08/10	2	76.90	5	76.92	76.50	-3	7,955	-0.04%
2022/08/09	5	77.34	1	78.00	77.80	4	8,009	0.05%
2022/08/08	8.1	77.38	4	77.93	78.00	4.1	8,061	0.05%
2022/08/05	4	79.90	5.1	79.74	79.60	-1.1	8,109	-0.01%
2022/08/04	3	76.60	2	77.80	77.80	1	8,163	0.01%
2022/08/03	5.1	78.26	1	77.60	77.40	4.1	8,206	0.05%
2022/08/02	2.1	79.22	1	79.60	79.50	1.1	8,304	0.01%
2022/08/01	1	81.33	1	82.10	82.20	0	8,384	0.00%
2022/07/29	5	81.74	5	82.42	81.50	0	8,425	0.00%
2022/07/28	13.1	81.89	2	81.00	80.80	11.1	8,610	0.13%
2022/07/27	3	81.43	0	0.00	82.40	3	8,678	0.03%
2022/07/26	13.1	82.50	8	82.76	81.90	5.1	8,798	0.06%
2022/07/25	2	85.65	1	86.10	85.60	1	8,920	0.01%
2022/07/22	10.3	87.92	5	87.36	87.00	5.3	9,113	0.06%
2022/07/21	15	86.62	18.1	87.58	88.50	-3.1	9,241	-0.03%
2022/07/20	27.1	84.75	2	84.65	84.00	25.1	9,196	0.27%
2022/07/19	0	81.50	4	82.30	82.80	-4	9,297	-0.04%
2022/07/18	1	82.40	14	82.58	82.60	-13	9,398	-0.14%
2022/07/15	19	80.32	10	80.00	80.40	9	9,592	0.09%
2022/07/14	4.4	79.60	19	79.95	80.20	-14.6	9,771	-0.15%
2022/07/13	37.1	77.75	11	78.38	77.50	26.1	9,966	0.26%
2022/07/12	16	76.50	6	77.83	76.00	10	10,015	0.10%
2022/07/11	17.3	81.00	2	81.00	80.50	15.3	10,031	0.15%
2022/07/08	25	81.87	36	82.42	82.20	-11	10,086	-0.11%
2022/07/07	35	77.96	55	77.58	79.20	-20	10,103	-0.20%
2022/07/06	10.3	78.28	6	77.53	76.90	4.3	10,163	0.04%
2022/07/05	40	79.35	30.1	78.71	80.30	10	10,364	0.10%
2022/07/04	5.5	76.62	10	76.52	76.60	-4.6	10,261	-0.04%
2022/07/01	22.2	79.04	3.5	79.65	74.10	18.7	10,284	0.18%
2022/06/30	55.2	90.17	23	89.71	88.80	32.2	10,065	0.32%
2022/06/29	12.1	96.71	0	0.00	96.40	12.1	9,984	0.12%
2022/06/28	12	100.90	13	100.09	98.90	-1	10,019	-0.01%
2022/06/27	43.2	101.44	6	101.75	101.50	37.2	10,126	0.37%
2022/06/24	42	99.32	10	100.41	99.50	32	10,231	0.31%
2022/06/23	13	96.45	20.1	96.24	97.40	-7.1	10,307	-0.07%
2022/06/22	15.4	97.86	14.2	98.41	95.70	1.2	10,628	0.01%
2022/06/21	25	101.52	26	101.54	103.00	-1	11,029	-0.01%
2022/06/20	11.3	100.30	52.1	98.89	95.10	-40.8	11,328	-0.36%
2022/06/17	7	102.07	9	103.11	102.50	-2	11,562	-0.02%
2022/06/16	35.2	107.15	692	108.21	104.50	-656.8	11,948	-5.50%	大賣/鉅額交易
2022/06/15	8.1	108.81	16	108.28	108.00	-8	13,104	-0.06%
2022/06/14	28.5	107.24	23.1	108.23	110.00	5.4	13,672	0.04%
2022/06/13	31	111.45	18	112.00	112.00	13	13,762	0.09%
2022/06/10	6.1	115.17	24.1	114.90	115.50	-18	13,981	-0.13%
2022/06/09	24	117.29	66	117.51	117.00	-42	14,163	-0.30%
2022/06/08	2	121.50	4	122.63	120.50	-2	14,185	-0.01%
2022/06/07	20	120.50	12	121.00	121.00	8	14,437	0.06%
2022/06/06	45	120.52	54.4	121.42	121.50	-9.4	14,772	-0.06%
2022/06/02	17	124.06	4.1	122.88	122.50	12.9	15,282	0.08%
2022/06/01	65.8	126.39	25	126.14	125.00	40.8	15,673	0.26%
2022/05/31	13	123.12	12	123.42	124.00	1	16,283	0.01%
2022/05/30	77.1	121.89	26.1	121.58	123.00	51	17,589	0.29%
2022/05/27	3	116.00	19	115.95	116.00	-16	17,808	-0.09%
2022/05/26	17.2	114.87	112	114.01	114.00	-94.8	17,874	-0.53%	大賣/
2022/05/25	7	115.79	19	116.03	116.00	-12	17,954	-0.07%
2022/05/24	59.4	115.47	14	115.11	114.00	45.4	18,134	0.25%
2022/05/23	5	118.90	67	118.96	119.00	-62	18,170	-0.34%
2022/05/20	38	118.75	14.5	118.50	118.50	23.5	18,456	0.13%
2022/05/19	10	117.80	4	118.50	119.50	6	18,747	0.03%
2022/05/18	30	122.22	15.2	123.28	121.00	14.8	19,272	0.08%
2022/05/17	5.2	119.38	6	121.00	121.00	-0.8	19,361	0.00%
2022/05/16	59.1	117.74	15	120.53	117.00	44.1	19,571	0.23%
2022/05/13	20	118.58	30	118.37	119.00	-10	19,507	-0.05%
2022/05/12	8.1	116.06	177	117.28	115.00	-168.9	19,454	-0.87%	大賣/鉅額交易
2022/05/11	16	116.94	7	117.64	117.00	9	19,382	0.05%
2022/05/10	15	116.47	51	117.37	120.00	-36	19,310	-0.19%
2022/05/09	79.3	117.80	29	118.19	116.00	50.3	19,198	0.26%
2022/05/06	16	123.06	11	123.41	123.50	5	19,095	0.03%
2022/05/05	16	125.22	41.2	126.30	126.50	-25.2	19,026	-0.13%
2022/05/04	17	122.26	14	123.14	121.50	3	18,865	0.02%
2022/05/03	44	121.90	15	122.33	121.00	29	18,774	0.15%
2022/04/29	67	127.54	78	128.88	125.00	-11	18,676	-0.06%
2022/04/28	41.1	122.79	39.1	122.94	124.50	2	18,491	0.01%
2022/04/27	34	117.93	35.5	118.15	121.00	-1.4	18,314	-0.01%
2022/04/26	16	122.66	49	122.19	122.00	-33	18,132	-0.18%
2022/04/25	93.4	122.66	31	123.15	121.50	62.4	18,061	0.35%
2022/04/22	41	129.35	32	129.48	130.50	9	17,913	0.05%
2022/04/21	27	130.50	55.2	130.17	133.00	-28.2	17,886	-0.16%
2022/04/20	61.1	123.53	37	123.84	124.50	24.1	17,748	0.14%
2022/04/19	123.5	125.17	9.5	125.74	122.50	114	17,593	0.65%	大買/鉅額交易
2022/04/18	13.2	130.12	9	129.89	129.00	4.2	17,419	0.02%
2022/04/15	8.2	133.00	14	134.07	132.00	-5.8	17,359	-0.03%
2022/04/14	47.2	134.45	27	135.84	133.50	20.1	17,365	0.12%
2022/04/13	77.4	133.72	619	133.04	133.00	-541.6	17,319	-3.13%	大賣/鉅額交易
2022/04/12	75.5	134.88	35	134.26	133.00	40.5	17,198	0.24%
2022/04/11	128.9	139.08	759.4	137.17	135.50	-630.5	17,021	-3.70%	大買/大賣/鉅額交易
2022/04/08	33.4	150.52	15	150.53	150.50	18.4	16,700	0.11%
2022/04/07	27.3	153.94	5	153.10	149.00	22.3	16,589	0.13%
2022/04/06	8.1	157.54	11	159.77	160.50	-2.9	16,406	-0.02%
2022/04/01	9.3	159.01	41	158.60	159.00	-31.8	16,356	-0.19%
2022/03/31	10.6	161.44	18.1	162.13	161.00	-7.5	16,272	-0.05%
2022/03/30	57.2	166.59	27.1	166.41	165.00	30.1	16,271	0.18%
2022/03/29	39.3	165.20	29	165.31	165.00	10.3	16,223	0.06%
2022/03/28	26.4	160.37	35.1	160.73	165.50	-8.7	16,260	-0.05%
2022/03/25	79.5	165.38	44.3	164.92	163.00	35.2	16,180	0.22%
2022/03/24	93.5	175.11	65.5	173.21	171.50	28	15,809	0.18%
2022/03/23	79.1	178.16	60.8	178.26	178.00	18.3	15,302	0.12%
2022/03/22	41.6	172.09	45.3	174.89	178.00	-3.7	14,991	-0.02%
2022/03/21	79	176.57	64.5	174.99	173.50	14.5	14,718	0.10%
2022/03/18	192	177.49	209.2	177.79	176.50	-17.2	14,344	-0.12%	大買/大賣/
2022/03/17	46.1	169.96	139.8	172.79	174.00	-93.7	13,091	-0.72%	大賣/
2022/03/16	27	158.57	34.6	158.21	158.50	-7.6	12,472	-0.06%
2022/03/15	223.1	157.73	23	157.30	153.50	200.1	12,314	1.62%	大買/鉅額交易
2022/03/14	26	162.33	194.3	161.82	164.00	-168.3	12,172	-1.38%	大賣/鉅額交易
2022/03/11	37	156.58	21	157.86	157.50	16	12,204	0.13%
2022/03/10	26.1	158.00	22	159.48	158.50	4.1	12,308	0.03%
2022/03/09	57.1	157.69	33.5	158.36	153.50	23.6	12,373	0.19%
2022/03/08	107.7	161.24	92.5	159.18	157.00	15.2	12,531	0.12%	大買/
2022/03/07	67.6	161.46	58.4	162.56	162.00	9.2	12,232	0.08%
2022/03/04	199.1	172.44	186.1	173.28	169.00	13	11,928	0.11%	大買/大賣/
2022/03/03	126.3	170.25	192.9	172.32	171.50	-66.5	11,303	-0.59%	大買/大賣/
2022/03/02	18	154.45	39.1	154.15	160.00	-21.1	10,054	-0.21%
2022/03/01	3	148.17	4	148.13	148.50	-1	9,749	-0.01%
2022/02/25	39.1	145.32	28	145.14	143.50	11.1	9,824	0.11%
2022/02/24	39.3	143.43	12.3	145.53	141.50	27.1	9,881	0.27%
2022/02/23	22	152.86	16	152.00	151.00	6	10,236	0.06%
2022/02/22	37.9	153.35	96.6	153.75	151.50	-58.7	10,368	-0.57%
2022/02/21	65	163.66	62.4	162.48	161.00	2.6	10,231	0.03%
2022/02/18	144.5	160.97	131.8	160.91	162.50	12.7	10,224	0.12%	大買/大賣/
2022/02/17	32	153.78	24	153.60	151.50	8	9,904	0.08%
2022/02/16	67.9	150.47	50.1	152.49	155.50	17.8	9,991	0.18%
2022/02/15	17	143.12	16	143.06	141.50	1	10,092	0.01%
2022/02/14	16.2	144.37	12	142.58	142.00	4.2	10,733	0.04%
2022/02/11	5	147.70	8	148.63	147.00	-3	10,937	-0.03%
2022/02/10	4.1	149.08	2	148.25	148.50	2.1	11,265	0.02%
2022/02/09	3	148.00	4.2	147.45	150.00	-1.2	11,402	-0.01%
2022/02/08	6	145.67	7	145.21	146.00	-1	11,481	-0.01%
2022/02/07	4.2	140.10	1.3	142.68	143.00	2.9	11,584	0.02%
2022/01/26	8.3	141.68	9.1	141.46	141.00	-0.8	11,768	-0.01%
2022/01/25	3.4	137.87	3	140.67	137.00	0.4	12,210	0.00%
2022/01/24	9.1	139.64	23	137.65	140.50	-14	12,678	-0.11%
2022/01/21	32.4	140.42	0	0.00	139.00	32.4	13,031	0.25%
2022/01/20	34.1	143.12	4	144.63	146.00	30.1	13,503	0.22%
2022/01/19	17.2	145.03	0.1	145.50	144.50	17.1	13,633	0.13%
2022/01/18	25.3	149.54	7	150.36	148.00	18.3	13,849	0.13%
2022/01/17	3	148.33	6	148.33	150.00	-3	14,101	-0.02%
2022/01/14	5	146.50	15	147.00	149.50	-10	14,265	-0.07%
2022/01/13	36.1	145.43	17.2	145.39	144.50	18.9	14,534	0.13%
2022/01/12	14.4	146.44	13	147.77	148.50	1.3	14,498	0.01%
2022/01/11	58.1	147.10	4.5	145.11	145.00	53.6	14,569	0.37%
2022/01/10	60.1	151.53	12	152.29	152.00	48	14,535	0.33%
2022/01/07	14.1	149.36	8.1	149.83	148.50	6	14,682	0.04%
2022/01/06	38	155.15	2	156.50	155.00	36	14,744	0.24%
2022/01/05	13.5	158.06	11.2	158.41	158.00	2.3	14,851	0.02%
2022/01/04	34	164.12	30	162.40	161.50	4	14,915	0.03%
2022/01/03	4	163.87	2	164.50	164.50	2	15,049	0.01%
2021/12/30	21.6	164.31	59	164.99	165.00	-37.4	15,181	-0.25%
2021/12/29	21	164.17	15.3	163.20	163.00	5.8	15,371	0.04%
2021/12/28	5	165.70	3.1	166.65	165.50	1.9	15,706	0.01%
2021/12/27	1	167.00	7.9	167.53	168.00	-6.9	16,035	-0.04%
2021/12/24	10	167.50	5.3	166.69	165.50	4.7	16,183	0.03%
2021/12/23	34	167.43	78.4	167.87	169.00	-44.4	16,265	-0.27%
2021/12/22	84	166.15	70.1	170.07	165.00	13.9	16,277	0.09%
2021/12/21	38.4	166.13	32	167.16	164.50	6.4	16,226	0.04%
2021/12/20	18	164.19	16.1	163.84	163.50	1.9	16,291	0.01%
2021/12/17	15	164.03	3.1	163.55	163.50	11.9	16,348	0.07%
2021/12/16	8.1	165.31	18.2	166.36	167.50	-10.1	16,456	-0.06%
2021/12/15	12.1	156.74	25.2	159.16	161.00	-13.1	16,484	-0.08%
2021/12/14	25.3	153.81	20.1	154.10	154.00	5.2	16,523	0.03%
2021/12/13	4	160.88	5.5	160.45	160.00	-1.5	16,597	-0.01%
2021/12/10	48.2	159.42	20.1	160.07	159.00	28.1	16,904	0.17%
2021/12/09	10.6	166.46	12	166.04	164.50	-1.4	16,928	-0.01%
2021/12/08	39.1	165.94	22.6	165.53	164.00	16.5	17,062	0.10%
2021/12/07	71.1	168.66	51.2	168.17	166.00	19.9	17,168	0.12%
2021/12/06	18.6	171.62	26.1	172.35	173.00	-7.6	17,134	-0.04%
2021/12/03	75.4	171.75	58.8	171.75	171.00	16.6	17,146	0.10%
2021/12/02	417.9	170.35	161.2	170.00	167.00	256.7	17,226	1.49%	大買/大賣/鉅額交易
2021/12/01	122.2	165.46	106.6	165.42	167.50	15.6	16,882	0.09%	大買/大賣/
2021/11/30	19	161.39	23.5	160.97	161.00	-4.5	16,847	-0.03%
2021/11/29	12.3	151.04	51.3	152.91	156.00	-39	17,080	-0.23%
2021/11/26	12.3	156.69	14.1	156.82	155.50	-1.8	17,360	-0.01%
2021/11/25	6.4	161.03	12.3	159.69	158.50	-5.9	17,456	-0.03%
2021/11/24	27	160.93	39.8	160.93	162.00	-12.7	17,501	-0.07%
2021/11/23	21.2	161.14	20.4	161.02	161.00	0.8	17,568	0.00%
2021/11/22	244.6	166.87	138.9	166.00	165.00	105.7	17,742	0.60%	大買/大賣/鉅額交易
2021/11/19	47.8	159.41	53	158.37	157.00	-5.2	17,541	-0.03%
2021/11/18	29.5	165.63	29.7	166.23	164.00	-0.2	17,641	0.00%
2021/11/17	64.7	165.66	126.1	164.89	165.00	-61.4	17,841	-0.34%	大賣/
2021/11/16	34	162.45	38.4	163.03	163.50	-4.4	18,130	-0.02%
2021/11/15	63.1	160.06	61.2	160.66	158.00	1.9	18,522	0.01%
2021/11/12	509.4	157.99	59	158.43	156.50	450.4	19,245	2.34%	大買/鉅額交易
2021/11/11	88.9	157.83	96.3	157.00	155.00	-7.4	19,449	-0.04%
2021/11/10	25	147.30	25.5	147.93	151.50	-0.4	19,775	0.00%
2021/11/09	31.1	145.05	49.6	146.85	148.50	-18.5	20,183	-0.09%
2021/11/08	33.2	140.53	27.1	139.61	139.00	6.1	20,294	0.03%
2021/11/05	12.1	143.58	10.1	143.56	144.50	1.9	20,862	0.01%
2021/11/04	23.4	142.88	52	142.38	141.50	-28.6	21,186	-0.14%
2021/11/03	36.6	141.91	53.9	142.57	144.00	-17.3	21,558	-0.08%
2021/11/02	50.3	146.89	61.6	149.20	143.00	-11.3	21,513	-0.05%
2021/11/01	60.6	147.79	62	147.89	147.50	-1.4	21,303	-0.01%
2021/10/29	62.2	143.42	57.4	143.95	142.50	4.8	21,128	0.02%
2021/10/28	60.3	140.18	78.3	140.86	142.50	-18	20,966	-0.09%
2021/10/27	30	133.60	52.2	134.81	134.50	-22.2	20,899	-0.11%
2021/10/26	71.4	132.75	36	133.42	130.50	35.4	21,149	0.17%
2021/10/25	57	129.68	59	131.37	132.00	-2	21,707	-0.01%
2021/10/22	32	125.92	39	126.36	128.00	-7	22,361	-0.03%
2021/10/21	39.2	124.55	32	125.89	123.00	7.2	23,211	0.03%
2021/10/20	28	120.61	8	121.25	120.00	20	23,493	0.09%
2021/10/19	14	120.36	18.2	122.25	121.00	-4.2	25,066	-0.02%
2021/10/18	4	118.50	6	117.83	118.50	-2	26,206	-0.01%
2021/10/15	25	119.80	14	118.96	118.00	11	27,347	0.04%
2021/10/14	12.2	115.14	22.2	115.65	116.50	-10	28,322	-0.04%
2021/10/13	22.1	113.69	21	113.60	111.50	1.1	28,502	0.00%
2021/10/12	11	117.27	11	117.23	117.00	0	28,564	0.00%
2021/10/08	33.1	121.65	15	120.03	119.50	18.1	28,733	0.06%
2021/10/07	16	122.44	41.3	123.32	123.00	-25.2	28,944	-0.09%
2021/10/06	47.3	119.12	37	118.27	117.50	10.3	29,236	0.04%
2021/10/05	43	118.09	54.4	117.07	119.50	-11.4	29,528	-0.04%
2021/10/04	48.6	115.28	71.5	115.41	113.00	-22.9	29,546	-0.08%
2021/10/01	32.4	124.17	21.7	124.20	122.50	10.7	29,663	0.04%
2021/09/30	20	128.80	19	129.13	131.00	1	30,246	0.00%
2021/09/29	25.5	127.50	18.1	128.39	129.00	7.4	30,977	0.02%
2021/09/28	23	133.63	39.2	136.04	132.50	-16.2	32,629	-0.05%
2021/09/27	25.1	135.44	22	136.20	136.00	3.1	33,739	0.01%
2021/09/24	13.1	129.36	30.3	131.26	132.00	-17.2	34,646	-0.05%
2021/09/23	35.8	128.39	23	128.59	127.00	12.8	35,414	0.04%
2021/09/22	16.2	129.85	21	131.86	130.00	-4.8	35,954	-0.01%
2021/09/17	13	130.81	15.3	131.43	133.00	-2.3	37,050	-0.01%
2021/09/16	20.1	127.80	28.7	127.31	128.00	-8.6	38,257	-0.02%
2021/09/15	61.5	126.74	40.2	127.63	126.00	21.3	38,955	0.05%
2021/09/14	24.2	133.84	12	134.17	132.50	12.2	38,952	0.03%
2021/09/13	43.2	140.42	41.3	139.20	137.00	1.9	38,962	0.00%
2021/09/10	34.3	138.99	47.1	138.97	141.00	-12.8	39,056	-0.03%
2021/09/09	21	136.26	21	136.05	138.00	0	38,969	0.00%
2021/09/08	23.2	133.61	88.1	133.11	134.00	-65	38,931	-0.17%
2021/09/07	124.6	132.39	199.8	131.72	133.50	-75.2	38,964	-0.19%	大買/大賣/
2021/09/06	33.2	138.88	35.9	138.47	136.50	-2.7	38,825	-0.01%
2021/09/03	51.6	139.58	110	141.00	139.00	-58.4	38,888	-0.15%	大賣/
2021/09/02	114.6	143.29	128	141.22	140.00	-13.4	38,937	-0.03%	大買/大賣/
2021/09/01	60.8	144.31	112.7	143.96	148.00	-52	38,896	-0.13%	大賣/
2021/08/31	106	139.80	60	141.61	140.00	46	38,843	0.12%	大買/
2021/08/30	17	139.91	28	139.41	139.50	-11	39,138	-0.03%
2021/08/27	38.3	138.78	35	138.53	139.00	3.3	39,411	0.01%
2021/08/26	169.3	142.69	71	141.71	140.00	98.3	39,495	0.25%	大買/
2021/08/25	232.6	140.47	122.1	139.80	142.00	110.5	39,566	0.28%	大買/大賣/鉅額交易
2021/08/24	84.8	139.45	78.8	138.31	135.50	6	40,059	0.01%
2021/08/23	111.5	139.11	60.8	140.05	140.00	50.8	40,213	0.13%	大買/
2021/08/20	78.3	133.74	104.8	132.95	133.00	-26.5	40,683	-0.07%	大賣/
2021/08/19	142.1	135.79	85.2	135.39	130.50	56.9	40,705	0.14%	大買/
2021/08/18	203.6	135.02	204.1	135.13	143.00	-0.5	41,179	0.00%	大買/大賣/
2021/08/17	130.1	137.78	82.8	136.50	132.50	47.3	41,023	0.12%	大買/
2021/08/16	184.1	139.92	347.8	139.39	143.50	-163.8	41,087	-0.40%	大買/大賣/鉅額交易
2021/08/13	229.2	143.04	72.6	143.17	140.50	156.6	40,593	0.39%	大買/鉅額交易
2021/08/12	106.5	158.20	112.5	157.91	156.00	-6.1	40,534	-0.01%	大買/大賣/
2021/08/11	194.6	160.87	122.2	161.85	160.00	72.3	40,888	0.18%	大買/大賣/
2021/08/10	155.2	171.63	73.3	171.18	173.00	82	40,474	0.20%	大買/
2021/08/09	195	172.14	95.7	172.57	170.00	99.3	40,505	0.25%	大買/
2021/08/06	110	182.20	33.2	182.61	182.50	76.8	40,913	0.19%	大買/
2021/08/05	30.6	183.55	159.1	184.06	185.00	-128.5	41,731	-0.31%	大賣/鉅額交易
2021/08/04	45.5	185.46	22.2	184.81	182.00	23.3	42,340	0.05%
2021/08/03	38.1	186.58	30.8	185.04	185.50	7.3	42,249	0.02%
2021/08/02	224.4	185.21	128	187.33	183.00	96.4	42,628	0.23%	大買/大賣/
2021/07/30	142.7	186.33	102.3	184.41	180.50	40.4	42,590	0.09%	大買/大賣/
2021/07/29	231.1	181.87	234.7	182.44	188.50	-3.6	42,758	-0.01%	大買/大賣/
2021/07/28	258.9	180.32	199	180.34	175.00	59.9	42,512	0.14%	大買/大賣/
2021/07/27	222.8	203.53	292.9	200.80	194.00	-70.1	42,076	-0.17%	大買/大賣/
2021/07/26	182.5	202.38	169.7	202.66	201.50	12.8	41,419	0.03%	大買/大賣/
2021/07/23	402.5	201.97	297.1	201.58	197.00	105.4	41,083	0.26%	大買/大賣/鉅額交易
2021/07/22	193.1	187.54	205.6	190.63	196.50	-12.5	39,927	-0.03%	大買/大賣/
2021/07/21	232.5	180.22	221.6	181.23	179.00	10.9	38,802	0.03%	大買/大賣/
2021/07/20	196.5	174.96	171.6	176.29	173.00	24.9	37,735	0.07%	大買/大賣/
2021/07/19	39.4	167.97	30.2	167.47	172.50	9.2	36,614	0.03%
2021/07/16	44.5	165.09	27.5	165.08	163.50	17	36,415	0.05%
2021/07/15	123.5	163.46	57.5	162.57	164.50	66	36,323	0.18%	大買/
2021/07/14	47.9	159.59	66.7	159.58	159.00	-18.8	36,166	-0.05%
2021/07/13	73.2	168.24	58.8	167.43	162.00	14.4	35,852	0.04%
2021/07/12	63.8	169.99	71.2	170.29	171.00	-7.4	35,506	-0.02%
2021/07/09	71.7	165.69	68.6	165.98	164.50	3.1	35,077	0.01%
2021/07/08	147.5	167.82	177.5	168.12	166.00	-30	34,874	-0.09%	大買/大賣/
2021/07/07	162.3	170.27	176.5	168.04	165.00	-14.2	35,149	-0.04%	大買/大賣/
2021/07/06	271.2	173.71	261.9	173.80	172.50	9.2	35,027	0.03%	大買/大賣/
2021/07/05	654.7	180.80	438	179.10	170.00	216.7	35,270	0.61%	大買/大賣/鉅額交易
2021/07/02	151	166.54	290.7	168.26	174.00	-139.7	34,121	-0.41%	大買/大賣/鉅額交易
2021/07/01	281.3	165.45	157.3	164.06	158.50	123.9	33,859	0.37%	大買/大賣/鉅額交易
2021/06/30	126.1	160.86	248.5	158.79	163.00	-122.4	33,203	-0.37%	大買/大賣/鉅額交易
2021/06/29	152.3	154.56	127.5	154.41	154.00	24.8	32,843	0.08%	大買/大賣/
2021/06/28	376.8	154.43	215.2	154.51	154.00	161.7	32,911	0.49%	大買/大賣/鉅額交易
2021/06/25	200.1	142.74	251.5	144.71	146.50	-51.4	32,506	-0.16%	大買/大賣/
2021/06/24	227.4	134.91	223.8	135.71	136.00	3.6	31,619	0.01%	大買/大賣/
2021/06/23	33	128.02	44.8	130.14	133.00	-11.8	30,984	-0.04%
2021/06/22	14.1	122.32	21.8	122.80	121.00	-7.7	31,097	-0.02%
2021/06/21	50.4	122.15	67.8	124.10	120.50	-17.5	31,263	-0.06%
2021/06/18	35.5	130.34	21.3	129.80	129.00	14.3	31,803	0.04%
2021/06/17	7.3	129.11	9.3	129.76	131.50	-2.1	31,874	-0.01%
2021/06/16	59.5	131.49	26.2	131.97	129.50	33.3	31,976	0.10%
2021/06/15	57.4	134.20	47.8	133.92	136.00	9.6	32,598	0.03%
2021/06/11	32	132.78	72.3	133.04	131.00	-40.3	32,521	-0.12%
2021/06/10	70	133.11	40.5	133.67	132.00	29.5	33,066	0.09%
2021/06/09	50.3	131.63	40.5	131.64	131.50	9.9	33,186	0.03%
2021/06/08	65.9	132.95	112.1	133.38	130.50	-46.2	33,157	-0.14%	大賣/
2021/06/07	104.7	136.76	57.1	136.24	135.50	47.7	33,082	0.14%	大買/
2021/06/04	51	136.81	54	135.81	139.00	-3	32,754	-0.01%
2021/06/03	53.5	135.43	67.1	135.40	135.50	-13.5	32,674	-0.04%
2021/06/02	109	135.12	151.1	135.01	134.50	-42.1	32,743	-0.13%	大買/大賣/
2021/06/01	143.1	140.16	161.2	140.28	136.50	-18.1	32,623	-0.06%	大買/大賣/
2021/05/31	102.9	135.65	68	134.96	134.00	34.8	32,109	0.11%	大買/
2021/05/28	82.1	133.44	133.8	134.04	135.00	-51.7	32,079	-0.16%	大賣/
2021/05/27	102.2	128.06	133.5	126.04	126.50	-31.3	31,786	-0.10%	大買/大賣/
2021/05/26	265.6	130.76	212.8	129.84	126.00	52.8	31,719	0.17%	大買/大賣/
2021/05/25	167	123.84	136.4	125.76	128.50	30.7	31,670	0.10%	大買/大賣/
2021/05/24	48.6	110.11	68.2	113.19	117.00	-19.6	31,912	-0.06%
2021/05/21	80.5	104.26	107.1	104.76	106.50	-26.7	32,155	-0.08%	大賣/
2021/05/20	102.6	104.74	77	106.14	101.50	25.5	31,940	0.08%	大買/
2021/05/19	166.7	111.36	78.6	110.88	112.50	88.1	31,854	0.28%	大買/
2021/05/18	31	104.44	26.5	104.68	107.00	4.5	31,891	0.01%
2021/05/17	89.4	100.21	157.9	100.12	97.70	-68.5	32,241	-0.21%	大賣/
2021/05/14	167.2	111.74	108.7	115.40	108.50	58.6	31,922	0.18%	大買/大賣/
2021/05/13	124.3	114.22	105.3	114.30	115.00	19	31,103	0.06%	大買/大賣/
2021/05/12	206.6	118.19	539.6	114.95	112.00	-333	30,227	-1.10%	大買/大賣/鉅額交易
2021/05/11	87.3	124.54	8.1	125.36	124.00	79.2	29,540	0.27%
2021/05/10	432.6	141.58	182.4	142.50	137.50	250.2	29,435	0.85%	大買/大賣/鉅額交易
2021/05/07	81.2	131.92	121.7	134.50	139.50	-40.5	28,925	-0.14%	大賣/
2021/05/06	63.8	128.05	65	128.46	127.00	-1.2	28,709	0.00%
2021/05/05	251.1	133.04	179.3	130.27	123.00	71.8	28,203	0.25%	大買/大賣/
2021/05/04	93.7	139.20	88.7	137.65	136.50	4.9	27,815	0.02%
2021/05/03	75.3	157.71	146.4	153.45	151.50	-71	27,521	-0.26%	大賣/
2021/04/29	54.1	167.82	42.2	167.96	168.00	11.9	27,241	0.04%
2021/04/28	168.9	165.73	50.1	168.50	165.00	118.8	27,134	0.44%	大買/鉅額交易
2021/04/27	17.9	163.95	38.3	163.59	164.50	-20.4	26,958	-0.08%
2021/04/26	4.4	157.04	12.3	155.87	161.50	-8	27,069	-0.03%
2021/04/23	7.3	145.83	18.9	146.22	150.00	-11.6	27,253	-0.04%
2021/04/22	57.4	141.87	52.4	150.30	145.00	4.9	27,692	0.02%
2021/04/21	17.3	150.64	24.8	149.30	153.00	-7.5	28,505	-0.03%
2021/04/20	35.3	145.67	25.1	145.44	147.00	10.3	28,550	0.04%
2021/04/19	23	138.57	12.2	140.92	142.00	10.8	28,673	0.04%
2021/04/16	21.7	140.13	79.8	141.44	139.50	-58.2	28,936	-0.20%
2021/04/15	6.1	134.12	3.4	136.62	137.00	2.7	29,104	0.01%
2021/04/14	75.8	128.24	23.5	129.50	138.00	52.2	29,421	0.18%
2021/04/13	171.2	143.65	122.4	143.90	137.50	48.8	29,575	0.17%	大買/大賣/
2021/04/12	121.5	137.02	206.2	137.28	137.00	-84.7	29,131	-0.29%	大買/大賣/
2021/04/09	249.2	136.44	149.6	135.47	131.50	99.5	28,986	0.34%	大買/大賣/
2021/04/08	80.2	130.16	145.3	131.88	136.00	-65	28,283	-0.23%	大賣/
2021/04/07	256.9	120.53	127.6	122.02	124.00	129.3	28,316	0.46%	大買/大賣/鉅額交易
2021/04/06	84	110.57	82	113.19	116.00	2	28,187	0.01%
2021/04/01	68.5	107.36	63.2	107.41	105.50	5.3	28,751	0.02%
2021/03/31	145.1	104.48	118.5	105.05	104.00	26.6	28,576	0.09%	大買/大賣/
2021/03/30	78	99.28	113.2	99.79	101.50	-35.2	28,154	-0.13%	大賣/
2021/03/29	114	96.17	169.1	96.15	95.70	-55.1	27,520	-0.20%	大買/大賣/
2021/03/26	14	92.13	33.1	92.29	93.70	-19.1	27,331	-0.07%
2021/03/25	133.3	93.67	57.1	91.58	90.60	76.2	27,332	0.28%	大買/
2021/03/24	110	96.15	109.4	96.17	95.30	0.6	27,472	0.00%	大買/大賣/
2021/03/23	90.7	97.65	116	97.79	95.30	-25.3	27,384	-0.09%	大賣/
2021/03/22	20.2	94.10	30	94.28	93.80	-9.8	26,705	-0.04%
2021/03/19	32.2	93.58	23.6	93.44	93.70	8.6	26,856	0.03%
2021/03/18	92	94.62	118	94.24	94.00	-26	26,880	-0.10%	大賣/
2021/03/17	25.2	89.42	23.1	89.37	90.00	2.1	26,435	0.01%
2021/03/16	117.4	91.40	117.2	91.72	89.50	0.3	26,542	0.00%	大買/大賣/
2021/03/15	57.1	89.80	73.4	89.82	90.10	-16.3	26,602	-0.06%
2021/03/12	52.2	88.25	31.1	87.22	86.70	21.2	26,703	0.08%
2021/03/11	56.3	87.99	84	87.76	89.00	-27.8	27,580	-0.10%
2021/03/10	30.1	85.58	13	85.69	84.50	17.1	28,013	0.06%
2021/03/09	45.2	85.75	28.3	86.07	85.10	17	28,215	0.06%
2021/03/08	52	88.96	28	88.43	86.20	24	28,994	0.08%
2021/03/05	50	86.55	58.2	86.84	87.00	-8.2	29,820	-0.03%
2021/03/04	186	88.95	53	88.91	87.80	133	29,933	0.44%	大買/鉅額交易
2021/03/03	73	87.32	60.3	86.62	90.60	12.7	29,980	0.04%
2021/03/02	76.3	92.59	89	90.62	86.80	-12.7	30,062	-0.04%
2021/02/26	90.1	90.76	88.7	90.29	91.40	1.4	29,945	0.00%
2021/02/25	265	91.86	302.4	91.80	90.60	-37.5	30,326	-0.12%	大買/大賣/
2021/02/24	98.2	92.41	113.9	92.75	92.10	-15.7	30,487	-0.05%	大賣/
2021/02/23	197.2	84.12	146	84.66	86.00	51.2	29,911	0.17%	大買/大賣/
2021/02/22	12.1	81.38	27	81.17	82.30	-14.9	29,065	-0.05%
2021/02/19	80.1	74.49	106	74.68	74.90	-25.9	28,805	-0.09%	大賣/
2021/02/18	120.4	72.55	97	72.52	72.60	23.4	28,339	0.08%	大買/
2021/02/17	20.8	68.23	60.3	68.16	69.10	-39.5	27,549	-0.14%
2021/02/05	18	63.29	17	63.02	62.90	1	26,889	0.00%
2021/02/04	2	62.30	27	62.22	62.30	-25	26,811	-0.09%
2021/02/03	7	61.76	15.5	62.01	61.50	-8.5	26,732	-0.03%
2021/02/02	11	60.95	144	61.39	61.00	-133	26,724	-0.50%	大賣/鉅額交易
2021/02/01	14	59.03	10	59.42	59.60	4	26,712	0.02%
2021/01/29	18	58.92	8.1	59.56	58.50	9.9	26,606	0.04%
2021/01/28	34	59.48	10	59.54	59.00	24	26,521	0.09%
2021/01/27	14	62.30	19	62.43	61.90	-5	26,408	-0.02%
2021/01/26	42.1	62.71	40	62.89	62.50	2.1	26,334	0.01%
2021/01/25	30	61.70	45	62.17	63.50	-15	26,208	-0.06%
2021/01/22	11	62.94	14	62.86	63.00	-3	26,023	-0.01%
2021/01/21	26.6	62.97	16.1	63.48	63.00	10.5	25,907	0.04%
2021/01/20	37	63.59	18	64.41	61.90	19	25,707	0.07%
2021/01/19	41.1	66.98	52	66.99	65.30	-10.9	25,404	-0.04%
2021/01/18	14.5	65.93	12	66.03	66.10	2.5	25,198	0.01%
2021/01/15	75.6	67.18	107	67.36	66.00	-31.4	24,967	-0.13%	大賣/
2021/01/14	56.4	67.32	126.2	67.92	69.50	-69.8	24,560	-0.28%	大賣/
2021/01/13	24	62.70	117	62.83	64.20	-93	23,805	-0.39%	大賣/
2021/01/12	26	62.83	153	64.12	61.90	-127	23,653	-0.54%	大賣/鉅額交易
2021/01/11	36.7	64.48	46	64.43	64.20	-9.3	23,474	-0.04%
2021/01/08	70	63.26	30	63.34	63.50	40	23,227	0.17%
2021/01/07	463.5	64.11	126	63.79	64.30	337.5	23,033	1.47%	大買/大賣/鉅額交易
2021/01/06	120	62.57	35.3	62.44	61.60	84.7	22,772	0.37%	大買/
2021/01/05	52	64.29	91.2	64.30	63.40	-39.2	22,621	-0.17%
2021/01/04	175	65.57	157.2	66.15	66.00	17.9	22,408	0.08%	大買/大賣/
2020/12/31	37.2	64.51	145	64.64	64.70	-107.8	21,919	-0.49%	大賣/鉅額交易
2020/12/30	194.3	64.33	123.4	64.53	63.70	70.9	21,457	0.33%	大買/大賣/
2020/12/29	351.4	63.94	212	63.16	62.10	139.4	20,765	0.67%	大買/大賣/鉅額交易
2020/12/28	188.3	64.16	105.5	64.96	65.80	82.8	19,867	0.42%	大買/大賣/
2020/12/25	25.2	59.08	76	59.06	59.90	-50.8	18,841	-0.27%
2020/12/24	43	58.45	64.2	58.15	57.90	-21.2	18,434	-0.11%
2020/12/23	37	56.86	81.2	56.97	57.50	-44.2	18,058	-0.24%
2020/12/22	69.2	56.83	101.4	56.51	55.50	-32.2	17,830	-0.18%	大賣/
2020/12/21	126	57.06	117	57.10	56.10	9	17,535	0.05%	大買/大賣/
2020/12/18	57	57.85	60.3	58.19	57.50	-3.3	17,267	-0.02%
2020/12/17	27	55.98	22	55.60	56.30	5	16,651	0.03%
2020/12/16	27	55.58	33.3	55.62	55.20	-6.3	16,400	-0.04%
2020/12/15	55	54.85	50.5	55.28	54.60	4.5	16,209	0.03%
2020/12/14	38	57.88	64.1	56.91	56.80	-26.1	15,845	-0.16%
2020/12/11	84	57.34	46	57.27	57.40	38	15,579	0.24%
2020/12/10	118	59.17	105	58.89	58.60	13	15,224	0.09%	大買/大賣/
2020/12/09	183.1	61.27	128.2	61.07	60.40	54.9	14,889	0.37%	大買/大賣/
2020/12/08	159.1	59.05	109	59.29	59.00	50.1	14,047	0.36%	大買/大賣/
2020/12/07	65	58.82	175.8	58.60	60.10	-110.8	13,521	-0.82%	大賣/鉅額交易
2020/12/04	131	55.31	57.8	55.74	54.70	73.2	12,300	0.60%	大買/
2020/12/03	58	54.16	77.1	54.11	53.90	-19.1	11,514	-0.17%
2020/12/02	153	55.99	108	55.88	55.20	45	11,077	0.41%	大買/大賣/
2020/12/01	142	53.81	795.4	54.45	55.50	-653.4	9,964	-6.56%	大買/大賣/鉅額交易
2020/11/30	33	50.98	54	51.36	50.50	-21	8,748	-0.24%
2020/11/27	31	50.16	25	50.57	50.30	6	8,301	0.07%
2020/11/26	74	50.48	56	50.29	50.00	18	7,875	0.23%
2020/11/25	54	49.53	38	49.59	49.00	16	7,248	0.22%
2020/11/24	847.2	51.89	81	51.45	49.70	766.2	6,773	11.31%	大買/鉅額交易
2020/11/23	274.2	49.28	277	49.61	51.30	-2.8	5,808	-0.05%	大買/大賣/
2020/11/20	26.5	45.34	26.1	46.14	46.65	0.5	4,521	0.01%
2020/11/19	31.1	42.55	14	42.26	42.45	17.1	3,918	0.44%
2020/11/18	4	41.93	1	41.80	41.70	3	3,891	0.08%
2020/11/17	117	41.84	2	41.95	41.80	115	3,919	2.93%	大買/鉅額交易
2020/11/16	19	42.13	10	41.99	42.20	9	3,987	0.23%
2020/11/12	10.2	41.03	3	41.32	41.35	7.2	4,204	0.17%
2020/11/11	2	41.98	12	41.92	41.85	-10	4,148	-0.24%
2020/11/10	4.2	42.52	4	42.23	42.30	0.2	4,128	0.00%
2020/11/09	11	43.55	36	42.95	43.70	-25	4,027	-0.62%
2020/11/06	2	41.88	10	41.93	41.75	-8	3,842	-0.21%
2020/11/05	14	41.95	0	0.00	42.00	14	3,825	0.37%
2020/11/04	24	42.36	5	41.95	42.75	19	3,806	0.50%
2020/11/03	3	41.00	2	41.10	41.10	1	3,727	0.03%
2020/11/02	10	41.09	5	40.90	40.60	5	3,749	0.13%
2020/10/30	0	0.00	5	41.81	41.95	-5	3,713	-0.13%
2020/10/29	1	41.65	17	41.56	42.05	-16	3,686	-0.43%
2020/10/28	1	41.95	5.1	42.16	42.00	-4.1	3,719	-0.11%
2020/10/27	1	42.25	13	42.28	42.20	-12	3,696	-0.32%
2020/10/26	8	42.98	29	42.96	42.50	-21	3,671	-0.57%
2020/10/23	0	0.00	7	42.73	43.30	-7	3,587	-0.20%
2020/10/22	57	42.13	42	42.28	42.50	15	3,533	0.42%
2020/10/21	24	42.67	39	42.36	42.75	-15	3,440	-0.44%
2020/10/20	25	41.37	6	41.28	41.45	19	3,270	0.58%
2020/10/19	32	41.47	20	41.60	41.60	12	3,252	0.37%
2020/10/16	21	41.33	32	41.67	40.70	-11	3,215	-0.34%
2020/10/15	8	41.25	13	41.37	41.30	-5	3,237	-0.15%
2020/10/14	78	40.94	119	40.81	40.80	-41	3,161	-1.30%	大賣/
2020/10/13	57	40.12	23	39.62	40.45	34	3,027	1.12%
2020/10/12	30	38.96	10	39.44	38.55	20	2,857	0.70%
2020/10/08	1	37.70	0	0.00	37.70	1	2,776	0.04%
2020/10/06	0	0.00	1	37.30	37.25	-1	2,845	-0.04%
2020/10/05	4	37.00	0	0.00	36.80	4	2,956	0.14%
2020/09/30	4	37.11	4	37.15	37.25	0	3,259	0.00%
2020/09/25	1	35.30	0	0.00	35.70	1	3,388	0.03%
2020/09/24	4	37.03	1	36.70	36.70	3	3,390	0.09%
2020/09/23	1	38.00	6	38.00	38.00	-5	3,426	-0.15%
2020/09/22	2	37.95	1	37.70	37.80	1	3,462	0.03%
2020/09/21	5	38.36	1.5	38.53	38.30	3.5	3,456	0.10%
2020/09/18	3	38.70	30	38.78	38.70	-27	3,468	-0.78%
2020/09/17	1	38.75	18	38.85	38.90	-17	3,474	-0.49%
2020/09/16	5	38.97	4	38.68	38.75	1	3,468	0.03%
2020/09/15	55.5	38.38	13	38.69	38.70	42.5	3,427	1.24%
2020/09/14	1	37.15	1	37.20	37.25	0	3,332	0.00%
2020/09/11	2	36.63	2	36.93	36.55	0	3,336	0.00%
2020/09/10	1	37.25	2	37.05	36.85	-1	3,337	-0.03%
2020/09/09	0	0.00	5	36.75	36.85	-5	3,343	-0.15%
2020/09/08	5	37.00	0	0.00	37.10	5	3,368	0.15%
2020/09/07	0	0.00	14	36.77	37.00	-14	3,415	-0.41%
2020/09/04	1	36.30	2	36.50	36.90	-1	3,574	-0.03%
2020/09/03	1	37.10	26.3	37.14	37.00	-25.3	3,590	-0.71%
2020/09/02	0	0.00	1	36.80	36.70	-1	3,618	-0.03%
2020/09/01	1	36.20	1	36.40	36.40	0	3,637	0.00%
2020/08/31	2	36.38	0	0.00	36.40	2	3,728	0.05%
2020/08/28	2	36.30	1	36.30	36.40	1	3,821	0.03%
2020/08/26	1	36.50	2	36.55	36.70	-1	3,984	-0.03%
2020/08/25	7	36.39	2	36.50	36.45	5	4,068	0.12%
2020/08/24	1	35.70	0	0.00	36.30	1	4,067	0.02%
2020/08/21	4	36.08	45	35.80	36.20	-41	4,088	-1.00%
2020/08/20	31	36.61	2	35.15	35.80	29	4,089	0.71%
2020/08/19	35	39.06	27.6	39.74	38.70	7.4	4,086	0.18%
2020/08/18	21.6	40.69	14	40.73	41.00	7.6	3,993	0.19%
2020/08/17	2	40.00	0	0.00	40.00	2	3,930	0.05%
2020/08/14	2	38.58	0	0.00	38.75	2	3,960	0.05%
2020/08/13	0	0.00	25	39.31	39.05	-25	4,036	-0.62%
2020/08/12	1	39.50	1	39.25	39.30	0	4,163	0.00%
2020/08/11	26	39.67	6	39.05	39.10	20	4,287	0.47%
2020/08/10	2	39.20	23	39.28	39.10	-21	4,881	-0.43%
2020/08/07	20	40.10	54	40.33	40.10	-34	4,998	-0.68%
2020/08/06	30	40.63	4	40.75	40.65	26	5,173	0.50%
2020/08/05	0	0.00	3	40.27	40.40	-3	5,266	-0.06%
2020/08/04	2	40.05	4	40.25	39.80	-2	5,351	-0.04%
2020/08/03	2	40.50	2	40.48	40.00	0	5,469	0.00%
2020/07/31	1	39.80	75	39.51	39.80	-74	5,515	-1.34%
2020/07/30	5	39.36	7	39.50	39.30	-2	5,584	-0.04%
2020/07/29	1	37.95	5	38.31	38.40	-4	5,681	-0.07%
2020/07/28	10	39.55	32	39.03	38.00	-22	5,800	-0.38%
2020/07/27	20	38.95	0	0.00	38.95	20	5,966	0.34%
2020/07/24	4	39.41	57	39.43	38.70	-53	6,251	-0.85%
2020/07/23	69	39.57	67	39.46	39.50	2	6,521	0.03%
2020/07/22	6	39.27	3	39.30	39.40	3	6,545	0.05%
2020/07/21	72	39.08	20	38.70	38.95	52	6,536	0.80%
2020/07/20	1	36.40	1	36.85	36.85	0	6,465	0.00%
2020/07/17	2	37.13	3	37.52	37.05	-1	6,498	-0.02%
2020/07/16	6	37.48	2	37.30	37.25	4	6,544	0.06%
2020/07/15	2	37.75	0	0.00	37.40	2	6,545	0.03%
2020/07/14	13	37.60	0	0.00	37.65	13	6,611	0.20%
2020/07/13	0	0.00	1	38.50	38.60	-1	6,649	-0.02%
2020/07/10	68	38.49	45	38.76	38.45	23	6,730	0.34%
2020/07/09	66	41.76	99	41.85	40.40	-33	6,717	-0.49%
2020/07/08	43	40.30	46	40.03	40.05	-3	6,447	-0.05%
2020/07/07	0	0.00	2	39.40	39.35	-2	6,435	-0.03%
2020/07/06	5	39.60	5	40.05	40.05	0	6,414	0.00%
2020/07/03	4	39.19	0	0.00	39.10	4	6,373	0.06%
2020/07/02	0	0.00	63	39.58	40.20	-63	6,358	-0.99%
2020/07/01	5	39.60	0	0.00	39.40	5	6,338	0.08%
2020/06/30	0	0.00	13	38.66	38.65	-13	6,306	-0.21%
2020/06/24	6	39.13	11	38.91	39.00	-5	6,294	-0.08%
2020/06/23	15	38.64	1	38.65	38.65	14	6,308	0.22%
2020/06/19	2	38.85	1	38.90	38.65	1	6,320	0.02%
2020/06/16	1	38.70	0	0.00	38.75	1	6,325	0.02%
2020/06/15	8	38.83	1	38.25	38.00	7	6,365	0.11%
2020/06/12	6	38.86	5	38.51	38.95	1	6,356	0.02%
2020/06/11	66	39.59	85	39.92	39.30	-19	6,338	-0.30%
2020/06/10	1	42.50	0	0.00	42.50	1	6,222	0.02%
2020/06/09	0	0.00	7	42.49	42.00	-7	6,293	-0.11%
2020/06/08	39	42.31	0	0.00	41.85	39	6,372	0.61%
2020/06/05	3	42.55	71	42.32	42.40	-68	6,500	-1.05%
2020/06/04	106	42.29	34	41.92	42.25	72	6,432	1.12%	大買/
2020/06/03	52	41.63	18	41.79	42.05	34	6,363	0.53%
2020/06/02	12	40.74	0	0.00	40.80	12	6,248	0.19%
2020/06/01	17	41.77	8	41.51	41.40	9	6,234	0.14%
2020/05/29	14	40.45	0	0.00	40.85	14	6,151	0.23%
2020/05/28	1	40.50	2	41.20	40.40	-1	6,150	-0.02%
2020/05/27	14	40.79	2	40.65	40.60	12	6,104	0.20%
2020/05/26	14	41.37	11	41.35	41.40	3	6,071	0.05%
2020/05/25	46	40.98	1	40.40	40.65	45	5,962	0.75%
2020/05/22	35	41.29	1	40.80	40.00	34	5,905	0.58%
2020/05/21	1	41.30	2	41.55	42.15	-1	5,818	-0.02%
2020/05/20	30	41.89	25	41.71	41.65	5	5,792	0.09%
2020/05/19	22	41.65	71	42.13	42.75	-49	5,728	-0.86%
2020/05/18	17	42.27	42	43.00	41.75	-25	5,597	-0.45%
2020/05/15	58	44.33	39	43.94	42.60	19	5,475	0.35%
2020/05/14	10	43.01	12	43.31	42.00	-2	4,877	-0.04%
2020/05/13	17	42.94	19	43.19	42.95	-2	4,760	-0.04%
2020/05/12	17	41.99	25	42.15	43.20	-8	4,578	-0.17%
2020/05/11	19	41.44	2	41.95	41.20	17	4,449	0.38%
2020/05/08	9	42.87	5	42.65	42.50	4	4,333	0.09%
2020/05/07	1	41.80	9	42.15	42.20	-8	4,200	-0.19%
2020/05/06	6	41.50	17	41.83	41.40	-11	4,096	-0.27%
2020/05/05	16	41.16	19	41.63	41.80	-3	4,017	-0.07%
2020/05/04	19	41.40	16	41.56	41.40	3	3,911	0.08%
2020/04/30	12	41.62	8	41.16	41.00	4	3,808	0.11%
2020/04/29	9	40.58	19	40.68	40.80	-10	3,629	-0.28%
2020/04/28	34	39.91	5	40.19	40.10	29	3,359	0.86%
2020/04/22	0	0.00	21	36.40	36.60	-21	3,077	-0.68%
2020/04/21	2	35.98	17	36.16	36.25	-15	3,107	-0.48%
2020/04/20	0	0.00	17	35.93	35.90	-17	3,168	-0.54%
2020/04/17	55	36.10	7	35.86	35.80	48	3,186	1.51%
2020/04/16	3	36.03	1	35.00	35.85	2	3,137	0.06%
2020/04/14	7	33.96	4	33.64	34.15	3	3,136	0.10%
2020/04/13	1	33.05	3	33.53	32.70	-2	3,109	-0.06%
2020/04/10	1	32.60	21	32.09	32.70	-20	3,089	-0.65%
2020/04/09	1	31.95	0	0.00	32.20	1	3,138	0.03%
2020/04/08	0	0.00	16	31.38	31.80	-16	3,252	-0.49%
2020/04/07	0	0.00	10	30.93	31.15	-10	3,257	-0.31%
2020/04/06	17	29.59	3	29.70	30.40	14	3,275	0.43%
2020/04/01	0	0.00	14	28.45	28.90	-14	3,385	-0.41%
2020/03/27	5	28.42	3	28.50	27.65	2	3,893	0.05%
2020/03/26	0	0.00	1	27.05	27.60	-1	3,943	-0.03%
2020/03/25	2	26.90	0	0.00	26.80	2	4,053	0.05%
2020/03/23	9	24.41	0	0.00	24.25	9	4,892	0.18%
2020/03/20	14	25.79	1	25.80	25.95	13	4,954	0.26%
2020/03/19	0	0.00	5	24.36	24.05	-5	4,945	-0.10%
2020/03/18	0	0.00	1	27.90	26.70	-1	4,927	-0.02%
2020/03/17	4	28.06	3	28.00	27.50	1	4,914	0.02%
2020/03/16	0	0.00	2	29.35	28.50	-2	4,911	-0.04%
2020/03/13	1	29.60	3	29.25	30.50	-2	4,885	-0.04%
2020/03/12	30	33.38	4	33.24	32.50	26	4,786	0.54%
2020/03/11	3	36.60	0	0.00	36.00	3	4,664	0.06%
2020/03/06	0	0.00	10	36.13	35.95	-10	4,420	-0.23%
2020/03/05	1	36.20	0	0.00	36.10	1	4,402	0.02%
2020/03/04	0	0.00	116	35.74	35.85	-116	4,361	-2.66%	大賣/鉅額交易
2020/02/27	1	34.80	0	0.00	34.35	1	4,324	0.02%
2020/02/25	0	0.00	10	35.40	35.45	-10	4,284	-0.23%
2020/02/24	0	0.00	2	35.63	35.45	-2	4,266	-0.05%
2020/02/21	65	36.07	0	0.00	36.05	65	4,250	1.53%
2020/02/20	2	36.83	0	0.00	36.95	2	4,202	0.05%
2020/02/19	44	35.78	7	35.97	35.70	37	4,172	0.89%
2020/02/18	0	0.00	3	36.10	35.80	-3	4,155	-0.07%
2020/02/14	5	35.87	20	35.79	36.00	-15	4,107	-0.37%
2020/02/13	2	35.40	0	0.00	35.30	2	4,068	0.05%
2020/02/12	4	34.85	0	0.00	35.15	4	4,048	0.10%
2020/02/11	15	34.30	0	0.00	34.50	15	4,021	0.37%
2020/02/10	0	0.00	2	33.85	33.70	-2	4,016	-0.05%
2020/02/06	2	35.15	0	0.00	34.95	2	3,996	0.05%
2020/02/05	2	34.45	2	34.60	34.55	0	3,978	0.00%
2020/02/04	1	33.95	1	34.75	34.40	0	3,949	0.00%
2020/01/31	0	0.00	5	34.23	34.25	-5	3,872	-0.13%
2020/01/30	10	34.49	3	34.45	34.15	7	3,855	0.18%
2020/01/16	10	38.10	1	38.25	38.10	9	3,723	0.24%
2020/01/15	22	38.51	1	39.15	38.65	21	3,685	0.57%
2020/01/14	3	39.05	34	39.34	39.55	-31	3,599	-0.86%
2020/01/13	15	38.20	0	0.00	38.20	15	3,464	0.43%
2020/01/10	1	38.05	0	0.00	38.20	1	3,435	0.03%
2020/01/09	10	38.25	27	38.56	38.40	-17	3,388	-0.50%
2020/01/08	2	38.30	5	37.65	37.70	-3	3,270	-0.09%
2020/01/07	8	37.33	5	37.19	37.90	3	3,176	0.09%
2020/01/06	5	37.75	0	0.00	37.70	5	3,108	0.16%
2020/01/02	1	38.70	1	38.90	38.95	0	2,986	0.00%
2019/12/30	5	38.26	0	0.00	38.70	5	2,813	0.18%
2019/12/27	25	38.76	18	39.09	38.80	7	2,764	0.25%
2019/12/26	6	38.93	4	38.79	38.60	2	2,610	0.08%
2019/12/25	8	39.60	8	39.65	39.70	0	2,519	0.00%
2019/12/24	14	38.26	13	38.65	38.60	1	2,254	0.04%
2019/12/23	0	0.00	1	37.80	38.10	-1	2,078	-0.05%
2019/12/20	13	38.17	36	38.21	38.30	-23	2,003	-1.15%
2019/12/19	72	37.98	41	37.20	38.80	31	1,924	1.61%
2019/12/18	10	36.88	11	36.30	36.95	-1	1,432	-0.07%
2019/12/17	0	0.00	3	34.12	34.25	-3	1,122	-0.27%
2019/12/16	0	0.00	6	33.70	33.70	-6	1,045	-0.57%
2019/12/13	1	33.05	9	33.63	33.35	-8	1,028	-0.78%
2019/12/12	1	33.45	0	0.00	33.35	1	992	0.10%
2019/12/11	33	33.13	32	33.25	33.30	1	980	0.10%
2019/12/10	0	0.00	1	33.35	33.50	-1	956	-0.10%
2019/12/06	6	32.71	0	0.00	32.65	6	966	0.62%
2019/11/27	3	32.67	0	0.00	32.80	3	1,156	0.26%
2019/11/25	1	32.00	0	0.00	32.00	1	1,140	0.09%
2019/11/21	0	0.00	1	31.55	31.90	-1	1,138	-0.09%
2019/11/18	1	31.10	0	0.00	31.65	1	1,160	0.09%
2019/11/13	1	30.80	0	0.00	30.90	1	1,148	0.09%
2019/10/28	0	0.00	1	32.70	32.55	-1	1,169	-0.09%
2019/10/25	1	32.70	0	0.00	32.55	1	1,185	0.08%
2019/10/24	0	0.00	12	32.35	32.90	-12	1,219	-0.98%
2019/10/22	2	32.25	0	0.00	32.30	2	1,286	0.16%
2019/10/21	10	32.18	0	0.00	32.15	10	1,313	0.76%
2019/10/17	0	0.00	5	31.85	31.80	-5	1,317	-0.38%
2019/10/16	5	32.18	2	32.25	31.95	3	1,327	0.23%
2019/10/07	0	0.00	3	33.15	33.10	-3	1,501	-0.20%
2019/10/04	3	33.07	0	0.00	33.05	3	1,512	0.20%
2019/10/03	0	0.00	3	32.80	33.25	-3	1,513	-0.20%
2019/10/02	3	33.25	2	33.10	33.15	1	1,517	0.07%
2019/10/01	0	0.00	1	33.10	33.10	-1	1,516	-0.07%
2019/09/25	95	33.90	0	0.00	33.90	95	1,527	6.22%
2019/09/24	5	34.28	7	34.24	34.10	-2	1,514	-0.13%
2019/09/23	1	34.90	36	34.50	35.00	-35	1,484	-2.36%
2019/09/20	2	34.05	11	34.06	34.05	-9	1,427	-0.63%
2019/09/19	1	33.80	20	33.80	33.75	-19	1,388	-1.37%
2019/09/18	0	0.00	9	33.85	33.70	-9	1,382	-0.65%
2019/09/16	0	0.00	3	33.65	33.55	-3	1,354	-0.22%
2019/09/12	3	33.75	1	33.80	33.70	2	1,348	0.15%
2019/09/11	4	34.09	12	34.25	33.90	-8	1,340	-0.60%
2019/09/10	6	33.58	1	33.50	34.50	5	1,292	0.39%
2019/09/09	19	34.17	5	34.26	33.85	14	1,270	1.10%
2019/09/06	18	34.47	0	0.00	34.15	18	1,250	1.44%
2019/09/05	66	33.98	89	34.34	34.15	-23	1,194	-1.92%
2019/09/04	42	33.27	0	0.00	33.25	42	1,084	3.87%
2019/09/03	0	0.00	6	32.80	32.45	-6	1,052	-0.57%
2019/08/30	0	0.00	6	32.15	32.15	-6	1,035	-0.58%
2019/08/29	12	32.73	0	0.00	32.25	12	1,026	1.17%
2019/08/28	3	32.45	0	0.00	32.45	3	1,020	0.29%
2019/08/21	0	0.00	5	32.00	32.80	-5	998	-0.50%
2019/08/12	0	0.00	2	31.70	31.65	-2	981	-0.20%
2019/08/08	0	0.00	11	31.12	31.00	-11	970	-1.13%
2019/08/07	5	31.35	0	0.00	30.90	5	969	0.52%
2019/08/02	0	0.00	5	32.30	32.05	-5	980	-0.51%
2019/07/30	0	0.00	5	33.20	33.20	-5	980	-0.51%
2019/07/26	6	34.30	0	0.00	34.25	6	944	0.63%
2019/07/23	5	33.45	0	0.00	33.10	5	844	0.59%
2019/07/19	0	0.00	1	32.80	32.80	-1	830	-0.12%
2019/07/15	15	33.70	0	0.00	33.70	15	1,057	1.42%
2019/07/12	0	0.00	1	33.00	33.50	-1	1,028	-0.10%
2019/07/11	1	32.75	2	32.83	33.25	-1	998	-0.10%
2019/07/04	0	0.00	49	31.30	31.30	-49	912	-5.37%
2019/07/03	1	31.00	0	0.00	30.90	1	911	0.11%
2019/06/25	0	0.00	3	31.30	31.20	-3	871	-0.34%
2019/06/21	0	0.00	0	30.95	31.10	0	877	0.00%
2019/06/20	0	0.00	31	31.06	31.15	-31	882	-3.51%
2019/06/19	0	0.00	11	30.80	30.90	-11	895	-1.23%
2019/06/10	0	0.00	1	30.05	30.05	-1	940	-0.11%
2019/05/29	1	29.10	0	0.00	29.10	1	959	0.10%
2019/05/21	0	0.00	17	29.75	29.90	-17	1,031	-1.65%
2019/05/20	0	0.00	10	29.80	29.75	-10	1,048	-0.95%
2019/05/16	5	30.30	0	0.00	30.20	5	1,050	0.48%
2019/05/15	3	30.70	0	0.00	30.85	3	1,056	0.28%
2019/05/13	6	30.55	52	30.70	30.10	-46	1,081	-4.25%
2019/05/09	5	31.94	1	31.55	31.10	4	1,069	0.37%
2019/04/29	20	32.78	0	0.00	32.50	20	1,075	1.86%
2019/04/26	5	33.40	0	0.00	33.40	5	1,063	0.47%
2019/04/23	31	33.90	27	34.01	34.15	4	1,086	0.37%
2019/04/22	18	35.09	2	35.10	34.90	16	1,043	1.53%
2019/04/19	42	33.60	37	33.94	34.35	5	904	0.55%
2019/04/17	1	32.55	0	0.00	32.50	1	791	0.13%
2019/04/16	1	32.15	0	0.00	32.05	1	775	0.13%
2019/04/15	0	0.00	1	32.00	32.00	-1	772	-0.13%
2019/04/11	0	0.00	1	32.45	32.35	-1	768	-0.13%
2019/04/09	1	33.25	0	0.00	33.10	1	757	0.13%
2019/04/08	1	33.35	2	33.20	33.05	-1	754	-0.13%
2019/03/28	5	31.82	0	0.00	31.90	5	722	0.69%
2019/03/20	1	32.55	0	0.00	32.85	1	705	0.14%
2019/03/19	25	32.60	0	0.00	32.65	25	705	3.54%
2019/03/18	0	0.00	11	32.85	32.80	-11	694	-1.58%
2019/03/15	49	33.44	0	0.00	32.75	49	689	7.10%
2019/03/14	0	0.00	3	33.15	33.20	-3	686	-0.44%
2019/03/07	0	0.00	3	33.38	33.20	-3	748	-0.40%
2019/03/06	0	0.00	12	33.80	33.90	-12	765	-1.57%
2019/02/26	1	35.10	14	35.12	34.00	-13	786	-1.65%
2019/02/22	1	34.10	0	0.00	33.70	1	757	0.13%
2019/02/21	1	33.70	0	0.00	33.70	1	743	0.13%
2019/02/19	0	0.00	10	33.70	33.40	-10	738	-1.35%
2019/02/18	0	0.00	3	33.05	33.00	-3	723	-0.41%
2019/02/13	25	33.20	0	0.00	33.10	25	716	3.49%
2019/02/12	10	33.55	0	0.00	33.50	10	707	1.41%
2019/01/18	0	0.00	1	31.70	31.90	-1	697	-0.14%
2019/01/17	3	31.75	23	31.67	31.75	-20	708	-2.82%
2019/01/16	20	31.10	0	0.00	31.05	20	663	3.02%
2019/01/14	0	0.00	1	30.50	30.30	-1	652	-0.15%
2019/01/11	0	0.00	4	30.23	30.20	-4	683	-0.59%
2019/01/04	1	29.10	1	29.30	29.25	0	722	0.00%
2018/12/27	1	30.30	0	0.00	30.05	1	812	0.12%
2018/12/26	1	30.10	0	0.00	29.90	1	819	0.12%
2018/12/20	1	30.10	0	0.00	30.10	1	835	0.12%
2018/12/18	2	30.58	0	0.00	30.55	2	834	0.24%
2018/12/14	1	31.60	0	0.00	31.55	1	853	0.12%
2018/12/12	0	0.00	8	31.92	32.00	-8	858	-0.93%
2018/12/06	1	31.60	0	0.00	31.50	1	890	0.11%
2018/12/04	0	0.00	1	32.75	33.05	-1	938	-0.11%
2018/12/03	1	32.85	5	33.40	33.25	-4	971	-0.41%
2018/11/29	0	0.00	6	32.58	31.95	-6	948	-0.63%
2018/11/28	0	0.00	1	32.00	32.10	-1	930	-0.11%
2018/11/22	1	31.35	0	0.00	30.80	1	906	0.11%
2018/11/19	0	0.00	2	31.03	31.15	-2	929	-0.22%
2018/11/13	0	0.00	0	30.35	30.30	0	956	0.00%
2018/11/12	0	0.00	0	30.65	30.65	0	970	0.00%
2018/11/08	4	31.60	0	0.00	30.90	4	1,006	0.40%
2018/11/07	0	0.00	2	31.08	31.20	-2	1,011	-0.20%
2018/11/01	1	30.20	0	0.00	30.35	1	1,103	0.09%
2018/10/30	2	28.30	0	0.00	28.55	2	1,125	0.18%
2018/10/29	2	28.60	0	0.00	28.55	2	1,159	0.17%
2018/10/26	1	29.00	0	0.00	28.60	1	1,163	0.09%
2018/10/25	3	28.70	10	28.93	28.80	-7	1,170	-0.60%
2018/10/23	1	30.15	0	30.50	30.05	1	1,162	0.09%
2018/10/22	1	30.50	0	0.00	30.55	1	1,172	0.09%
2018/10/16	5	30.28	0	0.00	30.25	5	1,192	0.42%
2018/10/12	0	0.00	2	29.50	29.80	-2	1,206	-0.17%
2018/10/11	2	28.45	0	0.00	28.80	2	1,265	0.16%
2018/09/21	0	0.00	2	34.20	33.60	-2	1,403	-0.14%
2018/09/20	0	0.00	2	34.00	33.80	-2	1,395	-0.14%
2018/09/19	0	0.00	3	33.80	33.80	-3	1,388	-0.22%
2018/09/17	0	0.00	1	33.45	33.55	-1	1,434	-0.07%
2018/09/14	0	0.00	1	33.50	33.85	-1	1,435	-0.07%
2018/09/13	5	33.00	0	0.00	33.20	5	1,441	0.35%
2018/09/12	7	32.31	18	32.59	32.85	-11	1,449	-0.76%
2018/09/11	0	0.00	5	32.90	33.15	-5	1,455	-0.34%
2018/09/10	2	31.93	10	32.15	31.20	-8	1,445	-0.55%
2018/09/07	25	34.30	15	33.34	33.30	10	1,423	0.70%
2018/09/06	5	35.80	1	35.80	35.60	4	1,416	0.28%
2018/09/05	5	36.15	0	0.00	36.10	5	1,441	0.35%
2018/08/31	0	0.00	8	36.38	36.75	-8	1,514	-0.53%
2018/08/30	5	36.67	13	36.64	36.55	-8	1,538	-0.52%
2018/08/29	3	36.63	0	0.00	36.75	3	1,589	0.19%
2018/08/28	0	0.00	3	36.90	36.55	-3	1,712	-0.18%
2018/08/24	1	35.60	1	35.50	35.65	0	1,824	0.00%
2018/08/21	10	35.50	0	0.00	36.10	10	1,990	0.50%
2018/08/20	5	35.40	5	35.45	35.45	0	2,011	0.00%
2018/08/17	10	36.59	10	36.02	36.00	0	2,021	0.00%
2018/08/16	2	35.98	0	0.00	36.50	2	2,032	0.10%
2018/08/15	24	36.85	21	36.57	36.55	3	2,061	0.15%
2018/08/14	0	0.00	3	37.35	37.35	-3	2,134	-0.14%
2018/08/13	9	37.93	9	37.65	37.00	0	2,157	0.00%
2018/08/10	2	38.90	2	38.85	38.80	0	2,134	0.00%
2018/08/09	4	39.19	4	39.50	39.15	0	2,203	0.00%
2018/08/08	3	39.12	4	39.31	39.15	-1	2,261	-0.04%
2018/08/07	1	39.00	3	38.88	38.80	-2	2,264	-0.09%
2018/08/06	3	39.35	2	39.35	39.40	1	2,294	0.04%
2018/08/03	0	0.00	2	39.20	39.20	-2	2,338	-0.09%
2018/07/30	0	0.00	1	38.10	38.05	-1	2,540	-0.04%
2018/07/26	0	0.00	4	38.20	38.20	-4	2,558	-0.16%
2018/07/20	0	0.00	1	37.85	37.90	-1	2,597	-0.04%
2018/07/19	0	0.00	3	38.35	38.20	-3	2,624	-0.11%
2018/07/11	3	38.15	2	38.20	37.60	1	2,760	0.04%
2018/07/10	1	36.90	0	0.00	37.30	1	2,759	0.04%
2018/07/04	0	0.00	5	37.60	37.55	-5	3,059	-0.16%
2018/07/03	0	0.00	3	40.35	39.45	-3	3,067	-0.10%
2018/07/02	3	40.70	2	40.78	40.50	1	3,081	0.03%
2018/06/28	1	39.70	15	39.85	39.60	-14	3,092	-0.45%
2018/06/26	12	39.30	0	0.00	39.30	12	3,177	0.38%
2018/06/25	0	0.00	4	40.10	40.10	-4	3,183	-0.13%
2018/06/22	1	40.30	0	0.00	40.25	1	3,276	0.03%
2018/06/21	2	41.00	3	40.87	40.80	-1	3,344	-0.03%
2018/06/20	27	40.30	0	0.00	40.55	27	3,474	0.78%
2018/06/19	23	40.55	0	0.00	40.45	23	3,710	0.62%
2018/06/14	6	41.40	2	41.20	41.00	4	4,248	0.09%
2018/06/13	2	42.00	0	0.00	41.85	2	4,247	0.05%
2018/06/12	0	0.00	4	42.08	41.75	-4	4,299	-0.09%
2018/06/11	3	41.78	2	42.33	41.70	1	4,549	0.02%
2018/06/08	3	42.10	0	0.00	42.05	3	4,639	0.06%
2018/06/06	3	42.60	0	0.00	42.50	3	4,950	0.06%
2018/06/05	4	43.49	0	0.00	42.70	4	5,044	0.08%
2018/06/04	3	42.75	14	43.65	44.35	-11	5,171	-0.21%
2018/06/01	1	41.80	0	0.00	42.00	1	5,628	0.02%
2018/05/31	17	42.34	5	42.54	41.80	12	5,811	0.21%
2018/05/29	5	42.98	5	42.60	42.55	0	5,735	0.00%
2018/05/23	4	41.88	0	0.00	41.75	4	5,688	0.07%
2018/05/22	38	42.29	1	42.55	41.65	37	5,664	0.65%
2018/05/21	1	41.55	3	41.85	41.50	-2	5,630	-0.04%
2018/05/18	3	41.15	1	41.35	41.15	2	5,631	0.04%
2018/05/17	5	41.15	6	41.49	41.65	-1	5,644	-0.02%
2018/05/16	0	0.00	5	41.10	41.40	-5	5,580	-0.09%
2018/05/15	9	40.80	6	40.58	40.30	3	5,535	0.05%
2018/05/14	9	40.54	0	0.00	40.30	9	5,612	0.16%
2018/05/11	2	41.00	6	40.96	40.95	-4	5,607	-0.07%
2018/05/10	8	41.26	12	41.38	41.95	-4	5,547	-0.07%
2018/05/09	0	0.00	1	40.35	40.25	-1	5,468	-0.02%
2018/05/08	2	40.65	29	40.31	40.90	-27	5,465	-0.49%
2018/05/07	4	39.03	2	39.00	39.00	2	5,415	0.04%
2018/05/04	1	38.90	0	0.00	39.15	1	5,456	0.02%
2018/05/03	7	38.59	0	0.00	38.50	7	5,488	0.13%
2018/05/02	0	0.00	7	38.91	38.80	-7	5,539	-0.13%
2018/04/25	2	38.80	0	0.00	38.90	2	5,818	0.03%
2018/04/24	6	38.69	0	0.00	38.60	6	5,838	0.10%
2018/04/23	5	39.84	1	39.65	39.65	4	5,962	0.07%
2018/04/20	15	40.64	6	40.58	40.40	9	5,984	0.15%
2018/04/19	1	41.50	0	0.00	41.50	1	5,956	0.02%
2018/04/18	1	41.25	7	40.89	40.85	-6	5,928	-0.10%
2018/04/17	3	41.13	7	41.11	40.75	-4	5,914	-0.07%
2018/04/16	3	41.90	8	41.90	41.80	-5	5,889	-0.08%
2018/04/12	7	42.09	2	42.40	42.00	5	5,903	0.08%
2018/04/11	17	43.38	9	43.03	42.75	8	5,869	0.14%
2018/04/10	7	44.36	1	44.35	44.25	6	5,759	0.10%
2018/04/03	0	0.00	1	43.65	43.60	-1	5,773	-0.02%
2018/04/02	7	44.87	0	0.00	44.55	7	5,760	0.12%
2018/03/30	2.2	44.75	0	0.00	44.20	2.2	5,736	0.04%
2018/03/29	0	0.00	3	44.50	44.50	-3	5,694	-0.05%
2018/03/28	5	44.49	2	44.45	44.10	3	5,666	0.05%
2018/03/27	4	45.31	1	45.40	44.60	3	5,638	0.05%
2018/03/26	4	44.20	8	43.78	44.40	-4	5,569	-0.07%
2018/03/23	6	43.37	0	0.00	43.80	6	5,544	0.11%
2018/03/22	30	47.78	4	48.00	46.30	26	5,442	0.48%
2018/03/21	24	48.78	34	49.01	48.50	-10	5,236	-0.19%
2018/03/19	1	46.20	1	46.20	45.60	0	4,719	0.00%
2018/03/15	11	47.84	9	47.19	46.75	2	4,697	0.04%
2018/03/14	3	47.20	3	47.07	47.15	0	4,481	0.00%
2018/03/13	1	47.20	0	0.00	46.60	1	4,445	0.02%
2018/03/12	46	46.81	53	46.22	46.20	-7	4,360	-0.16%
2018/03/09	2	47.10	2	46.10	46.90	0	4,201	0.00%
2018/03/08	5	46.17	4	47.01	45.90	1	4,116	0.02%
2018/03/07	53	47.30	47	46.06	44.80	6	3,895	0.15%
2018/03/06	3	44.70	15.1	45.77	46.05	-12.1	3,375	-0.36%
2018/03/05	1	42.00	0	0.00	41.90	1	3,258	0.03%
2018/03/01	1	42.50	0	0.00	42.50	1	3,415	0.03%
2018/02/26	0	0.00	2	42.75	43.00	-2	3,719	-0.05%
2018/02/23	2	42.40	0	42.00	42.05	2	3,770	0.05%
2018/02/21	0	0.00	1	42.15	41.55	-1	3,881	-0.03%
2018/02/12	1	39.60	20	39.78	40.10	-19	3,863	-0.49%
2018/02/08	10	41.00	0	0.00	40.95	10	4,081	0.24%
2018/02/06	20	40.38	15	40.94	39.80	5	4,188	0.12%
2018/02/05	10	42.20	10	42.90	42.95	0	4,247	0.00%
2018/01/31	8	44.59	0	0.00	44.65	8	4,595	0.17%
2018/01/30	1	45.60	0	0.00	44.65	1	4,746	0.02%
2018/01/29	2	46.20	6	45.85	46.10	-4	4,769	-0.08%
2018/01/24	0	0.00	20	44.69	44.90	-20	5,223	-0.38%
2018/01/23	23	45.63	44	45.62	45.00	-21	5,423	-0.39%
2018/01/22	16	45.64	21	45.68	46.05	-5	5,406	-0.09%
2018/01/19	11	44.30	1	44.65	44.20	10	5,460	0.18%
2018/01/18	4	44.25	1	44.60	43.90	3	5,588	0.05%
2018/01/17	18	44.75	6	45.18	44.30	12	5,933	0.20%
2018/01/16	3	43.22	2	43.45	44.00	1	5,905	0.02%
2018/01/15	1	42.90	0	0.00	42.70	1	6,103	0.02%
2018/01/12	1	42.85	0	0.00	43.15	1	6,429	0.02%
2018/01/11	0	0.00	1	42.10	42.40	-1	6,667	-0.01%
2018/01/08	7	44.30	9	44.23	43.05	-2	8,475	-0.02%
2018/01/05	9	43.63	0	0.00	43.70	9	8,609	0.10%
2018/01/03	0	0.00	5	43.56	43.45	-5	8,704	-0.06%