金居 (8358)-玉山券商分點個股進出

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

金居

(8358)

可現股當沖

股價
62.0
漲跌
▲0.3
漲幅
+0.49%
成交量
1,181張
產業
上櫃電子零組件類股
953人加入追蹤

立即追蹤
本地時間:13:30

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

金居 (8358)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
2024/09/27	3.1	62.30	0	0.00	62.00	3.1	4,198	0.07%
2024/09/26	0	0.00	2	61.85	61.70	-2	4,241	-0.05%
2024/09/25	9	62.50	7	62.47	62.20	2	4,294	0.05%
2024/09/24	2	61.30	0	0.00	61.50	2	4,308	0.05%
2024/09/23	0	0.00	1	62.10	61.80	-1	4,402	-0.02%
2024/09/20	1	62.00	0	0.00	61.30	1	4,520	0.02%
2024/09/18	2	60.80	0	0.00	60.30	2	4,701	0.04%
2024/09/16	6	61.60	1	61.30	61.70	5	4,844	0.10%
2024/09/13	0	0.00	7	61.23	61.30	-7	4,913	-0.14%
2024/09/12	1	60.80	0	0.00	60.60	1	5,005	0.02%
2024/09/11	2	59.75	0	0.00	59.70	2	5,106	0.04%
2024/09/10	12	59.98	0	0.00	59.80	12	5,147	0.23%
2024/09/09	1	60.10	0	0.00	61.00	1	5,179	0.02%
2024/09/06	3	60.50	2	60.65	60.60	1	5,247	0.02%
2024/09/05	1	61.70	0.1	60.70	60.70	0.9	5,376	0.02%
2024/09/04	20	60.97	2	60.90	60.30	18	5,465	0.33%
2024/09/03	0	0.00	3	65.40	64.00	-3	5,479	-0.05%
2024/09/02	5	64.68	3	64.73	64.50	2	5,485	0.04%
2024/08/30	4	65.33	19	65.45	64.80	-15	5,487	-0.27%
2024/08/29	5	63.04	5	63.92	63.80	0	5,509	0.00%
2024/08/28	2	64.30	4	63.95	63.70	-2	5,546	-0.04%
2024/08/27	10	63.80	30	63.79	63.90	-20	5,572	-0.36%
2024/08/26	26.2	64.08	2	63.60	63.40	24.2	5,635	0.43%
2024/08/23	7	63.19	5	63.62	64.00	2	5,655	0.04%
2024/08/22	23	63.34	20	63.33	63.10	3	5,716	0.05%
2024/08/21	1	62.70	13	63.07	62.70	-12	5,810	-0.21%
2024/08/20	1.5	64.23	5	63.88	63.60	-3.5	5,872	-0.06%
2024/08/19	7	62.53	2.5	62.60	62.70	4.5	5,993	0.08%
2024/08/16	12	62.53	5	62.50	62.30	7	6,135	0.11%
2024/08/15	5	61.98	2	61.95	61.90	3	6,613	0.05%
2024/08/14	9	62.03	1	61.80	62.00	8	6,933	0.12%
2024/08/13	5	61.86	1	61.90	61.80	4	7,050	0.06%
2024/08/12	3.7	61.77	0.2	61.20	61.30	3.6	7,611	0.05%
2024/08/09	1	61.60	5	61.60	62.00	-4	7,918	-0.05%
2024/08/08	1	60.00	3	60.00	60.00	-2	7,934	-0.03%
2024/08/07	7	59.77	11	59.75	60.70	-4	7,972	-0.05%
2024/08/06	30	55.29	11	56.45	58.10	19	7,962	0.24%
2024/08/05	22.4	58.36	5.1	58.59	58.30	17.3	7,876	0.22%
2024/08/02	4	65.90	3	65.80	64.70	1	7,805	0.01%
2024/08/01	2	66.85	6.3	66.67	67.20	-4.3	7,798	-0.06%
2024/07/31	2.2	64.69	4	64.93	64.70	-1.8	7,785	-0.02%
2024/07/30	2.1	62.77	2	63.70	64.50	0.1	7,880	0.00%
2024/07/29	3	63.50	13	64.19	63.20	-10	7,877	-0.13%
2024/07/26	4.1	64.60	0	0.00	64.80	4.1	7,876	0.05%
2024/07/23	10	66.69	0	0.00	66.50	10	7,897	0.13%
2024/07/22	18	66.86	12	67.79	66.20	6	7,942	0.08%
2024/07/19	13.5	69.77	3	70.20	69.00	10.5	7,872	0.13%
2024/07/18	10.1	70.77	6.2	71.02	71.00	3.9	7,854	0.05%
2024/07/17	10.8	72.76	21.1	72.87	72.70	-10.3	7,787	-0.13%
2024/07/16	11	72.52	98	72.96	72.70	-87	7,765	-1.12%
2024/07/15	19.1	73.91	18.3	73.90	73.00	0.9	7,716	0.01%
2024/07/12	55	74.98	27.3	75.03	75.20	27.7	7,599	0.36%
2024/07/11	155.9	76.05	46	75.63	75.20	109.9	7,447	1.48%	大買/鉅額交易
2024/07/10	17.6	71.13	41.4	71.28	71.60	-23.8	6,915	-0.34%
2024/07/09	17.2	68.56	8	69.56	67.80	9.2	6,895	0.13%
2024/07/08	25.3	71.31	3	70.90	70.30	22.3	7,096	0.31%
2024/07/05	15	71.47	26.4	71.53	71.60	-11.4	7,195	-0.16%
2024/07/04	3	70.77	6	70.35	70.50	-3	7,211	-0.04%
2024/07/03	3.3	70.84	11	70.93	70.60	-7.7	7,641	-0.10%
2024/07/02	6	70.58	3.1	70.44	70.00	3	7,836	0.04%
2024/07/01	4.2	70.77	3.1	70.61	70.30	1.1	7,963	0.01%
2024/06/28	2	70.40	1	70.80	70.20	1	8,357	0.01%
2024/06/27	7.5	70.83	8	70.79	70.50	-0.5	8,539	-0.01%
2024/06/26	12.3	70.57	21.7	70.75	70.80	-9.4	8,484	-0.11%
2024/06/25	6.2	68.08	6	69.15	70.00	0.2	8,374	0.00%
2024/06/24	17	68.65	4	68.68	69.20	13	8,318	0.16%
2024/06/21	1	70.10	5	70.88	70.00	-4	8,207	-0.05%
2024/06/20	3	67.27	221	68.08	68.30	-218	8,069	-2.70%	大賣/鉅額交易
2024/06/19	15.2	66.70	6	66.70	66.60	9.2	8,007	0.11%
2024/06/18	16	68.10	18.5	67.99	67.80	-2.5	7,930	-0.03%
2024/06/17	5	69.96	2.1	69.31	69.40	2.9	7,901	0.04%
2024/06/14	15.5	70.22	2	69.75	69.70	13.5	7,865	0.17%
2024/06/13	13	70.48	8	70.68	70.50	5	7,812	0.06%
2024/06/12	11	71.23	17.3	71.30	70.80	-6.3	7,745	-0.08%
2024/06/11	8	69.94	42.1	70.03	70.20	-34.1	7,608	-0.45%
2024/06/07	6	69.52	3.1	70.25	68.50	2.9	7,512	0.04%
2024/06/06	3	68.37	0	68.80	68.30	3	7,460	0.04%
2024/06/05	2	68.35	2	68.90	68.10	0	7,427	0.00%
2024/06/04	10	69.97	12.3	70.13	69.20	-2.3	7,444	-0.03%
2024/06/03	9	68.90	16.1	68.62	69.30	-7.1	7,366	-0.10%
2024/05/31	9	67.41	5	67.30	67.50	4	7,324	0.05%
2024/05/30	11	68.19	13	68.38	67.40	-2	7,298	-0.03%
2024/05/29	14.7	69.73	3.1	70.12	69.40	11.6	7,228	0.16%
2024/05/28	21	70.69	10	70.09	70.60	11	7,183	0.15%
2024/05/27	10	70.75	18	71.16	70.40	-8	7,097	-0.11%
2024/05/24	23.1	70.30	17.5	70.12	70.20	5.6	6,999	0.08%
2024/05/23	19	69.09	33	69.23	69.00	-14	6,910	-0.20%
2024/05/22	24.2	70.99	54.1	70.87	70.70	-29.8	6,758	-0.44%
2024/05/21	94.2	72.92	83.5	72.56	71.60	10.7	6,625	0.16%
2024/05/20	49.8	71.72	46.6	71.68	71.50	3.2	6,136	0.05%
2024/05/17	31	68.69	11	68.75	69.20	20	5,822	0.34%
2024/05/16	73	71.12	67.3	71.23	70.20	5.7	5,751	0.10%
2024/05/15	49.5	68.21	107.6	67.49	69.00	-58.1	5,358	-1.08%	大賣/
2024/05/14	5	65.28	8.2	65.12	64.80	-3.2	5,009	-0.06%
2024/05/13	11.1	63.75	10	63.80	63.90	1.1	4,976	0.02%
2024/05/10	13	63.88	4.1	64.07	65.30	8.9	4,921	0.18%
2024/05/09	5	64.28	2	64.00	63.40	3	4,866	0.06%
2024/05/08	1	63.60	0	0.00	63.40	1	4,859	0.02%
2024/05/07	7	63.56	1	64.10	64.20	6	4,855	0.12%
2024/05/06	25	65.22	13	64.17	64.00	12	4,826	0.25%
2024/05/03	32	67.51	25	66.30	65.40	7	4,789	0.15%
2024/05/02	1	65.70	5	65.28	65.80	-4	4,674	-0.09%
2024/04/30	4.1	65.84	1	65.60	65.30	3.1	4,648	0.07%
2024/04/29	7	65.46	12	65.43	65.90	-5	4,610	-0.11%
2024/04/26	5	64.76	11.3	64.74	64.60	-6.3	4,595	-0.14%
2024/04/25	2	62.70	2	63.10	62.50	0	4,516	0.00%
2024/04/24	2	63.00	2	62.15	63.00	0	4,488	0.00%
2024/04/23	1.1	59.88	9	59.88	60.00	-7.9	4,476	-0.18%
2024/04/22	5	60.60	5.1	59.93	59.90	-0.1	4,457	0.00%
2024/04/19	14	63.11	1	62.30	62.30	13	4,411	0.29%
2024/04/18	6	64.28	2	64.95	64.10	4	4,358	0.09%
2024/04/17	13	63.63	0.1	64.58	64.40	13	4,311	0.30%
2024/04/16	10.1	63.12	3.3	62.55	62.50	6.8	4,254	0.16%
2024/04/15	21.1	67.33	13.1	66.51	65.30	7.9	4,169	0.19%
2024/04/12	76	69.04	90.4	68.02	67.20	-14.4	3,954	-0.36%
2024/04/11	15.5	68.22	23.7	67.53	67.20	-8.2	3,653	-0.22%
2024/04/10	11.3	66.70	19.6	66.46	66.00	-8.3	3,458	-0.24%
2024/04/09	48.5	67.84	50.1	68.12	66.80	-1.6	3,309	-0.05%
2024/04/08	60.2	65.87	83.6	65.81	65.50	-23.4	2,837	-0.83%
2024/04/03	25.1	64.63	22	64.47	64.20	3.1	2,583	0.12%
2024/04/02	68.2	64.57	54	64.76	64.20	14.2	2,408	0.59%
2024/04/01	3.5	62.27	42.1	62.18	62.70	-38.6	1,963	-1.96%
2024/03/29	4	59.40	8	59.38	59.50	-4	1,748	-0.23%
2024/03/28	0	0.00	10	57.90	58.30	-10	1,710	-0.58%
2024/03/27	10	57.30	5	57.50	57.50	5	1,697	0.29%
2024/03/26	4	57.65	0	0.00	57.50	4	1,692	0.24%
2024/03/25	2	58.85	0	0.00	58.60	2	1,715	0.12%
2024/03/22	0	0.00	10	59.72	59.40	-10	1,714	-0.58%
2024/03/21	0	58.90	1	59.20	59.30	-1	1,729	-0.06%
2024/03/20	2	58.50	0	59.00	59.30	2	1,740	0.11%
2024/03/19	0	0.00	6	58.62	58.60	-6	1,680	-0.36%
2024/03/18	2	57.60	9	57.94	58.10	-7	1,690	-0.41%
2024/03/15	3	57.10	3	57.40	57.20	0	1,700	0.00%
2024/03/14	0	0.00	1.4	57.38	57.20	-1.4	1,715	-0.08%
2024/03/12	0	0.00	10	57.89	58.10	-10	1,751	-0.57%
2024/03/11	4	57.00	2.2	57.28	57.50	1.8	1,795	0.10%
2024/03/08	7.3	57.19	23.6	57.58	56.60	-16.3	1,805	-0.90%
2024/03/07	7	58.91	9.5	59.06	58.30	-2.5	1,794	-0.14%
2024/03/06	1	59.20	2	59.50	59.20	-1	1,827	-0.05%
2024/03/05	6.1	59.07	0	0.00	58.80	6.1	1,897	0.32%
2024/03/04	7	59.50	0	0.00	59.30	7	1,929	0.36%
2024/03/01	6	59.25	1	59.20	59.10	5	1,951	0.26%
2024/02/29	9	59.43	1	59.40	59.20	8	1,970	0.41%
2024/02/27	5.3	60.22	2	59.80	59.50	3.3	2,005	0.16%
2024/02/26	3	60.20	7	60.24	60.10	-4	2,185	-0.18%
2024/02/23	5.1	60.01	4	61.08	59.90	1.1	2,196	0.05%
2024/02/22	7	61.16	0.2	60.70	60.70	6.8	2,216	0.31%
2024/02/21	1	61.30	3	61.67	61.50	-2	2,242	-0.09%
2024/02/20	12.1	62.01	5	61.68	61.60	7.1	2,275	0.31%
2024/02/19	20	63.34	27.6	63.53	62.50	-7.6	2,263	-0.34%
2024/02/16	7	63.66	45.1	63.34	63.50	-38.1	2,226	-1.71%
2024/02/15	11	59.06	4	59.00	58.90	7	2,041	0.34%
2024/02/05	13	59.95	5	59.74	59.70	8	2,092	0.38%
2024/02/02	1	59.20	1	59.90	59.20	0	2,110	0.00%
2024/02/01	2	58.60	2	58.75	59.00	0	2,128	0.00%
2024/01/31	4	59.25	2	58.95	58.80	2	2,151	0.09%
2024/01/30	2	59.85	1	59.50	59.50	1	2,185	0.05%
2024/01/29	3	59.63	0	0.00	59.80	3	2,233	0.13%
2024/01/26	0	0.00	1	59.80	59.60	-1	2,250	-0.04%
2024/01/25	1	60.01	1	61.30	59.90	0	2,295	0.00%
2024/01/24	0	60.20	7	60.70	60.50	-7	2,316	-0.30%
2024/01/23	0	60.50	18	60.33	60.40	-18	2,426	-0.74%
2024/01/22	12	60.73	7	60.89	60.80	5	2,463	0.20%
2024/01/19	2	58.65	2	59.50	59.80	0	2,550	0.00%
2024/01/18	2	57.80	0	0.00	58.30	2	2,721	0.07%
2024/01/17	5	59.04	3	59.00	58.10	2	2,785	0.07%
2024/01/16	0	0.00	1	59.00	59.10	-1	2,788	-0.04%
2024/01/15	3	59.23	4	59.33	59.10	-1	2,850	-0.04%
2024/01/12	0	0.00	3	58.73	59.10	-3	2,944	-0.10%
2024/01/11	1	58.80	2	57.80	58.70	-1	2,978	-0.03%
2024/01/10	1	57.50	0.5	57.70	57.40	0.5	3,093	0.02%
2024/01/09	6	57.85	5	57.84	57.70	1	3,155	0.03%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	5	59.10	0	0.00	58.80	5	3,465	0.14%
2024/01/03	4	59.35	1	59.30	59.30	3	3,758	0.08%
2024/01/02	4	60.10	1	60.10	60.00	3	3,834	0.08%
2023/12/29	5	60.58	0	0.00	60.60	5	3,957	0.13%
2023/12/28	5	60.62	0	0.00	60.50	5	4,199	0.12%
2023/12/27	1	60.50	7	60.53	60.50	-6	4,594	-0.13%
2023/12/26	2	60.35	0	0.00	60.20	2	4,851	0.04%
2023/12/25	0.4	60.40	0	0.00	60.10	0.4	4,875	0.01%
2023/12/22	5	60.96	10	60.62	60.50	-5	4,908	-0.10%
2023/12/21	7	60.51	3	60.73	60.40	4	4,954	0.08%
2023/12/20	6	60.58	3	60.53	60.70	3	4,988	0.06%
2023/12/19	4	59.80	5	59.90	59.80	-1	4,993	-0.02%
2023/12/18	6	61.00	8	61.00	60.40	-2	5,035	-0.04%
2023/12/15	10	61.72	4	61.50	61.30	6	5,077	0.12%
2023/12/13	1	61.80	0	0.00	61.80	1	5,302	0.02%
2023/12/12	0	62.10	0.5	61.50	61.20	-0.5	5,404	-0.01%
2023/12/11	4	61.43	2	61.30	61.90	2	5,553	0.04%
2023/12/07	9	62.61	12	62.60	61.60	-3	5,764	-0.05%
2023/12/06	2	62.50	16.7	62.07	62.50	-14.7	5,971	-0.25%
2023/12/05	2.2	61.19	3	61.17	61.00	-0.8	6,066	-0.01%
2023/12/04	2	62.55	1.1	62.58	61.80	0.9	6,247	0.01%
2023/12/01	6	62.15	12.1	62.56	62.60	-6.1	6,619	-0.09%
2023/11/30	8	62.29	10	62.35	62.20	-2	7,389	-0.03%
2023/11/29	3	61.73	0	0.00	61.50	3	7,551	0.04%
2023/11/28	7	60.93	1.5	61.20	61.40	5.5	7,723	0.07%
2023/11/27	1	61.00	0	0.00	60.00	1	8,329	0.01%
2023/11/24	8	60.73	0	0.00	60.80	8	8,809	0.09%
2023/11/23	14.7	62.14	22.3	61.80	61.50	-7.6	8,993	-0.08%
2023/11/22	4	60.20	6	60.55	60.80	-2	8,851	-0.02%
2023/11/21	8	60.78	7	60.70	60.40	1	8,887	0.01%
2023/11/20	0.1	60.00	14	60.08	60.80	-13.9	8,988	-0.15%
2023/11/17	21	59.14	1	59.00	59.10	20	9,095	0.22%
2023/11/16	1	59.10	1	59.60	59.50	0	9,282	0.00%
2023/11/15	0	0.00	2	60.10	59.30	-2	9,508	-0.02%
2023/11/14	8	59.13	6	59.90	59.90	2	9,725	0.02%
2023/11/13	13	59.50	6	59.55	59.20	7	10,039	0.07%
2023/11/10	0	60.80	3	60.67	60.50	-3	10,560	-0.03%
2023/11/09	8.5	60.52	0	0.00	60.60	8.5	10,718	0.08%
2023/11/08	15	61.22	2	61.60	60.80	13	10,744	0.12%
2023/11/07	7.3	61.27	12	61.46	61.10	-4.7	10,764	-0.04%
2023/11/06	0	0.00	12	61.52	62.10	-12	10,844	-0.11%
2023/11/03	17	60.71	2	60.90	60.50	15	10,857	0.14%
2023/11/02	13	60.50	10	60.45	60.40	3	10,931	0.03%
2023/11/01	3	58.70	1	59.10	59.00	2	10,977	0.02%
2023/10/31	14	59.54	3	58.70	58.40	11	11,027	0.10%
2023/10/30	3	60.90	2	61.40	60.90	1	11,180	0.01%
2023/10/27	15	60.94	30	60.43	60.20	-15	11,313	-0.13%
2023/10/26	24	61.94	0	0.00	61.10	24	11,743	0.20%
2023/10/25	4	65.20	4	65.33	65.00	0	12,206	0.00%
2023/10/24	2	63.30	2	63.80	64.20	0	12,992	0.00%
2023/10/23	3	63.70	7	63.86	63.00	-4	13,942	-0.03%
2023/10/20	18	61.95	1	62.00	63.00	17	14,815	0.11%
2023/10/19	11	63.35	1	64.00	63.90	10	14,773	0.07%
2023/10/18	19	65.28	27	65.50	64.00	-8	14,777	-0.05%
2023/10/17	3	67.70	39.1	68.00	67.20	-36.1	14,792	-0.24%
2023/10/16	23.5	67.59	12	67.27	67.10	11.5	14,788	0.08%
2023/10/13	4.2	67.99	6.3	68.59	68.10	-2	14,860	-0.01%
2023/10/12	42.5	68.31	20	68.74	68.70	22.5	14,865	0.15%
2023/10/11	25	68.43	40	69.36	67.20	-15	14,932	-0.10%
2023/10/06	12	67.78	1	67.80	67.50	11	14,829	0.07%
2023/10/05	19	68.35	30	68.56	68.10	-11	14,942	-0.07%
2023/10/04	26	68.45	27.2	68.25	68.40	-1.2	14,858	-0.01%
2023/10/03	65	68.53	53.1	68.42	68.40	11.9	14,680	0.08%
2023/10/02	29	64.72	40	65.47	66.90	-11	14,427	-0.08%
2023/09/28	4	61.75	1	61.80	61.80	3	14,264	0.02%
2023/09/27	5	61.34	5	61.32	62.00	0	14,340	0.00%
2023/09/26	5.1	62.23	3	62.97	61.60	2.1	14,382	0.01%
2023/09/25	3	63.23	0	0.00	63.10	3	14,459	0.02%
2023/09/22	11	62.54	4	63.03	63.20	7	14,466	0.05%
2023/09/21	8.4	62.24	2	61.45	62.50	6.4	14,478	0.04%
2023/09/20	23	62.45	33	61.64	61.70	-10	14,478	-0.07%
2023/09/19	21	63.20	3	63.00	62.40	18	14,567	0.12%
2023/09/18	27	64.37	9.1	64.20	64.00	17.9	14,654	0.12%
2023/09/15	18.5	66.82	33	66.88	66.60	-14.5	15,118	-0.10%
2023/09/14	42	66.12	67	66.38	66.80	-25	15,209	-0.16%
2023/09/13	40	65.54	14	65.07	65.00	26	15,083	0.17%
2023/09/12	15.1	65.16	6.3	65.29	65.20	8.8	15,044	0.06%
2023/09/11	35.5	65.93	51.3	66.74	65.00	-15.8	14,948	-0.11%
2023/09/08	11.3	68.32	33.3	68.57	68.40	-22	14,761	-0.15%
2023/09/07	31.2	68.84	11	68.66	69.00	20.2	14,747	0.14%
2023/09/06	65.5	70.64	39.5	70.94	69.80	26	14,736	0.18%
2023/09/05	114.1	70.53	104.1	70.87	70.60	10	14,622	0.07%	大買/大賣/
2023/09/04	24	68.09	47.5	68.24	68.10	-23.5	13,907	-0.17%
2023/09/01	71.2	67.54	14.5	67.44	66.30	56.7	13,906	0.41%
2023/08/31	62.1	69.04	32.1	69.85	68.80	30	14,025	0.21%
2023/08/30	22	68.06	53	68.27	68.30	-31	13,475	-0.23%
2023/08/29	66	65.41	37	65.25	66.40	29	13,009	0.22%
2023/08/28	3	63.37	6.1	63.03	63.40	-3.1	12,798	-0.02%
2023/08/25	3	64.03	11.2	64.29	64.30	-8.2	12,830	-0.06%
2023/08/24	12	64.63	18	64.64	64.50	-6	12,777	-0.05%
2023/08/23	19	65.52	12	65.27	64.60	7	12,668	0.06%
2023/08/22	29.7	65.52	25.4	65.30	64.50	4.3	12,588	0.03%
2023/08/21	27.4	65.04	100	65.52	65.80	-72.6	12,422	-0.58%
2023/08/18	54.1	64.54	48	65.31	64.20	6.1	12,213	0.05%
2023/08/17	39	64.83	62.3	64.86	65.60	-23.3	12,012	-0.19%
2023/08/16	149	63.49	142	63.39	64.50	7	11,781	0.06%	大買/大賣/
2023/08/15	5	60.36	22.5	60.47	61.90	-17.5	11,231	-0.16%
2023/08/14	7.3	56.21	7	56.46	56.30	0.3	11,076	0.00%
2023/08/11	8.1	57.82	2.2	58.31	57.50	5.9	11,048	0.05%
2023/08/10	20.1	59.06	15.6	59.00	58.10	4.5	11,025	0.04%
2023/08/09	15	61.16	3	60.97	60.90	12	10,926	0.11%
2023/08/08	12	62.20	5.1	62.20	61.90	6.9	10,878	0.06%
2023/08/07	9	63.62	12	63.82	64.00	-3	10,834	-0.03%
2023/08/04	8	62.39	12.1	61.99	62.30	-4.1	10,768	-0.04%
2023/08/02	43.2	64.09	50	64.03	62.70	-6.8	10,710	-0.06%
2023/08/01	25	64.07	46.2	64.19	63.60	-21.2	10,508	-0.20%
2023/07/31	122.3	68.16	282.6	67.23	64.50	-160.3	10,379	-1.54%	大買/大賣/鉅額交易
2023/07/28	93.5	69.20	131.5	69.48	69.60	-38	9,839	-0.39%	大賣/
2023/07/27	91	68.92	201.1	68.38	67.50	-110.1	9,214	-1.19%	大賣/鉅額交易
2023/07/26	235.2	68.49	470.1	67.19	65.80	-234.9	8,371	-2.81%	大買/大賣/鉅額交易
2023/07/25	225.1	63.57	138	65.81	66.80	87.1	7,406	1.18%	大買/大賣/
2023/07/24	10	60.27	2	60.15	60.80	8	6,496	0.12%
2023/07/21	6	61.18	0.1	61.42	60.80	5.9	6,468	0.09%
2023/07/20	10.1	61.98	47.1	61.93	61.60	-37	6,462	-0.57%
2023/07/19	16.3	60.79	27	60.54	59.70	-10.7	6,335	-0.17%
2023/07/18	37	62.49	57.5	61.74	60.80	-20.5	6,304	-0.32%
2023/07/17	53	61.91	47.4	62.25	62.00	5.6	6,244	0.09%
2023/07/14	73	62.82	82.2	62.83	62.00	-9.2	6,194	-0.15%
2023/07/13	66.1	61.84	21.9	62.01	61.00	44.1	5,970	0.74%
2023/07/12	43.3	59.63	45.1	60.36	60.20	-1.8	5,784	-0.03%
2023/07/11	10.1	56.62	6	56.72	57.70	4.1	5,611	0.07%
2023/07/10	5.4	56.26	4.1	56.35	56.00	1.3	5,591	0.02%
2023/07/07	23.4	58.20	0	0.00	57.60	23.4	5,553	0.42%
2023/07/06	2.1	62.49	4	62.28	62.40	-1.9	5,441	-0.03%
2023/07/05	13.3	62.87	11	62.94	63.00	2.3	5,368	0.04%
2023/07/04	6	62.42	28	62.18	62.40	-22	5,278	-0.42%
2023/07/03	28.5	62.19	72	61.86	62.30	-43.5	5,211	-0.84%
2023/06/30	11.8	60.71	13.5	61.06	61.30	-1.7	5,107	-0.03%
2023/06/29	27	60.08	5	60.22	60.10	22	5,085	0.43%
2023/06/28	11	60.60	6	60.40	60.00	5	5,085	0.10%
2023/06/27	76	61.41	111	61.19	60.60	-35	5,088	-0.69%	大賣/
2023/06/26	137.6	64.57	83	63.66	63.90	54.6	4,952	1.10%	大買/
2023/06/21	196.3	64.39	226.4	65.11	65.00	-30.1	4,791	-0.63%	大買/大賣/
2023/06/20	170	61.83	42.6	61.63	61.20	127.4	4,288	2.97%	大買/鉅額交易
2023/06/19	9	59.72	15	59.71	59.80	-6	4,168	-0.14%
2023/06/16	9	60.29	38	60.37	60.10	-29	4,175	-0.69%
2023/06/15	12	61.18	1	61.10	61.10	11	4,216	0.26%
2023/06/14	7.2	61.12	4	61.15	60.80	3.2	4,207	0.08%
2023/06/13	88	62.37	4.3	62.15	61.30	83.7	4,248	1.97%
2023/06/12	56.2	61.47	18	61.09	61.80	38.2	4,180	0.91%
2023/06/09	22.1	62.69	25.3	62.60	63.30	-3.1	4,033	-0.08%
2023/06/08	6.4	60.31	6.2	60.55	60.80	0.1	3,779	0.00%
2023/06/07	26.2	60.15	37	61.17	61.60	-10.8	3,720	-0.29%
2023/06/06	33	61.21	133	61.12	60.00	-100	3,521	-2.84%	大賣/
2023/06/05	7	58.79	15	58.67	58.90	-8	3,214	-0.25%
2023/06/02	12	58.09	18	57.96	57.80	-6	3,151	-0.19%
2023/06/01	2	57.00	1	57.20	57.20	1	3,163	0.03%
2023/05/31	27	57.94	12.3	58.03	57.50	14.8	3,194	0.46%
2023/05/30	1.2	56.91	1	57.20	56.70	0.2	3,152	0.01%
2023/05/29	3.2	56.79	10	57.00	56.80	-6.8	3,218	-0.21%
2023/05/26	5	57.90	3	57.55	56.50	2	3,274	0.06%
2023/05/25	8	57.06	13	57.05	57.30	-5	3,341	-0.15%
2023/05/24	46	56.01	5	56.70	56.80	41	3,360	1.22%
2023/05/23	2.1	57.00	2	56.90	56.80	0.1	3,466	0.00%
2023/05/22	2	56.95	4	57.55	57.00	-2	3,606	-0.06%
2023/05/19	4	55.73	10	55.10	55.10	-6	3,623	-0.17%
2023/05/18	33	54.86	4	55.05	55.20	29	3,750	0.77%
2023/05/17	4	53.95	1	54.20	53.70	3	3,810	0.08%
2023/05/16	33	53.97	11	54.20	53.20	22	3,850	0.57%
2023/05/15	0	0.00	200	53.34	53.80	-200	3,890	-5.14%	大賣/鉅額交易
2023/05/12	0	0.00	1	54.30	54.10	-1	4,039	-0.02%
2023/05/11	5.2	53.54	0	0.00	53.50	5.2	4,113	0.13%
2023/05/09	12	55.45	1	54.70	54.80	11	4,288	0.26%
2023/05/08	6	55.55	13	55.73	55.60	-7	4,446	-0.16%
2023/05/05	0	55.30	13	55.21	55.50	-13	4,475	-0.29%
2023/05/04	9.1	53.79	0	0.00	53.80	9.1	4,604	0.20%
2023/05/03	4	54.13	1	54.00	54.00	3	4,957	0.06%
2023/05/02	1	55.20	0	55.00	55.20	1	5,159	0.02%
2023/04/28	11	54.95	12	54.83	54.80	-1	5,471	-0.02%
2023/04/27	4	53.53	13	54.25	53.50	-9	5,628	-0.16%
2023/04/26	13.3	53.08	0	0.00	53.40	13.3	5,806	0.23%
2023/04/25	5	54.48	1	53.70	53.70	4	5,941	0.07%
2023/04/24	1	55.50	3	55.90	55.70	-2	6,023	-0.03%
2023/04/21	3	56.66	217	55.66	55.20	-214	6,131	-3.49%	大賣/鉅額交易
2023/04/20	11.3	57.05	4	57.33	56.60	7.3	6,356	0.11%
2023/04/19	6.3	59.15	7	58.87	58.80	-0.7	6,644	-0.01%
2023/04/18	1	60.02	1	60.80	60.00	0	6,886	0.00%
2023/04/17	6	61.22	0	0.00	60.90	6	7,183	0.08%
2023/04/14	2	60.95	7	61.23	60.90	-5	7,381	-0.07%
2023/04/13	6	60.53	5	60.88	60.40	1	7,369	0.01%
2023/04/12	0	0.00	4	60.40	60.90	-4	7,350	-0.05%
2023/04/11	9	60.92	3	60.70	60.60	6	7,331	0.08%
2023/04/10	22.1	61.01	2	61.15	61.40	20.1	7,302	0.27%
2023/04/07	1	60.60	11	60.47	60.70	-10	7,279	-0.14%
2023/04/06	2	59.71	2	60.10	60.00	0	7,270	0.00%
2023/03/31	11	60.28	3	60.23	60.10	8	7,273	0.11%
2023/03/30	0	0.00	1	60.00	59.80	-1	7,275	-0.01%
2023/03/29	1.2	59.85	3	60.07	59.70	-1.8	7,286	-0.02%
2023/03/28	20.3	59.03	1.5	60.40	58.90	18.8	7,294	0.26%
2023/03/27	5	60.52	1	61.20	60.80	4	7,256	0.06%
2023/03/24	13	60.36	3	60.83	61.10	10	7,282	0.14%
2023/03/23	19	60.24	2	60.90	59.90	17	7,258	0.23%
2023/03/22	7.5	61.47	38.2	61.45	62.00	-30.7	7,190	-0.43%
2023/03/21	8	59.06	19	59.11	60.10	-11	7,257	-0.15%
2023/03/20	17	58.51	0	0.00	58.60	17	7,338	0.23%
2023/03/17	15	59.05	23	58.95	59.20	-8	7,294	-0.11%
2023/03/16	12.3	58.80	13	58.28	58.50	-0.7	7,311	-0.01%
2023/03/15	0.2	60.35	2	60.80	60.00	-1.8	7,329	-0.02%
2023/03/14	7.1	61.03	1	60.60	60.60	6.1	7,398	0.08%
2023/03/13	2	61.10	1	61.70	61.90	1	7,527	0.01%
2023/03/10	6	62.50	31	62.34	62.10	-25	7,674	-0.33%
2023/03/09	2	64.50	4	64.50	63.90	-2	8,054	-0.02%
2023/03/08	4	64.15	5	64.24	63.90	-1	8,235	-0.01%
2023/03/07	4.1	64.22	3	64.00	63.90	1.1	8,237	0.01%
2023/03/06	12	64.15	4.5	64.22	64.20	7.5	8,246	0.09%
2023/03/03	5	63.52	1	64.00	63.50	4	8,274	0.05%
2023/03/02	15	63.21	2	63.00	63.20	13	8,317	0.16%
2023/03/01	2.2	63.19	14	62.79	62.90	-11.8	8,563	-0.14%
2023/02/24	11	62.73	0.3	63.10	62.80	10.7	8,563	0.12%
2023/02/23	8	63.03	1.4	63.17	62.80	6.6	8,536	0.08%
2023/02/22	8	63.92	1.6	63.75	63.80	6.5	8,545	0.08%
2023/02/21	19.1	64.20	23	64.37	64.80	-3.9	8,565	-0.05%
2023/02/20	35	64.35	26	64.11	64.60	9	8,532	0.11%
2023/02/17	23.1	66.14	6	66.17	66.00	17.1	8,545	0.20%
2023/02/16	318	66.83	15.4	67.19	67.50	302.6	8,760	3.45%	大買/鉅額交易
2023/02/15	38.2	64.92	113	64.61	64.70	-74.8	8,733	-0.86%	大賣/
2023/02/14	1.4	64.13	13	64.38	64.50	-11.6	8,745	-0.13%
2023/02/13	5	64.04	10	64.34	63.80	-5	8,822	-0.06%
2023/02/10	8.1	65.69	15.9	65.26	64.20	-7.8	9,008	-0.09%
2023/02/09	9	67.72	21	66.58	67.20	-12	9,288	-0.13%
2023/02/08	30.3	68.42	39.1	68.17	67.90	-8.8	9,373	-0.09%
2023/02/07	10	67.42	14.3	67.78	68.00	-4.3	9,417	-0.05%
2023/02/06	52	66.78	43	66.46	67.00	9	9,664	0.09%
2023/02/03	24.3	67.09	19	66.18	66.20	5.3	10,133	0.05%
2023/02/02	15.4	67.16	14.2	67.09	67.00	1.3	10,287	0.01%
2023/02/01	43	67.41	67.3	67.55	67.40	-24.3	10,251	-0.24%
2023/01/31	31	65.74	35	65.38	65.70	-4	9,979	-0.04%
2023/01/30	26.2	63.21	41.3	64.34	65.00	-15.1	9,923	-0.15%
2023/01/17	18	59.53	34.1	60.04	59.90	-16.1	9,663	-0.17%
2023/01/16	36	59.37	40	59.25	58.90	-4	9,501	-0.04%
2023/01/13	19	59.22	64	58.96	58.10	-45	9,297	-0.48%
2023/01/12	14	58.87	38	58.86	58.60	-24	9,133	-0.26%
2023/01/11	18	58.41	15.3	58.47	58.40	2.7	9,020	0.03%
2023/01/10	24	59.20	26.9	59.16	58.40	-2.9	8,905	-0.03%
2023/01/09	75.2	58.56	63.2	58.69	58.70	12	8,654	0.14%
2023/01/06	24	56.62	41	57.07	57.30	-17	8,280	-0.20%
2023/01/05	40	56.36	29	56.53	55.40	11	8,005	0.14%
2023/01/04	17	55.17	57.2	54.94	57.00	-40.2	7,697	-0.52%
2023/01/03	2	50.40	0	0.00	51.90	2	7,479	0.03%
2022/12/30	5	50.66	1	51.00	50.00	4	7,458	0.05%
2022/12/29	4	49.75	4	50.05	50.10	0	7,453	0.00%
2022/12/28	4	50.53	6	50.75	50.20	-2	7,454	-0.03%
2022/12/27	1	51.41	9	51.62	51.00	-8	7,450	-0.11%
2022/12/23	1	51.30	3	51.00	51.30	-2	7,458	-0.03%
2022/12/22	3	51.00	4	51.35	51.60	-1	7,454	-0.01%
2022/12/21	6	51.43	6	50.72	50.70	0	7,446	0.00%
2022/12/20	1	52.50	3	51.30	51.20	-2	7,412	-0.03%
2022/12/19	3.1	53.53	1	53.30	53.00	2.1	7,378	0.03%
2022/12/16	3	53.87	20	54.18	54.40	-17	7,359	-0.23%
2022/12/15	2	55.25	0	0.00	55.30	2	7,315	0.03%
2022/12/14	4	54.55	8	54.90	55.10	-4	7,306	-0.05%
2022/12/13	39.2	55.67	29	54.73	53.80	10.2	7,264	0.14%
2022/12/12	28.1	55.49	29.2	55.44	55.50	-1.1	7,108	-0.02%
2022/12/09	17.2	54.01	13	53.52	53.50	4.2	6,984	0.06%
2022/12/08	17	53.94	19	54.22	54.40	-2	6,943	-0.03%
2022/12/07	10	53.64	6	53.50	53.30	4	6,879	0.06%
2022/12/06	23	55.09	14	55.07	54.70	9	6,762	0.13%
2022/12/05	35	56.67	19	56.72	56.30	16	6,642	0.24%
2022/12/02	45	58.76	10	58.36	58.40	35	6,480	0.54%
2022/12/01	82.3	57.42	92.2	57.30	59.00	-9.9	6,298	-0.16%
2022/11/30	45	54.26	81.5	54.53	54.50	-36.5	5,868	-0.62%
2022/11/29	0.2	51.20	0	0.00	51.60	0.2	5,662	0.00%
2022/11/28	1	51.30	4	51.70	51.80	-3	5,630	-0.05%
2022/11/25	7	51.51	18.1	51.38	51.10	-11.1	5,600	-0.20%
2022/11/24	0	0.00	7	52.37	52.90	-7	5,523	-0.13%
2022/11/23	59.1	52.73	42	52.91	52.90	17.1	5,432	0.32%
2022/11/22	28	51.43	3	51.47	50.90	25	5,156	0.49%
2022/11/21	11	50.91	4	50.53	50.80	7	5,109	0.14%
2022/11/18	19	52.30	20	52.51	51.60	-1	5,061	-0.02%
2022/11/17	16	52.09	13	52.16	51.80	3	4,910	0.06%
2022/11/16	15	51.85	18	51.93	52.00	-3	4,802	-0.06%
2022/11/15	33	52.34	30	52.08	52.30	3	4,707	0.06%
2022/11/14	22	50.84	35.1	51.10	51.60	-13.1	4,510	-0.29%
2022/11/11	14	50.01	11	48.59	48.55	3	4,177	0.07%
2022/11/10	10	48.53	15	48.87	48.50	-5	4,045	-0.12%
2022/11/09	42	49.50	21	49.38	49.60	21	3,940	0.53%
2022/11/08	9	50.21	10	49.99	49.30	-1	3,814	-0.03%
2022/11/07	37	49.72	40.1	50.32	50.50	-3.1	3,587	-0.09%
2022/11/04	33	47.35	28	47.61	47.60	5	3,173	0.16%
2022/11/03	14	46.89	24	47.21	47.65	-10	3,014	-0.33%
2022/11/02	67	46.80	82	47.07	47.10	-15	2,855	-0.52%
2022/11/01	92	45.05	78.1	46.05	46.50	14	2,519	0.55%
2022/10/31	128	42.62	75	41.79	43.60	53	1,885	2.81%	大買/
2022/10/28	21	39.95	11	39.95	39.65	10	1,655	0.60%
2022/10/27	8	39.27	7.1	39.07	39.80	0.9	1,532	0.06%
2022/10/26	29	39.03	22	37.94	37.50	7	1,470	0.48%
2022/10/25	3	38.27	6	38.23	38.00	-3	1,311	-0.23%
2022/10/24	11	38.70	0	0.00	36.90	11	1,270	0.87%
2022/10/21	0	37.40	0	0.00	37.20	0	1,293	0.00%
2022/10/19	0	0.00	2	38.05	38.00	-2	1,359	-0.15%
2022/10/18	1	37.20	0	0.00	37.20	1	1,411	0.07%
2022/10/14	0	36.10	3	36.20	36.15	-3	1,732	-0.17%
2022/10/13	5.1	35.05	2	35.43	34.90	3.1	1,756	0.18%
2022/10/12	1	36.60	9	36.83	36.95	-8	1,769	-0.45%
2022/10/06	1	38.40	0	0.00	38.80	1	1,939	0.05%
2022/10/04	7	38.26	1	38.15	38.50	6	2,030	0.30%
2022/10/03	3	38.05	3	37.80	37.80	0	2,073	0.00%
2022/09/30	2	35.85	0	0.00	37.85	2	2,101	0.10%
2022/09/29	1	36.10	0.2	36.19	36.65	0.8	2,108	0.04%
2022/09/28	2	35.63	0	0.00	35.35	2	2,122	0.09%
2022/09/27	2	36.33	7	36.71	37.25	-5	2,143	-0.23%
2022/09/26	8	37.39	5.5	36.97	36.65	2.5	2,167	0.12%
2022/09/23	1	39.50	0	0.00	39.35	1	2,180	0.05%
2022/09/22	2	38.43	1	39.60	39.65	1	2,220	0.05%
2022/09/21	4	39.53	2	39.05	39.05	2	2,253	0.09%
2022/09/19	1	40.35	6	40.57	40.35	-5	2,274	-0.22%
2022/09/14	3	41.48	4	41.66	41.80	-1	2,381	-0.04%
2022/09/13	0	0.00	19	41.75	41.70	-19	2,416	-0.79%
2022/09/12	1	41.30	3.3	41.24	41.20	-2.3	2,461	-0.09%
2022/09/08	1	41.55	1	41.50	41.65	0	2,500	0.00%
2022/09/07	2	40.23	1	40.30	40.55	1	2,505	0.04%
2022/09/05	0	40.85	0	40.90	40.70	0	2,499	0.00%
2022/09/02	1	42.40	0	0.00	42.35	1	2,485	0.04%
2022/09/01	1	42.45	1	42.35	42.25	0	2,489	0.00%
2022/08/31	0	0.00	2	43.03	43.00	-2	2,478	-0.08%
2022/08/30	2	42.30	0	0.00	42.25	2	2,472	0.08%
2022/08/29	0	42.35	5	42.20	42.15	-5	2,473	-0.20%
2022/08/26	6	43.60	8.1	43.37	43.60	-2.1	2,463	-0.08%
2022/08/24	1	43.00	0	0.00	42.80	1	2,441	0.04%
2022/08/23	2	43.00	1	43.05	43.20	1	2,454	0.04%
2022/08/22	1	43.45	0	0.00	43.35	1	2,499	0.04%
2022/08/19	25	44.27	8	43.79	43.75	17	2,505	0.68%
2022/08/18	1	43.30	0	0.00	43.95	1	2,511	0.04%
2022/08/16	4	43.51	4	43.53	43.45	0	2,521	0.00%
2022/08/15	9	43.54	10.1	43.40	43.40	-1.1	2,519	-0.04%
2022/08/12	8.3	42.75	4	43.13	43.05	4.3	2,522	0.17%
2022/08/11	4	41.75	2	41.90	41.95	2	2,507	0.08%
2022/08/10	1	41.80	1	41.95	41.90	0	2,505	0.00%
2022/08/09	2	41.23	2	41.33	41.50	0	2,516	0.00%
2022/08/08	3	41.20	4	41.40	41.30	-1	2,521	-0.04%
2022/08/05	29	40.80	28	40.88	40.80	1	2,520	0.04%
2022/08/04	2	40.18	2	40.28	40.40	0	2,527	0.00%
2022/08/03	1	41.00	2	40.70	40.45	-1	2,530	-0.04%
2022/08/02	3	41.13	6	41.13	40.80	-3	2,548	-0.12%
2022/08/01	0	42.44	2	42.25	42.15	-2	2,531	-0.08%
2022/07/29	3.1	42.64	20	42.42	42.35	-16.9	2,530	-0.67%
2022/07/28	5.1	43.04	22	42.88	42.60	-16.9	2,524	-0.67%
2022/07/27	5	43.00	0	0.00	43.70	5	2,494	0.20%
2022/07/26	7	43.44	0	0.00	43.15	7	2,513	0.28%
2022/07/25	4	44.86	2	45.15	44.80	2	2,499	0.08%
2022/07/22	49	47.19	11	46.12	46.65	38	2,492	1.53%
2022/07/21	10	45.52	11	45.50	46.65	-1	2,306	-0.04%
2022/07/20	3	42.58	7	42.56	42.45	-4	2,231	-0.18%
2022/07/19	2	42.34	2	42.55	41.90	0	2,255	0.00%
2022/07/18	10	42.40	1	42.40	42.35	9	2,270	0.40%
2022/07/15	7	45.71	13	45.82	46.25	-6	2,216	-0.27%
2022/07/14	1	45.10	8	45.13	45.10	-7	2,175	-0.32%
2022/07/13	1	43.25	4	44.24	44.25	-3	2,143	-0.14%
2022/07/12	2	42.08	6	42.35	41.95	-4	2,114	-0.19%
2022/07/11	8	44.47	202	44.13	44.20	-194	2,063	-9.40%	大賣/鉅額交易
2022/07/08	1	46.10	4	45.79	46.00	-3	2,033	-0.15%
2022/07/07	0	0.00	2.2	44.65	45.10	-2.2	2,001	-0.11%
2022/07/06	18	44.87	1	44.50	44.00	17	1,992	0.85%
2022/07/05	5.2	44.86	5	45.49	45.45	0.2	1,998	0.01%
2022/07/04	2	44.30	2	44.50	43.85	0	1,962	0.00%
2022/06/30	5	45.75	0	0.00	45.25	5	1,909	0.26%
2022/06/29	15	47.18	5	47.52	47.05	10	1,868	0.54%
2022/06/28	3	48.48	0	0.00	48.50	3	1,840	0.16%
2022/06/27	0	0.00	1	49.65	49.90	-1	1,819	-0.05%
2022/06/23	33	47.49	33.5	48.27	47.40	-0.5	1,794	-0.03%
2022/06/22	9.1	48.94	8	48.46	47.85	1.1	1,777	0.06%
2022/06/21	40.1	48.96	140	49.00	50.00	-99.9	1,735	-5.75%	大賣/
2022/06/20	26	49.87	27	49.87	48.35	-1	1,712	-0.06%
2022/06/17	16.5	51.85	4	51.95	51.30	12.5	1,700	0.73%
2022/06/15	2	56.10	0	0.00	55.10	2	1,664	0.12%
2022/06/14	1	55.00	2	55.45	55.90	-1	1,681	-0.06%
2022/06/13	2	56.45	4	56.80	56.30	-2	1,694	-0.12%
2022/06/10	4	57.00	0	0.00	57.80	4	1,724	0.23%
2022/06/06	5	57.60	5	57.66	57.50	0	1,766	0.00%
2022/06/02	1	58.10	2	58.00	57.90	-1	1,802	-0.06%
2022/06/01	2	58.20	1	58.50	58.30	1	1,836	0.05%
2022/05/30	7.3	57.71	8	57.55	58.00	-0.7	1,871	-0.04%
2022/05/27	2	54.90	0	0.00	55.40	2	1,845	0.11%
2022/05/26	1	55.20	1	54.10	54.10	0	1,874	0.00%
2022/05/25	1.2	55.00	0	0.00	55.00	1.2	1,982	0.06%
2022/05/24	1	55.01	0	0.00	55.00	1	2,197	0.05%
2022/05/23	1	56.10	0	0.00	56.10	1	2,307	0.04%
2022/05/20	11	55.92	10	55.90	55.80	1	2,317	0.04%
2022/05/19	0	0.00	2	56.30	56.30	-2	2,311	-0.09%
2022/05/18	4	57.58	2	56.80	56.80	2	2,307	0.09%
2022/05/17	0	0.00	7	56.37	56.70	-7	2,285	-0.31%
2022/05/16	18	55.53	2	55.40	54.60	16	2,269	0.70%
2022/05/13	25	55.68	24	56.16	55.80	1	2,260	0.04%
2022/05/12	0	0.00	1	56.20	55.50	-1	2,249	-0.04%
2022/05/11	19	56.77	19	56.48	56.90	0	2,235	0.00%
2022/05/10	21	57.06	21	56.20	57.90	0	2,266	0.00%
2022/05/09	15	58.04	8	58.03	57.50	7	2,252	0.31%
2022/05/06	20	60.00	0	0.00	60.40	20	2,244	0.89%
2022/05/05	23	60.76	2.1	61.10	60.60	21	2,255	0.93%
2022/05/04	0	0.00	22.1	59.23	59.80	-22.1	2,296	-0.96%
2022/05/03	5	58.32	2	58.95	58.60	3	2,298	0.13%
2022/04/29	3	58.47	0	0.00	58.10	3	2,305	0.13%
2022/04/28	8	58.09	4	57.85	58.00	4	2,300	0.17%
2022/04/27	2.4	58.20	2	57.95	59.50	0.4	2,277	0.02%
2022/04/26	3.1	60.36	0	0.00	59.50	3.1	2,261	0.14%
2022/04/25	25.1	60.87	9	60.98	60.50	16.1	2,256	0.71%
2022/04/22	7.1	64.43	1	64.30	64.40	6.1	2,228	0.27%
2022/04/21	7	66.36	0	66.90	66.40	7	2,218	0.32%
2022/04/20	0	65.90	10	66.50	66.70	-10	2,240	-0.45%
2022/04/19	2	66.35	30	66.07	65.80	-28	2,257	-1.24%
2022/04/18	3	66.00	9	67.03	66.00	-6	2,273	-0.26%
2022/04/15	2	67.65	2	68.00	67.60	0	2,295	0.00%
2022/04/14	3.5	68.20	20.2	68.00	68.00	-16.7	2,354	-0.71%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/12	6.1	68.03	1	68.10	68.00	5.1	2,429	0.21%
2022/04/11	6.3	68.91	2	69.40	68.60	4.3	2,456	0.18%
2022/04/08	2	70.65	0	0.00	70.60	2	2,467	0.08%
2022/04/07	1	70.50	1	70.50	70.40	0	2,504	0.00%
2022/04/06	1	71.00	0	0.00	71.50	1	2,533	0.04%
2022/04/01	9	71.40	1	71.10	71.40	8	2,653	0.30%
2022/03/31	1	71.80	1	72.20	71.80	0	2,696	0.00%
2022/03/30	1	72.80	2	73.00	72.60	-1	2,776	-0.04%
2022/03/29	5	72.40	0	0.00	72.30	5	2,965	0.17%
2022/03/28	2	71.75	14	72.50	72.60	-12	3,084	-0.39%
2022/03/25	0	0.00	5	73.50	73.00	-5	3,130	-0.16%
2022/03/24	0	72.10	4	72.10	72.50	-4	3,173	-0.13%
2022/03/23	5	72.58	1	72.90	72.60	4	3,210	0.12%
2022/03/22	0	72.40	16	72.49	72.70	-16	3,236	-0.49%
2022/03/21	12	71.38	1	71.50	71.40	11	3,239	0.34%
2022/03/18	2	70.35	8	70.68	71.40	-6	3,312	-0.18%
2022/03/17	3	70.30	3	70.53	70.90	0	3,316	0.00%
2022/03/16	13.1	69.18	2	68.85	68.80	11.1	3,351	0.33%
2022/03/15	16	68.98	3.4	69.38	68.80	12.6	3,369	0.37%
2022/03/14	1	71.00	1	70.50	70.60	0	3,381	0.00%
2022/03/11	2.2	70.63	1	70.90	70.80	1.2	3,477	0.04%
2022/03/10	9.1	71.37	0	0.00	71.30	9.1	3,491	0.26%
2022/03/09	9	70.91	2	70.60	70.90	7	3,527	0.20%
2022/03/08	6.2	70.42	2.2	70.86	70.10	4	3,573	0.11%
2022/03/07	2.1	71.28	4	71.23	70.90	-1.9	3,618	-0.05%
2022/03/04	2.5	74.14	3	74.27	73.30	-0.6	3,643	-0.02%
2022/03/03	3.1	75.12	6	75.20	74.50	-2.9	3,723	-0.08%
2022/03/02	4	74.98	15	74.93	75.20	-11	3,791	-0.29%
2022/03/01	11	74.95	7	74.93	75.40	4	3,833	0.10%
2022/02/25	20	75.34	18.2	75.38	75.00	1.8	3,886	0.05%
2022/02/24	33	75.14	31.1	75.02	74.20	1.9	4,011	0.05%
2022/02/23	10	73.33	25.1	73.38	74.20	-15.1	4,011	-0.38%
2022/02/22	3.1	70.14	1	69.90	70.00	2.1	3,988	0.05%
2022/02/21	0	0.00	3	71.67	71.50	-3	4,158	-0.07%
2022/02/18	22	70.75	1	70.50	70.80	21	4,337	0.48%
2022/02/17	3	70.87	1	71.10	70.90	2	5,207	0.04%
2022/02/16	7	71.20	0.7	71.40	70.80	6.3	5,801	0.11%
2022/02/15	2	71.10	3.3	70.99	70.10	-1.3	5,861	-0.02%
2022/02/14	14	70.69	5	70.62	70.70	9	5,953	0.15%
2022/02/11	5	72.02	5	72.22	72.00	0	6,038	0.00%
2022/02/10	13	73.45	7	72.99	73.00	6	6,225	0.10%
2022/02/09	5	71.80	3	72.13	72.20	2	6,242	0.03%
2022/02/08	9	70.68	4	70.75	71.50	5	6,346	0.08%
2022/02/07	2	68.70	2	69.60	69.70	0	6,412	0.00%
2022/01/26	9.2	67.84	4	67.85	67.50	5.2	6,444	0.08%
2022/01/25	10	69.64	1	69.00	69.00	9	6,552	0.14%
2022/01/24	6	69.28	3	69.50	69.80	3	6,667	0.04%
2022/01/21	3	71.00	4	71.38	71.50	-1	6,749	-0.01%
2022/01/20	12	71.66	9	71.86	71.90	3	6,844	0.04%
2022/01/19	2	72.80	0	0.00	72.20	2	6,881	0.03%
2022/01/18	0	0.00	3	74.27	73.40	-3	6,994	-0.04%
2022/01/17	5	73.80	0	0.00	73.80	5	7,053	0.07%
2022/01/14	6	72.07	1	71.80	73.10	5	7,114	0.07%
2022/01/13	15	73.47	5	73.60	73.70	10	7,171	0.14%
2022/01/12	3.1	71.91	5.1	71.93	72.20	-2.1	7,299	-0.03%
2022/01/11	6	73.02	8	73.09	72.70	-2	7,345	-0.03%
2022/01/10	5	73.56	5	73.64	73.90	0	7,484	0.00%
2022/01/07	4	73.78	1	73.80	73.50	3	7,675	0.04%
2022/01/06	16	75.21	8	75.50	75.30	8	7,663	0.10%
2022/01/05	34.1	76.82	16.6	77.05	76.10	17.6	7,694	0.23%
2022/01/04	8	77.71	5	77.66	77.30	3	7,696	0.04%
2022/01/03	5.1	77.59	5	77.24	77.30	0.1	7,732	0.00%
2021/12/30	3.6	77.76	7.1	77.43	77.10	-3.5	7,817	-0.04%
2021/12/29	9	78.00	21	77.59	78.10	-12	7,940	-0.15%
2021/12/28	33	78.54	26	78.74	77.60	7	8,059	0.09%
2021/12/27	10	77.85	13	78.02	77.60	-3	8,168	-0.04%
2021/12/24	22.1	78.20	32.1	78.22	78.40	-10	8,290	-0.12%
2021/12/23	50.2	78.41	30.3	78.41	78.40	19.8	8,387	0.24%
2021/12/22	22.1	76.74	44	76.49	77.10	-21.9	8,527	-0.26%
2021/12/21	16	73.59	22	73.99	75.00	-6	9,313	-0.06%
2021/12/20	18	73.54	18	73.36	73.10	0	9,674	0.00%
2021/12/17	6.5	74.91	3	74.93	74.90	3.5	9,822	0.04%
2021/12/16	22	75.69	5.1	75.76	75.90	17	9,836	0.17%
2021/12/15	8.3	75.15	1	75.50	74.80	7.3	9,853	0.07%
2021/12/14	14.4	75.64	7	76.13	75.20	7.4	9,905	0.07%
2021/12/13	1.1	74.50	9	74.61	75.10	-7.9	9,860	-0.08%
2021/12/10	9	74.21	171	74.03	74.40	-162	10,038	-1.61%	大賣/鉅額交易
2021/12/09	23.4	75.70	6.1	75.70	75.20	17.3	10,000	0.17%
2021/12/08	6.3	76.70	1	76.80	76.20	5.3	10,010	0.05%
2021/12/07	19	77.48	11	77.15	76.60	8	10,001	0.08%
2021/12/06	7	76.03	3	75.93	76.00	4	10,060	0.04%
2021/12/03	14	76.39	7	76.57	76.60	7	10,082	0.07%
2021/12/02	11	75.59	17	75.75	75.50	-6	10,112	-0.06%
2021/12/01	19.8	75.39	6	75.42	75.30	13.8	10,105	0.14%
2021/11/30	305.1	77.12	7	77.37	76.90	298.1	10,062	2.96%	大買/鉅額交易
2021/11/29	19	75.79	12.1	75.81	76.30	7	10,057	0.07%
2021/11/26	27.6	77.57	26	77.11	75.90	1.6	9,995	0.02%
2021/11/25	16	79.28	7	79.29	78.70	9	9,949	0.09%
2021/11/24	20.2	79.04	30	79.51	79.70	-9.8	9,979	-0.10%
2021/11/23	42.1	79.35	42.1	79.63	78.80	0.1	10,081	0.00%
2021/11/22	29.1	81.52	35	81.56	83.00	-5.9	9,931	-0.06%
2021/11/19	13.1	78.63	23.8	78.99	79.10	-10.7	9,795	-0.11%
2021/11/18	60.1	78.28	38.1	78.50	78.10	22	9,812	0.22%
2021/11/17	88.1	80.01	68.2	80.44	79.80	20	9,727	0.21%
2021/11/16	317.8	84.28	299.8	82.95	80.50	17.9	9,651	0.19%	大買/大賣/
2021/11/15	156.7	80.75	261.4	81.98	83.90	-104.7	8,911	-1.18%	大買/大賣/鉅額交易
2021/11/12	26	76.13	14	76.31	76.30	12	8,640	0.14%
2021/11/11	47	75.54	19	76.46	75.40	28	8,744	0.32%
2021/11/10	38	76.25	31	76.04	76.10	7	8,994	0.08%
2021/11/09	26	76.44	109.1	76.60	77.00	-83.1	9,006	-0.92%	大賣/
2021/11/08	9	74.40	3	75.03	74.00	6	8,860	0.07%
2021/11/05	47.1	74.47	272	74.25	74.50	-224.9	8,942	-2.51%	大賣/鉅額交易
2021/11/04	7	75.71	20.1	76.23	75.20	-13.1	8,981	-0.15%
2021/11/03	2	74.10	8	74.74	74.80	-6	9,139	-0.07%
2021/11/02	37.7	75.35	11.3	74.94	73.80	26.4	9,260	0.29%
2021/11/01	12	76.32	18.1	76.30	76.90	-6.1	9,253	-0.07%
2021/10/29	5	74.22	25	74.50	74.70	-20	9,759	-0.20%
2021/10/28	13.1	73.63	88	72.72	72.60	-74.9	10,246	-0.73%
2021/10/27	11.4	74.99	12	74.90	75.40	-0.6	10,312	-0.01%
2021/10/26	84	76.32	69.2	75.60	74.70	14.9	10,317	0.14%
2021/10/25	39	74.79	14	75.49	75.70	25	10,226	0.24%
2021/10/22	6	73.98	9	73.58	74.20	-3	10,271	-0.03%
2021/10/21	5.2	74.02	78	74.17	73.10	-72.9	10,293	-0.71%
2021/10/20	93.3	74.99	51	75.07	74.70	42.3	10,274	0.41%
2021/10/19	23	74.03	6.2	74.14	74.20	16.9	10,319	0.16%
2021/10/18	27.1	73.50	23	73.45	74.00	4.1	10,566	0.04%
2021/10/15	88	72.63	36.4	72.69	73.40	51.6	10,569	0.49%
2021/10/14	10	67.13	25.2	67.08	68.20	-15.2	10,520	-0.14%
2021/10/13	35	66.74	21	67.93	66.50	14	10,558	0.13%
2021/10/12	19	69.37	3	69.53	69.10	16	10,571	0.15%
2021/10/08	3	71.07	13	70.85	71.00	-10	10,617	-0.09%
2021/10/07	14	70.04	11.2	70.17	70.20	2.8	10,683	0.03%
2021/10/06	14.1	69.21	12	69.02	67.90	2.1	11,044	0.02%
2021/10/05	10	65.44	22	64.61	67.60	-12	11,074	-0.11%
2021/10/04	60.4	67.38	158.7	67.72	66.00	-98.3	11,062	-0.89%	大賣/
2021/10/01	33	72.67	117	73.42	71.10	-84	10,969	-0.77%	大賣/
2021/09/30	39	74.89	361	75.19	75.40	-322	10,879	-2.96%	大賣/鉅額交易
2021/09/29	72.1	76.90	740	75.11	73.90	-667.9	10,816	-6.18%	大賣/鉅額交易
2021/09/28	592.4	82.02	153.1	82.34	80.20	439.2	10,680	4.11%	大買/大賣/鉅額交易
2021/09/27	66.7	78.01	89.7	78.65	79.90	-22.9	9,841	-0.23%
2021/09/24	37.9	74.16	64.6	75.60	75.70	-26.7	9,525	-0.28%
2021/09/23	16	72.63	10.1	72.75	73.00	5.9	9,417	0.06%
2021/09/22	4	71.67	1.3	71.96	71.50	2.7	9,438	0.03%
2021/09/17	13.3	72.87	27	73.55	73.50	-13.7	9,470	-0.14%
2021/09/16	7.1	71.93	13	72.29	72.60	-5.9	9,454	-0.06%
2021/09/15	17.3	72.62	49.5	72.77	71.50	-32.2	9,509	-0.34%
2021/09/14	0	0.00	26	72.01	71.50	-26	9,469	-0.27%
2021/09/13	0	72.80	5.1	73.13	71.70	-5	9,632	-0.05%
2021/09/10	18	72.21	11	72.48	72.70	7	9,877	0.07%
2021/09/09	39	72.06	40	71.68	72.20	-1	10,071	-0.01%
2021/09/08	2	69.75	8	70.15	69.60	-6	10,401	-0.06%
2021/09/07	41	69.73	67	69.88	70.30	-26	11,177	-0.23%
2021/09/06	19	72.41	19.2	71.60	71.30	-0.2	11,699	0.00%
2021/09/03	20	72.48	20	72.37	72.10	0	11,964	0.00%
2021/09/02	42	72.94	22	72.55	71.90	20	12,347	0.16%
2021/09/01	20.1	73.25	21	73.23	73.70	-0.9	12,590	-0.01%
2021/08/31	16.4	72.91	30	72.67	72.80	-13.6	12,590	-0.11%
2021/08/30	21	74.01	30	74.12	73.40	-9	12,648	-0.07%
2021/08/27	96.6	73.85	55.1	73.50	73.70	41.6	12,604	0.33%
2021/08/26	28	70.93	15	71.77	71.70	13	12,512	0.10%
2021/08/25	13	69.69	5.5	69.84	70.50	7.5	12,632	0.06%
2021/08/24	14.2	71.34	18.1	70.90	70.00	-3.8	12,652	-0.03%
2021/08/23	20.5	71.14	5.5	71.05	71.50	15	12,669	0.12%
2021/08/20	28.2	68.88	26.1	69.48	68.20	2.2	12,712	0.02%
2021/08/19	37.5	70.81	25	70.46	69.30	12.5	12,867	0.10%
2021/08/18	64	71.15	42.1	72.10	73.90	21.9	12,851	0.17%
2021/08/17	44	75.19	25	75.31	73.80	19	12,837	0.15%
2021/08/16	88.1	77.11	164	75.56	74.90	-75.9	12,983	-0.58%	大賣/
2021/08/13	51.2	82.47	38	82.06	82.90	13.2	12,988	0.10%
2021/08/12	15	83.82	17	83.99	84.30	-2	13,191	-0.02%
2021/08/11	33	84.77	46	84.86	84.50	-13	13,585	-0.10%
2021/08/10	31.3	85.05	50.1	84.96	85.40	-18.8	13,665	-0.14%
2021/08/09	85	86.20	39.4	86.78	84.10	45.6	13,730	0.33%
2021/08/06	29.1	88.29	53	88.17	88.00	-23.9	13,816	-0.17%
2021/08/05	75.1	88.39	73	88.05	87.30	2.1	13,821	0.02%
2021/08/04	174.2	88.78	124.1	88.54	89.10	50	14,081	0.36%	大買/大賣/
2021/08/03	176.7	86.28	560.9	86.47	87.50	-384.1	13,658	-2.81%	大買/大賣/鉅額交易
2021/08/02	31	82.60	65.1	82.38	83.30	-34.1	13,151	-0.26%
2021/07/30	4.1	79.51	17	79.85	79.10	-12.9	13,152	-0.10%
2021/07/29	8.1	77.96	19	77.99	78.60	-10.9	13,389	-0.08%
2021/07/28	51.3	78.37	38.1	79.53	77.80	13.2	13,621	0.10%
2021/07/27	13	81.52	9	82.58	80.00	4	13,719	0.03%
2021/07/26	7	81.73	9	81.67	81.20	-2	13,875	-0.01%
2021/07/23	39.1	83.39	33.1	82.03	82.10	6	13,994	0.04%
2021/07/22	58.1	81.39	91.2	81.97	81.40	-33.1	13,930	-0.24%
2021/07/21	28	77.66	123	77.58	75.90	-95	13,746	-0.69%	大賣/
2021/07/20	32	77.75	27.1	77.21	76.90	5	13,750	0.04%
2021/07/19	9	80.52	636	80.33	80.50	-627	13,833	-4.53%	大賣/鉅額交易
2021/07/16	21	81.89	11	81.96	81.40	10	14,247	0.07%
2021/07/15	45	81.41	3.1	82.51	81.70	41.9	14,505	0.29%
2021/07/14	32.1	82.58	16.1	82.56	82.50	16	14,695	0.11%
2021/07/13	167.7	87.18	194.1	86.79	83.70	-26.4	14,884	-0.18%	大買/大賣/
2021/07/12	85.2	83.68	97.5	83.88	83.20	-12.3	14,678	-0.08%
2021/07/09	46.1	84.40	165	84.25	84.50	-119	14,692	-0.81%	大賣/鉅額交易
2021/07/08	84.6	83.46	15	83.91	83.20	69.6	14,792	0.47%
2021/07/07	14	83.24	11	83.38	82.80	3	14,932	0.02%
2021/07/06	25	83.13	29.1	83.22	83.00	-4.1	15,022	-0.03%
2021/07/05	34.7	84.80	48	85.16	85.10	-13.3	15,176	-0.09%
2021/07/02	11	81.14	14.3	81.27	82.00	-3.3	15,175	-0.02%
2021/07/01	8	81.84	19	81.26	80.70	-11	15,341	-0.07%
2021/06/30	69.1	81.84	21	82.17	81.50	48.1	15,632	0.31%
2021/06/29	28	83.58	15	83.13	82.80	13	15,724	0.08%
2021/06/28	21.1	83.75	34.1	83.17	84.80	-13	16,256	-0.08%
2021/06/25	20.2	83.59	3	83.20	82.70	17.2	16,444	0.10%
2021/06/24	19.1	84.01	20.2	83.88	83.50	-1.1	16,969	-0.01%
2021/06/23	36.6	84.39	34	84.62	84.80	2.6	17,087	0.02%
2021/06/22	46.5	82.95	36.1	83.37	83.00	10.5	17,247	0.06%
2021/06/21	74	83.21	59.3	83.66	82.40	14.7	17,979	0.08%
2021/06/18	45.1	87.72	63	88.06	87.60	-18	18,581	-0.10%
2021/06/17	116.3	89.83	117	89.79	88.90	-0.7	18,730	0.00%	大買/大賣/
2021/06/16	185.4	89.76	176.2	90.30	88.90	9.1	18,628	0.05%	大買/大賣/
2021/06/15	105.3	86.78	104.1	87.60	86.20	1.2	18,381	0.01%	大買/大賣/
2021/06/11	86.5	83.08	90.3	82.97	82.60	-3.8	18,677	-0.02%
2021/06/10	129.1	81.18	88.8	81.41	82.50	40.4	18,508	0.22%	大買/
2021/06/09	60.2	79.70	80	79.37	80.30	-19.8	18,181	-0.11%
2021/06/08	27.8	76.44	1	76.30	77.00	26.8	17,994	0.15%
2021/06/07	29	76.86	23	76.67	76.40	6	18,105	0.03%
2021/06/04	3.5	76.24	1	75.90	76.20	2.5	18,079	0.01%
2021/06/03	20	76.96	26.1	76.86	76.80	-6.1	18,237	-0.03%
2021/06/02	27	76.66	16.1	77.04	76.10	11	18,457	0.06%
2021/06/01	4	79.75	12.1	80.21	79.50	-8.1	18,353	-0.04%
2021/05/28	37	82.08	64.1	82.10	80.90	-27.1	18,411	-0.15%
2021/05/27	46	81.23	42	80.99	81.30	4	18,468	0.02%
2021/05/26	26.3	78.82	28	78.72	80.00	-1.7	18,319	-0.01%
2021/05/25	58.5	80.67	54.2	80.95	78.50	4.2	18,359	0.02%
2021/05/24	70.3	77.49	79.9	77.52	78.20	-9.6	18,270	-0.05%
2021/05/21	59.2	75.75	35.1	76.00	75.50	24.1	18,138	0.13%
2021/05/20	37	75.41	37	75.71	74.00	0	18,249	0.00%
2021/05/19	76.2	76.47	93.1	76.46	78.60	-16.9	18,154	-0.09%
2021/05/18	42	69.25	49.1	70.50	71.80	-7.1	18,103	-0.04%
2021/05/17	52.1	69.13	31	68.49	66.50	21.1	18,788	0.11%
2021/05/14	36.4	72.09	62.1	72.88	73.80	-25.7	20,041	-0.13%
2021/05/13	33.1	66.08	55.3	66.01	68.10	-22.2	19,889	-0.11%
2021/05/12	56.1	68.61	588	71.51	65.70	-531.9	19,943	-2.67%	大賣/鉅額交易
2021/05/11	49.1	71.56	105	71.93	70.00	-55.9	20,097	-0.28%	大賣/
2021/05/10	38.1	71.64	44.2	71.72	71.40	-6.1	20,196	-0.03%
2021/05/07	52	72.62	47.1	72.92	72.10	5	20,804	0.02%
2021/05/06	65.4	73.89	48.2	72.90	73.50	17.3	20,847	0.08%
2021/05/05	85.4	70.06	76	70.01	70.20	9.4	20,768	0.05%
2021/05/04	53.8	67.51	126.1	68.55	67.30	-72.3	21,129	-0.34%	大賣/
2021/05/03	60.6	76.34	545	75.13	74.70	-484.4	21,321	-2.27%	大賣/鉅額交易
2021/04/29	35.1	83.56	11.3	82.28	83.00	23.7	21,377	0.11%
2021/04/28	21.2	81.34	23	81.75	80.00	-1.8	21,438	-0.01%
2021/04/27	21.3	83.11	24.1	82.70	81.80	-2.8	21,401	-0.01%
2021/04/26	63.2	82.22	41	81.63	81.10	22.2	21,350	0.10%
2021/04/23	171.3	85.78	54.5	84.86	82.80	116.8	21,429	0.55%	大買/鉅額交易
2021/04/22	86.3	87.02	94.2	86.59	85.20	-7.9	21,344	-0.04%
2021/04/21	64.5	83.35	82.5	83.78	84.30	-18	20,986	-0.09%
2021/04/20	108.4	81.84	60.2	81.93	81.30	48.2	20,862	0.23%	大買/
2021/04/19	76.1	79.93	111.3	80.70	80.10	-35.1	20,734	-0.17%	大賣/
2021/04/16	110.2	79.07	115.4	78.61	77.80	-5.2	20,537	-0.03%	大買/大賣/
2021/04/15	29.9	77.30	31.3	76.79	78.00	-1.4	20,348	-0.01%
2021/04/14	17.5	74.59	19	74.90	75.30	-1.5	20,297	-0.01%
2021/04/13	76.8	75.27	43	75.34	74.00	33.8	20,402	0.17%
2021/04/12	86.7	78.61	42	77.77	76.40	44.6	20,581	0.22%
2021/04/09	67.1	80.61	63.8	81.06	79.00	3.4	20,588	0.02%
2021/04/08	47.2	79.69	85.2	80.01	79.80	-38	20,616	-0.18%
2021/04/07	163.4	79.34	57.2	79.45	79.50	106.2	20,634	0.51%	大買/鉅額交易
2021/04/06	124.4	79.25	118.5	80.05	81.10	5.9	20,773	0.03%	大買/大賣/
2021/04/01	89.3	76.01	52	76.14	75.50	37.3	21,171	0.18%
2021/03/31	133.5	76.13	129.3	76.23	75.80	4.1	21,598	0.02%	大買/大賣/
2021/03/30	84	73.40	80	73.16	73.10	4	22,568	0.02%
2021/03/29	117.1	72.49	118.5	73.39	72.40	-1.4	22,798	-0.01%	大買/大賣/
2021/03/26	50	69.13	63.1	69.12	69.00	-13.1	22,533	-0.06%
2021/03/25	76.5	69.24	80	69.17	68.00	-3.5	22,491	-0.02%
2021/03/24	243	71.53	199.9	71.12	70.20	43.1	22,209	0.19%	大買/大賣/
2021/03/23	121.3	69.58	252.7	69.57	70.80	-131.5	21,339	-0.62%	大買/大賣/鉅額交易
2021/03/22	51	65.44	95.2	65.63	65.30	-44.2	20,493	-0.22%
2021/03/19	89	64.73	111.2	64.02	63.40	-22.2	20,159	-0.11%	大賣/
2021/03/18	181.2	64.42	140.1	63.84	63.10	41.2	19,809	0.21%	大買/大賣/
2021/03/17	198.6	63.89	148.5	63.79	64.60	50.2	19,342	0.26%	大買/大賣/
2021/03/16	22.4	60.32	29	60.37	60.30	-6.6	18,592	-0.04%
2021/03/15	20	59.26	20	59.10	59.60	0	18,506	0.00%
2021/03/12	49	58.98	17	59.88	58.60	32	18,490	0.17%
2021/03/11	21.4	59.51	22.2	58.88	59.90	-0.8	18,523	0.00%
2021/03/10	17	57.20	24	57.40	57.60	-7	18,503	-0.04%
2021/03/09	34.3	56.52	13	57.02	56.90	21.3	18,499	0.12%
2021/03/08	52	59.22	100	58.82	58.40	-48	18,414	-0.26%
2021/03/05	33.3	56.29	45.5	56.50	56.40	-12.2	18,256	-0.07%
2021/03/04	201	58.42	16	58.21	56.40	185	18,282	1.01%	大買/鉅額交易
2021/03/03	19	57.41	35	57.10	58.40	-16	18,247	-0.09%
2021/03/02	37	58.31	30	59.73	57.20	7	18,591	0.04%
2021/02/26	59	58.27	58	58.97	59.30	1	18,657	0.01%
2021/02/25	60.3	58.92	21	58.94	58.70	39.3	18,873	0.21%
2021/02/24	41.2	59.45	30	59.90	58.50	11.2	18,808	0.06%
2021/02/23	38	61.60	36	61.17	60.80	2	18,742	0.01%
2021/02/22	83.6	62.77	126.4	62.32	61.50	-42.8	18,702	-0.23%	大賣/
2021/02/19	76.2	60.41	48	60.47	61.40	28.2	18,460	0.15%
2021/02/18	118.4	61.32	94.4	60.86	60.60	23.9	18,605	0.13%	大買/
2021/02/17	193	61.29	156.3	61.79	62.50	36.7	19,117	0.19%	大買/大賣/
2021/02/05	360	57.37	261.2	57.64	57.90	98.8	18,671	0.53%	大買/大賣/
2021/02/04	21	54.37	25	54.46	54.00	-4	17,802	-0.02%
2021/02/03	35	54.61	32	54.79	53.60	3	17,791	0.02%
2021/02/02	112	54.44	97	54.13	55.20	15	17,572	0.09%	大買/
2021/02/01	28.3	53.37	52	53.34	53.70	-23.7	17,009	-0.14%
2021/01/29	83.4	53.70	81	54.84	51.90	2.4	16,705	0.01%
2021/01/28	23	54.33	52	53.89	52.80	-29	15,996	-0.18%
2021/01/27	62.3	54.71	68	54.25	53.80	-5.7	15,772	-0.04%
2021/01/26	86.5	55.11	124	55.36	54.10	-37.5	15,546	-0.24%	大賣/
2021/01/25	62.3	53.91	167.3	53.30	54.00	-105	14,918	-0.70%	大賣/鉅額交易
2021/01/22	41.3	51.74	41	50.85	52.10	0.3	14,523	0.00%
2021/01/21	50.3	49.82	53	49.62	50.50	-2.7	14,213	-0.02%
2021/01/20	19	47.23	22	47.31	46.90	-3	13,985	-0.02%
2021/01/19	25	48.37	11	48.09	47.95	14	13,887	0.10%
2021/01/18	27.3	48.12	25	48.23	48.10	2.3	13,843	0.02%
2021/01/15	29.6	50.79	56	51.13	50.10	-26.4	13,596	-0.19%
2021/01/14	38	51.89	25.1	51.98	52.50	12.9	13,422	0.10%
2021/01/13	9.3	52.38	15	53.03	53.20	-5.7	13,293	-0.04%
2021/01/12	5	50.70	17	50.86	50.40	-12	13,148	-0.09%
2021/01/11	8	52.71	17	53.04	52.60	-9	12,997	-0.07%
2021/01/08	20	52.46	9	52.48	52.50	11	12,869	0.09%
2021/01/07	41.8	52.70	48.5	52.53	52.60	-6.7	12,778	-0.05%
2021/01/06	76	53.06	25	52.14	51.40	51	12,634	0.40%
2021/01/05	330	54.85	60.1	54.35	53.40	269.9	12,302	2.19%	大買/鉅額交易
2021/01/04	59.3	52.67	13	52.79	52.70	46.3	11,872	0.39%
2020/12/31	13	53.11	55	53.25	53.30	-42	11,712	-0.36%
2020/12/30	64.3	53.79	33.2	54.06	52.90	31.1	11,421	0.27%
2020/12/29	53.6	54.66	85	54.85	54.60	-31.5	11,222	-0.28%
2020/12/28	99.8	54.58	174.6	54.03	55.50	-74.9	10,862	-0.69%	大賣/
2020/12/25	229.4	52.77	89.4	53.06	51.80	140	10,069	1.39%	大買/鉅額交易
2020/12/24	231.6	51.00	237.5	51.91	51.50	-5.8	9,435	-0.06%	大買/大賣/
2020/12/23	128.3	48.10	209.2	48.75	48.80	-80.8	7,858	-1.03%	大買/大賣/
2020/12/22	72	45.91	48	45.97	44.40	24	7,373	0.33%
2020/12/21	28	44.21	14	44.90	45.10	14	7,047	0.20%
2020/12/18	8	43.39	4	43.39	43.45	4	6,902	0.06%
2020/12/17	1	42.65	15	42.90	43.25	-14	6,888	-0.20%
2020/12/16	1	43.00	3	42.73	42.85	-2	6,903	-0.03%
2020/12/15	5	42.12	5	42.66	41.90	0	6,927	0.00%
2020/12/14	4	42.95	2	42.55	43.15	2	7,004	0.03%
2020/12/11	13	42.46	3	42.27	42.50	10	6,994	0.14%
2020/12/10	15	43.35	12	43.25	43.30	3	6,923	0.04%
2020/12/09	11	44.82	6	44.78	44.70	5	6,787	0.07%
2020/12/08	9	44.74	6	44.95	45.25	3	6,732	0.04%
2020/12/07	25	45.47	32	45.37	44.85	-7	6,676	-0.10%
2020/12/04	35	46.16	19	46.20	46.20	16	6,565	0.24%
2020/12/03	17.3	45.46	44	45.54	45.20	-26.7	6,440	-0.41%
2020/12/02	20	45.55	14	45.65	45.50	6	6,364	0.09%
2020/12/01	25	45.20	24	44.63	44.95	1	6,252	0.02%
2020/11/30	42	46.09	26.3	46.33	45.85	15.7	6,096	0.26%
2020/11/27	25	46.10	20	46.30	46.05	5	5,956	0.08%
2020/11/26	99	46.64	86	46.85	46.50	13	5,867	0.22%
2020/11/25	54	45.73	47.1	45.51	46.00	6.9	5,354	0.13%
2020/11/24	24	45.06	55	45.54	44.45	-31	5,108	-0.61%
2020/11/23	13	44.71	62	44.64	44.40	-49	4,777	-1.03%
2020/11/20	17	44.76	22	45.22	44.45	-5	4,694	-0.11%
2020/11/19	45.4	44.99	51	44.61	45.20	-5.6	4,544	-0.12%
2020/11/18	696	44.97	48	45.02	45.00	648	4,419	14.66%	大買/鉅額交易
2020/11/17	94	45.05	107.3	45.09	44.50	-13.3	4,216	-0.31%	大賣/
2020/11/16	183.8	45.16	214.5	44.96	44.50	-30.7	3,939	-0.78%	大買/大賣/
2020/11/13	42	42.66	102.5	42.41	42.90	-60.5	3,069	-1.97%	大賣/
2020/11/12	78.4	42.12	125	42.48	41.90	-46.6	2,611	-1.79%	大賣/
2020/11/11	45.3	40.31	26	40.18	40.70	19.3	2,016	0.95%
2020/11/09	3	38.55	0	0.00	38.55	3	1,881	0.16%
2020/11/06	0	0.00	11	38.79	38.50	-11	1,890	-0.58%
2020/11/05	1	38.65	0	0.00	38.70	1	1,910	0.05%
2020/11/04	0	0.00	3	38.72	38.70	-3	1,921	-0.16%
2020/11/03	0	0.00	2	38.80	38.50	-2	1,958	-0.10%
2020/10/30	3	38.45	2	38.58	38.30	1	2,010	0.05%
2020/10/29	0	0.00	1	38.10	38.10	-1	2,038	-0.05%
2020/10/28	1	38.40	0	0.00	38.35	1	2,055	0.05%
2020/10/26	5	38.84	6	38.85	38.70	-1	2,222	-0.05%
2020/10/23	0	0.00	3	38.17	38.20	-3	2,189	-0.14%
2020/10/22	8	37.87	0	0.00	37.90	8	2,238	0.36%
2020/10/21	3	37.98	2	37.80	37.95	1	2,274	0.04%
2020/10/20	21	38.38	8	37.99	38.10	13	2,295	0.57%
2020/10/19	8	37.20	1	37.40	37.40	7	2,281	0.31%
2020/10/16	3	36.90	5	37.02	36.85	-2	2,296	-0.09%
2020/10/14	1	36.80	14	37.01	37.30	-13	2,352	-0.55%
2020/10/13	2	36.35	0	0.00	36.45	2	2,382	0.08%
2020/10/12	4	36.69	1	36.75	36.45	3	2,386	0.13%
2020/10/08	12	37.28	1	37.05	37.05	11	2,412	0.46%
2020/10/07	15	37.17	10	37.35	37.25	5	2,440	0.20%
2020/10/06	0	0.00	10	37.38	37.30	-10	2,466	-0.41%
2020/10/05	10	37.10	0	0.00	37.10	10	2,534	0.39%
2020/09/30	0	0.00	4	37.65	37.60	-4	2,582	-0.15%
2020/09/29	1	37.50	0	0.00	37.50	1	2,631	0.04%
2020/09/28	1	37.60	1	37.40	37.60	0	2,727	0.00%
2020/09/25	7	37.47	6	37.55	37.05	1	2,826	0.04%
2020/09/24	1	37.55	4	37.60	37.75	-3	2,872	-0.10%
2020/09/23	7	38.06	0	0.00	37.75	7	2,956	0.24%
2020/09/22	1	38.20	2	37.90	38.20	-1	2,992	-0.03%
2020/09/21	10	39.24	46	38.88	38.70	-36	3,083	-1.17%
2020/09/18	6	40.68	0	0.00	39.30	6	3,137	0.19%
2020/09/17	8	40.61	21	40.78	40.60	-13	3,125	-0.42%
2020/09/16	6	39.74	7	39.86	39.70	-1	3,050	-0.03%
2020/09/15	2	39.68	30	39.64	39.40	-28	3,060	-0.91%
2020/09/14	1	38.90	8	39.04	39.10	-7	3,074	-0.23%
2020/09/11	1	38.40	0	0.00	38.50	1	3,163	0.03%
2020/09/10	7	39.13	3	39.20	38.50	4	3,264	0.12%
2020/09/09	12	38.43	2	38.18	39.00	10	3,282	0.30%
2020/09/08	7	38.26	2	38.15	38.15	5	3,281	0.15%
2020/09/07	3	38.12	1	38.30	37.65	2	3,318	0.06%
2020/09/04	3	37.87	13	37.92	37.95	-10	3,412	-0.29%
2020/09/03	4	38.28	0	0.00	38.30	4	3,473	0.12%
2020/09/02	2	38.00	1	38.15	37.85	1	3,506	0.03%
2020/09/01	6	38.20	1	38.20	38.15	5	3,582	0.14%
2020/08/31	11	38.05	16	38.25	38.00	-5	3,640	-0.14%
2020/08/28	13	37.88	5	38.03	37.75	8	3,741	0.21%
2020/08/27	6	38.20	8	37.99	38.00	-2	3,766	-0.05%
2020/08/26	8	38.04	3	38.05	38.05	5	3,815	0.13%
2020/08/25	4	38.45	9	38.94	38.40	-5	3,846	-0.13%
2020/08/24	0	0.00	5	38.12	38.20	-5	3,868	-0.13%
2020/08/21	6	37.08	13	36.55	37.00	-7	3,954	-0.18%
2020/08/20	20	36.99	20	36.82	36.05	0	4,025	0.00%
2020/08/19	16	39.06	3	39.42	38.90	13	4,079	0.32%
2020/08/18	3	39.15	0	0.00	39.05	3	4,106	0.07%
2020/08/17	1	39.30	1	39.20	39.40	0	4,145	0.00%
2020/08/14	4	39.16	1	39.05	39.15	3	4,210	0.07%
2020/08/13	6	39.25	3	39.08	39.05	3	4,247	0.07%
2020/08/12	5	39.31	4	39.35	39.35	1	4,324	0.02%
2020/08/11	5	39.74	0	0.00	39.65	5	4,471	0.11%
2020/08/10	13	40.30	3	40.15	40.10	10	4,604	0.22%
2020/08/07	8	40.14	5	40.10	40.10	3	4,745	0.06%
2020/08/06	9	41.15	107	40.98	40.75	-98	4,823	-2.03%	大賣/
2020/08/05	5	41.18	2	41.20	41.20	3	5,014	0.06%
2020/08/04	12	41.37	3	41.62	41.25	9	5,361	0.17%
2020/08/03	14	40.87	2	40.85	40.85	12	5,506	0.22%
2020/07/31	17	41.10	7	41.12	41.15	10	5,644	0.18%
2020/07/30	26	40.83	55	41.02	40.90	-29	5,952	-0.49%
2020/07/29	2	38.75	7	39.15	39.10	-5	6,042	-0.08%
2020/07/28	9	39.06	4	38.80	38.50	5	6,369	0.08%
2020/07/27	21	40.10	22	39.76	39.80	-1	6,722	-0.01%
2020/07/24	2	40.30	3	40.12	40.05	-1	6,856	-0.01%
2020/07/23	31	40.88	4	41.04	40.85	27	6,857	0.39%
2020/07/22	21	40.41	28	40.36	40.35	-7	6,847	-0.10%
2020/07/21	13	40.28	19	40.45	40.25	-6	6,835	-0.09%
2020/07/20	6	39.43	2	39.45	39.80	4	6,826	0.06%
2020/07/17	20	39.96	1	40.15	39.70	19	6,825	0.28%
2020/07/16	29	40.24	24	40.18	40.10	5	6,830	0.07%
2020/07/15	6	40.53	9	41.07	40.30	-3	6,823	-0.04%
2020/07/14	9	40.84	3	41.02	40.60	6	6,846	0.09%
2020/07/13	22	40.26	12	40.73	40.90	10	6,834	0.15%
2020/07/10	20	40.57	5	40.28	40.10	15	6,865	0.22%
2020/07/09	11	41.23	9	41.66	41.20	2	6,897	0.03%
2020/07/08	5	41.75	31	41.72	41.70	-26	6,989	-0.37%
2020/07/07	11	41.89	10	41.91	42.00	1	6,965	0.01%
2020/07/06	52	41.58	21	41.85	41.75	31	6,931	0.45%
2020/07/03	10	40.83	6	40.79	40.90	4	6,929	0.06%
2020/07/02	11	41.26	4	41.24	41.15	7	6,967	0.10%
2020/07/01	8	41.73	3	41.82	41.65	5	6,887	0.07%
2020/06/30	28	41.65	35	41.69	41.85	-7	6,845	-0.10%
2020/06/29	27	42.74	29	42.98	42.90	-2	6,765	-0.03%
2020/06/23	0	0.00	15	42.66	42.70	-15	6,670	-0.22%
2020/06/22	3	42.50	4	42.73	42.45	-1	6,647	-0.02%
2020/06/19	4	42.91	4	43.04	42.85	0	6,669	0.00%
2020/06/18	28	42.88	39	42.89	42.85	-11	6,667	-0.16%
2020/06/17	8	42.66	18	42.74	42.95	-10	6,597	-0.15%
2020/06/16	3	41.85	7	41.91	42.00	-4	6,551	-0.06%
2020/06/15	0	0.00	2	41.85	41.20	-2	6,618	-0.03%
2020/06/12	11	41.06	15	40.63	41.50	-4	6,634	-0.06%
2020/06/11	12	41.99	5	41.16	40.90	7	6,651	0.11%
2020/06/09	3	42.72	1	42.60	42.30	2	6,697	0.03%
2020/06/08	10	42.86	18	42.96	42.25	-8	6,808	-0.12%
2020/06/05	7	42.71	5	42.64	42.65	2	6,766	0.03%
2020/06/04	13	42.37	29	42.46	42.65	-16	6,762	-0.24%
2020/06/03	1	41.95	4	42.00	41.90	-3	6,728	-0.04%
2020/06/02	44	42.18	4	41.63	41.50	40	6,800	0.59%
2020/06/01	4	41.68	15	41.65	41.75	-11	6,870	-0.16%
2020/05/29	7	40.76	4	40.80	40.95	3	6,863	0.04%
2020/05/28	28	41.25	1	40.60	40.60	27	6,904	0.39%
2020/05/27	17	42.44	3	41.88	41.85	14	6,848	0.20%
2020/05/26	16.4	42.60	20	41.99	42.25	-3.6	6,841	-0.05%
2020/05/25	14	40.94	10	41.49	41.55	4	6,753	0.06%
2020/05/22	4	41.36	1	41.25	41.15	3	6,717	0.04%
2020/05/21	8.4	41.75	8	41.71	41.90	0.4	6,697	0.01%
2020/05/20	6	41.32	12	41.16	40.95	-6	6,702	-0.09%
2020/05/19	2	41.10	8	41.60	41.85	-6	6,669	-0.09%
2020/05/18	15	40.36	15	40.88	40.20	0	6,592	0.00%
2020/05/15	45	42.11	92	42.18	41.90	-47	6,449	-0.73%
2020/05/14	46	42.42	24	43.17	41.30	22	6,348	0.35%
2020/05/13	41	43.08	22	43.67	42.95	19	6,213	0.31%
2020/05/12	55	44.14	17	43.89	43.70	38	6,141	0.62%
2020/05/11	16.3	44.36	23	44.04	44.20	-6.7	5,978	-0.11%
2020/05/08	14	42.18	37	42.51	42.30	-23	5,640	-0.41%
2020/05/07	13	42.50	11	42.95	42.30	2	5,486	0.04%
2020/05/06	18	42.71	60.4	42.37	41.75	-42.4	5,362	-0.79%
2020/05/05	34	40.95	24	41.14	40.80	10	5,071	0.20%
2020/05/04	20.4	40.17	34	41.04	41.50	-13.6	4,899	-0.28%
2020/04/30	42	40.15	71	39.36	40.50	-29	4,660	-0.62%
2020/04/29	3	36.60	13	36.57	36.85	-10	4,394	-0.23%
2020/04/28	2	35.30	14	35.41	35.50	-12	4,387	-0.27%
2020/04/27	2	34.80	14	35.34	35.25	-12	4,465	-0.27%
2020/04/24	2	34.45	2	34.50	34.45	0	4,447	0.00%
2020/04/23	3	34.45	4	34.53	34.60	-1	4,462	-0.02%
2020/04/22	6	33.88	0	0.00	34.05	6	4,453	0.13%
2020/04/21	11	33.89	2	33.85	33.60	9	4,466	0.20%
2020/04/20	14	35.00	10	34.69	34.90	4	4,514	0.09%
2020/04/17	25	35.26	1	34.90	34.75	24	4,584	0.52%
2020/04/16	15	35.23	5	35.15	35.15	10	4,539	0.22%
2020/04/15	10	35.32	1	35.15	35.20	9	4,612	0.20%
2020/04/14	10	35.24	8	35.45	35.40	2	4,612	0.04%
2020/04/13	22	34.68	11	34.90	34.80	11	4,589	0.24%
2020/04/10	20	33.15	4	33.29	33.30	16	4,513	0.35%
2020/04/09	2	33.25	5	33.37	33.00	-3	4,571	-0.07%
2020/04/08	8	33.21	8	33.48	33.50	0	4,574	0.00%
2020/04/07	16	32.08	18	31.78	32.90	-2	4,500	-0.04%
2020/04/06	1	30.20	1	30.45	30.50	0	4,421	0.00%
2020/04/01	2	29.95	10	30.13	30.30	-8	4,431	-0.18%
2020/03/30	2	29.68	4	29.94	30.20	-2	4,472	-0.04%
2020/03/27	6	30.18	0	0.00	30.20	6	4,543	0.13%
2020/03/26	2	29.15	2	29.70	29.70	0	4,546	0.00%
2020/03/25	2	29.88	9	29.98	29.70	-7	4,561	-0.15%
2020/03/24	2	28.40	0	0.00	28.25	2	4,573	0.04%
2020/03/23	1	27.30	3	27.27	27.10	-2	4,808	-0.04%
2020/03/20	12	28.45	12	28.25	28.60	0	5,173	0.00%
2020/03/19	13	27.07	0	0.00	26.45	13	5,391	0.24%
2020/03/18	2	30.10	5	30.30	29.35	-3	5,436	-0.06%
2020/03/17	2	29.98	11	30.20	29.90	-9	5,549	-0.16%
2020/03/16	3	32.10	7	32.20	31.00	-4	5,561	-0.07%
2020/03/13	13	31.09	22	31.03	31.95	-9	5,565	-0.16%
2020/03/12	15	35.31	8	34.71	34.30	7	5,506	0.13%
2020/03/11	15	38.90	18	38.23	38.05	-3	5,468	-0.05%
2020/03/10	62	37.93	60	38.10	38.55	2	5,761	0.04%
2020/03/09	2	38.58	4	39.05	38.00	-2	5,901	-0.03%
2020/03/06	11	39.82	6	39.73	39.70	5	5,920	0.08%
2020/03/05	15	38.93	17	39.53	39.65	-2	6,003	-0.03%
2020/03/04	6	37.89	17	37.84	38.40	-11	6,457	-0.17%
2020/03/03	4	37.48	12	38.23	38.30	-8	6,684	-0.12%
2020/03/02	2	35.93	4	36.10	36.25	-2	6,716	-0.03%
2020/02/27	11	37.95	1	37.00	37.00	10	6,860	0.15%
2020/02/26	1	39.45	9	39.02	39.30	-8	6,803	-0.12%
2020/02/25	3	38.32	0	0.00	38.90	3	6,761	0.04%
2020/02/24	8	38.75	6	38.86	39.15	2	6,759	0.03%
2020/02/21	7	38.98	26	38.79	38.95	-19	6,745	-0.28%
2020/02/20	5	38.47	8	38.48	38.50	-3	6,684	-0.04%
2020/02/19	11	37.92	5	38.30	38.25	6	6,673	0.09%
2020/02/18	1	38.15	0	0.00	38.05	1	6,686	0.01%
2020/02/17	6	38.48	3	38.53	38.60	3	6,701	0.04%
2020/02/14	0	0.00	3	37.85	38.00	-3	6,672	-0.04%
2020/02/13	14	38.19	4	38.24	37.70	10	6,723	0.15%
2020/02/12	10	38.28	148	38.39	38.30	-138	6,714	-2.06%	大賣/鉅額交易
2020/02/11	2	36.98	6	37.38	37.65	-4	6,756	-0.06%
2020/02/10	2	35.05	5.5	36.25	36.60	-3.5	6,972	-0.05%
2020/02/07	36	36.47	0	0.00	36.35	36	7,364	0.49%
2020/02/06	4	36.73	2	36.85	37.10	2	7,746	0.03%
2020/02/05	7.4	35.41	5	35.85	35.85	2.4	7,741	0.03%
2020/02/04	16	35.03	16	35.69	35.95	0	7,703	0.00%
2020/02/03	35	33.22	171	33.44	33.40	-136	7,678	-1.77%	大賣/鉅額交易
2020/01/31	20	36.26	5	37.80	36.45	15	7,587	0.20%
2020/01/30	1	38.50	20	38.97	38.45	-19	7,532	-0.25%
2020/01/20	2	42.70	0	0.00	42.70	2	7,534	0.03%
2020/01/17	0	0.00	6	43.10	43.00	-6	7,589	-0.08%
2020/01/16	0	0.00	2	43.38	43.40	-2	7,662	-0.03%
2020/01/15	5.4	43.67	8	43.54	43.35	-2.6	7,873	-0.03%
2020/01/14	7	43.86	12	43.88	43.75	-5	8,146	-0.06%
2020/01/13	4	43.40	9	43.38	43.40	-5	8,108	-0.06%
2020/01/10	1	42.65	0	0.00	42.55	1	8,078	0.01%
2020/01/09	13	42.75	12	42.53	42.40	1	8,088	0.01%
2020/01/08	5	43.19	2	42.60	43.15	3	8,102	0.04%
2020/01/07	149	43.22	8	43.15	43.10	141	8,246	1.71%	大買/鉅額交易
2020/01/06	21	42.58	2	42.48	42.80	19	8,254	0.23%
2020/01/03	3	42.90	3	42.95	42.80	0	8,271	0.00%
2020/01/02	1	43.05	4	43.20	43.10	-3	8,253	-0.04%
2019/12/31	0	0.00	3	42.72	42.55	-3	8,331	-0.04%
2019/12/30	1	42.60	0	0.00	42.55	1	8,401	0.01%
2019/12/27	4	42.44	17	42.51	42.35	-13	8,440	-0.15%
2019/12/26	0	0.00	1	42.25	42.20	-1	8,527	-0.01%
2019/12/25	11	42.41	0	0.00	42.45	11	8,590	0.13%
2019/12/24	3	41.55	1	41.35	41.45	2	8,942	0.02%
2019/12/23	1	42.00	4	42.11	41.95	-3	8,962	-0.03%
2019/12/20	71	42.56	73	42.52	42.60	-2	9,107	-0.02%
2019/12/19	9	42.76	5	42.81	42.75	4	9,700	0.04%
2019/12/18	26	42.99	26	42.87	42.60	0	10,083	0.00%
2019/12/17	52	44.85	39.4	45.19	44.25	12.6	10,305	0.12%
2019/12/16	68	46.36	112	46.11	46.80	-44	10,013	-0.44%	大賣/
2019/12/13	61	45.43	16	45.46	45.30	45	9,961	0.45%
2019/12/12	37	45.59	33	45.48	44.85	4	10,269	0.04%
2019/12/11	9	45.42	4	45.15	45.30	5	10,281	0.05%
2019/12/10	8	44.21	19	44.64	45.00	-11	10,391	-0.11%
2019/12/09	26	45.56	31	45.21	45.00	-5	10,420	-0.05%
2019/12/06	25	45.34	17	45.43	45.30	8	10,519	0.08%
2019/12/05	52	45.43	138	45.66	45.40	-86	10,532	-0.82%	大賣/
2019/12/04	43	45.09	24	44.75	45.25	19	10,426	0.18%
2019/12/03	16	44.55	23	44.30	44.50	-7	10,636	-0.07%
2019/12/02	87.3	44.66	30	43.87	44.85	57.3	10,677	0.54%
2019/11/29	67	45.49	89.4	45.18	44.40	-22.4	10,682	-0.21%
2019/11/28	138	44.34	90	43.91	43.90	48	10,301	0.47%	大買/
2019/11/27	12	43.10	15	42.95	42.60	-3	10,422	-0.03%
2019/11/26	52.3	42.88	17	42.79	43.00	35.3	10,526	0.34%
2019/11/25	2	41.35	2	41.53	41.25	0	10,621	0.00%
2019/11/22	0	0.00	39	41.06	41.00	-39	11,289	-0.35%
2019/11/21	7	40.66	1	40.85	41.00	6	11,463	0.05%
2019/11/20	4	40.70	2	40.60	40.60	2	11,769	0.02%
2019/11/18	3	41.25	0	0.00	41.05	3	12,160	0.02%
2019/11/15	1	41.20	1	41.00	40.90	0	12,388	0.00%
2019/11/14	9	40.71	21	40.60	40.65	-12	12,744	-0.09%
2019/11/13	2	41.00	1	41.10	41.30	1	12,941	0.01%
2019/11/12	6	41.43	0	0.00	41.45	6	13,341	0.04%
2019/11/11	30	40.80	2	40.53	40.40	28	13,834	0.20%
2019/11/08	3	41.18	78	41.03	41.00	-75	14,410	-0.52%
2019/11/07	20	40.70	9	40.78	40.60	11	14,552	0.08%
2019/11/06	24	42.58	60	43.14	42.00	-36	14,468	-0.25%
2019/11/05	127.3	44.66	56	45.03	45.30	71.3	14,132	0.50%	大買/
2019/11/04	27	43.68	11	43.65	43.50	16	13,749	0.12%
2019/11/01	11	43.39	12	43.50	43.50	-1	13,691	-0.01%
2019/10/31	19	43.73	22	43.56	43.35	-3	13,704	-0.02%
2019/10/30	5	43.26	21	43.33	43.65	-16	13,699	-0.12%
2019/10/29	22	43.41	0	0.00	42.80	22	13,673	0.16%
2019/10/28	9	43.97	30	43.94	43.85	-21	13,617	-0.15%
2019/10/25	15	43.49	39	43.15	43.15	-24	13,563	-0.18%
2019/10/24	9	44.48	64	44.32	44.10	-55	13,517	-0.41%
2019/10/23	64	44.47	14.8	44.69	44.35	49.2	13,520	0.36%
2019/10/22	46	43.80	38	44.06	44.10	8	13,312	0.06%
2019/10/21	23	42.69	11	42.77	42.75	12	13,039	0.09%
2019/10/18	6	42.14	6	42.26	42.25	0	12,991	0.00%
2019/10/17	5	42.00	1	41.95	41.95	4	12,961	0.03%
2019/10/16	31	42.17	26	42.15	42.00	5	12,920	0.04%
2019/10/15	27.4	42.61	65	42.39	42.45	-37.7	12,807	-0.29%
2019/10/14	26.3	41.45	17	41.87	41.15	9.3	12,605	0.07%
2019/10/09	41	40.53	214	40.51	40.50	-173	12,511	-1.38%	大賣/鉅額交易
2019/10/08	4	41.53	21	41.41	41.25	-17	12,425	-0.14%
2019/10/07	127	41.60	126	41.80	42.00	1	12,362	0.01%	大買/大賣/
2019/10/04	4	41.65	10	41.39	41.00	-6	12,222	-0.05%
2019/10/03	13	41.75	11	41.54	41.95	2	12,128	0.02%
2019/10/02	18.3	41.44	12	41.20	42.40	6.3	12,070	0.05%
2019/10/01	9	40.75	7	40.81	41.00	2	11,963	0.02%
2019/09/27	62	40.97	160	40.96	40.60	-98	11,886	-0.82%	大賣/
2019/09/26	6	43.51	5	43.62	43.50	1	11,505	0.01%
2019/09/25	63	43.27	94	43.40	43.20	-31	11,442	-0.27%
2019/09/24	81	44.09	166	43.91	43.45	-85	11,299	-0.75%	大賣/
2019/09/23	217.2	47.41	81	47.28	46.80	136.2	10,695	1.27%	大買/鉅額交易
2019/09/20	113.3	47.87	41	48.04	48.60	72.3	10,293	0.70%	大買/
2019/09/19	0	0.00	10	46.58	46.90	-10	9,803	-0.10%
2019/09/18	47	46.90	13	47.45	46.55	34	9,709	0.35%
2019/09/17	42.3	47.61	50	47.47	47.10	-7.7	9,484	-0.08%
2019/09/16	6	46.53	17	46.65	46.50	-11	9,039	-0.12%
2019/09/12	36	45.27	133	45.49	46.35	-97	8,913	-1.09%	大賣/
2019/09/11	91	45.28	141	45.41	45.20	-50	8,751	-0.57%	大賣/
2019/09/10	103	45.18	97	45.03	45.30	6	8,666	0.07%	大買/
2019/09/09	8	46.38	31	46.40	46.50	-23	8,491	-0.27%
2019/09/06	70	46.80	51	46.52	46.30	19	8,432	0.23%
2019/09/05	249	46.45	136	46.49	46.70	113	8,273	1.37%	大買/大賣/鉅額交易
2019/09/04	22	44.67	1	44.80	45.25	21	7,862	0.27%
2019/09/03	26	45.30	6	45.17	45.05	20	7,723	0.26%
2019/09/02	161	44.35	90	44.41	44.50	71	7,511	0.95%	大買/
2019/08/30	50	45.14	1.3	43.69	43.20	48.7	7,313	0.67%
2019/08/29	7.3	46.49	12	46.97	46.80	-4.7	6,927	-0.07%
2019/08/28	31	46.07	16	46.23	46.30	15	6,709	0.22%
2019/08/27	201.3	46.39	149	46.45	46.50	52.3	6,414	0.82%	大買/大賣/
2019/08/26	37	42.67	7	42.73	43.55	30	5,719	0.52%
2019/08/23	6	43.35	1	43.10	42.95	5	5,531	0.09%
2019/08/22	147	42.56	36	42.67	42.30	111	5,193	2.14%	大買/鉅額交易
2019/08/21	105	41.86	72	41.98	42.00	33	4,975	0.66%	大買/
2019/08/20	153	42.14	24	42.00	40.80	129	4,749	2.72%	大買/鉅額交易
2019/08/19	62	43.56	96	43.17	42.30	-34	4,500	-0.76%
2019/08/16	59	41.33	42	41.35	41.75	17	4,112	0.41%
2019/08/15	99	41.70	65	41.78	41.80	34	3,876	0.88%
2019/08/14	142.4	40.87	179	40.67	41.50	-36.6	3,444	-1.06%	大買/大賣/
2019/08/13	244.4	38.75	68	38.35	38.20	176.4	2,872	6.14%	大買/鉅額交易
2019/08/12	5	37.30	12	37.08	38.10	-7	2,255	-0.31%
2019/08/08	11	33.69	32	34.17	34.65	-21	2,010	-1.04%
2019/08/07	3.4	33.53	12	33.62	33.65	-8.6	1,853	-0.46%
2019/08/06	0	0.00	2	32.00	32.65	-2	1,774	-0.11%
2019/08/05	1	32.10	0	0.00	32.00	1	1,759	0.06%
2019/08/02	2	32.50	1	32.20	32.30	1	1,764	0.06%
2019/08/01	5	33.90	7	33.78	33.40	-2	1,744	-0.11%
2019/07/31	2	32.65	0	0.00	33.35	2	1,681	0.12%
2019/07/30	0	0.00	2	32.50	32.80	-2	1,668	-0.12%
2019/07/25	3	32.47	19	33.08	32.75	-16	1,546	-1.03%
2019/07/24	4	31.90	0	0.00	31.85	4	1,474	0.27%
2019/07/17	0	0.00	3	31.13	31.00	-3	1,504	-0.20%
2019/07/12	0	0.00	6	31.09	30.95	-6	1,615	-0.37%
2019/07/11	4	30.85	10	30.92	30.85	-6	1,647	-0.36%
2019/07/10	4	30.64	0	0.00	30.75	4	1,765	0.23%
2019/07/08	0	0.00	4	31.00	30.90	-4	1,820	-0.22%
2019/07/03	1	30.85	0	0.00	30.90	1	1,975	0.05%
2019/07/02	1	31.45	5	31.56	31.50	-4	2,063	-0.19%
2019/07/01	3	31.02	60	30.68	31.45	-57	2,088	-2.73%
2019/06/28	1	32.10	1	32.35	32.10	0	2,361	0.00%
2019/06/27	40	32.43	1	32.60	32.60	39	2,417	1.61%
2019/06/26	1	31.80	0	0.00	31.80	1	2,493	0.04%
2019/06/25	0	0.00	5	31.90	31.95	-5	2,505	-0.20%
2019/06/20	32	32.32	0	0.00	32.70	32	2,619	1.22%
2019/06/19	0	0.00	6	31.95	32.00	-6	2,584	-0.23%
2019/06/18	6	31.73	8	31.78	31.70	-2	2,568	-0.08%
2019/06/17	2	31.15	1	31.05	31.05	1	2,561	0.04%
2019/06/14	4	31.20	2	31.40	31.35	2	2,623	0.08%
2019/06/13	1	30.75	15	30.37	31.00	-14	2,623	-0.53%
2019/06/12	7	29.34	0	0.00	29.35	7	2,608	0.27%
2019/06/11	2	28.90	0	0.00	29.20	2	2,613	0.08%
2019/06/10	3	28.63	0	0.00	28.80	3	2,623	0.11%
2019/06/03	0	0.00	3	28.62	28.70	-3	2,700	-0.11%
2019/05/24	1	28.40	0	0.00	28.25	1	3,344	0.03%
2019/05/21	1	28.70	0	0.00	29.10	1	3,435	0.03%
2019/05/20	0	0.00	7	28.50	28.50	-7	3,451	-0.20%
2019/05/17	3	29.67	0	0.00	28.85	3	3,485	0.09%
2019/05/16	1	29.65	0	0.00	29.60	1	3,536	0.03%
2019/05/15	5	29.80	4	30.20	30.05	1	3,645	0.03%
2019/05/14	1	29.00	1	28.75	29.50	0	3,661	0.00%
2019/05/13	3	29.28	1	28.75	28.70	2	3,712	0.05%
2019/05/10	2	30.13	0	0.00	29.85	2	3,759	0.05%
2019/05/09	0	0.00	1	30.60	30.35	-1	3,760	-0.03%
2019/05/08	9	31.37	0	0.00	31.30	9	3,748	0.24%
2019/05/07	2	31.95	10	32.00	31.85	-8	3,774	-0.21%
2019/05/06	0	0.00	5	32.30	31.70	-5	3,817	-0.13%
2019/04/30	11	32.44	2	32.50	32.80	9	3,854	0.23%
2019/04/29	0	0.00	1	33.00	33.00	-1	3,914	-0.03%
2019/04/25	2	34.80	6	34.83	34.60	-4	3,952	-0.10%
2019/04/22	6	34.89	9	34.63	34.55	-3	4,007	-0.07%
2019/04/19	2	34.00	0	0.00	34.90	2	4,037	0.05%
2019/04/18	3	34.20	1	34.15	33.85	2	4,000	0.05%
2019/04/17	0	0.00	1	34.40	34.50	-1	3,983	-0.03%
2019/04/16	2	34.63	5	34.68	34.90	-3	4,021	-0.07%
2019/04/11	3	33.37	1	33.80	33.15	2	3,913	0.05%
2019/04/10	1	33.75	1	34.10	33.85	0	3,898	0.00%
2019/04/09	1	35.20	16	34.53	34.35	-15	3,879	-0.39%
2019/04/08	4	33.80	2	33.80	34.00	2	3,761	0.05%
2019/04/03	5	34.59	2	34.55	34.60	3	3,670	0.08%
2019/04/02	48	34.66	17	34.97	34.55	31	3,618	0.86%
2019/04/01	0	0.00	2	33.35	33.40	-2	3,357	-0.06%
2019/03/29	1	33.10	13	33.32	33.30	-12	3,274	-0.37%
2019/03/28	2	32.35	0	0.00	32.45	2	3,149	0.06%
2019/03/27	3	32.27	24	32.53	32.70	-21	3,173	-0.66%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/25	0	0.00	2	31.95	31.95	-2	3,122	-0.06%
2019/03/21	6	32.23	7	32.01	32.15	-1	3,059	-0.03%
2019/03/20	2	31.90	3	31.90	31.85	-1	3,073	-0.03%
2019/03/19	0	0.00	2	32.25	32.20	-2	3,165	-0.06%
2019/03/18	1	31.95	0	0.00	32.50	1	3,114	0.03%
2019/03/15	5	31.75	10	31.56	31.75	-5	3,052	-0.16%
2019/03/13	1	30.80	1	30.90	30.80	0	3,133	0.00%
2019/03/12	10	31.19	0	0.00	31.00	10	3,192	0.31%
2019/03/06	0	0.00	4	31.55	31.30	-4	3,401	-0.12%
2019/03/05	3	31.68	4	31.68	31.65	-1	3,417	-0.03%
2019/03/04	17	32.11	3	32.00	32.00	14	3,417	0.41%
2019/02/27	93	32.42	99	32.00	32.50	-6	3,436	-0.17%
2019/02/26	52	32.76	28	32.77	32.55	24	3,339	0.72%
2019/02/25	2	30.65	3	30.95	31.20	-1	2,972	-0.03%
2019/02/22	1	30.45	0	0.00	30.30	1	2,923	0.03%
2019/02/21	2	30.68	0	0.00	30.80	2	2,927	0.07%
2019/02/20	4	30.89	0	0.00	30.75	4	2,971	0.13%
2019/02/19	4	30.66	6	30.67	30.60	-2	2,943	-0.07%
2019/02/18	0	0.00	3	30.93	30.70	-3	2,941	-0.10%
2019/02/15	5	30.89	0	0.00	31.00	5	2,918	0.17%
2019/02/14	3	31.42	0	0.00	31.20	3	2,878	0.10%
2019/02/13	1	30.10	0	0.00	30.20	1	2,851	0.04%
2019/02/12	3	30.48	0	0.00	30.60	3	2,821	0.11%
2019/02/11	0	0.00	12	30.29	30.70	-12	2,757	-0.44%
2019/01/30	0	0.00	1	30.05	29.95	-1	2,692	-0.04%
2019/01/29	0	0.00	2	29.75	29.80	-2	2,682	-0.07%
2019/01/24	1	29.30	0	0.00	29.30	1	2,658	0.04%
2019/01/23	2	29.55	2	29.60	29.55	0	2,654	0.00%
2019/01/22	0	0.00	5	29.92	30.00	-5	2,639	-0.19%
2019/01/21	1	30.50	10	30.16	30.05	-9	2,591	-0.35%
2019/01/18	1	29.30	3	29.50	29.30	-2	2,512	-0.08%
2019/01/17	1	29.55	5	28.97	29.15	-4	2,491	-0.16%
2019/01/16	10	29.30	6	29.41	29.55	4	2,448	0.16%
2019/01/11	0	0.00	1	28.15	28.30	-1	2,327	-0.04%
2019/01/08	2	27.68	0	0.00	27.90	2	2,242	0.09%
2019/01/04	0	0.00	1	26.60	26.40	-1	2,170	-0.05%
2019/01/03	3	27.00	0	0.00	27.15	3	2,196	0.14%
2019/01/02	0	0.00	5	27.58	27.55	-5	2,192	-0.23%
2018/12/28	2	28.15	0	0.00	28.05	2	2,188	0.09%
2018/12/27	0	0.00	1	28.30	28.25	-1	2,211	-0.05%
2018/12/25	1	28.60	1	29.05	29.10	0	2,183	0.00%
2018/12/24	0	0.00	13	29.60	29.85	-13	2,183	-0.60%
2018/12/20	11	28.80	15	29.00	28.30	-4	2,195	-0.18%
2018/12/19	48	29.09	33	29.40	29.30	15	2,155	0.70%
2018/12/18	0	0.00	1	28.05	28.10	-1	2,125	-0.05%
2018/12/13	2	29.30	0	0.00	29.15	2	2,214	0.09%
2018/12/12	5	29.95	6	29.95	30.00	-1	2,202	-0.05%
2018/12/11	0	0.00	8	28.22	28.90	-8	2,113	-0.38%
2018/12/10	1	27.65	1	27.75	27.70	0	2,176	0.00%
2018/12/07	6	28.33	0	0.00	28.20	6	2,176	0.28%
2018/12/06	6	29.88	6	29.48	29.10	0	2,101	0.00%
2018/12/05	4	30.68	0	0.00	30.70	4	2,055	0.19%
2018/12/04	8	31.46	2	31.33	31.95	6	2,034	0.29%
2018/12/03	1	30.95	3	30.93	30.90	-2	1,987	-0.10%
2018/11/30	0	0.00	1	30.00	30.00	-1	1,923	-0.05%
2018/11/29	3	29.77	26	30.27	29.60	-23	1,891	-1.22%
2018/11/28	17	29.19	7	29.01	29.40	10	1,809	0.55%
2018/11/27	2	28.45	2	28.80	28.85	0	1,772	0.00%
2018/11/26	2	28.60	3	28.45	28.45	-1	1,750	-0.06%
2018/11/23	3	27.52	0	0.00	27.30	3	1,706	0.18%
2018/11/22	1	28.75	1	28.80	28.00	0	1,724	0.00%
2018/11/20	4	28.50	0	0.00	28.40	4	1,737	0.23%
2018/11/19	8	28.44	13	28.83	29.00	-5	1,710	-0.29%
2018/11/15	1	27.55	1	27.90	27.30	0	1,647	0.00%
2018/11/14	1	27.70	0	0.00	27.70	1	1,647	0.06%
2018/11/13	0	0.00	2	28.03	28.05	-2	1,671	-0.12%
2018/11/12	5	28.46	3	28.48	28.35	2	1,689	0.12%
2018/11/02	0	0.00	1	27.50	27.15	-1	1,795	-0.06%
2018/10/31	0	0.00	1	24.95	25.45	-1	1,740	-0.06%
2018/10/29	1	23.95	0	0.00	23.95	1	1,746	0.06%
2018/10/25	1	24.15	1	24.60	24.05	0	1,820	0.00%
2018/10/24	0	0.00	1	25.40	25.45	-1	1,826	-0.05%
2018/10/23	3	25.37	0	0.00	25.30	3	1,835	0.16%
2018/10/11	4	25.78	0	0.00	25.75	4	1,897	0.21%
2018/10/09	3	28.70	1	28.65	28.60	2	1,890	0.11%
2018/10/08	1	28.85	0	0.00	29.10	1	1,885	0.05%
2018/10/05	5	29.30	0	0.00	29.30	5	1,896	0.26%
2018/10/04	0	0.00	5	31.75	31.25	-5	1,879	-0.27%
2018/10/03	1	31.75	0	0.00	31.60	1	1,883	0.05%
2018/10/02	2	32.60	0	0.00	31.90	2	1,892	0.11%
2018/09/28	0	0.00	4	31.90	31.90	-4	1,948	-0.21%
2018/09/27	3	31.82	0	0.00	31.85	3	1,955	0.15%
2018/09/20	0	0.00	0.1	31.50	31.40	-0.1	2,000	0.00%
2018/09/19	1	32.90	1	32.90	32.60	0	2,034	0.00%
2018/09/14	20	31.00	0	0.00	32.80	20	2,040	0.98%
2018/09/12	5.9	29.58	0	0.00	29.35	5.9	1,973	0.30%
2018/09/11	1	28.95	1	29.25	29.35	0	1,986	0.00%
2018/09/10	1	28.65	0	0.00	28.40	1	2,006	0.05%
2018/09/07	4	31.51	7	30.84	30.60	-3	1,997	-0.15%
2018/09/06	1	32.70	0	0.00	32.40	1	2,007	0.05%
2018/09/05	0	0.00	6	32.90	32.70	-6	2,066	-0.29%
2018/08/30	0	0.00	1	32.70	32.75	-1	2,359	-0.04%
2018/08/29	1	33.35	0	0.00	33.15	1	2,396	0.04%
2018/08/28	0	0.00	3	33.20	33.30	-3	2,399	-0.13%
2018/08/27	0	0.00	2	32.25	32.20	-2	2,397	-0.08%
2018/08/22	1.1	31.80	0	0.00	31.80	1.1	2,538	0.04%
2018/08/20	1	32.40	0	0.00	31.80	1	2,565	0.04%
2018/08/17	5	32.99	1	33.40	33.40	4	2,584	0.15%
2018/08/15	6	32.90	1	32.80	32.80	5	2,621	0.19%
2018/08/14	7	33.11	1	33.10	33.50	6	2,631	0.23%
2018/08/13	1	32.60	1	32.35	32.60	0	2,627	0.00%
2018/08/10	14	36.01	8	36.21	35.80	6	2,563	0.23%
2018/08/09	1	37.55	0	0.00	37.45	1	2,554	0.04%
2018/08/07	0	0.00	3	37.80	37.85	-3	2,579	-0.12%
2018/08/02	1	38.85	2	39.40	38.50	-1	2,624	-0.04%
2018/08/01	0	0.00	7	39.16	39.00	-7	2,603	-0.27%
2018/07/31	0	0.00	2	38.70	38.65	-2	2,586	-0.08%
2018/07/27	0	0.00	0	38.30	38.05	0	2,603	0.00%
2018/07/26	1	38.20	0	0.00	38.05	1	2,625	0.04%
2018/07/25	0	0.00	7	37.90	37.85	-7	2,622	-0.27%
2018/07/24	4	37.75	4	38.00	38.00	0	2,620	0.00%
2018/07/23	3	37.23	1	37.35	37.30	2	2,596	0.08%
2018/07/19	4	37.75	0	0.00	37.60	4	2,629	0.15%
2018/07/18	2	38.15	0	0.00	37.70	2	2,699	0.07%
2018/07/17	5	38.40	8	38.50	38.00	-3	2,771	-0.11%
2018/07/16	0	0.00	2	37.90	37.85	-2	2,780	-0.07%
2018/07/13	0	0.00	8	37.80	37.70	-8	2,812	-0.28%
2018/07/12	2	37.65	4	37.55	37.55	-2	2,835	-0.07%
2018/07/09	12	38.23	10	37.80	37.80	2	3,295	0.06%
2018/07/06	0	0.00	2	37.35	38.00	-2	3,328	-0.06%
2018/07/05	2	37.85	0	0.00	37.20	2	3,292	0.06%
2018/07/04	0	0.00	2	37.50	37.30	-2	3,275	-0.06%
2018/07/03	5	37.70	8	38.10	37.60	-3	3,303	-0.09%
2018/07/02	0	0.00	7	37.44	37.25	-7	3,281	-0.21%
2018/06/29	1	37.75	3	37.70	37.60	-2	3,293	-0.06%
2018/06/28	1	40.25	0	0.00	40.00	1	3,311	0.03%
2018/06/27	12	40.93	5	40.55	40.35	7	3,296	0.21%
2018/06/26	0	0.00	2	40.20	40.20	-2	3,309	-0.06%
2018/06/22	5	41.00	0	0.00	41.05	5	3,324	0.15%
2018/06/21	7	41.75	16	41.29	41.40	-9	3,325	-0.27%
2018/06/20	3	40.97	0	0.00	40.85	3	3,344	0.09%
2018/06/19	3	41.73	0	0.00	41.50	3	3,344	0.09%
2018/06/15	3	42.07	0	0.00	42.25	3	3,341	0.09%
2018/06/14	2	41.80	0	0.00	41.65	2	3,314	0.06%
2018/06/13	4	41.59	3	41.45	41.45	1	3,282	0.03%
2018/06/12	13	42.88	5	42.51	42.20	8	3,249	0.25%
2018/06/11	1	41.05	3	41.03	41.50	-2	3,079	-0.06%
2018/06/08	2	40.73	1	40.60	40.60	1	3,144	0.03%
2018/06/07	4	40.73	5	41.15	40.65	-1	3,184	-0.03%
2018/06/06	8	40.65	0.2	40.60	40.70	7.8	3,253	0.24%
2018/06/05	2	40.30	0	0.00	40.05	2	3,324	0.06%
2018/06/04	2	40.35	4	40.36	40.30	-2	3,317	-0.06%
2018/05/31	6	40.23	5	40.20	39.85	1	3,334	0.03%
2018/05/30	5	38.80	0	0.00	38.85	5	3,286	0.15%
2018/05/29	0	0.00	10	39.20	39.10	-10	3,360	-0.30%
2018/05/28	1	39.30	0	0.00	39.10	1	3,434	0.03%
2018/05/25	3	39.20	0	0.00	39.20	3	3,448	0.09%
2018/05/24	12	39.68	0	0.00	39.55	12	3,460	0.35%
2018/05/22	0	0.00	1	39.00	39.00	-1	3,449	-0.03%
2018/05/18	0	0.00	8	38.75	38.75	-8	3,462	-0.23%
2018/05/17	2	39.25	0	0.00	39.25	2	3,513	0.06%
2018/05/16	2	38.38	16	38.39	38.50	-14	3,507	-0.40%
2018/05/14	3	38.40	0	0.00	38.40	3	3,649	0.08%
2018/05/11	0	0.00	12	38.73	38.50	-12	3,703	-0.32%
2018/05/10	1	39.00	3	39.18	39.05	-2	3,711	-0.05%
2018/05/09	0	0.00	1	38.35	38.40	-1	3,736	-0.03%
2018/05/08	0	0.00	2	38.00	37.85	-2	3,789	-0.05%
2018/05/07	0	0.00	1	38.00	37.95	-1	3,852	-0.03%
2018/05/03	0	0.00	6	38.78	38.15	-6	4,055	-0.15%
2018/05/02	0	0.00	5	38.88	38.85	-5	4,171	-0.12%
2018/04/30	0	0.00	2	39.28	39.15	-2	4,180	-0.05%
2018/04/27	5	39.30	1	39.10	39.10	4	4,217	0.09%
2018/04/26	7	39.51	5	39.55	39.00	2	4,253	0.05%
2018/04/25	1	39.90	0	0.00	39.90	1	4,308	0.02%
2018/04/24	3	39.85	11	39.97	39.55	-8	4,371	-0.18%
2018/04/23	0	0.00	3	42.60	41.25	-3	4,359	-0.07%
2018/04/20	0	0.00	3	43.18	43.10	-3	4,368	-0.07%
2018/04/19	8	43.04	3	43.33	43.10	5	4,430	0.11%
2018/04/18	2	43.00	15	43.17	42.85	-13	4,569	-0.28%
2018/04/17	3	43.33	6	43.00	42.65	-3	4,625	-0.06%
2018/04/16	8	43.79	14	43.55	43.40	-6	4,656	-0.13%
2018/04/13	35	44.29	26	44.25	43.95	9	4,860	0.19%
2018/04/12	0	0.00	11	42.00	42.30	-11	5,110	-0.22%
2018/04/11	0	0.00	5	41.50	41.05	-5	5,324	-0.09%
2018/04/10	2	41.50	2	41.70	41.00	0	5,359	0.00%
2018/04/09	13	41.62	6	41.60	41.30	7	5,461	0.13%
2018/04/03	1	42.80	4	42.65	42.50	-3	5,469	-0.05%
2018/04/02	5	43.20	0	0.00	43.15	5	5,508	0.09%
2018/03/31	6	43.55	8	43.73	43.35	-2	5,627	-0.04%
2018/03/29	1	43.10	4	43.25	43.05	-3	5,768	-0.05%
2018/03/28	0	0.00	6	42.82	43.05	-6	5,779	-0.10%
2018/03/27	1	42.55	0	0.00	42.60	1	5,873	0.02%
2018/03/26	3	41.10	2	41.05	41.75	1	5,918	0.02%
2018/03/23	17	41.24	2	41.30	41.20	15	5,934	0.25%
2018/03/22	2	42.60	14	42.75	42.25	-12	5,938	-0.20%
2018/03/21	0	0.00	3	42.82	42.55	-3	6,059	-0.05%
2018/03/20	5	42.16	0	0.00	42.15	5	6,083	0.08%
2018/03/19	1	42.45	1	42.50	42.45	0	6,177	0.00%
2018/03/16	10	42.76	26	42.67	42.45	-16	6,222	-0.26%
2018/03/15	2	43.10	0	0.00	42.95	2	6,249	0.03%
2018/03/14	6	43.83	2	43.45	43.25	4	6,329	0.06%
2018/03/13	27	43.44	21	43.10	43.55	6	6,380	0.09%
2018/03/12	1	43.55	3	43.47	43.25	-2	6,518	-0.03%
2018/03/09	0	0.00	12	43.15	43.20	-12	6,528	-0.18%
2018/03/07	5	42.35	6	42.40	42.45	-1	6,481	-0.02%
2018/03/06	5	42.40	3	42.55	42.20	2	6,567	0.03%
2018/03/05	7	42.72	1	43.70	42.35	6	6,667	0.09%
2018/03/02	2	43.35	12	43.59	43.20	-10	6,704	-0.15%
2018/03/01	1	43.10	7.6	43.12	43.30	-6.6	6,668	-0.10%
2018/02/27	2	42.70	2	42.80	42.40	0	6,750	0.00%
2018/02/26	2	42.50	0	0.00	42.35	2	6,778	0.03%
2018/02/23	2	41.90	0	0.00	41.60	2	6,778	0.03%
2018/02/22	2	41.73	1	42.00	41.45	1	6,832	0.01%
2018/02/21	0	0.00	2	40.70	40.80	-2	6,834	-0.03%
2018/02/12	5	39.49	0	0.00	39.30	5	6,862	0.07%
2018/02/09	10	38.76	4	38.35	39.45	6	6,936	0.09%
2018/02/08	4	40.00	0	0.00	39.80	4	6,955	0.06%
2018/02/07	1	41.60	3	41.58	41.30	-2	7,144	-0.03%
2018/02/06	20	41.53	3	40.73	40.50	17	7,439	0.23%
2018/02/05	1	43.95	3	43.35	43.70	-2	7,371	-0.03%
2018/02/01	9	43.87	0	0.00	43.60	9	7,484	0.12%
2018/01/31	10	43.45	1	42.90	44.05	9	7,600	0.12%
2018/01/30	19	43.97	5	43.95	43.65	14	7,710	0.18%
2018/01/29	3	44.25	11	44.35	43.60	-8	7,968	-0.10%
2018/01/26	2	43.38	0	0.00	43.10	2	7,980	0.03%
2018/01/25	22	43.35	23	43.07	43.05	-1	8,232	-0.01%
2018/01/24	1	41.80	0	0.00	41.85	1	8,277	0.01%
2018/01/23	6	42.13	2	42.23	42.15	4	8,480	0.05%
2018/01/22	1	42.10	0	0.00	41.90	1	8,993	0.01%
2018/01/19	2	41.98	2	41.75	41.70	0	9,081	0.00%
2018/01/18	5	42.76	8	43.21	42.50	-3	9,067	-0.03%
2018/01/17	3	42.45	0	0.00	42.45	3	9,108	0.03%
2018/01/16	12	43.35	49	43.35	43.10	-37	9,125	-0.41%
2018/01/15	3	44.80	4	44.38	44.00	-1	9,125	-0.01%
2018/01/12	0	0.00	9	44.23	44.60	-9	9,108	-0.10%
2018/01/11	9	43.92	0	0.00	43.35	9	9,218	0.10%
2018/01/10	5	44.30	34	43.68	43.65	-29	9,373	-0.31%
2018/01/09	23	44.81	14	44.66	44.05	9	9,536	0.09%
2018/01/08	64	44.87	67	45.17	44.90	-3	9,404	-0.03%
2018/01/05	24	42.95	28	42.70	42.80	-4	8,875	-0.05%
2018/01/04	9	41.72	29	41.46	41.40	-20	8,731	-0.23%
2018/01/03	2	42.03	18	42.12	41.75	-16	8,915	-0.18%
2018/01/02	3	41.10	2	41.50	41.10	1	9,051	0.01%