台半 (5425)-玉山-新莊券商分點個股進出

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

台半

(5425)

可現股當沖

股價
61.8
漲跌
▲0.7
漲幅
+1.15%
成交量
517張
產業
上櫃半導體類股
1065人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台半 (5425)籌碼相關－玉山-新莊券商分點個股進出

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-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	61.10	2	61.50	61.10	-2	1,453	-0.14%
2024/11/20	2	60.70	0	0.00	60.90	2	1,525	0.13%
2024/11/18	2	60.50	0	0.00	60.40	2	1,523	0.13%
2024/11/14	0	61.60	0	0.00	61.40	0	1,531	0.00%
2024/11/13	1	61.90	0	0.00	61.60	1	1,546	0.06%
2024/11/12	1.2	62.01	0	0.00	62.00	1.2	1,554	0.07%
2024/11/11	20	63.00	0	0.00	62.70	20	1,553	1.29%
2024/11/08	0	64.00	0	0.00	64.00	0	1,551	0.00%
2024/11/05	0	63.20	0	0.00	63.00	0	1,583	0.00%
2024/11/04	0	63.10	0	0.00	63.00	0	1,675	0.00%
2024/11/01	0	64.10	0	0.00	64.10	0	1,708	0.00%
2024/10/30	10	62.50	0	0.00	62.70	10	1,719	0.58%
2024/10/29	20	63.40	0	0.00	63.40	20	1,726	1.16%
2024/10/28	0	65.10	0	0.00	65.00	0	1,720	0.00%
2024/10/24	3	66.83	24	66.09	65.50	-21	1,759	-1.19%
2024/10/23	6	68.28	41	69.22	67.80	-35	1,744	-2.01%
2024/10/21	2	62.40	3	62.80	63.60	-1	1,610	-0.06%
2024/10/16	21	61.47	0	0.00	61.80	21	1,646	1.28%
2024/10/15	1	62.00	2	61.90	62.00	-1	1,632	-0.06%
2024/10/11	1	60.70	0	0.00	60.90	1	1,689	0.06%
2024/10/09	2	60.60	2	60.50	60.50	0	1,693	0.00%
2024/10/07	10	62.80	1	62.50	63.00	9	1,674	0.54%
2024/10/01	2	63.05	0	0.00	63.20	2	1,695	0.12%
2024/09/26	0	0.00	1	64.50	63.90	-1	1,748	-0.06%
2024/09/25	5	67.52	5	66.84	65.30	0	1,724	0.00%
2024/09/24	2	65.50	0	0.00	65.20	2	1,623	0.12%
2024/09/23	1	64.80	20	65.90	66.10	-19	1,615	-1.18%
2024/09/20	20	62.55	0	0.00	62.30	20	1,606	1.24%
2024/09/18	1	62.70	0	0.00	62.10	1	1,625	0.06%
2024/09/16	5	63.60	0	0.00	62.80	5	1,641	0.30%
2024/09/10	1	60.00	0	0.00	59.90	1	1,732	0.06%
2024/09/09	2	60.90	0	0.00	61.00	2	1,742	0.11%
2024/09/05	2	60.41	0	0.00	60.30	2	1,792	0.11%
2024/09/04	12	61.67	2	62.30	61.50	10	1,879	0.53%
2024/09/03	2	65.10	2	64.90	64.60	0	1,944	0.00%
2024/09/02	20	65.45	0	0.00	65.70	20	1,962	1.02%
2024/08/30	2	65.40	2	65.70	65.70	0	1,985	0.00%
2024/08/29	3	64.70	3	65.10	65.60	0	2,070	0.00%
2024/08/28	0	0.00	2	65.20	65.30	-2	2,071	-0.10%
2024/08/26	10	66.00	1	67.30	66.40	9	2,103	0.43%
2024/08/22	21	67.19	10	67.10	67.30	11	2,169	0.51%
2024/08/15	0	0.00	20	62.90	62.80	-20	2,141	-0.93%
2024/08/14	6	62.75	5	62.30	62.30	1	2,131	0.05%
2024/08/13	10	61.60	0	0.00	62.20	10	2,121	0.47%
2024/08/09	10	59.70	0	0.00	59.20	10	2,150	0.46%
2024/08/08	11	58.78	0	0.00	58.80	11	2,190	0.50%
2024/08/06	3	53.07	71	52.84	55.60	-68	2,151	-3.16%
2024/08/05	34	56.71	3	57.10	56.70	31	2,068	1.50%
2024/08/02	0	0.00	4	62.20	63.00	-4	2,033	-0.20%
2024/07/30	9	63.59	0	0.00	64.00	9	2,007	0.45%
2024/07/29	13.1	63.53	0	0.00	62.70	13.1	1,978	0.66%
2024/07/26	23.1	67.86	1	67.50	67.30	22.1	1,969	1.12%
2024/07/23	0.1	70.00	0	0.00	69.80	0.1	1,948	0.00%
2024/07/22	12	69.98	0	0.00	69.70	12	1,949	0.62%
2024/07/19	11	73.60	25	73.30	72.70	-14	1,931	-0.72%
2024/07/18	12	74.93	10	74.80	74.90	2	1,940	0.11%
2024/07/17	0	76.30	0	0.00	76.20	0	1,951	0.00%
2024/07/16	1	76.39	0	0.00	76.40	1	1,966	0.05%
2024/07/15	23	76.62	3	76.20	76.20	20	2,000	1.00%
2024/07/12	2	77.00	2	78.05	78.10	0	1,966	0.00%
2024/07/11	0	0.00	5.3	77.33	77.50	-5.3	1,960	-0.27%
2024/07/10	20.1	76.90	0	0.00	77.70	20.1	2,000	1.00%
2024/07/09	2	77.30	0	0.00	77.10	2	2,061	0.10%
2024/07/08	0	0.00	1	78.00	78.20	-1	2,195	-0.05%
2024/07/05	0	0.00	1	78.00	78.30	-1	2,213	-0.05%
2024/07/04	1	77.50	13	77.66	77.50	-12	2,240	-0.54%
2024/07/03	2	76.80	41	77.10	76.90	-39	2,233	-1.75%
2024/07/02	1	73.80	0	0.00	74.00	1	2,232	0.04%
2024/07/01	21	75.08	0	0.00	74.70	21	2,240	0.94%
2024/06/28	16	75.10	0	0.00	75.80	16	2,249	0.71%
2024/06/27	4	74.40	0.4	75.10	75.00	3.6	2,261	0.16%
2024/06/25	0.2	73.70	0	0.00	74.70	0.2	2,252	0.01%
2024/06/24	2.1	75.47	0	0.00	75.20	2.1	2,245	0.09%
2024/06/20	2	76.10	0	0.00	76.80	2	2,247	0.09%
2024/06/19	1	76.00	0	0.00	75.40	1	2,242	0.04%
2024/06/18	8	78.00	1	79.00	77.10	7	2,230	0.31%
2024/06/17	1.1	78.02	2	79.00	78.50	-0.9	2,241	-0.04%
2024/06/14	1	77.20	1	77.70	77.50	0	2,244	0.00%
2024/06/13	42	78.02	1	78.80	77.90	41	2,285	1.79%
2024/06/12	1	78.40	3	79.93	78.60	-2	2,288	-0.09%
2024/06/11	2	80.50	1	81.97	79.90	1	2,269	0.04%
2024/06/07	1	80.30	42	80.26	80.30	-41	2,205	-1.86%
2024/06/06	0	0.00	0.1	77.70	78.10	-0.1	2,149	0.00%
2024/06/05	41	77.62	1	77.40	77.40	40	2,157	1.85%
2024/06/04	1	80.50	2	79.10	78.90	-1	2,250	-0.04%
2024/06/03	1	77.60	0	0.00	78.00	1	2,260	0.04%
2024/05/30	0	0.00	0.1	78.40	78.00	-0.1	2,299	-0.01%
2024/05/29	0.1	79.70	3	79.03	79.00	-2.9	2,325	-0.12%
2024/05/28	0	0.00	43	79.81	79.80	-43	2,325	-1.85%
2024/05/27	1	77.20	8	77.65	77.60	-7	2,245	-0.31%
2024/05/24	0	0.00	1	75.70	75.90	-1	2,277	-0.04%
2024/05/23	4	75.10	2	75.35	75.00	2	2,287	0.09%
2024/05/21	0	0.00	5	75.62	75.60	-5	2,341	-0.21%
2024/05/20	1	75.00	0	0.00	75.00	1	2,342	0.04%
2024/05/16	3	74.97	50	74.00	75.00	-47	2,414	-1.95%
2024/05/15	0	0.00	1	73.40	73.40	-1	2,439	-0.04%
2024/05/14	4	73.95	0	0.00	72.80	4	2,443	0.16%
2024/05/10	0	0.00	2	72.00	72.10	-2	2,432	-0.08%
2024/05/08	40	71.33	2	71.30	71.20	38	2,476	1.53%
2024/05/07	1	70.50	0	0.00	71.30	1	2,485	0.04%
2024/05/06	0	71.30	1	72.80	71.20	-1	2,487	-0.04%
2024/05/03	1	72.00	4	72.15	72.00	-3	2,496	-0.12%
2024/05/02	4	72.20	20	72.30	72.00	-16	2,521	-0.63%
2024/04/30	1	73.00	20	73.70	73.00	-19	2,551	-0.74%
2024/04/29	2	70.70	0	0.00	72.00	2	2,611	0.08%
2024/04/26	22	70.25	0	0.00	70.10	22	2,621	0.84%
2024/04/24	21	69.20	0	0.00	71.40	21	2,699	0.78%
2024/04/23	11	68.02	1	68.20	68.40	10	2,873	0.35%
2024/04/22	4	69.55	1	69.00	68.80	3	2,914	0.10%
2024/04/19	18	71.57	1	74.00	71.10	17	2,935	0.58%
2024/04/18	1	75.10	4.4	74.86	74.90	-3.4	2,947	-0.11%
2024/04/17	1	74.90	0	0.00	74.60	1	2,992	0.03%
2024/04/16	2	75.00	0	0.00	74.00	2	3,018	0.07%
2024/04/15	6	78.60	7	78.64	77.50	-1	3,006	-0.03%
2024/04/12	10	79.78	165	79.69	80.80	-155	2,970	-5.22%	大賣/鉅額交易
2024/04/11	1	77.20	0	0.00	78.20	1	2,887	0.03%
2024/04/10	4.3	78.05	1	78.20	78.20	3.3	2,922	0.11%
2024/04/09	9	77.09	11	77.32	77.00	-2	3,007	-0.07%
2024/04/08	2	77.05	2	76.50	77.20	0	3,114	0.00%
2024/04/01	0	0.00	1	75.30	75.50	-1	3,250	-0.03%
2024/03/29	5	74.90	1	74.20	74.10	4	3,357	0.12%
2024/03/28	0	0.00	1.1	75.56	75.20	-1.1	3,694	-0.03%
2024/03/26	1	76.60	2	75.60	75.50	-1	3,961	-0.03%
2024/03/22	20	77.20	0.1	77.50	77.10	19.9	4,359	0.46%
2024/03/21	2	77.00	1	76.60	77.00	1	4,585	0.02%
2024/03/20	1	76.10	0	0.00	76.10	1	5,479	0.02%
2024/03/19	1	77.00	0	0.00	77.30	1	5,743	0.02%
2024/03/18	22	74.00	2	75.10	75.90	20	5,723	0.35%
2024/03/15	13	75.90	0	0.00	75.30	13	5,705	0.23%
2024/03/13	11	76.01	0	0.00	76.00	11	5,723	0.19%
2024/03/12	0	0.00	2	77.60	77.50	-2	5,706	-0.04%
2024/03/11	24	76.59	0	0.00	76.80	24	5,692	0.42%
2024/03/08	2	76.05	4	76.53	75.40	-2	5,692	-0.04%
2024/03/07	37	76.28	5	78.02	75.50	32	5,612	0.57%
2024/03/06	7.2	78.41	0	0.00	78.50	7.2	5,601	0.13%
2024/03/05	2	78.90	0	0.00	78.80	2	5,789	0.03%
2024/03/04	68	78.80	13	78.89	78.80	55	5,776	0.95%
2024/03/01	13	79.60	4	79.40	79.40	9	5,737	0.16%
2024/02/29	20	80.05	0	0.00	80.00	20	5,727	0.35%
2024/02/27	32	80.17	0	81.20	79.70	32	5,775	0.55%
2024/02/26	20	81.60	0	0.00	81.60	20	5,735	0.35%
2024/02/23	26	81.80	1.2	82.40	81.80	24.8	5,735	0.43%
2024/02/22	1	83.00	2	83.55	83.00	-1	5,713	-0.02%
2024/02/21	0	0.00	2	82.65	82.70	-2	5,702	-0.04%
2024/02/20	2	82.85	21	82.90	82.90	-19	5,711	-0.33%
2024/02/19	5	83.80	4	83.98	83.60	1	5,699	0.02%
2024/02/16	2	82.90	5	83.30	82.80	-3	5,689	-0.05%
2024/02/15	11	81.25	23	81.66	81.70	-12	5,647	-0.21%
2024/02/05	30	80.83	0	0.00	81.10	30	5,631	0.53%
2024/02/02	17.2	81.84	19	82.00	81.50	-1.8	5,619	-0.03%
2024/02/01	12	80.70	0.1	81.00	81.10	11.9	5,611	0.21%
2024/01/31	2	81.10	1	82.00	80.50	1	5,604	0.02%
2024/01/30	5.1	81.19	0	0.00	80.70	5.1	5,561	0.09%
2024/01/29	25	81.50	0	0.00	81.60	25	5,557	0.45%
2024/01/26	2	80.85	0	0.00	80.70	2	5,553	0.04%
2024/01/25	1	81.30	28	81.31	81.30	-27	5,554	-0.49%
2024/01/24	4	82.73	11	82.55	82.60	-7	5,542	-0.13%
2024/01/23	1.1	82.15	31.1	82.44	82.30	-30	5,574	-0.54%
2024/01/22	2	81.15	1.1	80.65	80.90	0.9	5,491	0.02%
2024/01/19	0.6	80.60	0	0.00	80.30	0.6	5,484	0.01%
2024/01/18	35.1	80.07	1	80.10	79.70	34.1	5,463	0.62%
2024/01/17	36	83.08	5	81.28	80.60	31	5,434	0.57%
2024/01/16	1	81.50	1.3	83.13	82.90	-0.3	5,235	0.00%
2024/01/15	1.1	81.67	0.1	82.50	82.10	1	5,178	0.02%
2024/01/12	36	80.31	0	0.00	80.30	36	5,163	0.70%
2024/01/11	6	81.38	5	81.94	82.20	1	5,125	0.02%
2024/01/10	2.1	81.01	3	81.20	81.20	-0.9	5,123	-0.02%
2024/01/08	20	83.70	3	83.20	82.70	17	5,094	0.33%
2024/01/05	2	83.40	0	0.00	83.10	2	5,086	0.04%
2024/01/04	3	84.73	2	85.10	85.20	1	5,016	0.02%
2024/01/03	19	84.99	16	85.83	84.90	3	4,961	0.06%
2024/01/02	1.1	87.60	1	87.20	87.20	0.1	4,828	0.00%
2023/12/29	0	0.00	0.3	92.00	91.50	-0.3	4,696	-0.01%
2023/12/28	0	0.00	2	91.60	91.10	-2	4,675	-0.04%
2023/12/27	30.1	93.10	26	94.27	92.80	4.1	4,640	0.09%
2023/12/26	1	95.40	1	94.80	94.60	0	4,553	0.00%
2023/12/25	41	96.32	42	96.35	94.90	-1	4,436	-0.02%
2023/12/22	6	94.50	27	94.20	94.60	-21	4,094	-0.51%
2023/12/21	12.1	93.32	54	93.39	92.20	-42	3,995	-1.05%
2023/12/20	20	94.33	27.3	94.25	94.60	-7.3	3,900	-0.19%
2023/12/19	49	92.13	2	91.95	92.60	47	3,620	1.30%
2023/12/18	66.3	92.81	21	91.61	91.20	45.3	3,524	1.28%
2023/12/15	41.5	96.90	42.3	97.19	93.20	-0.8	3,309	-0.02%
2023/12/14	11	91.87	35.1	89.30	92.00	-24.1	2,412	-1.00%
2023/12/13	0	0.00	5	86.60	86.20	-5	2,115	-0.24%
2023/12/12	4	87.05	1	87.10	86.30	3	2,146	0.14%
2023/12/11	2	86.50	3	86.57	87.20	-1	2,148	-0.05%
2023/12/08	1	84.80	1	85.10	84.80	0	2,195	0.00%
2023/12/05	21	85.23	3	85.43	85.10	18	2,308	0.78%
2023/12/04	3	86.63	0	0.00	86.60	3	2,333	0.13%
2023/12/01	8.2	87.46	12	86.81	87.50	-3.8	2,320	-0.16%
2023/11/30	11	87.64	48	87.51	88.80	-37	2,341	-1.58%
2023/11/29	1	85.20	0	0.00	85.50	1	2,140	0.05%
2023/11/28	1	84.00	5	84.00	84.20	-4	2,145	-0.19%
2023/11/24	0	0.00	30	85.80	84.60	-30	2,286	-1.31%
2023/11/22	0	0.00	9	83.70	83.80	-9	2,200	-0.41%
2023/11/21	15	83.52	0	0.00	82.80	15	2,207	0.68%
2023/11/17	11	82.26	5.3	82.24	82.30	5.7	2,218	0.26%
2023/11/16	4	81.33	0	0.00	81.10	4	2,215	0.18%
2023/11/15	2	81.45	10.3	81.58	81.80	-8.3	2,218	-0.37%
2023/11/14	1	79.20	0	0.00	79.00	1	2,218	0.05%
2023/11/13	0	0.00	5	79.68	79.60	-5	2,291	-0.22%
2023/11/10	0	0.00	1	79.20	78.80	-1	2,371	-0.04%
2023/11/09	5	79.48	2	79.80	78.90	3	2,473	0.12%
2023/11/08	0	0.00	1	80.50	80.30	-1	2,582	-0.04%
2023/11/06	0	0.00	2	81.05	81.00	-2	2,706	-0.07%
2023/11/03	2	80.65	4	80.20	80.20	-2	2,887	-0.07%
2023/11/02	1	79.20	4	79.58	80.20	-3	2,942	-0.10%
2023/11/01	2	77.80	2	77.80	77.90	0	2,958	0.00%
2023/10/31	6	79.77	0	0.00	77.80	6	3,001	0.20%
2023/10/30	0	0.00	2	82.10	81.60	-2	3,073	-0.07%
2023/10/27	0	0.00	5	82.74	81.30	-5	3,158	-0.16%
2023/10/26	25	82.80	1	84.30	82.60	24	3,270	0.73%
2023/10/25	0	0.00	4	84.50	84.20	-4	3,322	-0.12%
2023/10/24	1	82.40	2	81.70	82.40	-1	3,358	-0.03%
2023/10/23	1	82.20	1	81.60	81.60	0	3,420	0.00%
2023/10/20	4	81.70	0	0.00	81.70	4	3,509	0.11%
2023/10/19	9	84.43	2	83.70	83.70	7	3,601	0.19%
2023/10/18	2	82.70	3.7	85.26	85.60	-1.7	3,746	-0.04%
2023/10/17	4	83.80	5	83.72	83.40	-1	3,900	-0.03%
2023/10/16	19	84.98	17	83.52	83.30	2	4,001	0.05%
2023/10/13	0	0.00	3	84.93	84.90	-3	4,148	-0.07%
2023/10/12	0	0.00	2	84.05	84.00	-2	4,315	-0.05%
2023/10/11	9	83.26	5	83.80	83.20	4	4,405	0.09%
2023/10/06	1	82.90	1	83.50	83.30	0	4,553	0.00%
2023/10/05	1	84.50	1	83.90	83.10	0	4,808	0.00%
2023/10/04	3	82.00	3	83.50	83.80	0	5,144	0.00%
2023/10/03	5.1	83.88	2	83.10	82.90	3.1	5,183	0.06%
2023/10/02	1	85.50	1	86.00	84.80	0	5,213	0.00%
2023/09/27	38	85.31	11	84.50	84.50	27	5,384	0.50%
2023/09/26	1	86.60	0	0.00	85.00	1	5,497	0.02%
2023/09/25	2	85.80	23	84.96	86.60	-21	5,562	-0.38%
2023/09/22	4	82.60	1	83.10	83.10	3	5,548	0.05%
2023/09/21	0	0.00	2	82.90	82.40	-2	5,594	-0.04%
2023/09/20	1	84.50	0	0.00	84.40	1	5,673	0.02%
2023/09/19	1	87.20	0	0.00	85.60	1	5,754	0.02%
2023/09/18	2	86.95	1	86.70	86.70	1	5,810	0.02%
2023/09/15	2	86.00	2	86.05	86.40	0	6,051	0.00%
2023/09/13	5	87.14	3	87.43	87.50	2	6,227	0.03%
2023/09/12	1	86.20	1	86.50	86.50	0	6,296	0.00%
2023/09/11	1	86.20	6	85.20	84.20	-5	6,334	-0.08%
2023/09/08	0	84.70	1	84.70	84.70	-1	6,557	-0.01%
2023/09/07	5.1	84.79	4	84.88	85.20	1.1	6,812	0.02%
2023/09/06	1	85.80	2	85.00	84.70	-1	7,243	-0.01%
2023/09/05	6	86.40	3.1	86.39	85.60	2.9	7,622	0.04%
2023/09/04	2	82.85	0	0.00	83.20	2	7,568	0.03%
2023/09/01	9	83.74	1	83.50	83.50	8	7,591	0.11%
2023/08/31	8.2	83.82	4	83.80	83.70	4.2	7,636	0.05%
2023/08/30	18	83.98	6	83.43	84.40	12	7,680	0.16%
2023/08/29	1	80.40	12	80.60	80.50	-11	7,645	-0.14%
2023/08/28	0	0.00	1	80.50	80.20	-1	7,699	-0.01%
2023/08/25	6	80.50	8	80.83	80.80	-2	7,753	-0.03%
2023/08/24	3	80.47	2	80.70	80.50	1	7,854	0.01%
2023/08/23	2	80.00	2	80.80	80.70	0	8,037	0.00%
2023/08/22	14	81.39	0.1	81.00	80.30	13.9	8,098	0.17%
2023/08/21	0.1	80.80	0.2	80.70	80.20	-0.1	8,153	0.00%
2023/08/18	1	80.70	1	80.90	80.30	0	8,174	0.00%
2023/08/17	6	80.07	4	80.20	81.30	2	8,228	0.02%
2023/08/16	4.1	77.90	81.3	77.58	78.20	-77.3	8,189	-0.94%
2023/08/15	5	78.12	29.2	77.88	78.40	-24.2	8,194	-0.29%
2023/08/14	3.3	77.88	3	78.10	78.50	0.3	8,212	0.00%
2023/08/11	11.1	80.20	15	81.41	80.20	-4	8,140	-0.05%
2023/08/10	1.1	81.08	7.2	82.21	81.10	-6.1	8,148	-0.07%
2023/08/09	2.3	82.17	4.1	82.75	83.40	-1.8	8,124	-0.02%
2023/08/08	3	86.50	1	85.70	85.70	2	7,979	0.03%
2023/08/07	3	86.70	26	87.00	87.40	-23	7,986	-0.29%
2023/08/04	12	86.47	12	87.20	86.50	0	8,015	0.00%
2023/08/02	5.2	89.48	15.3	87.54	87.60	-10.1	8,097	-0.12%
2023/08/01	4	88.85	0	0.00	88.20	4	8,007	0.05%
2023/07/31	9.3	89.39	20	89.15	88.30	-10.7	7,987	-0.13%
2023/07/28	2.1	90.12	1	90.10	90.30	1.1	7,921	0.01%
2023/07/27	29.3	90.86	4	91.30	90.80	25.3	7,957	0.32%
2023/07/26	4.3	93.80	6	93.77	93.60	-1.7	8,076	-0.02%
2023/07/25	19.3	94.31	4	94.65	94.20	15.3	8,096	0.19%
2023/07/24	35.2	94.75	6	95.17	94.00	29.2	8,104	0.36%
2023/07/21	37.2	96.95	9	96.89	96.50	28.2	8,127	0.35%
2023/07/20	13.1	98.45	12.4	99.50	99.30	0.7	8,221	0.01%
2023/07/19	22.1	98.00	5	98.44	97.20	17.1	8,249	0.21%
2023/07/18	6.4	99.82	10	100.27	99.00	-3.6	8,411	-0.04%
2023/07/17	39.1	102.23	40.4	101.61	101.50	-1.3	8,285	-0.02%
2023/07/14	19.1	99.88	31.2	99.68	99.80	-12	8,170	-0.15%
2023/07/13	20.1	99.27	15.8	99.27	98.60	4.3	8,150	0.05%
2023/07/12	14.1	101.32	9	101.04	98.80	5.1	8,068	0.06%
2023/07/11	16	99.38	36.6	100.10	101.00	-20.6	7,945	-0.26%
2023/07/10	8.1	96.31	3.1	96.62	96.10	5	7,693	0.06%
2023/07/07	3	95.37	10	95.10	95.50	-7	7,880	-0.09%
2023/07/06	1.2	97.10	6.1	97.59	96.50	-4.8	8,073	-0.06%
2023/07/05	14	98.44	18	98.56	97.60	-4	8,410	-0.05%
2023/07/04	9.1	98.57	9	98.53	98.10	0.1	8,317	0.00%
2023/07/03	15	99.02	12	98.69	99.00	3	8,269	0.04%
2023/06/30	4	96.93	1	97.00	97.10	3	8,280	0.04%
2023/06/29	7	96.69	8	97.05	96.60	-1	8,377	-0.01%
2023/06/28	8.9	96.25	2	98.30	95.20	6.9	8,620	0.08%
2023/06/27	27.8	96.96	21	96.90	96.10	6.8	8,836	0.08%
2023/06/26	3.2	97.63	7.1	97.46	97.30	-3.9	8,955	-0.04%
2023/06/21	17.1	101.31	17.3	101.88	99.00	-0.2	9,123	0.00%
2023/06/20	6.3	99.63	28.5	99.68	99.80	-22.2	9,440	-0.24%
2023/06/19	26.1	97.23	15.4	97.35	97.00	10.7	9,743	0.11%
2023/06/16	17.6	97.74	5.5	97.66	97.00	12.1	9,932	0.12%
2023/06/15	10	99.89	3	100.23	99.60	7	9,969	0.07%
2023/06/14	19.3	100.14	51.1	100.14	99.50	-31.8	10,122	-0.31%
2023/06/13	46.1	103.79	16	104.72	103.00	30.1	10,142	0.30%
2023/06/12	44.1	103.65	26.4	104.85	103.00	17.7	10,296	0.17%
2023/06/09	23.2	101.18	54.2	99.82	102.00	-31	10,016	-0.31%
2023/06/08	3.1	93.51	8	93.59	93.50	-4.9	9,936	-0.05%
2023/06/07	3	94.57	1	94.90	94.70	2	10,232	0.02%
2023/06/06	7.2	93.97	0	0.00	94.00	7.2	10,459	0.07%
2023/06/05	3	95.07	5	95.60	96.00	-2	10,901	-0.02%
2023/06/02	1.5	94.61	0	0.00	93.60	1.5	12,184	0.01%
2023/06/01	3.2	95.10	4	94.68	94.60	-0.8	12,289	-0.01%
2023/05/31	3.2	95.64	7	95.44	94.60	-3.8	12,517	-0.03%
2023/05/30	15.2	95.59	11	95.23	94.70	4.2	12,536	0.03%
2023/05/29	4	96.30	22.2	95.23	96.20	-18.2	12,592	-0.14%
2023/05/26	29	90.36	5	92.40	90.60	24	12,507	0.19%
2023/05/25	7	92.23	4	91.63	91.50	3	12,538	0.02%
2023/05/23	10.1	94.10	2.2	93.88	93.60	7.9	12,835	0.06%
2023/05/22	3	92.93	3	93.60	93.80	0	12,875	0.00%
2023/05/19	10.1	92.54	7	93.00	91.90	3.1	13,267	0.02%
2023/05/18	6.1	93.12	31	92.11	93.00	-24.9	13,742	-0.18%
2023/05/17	2	90.90	2	91.35	91.00	0	13,940	0.00%
2023/05/16	2	90.40	1	90.00	90.00	1	13,986	0.01%
2023/05/15	1	90.49	2	91.10	90.00	-1	13,996	-0.01%
2023/05/12	1	90.70	1	91.70	91.40	0	14,133	0.00%
2023/05/11	1.1	91.58	1	91.80	91.10	0.1	14,362	0.00%
2023/05/10	2.1	92.25	3	92.10	92.20	-0.9	14,490	-0.01%
2023/05/09	25	91.71	4	91.43	91.10	21	14,596	0.14%
2023/05/08	3	93.87	1	93.90	93.30	2	14,581	0.01%
2023/05/05	0	93.90	1	94.00	93.10	-1	14,675	-0.01%
2023/05/04	7	92.70	5	93.02	92.90	2	14,904	0.01%
2023/05/03	20	93.63	1	94.50	93.00	19	15,361	0.12%
2023/05/02	2.1	94.48	9.3	94.97	95.20	-7.1	15,731	-0.05%
2023/04/28	5	92.54	1	93.70	91.70	4	16,037	0.03%
2023/04/27	7	92.31	4.1	92.82	92.10	2.9	16,013	0.02%
2023/04/26	3.1	91.65	6.1	92.09	92.50	-3	15,945	-0.02%
2023/04/25	52	91.23	21.1	93.69	90.60	30.9	15,842	0.20%
2023/04/24	6.1	93.15	3	93.33	93.00	3.1	15,628	0.02%
2023/04/21	51.6	97.77	12	95.53	95.40	39.6	15,461	0.26%
2023/04/20	4	101.50	0	0.00	101.00	4	15,340	0.03%
2023/04/19	7	102.57	5	103.00	102.00	2	15,417	0.01%
2023/04/18	27	104.94	2	106.50	104.00	25	15,439	0.16%
2023/04/17	1	105.00	2	105.50	105.00	-1	15,476	-0.01%
2023/04/14	11.1	105.09	2	104.00	104.00	9.1	15,556	0.06%
2023/04/13	6	107.83	3	107.00	107.00	3	15,460	0.02%
2023/04/12	16	109.66	13	109.12	107.50	3	15,398	0.02%
2023/04/11	11	108.82	10	109.70	110.00	1	15,199	0.01%
2023/04/10	20	108.38	32.4	109.36	110.00	-12.4	14,998	-0.08%
2023/04/07	3	104.33	1.1	104.55	104.50	1.9	14,641	0.01%
2023/04/06	8	104.38	7.2	104.59	104.00	0.8	14,632	0.01%
2023/03/31	4.2	104.38	8.1	104.29	104.00	-3.9	14,613	-0.03%
2023/03/30	17.1	103.65	20.3	103.73	103.50	-3.2	14,560	-0.02%
2023/03/29	26.4	101.96	24	101.79	101.00	2.4	14,503	0.02%
2023/03/28	38.3	104.44	33	105.97	104.00	5.3	14,356	0.04%
2023/03/27	11	111.18	8	111.44	110.00	3	14,082	0.02%
2023/03/24	9.2	112.43	12.5	112.22	112.00	-3.3	13,971	-0.02%
2023/03/23	15	112.37	12.1	112.54	112.00	3	13,799	0.02%
2023/03/22	11	108.32	44	110.37	115.50	-33	13,314	-0.25%
2023/03/21	38.6	106.98	28	110.02	105.00	10.6	12,926	0.08%
2023/03/20	11	107.23	6	107.92	108.00	5	12,746	0.04%
2023/03/17	5	105.70	12.1	106.00	106.50	-7.1	12,745	-0.06%
2023/03/16	17.1	103.80	9.2	102.77	103.00	7.9	12,593	0.06%
2023/03/15	50.5	108.61	43.6	108.09	107.00	6.9	12,521	0.06%
2023/03/14	4.5	104.61	4	104.50	104.50	0.5	12,311	0.00%
2023/03/13	16	105.69	21	105.69	106.50	-5	12,340	-0.04%
2023/03/10	16.4	105.49	6	105.75	103.50	10.4	12,328	0.08%
2023/03/09	14	110.50	12	108.88	110.00	2	12,477	0.02%
2023/03/08	28	110.41	55	110.78	111.50	-27	12,469	-0.22%
2023/03/07	71	108.23	39.4	109.01	109.00	31.6	12,413	0.25%
2023/03/06	0	0.00	12.1	102.95	103.50	-12.1	11,838	-0.10%
2023/03/03	3.1	94.29	9	93.70	94.40	-5.9	12,404	-0.05%
2023/03/02	2	91.90	1	91.70	91.70	1	12,570	0.01%
2023/03/01	12	92.77	6	92.28	91.80	6	12,851	0.05%
2023/02/24	1.1	93.37	8	93.50	93.60	-6.9	12,882	-0.05%
2023/02/23	0	0.00	10	92.50	92.20	-10	12,880	-0.08%
2023/02/22	24	90.59	21	91.36	90.90	3	12,988	0.02%
2023/02/21	5.1	95.55	13	95.66	94.50	-7.9	12,897	-0.06%
2023/02/20	2	95.20	2	95.20	94.60	0	12,891	0.00%
2023/02/17	31.1	95.06	16.1	94.94	95.00	15	12,912	0.12%
2023/02/16	11	93.00	24.3	92.89	94.60	-13.3	12,624	-0.11%
2023/02/15	16	88.74	18	89.38	88.00	-2	12,386	-0.02%
2023/02/14	1	88.60	4	88.58	87.50	-3	12,368	-0.02%
2023/02/13	1	89.60	1	88.60	88.60	0	12,443	0.00%
2023/02/10	17	89.82	19	89.54	89.10	-2	12,553	-0.02%
2023/02/09	35	91.20	32	90.91	90.90	3	12,514	0.02%
2023/02/08	23	90.45	12	90.79	90.70	11	12,414	0.09%
2023/02/07	2	88.55	4	89.98	90.50	-2	12,392	-0.02%
2023/02/06	21	88.04	59	88.50	88.10	-38	12,440	-0.31%
2023/02/03	6	89.43	4	89.05	89.10	2	12,639	0.02%
2023/02/02	30	89.40	37	89.82	89.50	-7	12,692	-0.06%
2023/02/01	12	89.40	46.1	89.15	90.30	-34.1	12,632	-0.27%
2023/01/31	16.2	87.12	15.4	87.04	88.30	0.8	12,403	0.01%
2023/01/30	8.3	85.30	118.1	85.23	85.30	-109.8	12,178	-0.90%	大賣/鉅額交易
2023/01/17	0	78.90	33	79.75	79.30	-33	11,917	-0.28%
2023/01/16	0	0.00	5	78.28	78.80	-5	12,212	-0.04%
2023/01/13	1	77.50	5	78.20	77.50	-4	12,565	-0.03%
2023/01/12	5	78.88	1	79.60	77.80	4	12,770	0.03%
2023/01/11	36	78.89	32	78.71	78.80	4	12,869	0.03%
2023/01/10	8	79.21	3	79.77	79.00	5	13,023	0.04%
2023/01/09	6	79.37	12	79.63	80.00	-6	13,135	-0.05%
2023/01/06	4	77.93	5.1	78.02	77.80	-1.1	13,281	-0.01%
2023/01/05	17	77.27	6	77.77	76.70	11	13,519	0.08%
2023/01/04	7	77.33	9	77.11	77.00	-2	13,624	-0.01%
2023/01/03	0	0.00	2	74.50	75.30	-2	13,703	-0.01%
2022/12/30	5	74.48	4	74.45	74.20	1	14,126	0.01%
2022/12/29	4	73.33	3	74.60	74.60	1	14,889	0.01%
2022/12/28	2	73.80	2	74.15	73.70	0	15,868	0.00%
2022/12/26	5	74.74	3	74.60	74.70	2	16,268	0.01%
2022/12/23	6	74.62	1	74.10	75.30	5	16,481	0.03%
2022/12/22	7	75.21	14	75.00	75.30	-7	16,613	-0.04%
2022/12/21	4	74.50	10	74.50	74.20	-6	16,826	-0.04%
2022/12/20	32	77.24	16	76.26	74.50	16	16,913	0.09%
2022/12/19	4	77.80	2	77.65	77.90	2	17,031	0.01%
2022/12/16	10	79.34	4	79.05	79.00	6	17,151	0.03%
2022/12/15	5	80.98	8	81.10	81.40	-3	17,209	-0.02%
2022/12/14	4	80.15	3	80.43	80.60	1	17,370	0.01%
2022/12/13	7	79.37	3	78.97	78.70	4	17,508	0.02%
2022/12/12	2	79.70	3	79.97	79.50	-1	17,637	-0.01%
2022/12/09	31	80.27	2	80.30	79.80	29	17,789	0.16%
2022/12/08	4	81.08	7	81.11	81.90	-3	17,970	-0.02%
2022/12/07	14	80.76	9	79.82	79.80	5	18,154	0.03%
2022/12/06	86.1	81.49	46.1	82.30	81.40	40	18,155	0.22%
2022/12/05	20.1	83.88	3	83.97	83.50	17.1	18,273	0.09%
2022/12/02	17.1	85.65	23	84.93	84.60	-5.9	18,370	-0.03%
2022/12/01	30	84.56	47.2	85.01	84.60	-17.2	18,456	-0.09%
2022/11/30	16	82.22	20	82.46	82.60	-4	18,425	-0.02%
2022/11/29	30.1	82.24	19	81.54	81.20	11.1	18,659	0.06%
2022/11/28	64	82.43	37	82.35	82.20	27	18,821	0.14%
2022/11/25	47.1	78.99	119.1	79.44	80.50	-72	18,450	-0.39%	大賣/
2022/11/24	33	75.66	90.1	74.89	76.30	-57.1	18,061	-0.32%
2022/11/23	112.1	74.26	30.5	75.44	73.00	81.6	17,997	0.45%	大買/
2022/11/22	22.4	76.97	4	76.35	76.00	18.4	17,967	0.10%
2022/11/21	6	78.95	13	78.59	78.30	-7	18,649	-0.04%
2022/11/18	12	78.22	8	79.36	77.10	4	19,544	0.02%
2022/11/17	12	78.27	16	78.24	78.40	-4	19,617	-0.02%
2022/11/16	7.2	77.44	0	0.00	77.00	7.2	19,635	0.04%
2022/11/15	5	77.18	53	77.20	77.00	-48	19,744	-0.24%
2022/11/14	3	76.10	3	75.57	77.20	0	19,968	0.00%
2022/11/11	37	75.86	10	76.73	75.20	27	19,955	0.14%
2022/11/10	38.2	76.21	6	77.03	75.70	32.2	19,829	0.16%
2022/11/09	33	77.75	10	78.09	78.10	23	19,936	0.12%
2022/11/08	8	77.69	5.1	77.23	76.50	2.9	19,924	0.01%
2022/11/07	23	77.60	22	78.18	77.50	1	19,859	0.01%
2022/11/04	23	77.42	23	77.22	77.60	0	19,985	0.00%
2022/11/03	5	76.64	10	76.85	77.20	-5	20,068	-0.02%
2022/11/02	11	76.04	17	76.31	76.40	-6	20,064	-0.03%
2022/11/01	17	75.81	16	75.40	75.00	1	19,958	0.01%
2022/10/31	12	74.88	13	75.25	75.00	-1	19,861	-0.01%
2022/10/28	46	74.47	48	74.04	74.40	-2	20,090	-0.01%
2022/10/27	21	72.22	102	73.28	74.20	-81	20,228	-0.40%	大賣/
2022/10/26	46	71.05	19.1	70.41	69.60	26.9	20,115	0.13%
2022/10/25	4	72.03	1	71.50	71.50	3	19,950	0.02%
2022/10/24	6	74.55	19	75.04	73.60	-13	19,839	-0.07%
2022/10/21	26	73.11	20	72.95	72.20	6	19,616	0.03%
2022/10/20	11	69.95	14	69.74	70.60	-3	19,332	-0.02%
2022/10/19	4	70.35	10.1	70.68	70.00	-6.1	19,185	-0.03%
2022/10/18	12	70.97	8.1	71.10	70.70	3.9	19,100	0.02%
2022/10/17	44	71.76	37	71.24	72.00	7	19,008	0.04%
2022/10/14	7.1	74.01	9	74.57	74.00	-2	18,966	-0.01%
2022/10/13	14	71.56	11	71.59	69.70	3	18,974	0.02%
2022/10/12	8	74.50	7.1	74.82	75.00	0.9	18,989	0.00%
2022/10/11	6	73.92	14	73.86	73.40	-8	18,950	-0.04%
2022/10/07	9.1	75.21	9	75.28	75.40	0.1	18,894	0.00%
2022/10/06	38.2	73.60	109.1	74.53	76.80	-70.9	18,693	-0.38%	大賣/
2022/10/05	192.3	78.59	55.1	75.93	74.30	137.2	18,224	0.75%	大買/鉅額交易
2022/10/04	11.1	82.98	6	82.63	82.50	5.1	17,473	0.03%
2022/10/03	18.2	82.24	4	81.48	81.20	14.2	17,672	0.08%
2022/09/30	12	79.87	4.1	81.20	83.00	7.9	17,865	0.04%
2022/09/29	10	80.62	9	80.73	79.60	1	17,877	0.01%
2022/09/28	11.1	79.68	14	80.96	77.50	-2.9	17,890	-0.02%
2022/09/27	4	80.75	1	82.50	82.50	3	17,924	0.02%
2022/09/26	31.1	81.79	3	82.23	80.00	28.1	18,114	0.16%
2022/09/23	15	88.33	13	86.08	86.00	2	18,363	0.01%
2022/09/22	12	87.55	16.1	87.93	88.50	-4.1	18,579	-0.02%
2022/09/21	36.1	88.40	18	87.18	86.60	18.1	18,863	0.10%
2022/09/20	13	88.92	17.1	89.25	89.50	-4.1	18,796	-0.02%
2022/09/19	3	86.73	7	87.07	87.40	-4	18,821	-0.02%
2022/09/16	17.1	86.32	3	86.23	84.80	14.1	18,763	0.08%
2022/09/15	15.1	89.20	8	89.24	87.90	7.1	18,640	0.04%
2022/09/14	7	87.67	11	87.60	89.70	-4	18,407	-0.02%
2022/09/13	3	89.07	4	89.43	88.30	-1	18,264	-0.01%
2022/09/12	19.2	89.95	6	89.98	89.50	13.2	18,246	0.07%
2022/09/08	3	89.80	4	90.08	91.00	-1	18,134	-0.01%
2022/09/07	12	88.38	9	87.49	87.50	3	18,053	0.02%
2022/09/06	25.1	92.37	25	89.13	91.60	0.1	17,892	0.00%
2022/09/05	9	96.10	15	96.71	94.50	-6	17,786	-0.03%
2022/09/02	29.1	94.82	42.1	95.40	95.30	-13	17,609	-0.07%
2022/09/01	43.1	91.93	15	93.18	91.70	28.1	17,213	0.16%
2022/08/31	10	94.77	39.2	94.83	95.50	-29.2	17,043	-0.17%
2022/08/30	27	93.24	26	92.88	92.50	1	17,097	0.01%
2022/08/29	23.1	91.50	42	91.43	90.90	-18.9	17,066	-0.11%
2022/08/26	44.1	93.21	51.1	95.30	95.50	-7	17,160	-0.04%
2022/08/25	69.1	89.94	88.5	91.28	89.70	-19.4	16,701	-0.12%
2022/08/24	17	83.93	17	84.46	84.40	0	15,928	0.00%
2022/08/23	2	87.80	2	87.75	87.10	0	15,808	0.00%
2022/08/22	2	88.30	5	87.86	88.00	-3	15,853	-0.02%
2022/08/19	19	85.71	21.2	86.98	86.70	-2.2	15,739	-0.01%
2022/08/18	2	83.00	19	82.63	84.30	-17	15,621	-0.11%
2022/08/17	248	84.46	239	82.89	82.30	9	15,682	0.06%	大買/大賣/
2022/08/16	59	84.79	83.1	84.94	84.30	-24.1	15,606	-0.15%
2022/08/15	9	81.37	21	81.73	81.70	-12	15,326	-0.08%
2022/08/12	11	80.53	25	80.50	80.80	-14	15,375	-0.09%
2022/08/11	202	81.09	194	80.04	80.20	8	15,485	0.05%	大買/大賣/
2022/08/10	94	79.25	215.6	79.90	80.50	-121.6	15,481	-0.79%	大賣/鉅額交易
2022/08/09	133	78.53	72	78.27	78.40	61	15,537	0.39%	大買/
2022/08/08	6	75.77	12	75.67	76.50	-6	15,929	-0.04%
2022/08/05	244	74.30	256	75.06	75.30	-12	16,352	-0.07%	大買/大賣/
2022/08/04	264.1	70.69	233.1	71.58	74.50	31	16,567	0.19%	大買/大賣/
2022/08/03	31	73.30	20	74.87	70.60	11	16,597	0.07%
2022/08/02	11	78.12	71	77.38	77.50	-60	16,489	-0.36%
2022/08/01	3	80.73	11	80.76	80.80	-8	16,489	-0.05%
2022/07/29	15	79.85	11	80.58	80.50	4	16,575	0.02%
2022/07/28	22	79.17	21	78.24	77.80	1	17,244	0.01%
2022/07/27	203	80.97	201	80.65	80.50	2	17,397	0.01%	大買/大賣/
2022/07/26	240	82.10	242	80.63	80.10	-2	17,464	-0.01%	大買/大賣/
2022/07/25	115	81.72	116	81.21	81.20	-1	17,446	-0.01%	大買/大賣/
2022/07/22	135	81.85	133	81.30	81.00	2	17,530	0.01%	大買/大賣/
2022/07/21	15.1	80.95	8	80.30	81.40	7.1	17,547	0.04%
2022/07/20	42	80.40	42	80.37	80.40	0	17,436	0.00%
2022/07/19	45	78.98	48.1	78.63	78.30	-3.1	17,307	-0.02%
2022/07/18	10	75.67	18	76.09	76.50	-8	17,109	-0.05%
2022/07/15	55	75.73	42	75.59	75.70	13	17,313	0.08%
2022/07/14	20	74.32	15.4	75.15	75.50	4.7	17,370	0.03%
2022/07/13	9.3	74.17	8	74.31	72.90	1.3	17,232	0.01%
2022/07/12	10.3	71.24	9	71.09	71.50	1.3	17,024	0.01%
2022/07/11	11	72.57	12	72.26	72.10	-1	17,029	-0.01%
2022/07/08	21	67.99	33	69.72	70.90	-12	16,858	-0.07%
2022/07/07	22	62.30	20	61.31	64.50	2	16,588	0.01%
2022/07/06	4	62.08	1	60.90	60.90	3	16,532	0.02%
2022/07/05	7	62.14	10	62.89	64.70	-3	16,582	-0.02%
2022/07/04	43	62.34	31	63.42	62.00	12	16,523	0.07%
2022/07/01	47	66.16	39	66.11	64.10	8	16,602	0.05%
2022/06/30	119	72.52	38.7	74.11	71.10	80.3	16,349	0.49%	大買/
2022/06/29	50.2	78.96	22	79.53	78.90	28.2	16,293	0.17%
2022/06/28	31	83.47	5	84.10	84.20	26	16,494	0.16%
2022/06/27	11.1	85.64	89.1	86.07	86.00	-78	17,864	-0.44%
2022/06/24	2	82.45	4.1	82.03	82.30	-2.1	18,257	-0.01%
2022/06/23	6	80.63	13	80.44	80.80	-7	18,721	-0.04%
2022/06/22	30.1	79.95	4	80.60	79.60	26.1	19,474	0.13%
2022/06/21	9	80.77	6	80.95	82.80	3	19,674	0.02%
2022/06/20	58	79.22	6	80.28	78.80	52	19,738	0.26%
2022/06/17	21	81.21	14	81.74	83.00	7	19,699	0.04%
2022/06/16	16.1	83.73	11	82.11	81.10	5.1	19,870	0.03%
2022/06/15	23	86.54	13	87.22	85.10	10	20,269	0.05%
2022/06/14	35.1	86.35	34	86.71	87.10	1.1	20,458	0.01%
2022/06/13	32.1	88.90	37.2	87.84	87.30	-5.1	20,206	-0.03%
2022/06/10	9	87.44	18.3	87.93	88.50	-9.3	19,935	-0.05%
2022/06/09	3.1	87.37	12	87.41	87.30	-8.9	19,737	-0.05%
2022/06/08	36	87.75	33.4	87.69	86.50	2.6	19,504	0.01%
2022/06/07	13	86.82	14	87.43	87.90	-1	19,104	-0.01%
2022/06/06	28.1	86.29	10	86.23	85.70	18.1	18,765	0.10%
2022/06/02	18.2	86.44	20	86.29	86.10	-1.8	18,378	-0.01%
2022/06/01	18	84.83	52.1	85.03	83.80	-34.1	17,994	-0.19%
2022/05/31	12	83.82	21	83.32	83.50	-9	17,767	-0.05%
2022/05/30	12	81.69	12	81.88	82.50	0	17,644	0.00%
2022/05/27	3	78.80	2	79.00	78.70	1	17,448	0.01%
2022/05/26	15.5	79.19	12	78.71	78.00	3.5	17,330	0.02%
2022/05/25	21	80.76	17	81.18	81.70	4	17,091	0.02%
2022/05/24	96.1	83.00	66	81.22	81.00	30.1	16,961	0.18%
2022/05/23	128.2	84.35	128	83.62	83.00	0.2	16,866	0.00%	大買/大賣/
2022/05/20	103	83.86	105.5	84.37	84.00	-2.5	16,821	-0.01%	大買/大賣/
2022/05/19	23.5	81.94	18	82.28	83.50	5.5	16,806	0.03%
2022/05/18	36	84.59	31.1	85.68	84.20	4.9	16,616	0.03%
2022/05/17	18	85.53	12	85.73	86.20	6	16,414	0.04%
2022/05/16	34.1	88.11	33.4	86.57	85.00	0.7	16,157	0.00%
2022/05/13	68.1	83.26	120.1	86.53	87.30	-52	15,645	-0.33%	大賣/
2022/05/12	15	84.83	15	84.19	80.40	0	15,209	0.00%
2022/05/11	30.1	85.71	35.3	86.01	85.30	-5.2	14,870	-0.03%
2022/05/10	9	83.64	17	82.99	85.20	-8	14,480	-0.06%
2022/05/09	8	82.15	13	81.30	81.10	-5	14,362	-0.03%
2022/05/06	36.2	81.86	10	82.30	82.00	26.2	14,360	0.18%
2022/05/05	78.1	87.24	87.1	86.75	85.10	-9	14,232	-0.06%
2022/05/04	10	83.29	45.4	83.36	84.80	-35.4	13,475	-0.26%
2022/05/03	11.2	80.83	33	80.47	80.70	-21.9	13,252	-0.16%
2022/04/29	6.2	78.89	5	77.86	77.50	1.2	13,126	0.01%
2022/04/28	10	78.38	12	78.47	77.30	-2	13,094	-0.02%
2022/04/27	8	78.35	14	79.04	80.30	-6	12,991	-0.05%
2022/04/26	10	80.34	6	80.27	80.00	4	12,879	0.03%
2022/04/25	13	79.45	10	79.36	79.00	3	12,807	0.02%
2022/04/22	13.1	84.34	9.2	84.41	83.40	3.9	12,705	0.03%
2022/04/21	18.3	85.87	13.3	85.59	84.20	5	12,629	0.04%
2022/04/20	18	83.90	15	84.28	84.70	3	12,311	0.02%
2022/04/19	17	82.09	18	80.97	80.60	-1	12,139	-0.01%
2022/04/18	5	80.12	25	80.10	80.10	-20	12,088	-0.17%
2022/04/15	44	79.57	16	79.23	79.10	28	12,056	0.23%
2022/04/14	41	81.51	36	82.15	83.00	5	11,981	0.04%
2022/04/13	9	79.19	7	79.33	79.90	2	11,840	0.02%
2022/04/12	10.1	80.02	14.1	79.76	79.40	-4	11,767	-0.03%
2022/04/11	44	80.06	37.2	81.15	79.20	6.8	11,731	0.06%
2022/04/08	7	82.53	7	82.59	83.00	0	11,552	0.00%
2022/04/07	20.3	84.33	19.1	84.20	81.30	1.2	11,354	0.01%
2022/04/06	30.1	86.43	21	85.69	87.00	9.1	10,952	0.08%
2022/04/01	17	85.34	28	86.29	87.40	-11	10,763	-0.10%
2022/03/31	51	87.12	62.1	86.96	86.50	-11.1	10,500	-0.11%
2022/03/30	146.4	89.18	116	88.72	85.10	30.4	10,152	0.30%	大買/大賣/
2022/03/29	63	88.50	48.5	87.62	86.90	14.5	8,872	0.16%
2022/03/28	47	86.46	33.2	86.48	88.00	13.9	8,344	0.17%
2022/03/25	19.1	85.10	36.5	85.19	85.00	-17.4	8,081	-0.22%
2022/03/24	9	82.07	24	81.69	82.70	-15	7,595	-0.20%
2022/03/23	2	80.15	2	80.65	80.20	0	7,494	0.00%
2022/03/22	3	79.13	26	79.67	80.10	-23	7,369	-0.31%
2022/03/21	33	80.29	29	80.89	80.40	4	7,280	0.05%
2022/03/18	21	78.78	19	79.49	81.00	2	6,995	0.03%
2022/03/17	1	76.80	18	76.07	77.50	-17	6,435	-0.26%
2022/03/16	5	71.46	20	71.48	70.50	-15	6,070	-0.25%
2022/03/15	1	70.60	2	70.50	69.80	-1	6,006	-0.02%
2022/03/14	2	71.50	7	71.36	71.60	-5	6,020	-0.08%
2022/03/11	2	69.80	2	69.80	70.00	0	6,127	0.00%
2022/03/10	0	0.00	3.1	69.26	69.80	-3.1	6,206	-0.05%
2022/03/09	3	66.73	3	67.13	67.30	0	6,373	0.00%
2022/03/08	3	67.07	8	66.40	66.10	-5	6,511	-0.08%
2022/03/07	14	67.59	3	68.27	68.00	11	6,584	0.17%
2022/03/04	2	71.50	0	0.00	71.00	2	6,692	0.03%
2022/03/03	1	72.00	0	72.10	71.80	1	6,869	0.01%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	9	69.99	70.00	-9	7,070	-0.13%
2022/02/25	2	67.70	3	68.10	67.90	-1	7,184	-0.01%
2022/02/24	13	68.72	4	67.20	67.30	9	7,353	0.12%
2022/02/23	11	69.84	6	70.33	70.30	5	7,489	0.07%
2022/02/22	4	69.78	17	69.81	69.60	-13	8,067	-0.16%
2022/02/21	25	73.77	14	73.81	72.00	11	8,202	0.13%
2022/02/18	11.1	75.05	12.1	74.77	74.90	-1	8,234	-0.01%
2022/02/17	0	0.00	8	74.84	75.00	-8	8,506	-0.09%
2022/02/16	1	74.70	3	75.17	74.20	-2	8,716	-0.02%
2022/02/15	13	74.39	13	74.48	73.50	0	8,962	0.00%
2022/02/14	14	74.72	28	74.99	73.70	-14	9,171	-0.15%
2022/02/11	4	74.85	9	75.21	74.60	-5	9,339	-0.05%
2022/02/10	4	74.33	14	74.49	74.10	-10	9,646	-0.10%
2022/02/09	24	74.31	25	74.42	74.90	-1	10,150	-0.01%
2022/02/08	20	72.52	30	72.75	73.10	-10	10,373	-0.10%
2022/02/07	2	67.60	5	68.82	69.50	-3	10,794	-0.03%
2022/01/26	8	67.25	3	67.50	67.50	5	11,651	0.04%
2022/01/25	2	69.25	5	67.96	67.40	-3	13,250	-0.02%
2022/01/24	1	67.10	6	68.05	69.60	-5	13,889	-0.04%
2022/01/21	5	69.50	0	0.00	68.80	5	14,547	0.03%
2022/01/20	7	69.97	12	70.88	71.70	-5	14,836	-0.03%
2022/01/19	3	70.53	2	70.75	70.40	1	15,228	0.01%
2022/01/18	4.2	70.54	9	71.16	70.60	-4.8	15,712	-0.03%
2022/01/17	1	69.50	6	69.73	70.50	-5	16,133	-0.03%
2022/01/14	4	66.60	3	67.27	68.80	1	16,872	0.01%
2022/01/13	12	68.38	0	0.00	67.80	12	18,004	0.07%
2022/01/12	9	68.93	4	69.15	69.30	5	18,680	0.03%
2022/01/11	7	70.23	4	69.13	69.30	3	19,714	0.02%
2022/01/10	9	71.22	1	71.50	71.00	8	20,336	0.04%
2022/01/07	25	72.80	16	71.33	70.90	9	20,476	0.04%
2022/01/06	19	75.59	12	75.10	75.10	7	20,452	0.03%
2022/01/05	23	78.38	16	78.03	77.40	7	20,554	0.03%
2022/01/04	4	79.93	15	80.63	79.80	-11	20,676	-0.05%
2022/01/03	8	79.34	16	79.55	79.40	-8	20,793	-0.04%
2021/12/30	8	78.68	0	0.00	78.60	8	20,844	0.04%
2021/12/29	4	78.15	4	78.30	78.20	0	20,889	0.00%
2021/12/28	10	79.01	8	78.63	78.40	2	20,964	0.01%
2021/12/27	4	78.90	16	78.53	78.30	-12	21,037	-0.06%
2021/12/24	48	80.65	23	79.60	78.90	25	21,060	0.12%
2021/12/23	22	81.21	39.1	81.65	81.90	-17	20,859	-0.08%
2021/12/22	28	80.99	15.2	80.59	80.10	12.9	20,690	0.06%
2021/12/21	112	81.00	111	81.08	80.50	1	20,637	0.00%	大買/大賣/
2021/12/20	98	81.16	84	79.33	81.20	14	20,361	0.07%
2021/12/17	7	77.74	14	78.20	79.10	-7	20,033	-0.03%
2021/12/16	2	76.30	14	76.33	76.80	-12	19,849	-0.06%
2021/12/15	3	74.37	3	74.80	74.70	0	19,824	0.00%
2021/12/14	7.2	75.29	3	76.10	74.30	4.2	19,865	0.02%
2021/12/13	2	76.10	7	77.66	77.60	-5	19,910	-0.03%
2021/12/09	5	76.84	5	76.46	76.10	0	19,940	0.00%
2021/12/08	9	77.00	13	77.17	76.90	-4	20,136	-0.02%
2021/12/07	13.2	76.39	12	76.33	76.10	1.2	20,292	0.01%
2021/12/06	2.1	78.05	3	78.23	78.30	-0.9	20,271	0.00%
2021/12/03	5	77.28	9	77.10	77.50	-4	20,361	-0.02%
2021/12/02	11.1	75.87	4	75.15	75.00	7.1	20,358	0.03%
2021/12/01	2	76.05	5.3	76.72	76.90	-3.3	20,366	-0.02%
2021/11/30	26.1	78.02	16	77.75	77.30	10.1	20,478	0.05%
2021/11/29	7	75.31	17	75.73	77.60	-10	20,598	-0.05%
2021/11/26	25	76.35	11	76.65	76.50	14	20,615	0.07%
2021/11/25	8	80.13	1	79.90	78.30	7	20,637	0.03%
2021/11/24	15	78.83	10	78.41	78.90	5	20,597	0.02%
2021/11/23	18	80.90	4	81.10	78.80	14	20,591	0.07%
2021/11/22	13	81.96	26	81.46	81.20	-13	20,602	-0.06%
2021/11/19	70	83.22	41	83.16	82.80	29	20,706	0.14%
2021/11/18	33	81.55	26	81.11	80.90	7	20,386	0.03%
2021/11/17	30	79.95	21.1	80.62	80.00	8.9	20,482	0.04%
2021/11/16	17	78.80	23	79.73	78.00	-6	20,495	-0.03%
2021/11/15	10.2	81.69	7	82.63	81.10	3.2	20,416	0.02%
2021/11/12	35	82.81	17.1	83.06	82.70	17.9	20,441	0.09%
2021/11/11	11	81.39	25	81.51	81.30	-14	20,341	-0.07%
2021/11/10	22.1	79.62	15.4	80.05	81.10	6.7	20,252	0.03%
2021/11/09	18	80.28	33	80.26	79.90	-15	20,149	-0.07%
2021/11/08	59	83.11	23	82.86	80.20	36	19,853	0.18%
2021/11/05	14	86.98	34.4	87.42	88.10	-20.4	19,486	-0.10%
2021/11/04	47	87.45	65	87.82	85.90	-18	19,319	-0.09%
2021/11/03	66.4	87.55	53	87.14	88.00	13.4	18,964	0.07%
2021/11/02	90.2	89.51	77.2	88.95	85.30	13	18,323	0.07%
2021/11/01	42	86.65	55.5	87.43	89.30	-13.5	16,847	-0.08%
2021/10/29	36.2	82.27	50.4	82.43	81.20	-14.2	16,846	-0.08%
2021/10/28	98.3	80.95	84	79.91	79.80	14.3	16,505	0.09%
2021/10/27	14	79.35	20	80.07	80.90	-6	16,351	-0.04%
2021/10/26	12.2	79.57	16	80.36	77.70	-3.8	16,176	-0.02%
2021/10/25	25	80.12	20	80.13	79.70	5	15,891	0.03%
2021/10/22	32	79.13	27	78.79	78.80	5	15,795	0.03%
2021/10/21	60	78.80	68.3	79.32	78.80	-8.3	15,412	-0.05%
2021/10/20	49.2	75.44	37	75.52	75.40	12.2	14,730	0.08%
2021/10/19	89.1	73.64	93	74.56	75.00	-3.9	14,747	-0.03%
2021/10/18	32	68.72	78	69.34	70.70	-46	14,411	-0.32%
2021/10/15	3	64.63	7	65.17	65.80	-4	14,578	-0.03%
2021/10/14	0	0.00	6	62.45	63.50	-6	15,815	-0.04%
2021/10/13	14	62.56	6	62.05	60.20	8	16,257	0.05%
2021/10/12	74	65.46	63	65.53	65.50	11	16,739	0.07%
2021/10/08	18	64.85	23	65.16	65.00	-5	17,376	-0.03%
2021/10/07	1	62.90	8.1	62.59	63.50	-7.1	17,904	-0.04%
2021/10/06	4	59.73	5	60.00	59.20	-1	18,922	-0.01%
2021/10/05	11	58.72	16	58.65	60.30	-5	19,696	-0.03%
2021/10/04	7	58.26	11	59.34	57.30	-4	20,454	-0.02%
2021/10/01	24	62.46	18	61.48	60.90	6	21,353	0.03%
2021/09/30	8	62.91	6.1	63.94	64.80	1.9	22,208	0.01%
2021/09/29	6	61.33	0	0.00	61.00	6	22,995	0.03%
2021/09/28	2	64.25	1	65.30	63.80	1	23,337	0.00%
2021/09/27	1	65.70	3.1	66.19	65.50	-2.1	23,859	-0.01%
2021/09/24	3	65.13	4	64.93	65.00	-1	24,182	0.00%
2021/09/23	6	64.13	8	64.29	64.50	-2	24,686	-0.01%
2021/09/22	10	63.31	1	63.10	63.20	9	25,138	0.04%
2021/09/17	16	63.86	13.1	64.69	65.40	3	25,646	0.01%
2021/09/16	12	63.63	27	64.44	64.00	-15	26,363	-0.06%
2021/09/15	18	64.88	12.5	64.73	64.60	5.5	26,693	0.02%
2021/09/14	4	67.13	13	66.82	66.70	-9	26,858	-0.03%
2021/09/13	9	67.67	5	66.80	66.80	4	26,968	0.01%
2021/09/10	36	66.36	24	65.58	66.00	12	26,885	0.04%
2021/09/09	18	65.40	35	65.66	67.00	-17	26,926	-0.06%
2021/09/08	39	65.32	15.1	65.37	63.90	23.9	26,890	0.09%
2021/09/07	8	66.84	12	66.95	68.00	-4	26,801	-0.01%
2021/09/06	28	67.96	48	68.61	67.10	-20	26,727	-0.07%
2021/09/03	50	69.69	23	69.26	69.40	27	26,587	0.10%
2021/09/02	27	70.16	18	69.75	69.00	9	26,369	0.03%
2021/09/01	11	72.64	6	73.48	72.20	5	26,128	0.02%
2021/08/31	15	73.67	16	74.43	73.80	-1	25,922	0.00%
2021/08/30	7	74.97	1	75.60	75.40	6	25,744	0.02%
2021/08/27	7	75.44	11	75.81	75.00	-4	25,699	-0.02%
2021/08/26	21	76.78	5	76.74	75.50	16	25,587	0.06%
2021/08/25	16	77.68	19.5	78.37	77.70	-3.5	25,447	-0.01%
2021/08/24	33.3	79.05	23	77.79	76.80	10.3	25,198	0.04%
2021/08/23	21.2	77.44	23	77.79	80.70	-1.8	24,957	-0.01%
2021/08/20	6.5	73.89	12.2	73.79	74.30	-5.7	24,687	-0.02%
2021/08/19	31.1	72.99	41.8	72.38	70.00	-10.7	24,490	-0.04%
2021/08/18	49	70.06	50	70.14	74.10	-1	24,286	0.00%
2021/08/17	17	71.28	14	71.24	69.00	3	24,074	0.01%
2021/08/16	12	72.05	24.1	72.80	74.00	-12.1	23,924	-0.05%
2021/08/13	8	74.99	14.4	74.72	73.40	-6.4	23,792	-0.03%
2021/08/12	7	76.44	5.3	76.98	76.60	1.7	23,655	0.01%
2021/08/11	10	76.21	16.2	76.16	75.50	-6.2	23,623	-0.03%
2021/08/10	10.2	78.02	11	78.26	77.80	-0.8	23,485	0.00%
2021/08/09	41	81.26	12	81.28	79.20	29	23,359	0.12%
2021/08/06	26.1	84.45	25	85.27	84.70	1.1	23,156	0.00%
2021/08/05	26	84.07	18	84.61	83.40	8	22,945	0.03%
2021/08/04	118.5	85.20	117.2	87.68	85.00	1.3	22,875	0.01%	大買/大賣/
2021/08/03	25.1	83.82	31.3	83.96	85.30	-6.2	22,243	-0.03%
2021/08/02	13	80.22	12	80.07	80.00	1	21,897	0.00%
2021/07/30	32	81.44	47	81.08	80.30	-15	21,732	-0.07%
2021/07/29	48	78.83	24	78.39	79.40	24	21,531	0.11%
2021/07/28	54	75.02	63.5	75.29	76.80	-9.5	21,324	-0.04%
2021/07/27	65	83.68	53.1	81.82	79.80	11.9	21,054	0.06%
2021/07/26	126.5	85.03	114.1	85.85	84.50	12.5	20,746	0.06%	大買/大賣/
2021/07/23	49.3	87.48	17.1	88.41	85.60	32.2	20,327	0.16%
2021/07/22	67.5	91.22	74	91.31	90.20	-6.5	19,619	-0.03%
2021/07/21	92.1	91.54	77	91.13	87.00	15	18,911	0.08%
2021/07/20	100.1	89.78	127	89.54	90.40	-26.9	18,096	-0.15%	大賣/
2021/07/19	22	83.83	38.1	84.46	85.10	-16.1	16,737	-0.10%
2021/07/16	86.2	84.90	38.3	85.53	83.60	47.9	16,225	0.30%
2021/07/15	81	83.69	85.2	83.92	87.40	-4.2	15,577	-0.03%
2021/07/14	91.7	87.01	72	85.76	82.80	19.6	14,810	0.13%
2021/07/13	97.6	98.51	65.5	95.96	90.00	32.1	14,018	0.23%
2021/07/12	48.7	95.35	38.6	96.42	97.70	10.1	12,898	0.08%
2021/07/09	65.3	89.97	94.3	89.91	90.60	-29	12,061	-0.24%
2021/07/08	119.3	87.00	76.1	87.64	86.50	43.2	11,259	0.38%	大買/
2021/07/07	16.1	79.61	35.2	80.93	83.90	-19.1	10,270	-0.19%
2021/07/06	56.2	76.60	38.2	76.04	76.30	18	9,445	0.19%
2021/07/05	11.2	72.85	12.1	74.07	75.00	-0.9	8,684	-0.01%
2021/07/02	2	67.40	37.1	65.90	68.20	-35.1	8,356	-0.42%
2021/07/01	56.1	64.01	15	62.88	62.00	41.1	7,804	0.53%
2021/06/30	22.1	66.68	28.1	67.61	67.10	-6	7,506	-0.08%
2021/06/29	28.1	65.87	21.1	65.23	64.00	7	6,969	0.10%
2021/06/28	3.1	62.58	52.1	64.00	64.30	-49	6,481	-0.76%
2021/06/25	71.1	61.44	350.1	62.69	61.00	-279	5,976	-4.67%	大賣/鉅額交易
2021/06/24	23.1	58.68	23.2	59.57	59.90	-0.1	5,284	0.00%
2021/06/23	3	57.23	11	57.55	57.90	-8	4,863	-0.16%
2021/06/22	3	55.57	21	56.14	54.50	-18	4,631	-0.39%
2021/06/21	11	55.33	1	53.90	53.70	10	4,497	0.22%
2021/06/18	11	56.68	3	57.13	56.50	8	4,504	0.18%
2021/06/17	2	53.70	8	53.95	54.10	-6	4,336	-0.14%
2021/06/16	10	53.17	7	53.43	53.30	3	4,278	0.07%
2021/06/15	34	52.56	12	52.96	53.40	22	4,218	0.52%
2021/06/11	0	0.00	2	49.65	49.60	-2	4,177	-0.05%
2021/06/09	2	49.03	3	49.60	48.75	-1	4,387	-0.02%
2021/06/07	0	0.00	7	48.41	48.10	-7	4,383	-0.16%
2021/06/04	1	48.70	0	0.00	48.70	1	4,397	0.02%
2021/06/02	11	48.82	0	0.00	48.70	11	4,435	0.25%
2021/06/01	7	50.41	0	0.00	49.80	7	4,423	0.16%
2021/05/31	1	47.50	2	48.40	49.50	-1	4,394	-0.02%
2021/05/28	4	47.78	3	47.63	48.00	1	4,408	0.02%
2021/05/27	1	46.35	2	47.10	46.35	-1	4,421	-0.02%
2021/05/26	1	46.20	3	46.78	46.20	-2	4,445	-0.04%
2021/05/25	9	46.68	5	46.68	45.95	4	4,555	0.09%
2021/05/24	2	44.70	20	44.11	44.70	-18	4,661	-0.39%
2021/05/20	20	43.36	0	0.00	43.30	20	4,975	0.40%
2021/05/19	1	44.90	25	43.83	44.35	-24	5,303	-0.45%
2021/05/18	2	41.75	0	0.00	42.10	2	5,286	0.04%
2021/05/17	5	38.60	7	38.94	38.60	-2	5,279	-0.04%
2021/05/14	9	43.31	5	42.90	42.80	4	5,230	0.08%
2021/05/13	10	42.63	13	42.67	43.00	-3	5,227	-0.06%
2021/05/12	30	44.89	36	45.37	42.40	-6	5,401	-0.11%
2021/05/11	2	46.50	0	0.00	46.95	2	5,473	0.04%
2021/05/07	1	50.60	0	0.00	51.10	1	5,661	0.02%
2021/05/06	0	0.00	6	48.78	48.50	-6	5,666	-0.11%
2021/05/05	1	51.40	0	0.00	49.60	1	5,651	0.02%
2021/05/04	23	49.42	25	50.08	50.80	-2	5,704	-0.04%
2021/05/03	1	54.30	1	53.80	53.00	0	5,651	0.00%
2021/04/29	5	56.50	0	0.00	56.20	5	5,621	0.09%
2021/04/28	0	0.00	31	56.71	56.30	-31	5,610	-0.55%
2021/04/27	27	57.12	0	56.80	55.90	27	5,701	0.47%
2021/04/26	1	56.20	1	56.80	56.80	0	5,700	0.00%
2021/04/23	0	0.00	1	54.30	55.50	-1	5,728	-0.02%
2021/04/22	4	55.90	4	55.25	54.10	0	5,728	0.00%
2021/04/21	7	57.01	1	57.20	56.70	6	5,714	0.10%
2021/04/20	6	57.25	4	57.25	57.20	2	5,717	0.03%
2021/04/19	1	56.30	1	56.10	56.30	0	5,728	0.00%
2021/04/16	67	55.76	0	0.00	55.70	67	5,875	1.14%
2021/04/15	0	0.00	10	54.67	55.10	-10	6,005	-0.17%
2021/04/14	11	54.13	1	53.70	54.30	10	6,093	0.16%
2021/04/13	3	55.47	17	55.56	55.10	-14	6,184	-0.23%
2021/04/12	87	55.84	1	55.90	55.70	86	6,279	1.37%
2021/04/09	15	58.91	26	58.77	57.90	-11	6,309	-0.17%
2021/04/08	7	58.79	21	58.93	58.80	-14	6,388	-0.22%
2021/04/07	2	58.50	1	58.80	58.60	1	6,541	0.02%
2021/04/06	1	59.10	8.3	58.50	59.20	-7.3	6,738	-0.11%
2021/04/01	1	57.70	0	0.00	57.50	1	7,016	0.01%
2021/03/31	4	57.90	0	0.00	57.70	4	7,777	0.05%
2021/03/30	3	57.60	2	57.90	58.10	1	8,326	0.01%
2021/03/29	5.3	59.20	26	58.83	58.70	-20.7	8,496	-0.24%
2021/03/26	3	58.83	2	59.10	59.00	1	8,403	0.01%
2021/03/25	2	58.05	1	58.80	58.00	1	8,387	0.01%
2021/03/24	25	58.72	7	59.20	58.20	18	8,406	0.21%
2021/03/23	0	0.00	5	59.64	58.50	-5	8,426	-0.06%
2021/03/22	3	58.60	5	58.14	58.50	-2	8,391	-0.02%
2021/03/19	6	57.07	1	56.90	56.90	5	8,511	0.06%
2021/03/18	1	58.00	3	57.80	57.90	-2	8,574	-0.02%
2021/03/17	90	58.05	1	57.90	58.00	89	8,611	1.03%
2021/03/16	121	57.98	9	58.63	58.90	112	8,592	1.30%	大買/鉅額交易
2021/03/15	1	55.90	1	57.50	57.30	0	8,512	0.00%
2021/03/12	0	0.00	2.2	55.31	54.90	-2.2	8,502	-0.03%
2021/03/11	1	54.60	0	0.00	55.20	1	8,569	0.01%
2021/03/10	1	55.40	0	0.00	54.00	1	8,594	0.01%
2021/03/09	1	54.20	1	54.00	54.00	0	8,669	0.00%
2021/03/08	1	56.20	1	57.00	54.60	0	8,731	0.00%
2021/03/05	0.2	54.40	1	55.40	55.40	-0.8	8,835	-0.01%
2021/03/04	1.5	54.30	0	0.00	54.10	1.5	8,975	0.02%
2021/03/03	2	54.60	8	54.69	55.10	-6	9,243	-0.06%
2021/03/02	3	56.10	1	56.70	55.00	2	9,312	0.02%
2021/02/26	3	56.37	2	56.40	56.10	1	9,701	0.01%
2021/02/25	9	58.41	3	58.37	57.50	6	9,751	0.06%
2021/02/24	15	59.23	30	59.72	58.50	-15	9,825	-0.15%
2021/02/23	7	59.96	0	0.00	59.40	7	9,700	0.07%
2021/02/22	32	59.42	17	59.25	59.50	15	9,571	0.16%
2021/02/19	8	57.98	43.2	58.18	59.40	-35.2	9,505	-0.37%
2021/02/18	3	56.17	2	56.30	56.20	1	9,258	0.01%
2021/02/17	0	0.00	3	55.17	55.40	-3	9,239	-0.03%
2021/02/04	0	0.00	4	53.33	53.20	-4	9,289	-0.04%
2021/02/03	58	55.05	24	54.80	54.80	34	9,367	0.36%
2021/02/02	3	53.03	7	53.74	55.10	-4	9,229	-0.04%
2021/02/01	5	51.30	15	52.21	50.70	-10	9,113	-0.11%
2021/01/29	12	55.40	8	55.35	53.30	4	9,072	0.04%
2021/01/27	2.2	53.55	2	53.05	53.20	0.2	8,959	0.00%
2021/01/26	0	0.00	1	55.00	54.40	-1	8,954	-0.01%
2021/01/25	0	0.00	1	53.80	54.90	-1	8,906	-0.01%
2021/01/22	1	53.10	1	53.90	54.00	0	8,946	0.00%
2021/01/21	2	52.15	4	52.15	53.00	-2	8,925	-0.02%
2021/01/20	13	52.52	2.2	52.12	52.40	10.9	9,054	0.12%
2021/01/19	1	56.10	1	56.50	55.40	0	9,069	0.00%
2021/01/18	2	55.35	2	54.80	55.40	0	9,089	0.00%
2021/01/15	9	57.71	6	58.03	57.20	3	9,174	0.03%
2021/01/14	4.2	58.14	6	58.25	59.30	-1.9	9,620	-0.02%
2021/01/13	3	56.97	0	0.00	57.50	3	9,801	0.03%
2021/01/12	10	56.98	3	56.67	56.80	7	9,872	0.07%
2021/01/11	17	58.09	2	59.60	58.00	15	9,898	0.15%
2021/01/08	16	58.47	3	58.70	58.20	13	9,993	0.13%
2021/01/07	12	60.07	6	59.87	60.30	6	9,892	0.06%
2021/01/06	9	58.24	6	59.25	58.00	3	9,822	0.03%
2021/01/05	12	60.92	5	61.18	61.00	7	9,666	0.07%
2021/01/04	17	63.02	11	63.08	62.70	6	9,527	0.06%
2020/12/31	16.5	63.94	14	63.31	62.20	2.5	9,395	0.03%
2020/12/30	8	64.68	3	64.80	64.00	5	9,184	0.05%
2020/12/29	5	63.54	12	63.98	64.90	-7	8,938	-0.08%
2020/12/28	14	63.06	15	63.59	62.90	-1	8,702	-0.01%
2020/12/25	63	63.53	41	63.36	61.50	22	8,341	0.26%
2020/12/24	14	59.34	23	59.16	60.80	-9	7,563	-0.12%
2020/12/23	12	55.34	21	55.57	55.30	-9	7,028	-0.13%
2020/12/22	8	54.48	0	0.00	52.50	8	6,832	0.12%
2020/12/21	5	53.30	3	53.57	53.20	2	6,807	0.03%
2020/12/18	3	54.67	0.3	54.60	54.50	2.7	6,786	0.04%
2020/12/17	2.3	55.73	0	0.00	55.80	2.3	6,772	0.03%
2020/12/16	7	55.44	10	55.92	56.50	-3	6,769	-0.04%
2020/12/15	19	56.01	16	55.66	53.20	3	6,680	0.04%
2020/12/14	20	55.63	23	54.78	54.80	-3	6,481	-0.05%
2020/12/11	8	52.65	18	52.36	52.30	-10	6,403	-0.16%
2020/12/10	4	54.93	0	0.00	54.50	4	6,348	0.06%
2020/12/09	5	55.92	3	56.57	56.30	2	6,319	0.03%
2020/12/08	1	54.50	4	55.08	56.00	-3	6,278	-0.05%
2020/12/07	2	54.80	3	55.77	55.00	-1	6,252	-0.02%
2020/12/04	3	54.50	6	54.47	54.30	-3	6,197	-0.05%
2020/12/03	2	54.35	1	54.50	53.80	1	6,218	0.02%
2020/12/02	1	55.00	1	55.30	55.10	0	6,206	0.00%
2020/12/01	17	54.89	7	55.07	55.80	10	6,174	0.16%
2020/11/30	14	57.08	9	57.18	56.80	5	6,154	0.08%
2020/11/27	43	56.15	49	56.25	57.00	-6	6,498	-0.09%
2020/11/26	9	53.24	7	53.06	53.20	2	6,505	0.03%
2020/11/25	30	56.82	31	56.09	53.20	-1	6,450	-0.02%
2020/11/24	11	52.68	11	52.93	53.20	0	6,030	0.00%
2020/11/23	20	52.38	21	52.62	52.80	-1	5,986	-0.02%
2020/11/20	0	0.00	7	51.41	50.50	-7	5,786	-0.12%
2020/11/19	0	0.00	5	50.70	50.10	-5	5,727	-0.09%
2020/11/18	4	50.63	6	50.70	50.40	-2	5,697	-0.04%
2020/11/17	3	49.90	6	49.38	49.95	-3	5,558	-0.05%
2020/11/16	2	48.60	4	48.55	49.80	-2	5,500	-0.04%
2020/11/13	4	47.85	1	48.00	48.00	3	5,523	0.05%
2020/11/12	9	48.20	2	49.85	47.65	7	5,513	0.13%
2020/11/11	11	49.24	13	49.35	49.95	-2	5,433	-0.04%
2020/11/10	4	48.43	5	48.52	47.65	-1	5,326	-0.02%
2020/11/09	2	47.90	2	48.30	47.90	0	5,253	0.00%
2020/11/06	2	47.65	2	48.05	47.70	0	5,226	0.00%
2020/11/05	0	0.00	5	47.29	48.15	-5	5,199	-0.10%
2020/11/04	3	47.07	4	46.94	47.20	-1	5,151	-0.02%
2020/11/03	8	46.34	0	0.00	46.60	8	5,143	0.16%
2020/11/02	3	45.53	0	0.00	46.00	3	5,193	0.06%
2020/10/30	1	46.80	1	46.30	44.90	0	5,167	0.00%
2020/10/29	1	47.55	0	0.00	47.30	1	5,093	0.02%
2020/10/28	29	49.19	14	49.46	48.45	15	5,053	0.30%
2020/10/27	17	48.38	22	48.75	48.80	-5	4,838	-0.10%
2020/10/26	0	0.00	2	47.40	47.45	-2	4,697	-0.04%
2020/10/23	7	48.52	10	48.34	48.25	-3	4,629	-0.06%
2020/10/22	36	48.18	28	48.24	48.25	8	4,490	0.18%
2020/10/21	77	46.91	100	47.11	46.80	-23	3,949	-0.58%
2020/10/20	1	44.45	0	0.00	44.55	1	3,677	0.03%
2020/10/19	14	44.65	19	44.65	45.20	-5	3,537	-0.14%
2020/10/16	11	44.26	24	43.83	43.80	-13	3,411	-0.38%
2020/10/15	12	42.12	3	42.25	41.85	9	3,144	0.29%
2020/10/14	1	41.95	10	41.95	41.70	-9	3,089	-0.29%
2020/10/13	0	0.00	1	41.25	41.35	-1	3,055	-0.03%
2020/10/12	1	40.90	1	41.20	40.90	0	3,057	0.00%
2020/10/08	11	41.45	2	41.30	41.25	9	3,057	0.29%
2020/10/07	3	40.85	0	0.00	40.65	3	3,024	0.10%
2020/10/06	0	0.00	1	40.90	40.70	-1	3,045	-0.03%
2020/09/28	0	0.00	1	39.80	40.05	-1	3,119	-0.03%
2020/09/25	1	38.85	2	38.23	38.15	-1	3,112	-0.03%
2020/09/24	0	0.00	1	40.05	39.90	-1	3,150	-0.03%
2020/09/23	1	40.70	8	41.33	40.60	-7	3,214	-0.22%
2020/09/22	9	41.54	1	42.05	41.30	8	3,202	0.25%
2020/09/16	0	0.00	1	40.10	40.10	-1	3,066	-0.03%
2020/09/15	0	0.00	1	41.00	40.45	-1	3,056	-0.03%
2020/09/11	1	40.95	0	0.00	39.50	1	3,025	0.03%
2020/09/10	5	41.35	8	40.53	40.30	-3	2,994	-0.10%
2020/09/09	2	40.13	0	0.00	40.60	2	2,961	0.07%
2020/09/08	3	40.40	2	40.25	40.25	1	2,957	0.03%
2020/09/07	1	40.00	1	40.80	39.40	0	2,917	0.00%
2020/09/04	2	41.65	6	41.61	41.50	-4	2,853	-0.14%
2020/09/03	2	42.90	2	42.80	42.60	0	2,812	0.00%
2020/09/02	36	42.62	35	43.09	43.40	1	2,748	0.04%
2020/09/01	9	39.78	9	40.18	41.25	0	2,280	0.00%
2020/08/31	7	37.99	14	38.13	37.50	-7	2,104	-0.33%
2020/08/28	0	0.00	2	37.30	37.25	-2	2,253	-0.09%
2020/08/27	5	37.52	65	37.40	37.05	-60	2,424	-2.47%
2020/08/26	2	35.80	5	36.50	36.95	-3	2,384	-0.13%
2020/08/25	14	35.55	0	0.00	35.70	14	2,424	0.58%
2020/08/24	0	0.00	1	35.65	35.35	-1	2,432	-0.04%
2020/08/21	60	35.60	2	35.88	35.60	58	2,421	2.39%
2020/08/20	1	35.50	3	35.70	35.35	-2	2,408	-0.08%
2020/08/19	8	38.18	8	38.28	38.00	0	2,369	0.00%
2020/08/14	6	36.22	0	0.00	36.30	6	2,262	0.27%
2020/08/12	5	36.50	0	0.00	36.35	5	2,247	0.22%
2020/08/11	1	37.25	0	0.00	37.15	1	2,231	0.04%
2020/08/07	1	39.00	0	0.00	39.35	1	2,216	0.05%
2020/08/06	0	0.00	3	37.75	39.10	-3	2,187	-0.14%
2020/08/03	3	37.10	0	0.00	36.60	3	2,128	0.14%
2020/07/28	11	36.05	0	0.00	35.50	11	2,120	0.52%
2020/07/27	0	0.00	23	37.67	36.95	-23	2,138	-1.08%
2020/07/17	12	38.60	0	0.00	38.15	12	2,282	0.53%
2020/07/16	1	38.85	0	0.00	39.05	1	2,293	0.04%
2020/07/14	1	41.00	1	40.95	40.90	0	2,318	0.00%
2020/07/09	2	42.20	0	0.00	42.10	2	2,334	0.09%
2020/07/08	2	43.08	0	0.00	42.70	2	2,333	0.09%
2020/07/07	1	42.50	0	0.00	42.65	1	2,295	0.04%
2020/07/06	0	0.00	6	43.13	43.20	-6	2,329	-0.26%
2020/07/03	8	43.53	6	43.43	43.35	2	2,374	0.08%
2020/07/02	5	40.40	2	42.90	43.00	3	2,329	0.13%
2020/07/01	1	40.25	0	0.00	40.15	1	2,259	0.04%
2020/06/29	1	39.70	0	0.00	39.75	1	2,283	0.04%
2020/06/24	0	0.00	2	40.50	40.25	-2	2,290	-0.09%
2020/06/23	2	40.95	0	0.00	40.20	2	2,310	0.09%
2020/06/22	1	40.95	0	0.00	40.85	1	2,325	0.04%
2020/06/18	0	0.00	2	40.70	41.70	-2	2,402	-0.08%
2020/06/16	0	0.00	1	41.20	41.30	-1	2,426	-0.04%
2020/06/15	1	41.30	0	0.00	40.80	1	2,470	0.04%
2020/06/11	0	0.00	2	42.15	41.35	-2	2,539	-0.08%
2020/06/10	0	0.00	1	43.70	43.25	-1	2,535	-0.04%
2020/06/09	6	42.63	5	43.12	42.60	1	2,560	0.04%
2020/06/08	0	0.00	1	44.10	44.00	-1	2,534	-0.04%
2020/06/05	5	45.62	4	45.20	45.25	1	2,473	0.04%
2020/06/04	3	44.62	21	44.26	45.40	-18	2,367	-0.76%
2020/06/03	16	42.17	11	42.40	41.30	5	2,160	0.23%
2020/06/02	5	39.71	22	39.61	40.00	-17	1,983	-0.86%
2020/06/01	3	38.98	24	39.35	39.45	-21	1,971	-1.07%
2020/05/29	0	0.00	20	38.25	38.20	-20	1,921	-1.04%
2020/05/27	2	37.20	0	0.00	37.05	2	1,936	0.10%
2020/05/25	20	36.85	0	0.00	37.20	20	1,940	1.03%
2020/05/22	3	38.20	0	0.00	37.55	3	1,944	0.15%
2020/05/15	1	38.40	0	0.00	37.40	1	2,000	0.05%
2020/05/14	42	38.16	1	38.20	38.15	41	1,995	2.05%
2020/05/13	1	38.80	0	0.00	39.50	1	1,993	0.05%
2020/05/12	2	39.45	20	39.50	39.25	-18	2,003	-0.90%
2020/05/11	2	40.75	32	40.08	39.60	-30	2,019	-1.49%
2020/05/08	4	38.78	2	38.85	38.85	2	2,045	0.10%
2020/05/06	0	0.00	4	38.11	38.00	-4	2,038	-0.20%
2020/05/05	0	0.00	2	38.25	38.15	-2	2,070	-0.10%
2020/04/30	21	38.14	20	38.49	38.30	1	2,122	0.05%
2020/04/28	4	38.20	0	0.00	38.10	4	2,105	0.19%
2020/04/27	0	0.00	2	38.00	38.00	-2	2,130	-0.09%
2020/04/23	30	37.03	27	38.15	38.00	3	2,085	0.14%
2020/04/22	1	35.50	4	35.20	36.15	-3	2,028	-0.15%
2020/04/21	0	0.00	1	36.90	35.80	-1	2,027	-0.05%
2020/04/20	0	0.00	10	36.50	36.70	-10	2,014	-0.50%
2020/04/17	21	36.70	2	36.15	36.05	19	2,004	0.95%
2020/04/15	0	0.00	4	35.63	35.80	-4	1,964	-0.20%
2020/04/14	20	34.98	2	35.10	34.85	18	1,961	0.92%
2020/04/13	0	0.00	3	34.98	34.20	-3	1,969	-0.15%
2020/04/09	4	34.26	0	0.00	34.00	4	2,021	0.20%
2020/04/07	1	31.00	2	31.00	31.05	-1	1,988	-0.05%
2020/04/06	2	30.10	0	0.00	30.30	2	1,967	0.10%
2020/04/01	0	0.00	2	30.50	30.55	-2	1,963	-0.10%
2020/03/31	2	30.65	2	31.15	30.55	0	2,010	0.00%
2020/03/25	12	29.76	0	0.00	30.20	12	2,239	0.54%
2020/03/19	2	26.55	0	0.00	26.55	2	2,263	0.09%
2020/03/18	4	30.69	0	0.00	29.50	4	2,254	0.18%
2020/03/17	2	32.80	0	0.00	32.45	2	2,220	0.09%
2020/03/16	1	37.00	0	0.00	36.05	1	2,190	0.05%
2020/03/12	6	43.05	0	0.00	41.00	6	2,237	0.27%
2020/03/09	1	46.00	0	0.00	44.75	1	2,348	0.04%
2020/03/06	1	46.90	1	46.75	46.80	0	2,342	0.00%
2020/03/05	0	0.00	2	46.80	46.70	-2	2,331	-0.09%
2020/03/03	0	0.00	6	45.35	45.20	-6	2,362	-0.25%
2020/03/02	5	44.00	199	44.19	44.25	-194	2,358	-8.23%	大賣/鉅額交易
2020/02/27	1	43.80	0	0.00	43.90	1	2,350	0.04%
2020/02/25	1	46.25	0	0.00	45.80	1	2,342	0.04%
2020/02/21	2	47.55	0	0.00	47.60	2	2,331	0.09%
2020/02/18	0	0.00	1	47.10	46.80	-1	2,295	-0.04%
2020/02/14	0	0.00	2	46.60	46.55	-2	2,295	-0.09%
2020/02/13	1	46.60	0	0.00	46.30	1	2,298	0.04%
2020/02/12	0	0.00	2	46.35	46.70	-2	2,323	-0.09%
2020/02/11	0	0.00	4	46.70	46.30	-4	2,333	-0.17%
2020/02/10	0	0.00	1	43.60	44.65	-1	2,283	-0.04%
2020/02/06	1	45.95	0	0.00	45.65	1	2,300	0.04%
2020/02/05	120	45.02	0	0.00	45.05	120	2,313	5.19%	大買/鉅額交易
2020/02/04	63	44.89	1	44.55	45.30	62	2,329	2.66%
2020/02/03	21	43.00	0	0.00	43.10	21	2,510	0.84%
2020/01/30	7	45.76	3	46.60	45.65	4	2,545	0.16%
2020/01/20	2	50.65	0	0.00	50.70	2	2,528	0.08%
2020/01/16	1	51.10	0	0.00	51.20	1	2,553	0.04%
2020/01/14	0	52.10	0	0.00	52.10	0	2,656	0.00%
2020/01/13	0	0.00	1	51.90	52.00	-1	2,650	-0.04%
2020/01/09	1	51.40	10	51.40	51.60	-9	2,667	-0.34%
2020/01/08	0	0.00	3	50.73	50.60	-3	2,652	-0.11%
2020/01/07	14	51.27	0	0.00	51.20	14	2,638	0.53%
2020/01/06	2	51.60	0	0.00	51.20	2	2,617	0.08%
2020/01/03	2	52.40	0	0.00	52.20	2	2,584	0.08%
2020/01/02	1	55.10	3	55.00	53.60	-2	2,523	-0.08%
2019/12/30	1	53.50	0	0.00	53.50	1	2,426	0.04%
2019/12/27	0	0.00	1	54.40	54.10	-1	2,403	-0.04%
2019/12/26	1	54.60	0	0.00	54.20	1	2,384	0.04%
2019/12/25	1	54.50	1	54.90	54.90	0	2,323	0.00%
2019/12/23	0	0.00	12	53.90	53.80	-12	2,231	-0.54%
2019/12/20	4	52.73	3	53.17	53.80	1	2,094	0.05%
2019/12/19	0	0.00	7	52.13	52.40	-7	2,003	-0.35%
2019/12/18	0	0.00	2	51.75	51.60	-2	1,994	-0.10%
2019/12/17	7	52.87	5	52.56	51.90	2	1,988	0.10%
2019/12/16	4	51.80	4	51.80	51.80	0	1,893	0.00%
2019/12/13	2	50.95	0	0.00	50.70	2	1,862	0.11%
2019/12/12	5	52.22	1	52.20	51.80	4	1,814	0.22%
2019/12/11	0	0.00	1	51.70	51.70	-1	1,778	-0.06%
2019/12/10	5	52.72	3	53.13	52.00	2	1,760	0.11%
2019/12/09	7	52.90	2	52.90	53.00	5	1,715	0.29%
2019/12/06	2	52.15	0	0.00	52.60	2	1,647	0.12%
2019/12/05	1	50.10	0	0.00	50.40	1	1,492	0.07%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/12/02	2	50.30	3	49.33	49.40	-1	1,516	-0.07%
2019/11/29	9	50.67	0	0.00	50.00	9	1,513	0.59%
2019/11/28	1	50.70	0	0.00	50.80	1	1,502	0.07%
2019/11/27	0	0.00	1	49.55	50.00	-1	1,481	-0.07%
2019/11/22	1	48.90	0	0.00	48.90	1	1,455	0.07%
2019/11/21	0	0.00	2	49.03	49.40	-2	1,452	-0.14%
2019/11/20	2	48.03	0	0.00	48.00	2	1,448	0.14%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/18	1	48.45	0	0.00	48.45	1	1,506	0.07%
2019/11/15	1	49.20	0	0.00	49.20	1	1,537	0.07%
2019/11/14	2	48.80	0	0.00	48.80	2	1,572	0.13%
2019/11/13	4	49.30	0	0.00	49.30	4	1,590	0.25%
2019/11/12	1	49.45	0	0.00	49.55	1	1,605	0.06%
2019/11/11	0	0.00	3	51.30	49.60	-3	1,625	-0.18%
2019/11/08	2	51.25	2	50.70	50.90	0	1,632	0.00%
2019/11/07	0	0.00	3	50.40	49.30	-3	1,636	-0.18%
2019/11/06	6	50.30	6	51.60	50.30	0	1,629	0.00%
2019/10/31	5	53.08	1	51.50	51.00	4	1,571	0.25%
2019/10/30	0	0.00	3	50.30	50.30	-3	1,372	-0.22%
2019/10/29	0	0.00	1	50.20	49.10	-1	1,351	-0.07%
2019/10/23	0	0.00	4	49.58	49.30	-4	1,357	-0.29%
2019/10/21	0	0.00	1	46.40	46.40	-1	1,338	-0.07%
2019/10/14	0	0.00	4	45.44	45.55	-4	1,451	-0.28%
2019/10/08	1	46.30	0	0.00	45.10	1	1,518	0.07%
2019/09/23	0	0.00	1	47.60	47.75	-1	1,664	-0.06%
2019/09/18	1	46.80	0	0.00	46.65	1	1,740	0.06%
2019/09/16	1	45.85	0	0.00	45.60	1	1,777	0.06%
2019/09/06	1	46.70	0	0.00	46.70	1	1,891	0.05%
2019/09/05	0	0.00	1	47.45	46.55	-1	1,889	-0.05%
2019/09/03	1	46.30	0	0.00	46.25	1	1,927	0.05%
2019/08/30	2	47.20	2	46.70	46.40	0	1,972	0.00%
2019/08/26	0	0.00	1	45.35	44.55	-1	2,095	-0.05%
2019/08/23	2	46.35	0	0.00	46.20	2	2,127	0.09%
2019/08/21	1	45.50	0	0.00	46.30	1	2,219	0.05%
2019/08/20	1	45.95	1	45.75	45.05	0	2,197	0.00%
2019/08/16	0	0.00	1	43.30	43.50	-1	2,130	-0.05%
2019/08/14	2	44.65	0	45.00	44.50	2	2,092	0.10%
2019/08/13	2	45.68	0	0.00	45.00	2	2,075	0.10%
2019/08/12	0.1	47.30	0	0.00	47.30	0.1	2,045	0.00%
2019/08/07	7	45.93	0	0.00	44.90	7	2,064	0.34%
2019/08/06	0	0.00	1	44.80	44.95	-1	2,108	-0.05%
2019/08/05	0	0.00	5	45.99	45.15	-5	2,209	-0.23%
2019/08/02	2	48.00	2	47.00	47.00	0	2,269	0.00%
2019/08/01	1	49.90	2	49.20	49.20	-1	2,335	-0.04%
2019/07/31	2	49.60	2	49.65	49.85	0	2,354	0.00%
2019/07/26	2	50.60	1	50.20	50.20	1	2,372	0.04%
2019/07/25	1	50.30	0	0.00	50.50	1	2,380	0.04%
2019/07/24	2	52.75	1	52.80	53.00	1	2,352	0.04%
2019/07/23	1	52.00	1	52.90	52.40	0	2,332	0.00%
2019/07/18	0	0.00	1	50.80	51.00	-1	2,325	-0.04%
2019/07/17	2	52.00	1	51.90	52.10	1	2,327	0.04%
2019/07/16	3	53.27	8	54.08	53.10	-5	2,338	-0.21%
2019/07/15	3	52.73	2	52.50	52.80	1	2,307	0.04%
2019/07/12	0	0.00	10	51.58	51.40	-10	2,282	-0.44%
2019/07/11	0	0.00	3	50.90	50.90	-3	2,281	-0.13%
2019/07/09	1	51.00	0	0.00	51.00	1	2,278	0.04%
2019/07/08	2	51.30	0	0.00	51.60	2	2,304	0.09%
2019/07/05	2	51.25	2	51.50	51.60	0	2,386	0.00%
2019/07/04	3	51.50	1	51.40	51.40	2	2,456	0.08%
2019/07/01	2	50.50	6	51.47	51.50	-4	2,521	-0.16%
2019/06/27	1	50.20	10	49.78	49.50	-9	2,591	-0.35%
2019/06/26	0	0.00	3	48.32	48.80	-3	2,581	-0.12%
2019/06/25	1	47.30	1	47.70	47.10	0	2,608	0.00%
2019/06/20	3	46.60	0	0.00	47.40	3	2,689	0.11%
2019/06/19	2	46.75	2	45.68	45.85	0	2,790	0.00%
2019/06/17	1	44.00	0	0.00	43.80	1	2,894	0.03%
2019/06/14	0	0.00	5	44.45	44.35	-5	2,901	-0.17%
2019/06/13	1	45.05	1	45.20	45.05	0	2,920	0.00%
2019/06/11	0	0.00	1	43.80	44.00	-1	2,958	-0.03%
2019/06/10	5	42.90	0	0.00	42.85	5	2,927	0.17%
2019/06/03	2	42.50	1	43.10	42.55	1	2,897	0.03%
2019/05/30	1	43.60	0	0.00	43.50	1	2,833	0.04%
2019/05/29	5	43.32	0	0.00	43.00	5	2,814	0.18%
2019/05/27	0	0.00	1	48.20	48.10	-1	2,749	-0.04%
2019/05/17	2	48.10	1	48.25	48.10	1	2,931	0.03%
2019/05/16	0	0.00	5	48.35	47.80	-5	2,994	-0.17%
2019/05/15	4	48.80	1	48.80	48.80	3	3,014	0.10%
2019/05/14	9	47.85	0	0.00	48.25	9	3,079	0.29%
2019/05/13	19	50.23	7	49.26	48.80	12	3,220	0.37%
2019/05/10	11	55.71	6	56.60	54.20	5	3,442	0.15%
2019/05/09	8	56.61	2	56.40	56.40	6	3,402	0.18%
2019/05/08	2	55.60	0	0.00	55.80	2	3,357	0.06%
2019/05/07	2	57.20	3	56.77	57.00	-1	3,421	-0.03%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/05/02	1	55.30	0	0.00	55.30	1	3,742	0.03%
2019/04/30	0	0.00	2	56.00	55.80	-2	3,736	-0.05%
2019/04/29	9	55.42	0	0.00	55.00	9	3,738	0.24%
2019/04/26	0	0.00	1	57.70	57.50	-1	3,712	-0.03%
2019/04/25	0	0.00	2	57.40	58.10	-2	3,745	-0.05%
2019/04/24	11	58.69	4	58.93	57.80	7	3,777	0.19%
2019/04/23	2	58.70	0	0.00	58.60	2	3,744	0.05%
2019/04/19	6	56.23	0	0.00	57.20	6	3,695	0.16%
2019/04/18	3	57.60	2	56.50	56.10	1	3,686	0.03%
2019/04/17	3	57.63	0	0.00	57.40	3	3,686	0.08%
2019/04/15	0	0.00	3	57.80	56.90	-3	3,746	-0.08%
2019/04/12	3	56.10	2	56.30	56.10	1	3,810	0.03%
2019/04/10	0	0.00	3	58.90	57.70	-3	3,825	-0.08%
2019/04/09	4	57.33	0	0.00	57.60	4	3,756	0.11%
2019/04/08	0	0.00	1	56.50	56.50	-1	3,736	-0.03%
2019/04/03	0	0.00	5	57.60	57.10	-5	3,740	-0.13%
2019/04/02	1	55.90	5	56.50	56.70	-4	3,744	-0.11%
2019/04/01	1	56.20	7	56.80	55.60	-6	3,739	-0.16%
2019/03/29	1	56.00	5	56.26	56.20	-4	3,683	-0.11%
2019/03/28	4	55.18	1	56.20	55.10	3	3,681	0.08%
2019/03/27	0	0.00	4	55.88	56.10	-4	3,659	-0.11%
2019/03/26	2	54.75	1	54.80	54.20	1	3,655	0.03%
2019/03/25	1	55.00	11	54.89	54.80	-10	3,697	-0.27%
2019/03/22	11	55.14	14	54.86	55.40	-3	3,689	-0.08%
2019/03/21	16	53.31	3	53.47	53.60	13	3,598	0.36%
2019/03/19	1	52.70	0	0.00	52.30	1	3,533	0.03%
2019/03/18	2	52.70	1	53.40	52.80	1	3,527	0.03%
2019/03/15	2	52.10	4	53.28	52.90	-2	3,552	-0.06%
2019/03/14	5	52.86	1	54.30	52.40	4	3,541	0.11%
2019/03/13	1	53.40	0	0.00	53.50	1	3,576	0.03%
2019/03/12	1	53.50	0	0.00	53.70	1	3,626	0.03%
2019/03/11	2	54.15	0	0.00	54.00	2	3,670	0.05%
2019/03/08	1	53.40	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.90	0	0.00	54.90	1	3,841	0.03%
2019/02/27	4	55.50	0	0.00	55.50	4	4,376	0.09%
2019/02/26	1	57.50	2	57.20	57.00	-1	4,368	-0.02%
2019/02/22	3	56.60	0	0.00	57.00	3	4,468	0.07%
2019/02/21	8	57.04	5	58.70	57.70	3	4,510	0.07%
2019/02/20	9	58.78	5	58.60	58.40	4	4,587	0.09%
2019/02/18	5	57.74	1	59.10	58.10	4	4,662	0.09%
2019/02/15	50	59.50	3	58.70	58.70	47	4,726	0.99%
2019/02/14	3	58.60	0	0.00	58.90	3	4,714	0.06%
2019/02/13	4	59.35	10	59.16	58.70	-6	4,705	-0.13%
2019/02/12	4	59.05	2	59.25	58.70	2	4,638	0.04%
2019/02/11	9	58.96	19	60.14	59.10	-10	4,518	-0.22%
2019/01/30	2	56.85	2	56.40	56.00	0	4,261	0.00%
2019/01/29	3	56.43	6	56.82	56.60	-3	4,265	-0.07%
2019/01/28	1	55.50	9	55.98	55.50	-8	4,233	-0.19%
2019/01/25	7	54.29	0	0.00	53.50	7	4,227	0.17%
2019/01/24	22	55.94	29	56.21	54.90	-7	4,223	-0.17%
2019/01/23	0	54.20	0	0.00	54.40	0	4,104	0.00%
2019/01/21	1	54.20	0	0.00	54.80	1	4,151	0.02%
2019/01/18	0	56.00	0	0.00	53.70	0	4,164	0.00%
2019/01/17	3	53.30	0	0.00	53.30	3	4,207	0.07%
2019/01/16	1	55.40	6	55.38	55.60	-5	4,179	-0.12%
2019/01/15	0	53.80	0	0.00	53.40	0	4,146	0.00%
2019/01/14	3	53.80	3	52.10	52.10	0	4,149	0.00%
2019/01/11	0	0.00	6	52.80	52.80	-6	4,159	-0.14%
2019/01/09	0	0.00	4	53.40	53.70	-4	4,193	-0.10%
2019/01/08	12	55.83	1	56.40	54.40	11	4,219	0.26%
2019/01/07	4	54.58	53	55.11	55.10	-49	4,241	-1.16%
2019/01/04	1	51.90	1	52.40	54.50	0	4,261	0.00%
2019/01/03	3	53.23	5	53.88	54.00	-2	4,203	-0.05%
2019/01/02	0	0.00	3	53.30	52.30	-3	4,218	-0.07%
2018/12/27	1	51.40	7	51.59	51.60	-6	4,329	-0.14%
2018/12/26	50	50.92	13	51.60	50.30	37	4,339	0.85%
2018/12/24	8	50.50	7	50.73	51.00	1	4,299	0.02%
2018/12/22	1	49.05	4	49.45	49.60	-3	4,272	-0.07%
2018/12/21	0	0.00	4	48.45	48.70	-4	4,289	-0.09%
2018/12/20	0	0.00	1	48.00	47.70	-1	4,276	-0.02%
2018/12/19	8	47.53	5	47.70	47.45	3	4,266	0.07%
2018/12/18	23	48.98	15	49.20	49.00	8	4,261	0.19%
2018/12/17	2	51.00	1	51.10	51.30	1	4,227	0.02%
2018/12/14	7	51.69	1	51.70	52.00	6	4,278	0.14%
2018/12/13	1	54.20	1	53.60	54.00	0	4,328	0.00%
2018/12/12	12	54.53	12	54.40	54.20	0	4,413	0.00%
2018/12/11	5	51.88	1	52.40	52.00	4	4,355	0.09%
2018/12/10	3	51.07	5	50.68	51.20	-2	4,357	-0.05%
2018/12/07	3	55.00	8	55.15	54.60	-5	4,320	-0.12%
2018/12/06	12	54.29	64	53.56	53.50	-52	4,357	-1.19%
2018/12/05	7	56.71	2	56.60	56.60	5	4,290	0.12%
2018/12/04	6	59.73	3	60.00	58.90	3	4,250	0.07%
2018/12/03	5	60.60	7	61.04	60.80	-2	4,208	-0.05%
2018/11/30	5	57.42	7	57.37	56.80	-2	4,077	-0.05%
2018/11/29	15	57.15	15	57.53	56.40	0	4,002	0.00%
2018/11/28	31	56.47	48	57.32	56.60	-17	3,862	-0.44%
2018/11/27	28	53.36	14	53.19	53.50	14	3,600	0.39%
2018/11/26	7	51.51	12	51.53	51.30	-5	3,471	-0.14%
2018/11/23	4	51.25	4	49.83	49.50	0	3,429	0.00%
2018/11/22	12	52.52	0	0.00	50.20	12	3,417	0.35%
2018/11/21	6	50.20	4	50.90	51.00	2	3,355	0.06%
2018/11/20	6	50.37	6	50.80	50.20	0	3,337	0.00%
2018/11/19	1	50.70	64	49.97	50.30	-63	3,274	-1.92%
2018/11/16	6	47.63	2	46.85	47.00	4	3,164	0.13%
2018/11/15	4	47.89	14	48.44	48.10	-10	3,115	-0.32%
2018/11/14	69	47.91	22	47.43	47.00	47	3,072	1.53%
2018/11/13	3	47.35	0	0.00	48.25	3	2,995	0.10%
2018/11/12	8	49.61	7	50.11	49.50	1	2,945	0.03%
2018/11/09	0	0.00	2	51.10	51.70	-2	2,934	-0.07%
2018/11/08	16	52.99	12	53.20	52.90	4	2,915	0.14%
2018/11/07	17	52.39	44	51.74	52.90	-27	2,858	-0.94%
2018/11/06	6	49.78	13	51.60	48.55	-7	2,857	-0.24%
2018/11/02	60	50.23	7	50.16	50.30	53	2,981	1.78%
2018/11/01	1	48.35	8	48.61	49.70	-7	2,907	-0.24%
2018/10/31	58	44.65	21	45.70	46.30	37	2,809	1.32%
2018/10/29	1	39.95	0	0.00	39.35	1	2,622	0.04%
2018/10/25	0	0.00	1	39.20	39.50	-1	2,631	-0.04%
2018/10/24	3	42.75	4	43.21	42.75	-1	2,589	-0.04%
2018/10/22	1	45.10	2	44.20	44.25	-1	2,598	-0.04%
2018/10/18	3	45.05	0	0.00	44.75	3	2,656	0.11%
2018/10/17	3	46.05	0	0.00	46.40	3	2,647	0.11%
2018/10/16	1	48.35	0	0.00	47.35	1	2,642	0.04%
2018/10/15	2	46.88	0	0.00	47.70	2	2,630	0.08%
2018/10/09	6	47.75	0	0.00	48.20	6	2,583	0.23%
2018/10/08	1	52.30	3	53.60	50.00	-2	2,543	-0.08%
2018/10/05	2	54.00	2	53.70	52.90	0	2,508	0.00%
2018/10/04	9	59.38	0	0.00	58.70	9	2,468	0.36%
2018/10/02	0	0.00	3	62.80	61.10	-3	2,527	-0.12%
2018/10/01	1	61.70	1	61.40	61.40	0	2,536	0.00%
2018/09/27	6	60.30	0	0.00	60.40	6	2,689	0.22%
2018/09/26	0	0.00	1	64.40	62.90	-1	2,760	-0.04%
2018/09/25	0	0.00	12	63.93	64.50	-12	2,983	-0.40%
2018/09/20	1	59.10	1	59.70	58.70	0	3,088	0.00%
2018/09/19	2	59.20	0	0.00	57.90	2	3,069	0.07%
2018/09/18	9	60.03	3	60.60	59.80	6	3,060	0.20%
2018/09/14	3	66.80	3	66.73	66.80	0	3,006	0.00%
2018/09/13	4	64.20	6	64.80	64.20	-2	3,087	-0.06%
2018/09/12	2	63.20	0	0.00	63.20	2	3,396	0.06%
2018/09/07	3	70.00	0	0.00	70.00	3	3,510	0.09%
2018/08/29	1	75.00	1	75.60	75.20	0	3,879	0.00%
2018/08/28	1	74.70	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	5	73.20	74.40	-5	4,094	-0.12%
2018/08/21	0	0.00	6	68.52	69.70	-6	4,775	-0.13%
2018/08/20	5	66.30	0	0.00	67.20	5	4,774	0.10%
2018/08/15	3	69.53	2	68.80	69.00	1	4,721	0.02%
2018/08/14	1	68.60	0	0.00	69.30	1	4,721	0.02%
2018/08/10	2	72.10	1	74.00	71.90	1	4,672	0.02%
2018/08/09	31	78.38	3	78.00	75.00	28	4,613	0.61%
2018/08/07	2	82.20	0	0.00	82.00	2	4,589	0.04%
2018/08/03	3	82.80	0	0.00	82.50	3	4,602	0.07%
2018/08/02	5	82.10	0	0.00	83.00	5	4,599	0.11%
2018/07/31	0	0.00	5	83.90	84.00	-5	4,577	-0.11%
2018/07/30	4	82.10	1	82.20	81.80	3	4,579	0.07%
2018/07/27	1	84.00	0	0.00	84.20	1	4,571	0.02%
2018/07/26	1	82.70	0	0.00	84.20	1	4,568	0.02%
2018/07/25	1	82.20	1	82.10	82.50	0	4,528	0.00%
2018/07/20	0	0.00	3	83.90	83.40	-3	4,512	-0.07%
2018/07/19	3	81.57	0	0.00	82.40	3	4,496	0.07%
2018/07/18	2	83.50	3	86.80	84.30	-1	4,522	-0.02%
2018/07/17	3	85.10	0	0.00	85.10	3	4,520	0.07%
2018/07/16	5	87.46	0	0.00	87.10	5	4,515	0.11%
2018/07/13	0	0.00	6	89.70	90.40	-6	4,511	-0.13%
2018/07/12	9	84.83	12	86.33	88.40	-3	4,484	-0.07%
2018/07/11	3	85.60	1	85.80	85.60	2	4,481	0.04%
2018/07/10	6	87.57	4	87.48	87.00	2	4,458	0.04%
2018/07/09	0	0.00	2	90.00	88.90	-2	4,442	-0.05%
2018/07/06	6	87.72	4	90.20	88.90	2	4,457	0.04%
2018/07/05	6	87.72	5	89.82	88.50	1	4,481	0.02%
2018/07/04	1	95.30	30	95.50	93.30	-29	4,367	-0.66%
2018/07/03	4	94.60	13	95.49	97.20	-9	4,295	-0.21%
2018/07/02	5	90.74	6	90.98	90.60	-1	4,073	-0.02%
2018/06/29	4	86.20	4	86.10	86.40	0	3,952	0.00%
2018/06/28	1	85.80	0	0.00	86.50	1	3,929	0.03%
2018/06/27	35	85.20	8	85.56	83.80	27	3,934	0.69%
2018/06/26	2	82.20	1	81.80	83.00	1	3,878	0.03%
2018/06/25	3	82.10	2	83.80	83.50	1	3,882	0.03%
2018/06/22	4	85.43	4	86.88	83.50	0	3,944	0.00%
2018/06/21	9	88.90	8	89.58	87.00	1	3,871	0.03%
2018/06/20	0	0.00	12	86.18	88.30	-12	3,575	-0.34%
2018/06/19	3	80.60	0	0.00	80.30	3	3,420	0.09%
2018/06/15	3	81.80	0	0.00	81.80	3	3,442	0.09%
2018/06/13	2	83.50	1	83.90	83.40	1	3,466	0.03%
2018/06/12	4	86.73	3	87.40	86.40	1	3,437	0.03%
2018/06/11	3	85.37	5	84.10	86.10	-2	3,374	-0.06%
2018/06/08	4	84.00	2	85.50	83.40	2	3,373	0.06%
2018/06/07	7	85.01	11	84.67	85.40	-4	3,394	-0.12%
2018/06/06	6	84.67	8	82.88	84.30	-2	3,493	-0.06%
2018/06/05	10	81.11	33	82.35	80.50	-23	3,528	-0.65%
2018/06/04	63	88.45	49	85.44	83.50	14	3,721	0.38%
2018/06/01	71	88.41	56	87.36	87.30	15	3,737	0.40%
2018/05/31	23	83.31	13	84.09	85.30	10	3,355	0.30%
2018/05/30	0	0.00	5	76.30	77.60	-5	3,089	-0.16%
2018/05/29	5	74.60	1	74.20	74.80	4	3,076	0.13%
2018/05/28	0	0.00	3	76.30	75.70	-3	3,108	-0.10%
2018/05/25	1	74.40	10	74.97	74.90	-9	3,155	-0.29%
2018/05/23	3	72.10	0	0.00	72.10	3	3,168	0.09%
2018/05/22	3	73.10	1	73.30	73.10	2	3,165	0.06%
2018/05/21	4	74.63	0	0.00	74.10	4	3,190	0.13%
2018/05/18	3	74.60	0	0.00	75.30	3	3,191	0.09%
2018/05/17	0	0.00	2	78.00	77.50	-2	3,207	-0.06%
2018/05/16	0	0.00	1	76.70	76.50	-1	3,200	-0.03%
2018/05/15	5	79.16	4	78.93	77.90	1	3,201	0.03%
2018/05/10	1	75.00	0	0.00	75.70	1	3,203	0.03%
2018/05/09	1	73.20	1	75.60	74.60	0	3,209	0.00%
2018/05/08	2	73.55	5	73.96	74.00	-3	3,201	-0.09%
2018/05/07	0	0.00	1	72.80	72.60	-1	3,219	-0.03%
2018/05/02	0	0.00	9	70.20	71.60	-9	3,218	-0.28%
2018/04/30	1	67.80	0	0.00	68.40	1	3,204	0.03%
2018/04/27	3	67.80	0	0.00	67.80	3	3,242	0.09%
2018/04/26	3	68.50	0	0.00	67.10	3	3,272	0.09%
2018/04/25	3	69.40	0	0.00	69.40	3	3,290	0.09%
2018/04/24	3	72.10	2	71.30	68.50	1	3,283	0.03%
2018/04/23	0	0.00	5	75.30	74.50	-5	3,240	-0.15%
2018/04/19	8	78.05	14	76.84	77.70	-6	3,236	-0.19%
2018/04/17	10	75.11	1	75.70	75.10	9	3,260	0.28%
2018/04/12	1	80.00	155	80.37	80.00	-154	3,293	-4.68%	大賣/鉅額交易
2018/04/11	6	80.37	1	79.40	79.90	5	3,357	0.15%
2018/04/09	29	76.39	0	0.00	76.50	29	3,450	0.84%
2018/04/03	3	75.97	0	0.00	77.60	3	3,557	0.08%
2018/04/02	5	76.64	0	0.00	76.60	5	3,562	0.14%
2018/03/31	1	78.80	2	78.50	79.00	-1	3,543	-0.03%
2018/03/30	3	80.73	2	78.80	78.80	1	3,559	0.03%
2018/03/29	2	78.50	0	0.00	78.00	2	3,533	0.06%
2018/03/27	4	81.65	6	81.65	81.70	-2	3,505	-0.06%
2018/03/26	3	79.10	1	77.40	79.00	2	3,489	0.06%
2018/03/23	0	0.00	1	77.40	77.10	-1	3,472	-0.03%
2018/03/20	1	80.00	0	0.00	80.10	1	3,466	0.03%
2018/03/12	2	84.75	2	82.25	82.60	0	3,530	0.00%
2018/03/09	1	81.50	1	82.40	81.60	0	3,432	0.00%
2018/03/08	9	81.18	6	80.92	82.80	3	3,360	0.09%
2018/03/07	1	73.00	1	74.80	75.30	0	3,080	0.00%
2018/03/06	6	72.97	6	72.53	72.80	0	2,942	0.00%
2018/03/05	1	72.40	1	73.20	71.90	0	2,989	0.00%
2018/03/02	9	72.84	7	73.34	73.30	2	3,086	0.06%
2018/03/01	11	71.83	11	71.36	73.10	0	3,064	0.00%
2018/02/27	1	70.70	2	70.65	71.00	-1	3,039	-0.03%
2018/02/26	0	0.00	2	68.70	68.30	-2	3,012	-0.07%
2018/02/23	0	0.00	10	68.44	68.50	-10	3,132	-0.32%
2018/02/22	1	66.50	0	0.00	66.80	1	3,214	0.03%
2018/02/21	0	0.00	10	66.07	67.00	-10	3,266	-0.31%
2018/02/12	8	61.85	0	0.00	61.90	8	3,317	0.24%
2018/02/09	0	0.00	4	59.65	61.20	-4	3,337	-0.12%
2018/02/06	10	61.99	17	62.45	62.10	-7	3,331	-0.21%
2018/02/05	7	67.53	0	0.00	67.50	7	3,291	0.21%
2018/02/01	3	70.60	1	71.20	70.60	2	3,455	0.06%
2018/01/31	4	71.90	4	71.28	72.10	0	3,628	0.00%
2018/01/30	4	71.40	7	72.97	71.10	-3	3,819	-0.08%
2018/01/26	0	70.70	0	0.00	70.60	0	3,937	0.00%
2018/01/25	1	71.30	1	71.30	71.10	0	4,028	0.00%
2018/01/24	1	70.00	0	0.00	70.80	1	4,087	0.02%
2018/01/23	10	71.10	18	71.94	71.00	-8	4,148	-0.19%
2018/01/22	9	69.11	3	70.17	69.60	6	4,185	0.14%
2018/01/19	5	71.22	2	72.05	70.60	3	4,283	0.07%
2018/01/18	6	71.65	6	72.28	71.90	0	4,332	0.00%
2018/01/17	4	71.60	4	72.15	71.50	0	4,412	0.00%
2018/01/15	0	0.00	15	72.03	72.00	-15	4,443	-0.34%
2018/01/12	0	0.00	6	72.45	72.50	-6	4,572	-0.13%
2018/01/11	12	70.43	1	73.10	69.90	11	4,595	0.24%
2018/01/10	3	72.03	1	72.10	71.10	2	4,588	0.04%
2018/01/09	1	76.60	5	75.00	73.80	-4	4,654	-0.09%
2018/01/08	3	77.43	9	80.67	77.00	-6	4,645	-0.13%
2018/01/05	185	77.88	4	79.13	80.00	181	4,683	3.86%	大買/鉅額交易
2018/01/04	6	78.23	6	78.10	78.60	0	4,733	0.00%
2018/01/03	0	0.00	4	75.48	75.80	-4	4,721	-0.08%
2018/01/02	5	74.04	2	72.85	75.30	3	4,673	0.06%