裕民 (2606)-國泰-館前券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.0
漲跌
▼0.2
漲幅
-0.33%
成交量
4,036張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30

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

裕民 (2606)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.2	60.95	1	60.31	61.00	3.2	4,571	0.07%
2024/11/21	1	60.70	16.5	61.26	61.20	-15.5	4,525	-0.34%
2024/11/20	8	60.54	22.1	60.30	60.20	-14.1	4,464	-0.32%
2024/11/19	11.1	59.75	22	60.10	60.70	-10.9	4,392	-0.25%
2024/11/18	5	60.72	17	60.86	60.30	-12	4,304	-0.28%
2024/11/15	9.3	60.95	14.2	60.94	60.50	-4.9	4,235	-0.12%
2024/11/14	8	60.21	26.1	60.35	60.50	-18.1	4,141	-0.44%
2024/11/13	18	59.64	22.5	59.73	59.50	-4.5	4,025	-0.11%
2024/11/12	8	58.84	9.8	59.10	58.70	-1.7	3,924	-0.04%
2024/11/11	12.2	58.69	24.5	58.70	58.90	-12.3	3,858	-0.32%
2024/11/08	3	57.20	4.2	57.32	56.70	-1.2	3,730	-0.03%
2024/11/07	12	56.69	2.2	56.96	57.00	9.8	3,747	0.26%
2024/11/06	3	56.87	6	57.05	57.00	-3	3,740	-0.08%
2024/11/05	4	56.73	14	57.01	56.70	-10	3,759	-0.27%
2024/11/04	2	56.25	8.3	56.52	56.50	-6.3	3,748	-0.17%
2024/11/01	1.2	56.29	18.2	56.07	56.20	-17	3,813	-0.45%
2024/10/30	5.4	55.98	9.5	55.71	55.70	-4.2	3,758	-0.11%
2024/10/29	1	54.20	4	54.60	54.60	-3	3,755	-0.08%
2024/10/28	2	55.00	17	55.39	55.20	-15	3,766	-0.40%
2024/10/25	4.2	54.50	11.1	55.16	55.40	-6.9	3,785	-0.18%
2024/10/24	2	53.75	7	54.31	54.30	-5	3,767	-0.13%
2024/10/23	4	54.43	0	0.00	54.20	4	3,778	0.11%
2024/10/22	2.1	55.15	1	55.50	55.10	1.1	3,768	0.03%
2024/10/21	1.3	55.42	8	54.88	55.30	-6.8	3,812	-0.18%
2024/10/18	17.3	54.10	7	54.17	54.30	10.3	3,893	0.26%
2024/10/17	8.1	54.47	2.1	54.80	54.60	6	3,913	0.15%
2024/10/16	2	54.30	3	54.83	54.90	-1	3,953	-0.03%
2024/10/15	0	0.00	26	54.64	54.50	-26	3,994	-0.65%
2024/10/14	6	54.52	3	54.70	54.50	3	4,058	0.07%
2024/10/11	15	54.21	6	54.40	54.10	9	4,130	0.22%
2024/10/09	32.2	54.25	10.1	54.36	53.80	22.1	4,183	0.53%
2024/10/08	5	55.80	3	55.53	55.60	2	4,231	0.05%
2024/10/07	7.1	55.03	27	54.86	55.30	-20	4,281	-0.47%
2024/10/04	10.1	55.00	52	55.15	55.80	-41.9	4,460	-0.94%
2024/10/01	49	55.75	147	55.73	56.60	-98	4,451	-2.20%	大賣/
2024/09/30	164.2	56.57	161	56.06	55.80	3.2	4,477	0.07%	大買/大賣/
2024/09/27	145	55.04	40	55.40	55.60	105	4,435	2.37%	大買/鉅額交易
2024/09/26	23	54.31	2	54.20	53.40	21	4,461	0.47%
2024/09/25	53	53.35	63.1	53.59	53.80	-10.1	4,462	-0.23%
2024/09/24	15	53.00	4	53.25	52.80	11	4,460	0.25%
2024/09/23	1	52.00	3	52.57	52.50	-2	4,637	-0.04%
2024/09/20	24	52.12	16	52.18	52.20	8	4,768	0.17%
2024/09/19	1	51.70	1	51.90	52.00	0	4,943	0.00%
2024/09/18	1	51.70	1	52.20	51.70	0	5,026	0.00%
2024/09/16	0	0.00	0.1	51.80	51.80	-0.1	5,119	0.00%
2024/09/13	0	0.00	3	51.73	51.60	-3	5,165	-0.06%
2024/09/12	1	51.20	1	51.40	51.20	0	5,253	0.00%
2024/09/11	1.2	50.19	2	51.05	50.90	-0.9	5,303	-0.02%
2024/09/10	5.1	50.27	0	0.00	50.20	5.1	5,391	0.09%
2024/09/09	2	50.85	1	51.10	51.50	1	5,594	0.02%
2024/09/06	1	52.00	5	52.00	51.80	-4	5,816	-0.07%
2024/09/05	15	52.31	75	52.06	51.80	-60	6,116	-0.98%
2024/09/04	23	51.64	12.1	52.09	52.00	10.9	6,408	0.17%
2024/09/03	10	53.41	0	0.00	53.10	10	6,580	0.15%
2024/09/02	9	53.62	2	54.50	53.50	7	6,735	0.10%
2024/08/30	65	54.74	11.6	54.54	54.70	53.4	6,905	0.77%
2024/08/29	1	53.40	6	53.47	53.90	-5	6,912	-0.07%
2024/08/28	31	53.27	41	53.28	53.30	-10	7,000	-0.14%
2024/08/27	43	53.51	40	53.40	53.50	3	7,189	0.04%
2024/08/26	24.1	53.97	15.1	54.13	54.00	9.1	7,271	0.12%
2024/08/23	1	52.50	1	53.30	53.00	0	7,447	0.00%
2024/08/22	0	0.00	1	52.90	52.90	-1	7,732	-0.01%
2024/08/21	1	52.50	0	0.00	52.80	1	7,845	0.01%
2024/08/20	1	52.90	1	53.30	52.80	0	7,890	0.00%
2024/08/19	4.2	52.74	7	53.07	52.90	-2.8	7,994	-0.04%
2024/08/16	1	52.90	11	52.95	52.90	-10	8,082	-0.12%
2024/08/15	1	52.50	2	53.25	52.50	-1	8,136	-0.01%
2024/08/14	0	0.00	5	52.64	52.80	-5	8,210	-0.06%
2024/08/13	5	52.00	0	0.00	52.00	5	8,464	0.06%
2024/08/12	6.2	52.39	114	52.36	52.30	-107.8	8,717	-1.24%	大賣/鉅額交易
2024/08/09	9.2	52.74	21	52.95	52.50	-11.8	8,975	-0.13%
2024/08/08	5	51.60	0	0.00	51.20	5	9,506	0.05%
2024/08/07	1.1	50.82	20	51.10	52.00	-19	10,676	-0.18%
2024/08/06	12.1	48.59	21	49.06	48.80	-8.9	11,621	-0.08%
2024/08/05	24.1	48.42	7	48.50	47.95	17.1	12,064	0.14%
2024/08/02	9	52.39	9.1	52.35	51.90	-0.1	13,200	0.00%
2024/08/01	10.2	52.21	14	52.81	53.20	-3.8	13,519	-0.03%
2024/07/31	1.2	51.82	4	51.85	51.60	-2.8	13,531	-0.02%
2024/07/30	7	51.40	5	51.24	51.60	2	13,587	0.01%
2024/07/29	1	51.30	1	50.80	50.50	0	13,586	0.00%
2024/07/26	10.1	50.56	31	50.67	51.00	-21	13,635	-0.15%
2024/07/23	39	50.99	25.1	51.44	51.50	13.9	13,725	0.10%
2024/07/22	16.1	50.21	17.5	50.40	50.70	-1.4	13,775	-0.01%
2024/07/19	27.4	51.52	22.5	50.88	50.80	4.9	13,749	0.04%
2024/07/18	2.1	52.32	14	52.57	52.50	-11.9	13,753	-0.09%
2024/07/17	4.1	52.68	0	0.00	52.60	4.1	13,778	0.03%
2024/07/16	15	52.78	15	53.07	52.60	0	13,919	0.00%
2024/07/15	24.3	52.87	18.1	52.76	52.50	6.2	14,106	0.04%
2024/07/12	33.3	53.45	24.1	53.28	53.20	9.2	14,080	0.07%
2024/07/11	5	54.10	23	54.12	54.00	-18	14,058	-0.13%
2024/07/10	24.3	53.42	2.8	53.42	53.10	21.5	14,057	0.15%
2024/07/09	7	54.24	1.1	54.09	53.80	5.9	14,103	0.04%
2024/07/08	59.4	54.86	46	55.37	54.80	13.4	14,146	0.09%
2024/07/05	37	57.44	11	57.32	57.00	26	14,004	0.19%
2024/07/04	61.1	59.37	6	58.93	59.00	55.2	13,885	0.40%
2024/07/03	29.1	60.57	38.8	60.84	60.90	-9.7	13,838	-0.07%
2024/07/02	23.1	58.72	34.3	59.05	59.50	-11.1	13,551	-0.08%
2024/07/01	15	56.46	49	56.67	56.50	-34	13,238	-0.26%
2024/06/28	39	56.05	40	55.99	55.80	-1	13,180	-0.01%
2024/06/27	58	55.12	39	55.76	55.50	19	13,138	0.14%
2024/06/26	10.2	58.34	12.1	58.45	58.10	-2	12,927	-0.02%
2024/06/25	8	57.89	36	57.77	58.70	-28	12,829	-0.22%
2024/06/24	12.1	56.41	14	56.96	56.80	-1.9	12,680	-0.01%
2024/06/21	101.1	56.77	24.3	56.63	56.20	76.8	12,668	0.61%	大買/
2024/06/20	6	56.35	14.2	56.22	56.40	-8.2	12,591	-0.07%
2024/06/19	13.1	56.03	24.1	56.11	55.60	-11	12,606	-0.09%
2024/06/18	27	55.89	8	56.00	56.00	19	12,574	0.15%
2024/06/17	14	55.79	8	56.03	55.80	6	12,620	0.05%
2024/06/14	43.2	55.95	65	56.70	56.30	-21.9	12,708	-0.17%
2024/06/13	38.6	55.71	42.5	55.98	55.20	-4	12,528	-0.03%
2024/06/12	57.7	56.43	32	56.91	55.70	25.7	12,391	0.21%
2024/06/11	27.3	60.79	129.1	61.61	59.10	-101.7	12,132	-0.84%	大賣/鉅額交易
2024/06/07	27.3	61.20	35.1	61.38	61.30	-7.7	11,895	-0.06%
2024/06/06	64.1	60.05	50.2	60.35	60.50	13.9	11,796	0.12%
2024/06/05	57	59.58	71.4	59.67	59.80	-14.4	11,822	-0.12%
2024/06/04	37.2	58.42	11.3	58.43	58.20	25.9	11,751	0.22%
2024/06/03	97.3	59.08	13	59.19	59.40	84.3	11,792	0.71%
2024/05/31	39	59.69	34.1	59.82	58.80	4.9	11,823	0.04%
2024/05/30	26.3	59.14	20.3	59.18	59.00	6	11,768	0.05%
2024/05/29	128.6	60.95	234	59.84	59.50	-105.4	11,788	-0.89%	大買/大賣/鉅額交易
2024/05/28	76.7	59.80	124.2	60.35	60.70	-47.5	11,603	-0.41%	大賣/
2024/05/27	46	57.99	66.9	58.58	58.70	-20.9	11,599	-0.18%
2024/05/24	17.3	57.13	33	57.55	57.60	-15.7	11,600	-0.14%
2024/05/23	21.2	57.46	5	57.14	57.10	16.1	11,725	0.14%
2024/05/22	19	58.08	36	58.38	58.30	-17	11,753	-0.14%
2024/05/21	25	57.42	25.2	57.43	57.30	-0.1	11,899	0.00%
2024/05/20	51.6	58.17	45.1	58.20	57.90	6.5	12,095	0.05%
2024/05/17	61.5	58.81	29.5	58.04	57.80	31.9	12,288	0.26%
2024/05/16	41.2	59.03	51.2	60.05	60.90	-10	12,071	-0.08%
2024/05/15	49.9	59.12	32.1	59.53	58.50	17.8	11,826	0.15%
2024/05/14	97	60.69	128.6	61.36	60.70	-31.5	11,626	-0.27%	大賣/
2024/05/13	308.4	62.88	268.2	61.50	60.20	40.2	11,073	0.36%	大買/大賣/
2024/05/10	146.2	59.89	183.9	60.60	61.30	-37.8	9,899	-0.38%	大買/大賣/
2024/05/09	85	58.94	121.2	59.35	59.00	-36.2	8,897	-0.41%	大賣/
2024/05/08	160	59.04	107.6	59.93	57.10	52.4	8,408	0.62%	大買/大賣/
2024/05/07	38	57.17	120.7	57.30	57.60	-82.7	7,191	-1.15%	大賣/
2024/05/06	68	54.99	7	55.69	54.80	61	6,882	0.89%
2024/05/03	2	54.80	13	55.49	54.80	-11	6,818	-0.16%
2024/05/02	5	54.50	4	54.55	54.30	1	6,768	0.02%
2024/04/30	21	54.61	3	54.37	54.20	18	6,801	0.26%
2024/04/29	14	56.12	25	56.31	55.80	-11	6,749	-0.16%
2024/04/26	2	55.70	15.3	55.43	55.50	-13.3	6,702	-0.20%
2024/04/25	10	54.10	11.1	53.94	54.00	-1.1	6,710	-0.02%
2024/04/24	33.1	53.49	6.3	54.09	54.00	26.9	6,739	0.40%
2024/04/23	18	54.30	7	54.84	54.60	11	6,706	0.16%
2024/04/22	52.3	56.04	47	55.98	54.80	5.3	6,731	0.08%
2024/04/19	43.3	55.55	94.8	55.71	55.30	-51.5	6,561	-0.79%
2024/04/18	5	53.84	10.3	54.21	53.70	-5.3	6,348	-0.08%
2024/04/17	33.3	54.34	5	55.06	53.70	28.3	6,380	0.44%
2024/04/16	21.1	55.42	16.1	54.91	54.60	5	6,422	0.08%
2024/04/15	22.1	56.37	43	56.56	56.40	-20.9	6,546	-0.32%
2024/04/12	4	55.18	14	55.79	55.90	-10	6,550	-0.15%
2024/04/11	7.3	54.81	18.5	55.18	54.60	-11.3	6,718	-0.17%
2024/04/10	2	54.30	0.1	54.40	54.20	1.9	7,046	0.03%
2024/04/09	4	54.85	14.1	54.32	54.40	-10	7,181	-0.14%
2024/04/08	5	52.44	5	52.64	52.70	0	7,259	0.00%
2024/04/03	1	52.20	0	52.70	52.50	1	7,290	0.01%
2024/04/02	3	53.04	0	0.00	52.90	3	7,370	0.04%
2024/03/29	4.1	52.70	0	0.00	53.00	4.1	7,746	0.05%
2024/03/27	9	53.38	10	53.54	53.90	-1	8,268	-0.01%
2024/03/26	13	53.45	9.4	53.11	53.10	3.6	8,697	0.04%
2024/03/25	2	54.45	21	54.60	54.30	-19	8,908	-0.21%
2024/03/22	11	53.65	2	53.70	54.30	9	9,212	0.10%
2024/03/21	20.4	54.36	4	54.33	54.20	16.4	9,782	0.17%
2024/03/20	19.1	55.40	35	56.06	55.00	-16	9,962	-0.16%
2024/03/19	50	55.03	62.2	55.52	56.00	-12.2	10,054	-0.12%
2024/03/18	3	52.30	7	53.03	53.90	-4	10,106	-0.04%
2024/03/15	20.3	52.64	57	52.45	52.50	-36.8	10,195	-0.36%
2024/03/14	16	53.92	7	54.11	53.80	9	10,348	0.09%
2024/03/13	41.7	54.46	48	54.44	54.20	-6.3	10,633	-0.06%
2024/03/12	89.2	55.35	47	55.67	55.50	42.2	10,958	0.38%
2024/03/11	14.3	55.91	33.3	55.81	56.40	-19	11,508	-0.16%
2024/03/08	8.1	54.09	21.1	54.02	54.30	-13	13,559	-0.10%
2024/03/07	29	53.54	14	54.13	53.40	15	14,347	0.10%
2024/03/06	24	54.34	7.5	55.01	54.40	16.5	15,023	0.11%
2024/03/05	25	55.41	18	55.59	55.00	7	15,174	0.05%
2024/03/04	23	54.64	9.3	55.20	55.70	13.7	15,190	0.09%
2024/03/01	27.7	54.77	9	54.63	54.60	18.7	15,774	0.12%
2024/02/29	103.5	55.22	135.4	55.44	55.60	-31.8	15,998	-0.20%	大買/大賣/
2024/02/27	29.3	54.21	13	53.95	53.60	16.3	15,795	0.10%
2024/02/26	17	54.26	38	54.52	54.80	-21	15,766	-0.13%
2024/02/23	6	53.65	20.1	53.81	53.60	-14.1	15,632	-0.09%
2024/02/22	16.2	53.25	15.1	53.94	52.70	1.1	15,529	0.01%
2024/02/21	109.3	53.69	93.2	53.87	53.30	16.1	15,338	0.10%	大買/
2024/02/20	32.3	52.27	91.4	52.77	53.40	-59.1	15,142	-0.39%
2024/02/19	13.1	50.05	37.2	49.99	50.20	-24.1	14,915	-0.16%
2024/02/16	3	48.90	0	0.00	49.10	3	14,891	0.02%
2024/02/15	3	48.97	37	48.49	49.25	-34	14,956	-0.23%
2024/02/05	29.1	47.10	15	47.18	47.10	14.1	14,909	0.09%
2024/02/02	7.2	47.97	6	47.91	47.90	1.2	14,928	0.01%
2024/02/01	6	48.51	5.4	48.60	48.60	0.7	14,934	0.00%
2024/01/31	3	47.98	5	48.30	47.80	-2	14,950	-0.01%
2024/01/30	1	48.50	2	48.75	48.50	-1	14,941	-0.01%
2024/01/29	4	48.95	61	48.99	49.30	-57	14,969	-0.38%
2024/01/26	15.1	48.42	83	48.51	48.20	-67.9	15,072	-0.45%
2024/01/25	13	48.23	9.1	48.56	48.60	3.9	15,132	0.03%
2024/01/24	13.1	48.58	5	48.91	48.45	8.1	15,121	0.05%
2024/01/23	0	48.87	3	48.67	48.65	-3	15,088	-0.02%
2024/01/22	9.1	48.74	7.5	48.65	48.40	1.7	15,122	0.01%
2024/01/19	49.4	48.53	2	48.85	48.30	47.4	15,095	0.31%
2024/01/18	5.4	48.49	58.2	47.95	48.65	-52.9	15,094	-0.35%
2024/01/17	38.1	47.94	9.1	48.02	47.80	29	15,068	0.19%
2024/01/16	36.2	48.90	8.3	48.71	48.45	27.9	15,033	0.19%
2024/01/15	3.3	50.03	6	50.12	50.00	-2.7	15,039	-0.02%
2024/01/12	7.2	50.19	9.6	50.30	50.00	-2.4	15,155	-0.02%
2024/01/11	11.2	49.89	14	49.98	49.70	-2.8	15,349	-0.02%
2024/01/10	16	50.81	6.2	51.00	50.30	9.8	15,379	0.06%
2024/01/09	32.1	51.76	32.3	51.46	51.70	-0.2	15,301	0.00%
2024/01/08	18.1	53.69	20.8	54.36	53.70	-2.7	15,130	-0.02%
2024/01/05	19.6	54.23	29.6	54.49	54.90	-10	15,025	-0.07%
2024/01/04	58	54.33	131	54.06	54.40	-73	14,758	-0.49%	大賣/
2024/01/03	15	52.83	70	53.04	52.80	-55	14,465	-0.38%
2024/01/02	91.1	53.19	153.1	53.13	52.60	-62.1	14,470	-0.43%	大賣/
2023/12/29	5	51.86	13	52.16	52.10	-8	14,338	-0.06%
2023/12/28	13.2	51.84	0	51.90	51.80	13.1	14,388	0.09%
2023/12/27	19.1	53.18	25.2	53.79	52.80	-6.1	14,386	-0.04%
2023/12/26	5	52.12	85	51.99	52.60	-80	14,313	-0.56%
2023/12/25	113	51.37	62.4	50.81	50.40	50.6	14,156	0.36%	大買/
2023/12/22	29.1	53.92	22.1	54.28	53.70	7.1	14,014	0.05%
2023/12/21	82.1	53.62	120.7	53.70	53.60	-38.6	13,779	-0.28%	大賣/
2023/12/20	19.1	51.95	20	52.04	52.10	-0.9	13,365	-0.01%
2023/12/19	39.2	52.23	39.4	52.36	51.60	-0.2	13,198	0.00%
2023/12/18	101.4	52.87	94.1	52.52	53.00	7.3	13,098	0.06%	大買/
2023/12/15	17	51.91	6	51.92	51.60	11	12,775	0.09%
2023/12/14	39.4	52.04	41.5	52.06	51.70	-2.1	12,793	-0.02%
2023/12/13	39.4	53.40	42	53.51	52.70	-2.6	12,866	-0.02%
2023/12/12	26.1	52.61	18.8	52.63	52.60	7.3	13,404	0.05%
2023/12/11	69.1	52.49	14.7	52.56	52.50	54.3	13,526	0.40%
2023/12/08	62	53.09	40	53.62	53.20	22	13,354	0.16%
2023/12/07	55.6	53.28	57.1	53.23	53.10	-1.5	13,060	-0.01%
2023/12/06	307.1	55.12	56.6	54.95	54.70	250.5	12,717	1.97%	大買/鉅額交易
2023/12/05	742.8	58.28	618.3	58.12	57.00	124.5	12,129	1.03%	大買/大賣/鉅額交易
2023/12/04	108.2	55.06	174.7	55.73	56.90	-66.5	9,925	-0.67%	大買/大賣/
2023/12/01	66.5	50.53	150.1	51.17	51.80	-83.5	9,065	-0.92%	大賣/
2023/11/30	23	49.36	45.1	49.59	48.35	-22.1	8,376	-0.26%
2023/11/29	31.4	48.21	16.5	48.19	47.90	14.9	8,206	0.18%
2023/11/28	92.9	49.67	76	49.38	48.55	16.9	8,083	0.21%
2023/11/27	25.3	48.22	49.7	48.09	47.80	-24.4	7,400	-0.33%
2023/11/24	1	45.94	11	45.84	45.90	-10	7,117	-0.14%
2023/11/23	4	44.72	6	44.93	44.85	-2	7,084	-0.03%
2023/11/22	10	44.73	2	44.97	45.20	8	7,048	0.11%
2023/11/21	11	45.00	2	45.10	45.00	9	7,089	0.13%
2023/11/20	8	45.01	0	0.00	45.00	8	7,150	0.11%
2023/11/17	2.1	45.62	11	45.84	45.70	-8.9	7,258	-0.12%
2023/11/16	1	44.45	9	44.81	45.05	-8	7,488	-0.11%
2023/11/15	4	44.45	6	44.58	44.70	-2	7,968	-0.02%
2023/11/14	33	44.43	16	44.59	44.30	17	8,634	0.20%
2023/11/13	9	44.88	0.1	44.85	44.85	8.9	8,659	0.10%
2023/11/10	7.2	45.58	1	46.90	45.00	6.2	8,629	0.07%
2023/11/09	7	46.49	1	46.60	46.20	6	8,576	0.07%
2023/11/08	1	46.95	5.5	47.30	47.30	-4.5	8,651	-0.05%
2023/11/07	0.2	47.10	0.2	47.14	47.20	0	8,679	0.00%
2023/11/06	2	47.50	10	47.50	47.50	-8	8,756	-0.09%
2023/11/03	0.9	47.17	48	46.77	47.20	-47.1	8,722	-0.54%
2023/11/02	0	0.00	7	45.34	45.95	-7	8,607	-0.08%
2023/11/01	1	44.35	2	44.10	44.05	-1	8,576	-0.01%
2023/10/31	0	0.00	1	44.30	44.30	-1	8,586	-0.01%
2023/10/30	28.1	43.97	10	44.05	44.60	18.1	8,603	0.21%
2023/10/27	7.1	43.81	8	43.88	44.15	-0.9	8,584	-0.01%
2023/10/26	11.1	43.84	6	44.06	43.60	5.1	8,624	0.06%
2023/10/25	6.1	44.81	22	45.07	44.75	-15.9	8,709	-0.18%
2023/10/24	27	44.80	57	44.72	45.10	-30	8,780	-0.34%
2023/10/23	74.1	45.34	20	45.39	45.20	54.1	8,736	0.62%
2023/10/20	36.2	47.06	7	47.16	46.90	29.2	8,654	0.34%
2023/10/19	37.2	48.11	64.2	48.36	48.70	-27	8,620	-0.31%
2023/10/18	21.1	46.83	21.1	47.04	46.20	0	8,414	0.00%
2023/10/17	3	46.20	3	46.40	46.20	0	8,324	0.00%
2023/10/16	3	45.92	1	46.20	46.10	2	8,348	0.02%
2023/10/13	17.9	46.61	11	46.92	46.15	6.9	8,373	0.08%
2023/10/12	15.1	46.18	10	46.66	46.75	5.1	8,350	0.06%
2023/10/11	50	47.15	42	46.98	46.35	8	8,339	0.10%
2023/10/06	29.1	47.06	49.2	47.14	47.35	-20.1	8,251	-0.24%
2023/10/05	10.1	45.54	27	45.56	45.45	-16.9	8,169	-0.21%
2023/10/04	27.1	45.56	18	45.43	45.40	9.1	8,133	0.11%
2023/10/03	64	46.20	33	46.25	45.80	31	8,093	0.38%
2023/10/02	17.2	46.94	34	46.85	46.80	-16.8	8,043	-0.21%
2023/09/28	62.1	48.17	4	48.90	47.85	58.1	8,094	0.72%
2023/09/27	28	48.94	73	48.61	48.30	-45	8,137	-0.55%
2023/09/26	9.1	47.92	14	48.09	47.80	-4.9	8,036	-0.06%
2023/09/25	12.2	48.43	11	48.41	48.40	1.2	8,079	0.01%
2023/09/22	39.1	48.73	23	48.42	48.30	16.1	8,089	0.20%
2023/09/21	57	50.07	57.2	49.98	49.45	-0.2	8,031	0.00%
2023/09/20	61.3	50.32	31	50.16	49.75	30.3	7,883	0.38%
2023/09/19	69.3	50.46	41	50.66	50.20	28.3	7,605	0.37%
2023/09/18	34.6	50.15	24.6	50.29	50.70	10	7,397	0.13%
2023/09/15	94.3	50.21	133.4	50.02	50.00	-39.1	7,169	-0.55%	大賣/
2023/09/14	24.1	46.42	52.5	46.65	46.90	-28.4	6,451	-0.44%
2023/09/13	40	44.03	33	44.58	44.65	7	6,258	0.11%
2023/09/12	7.1	44.74	2	44.65	44.65	5.1	6,246	0.08%
2023/09/11	3.5	45.12	1	44.75	44.70	2.5	6,246	0.04%
2023/09/08	1	45.90	6	46.19	45.75	-5	6,222	-0.08%
2023/09/07	8.1	45.24	12	45.34	45.05	-3.9	6,162	-0.06%
2023/09/06	3.3	45.84	4	45.94	45.65	-0.7	6,172	-0.01%
2023/09/05	12.3	46.90	6	47.06	46.45	6.3	6,160	0.10%
2023/09/04	5	46.15	12.2	46.50	46.65	-7.2	6,133	-0.12%
2023/09/01	5	44.87	6	45.07	44.90	-1	6,076	-0.02%
2023/08/31	4	45.55	0	0.00	45.45	4	6,100	0.07%
2023/08/30	0	0.00	19	46.05	46.00	-19	6,102	-0.31%
2023/08/29	4	45.18	6.1	45.36	45.50	-2.1	6,101	-0.03%
2023/08/28	6	44.81	6	44.78	44.80	0	6,111	0.00%
2023/08/25	23.5	45.65	5.4	45.83	45.10	18.1	6,142	0.29%
2023/08/24	15.2	45.93	9.3	45.87	45.75	5.9	6,107	0.10%
2023/08/23	21.1	46.90	11	46.78	46.65	10.1	6,043	0.17%
2023/08/22	55.1	46.22	20.2	46.39	47.40	34.9	6,039	0.58%
2023/08/21	171.4	46.57	163.6	46.45	46.30	7.8	5,782	0.13%	大買/大賣/
2023/08/18	65.8	47.99	81	48.62	49.05	-15.3	5,297	-0.29%
2023/08/17	8	42.81	15.1	43.52	44.60	-7.1	4,597	-0.15%
2023/08/16	4.2	42.14	7	42.19	42.10	-2.8	4,482	-0.06%
2023/08/15	3.3	42.12	5	42.38	42.60	-1.8	4,471	-0.04%
2023/08/14	17.2	42.20	63	42.16	42.00	-45.8	4,461	-1.03%
2023/08/11	61	44.06	7.2	43.89	44.30	53.8	4,362	1.23%
2023/08/10	65	43.98	36	43.89	43.75	29	4,310	0.67%
2023/08/09	21	42.80	3	43.52	42.80	18	4,249	0.42%
2023/08/08	0	0.00	13	43.50	43.55	-13	4,268	-0.30%
2023/08/07	11.5	42.91	14	43.08	43.15	-2.5	4,308	-0.06%
2023/08/04	2.1	43.57	8	43.64	43.90	-5.9	4,372	-0.13%
2023/08/02	3.3	43.54	16	43.89	43.50	-12.7	4,360	-0.29%
2023/08/01	2.2	42.79	11.1	43.32	43.45	-8.9	4,340	-0.20%
2023/07/31	39.2	43.20	5	42.86	42.50	34.2	4,403	0.78%
2023/07/28	38.2	44.71	56	44.60	44.05	-17.8	4,374	-0.41%
2023/07/27	3	42.63	46.3	43.09	43.20	-43.3	4,271	-1.01%
2023/07/25	11	41.06	31	41.01	41.25	-20	4,314	-0.46%
2023/07/24	43.2	41.55	2	41.73	40.85	41.2	4,345	0.95%
2023/07/21	15	42.89	8	43.07	42.80	7	4,336	0.16%
2023/07/20	3	43.23	2	43.20	43.50	1	4,351	0.02%
2023/07/19	16.2	42.97	19.3	43.33	42.80	-3.2	4,354	-0.07%
2023/07/18	36	43.01	2	43.10	43.00	34	4,369	0.78%
2023/07/17	14	43.21	11	43.32	43.40	3	4,338	0.07%
2023/07/14	2.3	43.57	25	43.69	43.80	-22.7	4,340	-0.52%
2023/07/13	15	42.79	23	42.90	42.70	-8	4,333	-0.18%
2023/07/12	16.1	42.72	5	42.78	42.95	11.1	4,357	0.26%
2023/07/11	4	43.81	11	43.75	43.45	-7	4,331	-0.16%
2023/07/10	14.5	43.95	2	43.75	43.50	12.5	4,397	0.28%
2023/07/07	3.1	44.91	2	45.20	45.00	1.1	4,376	0.02%
2023/07/06	43.3	45.87	80	46.73	45.30	-36.7	4,363	-0.84%
2023/07/05	20.1	49.66	27	49.64	49.75	-7	4,279	-0.16%
2023/07/04	15.2	49.25	7	49.21	49.30	8.2	4,326	0.19%
2023/07/03	10	48.36	17	48.29	48.50	-7	4,524	-0.15%
2023/06/30	4	47.71	9	47.84	47.30	-5	4,536	-0.11%
2023/06/29	28	46.87	0	0.00	47.20	28	4,500	0.62%
2023/06/28	25.3	47.44	5	47.37	47.35	20.3	4,520	0.45%
2023/06/27	2.2	48.19	0	0.00	48.20	2.2	4,492	0.05%
2023/06/26	23	48.70	19	48.45	48.45	4	4,580	0.09%
2023/06/21	6	48.33	0	0.00	48.10	6	4,574	0.13%
2023/06/20	3	48.58	2	48.78	48.50	1	4,683	0.02%
2023/06/19	60	48.94	5	48.96	48.60	55	4,688	1.17%
2023/06/16	4	49.58	79	49.74	49.45	-75	4,670	-1.61%
2023/06/15	3	49.72	29	49.58	49.45	-26	4,672	-0.56%
2023/06/14	3.4	49.75	36	49.77	49.70	-32.7	4,760	-0.69%
2023/06/13	12	48.86	6	48.87	48.85	6	4,833	0.12%
2023/06/12	8	49.20	1	49.05	49.05	7	5,046	0.14%
2023/06/09	14	49.28	68	49.28	49.30	-54	5,098	-1.06%
2023/06/08	14.3	49.92	79	50.12	49.60	-64.7	5,238	-1.24%
2023/06/07	15	49.46	7	49.34	49.30	8	5,326	0.15%
2023/06/06	1.1	49.41	2	49.55	49.45	-0.9	5,344	-0.02%
2023/06/05	2	48.80	4	48.95	48.70	-2	5,525	-0.04%
2023/06/02	1.8	48.14	0	0.00	48.20	1.8	5,679	0.03%
2023/06/01	18	47.66	2	47.70	47.95	16	5,797	0.28%
2023/05/31	39	48.51	15	48.50	48.40	24	5,966	0.40%
2023/05/30	4	49.18	5	49.15	49.05	-1	6,381	-0.02%
2023/05/29	7	49.84	7	49.91	49.75	0	6,771	0.00%
2023/05/26	94.1	49.48	14	49.67	49.05	80.1	7,480	1.07%
2023/05/25	52	51.12	21	51.28	50.80	31	7,598	0.41%
2023/05/24	89	52.06	1	52.10	52.20	88	7,601	1.16%
2023/05/23	3	53.13	1	53.70	53.00	2	7,571	0.03%
2023/05/22	0	0.00	1	54.00	53.70	-1	7,579	-0.01%
2023/05/19	1.3	53.35	7.2	53.66	53.50	-5.9	7,625	-0.08%
2023/05/18	32	53.40	0	0.00	53.40	32	7,637	0.42%
2023/05/17	1	53.30	0	0.00	53.60	1	7,642	0.01%
2023/05/16	1	52.70	0	0.00	53.40	1	7,641	0.01%
2023/05/15	15	53.27	15	53.01	53.00	0	7,677	0.00%
2023/05/12	19.4	54.19	53	54.14	54.30	-33.6	7,672	-0.44%
2023/05/11	60	55.57	19.2	55.31	55.10	40.8	7,674	0.53%
2023/05/10	15	53.64	49	53.89	55.10	-34	7,665	-0.44%
2023/05/09	12.1	52.62	78	52.73	52.50	-65.9	7,599	-0.87%
2023/05/08	4	51.95	7	52.54	52.60	-3	7,622	-0.04%
2023/05/05	79	51.95	1.2	51.80	51.90	77.8	7,623	1.02%
2023/05/04	20.2	53.20	3	52.90	53.30	17.2	7,607	0.23%
2023/05/03	6	53.05	3	53.40	53.30	3	7,646	0.04%
2023/05/02	8	53.08	10.1	53.88	54.00	-2.1	7,645	-0.03%
2023/04/28	12.1	52.73	72.2	53.72	54.40	-60.1	7,622	-0.79%
2023/04/27	36	51.80	21	51.74	51.90	15	7,602	0.20%
2023/04/26	53.3	51.83	13	51.93	51.90	40.3	7,601	0.53%
2023/04/25	4.1	53.90	1	54.60	53.70	3.1	7,582	0.04%
2023/04/24	5	55.40	0	0.00	55.10	5	7,623	0.07%
2023/04/21	5	55.30	15.3	55.61	54.70	-10.3	7,611	-0.13%
2023/04/20	2	56.10	1	57.10	55.90	1	7,580	0.01%
2023/04/19	7.2	56.35	3.7	56.28	56.10	3.5	7,634	0.05%
2023/04/18	23.2	57.38	18	56.93	56.70	5.2	7,626	0.07%
2023/04/17	11.1	57.78	26.2	58.25	58.50	-15.1	7,628	-0.20%
2023/04/14	9.2	56.88	42	57.62	57.70	-32.8	7,704	-0.43%
2023/04/13	6.1	56.49	6.1	57.28	57.10	0.1	7,729	0.00%
2023/04/12	6	56.85	8	56.85	56.80	-2	7,661	-0.03%
2023/04/11	12	57.39	26	57.42	57.00	-14	7,674	-0.18%
2023/04/10	6	57.47	17	57.35	57.00	-11	7,711	-0.14%
2023/04/07	6	56.88	31.2	57.38	57.60	-25.2	7,673	-0.33%
2023/04/06	63	56.99	51.3	57.77	55.80	11.7	7,597	0.15%
2023/03/31	14	55.83	50	55.95	55.80	-36	7,472	-0.48%
2023/03/30	0	0.00	1	54.70	54.50	-1	7,899	-0.01%
2023/03/29	6	53.72	2	53.65	53.80	4	8,193	0.05%
2023/03/28	7.1	54.33	7	54.40	54.50	0.1	8,489	0.00%
2023/03/27	15	55.07	13	55.02	54.60	2	8,860	0.02%
2023/03/24	9	54.03	7	54.03	54.10	2	9,209	0.02%
2023/03/23	64.4	54.22	23	53.98	53.80	41.4	9,429	0.44%
2023/03/22	8.1	56.30	13	56.68	56.20	-4.9	9,505	-0.05%
2023/03/21	8.2	56.53	12	56.54	56.80	-3.8	9,597	-0.04%
2023/03/20	6	55.65	8.4	55.82	55.80	-2.4	9,645	-0.02%
2023/03/17	25.4	56.28	15.5	56.58	56.20	9.9	9,697	0.10%
2023/03/16	23.1	57.85	20	57.31	57.10	3.1	9,642	0.03%
2023/03/15	14.1	58.07	44	58.10	58.00	-29.9	9,624	-0.31%
2023/03/14	23	56.55	28	57.49	57.10	-5	9,519	-0.05%
2023/03/13	45.3	57.09	14	57.01	57.30	31.3	9,596	0.33%
2023/03/10	36.1	59.00	21	59.02	58.40	15.1	9,541	0.16%
2023/03/09	9.3	59.61	5.2	59.82	59.60	4.1	9,609	0.04%
2023/03/08	92.9	59.64	28	59.61	59.50	64.9	9,632	0.67%
2023/03/07	17	60.65	41.3	61.15	61.60	-24.3	9,517	-0.26%
2023/03/06	23.1	59.78	22	60.33	60.90	1.1	9,491	0.01%
2023/03/03	42.2	60.48	21	60.47	60.40	21.1	9,645	0.22%
2023/03/02	38.2	60.27	89.2	60.01	60.30	-51	9,587	-0.53%
2023/03/01	109.8	59.07	65.1	58.74	57.40	44.7	9,184	0.49%	大買/
2023/02/24	121.3	60.99	153.4	61.02	61.00	-32.2	8,786	-0.37%	大買/大賣/
2023/02/23	29.3	55.29	55.7	55.33	56.60	-26.4	8,081	-0.33%
2023/02/22	39	52.02	110.4	51.77	51.50	-71.4	7,877	-0.91%	大賣/
2023/02/21	0	49.90	5	50.38	50.90	-5	7,899	-0.06%
2023/02/20	41	49.70	42	49.60	49.75	-1	8,173	-0.01%
2023/02/17	69.1	50.00	0	0.00	49.80	69.1	8,339	0.83%
2023/02/16	3.1	51.55	3	52.00	51.40	0.1	8,437	0.00%
2023/02/15	3	51.47	3	51.77	51.90	0	8,556	0.00%
2023/02/14	1	51.00	16	51.21	51.40	-15	8,584	-0.17%
2023/02/13	2	50.85	3.3	51.18	50.90	-1.3	8,617	-0.01%
2023/02/10	2	51.35	81	51.72	51.80	-79	8,658	-0.91%
2023/02/09	1	52.00	1	51.70	51.70	0	8,711	0.00%
2023/02/08	1	51.70	18	51.86	51.90	-17	8,841	-0.19%
2023/02/07	0	0.00	3	50.97	51.20	-3	8,809	-0.03%
2023/02/06	1	49.90	12	50.39	50.40	-11	8,846	-0.12%
2023/02/03	3	50.97	3	50.70	50.30	0	8,854	0.00%
2023/02/02	6	50.50	7	50.87	50.90	-1	8,866	-0.01%
2023/02/01	13.1	50.07	7	50.83	50.90	6.1	8,801	0.07%
2023/01/31	3	50.18	2.2	50.32	50.50	0.8	8,733	0.01%
2023/01/30	2	49.88	6.8	50.09	50.80	-4.8	8,702	-0.06%
2023/01/17	2	49.50	48.4	49.75	49.80	-46.4	8,684	-0.53%
2023/01/16	23.1	48.87	1	48.60	49.00	22.1	8,737	0.25%
2023/01/13	14	49.51	27	49.41	49.80	-13	8,691	-0.15%
2023/01/12	15	48.85	34.2	48.23	49.05	-19.2	8,699	-0.22%
2023/01/11	5	47.92	9	47.83	47.75	-4	8,642	-0.05%
2023/01/10	11	47.39	1	48.10	47.20	10	8,655	0.12%
2023/01/09	2.2	46.59	30.2	47.09	48.00	-28	8,710	-0.32%
2023/01/06	2	46.08	14	46.26	46.30	-12	8,728	-0.14%
2023/01/05	3	46.45	15	46.62	46.80	-12	8,777	-0.14%
2023/01/04	13.2	46.03	9	46.29	46.30	4.2	8,838	0.05%
2023/01/03	25.2	47.86	1	48.10	47.50	24.2	8,787	0.28%
2022/12/30	24.2	48.68	1	49.10	48.60	23.2	8,789	0.26%
2022/12/29	17	48.44	5	48.54	48.70	12	8,907	0.13%
2022/12/28	6.1	48.70	3	48.90	48.80	3.1	8,912	0.03%
2022/12/27	8.5	49.31	9	49.23	48.95	-0.5	8,924	-0.01%
2022/12/26	7	48.90	5	49.23	49.00	2	8,949	0.02%
2022/12/23	19.4	50.19	8.2	50.34	50.10	11.2	8,926	0.13%
2022/12/22	40.8	50.41	61.6	50.68	51.90	-20.8	8,837	-0.24%
2022/12/21	37	48.83	38.7	49.18	49.45	-1.7	8,400	-0.02%
2022/12/20	15.7	48.56	20	48.87	48.20	-4.3	8,143	-0.05%
2022/12/19	21.4	48.70	10.2	48.24	47.60	11.3	7,937	0.14%
2022/12/16	28.6	50.40	17	51.00	49.85	11.5	7,667	0.15%
2022/12/15	40	49.52	63.4	49.81	50.50	-23.4	7,438	-0.31%
2022/12/14	46.3	46.92	54	46.68	48.20	-7.7	7,511	-0.10%
2022/12/13	11	47.63	26.1	47.93	47.95	-15.1	7,307	-0.21%
2022/12/12	9.1	47.25	15	47.22	47.35	-5.9	7,263	-0.08%
2022/12/09	10	46.08	26.6	46.82	47.25	-16.6	7,285	-0.23%
2022/12/08	15	45.22	21.2	45.72	45.85	-6.2	7,536	-0.08%
2022/12/07	17	45.47	22.1	45.83	45.30	-5.1	7,742	-0.07%
2022/12/06	38	45.56	38	46.06	45.00	0	7,662	0.00%
2022/12/05	72.2	46.30	48.4	46.50	46.25	23.8	7,609	0.31%
2022/12/02	62.2	47.58	31.1	46.99	46.75	31.1	7,478	0.42%
2022/12/01	26.1	48.16	25	48.56	48.05	1.1	7,426	0.02%
2022/11/30	14.2	46.52	20	46.43	46.50	-5.8	7,236	-0.08%
2022/11/29	34.2	45.50	30.1	46.00	46.55	4.1	7,190	0.06%
2022/11/28	56.3	45.50	23.3	45.21	45.35	33	7,152	0.46%
2022/11/25	27.5	46.32	41.1	46.40	46.50	-13.6	7,025	-0.19%
2022/11/24	41.3	44.50	63.5	44.46	44.50	-22.2	6,835	-0.32%
2022/11/23	23	43.42	33.1	43.57	43.30	-10.1	6,689	-0.15%
2022/11/22	4.1	42.06	6	42.43	42.35	-1.9	6,665	-0.03%
2022/11/21	2	41.80	1	42.00	41.70	1	6,653	0.02%
2022/11/18	21	42.80	13	42.99	42.85	8	6,686	0.12%
2022/11/17	2	43.45	5.1	43.38	43.45	-3.1	6,635	-0.05%
2022/11/16	43.2	43.64	64.1	43.62	43.15	-20.9	6,589	-0.32%
2022/11/15	21.3	42.01	45	42.15	42.30	-23.7	6,364	-0.37%
2022/11/14	8	40.28	32.2	40.90	41.20	-24.2	6,236	-0.39%
2022/11/11	7	39.54	27.6	39.53	39.60	-20.6	6,182	-0.33%
2022/11/10	6.1	38.50	11	38.64	38.50	-4.9	6,125	-0.08%
2022/11/09	4	38.19	2	38.45	38.25	2	6,142	0.03%
2022/11/08	1	38.00	12	38.50	38.20	-11	6,163	-0.18%
2022/11/07	17	37.44	32	37.59	37.80	-15	6,117	-0.25%
2022/11/04	29	36.68	41	36.54	36.65	-12	6,074	-0.20%
2022/11/03	0	35.10	0	0.00	35.30	0	5,931	0.00%
2022/11/02	2	35.60	2	35.68	35.25	0	5,945	0.00%
2022/11/01	11	35.14	0	0.00	35.25	11	5,906	0.19%
2022/10/31	1	35.05	3	35.75	35.20	-2	5,903	-0.03%
2022/10/27	5	36.20	9	35.87	36.35	-4	5,931	-0.07%
2022/10/26	5	35.20	1	35.50	35.50	4	5,976	0.07%
2022/10/25	8.2	36.40	11	36.31	36.10	-2.8	5,980	-0.05%
2022/10/24	10	36.60	32	36.80	36.50	-22	6,043	-0.36%
2022/10/21	1	34.75	22	35.18	34.75	-21	5,970	-0.35%
2022/10/20	14	33.84	7	34.84	35.40	7	6,018	0.12%
2022/10/19	9	35.66	4	35.93	35.30	5	5,981	0.08%
2022/10/18	3	35.47	19	35.57	35.40	-16	6,013	-0.27%
2022/10/17	28.1	34.59	6	34.98	35.35	22.1	6,185	0.36%
2022/10/14	5	36.15	6	36.57	36.15	-1	6,661	-0.02%
2022/10/13	15.1	35.53	5	35.28	35.45	10.1	6,761	0.15%
2022/10/12	33.1	36.65	3	36.57	36.90	30.1	6,911	0.43%
2022/10/11	15.5	38.12	6	38.68	37.75	9.5	6,919	0.14%
2022/10/07	15	39.93	7.1	40.20	39.65	8	6,896	0.12%
2022/10/06	24	39.89	36	40.00	40.10	-12	6,862	-0.17%
2022/10/05	2	39.15	4	39.15	39.10	-2	6,785	-0.03%
2022/10/04	3.2	38.48	22	38.67	38.75	-18.8	6,795	-0.28%
2022/10/03	10	36.80	12	37.40	37.35	-2	6,742	-0.03%
2022/09/30	22	35.65	4	36.18	36.50	18	6,774	0.27%
2022/09/29	19	36.69	28	36.91	36.80	-9	6,750	-0.13%
2022/09/28	14.3	37.42	33.2	37.16	36.65	-19	6,741	-0.28%
2022/09/27	13	38.79	14.1	39.11	39.10	-1.1	6,714	-0.02%
2022/09/26	22.4	39.10	3.6	38.90	38.45	18.8	6,742	0.28%
2022/09/23	23.1	41.00	30.1	41.24	41.10	-7	6,693	-0.10%
2022/09/22	26.2	40.74	31	41.05	40.45	-4.8	6,612	-0.07%
2022/09/21	37.1	41.01	88	41.14	41.10	-50.9	6,460	-0.79%
2022/09/20	0	0.00	9	39.29	39.25	-9	6,180	-0.15%
2022/09/19	53.5	39.18	12	39.42	39.00	41.5	6,355	0.65%
2022/09/16	9	40.98	58.2	40.84	41.05	-49.2	6,414	-0.77%
2022/09/15	114	41.30	79	40.88	40.55	35	6,587	0.53%	大買/
2022/09/14	29.1	39.96	78.2	39.68	39.85	-49.1	6,586	-0.75%
2022/09/13	12	38.02	8.4	38.08	38.00	3.6	6,587	0.05%
2022/09/12	16	37.76	17.2	38.11	37.90	-1.2	6,890	-0.02%
2022/09/08	9.1	36.86	2.1	36.86	37.00	7	7,074	0.10%
2022/09/07	4.3	36.38	5.5	36.63	37.20	-1.2	7,174	-0.02%
2022/09/06	0	0.00	1	37.25	36.85	-1	7,214	-0.01%
2022/09/05	6	36.84	9	36.95	36.70	-3	7,274	-0.04%
2022/09/02	17.1	37.10	13	37.06	37.00	4.1	7,312	0.06%
2022/09/01	8.1	37.47	11.1	37.62	37.55	-3	7,339	-0.04%
2022/08/31	24.3	37.75	5	37.85	38.15	19.3	7,394	0.26%
2022/08/30	3	38.38	4	38.49	38.50	-1	7,327	-0.01%
2022/08/29	16.3	38.33	20.1	38.30	38.40	-3.8	7,400	-0.05%
2022/08/26	3	40.09	21	40.07	40.20	-18	7,488	-0.24%
2022/08/25	31	40.23	9	40.37	39.95	22	7,530	0.29%
2022/08/24	5	40.45	0	0.00	40.25	5	7,609	0.07%
2022/08/23	7	40.04	7	40.00	40.10	0	7,950	0.00%
2022/08/22	29.2	40.44	14	40.71	40.55	15.2	8,132	0.19%
2022/08/19	16.3	42.26	6	42.41	41.95	10.3	8,296	0.12%
2022/08/18	39	42.88	21	42.85	42.85	18	8,556	0.21%
2022/08/17	1	42.30	21	42.45	42.40	-20	8,576	-0.23%
2022/08/16	4	41.55	1	41.60	41.50	3	8,654	0.03%
2022/08/15	10.1	41.55	11	42.27	42.30	-0.9	8,896	-0.01%
2022/08/12	2	42.25	2	42.35	42.35	0	9,009	0.00%
2022/08/11	2.1	42.05	16	42.09	42.05	-14	9,168	-0.15%
2022/08/10	3	41.52	3	41.75	41.50	0	9,250	0.00%
2022/08/09	2	41.33	1	41.40	41.30	1	9,411	0.01%
2022/08/08	3	40.82	0	0.00	40.90	3	9,665	0.03%
2022/08/05	8	40.96	6	41.13	41.10	2	9,791	0.02%
2022/08/04	16.2	40.27	14.3	40.27	40.45	1.9	10,049	0.02%
2022/08/03	0	0.00	1.1	41.26	40.85	-1.1	10,233	-0.01%
2022/08/02	23.1	41.25	2	41.30	41.30	21.1	10,482	0.20%
2022/08/01	1	41.55	14	42.41	42.60	-13	10,768	-0.12%
2022/07/29	42.1	42.18	15	42.38	41.90	27.1	11,141	0.24%
2022/07/28	3	42.43	3	42.57	42.45	0	11,248	0.00%
2022/07/27	2	42.25	8.1	42.51	42.70	-6.1	11,486	-0.05%
2022/07/26	13	41.75	4	42.11	42.15	9	11,592	0.08%
2022/07/25	14	41.95	6	42.02	42.10	8	11,855	0.07%
2022/07/22	32	42.86	32.1	43.17	42.85	-0.1	12,103	0.00%
2022/07/21	76.6	43.31	46	43.30	43.30	30.6	12,295	0.25%
2022/07/20	20	42.00	15.2	42.34	41.45	4.9	12,072	0.04%
2022/07/19	29	41.21	42.1	41.39	41.50	-13.1	12,205	-0.11%
2022/07/18	3	39.97	6	40.30	40.15	-3	12,501	-0.02%
2022/07/15	18.1	38.79	5	39.02	38.75	13.1	13,161	0.10%
2022/07/14	5	39.79	6	39.24	39.80	-1	14,468	-0.01%
2022/07/13	16	39.20	3	39.08	38.70	13	14,784	0.09%
2022/07/12	10.1	38.23	1	39.30	38.15	9.1	14,888	0.06%
2022/07/11	0	40.25	0	0.00	40.40	0	15,204	0.00%
2022/07/08	9.1	40.51	4	40.45	40.60	5.1	15,246	0.03%
2022/07/07	7	38.72	8	39.25	39.45	-1	15,220	-0.01%
2022/07/06	10.1	39.60	9	39.39	39.05	1.1	15,215	0.01%
2022/07/05	13.1	39.68	8	39.78	40.35	5.1	15,211	0.03%
2022/07/04	3.1	38.68	11.1	39.47	39.55	-8	15,179	-0.05%
2022/07/01	10.6	40.52	9	39.72	38.90	1.5	15,157	0.01%
2022/06/30	12	41.39	6	41.29	41.05	6	15,084	0.04%
2022/06/29	7	42.26	3	42.15	42.30	4	15,036	0.03%
2022/06/28	11.1	42.98	10	43.31	43.50	1.1	14,977	0.01%
2022/06/27	15	44.07	25	43.88	43.65	-10	14,966	-0.07%
2022/06/24	15	44.45	13	45.42	44.45	2	14,805	0.01%
2022/06/23	23	44.35	10.4	44.43	43.85	12.6	14,697	0.09%
2022/06/22	37.1	46.06	13	46.16	45.50	24.1	14,558	0.17%
2022/06/21	29.1	48.10	6.2	48.40	47.95	22.9	14,233	0.16%
2022/06/20	24.8	49.31	11	49.19	48.00	13.8	13,989	0.10%
2022/06/17	19.1	51.57	12.8	51.85	51.80	6.3	13,700	0.05%
2022/06/16	34.3	53.76	12.5	53.26	52.40	21.8	13,487	0.16%
2022/06/15	10	55.08	23	54.65	54.60	-13	13,433	-0.10%
2022/06/14	33.2	55.89	8	55.69	55.60	25.2	13,477	0.19%
2022/06/13	13	56.23	13.6	56.49	56.50	-0.6	13,726	0.00%
2022/06/10	26.1	57.38	3	57.47	57.20	23.1	14,145	0.16%
2022/06/09	29.2	57.79	8	57.89	58.20	21.2	14,520	0.15%
2022/06/08	7.5	58.19	6	58.30	58.30	1.5	14,847	0.01%
2022/06/07	33	58.13	15	57.98	57.80	18	15,624	0.12%
2022/06/06	43.1	58.89	23	58.67	58.50	20.1	15,684	0.13%
2022/06/02	17	59.44	17.2	59.37	59.30	-0.2	15,670	0.00%
2022/06/01	39	59.26	29	59.31	59.50	10	15,733	0.06%
2022/05/31	141.2	60.01	92	59.24	59.00	49.2	15,703	0.31%	大買/
2022/05/30	43	61.57	12	61.64	61.50	31	15,495	0.20%
2022/05/27	25.1	61.86	58	62.05	62.80	-32.9	15,313	-0.21%
2022/05/26	75	62.13	74	61.99	61.20	1	15,150	0.01%
2022/05/25	19	61.17	35	61.37	61.50	-16	15,064	-0.11%
2022/05/24	28.4	61.72	11	61.56	61.10	17.4	15,143	0.11%
2022/05/23	30.2	61.64	62.4	61.93	61.30	-32.2	15,342	-0.21%
2022/05/20	25	59.04	33.2	59.17	59.00	-8.2	15,223	-0.05%
2022/05/19	39.2	57.43	8	57.61	57.50	31.2	15,237	0.20%
2022/05/18	31	59.66	35	59.91	59.20	-4	15,152	-0.03%
2022/05/17	30.2	59.83	5.2	59.95	59.40	25	15,086	0.17%
2022/05/16	139.2	59.01	36	59.28	61.40	103.2	14,984	0.69%	大買/鉅額交易
2022/05/13	16	61.06	16	61.19	60.50	0	14,742	0.00%
2022/05/12	187.2	61.00	30	61.37	60.00	157.2	14,645	1.07%	大買/鉅額交易
2022/05/11	62	62.85	26	62.53	62.70	36	14,408	0.25%
2022/05/10	40	64.40	36	64.63	64.70	4	14,364	0.03%
2022/05/09	91	65.74	65	64.75	63.10	26	14,165	0.18%
2022/05/06	72	65.81	79	65.93	66.00	-7	13,914	-0.05%
2022/05/05	28	65.01	114.1	64.75	65.30	-86.1	13,608	-0.63%	大賣/
2022/05/04	57	65.07	67	65.23	64.20	-10	13,444	-0.07%
2022/05/03	27	62.84	20	63.13	63.40	7	13,257	0.05%
2022/04/29	50	64.50	158.5	64.53	64.20	-108.5	13,166	-0.82%	大賣/鉅額交易
2022/04/28	40.6	63.11	34	63.62	62.00	6.6	12,901	0.05%
2022/04/27	274	64.56	234.2	64.45	64.50	39.8	12,636	0.32%	大買/大賣/
2022/04/26	95.2	63.80	42.5	64.24	62.80	52.7	12,335	0.43%
2022/04/25	85.3	65.73	60	66.40	66.30	25.3	12,021	0.21%
2022/04/22	90.7	68.81	71	69.21	69.10	19.7	11,733	0.17%
2022/04/21	152.1	68.86	190.6	68.85	69.50	-38.5	11,261	-0.34%	大買/大賣/
2022/04/20	295.4	67.65	319.3	67.66	65.90	-23.9	10,553	-0.23%	大買/大賣/
2022/04/19	58.5	64.06	72.5	64.19	64.80	-14	9,265	-0.15%
2022/04/18	67.5	61.86	87	62.31	62.10	-19.5	8,963	-0.22%
2022/04/15	69.2	61.48	218.3	60.90	62.30	-149.1	8,829	-1.69%	大賣/鉅額交易
2022/04/14	3	58.97	89	59.56	59.80	-86	8,508	-1.01%
2022/04/13	26	58.07	66.1	58.33	58.10	-40.1	8,484	-0.47%
2022/04/12	38	56.41	9	56.60	57.10	29	8,474	0.34%
2022/04/11	26	57.24	20	58.18	56.90	6	8,469	0.07%
2022/04/08	25	57.32	44.3	57.46	57.30	-19.3	8,519	-0.23%
2022/04/07	17.5	57.52	39	56.57	56.10	-21.5	8,560	-0.25%
2022/04/06	24.1	58.36	4	58.00	58.00	20.1	8,554	0.24%
2022/04/01	4	59.10	10	59.77	59.90	-6	8,629	-0.07%
2022/03/31	13	59.33	2	59.70	59.10	11	8,696	0.13%
2022/03/30	2	58.75	16	59.22	59.80	-14	8,858	-0.16%
2022/03/29	23.2	59.31	1	58.90	58.70	22.2	9,176	0.24%
2022/03/28	15	58.69	7	58.61	59.00	8	9,565	0.08%
2022/03/25	45	59.45	23	59.51	59.20	22	10,155	0.22%
2022/03/24	40	61.86	4	61.90	62.00	36	10,372	0.35%
2022/03/23	1	61.70	5	62.12	61.80	-4	10,790	-0.04%
2022/03/22	13	61.68	0	0.00	61.60	13	10,930	0.12%
2022/03/21	14	61.54	8	62.15	62.40	6	11,120	0.05%
2022/03/18	23.1	61.96	12	61.81	61.70	11.1	11,220	0.10%
2022/03/17	23	62.88	20.9	62.97	63.40	2.2	11,268	0.02%
2022/03/16	122	63.01	146.1	62.97	61.60	-24.1	11,267	-0.21%	大買/大賣/
2022/03/15	76.7	65.60	111	63.61	62.50	-34.4	11,099	-0.31%	大賣/
2022/03/14	99	66.48	81.2	66.65	67.20	17.8	11,077	0.16%
2022/03/11	112.1	65.17	25	64.60	65.10	87.1	10,840	0.80%	大買/
2022/03/10	66.2	64.86	199.9	63.72	65.60	-133.7	10,814	-1.24%	大賣/鉅額交易
2022/03/09	33.5	59.79	39	60.12	59.80	-5.5	10,174	-0.05%
2022/03/08	30	59.75	25.8	59.71	59.10	4.2	10,330	0.04%
2022/03/07	39	60.14	20	60.75	60.60	19	10,318	0.18%
2022/03/04	79	61.53	65.1	61.66	61.50	13.9	10,302	0.13%
2022/03/03	29.5	61.50	74.5	61.63	61.80	-45	10,289	-0.44%
2022/03/02	39.1	60.61	13	60.43	60.30	26.1	10,282	0.25%
2022/03/01	33	60.67	35	60.98	61.00	-2	10,362	-0.02%
2022/02/25	107.2	61.32	121.1	61.27	60.50	-14	10,445	-0.13%	大買/大賣/
2022/02/24	77	61.15	55.1	60.22	59.90	21.9	10,301	0.21%
2022/02/23	80	61.58	84.3	61.63	61.50	-4.3	10,203	-0.04%
2022/02/22	45.2	61.40	40.2	60.99	60.30	5	9,947	0.05%
2022/02/21	69.3	61.47	62.6	61.19	61.10	6.7	9,883	0.07%
2022/02/18	82	60.29	113	60.50	60.90	-31	9,838	-0.32%	大賣/
2022/02/17	18.2	60.14	15.4	60.09	59.70	2.8	9,848	0.03%
2022/02/16	2	60.25	14	60.40	60.50	-12	9,907	-0.12%
2022/02/15	8	59.23	3.2	59.87	59.40	4.8	9,999	0.05%
2022/02/14	2.3	59.16	6	59.62	58.60	-3.8	10,179	-0.04%
2022/02/11	3	59.70	6	59.67	59.90	-3	10,341	-0.03%
2022/02/10	23	60.16	58.2	59.86	59.70	-35.2	10,690	-0.33%
2022/02/09	5	57.94	9	58.32	58.30	-4	10,695	-0.04%
2022/02/08	27.5	57.36	19	57.55	57.90	8.5	10,744	0.08%
2022/02/07	9	56.52	28	56.04	56.80	-19	10,889	-0.17%
2022/01/26	12.2	53.07	30.1	53.20	53.10	-17.9	11,253	-0.16%
2022/01/25	29.7	52.79	19	52.26	52.10	10.7	11,378	0.09%
2022/01/24	14.1	53.81	21.3	53.95	54.80	-7.1	11,476	-0.06%
2022/01/21	9.2	55.13	3	55.20	54.80	6.2	11,632	0.05%
2022/01/20	5.1	55.61	14	55.80	56.00	-8.9	11,782	-0.08%
2022/01/19	15.3	55.76	49	55.59	55.20	-33.7	11,905	-0.28%
2022/01/18	2.1	57.74	2	57.90	57.60	0.1	12,050	0.00%
2022/01/17	5.2	57.49	1.1	57.11	57.40	4.1	12,348	0.03%
2022/01/14	13.4	57.79	8.5	57.59	58.20	4.8	12,809	0.04%
2022/01/13	2.1	58.00	10	57.75	57.90	-8	12,982	-0.06%
2022/01/12	21.5	57.41	8	57.25	57.00	13.5	13,150	0.10%
2022/01/11	3	58.47	7	58.86	58.30	-4	13,349	-0.03%
2022/01/10	4.1	58.11	1.4	59.10	58.10	2.7	13,970	0.02%
2022/01/07	20.5	59.38	0	0.00	58.80	20.5	14,396	0.14%
2022/01/06	1.1	60.21	15	60.59	60.00	-13.9	15,431	-0.09%
2022/01/05	13.7	60.53	17	60.73	60.40	-3.3	16,468	-0.02%
2022/01/04	9.3	60.38	21	60.51	60.60	-11.7	17,433	-0.07%
2022/01/03	29	59.55	35.5	59.43	60.00	-6.5	19,950	-0.03%
2021/12/30	20.2	60.54	10	60.43	60.40	10.2	20,752	0.05%
2021/12/29	12	61.31	14	61.51	61.10	-2	21,392	-0.01%
2021/12/28	37	61.57	40	61.87	61.00	-3	22,378	-0.01%
2021/12/27	15	61.35	9	61.73	61.20	6	23,881	0.03%
2021/12/24	43	62.72	26.6	63.60	62.00	16.4	25,225	0.07%
2021/12/23	67.2	63.93	44.1	63.80	63.00	23.1	25,739	0.09%
2021/12/22	55.7	63.67	54.9	64.04	64.30	0.8	25,689	0.00%
2021/12/21	68.6	63.51	164.6	63.04	63.70	-96	25,369	-0.38%	大賣/
2021/12/20	50.5	61.12	24.1	61.35	60.40	26.5	24,862	0.11%
2021/12/17	28.3	61.11	40.1	61.46	60.80	-11.8	24,709	-0.05%
2021/12/16	12	59.83	6	59.88	59.70	6	24,393	0.02%
2021/12/15	9	59.41	20.1	60.33	60.00	-11.1	24,326	-0.05%
2021/12/14	25	58.94	5.2	58.69	58.30	19.9	24,183	0.08%
2021/12/13	15	59.60	10	60.20	60.30	5	24,095	0.02%
2021/12/10	17.2	59.64	8	60.10	60.10	9.2	24,122	0.04%
2021/12/09	35	60.73	45.3	60.13	60.40	-10.3	24,195	-0.04%
2021/12/08	71.1	61.19	70.3	60.83	60.60	0.8	24,358	0.00%
2021/12/07	17	58.63	29.5	58.66	59.30	-12.5	24,014	-0.05%
2021/12/06	35.1	58.13	52	58.33	57.50	-16.9	23,920	-0.07%
2021/12/03	26	56.02	23	56.18	56.20	3	23,755	0.01%
2021/12/02	23	56.22	46.1	56.08	56.40	-23.1	23,998	-0.10%
2021/12/01	1.5	54.90	18.5	54.53	55.00	-17	23,914	-0.07%
2021/11/30	10	54.03	4.1	54.22	53.90	5.9	24,170	0.02%
2021/11/29	2	52.60	4.2	52.38	52.50	-2.1	24,393	-0.01%
2021/11/26	8.2	52.25	1	52.70	52.00	7.2	24,668	0.03%
2021/11/25	8.5	54.42	4	54.40	54.20	4.5	24,831	0.02%
2021/11/24	16	54.36	50	54.87	55.00	-34	25,196	-0.13%
2021/11/23	2	53.25	5	52.98	52.90	-3	25,350	-0.01%
2021/11/22	6	53.58	13	53.42	53.30	-7	25,787	-0.03%
2021/11/19	16	52.53	12.1	52.55	52.30	3.9	26,379	0.01%
2021/11/18	16.1	53.19	30	53.07	53.50	-13.9	27,876	-0.05%
2021/11/17	27	53.40	14	54.07	53.10	13	27,980	0.05%
2021/11/16	7.1	54.77	22	54.99	54.80	-15	28,225	-0.05%
2021/11/15	19.2	54.21	2.4	53.99	54.20	16.7	28,822	0.06%
2021/11/12	43	54.90	20	55.26	54.70	23	29,155	0.08%
2021/11/11	43.3	55.80	21	56.55	54.60	22.2	29,109	0.08%
2021/11/10	48	57.29	51	56.83	56.80	-3	29,053	-0.01%
2021/11/09	32.5	56.34	32.2	56.42	56.50	0.3	29,003	0.00%
2021/11/08	28	54.94	38.2	54.61	55.20	-10.2	28,746	-0.04%
2021/11/05	4	52.55	7	52.70	53.60	-3	28,800	-0.01%
2021/11/04	44	54.49	31	54.19	53.10	13	28,843	0.05%
2021/11/03	64	54.60	39	54.57	53.90	25	28,869	0.09%
2021/11/02	5.1	52.64	9.3	52.78	52.70	-4.1	28,987	-0.01%
2021/11/01	44.1	52.62	14	52.71	52.10	30.1	28,983	0.10%
2021/10/29	8	52.16	11	52.08	52.60	-3	28,909	-0.01%
2021/10/28	34.3	51.67	33.2	51.63	51.30	1.1	28,915	0.00%
2021/10/27	23.2	51.84	32.4	51.78	51.70	-9.3	29,021	-0.03%
2021/10/26	42	52.26	29.5	52.61	53.20	12.5	29,449	0.04%
2021/10/25	76.3	52.86	83	52.31	53.20	-6.7	29,733	-0.02%
2021/10/22	73.2	53.42	63	52.87	52.00	10.2	29,803	0.03%
2021/10/21	23	56.47	9	56.73	55.80	14	29,602	0.05%
2021/10/20	38	56.62	25	56.85	56.00	13	29,630	0.04%
2021/10/19	246.1	56.63	42	56.84	56.50	204.1	29,940	0.68%	大買/鉅額交易
2021/10/18	117.2	56.40	271.7	56.19	56.60	-154.5	30,269	-0.51%	大買/大賣/鉅額交易
2021/10/15	444	61.15	351	60.43	60.50	93	30,171	0.31%	大買/大賣/
2021/10/14	273	60.35	267	60.40	60.00	6	30,170	0.02%	大買/大賣/
2021/10/13	343.1	64.41	449.1	65.40	61.90	-106	29,532	-0.36%	大買/大賣/鉅額交易
2021/10/12	247.3	68.06	259.5	67.34	65.70	-12.2	30,230	-0.04%	大買/大賣/
2021/10/08	667.6	72.72	479.9	72.61	72.90	187.7	30,745	0.61%	大買/大賣/鉅額交易
2021/10/07	103	69.47	317.6	71.13	72.10	-214.6	29,252	-0.73%	大買/大賣/鉅額交易
2021/10/06	176	66.15	238	66.18	65.60	-62	29,263	-0.21%	大買/大賣/
2021/10/05	210.4	63.78	135.3	63.89	66.00	75.1	29,145	0.26%	大買/大賣/
2021/10/04	343	65.03	395.3	64.97	65.90	-52.3	28,809	-0.18%	大買/大賣/
2021/10/01	279.7	65.65	236.1	66.80	62.90	43.6	28,252	0.15%	大買/大賣/
2021/09/30	67	66.19	225.4	66.49	68.60	-158.4	27,943	-0.57%	大賣/鉅額交易
2021/09/29	108.1	64.12	144.4	63.69	62.40	-36.3	28,571	-0.13%	大買/大賣/
2021/09/28	20	62.32	16	62.38	62.30	4	29,643	0.01%
2021/09/27	28	64.50	17	65.59	63.90	11	31,156	0.04%
2021/09/24	23	65.11	40.8	65.25	65.00	-17.8	34,992	-0.05%
2021/09/23	28.1	63.58	26.4	63.94	64.00	1.7	37,296	0.00%
2021/09/22	12.2	61.98	19	62.16	62.00	-6.9	39,665	-0.02%
2021/09/17	6.1	63.60	3	63.83	63.50	3.1	42,413	0.01%
2021/09/16	8	63.60	4	63.70	63.50	4	44,810	0.01%
2021/09/15	14.2	63.79	20.2	63.89	63.90	-6	47,675	-0.01%
2021/09/14	67.1	64.83	25	65.42	63.60	42.1	49,222	0.09%
2021/09/13	48.5	64.50	42	64.51	63.90	6.5	52,959	0.01%
2021/09/10	25.1	62.11	16.2	62.43	62.90	8.9	53,114	0.02%
2021/09/09	37.2	61.78	14	61.61	61.70	23.2	53,750	0.04%
2021/09/08	20.2	62.28	32	62.53	62.90	-11.8	54,643	-0.02%
2021/09/07	51.2	63.87	51.3	63.29	61.70	-0.1	55,285	0.00%
2021/09/06	48.2	62.40	58	62.55	61.60	-9.8	55,658	-0.02%
2021/09/03	100	64.92	46	65.18	63.80	54	56,174	0.10%
2021/09/02	20.2	66.22	66.2	65.72	67.20	-46.1	56,309	-0.08%
2021/09/01	98.5	66.60	103.5	66.89	65.80	-5	56,476	-0.01%	大賣/
2021/08/31	62.8	70.42	18.1	70.66	69.30	44.8	56,856	0.08%
2021/08/30	82	72.49	79.5	72.59	70.90	2.5	57,079	0.00%
2021/08/27	98	71.26	59.1	70.92	70.20	38.9	57,053	0.07%
2021/08/26	105.4	73.78	65.2	73.60	72.90	40.2	57,307	0.07%	大買/
2021/08/25	196.5	72.69	241.6	73.10	74.00	-45	58,239	-0.08%	大買/大賣/
2021/08/24	349.6	73.44	354	72.67	72.80	-4.4	58,124	-0.01%	大買/大賣/
2021/08/23	22	68.98	81	70.05	70.10	-59	57,448	-0.10%
2021/08/20	41.1	62.86	78	62.61	63.80	-36.9	58,353	-0.06%
2021/08/19	138.7	62.71	113.3	62.70	60.40	25.4	59,070	0.04%	大買/大賣/
2021/08/18	47.1	60.04	85.4	59.82	62.40	-38.3	59,461	-0.06%
2021/08/17	20.1	58.52	14	59.46	57.10	6.1	60,462	0.01%
2021/08/16	15.4	59.57	15	59.59	58.80	0.4	61,044	0.00%
2021/08/13	6	62.85	16.4	63.22	61.20	-10.4	61,556	-0.02%
2021/08/12	10	61.77	20	61.74	62.60	-10	62,214	-0.02%
2021/08/11	37.2	61.04	46	61.67	61.20	-8.8	62,923	-0.01%
2021/08/10	33.5	63.20	38	63.14	62.30	-4.5	62,981	-0.01%
2021/08/09	40.3	63.67	34	63.32	63.00	6.3	63,482	0.01%
2021/08/06	186	66.33	190.5	66.11	64.20	-4.5	63,902	-0.01%	大買/大賣/
2021/08/05	32.2	63.45	15	63.44	63.10	17.2	63,763	0.03%
2021/08/04	30	64.06	11	64.19	64.00	19	63,876	0.03%
2021/08/03	26.1	64.29	11.2	64.25	63.90	14.9	64,567	0.02%
2021/08/02	22.1	63.64	39	63.72	64.50	-16.9	65,142	-0.03%
2021/07/30	137.1	65.98	43	65.79	62.60	94.1	65,383	0.14%	大買/
2021/07/29	130.8	64.41	154.3	65.51	67.20	-23.5	65,268	-0.04%	大買/大賣/
2021/07/28	46	62.61	49	63.06	62.30	-3	65,495	0.00%
2021/07/27	34.5	63.64	97	62.34	62.00	-62.5	65,896	-0.09%
2021/07/26	26.7	66.01	41	66.61	64.10	-14.4	67,139	-0.02%
2021/07/23	68	66.41	72.1	66.89	67.00	-4.1	67,620	-0.01%
2021/07/22	116.2	64.35	116	64.69	64.90	0.2	67,897	0.00%	大買/大賣/
2021/07/21	117.6	66.44	95	66.26	65.00	22.6	68,700	0.03%	大買/
2021/07/20	69.6	68.10	60	68.50	67.90	9.6	69,019	0.01%
2021/07/19	93.1	70.97	140.3	71.11	70.60	-47.3	69,684	-0.07%	大賣/
2021/07/16	378.1	73.05	329.4	72.85	71.00	48.8	70,256	0.07%	大買/大賣/
2021/07/15	313.5	71.65	297.7	71.94	73.90	15.8	69,495	0.02%	大買/大賣/
2021/07/14	189.4	67.65	153.6	68.02	67.20	35.8	69,104	0.05%	大買/大賣/
2021/07/13	161.6	69.33	160.2	68.79	69.50	1.4	68,429	0.00%	大買/大賣/
2021/07/12	98.9	73.70	96.3	73.01	71.80	2.6	67,993	0.00%
2021/07/09	131.6	73.90	92.1	73.45	72.10	39.5	67,505	0.06%	大買/
2021/07/08	182.1	75.81	209.4	76.16	76.00	-27.3	67,084	-0.04%	大買/大賣/
2021/07/07	168.6	76.49	250.3	76.28	75.60	-81.6	66,212	-0.12%	大買/大賣/
2021/07/06	237	78.60	260.8	78.56	77.00	-23.8	65,280	-0.04%	大買/大賣/
2021/07/05	271.9	79.90	262.4	79.39	78.00	9.5	64,163	0.01%	大買/大賣/
2021/07/02	258.8	87.65	238.1	87.52	84.50	20.7	62,931	0.03%	大買/大賣/
2021/07/01	1,002.6	91.63	823.1	91.94	88.70	179.5	61,490	0.29%	大買/大賣/鉅額交易
2021/06/30	520.7	87.32	661.8	87.24	89.10	-141	57,706	-0.24%	大買/大賣/鉅額交易
2021/06/29	578.6	86.69	505.1	85.45	83.00	73.5	55,515	0.13%	大買/大賣/
2021/06/28	425.5	83.27	486.1	83.57	85.00	-60.7	53,345	-0.11%	大買/大賣/
2021/06/25	573.1	80.15	543.1	79.90	79.00	30	50,615	0.06%	大買/大賣/
2021/06/24	700.4	78.54	852.6	77.97	77.70	-152.2	48,291	-0.32%	大買/大賣/鉅額交易
2021/06/23	523.5	76.65	308.8	75.74	74.50	214.7	45,419	0.47%	大買/大賣/鉅額交易
2021/06/22	816.4	81.36	660.4	81.71	82.70	156	43,824	0.36%	大買/大賣/鉅額交易
2021/06/21	76	75.53	61.5	75.58	75.60	14.5	40,035	0.04%
2021/06/18	43	66.30	162.1	67.81	68.80	-119.1	39,777	-0.30%	大賣/鉅額交易
2021/06/17	127.1	61.41	206.3	61.68	62.60	-79.2	39,449	-0.20%	大買/大賣/
2021/06/16	160.4	60.70	153.4	60.70	58.60	7	38,616	0.02%	大買/大賣/
2021/06/15	99	60.54	101.6	60.78	61.20	-2.6	37,964	-0.01%	大賣/
2021/06/11	52.5	58.49	86	59.06	58.30	-33.5	37,224	-0.09%
2021/06/09	182.2	55.15	169	55.22	55.10	13.2	36,302	0.04%	大買/大賣/
2021/06/08	140.2	58.73	87	59.32	57.20	53.2	35,860	0.15%	大買/
2021/06/07	180.6	56.34	154	56.19	57.20	26.6	35,212	0.08%	大買/大賣/
2021/06/04	108.5	59.91	55.9	59.57	59.00	52.6	34,757	0.15%	大買/
2021/06/03	163.5	62.12	122	61.99	61.30	41.5	34,450	0.12%	大買/大賣/
2021/06/02	376.2	62.62	497.6	62.77	61.60	-121.4	34,207	-0.35%	大買/大賣/鉅額交易
2021/06/01	181	59.73	73	59.94	61.00	108	32,922	0.33%	大買/鉅額交易
2021/05/31	202.2	60.77	154.4	61.29	59.80	47.8	32,520	0.15%	大買/大賣/
2021/05/28	346.1	60.33	419.3	59.94	60.40	-73.2	31,635	-0.23%	大買/大賣/
2021/05/27	90.1	59.17	91.2	59.22	58.30	-1.1	30,551	0.00%
2021/05/26	223.3	58.40	174	58.66	57.10	49.3	29,473	0.17%	大買/大賣/
2021/05/25	304.9	57.53	198	56.23	57.50	106.9	28,382	0.38%	大買/大賣/鉅額交易
2021/05/24	45	54.48	174	54.91	55.90	-129	26,966	-0.48%	大賣/鉅額交易
2021/05/21	44	48.77	76.3	48.39	50.90	-32.3	26,332	-0.12%
2021/05/20	96	49.11	211	49.43	46.35	-115	25,730	-0.45%	大賣/鉅額交易
2021/05/19	148	49.89	178	50.25	51.10	-30	24,989	-0.12%	大買/大賣/
2021/05/18	35	46.47	33.3	47.48	47.65	1.7	24,375	0.01%
2021/05/17	50.1	44.36	93.5	43.47	43.35	-43.5	24,091	-0.18%
2021/05/14	171.4	48.85	155.2	47.97	47.45	16.2	23,447	0.07%	大買/大賣/
2021/05/13	42	52.95	97.4	52.76	52.70	-55.4	22,766	-0.24%
2021/05/12	52	59.83	55	59.99	58.50	-3	22,337	-0.01%
2021/05/11	128.4	66.46	67.4	64.59	65.00	61	22,097	0.28%	大買/
2021/05/10	192.5	66.72	188.3	67.48	67.80	4.2	21,344	0.02%	大買/大賣/
2021/05/07	68.2	63.19	96.4	62.66	64.80	-28.3	20,635	-0.14%
2021/05/06	125.2	63.81	84.1	62.70	62.90	41.1	20,145	0.20%	大買/
2021/05/05	191.2	63.69	251	63.41	61.90	-59.8	19,705	-0.30%	大買/大賣/
2021/05/04	201.6	66.11	162.4	66.79	63.20	39.2	18,995	0.21%	大買/大賣/
2021/05/03	669.5	73.79	511.9	73.86	70.20	157.6	18,251	0.86%	大買/大賣/鉅額交易
2021/04/29	52.1	67.65	117.5	68.09	70.20	-65.4	16,779	-0.39%	大賣/
2021/04/28	137.9	69.93	80.1	70.05	68.00	57.8	16,142	0.36%	大買/
2021/04/27	256.9	70.85	177	71.22	69.00	79.9	15,420	0.52%	大買/大賣/
2021/04/26	111	64.67	235.4	66.05	67.90	-124.4	14,104	-0.88%	大買/大賣/鉅額交易
2021/04/23	242.4	63.38	156.2	64.31	61.80	86.2	13,310	0.65%	大買/大賣/
2021/04/22	174.7	65.22	80.1	63.76	63.70	94.6	12,385	0.76%	大買/
2021/04/21	86.2	59.51	178	60.92	61.90	-91.8	11,585	-0.79%	大賣/
2021/04/20	157.1	55.96	131	56.11	56.30	26.1	10,663	0.25%	大買/大賣/
2021/04/19	82	49.89	77.1	51.83	52.40	4.9	9,741	0.05%
2021/04/16	117	46.02	130	47.01	47.65	-13	9,682	-0.13%	大買/大賣/
2021/04/15	14	43.63	7	43.35	43.35	7	9,396	0.07%
2021/04/14	30	44.00	30.5	43.71	44.00	-0.5	9,501	-0.01%
2021/04/13	4	44.06	126	43.78	43.00	-122	9,410	-1.30%	大賣/鉅額交易
2021/04/12	41	43.15	8.4	42.82	42.50	32.7	9,563	0.34%
2021/04/09	42.1	41.45	45	41.99	41.85	-2.9	9,633	-0.03%
2021/04/08	49	42.26	13	42.72	42.85	36	9,609	0.37%
2021/04/07	48	41.86	29	41.81	42.05	19	9,684	0.20%
2021/04/06	65.3	42.78	11.3	42.29	42.05	54	10,351	0.52%
2021/04/01	33	41.80	98	42.10	42.35	-65	10,740	-0.61%
2021/03/31	78	40.64	43	40.69	41.30	35	10,602	0.33%
2021/03/30	10	39.17	74	39.43	39.55	-64	10,389	-0.62%
2021/03/29	7	38.83	65	39.03	39.40	-58	10,483	-0.55%
2021/03/26	17	37.80	1.1	37.61	37.90	16	11,037	0.14%
2021/03/25	22	37.70	18	37.54	37.35	4	11,832	0.03%
2021/03/24	23.1	38.46	10	38.56	38.75	13.1	12,308	0.11%
2021/03/23	32.2	38.43	55	38.55	38.80	-22.8	12,204	-0.19%
2021/03/22	201	39.44	259.2	39.07	39.00	-58.2	12,070	-0.48%	大買/大賣/
2021/03/19	47.1	38.26	28	38.44	37.70	19.1	11,858	0.16%
2021/03/18	53.5	38.13	15.7	38.02	38.00	37.8	11,738	0.32%
2021/03/17	4	37.24	46	37.32	37.65	-42	11,566	-0.36%
2021/03/16	0	0.00	21	37.38	37.30	-21	11,595	-0.18%
2021/03/15	85	37.52	14	37.25	37.75	71	11,624	0.61%
2021/03/12	0	0.00	18	36.51	36.70	-18	11,686	-0.15%
2021/03/11	23	36.20	8	36.13	36.40	15	11,654	0.13%
2021/03/10	78	36.45	0	36.70	36.50	78	11,607	0.67%
2021/03/09	4	36.51	0	0.00	36.70	4	11,573	0.03%
2021/03/08	7	37.31	48	37.25	35.50	-41	11,480	-0.36%
2021/03/05	6	35.86	13	35.96	36.00	-7	11,213	-0.06%
2021/03/04	32	35.27	39.2	35.40	35.85	-7.2	11,110	-0.06%
2021/03/03	1	33.65	8	34.39	34.70	-7	11,027	-0.06%
2021/03/02	14	33.75	81.1	34.05	33.60	-67.1	11,075	-0.61%
2021/02/26	10	34.46	4	34.48	34.65	6	11,162	0.05%
2021/02/25	0	0.00	3	35.00	35.00	-3	11,171	-0.03%
2021/02/24	15	34.68	2	34.50	34.55	13	11,196	0.12%
2021/02/23	8	35.52	31	35.43	35.10	-23	11,178	-0.21%
2021/02/22	4.2	35.35	26	35.35	35.15	-21.9	11,115	-0.20%
2021/02/19	7	34.99	7	34.91	35.15	0	11,105	0.00%
2021/02/18	32	35.27	75.1	35.42	35.25	-43.1	11,037	-0.39%
2021/02/17	38	32.72	32	32.89	33.15	6	10,811	0.06%
2021/02/05	0	0.00	2	32.25	32.50	-2	10,788	-0.02%
2021/02/04	0	0.00	5	32.40	32.45	-5	10,781	-0.05%
2021/02/03	10	32.75	11	32.72	32.55	-1	10,813	-0.01%
2021/02/02	21	32.71	43.1	32.36	33.00	-22.1	10,856	-0.20%
2021/02/01	0	0.00	36	31.93	32.05	-36	10,888	-0.33%
2021/01/29	23	31.90	0.1	32.05	31.25	22.9	10,869	0.21%
2021/01/28	4.1	32.42	0.1	32.58	32.40	4	10,763	0.04%
2021/01/27	1.1	33.48	9	33.11	33.05	-8	10,715	-0.07%
2021/01/26	4	33.80	14	33.85	33.60	-10	10,666	-0.09%
2021/01/25	11	34.62	25	34.68	34.30	-14	10,635	-0.13%
2021/01/22	5	33.97	39	33.78	34.35	-34	10,595	-0.32%
2021/01/21	20	33.56	29	34.34	33.50	-9	10,546	-0.09%
2021/01/20	33.9	33.99	7	33.91	33.50	26.9	10,467	0.26%
2021/01/19	1	35.00	3.2	35.03	35.25	-2.2	10,383	-0.02%
2021/01/18	13	33.71	95.3	34.03	34.70	-82.3	10,359	-0.79%
2021/01/15	44.1	35.18	34.5	35.32	34.95	9.6	10,260	0.09%
2021/01/14	23	36.97	29.4	37.01	36.70	-6.4	10,091	-0.06%
2021/01/13	15	36.27	20.8	36.39	36.00	-5.8	9,885	-0.06%
2021/01/12	118.4	36.32	25	37.21	35.55	93.4	9,816	0.95%	大買/
2021/01/11	89	37.48	89	37.75	37.40	0	9,620	0.00%
2021/01/08	6	35.59	20	35.58	35.80	-14	9,343	-0.15%
2021/01/07	18.1	34.70	10	34.94	34.80	8.1	9,238	0.09%
2021/01/06	20.4	35.92	15	36.08	35.75	5.4	9,102	0.06%
2021/01/05	69.1	37.85	90	37.25	37.15	-20.9	8,961	-0.23%
2021/01/04	27	36.88	7	37.49	36.70	20	8,698	0.23%
2020/12/31	19	37.20	1	36.75	36.90	18	8,539	0.21%
2020/12/30	22.1	35.97	20.2	36.46	36.95	1.9	8,477	0.02%
2020/12/29	97.1	38.32	123.2	37.93	36.90	-26.1	8,518	-0.31%	大賣/
2020/12/28	154.3	37.18	167.3	37.23	37.15	-13	7,947	-0.16%	大買/大賣/
2020/12/25	20.2	34.64	7	35.03	35.00	13.2	7,362	0.18%
2020/12/24	25	34.48	2	34.85	34.20	23	7,220	0.32%
2020/12/23	25	34.25	18	34.17	34.65	7	7,166	0.10%
2020/12/22	121	36.44	50	35.64	34.35	71	6,956	1.02%	大買/
2020/12/21	93	35.87	304.1	36.29	36.65	-211.1	6,260	-3.37%	大賣/鉅額交易
2020/12/18	56	33.89	101	33.97	34.00	-45	5,401	-0.83%	大賣/
2020/12/17	4	32.06	14	32.39	32.50	-10	4,813	-0.21%
2020/12/16	2.3	31.89	45	32.11	32.20	-42.7	4,752	-0.90%
2020/12/15	29	32.63	40.1	32.02	31.60	-11.1	4,656	-0.24%
2020/12/14	20	31.41	1	32.00	32.00	19	4,428	0.43%
2020/12/11	0.2	30.70	11	31.15	30.95	-10.8	4,338	-0.25%
2020/12/10	26	31.41	21	31.60	31.10	5	4,297	0.12%
2020/12/09	8	31.93	18	31.72	31.70	-10	4,213	-0.24%
2020/12/08	45	32.35	15	32.45	31.55	30	4,110	0.73%
2020/12/07	6	31.26	7	31.37	31.30	-1	3,815	-0.03%
2020/12/04	5	31.17	2	31.30	31.40	3	3,785	0.08%
2020/12/03	6	30.98	0	0.00	30.75	6	3,754	0.16%
2020/12/02	7	31.04	0	0.00	30.90	7	3,783	0.19%
2020/12/01	5	31.00	1	30.95	30.95	4	3,768	0.11%
2020/11/30	6	31.71	8	31.61	31.40	-2	3,783	-0.05%
2020/11/27	3.1	31.95	39	31.94	32.00	-36	3,709	-0.97%
2020/11/26	1	31.21	16	31.38	31.55	-15	3,637	-0.41%
2020/11/25	73.1	31.18	12	31.25	31.05	61.1	3,586	1.70%
2020/11/24	0	0.00	3	30.47	30.55	-3	3,449	-0.09%
2020/11/23	6.2	30.25	5	30.38	30.30	1.2	3,411	0.03%
2020/11/20	5	29.87	3	29.88	29.95	2	3,366	0.06%
2020/11/19	1	30.00	8	29.91	30.00	-7	3,364	-0.21%
2020/11/18	2	30.10	28	30.09	30.05	-26	3,337	-0.78%
2020/11/17	1.1	29.34	0	0.00	29.50	1.1	3,274	0.03%
2020/11/16	0	0.00	3	29.65	29.35	-3	3,277	-0.09%
2020/11/13	0	0.00	5	29.48	29.50	-5	3,272	-0.15%
2020/11/12	10	29.50	11	29.23	29.25	-1	3,267	-0.03%
2020/11/11	31	29.69	4	29.50	29.75	27	3,267	0.83%
2020/11/10	2	29.00	11	29.38	29.15	-9	3,240	-0.28%
2020/11/09	13.2	28.78	2	29.20	28.70	11.2	3,173	0.35%
2020/11/06	7.1	28.77	2	28.83	28.80	5.1	3,117	0.16%
2020/11/05	0	0.00	2	29.08	28.95	-2	3,150	-0.06%
2020/11/04	1	28.80	0	0.00	29.05	1	3,199	0.03%
2020/11/03	4	28.90	3	29.02	28.95	1	3,189	0.03%
2020/11/02	22	28.88	16	28.80	28.80	6	3,205	0.19%
2020/10/30	15	28.97	5	28.90	29.00	10	3,194	0.31%
2020/10/29	5	29.00	0	0.00	29.00	5	3,176	0.16%
2020/10/28	12	29.31	0	0.00	29.25	12	3,157	0.38%
2020/10/27	15	29.68	1	29.65	29.70	14	3,138	0.45%
2020/10/26	8	30.21	78	30.13	30.10	-70	3,122	-2.24%
2020/10/23	8	29.50	1	29.50	29.50	7	3,061	0.23%
2020/10/22	4	29.00	0	0.00	29.60	4	3,070	0.13%
2020/10/21	6	29.33	6	29.50	29.30	0	3,065	0.00%
2020/10/20	6	28.95	0	0.00	29.00	6	3,062	0.20%
2020/10/19	8	29.16	0	0.00	29.00	8	3,042	0.26%
2020/10/16	3	29.03	2	29.38	29.20	1	3,014	0.03%
2020/10/15	25	29.02	35	29.25	29.35	-10	2,959	-0.34%
2020/10/14	22	29.52	9	29.42	29.50	13	2,865	0.45%
2020/10/13	25	30.14	2	30.05	29.85	23	2,778	0.83%
2020/10/12	44	30.32	57	30.89	30.00	-13	2,713	-0.48%
2020/10/08	40	31.39	7	31.33	31.00	33	2,643	1.25%
2020/10/07	64	32.17	3	32.03	32.00	61	2,543	2.40%
2020/10/06	58	33.18	42	32.42	32.75	16	2,420	0.66%
2020/10/05	13	31.76	48	31.41	32.90	-35	2,163	-1.62%
2020/09/30	1	30.00	0.7	29.85	29.95	0.3	1,906	0.02%
2020/09/29	29	30.14	6	29.98	29.95	23	1,922	1.20%
2020/09/28	0	0.00	49	29.68	30.05	-49	1,914	-2.56%
2020/09/25	10	28.75	3	28.50	28.55	7	1,851	0.38%
2020/09/24	21	27.95	2	28.25	28.00	19	1,862	1.02%
2020/09/23	2	28.60	0	0.00	28.35	2	1,842	0.11%
2020/09/22	3	28.73	1	28.85	28.70	2	1,927	0.10%
2020/09/21	2	29.08	20	29.35	29.15	-18	1,969	-0.91%
2020/09/18	20	29.20	0	0.00	28.95	20	2,009	1.00%
2020/09/16	3	29.08	45	29.08	29.20	-42	2,019	-2.08%
2020/09/15	0	0.00	0	29.30	29.40	0	2,035	0.00%
2020/09/14	21	29.40	0	0.00	29.50	21	2,082	1.01%
2020/09/11	3	29.73	0	0.00	29.60	3	2,106	0.14%
2020/09/10	1	30.15	1	30.25	30.10	0	2,118	0.00%
2020/09/08	2	30.70	1	31.10	30.70	1	2,133	0.05%
2020/09/07	1	31.35	47	30.97	31.25	-46	2,109	-2.18%
2020/09/04	0	0.00	3	29.95	30.40	-3	2,081	-0.14%
2020/09/03	47	30.55	7	30.25	30.45	40	2,084	1.92%
2020/09/02	3	29.72	1	29.70	29.70	2	2,067	0.10%
2020/09/01	2	29.70	0	0.00	29.70	2	2,100	0.10%
2020/08/31	8	29.93	5	29.89	30.00	3	2,144	0.14%
2020/08/28	5	29.20	0	0.00	29.30	5	2,145	0.23%
2020/08/27	16	29.38	0	0.00	29.35	16	2,166	0.74%
2020/08/26	15	29.70	0	0.00	29.80	15	2,184	0.69%
2020/08/25	0	0.00	2	29.80	29.70	-2	2,186	-0.09%
2020/08/21	1	29.15	5	29.22	29.15	-4	2,189	-0.18%
2020/08/20	8	28.96	0	0.00	28.75	8	2,191	0.37%
2020/08/18	1	29.65	0	0.00	29.65	1	2,198	0.05%
2020/08/17	0	0.00	10	29.98	29.90	-10	2,194	-0.46%
2020/08/14	24	29.73	6	29.81	29.70	18	2,191	0.82%
2020/08/12	10	29.11	20	29.05	29.05	-10	2,193	-0.46%
2020/08/11	5	29.80	31	29.94	29.80	-26	2,177	-1.19%
2020/08/10	6	29.20	12	29.38	29.50	-6	2,128	-0.28%
2020/08/06	2	27.93	0	0.00	27.95	2	2,096	0.10%
2020/08/05	0.2	28.00	10	27.70	27.95	-9.8	2,107	-0.46%
2020/08/04	10	27.40	12	27.40	27.30	-2	2,124	-0.09%
2020/08/03	0.2	27.55	0	0.00	27.30	0.2	2,168	0.01%
2020/07/31	5	27.70	0	0.00	27.75	5	2,174	0.23%
2020/07/29	1.1	27.05	0	0.00	26.80	1.1	2,221	0.05%
2020/07/28	3	26.58	0	0.00	26.35	3	2,246	0.13%
2020/07/27	8.2	27.42	20	27.80	27.25	-11.8	2,280	-0.52%
2020/07/24	1	28.40	0	0.00	28.00	1	2,311	0.04%
2020/07/23	21.4	28.65	10	28.65	28.55	11.4	2,319	0.49%
2020/07/22	0	0.00	10	29.00	28.95	-10	2,346	-0.43%
2020/07/17	3	28.78	21	29.00	28.70	-18	2,418	-0.74%
2020/07/15	2	28.60	0	0.00	29.05	2	2,550	0.08%
2020/07/14	0.3	28.75	0	0.00	28.55	0.3	2,576	0.01%
2020/07/13	3	29.00	0	0.00	28.85	3	2,589	0.12%
2020/07/10	4.3	28.94	3	29.10	28.95	1.3	2,632	0.05%
2020/07/09	6.3	29.73	1	29.80	29.75	5.3	2,620	0.20%
2020/07/08	20	30.45	0	0.00	30.15	20	2,602	0.77%
2020/07/07	4	30.50	2	30.55	30.45	2	2,586	0.08%
2020/07/06	1	30.00	0	0.00	30.10	1	2,550	0.04%
2020/07/03	1	29.85	1	30.05	29.80	0	2,557	0.00%
2020/07/01	8	29.64	13	29.92	29.50	-5	2,566	-0.19%
2020/06/30	36	31.30	2	31.30	31.30	34	2,488	1.37%
2020/06/29	11	30.95	0	0.00	30.90	11	2,444	0.45%
2020/06/24	1	31.15	0	0.00	31.00	1	2,393	0.04%
2020/06/23	0	0.00	12	31.01	30.90	-12	2,395	-0.50%
2020/06/22	43	30.90	0	0.00	30.85	43	2,401	1.79%
2020/06/19	54	31.21	0	0.00	30.90	54	2,397	2.25%
2020/06/18	16	31.09	0	0.00	31.05	16	2,371	0.67%
2020/06/17	2	30.85	1	31.05	30.85	1	2,346	0.04%
2020/06/16	1	30.70	1	30.75	30.65	0	2,341	0.00%
2020/06/15	2	30.33	0	0.00	30.45	2	2,400	0.08%
2020/06/12	2	29.95	0	0.00	30.40	2	2,415	0.08%
2020/06/11	13	30.41	0	0.00	30.10	13	2,429	0.54%
2020/06/10	3.1	31.15	10	31.50	31.00	-6.9	2,408	-0.29%
2020/06/09	1	30.90	2	30.98	31.05	-1	2,405	-0.04%
2020/06/08	71	32.07	0	0.00	31.35	71	2,366	3.00%
2020/06/05	1	31.85	31	31.95	32.05	-30	2,369	-1.27%
2020/06/04	30	31.00	3	31.00	31.15	27	2,331	1.16%
2020/06/03	0	0.00	3	30.60	30.60	-3	2,321	-0.13%
2020/05/29	3	29.00	0	0.00	29.05	3	2,298	0.13%
2020/05/27	11	29.62	0	0.00	29.40	11	2,315	0.48%
2020/05/26	1	29.35	15	29.38	29.50	-14	2,320	-0.60%
2020/05/25	0	0.00	1	29.00	29.00	-1	2,283	-0.04%
2020/05/20	12	28.25	0	0.00	28.30	12	2,253	0.53%
2020/05/18	7	28.19	5	28.25	28.05	2	2,246	0.09%
2020/05/15	1	28.00	0	0.00	28.00	1	2,242	0.04%
2020/05/14	5	28.05	11	28.10	28.10	-6	2,250	-0.27%
2020/05/13	0	0.00	5	28.30	28.30	-5	2,277	-0.22%
2020/05/12	2	28.73	0	0.00	28.55	2	2,290	0.09%
2020/05/11	8	28.82	0	0.00	28.90	8	2,287	0.35%
2020/05/08	4	29.24	2	29.40	28.85	2	2,279	0.09%
2020/05/05	2	28.90	0	0.00	29.05	2	2,253	0.09%
2020/05/04	2	28.80	0	0.00	28.90	2	2,251	0.09%
2020/04/30	3	29.33	0	0.00	29.55	3	2,225	0.13%
2020/04/28	1	28.85	20	28.70	28.95	-19	2,141	-0.89%
2020/04/27	0	0.00	7	28.51	28.50	-7	2,132	-0.33%
2020/04/24	21	28.50	0	0.00	28.40	21	2,097	1.00%
2020/04/23	0	0.00	32	28.48	28.85	-32	2,079	-1.54%
2020/04/22	5	27.70	0	0.00	28.20	5	2,037	0.25%
2020/04/21	34	28.59	28	28.99	28.45	6	2,010	0.30%
2020/04/20	19	28.57	0	0.00	28.60	19	1,892	1.00%
2020/04/17	11	28.58	1	28.65	28.40	10	1,875	0.53%
2020/04/15	4	28.35	8	28.30	28.45	-4	1,830	-0.22%
2020/04/14	1	27.70	0	0.00	28.00	1	1,789	0.06%
2020/04/13	1	27.50	7	27.66	27.50	-6	1,778	-0.34%
2020/04/10	0	0.00	2	27.60	27.70	-2	1,777	-0.11%
2020/04/09	15	27.33	0	0.00	27.35	15	1,772	0.85%
2020/04/08	1	26.95	0	0.00	27.10	1	1,755	0.06%
2020/04/07	3	26.72	0	0.00	26.75	3	1,737	0.17%
2020/04/06	10	26.30	0.1	26.80	26.55	9.9	1,716	0.58%
2020/03/31	1	26.05	0	0.00	26.00	1	1,690	0.06%
2020/03/30	3	25.43	1	25.10	25.50	2	1,674	0.12%
2020/03/26	0	0.00	1	25.05	25.45	-1	1,650	-0.06%
2020/03/25	2	24.88	1	24.80	24.80	1	1,641	0.06%
2020/03/24	1	24.00	1	24.05	23.95	0	1,621	0.00%
2020/03/20	1	23.70	1	23.75	24.00	0	1,589	0.00%
2020/03/19	3	22.97	0	0.00	22.45	3	1,547	0.19%
2020/03/18	21	25.44	12	25.31	24.90	9	1,469	0.61%
2020/03/17	1	25.70	0	0.00	25.00	1	1,440	0.07%
2020/03/16	2.2	26.42	1	26.05	26.00	1.2	1,402	0.08%
2020/03/13	2	26.15	4	26.73	27.15	-2	1,373	-0.15%
2020/03/12	1	28.30	0	0.00	28.20	1	1,320	0.08%
2020/03/11	1	29.10	10	28.87	28.85	-9	1,294	-0.70%
2020/03/10	1	27.95	11	27.64	27.85	-10	1,260	-0.79%
2020/03/09	6.4	28.35	4	27.95	28.00	2.4	1,233	0.19%
2020/03/06	1	28.70	29	28.82	28.70	-28	1,228	-2.28%
2020/03/05	1	28.95	0	0.00	29.10	1	1,217	0.08%
2020/03/04	0	0.00	6	28.80	28.80	-6	1,213	-0.49%
2020/03/02	1	29.15	9	29.03	29.00	-8	1,194	-0.67%
2020/02/27	18	29.19	0	0.00	29.30	18	1,186	1.52%
2020/02/26	1	29.55	0	0.00	29.55	1	1,167	0.09%
2020/02/25	1	29.55	0	0.00	29.50	1	1,164	0.09%
2020/02/24	3	29.87	0	0.00	29.80	3	1,160	0.26%
2020/02/21	2	30.35	2	30.20	30.20	0	1,164	0.00%
2020/02/20	0	0.00	1	30.25	30.20	-1	1,171	-0.09%
2020/02/19	5	29.85	0	0.00	29.85	5	1,161	0.43%
2020/02/18	0	0.00	5	29.27	29.35	-5	1,158	-0.43%
2020/02/17	5	29.10	0	0.00	29.10	5	1,164	0.43%
2020/02/14	3	29.63	1	29.40	29.40	2	1,148	0.17%
2020/02/11	0	0.00	10	29.45	29.50	-10	1,091	-0.92%
2020/02/10	13	29.50	0	0.00	29.35	13	1,101	1.18%
2020/02/07	3	29.80	0	0.00	29.80	3	1,096	0.27%
2020/02/06	0	0.00	5	30.12	30.20	-5	1,109	-0.45%
2020/02/05	8	30.04	0	0.00	30.00	8	1,105	0.72%
2020/02/04	3	29.85	5	30.51	30.50	-2	1,091	-0.18%
2020/02/03	5	29.95	0	0.00	30.10	5	1,094	0.46%
2020/01/30	14	30.76	10	30.83	30.30	4	1,101	0.36%
2020/01/17	2	32.05	0	0.00	32.05	2	1,095	0.18%
2020/01/14	5	31.74	0	0.00	31.70	5	1,163	0.43%
2020/01/13	11	31.98	18	32.05	31.95	-7	1,175	-0.60%
2020/01/09	1	32.25	0	0.00	32.15	1	1,225	0.08%
2020/01/08	5	32.25	1	32.30	32.35	4	1,266	0.32%
2020/01/07	5	32.70	2	32.80	32.75	3	1,302	0.23%
2020/01/06	10	32.85	0	0.00	32.80	10	1,379	0.72%
2019/12/24	0	0.00	1	33.55	33.20	-1	1,603	-0.06%
2019/12/20	0	0.00	1	34.00	34.00	-1	1,664	-0.06%
2019/12/18	0	0.00	1	33.55	33.80	-1	1,711	-0.06%
2019/12/10	0	0.00	10	33.80	33.75	-10	1,798	-0.56%
2019/12/06	0	0.00	50	33.97	34.05	-50	1,842	-2.71%
2019/12/05	1	34.40	1	34.15	34.15	0	1,851	0.00%
2019/12/04	50	34.34	0	0.00	34.35	50	1,886	2.65%
2019/12/03	0	0.00	10	34.00	34.35	-10	1,899	-0.53%
2019/11/29	6	33.85	6	34.00	33.75	0	1,994	0.00%
2019/11/27	5	33.80	10	34.05	33.85	-5	2,075	-0.24%
2019/11/26	0	0.00	2	33.80	34.00	-2	2,131	-0.09%
2019/11/22	0	0.00	3	33.15	33.25	-3	2,146	-0.14%
2019/11/19	0	0.00	0.9	32.80	32.80	-0.9	2,172	-0.04%
2019/11/15	3	32.65	0	0.00	32.70	3	2,212	0.14%
2019/11/14	1	32.75	0	0.00	32.65	1	2,236	0.04%
2019/11/13	0.1	32.90	0	0.00	32.95	0.1	2,263	0.00%
2019/11/12	1	33.00	0	0.00	33.05	1	2,283	0.04%
2019/11/11	1	33.10	0	0.00	33.05	1	2,315	0.04%
2019/11/06	5	34.05	0	0.00	34.10	5	2,366	0.21%
2019/11/05	0	0.00	22	34.35	34.40	-22	2,362	-0.93%
2019/10/29	0	0.00	7	34.00	34.00	-7	2,440	-0.29%
2019/10/25	0	0.00	3	33.50	33.50	-3	2,499	-0.12%
2019/10/23	1	33.35	1	33.60	33.50	0	2,635	0.00%
2019/10/21	0	0.00	11	33.85	33.95	-11	2,878	-0.38%
2019/10/18	0	0.00	17	33.05	33.85	-17	3,136	-0.54%
2019/10/16	104	33.57	1	33.75	33.45	103	3,352	3.07%	大買/鉅額交易
2019/10/15	0	0.00	28	34.31	34.10	-28	3,325	-0.84%
2019/10/14	14	34.24	27	34.69	34.90	-13	3,297	-0.39%
2019/10/09	15	33.25	1	33.55	33.55	14	3,220	0.43%
2019/10/07	0	0.00	2	33.70	33.95	-2	3,141	-0.06%
2019/10/02	1	33.45	0	0.00	33.20	1	3,129	0.03%
2019/09/25	0	0.00	1	33.80	34.25	-1	3,088	-0.03%
2019/09/24	1	33.00	0	0.00	33.05	1	3,064	0.03%
2019/09/23	24	33.14	5	33.00	33.05	19	3,055	0.62%
2019/09/19	4	33.91	0	0.00	34.00	4	2,976	0.13%
2019/09/18	0	0.00	5	34.50	34.55	-5	2,957	-0.17%
2019/09/17	0	0.00	1	34.70	34.70	-1	2,967	-0.03%
2019/09/16	0	0.00	1	34.50	34.65	-1	2,979	-0.03%
2019/09/12	1	34.70	0	0.00	34.85	1	2,978	0.03%
2019/09/11	10	34.30	0	0.00	34.35	10	2,959	0.34%
2019/09/10	6	34.53	20	34.88	34.35	-14	2,947	-0.48%
2019/09/06	39	35.72	61	35.09	35.00	-22	2,906	-0.76%
2019/09/05	62	35.97	2	35.93	35.80	60	2,863	2.10%
2019/09/04	6	35.74	0	0.00	35.90	6	2,835	0.21%
2019/09/03	11	36.50	24	36.44	36.25	-13	2,792	-0.47%
2019/09/02	5	35.54	19	35.79	35.90	-14	2,702	-0.52%
2019/08/30	35	35.00	1	34.65	34.55	34	2,639	1.29%
2019/08/29	2	34.65	92	34.65	34.60	-90	2,605	-3.45%
2019/08/28	79	33.20	1	33.00	33.20	78	2,532	3.08%
2019/08/27	23	32.75	2	32.90	32.45	21	2,511	0.84%
2019/08/26	2	32.85	0	0.00	32.90	2	2,497	0.08%
2019/08/21	0	0.00	5	33.00	33.10	-5	2,449	-0.20%
2019/08/20	1	33.05	0	0.00	33.25	1	2,420	0.04%
2019/08/16	0	0.00	13	32.45	32.50	-13	2,356	-0.55%
2019/08/15	0	0.00	2	31.80	32.00	-2	2,311	-0.09%
2019/08/14	1	31.95	0	0.00	31.70	1	2,284	0.04%
2019/08/12	6	32.54	2	32.43	32.30	4	2,211	0.18%
2019/08/08	15	32.40	10	32.55	32.50	5	2,186	0.23%
2019/08/07	2	33.30	1	33.40	33.60	1	2,130	0.05%
2019/08/06	3	32.65	1	33.35	33.15	2	2,128	0.09%
2019/08/05	14	34.24	2	34.20	33.90	12	2,093	0.57%
2019/08/02	2	33.63	2	33.60	33.80	0	2,089	0.00%
2019/08/01	1	34.85	14	34.46	34.20	-13	2,046	-0.64%
2019/07/31	1	34.75	0	0.00	35.00	1	2,010	0.05%
2019/07/30	1	35.05	6	35.20	35.30	-5	1,990	-0.25%
2019/07/29	14	36.14	13	35.85	35.55	1	1,968	0.05%
2019/07/26	4	35.96	0	0.00	35.65	4	1,925	0.21%
2019/07/25	7	35.55	5	35.58	35.85	2	1,899	0.11%
2019/07/24	24	36.15	3	36.02	35.75	21	1,811	1.16%
2019/07/23	5	37.06	1	37.40	37.40	4	1,674	0.24%
2019/07/22	87	38.55	88	38.33	38.30	-1	1,520	-0.07%
2019/07/19	42	36.27	6	36.48	36.65	36	1,258	2.86%
2019/07/18	20	35.42	13	35.93	35.10	7	1,151	0.61%
2019/07/17	22	34.23	11.6	34.05	34.00	10.4	995	1.04%
2019/07/15	0	0.00	2	33.20	33.15	-2	973	-0.21%
2019/07/12	0	0.00	3	33.10	33.10	-3	975	-0.31%
2019/07/11	1	33.05	0	0.00	33.15	1	974	0.10%
2019/07/10	5	34.60	0	0.00	34.60	5	961	0.52%
2019/07/09	0	0.00	5	34.24	34.60	-5	931	-0.54%
2019/07/08	6	34.78	2	34.70	34.50	4	911	0.44%
2019/07/05	0	0.00	3	34.65	34.60	-3	911	-0.33%
2019/07/04	5.1	34.59	1	34.60	34.60	4.1	905	0.45%
2019/07/03	0	0.00	11	34.00	34.10	-11	896	-1.23%
2019/06/28	5	33.30	4	33.34	33.45	1	868	0.12%
2019/06/27	1	33.20	0	0.00	33.25	1	871	0.11%
2019/06/21	0	0.00	3	32.83	32.90	-3	828	-0.36%
2019/06/20	1	32.45	2	32.45	32.45	-1	814	-0.12%
2019/06/17	0	0.00	1	32.10	32.20	-1	822	-0.12%
2019/06/14	1	31.80	7	31.85	31.75	-6	835	-0.72%
2019/06/13	0	0.00	1	31.40	31.40	-1	839	-0.12%
2019/06/12	0	0.00	1	31.25	31.30	-1	836	-0.12%
2019/06/10	3	31.13	2	31.05	31.20	1	839	0.12%
2019/06/04	0	0.00	8	31.10	31.05	-8	871	-0.92%
2019/06/03	2	31.20	0.5	31.10	31.10	1.5	870	0.17%
2019/05/27	0	0.00	2	31.20	31.10	-2	922	-0.22%
2019/05/20	1	30.40	0	0.00	30.65	1	1,016	0.10%
2019/05/17	1	30.45	0	0.00	30.35	1	1,034	0.10%
2019/05/14	0	0.00	1	30.35	30.50	-1	1,094	-0.09%
2019/05/13	2	30.60	1	30.70	30.60	1	1,122	0.09%
2019/05/10	3	30.55	0	0.00	30.60	3	1,173	0.26%
2019/05/08	0	0.00	1	31.80	31.75	-1	1,182	-0.08%
2019/05/07	11	32.00	0	0.00	32.00	11	1,187	0.93%
2019/05/06	0	0.00	3	32.05	32.00	-3	1,183	-0.25%
2019/05/03	1	32.90	11	32.79	32.65	-10	1,168	-0.86%
2019/05/02	1	32.80	2	32.75	32.55	-1	1,162	-0.09%
2019/04/30	0	0.00	4	32.25	32.30	-4	1,140	-0.35%
2019/04/29	7	31.88	0	0.00	31.75	7	1,141	0.61%
2019/04/25	1	32.00	0	0.00	32.10	1	1,142	0.09%
2019/04/24	4	32.14	0	0.00	32.00	4	1,127	0.35%
2019/04/22	7	31.90	3	32.02	31.85	4	1,106	0.36%
2019/04/18	1	31.40	0	0.00	31.20	1	1,115	0.09%
2019/04/17	2	31.20	5	31.20	31.20	-3	1,114	-0.27%
2019/04/16	0	0.00	4	31.20	31.20	-4	1,106	-0.36%
2019/04/11	6	31.78	2	31.50	31.50	4	1,103	0.36%
2019/04/10	2	31.75	0	0.00	31.80	2	1,096	0.18%
2019/04/09	0	0.00	3	31.50	31.60	-3	1,106	-0.27%
2019/04/08	3	31.15	2	31.08	31.50	1	1,100	0.09%
2019/04/03	2	30.95	0	0.00	30.90	2	1,086	0.18%
2019/04/02	0	0.00	0.2	30.85	30.85	-0.2	1,098	-0.02%
2019/04/01	2	31.25	7	31.21	30.90	-5	1,096	-0.46%
2019/03/29	1	30.95	0	31.10	31.05	1	1,083	0.09%
2019/03/26	1	30.40	0	0.00	30.45	1	1,099	0.09%
2019/03/25	0	0.00	5	30.30	30.40	-5	1,108	-0.45%
2019/03/22	4	30.70	11	30.80	30.80	-7	1,116	-0.63%
2019/03/21	0	0.00	1	30.65	30.65	-1	1,120	-0.09%
2019/03/20	15	30.69	0	0.00	30.70	15	1,121	1.34%
2019/03/19	1	30.60	0	0.00	30.50	1	1,118	0.09%
2019/03/15	2	30.00	0	0.00	30.00	2	1,112	0.18%
2019/03/14	2.1	29.90	0	0.00	29.90	2.1	1,120	0.19%
2019/03/12	0	0.00	1	30.00	29.90	-1	1,146	-0.09%
2019/03/11	3	29.75	0	0.00	29.80	3	1,191	0.25%
2019/03/05	0	0.00	1	30.50	30.50	-1	1,312	-0.08%
2019/02/27	0	0.00	2	30.75	30.75	-2	1,318	-0.15%
2019/02/26	0	0.00	31	30.65	30.60	-31	1,304	-2.38%
2019/02/22	0.1	30.25	0	0.00	30.25	0.1	1,298	0.01%
2019/02/21	6	30.18	2	30.40	30.35	4	1,303	0.31%
2019/02/20	4	30.19	3	30.25	30.40	1	1,312	0.08%
2019/02/19	3	29.83	1	29.90	29.90	2	1,291	0.15%
2019/02/18	12	29.71	0	0.00	29.80	12	1,322	0.91%
2019/02/14	5	29.55	1	29.60	29.60	4	1,360	0.29%
2019/02/13	18	29.55	0	0.00	29.60	18	1,361	1.32%
2019/02/12	20	29.50	0	0.00	30.00	20	1,358	1.47%
2019/02/11	6	29.48	0	0.00	29.45	6	1,352	0.44%
2019/01/30	0.1	30.50	0	0.00	30.40	0.1	1,315	0.01%
2019/01/29	3	30.18	0	0.00	30.40	3	1,302	0.23%
2019/01/28	0.1	30.85	0	0.00	30.65	0.1	1,291	0.01%
2019/01/25	0	0.00	2	30.75	30.75	-2	1,351	-0.15%
2019/01/23	0	0.00	5	30.50	30.55	-5	1,484	-0.34%
2019/01/22	0	0.00	8	30.75	30.90	-8	1,507	-0.53%
2019/01/21	8	31.35	0	0.00	31.35	8	1,554	0.51%
2019/01/18	0	0.00	3	31.25	31.20	-3	1,586	-0.19%
2019/01/11	0	0.00	3	31.30	31.45	-3	1,793	-0.17%
2019/01/10	7	32.19	0	0.00	31.80	7	1,825	0.38%
2018/12/26	0	0.00	2	30.85	30.70	-2	2,724	-0.07%
2018/12/25	0	0.00	1	31.00	30.90	-1	2,784	-0.04%
2018/12/24	0	0.00	2	31.20	31.20	-2	2,819	-0.07%
2018/12/21	3	31.35	0	0.00	31.25	3	2,855	0.11%
2018/12/19	1	31.95	0	0.00	32.25	1	2,864	0.03%
2018/12/18	0	0.00	5	32.85	32.40	-5	2,876	-0.17%
2018/12/13	1	32.30	1	32.40	32.50	0	2,869	0.00%
2018/12/11	0	0.00	3	32.10	32.30	-3	2,860	-0.10%
2018/12/10	0	0.00	15	31.76	31.50	-15	2,857	-0.52%
2018/12/06	0	0.00	5	32.10	31.50	-5	2,850	-0.18%
2018/12/05	3	31.60	0	0.00	31.60	3	2,863	0.10%
2018/12/04	5	32.90	1	33.00	31.95	4	2,855	0.14%
2018/12/03	11.8	32.74	4	32.75	32.55	7.8	2,812	0.28%
2018/11/30	1	32.00	3	32.00	32.00	-2	2,785	-0.07%
2018/11/29	5	31.32	2	31.25	31.25	3	2,754	0.11%
2018/11/28	3	31.00	1	31.00	31.20	2	2,746	0.07%
2018/11/27	0	0.00	3	30.45	30.55	-3	2,727	-0.11%
2018/11/26	1	30.00	0	0.00	30.05	1	2,729	0.04%
2018/11/19	17	30.43	52	30.41	30.25	-35	2,741	-1.28%
2018/11/16	0	0.00	4	30.10	30.15	-4	2,774	-0.14%
2018/11/15	8	29.68	15	30.40	29.70	-7	2,769	-0.25%
2018/11/14	1	30.50	2	30.65	30.75	-1	2,736	-0.04%
2018/11/12	18	29.63	0	0.00	29.50	18	2,696	0.67%
2018/11/09	9	30.17	13	30.07	29.95	-4	2,719	-0.15%
2018/11/08	12	30.76	15	30.65	30.50	-3	2,760	-0.11%
2018/11/07	42	31.25	35	31.42	31.15	7	2,754	0.25%
2018/11/06	1	31.20	3	31.10	31.10	-2	2,768	-0.07%
2018/11/05	19	31.10	19	31.21	31.25	0	2,775	0.00%
2018/11/02	34	30.98	30	31.22	31.25	4	2,787	0.14%
2018/11/01	10	31.61	2	31.15	31.10	8	2,746	0.29%
2018/10/31	8	32.15	0	0.00	32.30	8	2,700	0.30%
2018/10/30	1	32.35	0	0.00	32.05	1	2,763	0.04%
2018/10/29	13	31.92	17	31.93	31.70	-4	2,740	-0.15%
2018/10/26	0	0.00	1	33.00	33.00	-1	2,717	-0.04%
2018/10/25	3	33.45	11	33.30	33.50	-8	2,714	-0.29%
2018/10/24	8	34.43	0	0.00	34.30	8	2,694	0.30%
2018/10/23	20	34.82	17	35.01	35.35	3	2,699	0.11%
2018/10/22	14	36.29	0	0.00	35.50	14	2,672	0.52%
2018/10/19	0	0.00	1	36.25	36.20	-1	2,646	-0.04%
2018/10/18	1	36.70	4	36.24	36.15	-3	2,619	-0.11%
2018/10/17	13	36.87	2	36.20	36.05	11	2,597	0.42%
2018/10/16	25	37.57	12	37.70	36.90	13	2,524	0.51%
2018/10/15	26	38.18	16.2	38.40	38.25	9.8	2,375	0.41%
2018/10/12	15	36.63	9	37.12	37.30	6	2,132	0.28%
2018/10/11	13	36.87	11	36.41	36.10	2	2,034	0.10%
2018/10/09	4	36.68	24	36.63	36.90	-20	1,900	-1.05%
2018/10/08	9	35.54	2	35.88	35.40	7	1,801	0.39%
2018/10/05	3	35.27	17	34.99	35.15	-14	1,773	-0.79%
2018/10/04	0	0.00	2	35.73	35.95	-2	1,759	-0.11%
2018/10/03	12	36.24	27	36.19	36.20	-15	1,714	-0.87%
2018/10/02	1	36.00	5	35.86	35.70	-4	1,690	-0.24%
2018/10/01	0	0.00	1	35.45	35.35	-1	1,696	-0.06%
2018/09/21	2	33.85	0	0.00	34.05	2	1,663	0.12%
2018/09/20	2	33.65	0	0.00	33.45	2	1,658	0.12%
2018/09/19	1.4	33.65	0	0.00	33.65	1.4	1,660	0.08%
2018/09/14	6	33.10	0	0.00	33.05	6	1,650	0.36%
2018/09/13	0	0.00	3	33.60	33.50	-3	1,646	-0.18%
2018/09/11	0	0.00	1	33.65	33.65	-1	1,641	-0.06%
2018/09/10	0	0.00	1	32.85	32.95	-1	1,617	-0.06%
2018/09/06	0	0.00	1	32.75	33.20	-1	1,611	-0.06%
2018/08/31	0	0.00	8	34.00	34.15	-8	1,554	-0.51%
2018/08/29	1	33.95	1	34.10	34.10	0	1,546	0.00%
2018/08/28	10.4	34.30	0	0.00	34.35	10.4	1,532	0.68%
2018/08/27	0.4	34.65	0	0.00	34.65	0.4	1,527	0.03%
2018/08/24	1	34.55	0	0.00	34.70	1	1,527	0.07%
2018/08/23	13	35.92	12	35.73	35.65	1	1,512	0.07%
2018/08/22	0	0.00	3	35.30	35.15	-3	1,455	-0.21%
2018/08/21	1	34.60	0	0.00	35.05	1	1,446	0.07%
2018/08/17	1	34.85	1	35.05	34.55	0	1,433	0.00%
2018/08/16	3	35.32	1	35.35	35.05	2	1,415	0.14%
2018/08/15	3	34.75	5	34.92	34.90	-2	1,377	-0.15%
2018/08/14	1	33.45	0	0.00	34.20	1	1,315	0.08%
2018/08/13	0	0.00	1	33.40	32.60	-1	1,294	-0.08%
2018/08/10	0.3	33.70	0	0.00	33.70	0.3	1,270	0.03%
2018/08/09	0.5	34.15	4	34.10	34.15	-3.5	1,287	-0.27%
2018/08/08	3	34.13	2	34.70	34.85	1	1,284	0.08%
2018/08/07	7.5	34.94	8	34.89	34.35	-0.5	1,258	-0.04%
2018/08/06	3	34.82	66	34.61	34.60	-63	1,196	-5.26%
2018/08/02	1	33.00	0	0.00	33.00	1	1,106	0.09%
2018/08/01	1	31.75	1	32.20	32.60	0	1,074	0.00%
2018/07/25	1	31.85	0	0.00	31.40	1	952	0.10%
2018/07/24	0	0.00	1	31.60	31.80	-1	983	-0.10%
2018/07/19	1	30.60	0	0.00	30.40	1	1,015	0.10%
2018/07/18	10	30.85	2	30.78	30.80	8	1,034	0.77%
2018/07/16	1	30.20	0	0.00	30.10	1	1,039	0.10%
2018/07/13	10	29.80	10	29.88	29.90	0	1,052	0.00%
2018/07/12	1	29.50	0	0.00	29.50	1	1,062	0.09%
2018/07/11	1	29.75	0	0.00	29.75	1	1,058	0.09%
2018/07/10	2	29.58	0	0.00	29.45	2	1,067	0.19%
2018/07/09	1	30.40	6	30.00	29.70	-5	1,039	-0.48%
2018/06/28	2	31.83	0	0.00	31.60	2	955	0.21%
2018/06/27	0	0.00	6	32.23	32.05	-6	955	-0.63%
2018/06/22	0.5	32.85	0	0.00	32.70	0.5	988	0.05%
2018/06/21	1	33.25	2	33.20	33.20	-1	992	-0.10%
2018/06/14	1	33.65	0	0.00	33.55	1	1,052	0.09%
2018/06/13	0	0.00	1	33.75	33.75	-1	1,083	-0.09%
2018/06/12	0.5	33.80	0	0.00	33.80	0.5	1,136	0.04%
2018/06/08	1	34.00	0	0.00	33.95	1	1,155	0.09%
2018/06/06	41	33.80	0	0.00	33.80	41	1,182	3.47%
2018/06/05	0.1	33.70	4	33.80	33.70	-3.9	1,212	-0.32%
2018/06/04	25	33.88	0	0.00	33.80	25	1,236	2.02%
2018/06/01	0	0.00	1	33.90	33.65	-1	1,246	-0.08%
2018/05/29	1	33.50	0	0.00	33.30	1	1,318	0.08%
2018/05/28	2	33.50	0	0.00	33.55	2	1,341	0.15%
2018/05/25	1	33.50	0	0.00	33.70	1	1,359	0.07%
2018/05/23	1	33.40	0	0.00	33.60	1	1,423	0.07%
2018/05/22	1	33.80	0	0.00	33.85	1	1,460	0.07%
2018/05/21	4	33.66	0	0.00	33.55	4	1,486	0.27%
2018/05/18	0	0.00	5	33.30	33.50	-5	1,502	-0.33%
2018/05/17	2	33.70	0	0.00	33.50	2	1,523	0.13%
2018/05/11	0	0.00	1	35.30	35.30	-1	1,625	-0.06%
2018/05/10	1	35.75	0	0.00	35.60	1	1,649	0.06%
2018/05/09	3	35.20	10	35.50	35.45	-7	1,752	-0.40%
2018/05/07	1	35.55	0	0.00	35.40	1	1,797	0.06%
2018/05/04	1	35.35	0	0.00	35.25	1	1,803	0.06%
2018/04/27	10	35.70	10	35.35	35.35	0	1,799	0.00%
2018/04/26	2	35.55	21	35.67	35.60	-19	1,829	-1.04%
2018/04/25	22	35.40	7	35.37	35.15	15	1,814	0.83%
2018/04/23	1	35.35	1	35.40	35.00	0	1,810	0.00%
2018/04/19	2	34.75	0	0.00	34.25	2	1,846	0.11%
2018/04/18	5.5	34.05	0	0.00	34.00	5.5	1,869	0.29%
2018/04/13	0	0.00	1	35.10	34.80	-1	2,126	-0.05%
2018/04/10	0	0.00	1	34.45	34.40	-1	2,202	-0.05%
2018/04/09	1	34.65	5	34.15	34.10	-4	2,237	-0.18%
2018/04/03	0	0.00	5	34.60	34.75	-5	2,256	-0.22%
2018/04/02	5	35.30	0	0.00	35.20	5	2,266	0.22%
2018/03/28	15	34.50	0	0.00	34.50	15	2,323	0.65%
2018/03/26	1	34.70	0	0.00	34.70	1	2,313	0.04%
2018/03/23	6.1	34.82	0	0.00	34.95	6.1	2,304	0.26%
2018/03/22	12	35.75	0	0.00	35.70	12	2,286	0.52%
2018/03/21	11	36.23	0	0.00	36.10	11	2,306	0.48%
2018/03/19	4	36.83	0	0.00	36.65	4	2,352	0.17%
2018/03/16	0	0.00	4	37.60	37.60	-4	2,329	-0.17%
2018/03/12	0	0.00	8	36.70	36.40	-8	2,414	-0.33%
2018/03/09	10	36.07	0	0.00	36.20	10	2,461	0.41%
2018/03/08	2	36.45	1	37.00	36.40	1	2,599	0.04%
2018/03/06	1	38.00	0	0.00	37.30	1	2,813	0.04%
2018/03/05	0	0.00	13	38.05	37.75	-13	2,827	-0.46%
2018/02/27	1	37.60	1	37.70	37.30	0	2,758	0.00%
2018/02/26	2	37.80	0	0.00	37.70	2	2,747	0.07%
2018/02/23	1	37.50	0	0.00	37.50	1	2,721	0.04%
2018/02/22	2	36.30	2	37.15	37.35	0	2,684	0.00%
2018/02/21	0	0.00	10	36.40	36.30	-10	2,648	-0.38%
2018/02/09	11	33.45	10	34.20	34.50	1	2,595	0.04%
2018/02/07	0	0.00	2	34.90	34.60	-2	2,574	-0.08%
2018/02/06	16	34.99	10	36.25	34.65	6	2,558	0.23%
2018/02/05	9	36.97	0	0.00	37.10	9	2,494	0.36%
2018/02/02	1	38.25	1	38.40	37.90	0	2,475	0.00%
2018/02/01	7	38.57	6	39.39	38.50	1	2,464	0.04%
2018/01/31	1	37.40	15	38.50	38.65	-14	2,352	-0.60%
2018/01/25	3	37.97	0	0.00	38.00	3	2,302	0.13%
2018/01/24	5	37.70	3	37.48	38.00	2	2,282	0.09%
2018/01/23	0	0.00	1	37.25	37.20	-1	2,273	-0.04%
2018/01/22	0.5	36.85	3	37.20	36.85	-2.5	2,288	-0.11%
2018/01/19	1	37.60	0	0.00	37.75	1	2,289	0.04%
2018/01/18	2	37.70	2	37.65	37.60	0	2,314	0.00%
2018/01/17	0	0.00	9	37.72	37.70	-9	2,352	-0.38%
2018/01/16	1.3	38.09	0	0.00	38.15	1.3	2,372	0.05%
2018/01/15	0.5	38.50	2	38.45	38.50	-1.5	2,338	-0.06%
2018/01/12	3	38.67	2	38.70	38.90	1	2,387	0.04%
2018/01/11	2	39.05	8	38.94	39.25	-6	2,347	-0.26%
2018/01/10	2	38.15	3	38.90	38.50	-1	2,240	-0.04%
2018/01/09	1	38.00	0	0.00	38.00	1	2,120	0.05%
2018/01/08	2.3	37.53	1	37.80	37.40	1.3	2,110	0.06%
2018/01/05	0.3	37.60	28	37.49	37.80	-27.7	2,108	-1.31%
2018/01/04	2	37.10	0	0.00	37.15	2	2,071	0.10%
2018/01/03	2.4	36.79	2	37.00	37.00	0.4	2,069	0.02%
2018/01/02	0	0.00	3	37.25	37.30	-3	2,055	-0.15%