金居 (8358)-國票券商分點個股進出

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

金居

(8358)

可現股當沖

股價
64.2
漲跌
▲0.2
漲幅
+0.31%
成交量
2,314張
產業
上櫃電子零組件類股
937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

金居 (8358)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	8	63.20	0.1	64.69	64.20	7.9	4,855	0.16%
2024/05/06	3.1	64.67	5.3	64.72	64.00	-2.1	4,826	-0.04%
2024/05/03	2.1	66.70	1	68.60	65.40	1.1	4,789	0.02%
2024/05/02	2.7	65.43	2.4	65.26	65.80	0.4	4,674	0.01%
2024/04/30	4.3	65.76	8.5	65.69	65.30	-4.2	4,648	-0.09%
2024/04/29	12.9	65.61	13.2	65.77	65.90	-0.3	4,610	-0.01%
2024/04/26	7.5	64.82	21.4	64.81	64.60	-14	4,595	-0.30%
2024/04/25	1.5	63.04	4	62.69	62.50	-2.5	4,516	-0.06%
2024/04/24	7.7	62.36	13.1	61.85	63.00	-5.4	4,488	-0.12%
2024/04/23	13.1	59.96	0.8	60.67	60.00	12.3	4,476	0.27%
2024/04/22	15.8	61.01	12.4	62.19	59.90	3.4	4,457	0.08%
2024/04/19	5.3	62.63	1.8	63.58	62.30	3.5	4,411	0.08%
2024/04/18	5.8	64.31	6.9	64.34	64.10	-1.1	4,358	-0.03%
2024/04/17	4.9	64.41	3.5	64.27	64.40	1.4	4,311	0.03%
2024/04/16	8.5	63.06	4.2	63.23	62.50	4.3	4,254	0.10%
2024/04/15	22.3	66.72	16.8	67.22	65.30	5.5	4,169	0.13%
2024/04/12	32.9	69.19	30.5	68.75	67.20	2.4	3,954	0.06%
2024/04/11	28.4	67.82	19.6	67.26	67.20	8.8	3,653	0.24%
2024/04/10	44	66.93	39	66.70	66.00	5	3,458	0.14%
2024/04/09	30.5	68.19	64.6	68.28	66.80	-34	3,309	-1.03%
2024/04/08	22.6	65.68	26	65.75	65.50	-3.4	2,837	-0.12%
2024/04/03	15.9	64.31	25.5	64.21	64.20	-9.7	2,583	-0.37%
2024/04/02	28.5	64.60	86.8	64.69	64.20	-58.4	2,408	-2.42%
2024/04/01	37.6	62.05	73	61.76	62.70	-35.3	1,963	-1.80%
2024/03/29	7	59.46	14	59.26	59.50	-7	1,748	-0.40%
2024/03/28	0	0.00	20	58.45	58.30	-20	1,710	-1.17%
2024/03/27	11	57.45	0.2	57.72	57.50	10.8	1,697	0.64%
2024/03/26	15.2	58.04	2.1	58.14	57.50	13.1	1,692	0.77%
2024/03/25	6.6	58.82	6.5	59.42	58.60	0	1,715	0.00%
2024/03/22	3.5	59.52	2	59.80	59.40	1.5	1,714	0.09%
2024/03/21	18	59.11	0.4	59.03	59.30	17.7	1,729	1.02%
2024/03/20	0.4	58.63	8.9	59.23	59.30	-8.5	1,740	-0.49%
2024/03/19	0.2	58.60	8	58.57	58.60	-7.8	1,680	-0.46%
2024/03/18	0	57.60	0.1	57.80	58.10	-0.1	1,690	-0.01%
2024/03/15	334.1	57.39	2.2	57.57	57.20	332	1,700	19.52%	大買/鉅額交易
2024/03/14	30.2	57.48	2	57.80	57.20	28.2	1,715	1.64%
2024/03/13	13	57.56	0	57.43	57.00	13	1,722	0.75%
2024/03/12	0	0.00	10	58.12	58.10	-10	1,751	-0.57%
2024/03/11	5	57.40	17	57.12	57.50	-12	1,795	-0.67%
2024/03/08	23.3	57.15	5	56.50	56.60	18.3	1,805	1.01%
2024/03/07	38	58.97	2.3	59.36	58.30	35.7	1,794	1.99%
2024/03/06	10.4	59.33	5	59.64	59.20	5.4	1,827	0.30%
2024/03/05	5	59.18	0.1	59.56	58.80	4.9	1,897	0.26%
2024/03/04	3.1	59.31	0	59.70	59.30	3.1	1,929	0.16%
2024/03/01	1	59.10	1	59.60	59.10	0	1,951	0.00%
2024/02/29	0	0.00	0.3	59.64	59.20	-0.3	1,970	-0.01%
2024/02/27	18.3	59.59	4.5	60.44	59.50	13.7	2,005	0.68%
2024/02/26	7.5	60.11	0.9	60.33	60.10	6.7	2,185	0.30%
2024/02/23	5.9	60.49	2.1	61.09	59.90	3.7	2,196	0.17%
2024/02/22	12.1	60.65	3.2	60.97	60.70	8.9	2,216	0.40%
2024/02/21	16.2	61.51	0.2	61.69	61.50	16	2,242	0.71%
2024/02/20	4.2	61.82	16.5	61.71	61.60	-12.3	2,275	-0.54%
2024/02/19	19.2	63.26	48.6	63.10	62.50	-29.4	2,263	-1.30%
2024/02/16	30.8	62.85	62	62.89	63.50	-31.2	2,226	-1.40%
2024/02/15	5	58.94	4.1	59.16	58.90	0.9	2,041	0.04%
2024/02/05	5.2	59.62	7.8	59.85	59.70	-2.6	2,092	-0.12%
2024/02/02	3.8	59.33	4.2	59.70	59.20	-0.4	2,110	-0.02%
2024/02/01	0.2	58.92	0	59.33	59.00	0.2	2,128	0.01%
2024/01/31	2	59.20	0	59.50	58.80	2	2,151	0.09%
2024/01/30	0	59.90	1.3	60.02	59.50	-1.3	2,185	-0.06%
2024/01/29	31.3	59.63	4.9	59.70	59.80	26.4	2,233	1.18%
2024/01/26	1.6	59.81	3.1	59.87	59.60	-1.6	2,250	-0.07%
2024/01/25	3	60.23	12.3	61.05	59.90	-9.3	2,295	-0.40%
2024/01/24	4.4	60.55	2.1	60.52	60.50	2.3	2,316	0.10%
2024/01/23	3	60.48	2.7	60.87	60.40	0.2	2,426	0.01%
2024/01/22	4.6	60.75	15.1	60.80	60.80	-10.5	2,463	-0.43%
2024/01/19	18.5	59.53	9.6	59.60	59.80	8.9	2,550	0.35%
2024/01/18	5.6	57.41	5.7	57.99	58.30	-0.1	2,721	0.00%
2024/01/17	54.8	58.51	5	59.24	58.10	49.8	2,785	1.79%
2024/01/16	1	58.60	1.1	59.09	59.10	-0.1	2,788	0.00%
2024/01/15	0.1	59.22	5.1	59.38	59.10	-5	2,850	-0.18%
2024/01/12	81.3	58.89	10	59.10	59.10	71.3	2,944	2.42%
2024/01/11	15	58.00	1	58.60	58.70	14	2,978	0.47%
2024/01/10	0	0.00	6	57.57	57.40	-6	3,093	-0.19%
2024/01/09	1	58.20	1	58.60	57.70	0	3,155	0.00%
2024/01/08	9	58.32	3	58.70	58.40	6	3,212	0.19%
2024/01/05	3	58.90	0	0.00	58.90	3	3,296	0.09%
2024/01/04	9.1	59.11	2	58.81	58.80	7.1	3,465	0.20%
2024/01/03	17	59.20	2	59.70	59.30	15	3,758	0.40%
2024/01/02	2	60.10	2	60.20	60.00	0	3,834	0.00%
2023/12/29	19	60.46	1	60.60	60.60	18	3,957	0.45%
2023/12/28	18	60.90	3.6	60.65	60.50	14.4	4,199	0.34%
2023/12/27	1.6	60.60	2	60.70	60.50	-0.4	4,594	-0.01%
2023/12/26	0	0.00	3	60.27	60.20	-3	4,851	-0.06%
2023/12/25	10.1	60.10	0	60.40	60.10	10.1	4,875	0.21%
2023/12/22	1	60.60	0	0.00	60.50	1	4,908	0.02%
2023/12/21	2.2	60.73	0.7	60.79	60.40	1.5	4,954	0.03%
2023/12/20	276.7	60.70	9	61.06	60.70	267.7	4,988	5.37%	大買/鉅額交易
2023/12/19	10	60.05	0	60.30	59.80	10	4,993	0.20%
2023/12/18	55	60.60	1	60.80	60.40	54	5,035	1.07%
2023/12/15	6	61.62	7	62.16	61.30	-1	5,077	-0.02%
2023/12/14	5	61.52	8	61.79	61.50	-3	5,173	-0.06%
2023/12/13	2	61.75	15.2	61.90	61.80	-13.2	5,302	-0.25%
2023/12/12	20.2	61.49	0.4	61.85	61.20	19.8	5,404	0.37%
2023/12/11	20.4	61.26	15	61.90	61.90	5.4	5,553	0.10%
2023/12/08	1	61.80	3.1	61.89	61.80	-2.1	5,619	-0.04%
2023/12/07	29.1	61.93	2.1	62.10	61.60	27.1	5,764	0.47%
2023/12/06	10.1	61.78	21	62.23	62.50	-10.9	5,971	-0.18%
2023/12/05	11	61.11	0.2	61.10	61.00	10.8	6,066	0.18%
2023/12/04	21.2	62.14	3.1	62.38	61.80	18	6,247	0.29%
2023/12/01	11.1	62.40	27.9	62.45	62.60	-16.8	6,619	-0.25%
2023/11/30	8	62.08	22.6	62.29	62.20	-14.7	7,389	-0.20%
2023/11/29	27.5	61.42	24	61.77	61.50	3.5	7,551	0.05%
2023/11/28	6	60.45	24.4	61.27	61.40	-18.4	7,723	-0.24%
2023/11/27	20	60.37	0	0.00	60.00	20	8,329	0.24%
2023/11/24	28	60.97	1.4	60.86	60.80	26.6	8,809	0.30%
2023/11/23	35.7	62.04	24	62.78	61.50	11.7	8,993	0.13%
2023/11/22	12	60.26	3	60.80	60.80	9	8,851	0.10%
2023/11/21	2.1	61.17	8.9	60.87	60.40	-6.8	8,887	-0.08%
2023/11/20	5.8	60.37	13	60.06	60.80	-7.2	8,988	-0.08%
2023/11/17	54	59.18	1	59.10	59.10	53	9,095	0.58%
2023/11/16	3.4	59.48	0	59.70	59.50	3.4	9,282	0.04%
2023/11/15	20	59.39	4	60.43	59.30	16	9,508	0.17%
2023/11/14	20	59.44	0.1	59.70	59.90	19.9	9,725	0.21%
2023/11/13	202.1	59.72	2.4	59.62	59.20	199.7	10,039	1.99%	大買/鉅額交易
2023/11/10	10.1	60.64	3	60.80	60.50	7	10,560	0.07%
2023/11/09	8	60.44	101.1	60.39	60.60	-93.1	10,718	-0.87%	大賣/
2023/11/08	1.1	61.05	0	0.00	60.80	1.1	10,744	0.01%
2023/11/07	12.1	61.26	4.6	61.16	61.10	7.5	10,764	0.07%
2023/11/06	10.6	61.39	8	62.00	62.10	2.6	10,844	0.02%
2023/11/03	1	60.70	1.3	60.63	60.50	-0.3	10,857	0.00%
2023/11/02	20.3	60.39	12.1	60.50	60.40	8.2	10,931	0.07%
2023/11/01	25.1	59.07	6.1	59.00	59.00	19	10,977	0.17%
2023/10/31	29.1	59.53	4.6	60.30	58.40	24.5	11,027	0.22%
2023/10/30	9.1	60.91	4	61.00	60.90	5.1	11,180	0.05%
2023/10/27	15	61.07	2.2	61.31	60.20	12.8	11,313	0.11%
2023/10/26	48.4	62.09	2	62.78	61.10	46.4	11,743	0.40%
2023/10/25	5.8	65.19	5.6	65.07	65.00	0.2	12,206	0.00%
2023/10/24	1.7	63.24	2.1	63.44	64.20	-0.4	12,992	0.00%
2023/10/23	3.1	63.99	2	64.10	63.00	1.1	13,942	0.01%
2023/10/20	7	61.93	105	61.56	63.00	-98	14,815	-0.66%	大賣/
2023/10/19	2.2	63.35	2.6	64.06	63.90	-0.4	14,773	0.00%
2023/10/18	92.1	64.33	17.3	65.10	64.00	74.8	14,777	0.51%
2023/10/17	13	67.95	8.1	68.43	67.20	4.9	14,792	0.03%
2023/10/16	41	67.17	3.3	67.16	67.10	37.8	14,788	0.26%
2023/10/13	16.1	68.45	6.6	68.28	68.10	9.6	14,860	0.06%
2023/10/12	7	68.38	10.6	68.97	68.70	-3.6	14,865	-0.02%
2023/10/11	42.2	70.57	32.9	68.28	67.20	9.3	14,932	0.06%
2023/10/06	3.6	67.69	17.9	67.89	67.50	-14.3	14,829	-0.10%
2023/10/05	7.1	68.39	23.6	68.25	68.10	-16.5	14,942	-0.11%
2023/10/04	13.1	68.41	40.8	68.32	68.40	-27.7	14,858	-0.19%
2023/10/03	48.6	68.46	35.1	68.32	68.40	13.6	14,680	0.09%
2023/10/02	32.3	65.50	104.1	64.66	66.90	-71.8	14,427	-0.50%	大賣/
2023/09/28	0.1	62.30	19.3	62.03	61.80	-19.2	14,264	-0.13%
2023/09/27	2.3	61.48	6.4	61.36	62.00	-4.1	14,340	-0.03%
2023/09/26	7.4	62.61	37.3	62.99	61.60	-30	14,382	-0.21%
2023/09/25	0.3	63.14	2.7	63.41	63.10	-2.4	14,459	-0.02%
2023/09/22	3.7	62.99	2.8	62.93	63.20	0.9	14,466	0.01%
2023/09/21	2.8	62.18	2.5	62.28	62.50	0.4	14,478	0.00%
2023/09/20	14.5	61.83	2.5	62.80	61.70	12	14,478	0.08%
2023/09/19	29.7	62.91	2	62.90	62.40	27.7	14,567	0.19%
2023/09/18	20.1	64.35	30	64.42	64.00	-9.9	14,654	-0.07%
2023/09/15	39	67.21	41	66.96	66.60	-2	15,118	-0.01%
2023/09/14	2	66.60	15.5	66.20	66.80	-13.5	15,209	-0.09%
2023/09/13	10.5	65.16	3.6	65.20	65.00	7	15,083	0.05%
2023/09/12	18.6	64.80	21	64.50	65.20	-2.4	15,044	-0.02%
2023/09/11	35.3	66.38	297	65.52	65.00	-261.7	14,948	-1.75%	大賣/鉅額交易
2023/09/08	83	68.37	116.1	68.97	68.40	-33.1	14,761	-0.22%	大賣/
2023/09/07	38.3	69.02	36.7	68.46	69.00	1.5	14,747	0.01%
2023/09/06	172.1	70.71	51.6	71.01	69.80	120.5	14,736	0.82%	大買/鉅額交易
2023/09/05	257.9	70.78	272.3	70.75	70.60	-14.4	14,622	-0.10%	大買/大賣/
2023/09/04	9.1	68.27	8.1	68.29	68.10	1	13,907	0.01%
2023/09/01	51.6	67.24	66.5	67.14	66.30	-14.9	13,906	-0.11%
2023/08/31	80	68.86	40	69.58	68.80	40	14,025	0.29%
2023/08/30	23.6	67.94	75.5	68.49	68.30	-51.9	13,475	-0.39%
2023/08/29	20.6	64.76	134.4	65.09	66.40	-113.8	13,009	-0.87%	大賣/鉅額交易
2023/08/28	6.7	63.37	3.7	63.55	63.40	2.9	12,798	0.02%
2023/08/25	5.7	64.01	37.7	64.14	64.30	-31.9	12,830	-0.25%
2023/08/24	1.7	65.42	16.5	64.32	64.50	-14.8	12,777	-0.12%
2023/08/23	9.1	65.72	10	65.90	64.60	-0.9	12,668	-0.01%
2023/08/22	21.2	66.10	20.8	65.26	64.50	0.4	12,588	0.00%
2023/08/21	9.1	64.63	212.3	64.60	65.80	-203.3	12,422	-1.64%	大賣/鉅額交易
2023/08/18	12.7	65.20	72.1	64.65	64.20	-59.4	12,213	-0.49%
2023/08/17	21.5	65.16	89.3	65.19	65.60	-67.7	12,012	-0.56%
2023/08/16	207.1	64.17	42.8	63.96	64.50	164.3	11,781	1.39%	大買/鉅額交易
2023/08/15	145.8	60.43	35.5	61.20	61.90	110.3	11,231	0.98%	大買/鉅額交易
2023/08/14	7.6	56.45	7	56.70	56.30	0.6	11,076	0.01%
2023/08/11	5	58.10	0.2	58.55	57.50	4.9	11,048	0.04%
2023/08/10	37.3	58.88	24.6	59.30	58.10	12.7	11,025	0.12%
2023/08/09	6.6	61.01	0.1	61.61	60.90	6.5	10,926	0.06%
2023/08/08	22.2	62.04	1.2	63.27	61.90	21	10,878	0.19%
2023/08/07	3.2	63.72	5.6	63.74	64.00	-2.4	10,834	-0.02%
2023/08/04	10.6	61.90	1.1	61.80	62.30	9.5	10,768	0.09%
2023/08/02	40.3	64.23	2.1	63.75	62.70	38.1	10,710	0.36%
2023/08/01	11.3	64.13	11.1	64.41	63.60	0.1	10,508	0.00%
2023/07/31	25.3	66.62	9	66.89	64.50	16.3	10,379	0.16%
2023/07/28	14.2	69.39	36.6	69.22	69.60	-22.3	9,839	-0.23%
2023/07/27	29.6	68.99	32.2	69.23	67.50	-2.6	9,214	-0.03%
2023/07/26	233.9	69.37	441.2	67.44	65.80	-207.3	8,371	-2.48%	大買/大賣/鉅額交易
2023/07/25	93	65.83	96	65.45	66.80	-3	7,406	-0.04%
2023/07/24	9.9	60.08	4.1	60.45	60.80	5.9	6,496	0.09%
2023/07/21	4.7	61.02	2.5	61.33	60.80	2.2	6,468	0.03%
2023/07/20	4.5	62.23	6.1	62.16	61.60	-1.6	6,462	-0.02%
2023/07/19	4.1	60.41	4.6	60.07	59.70	-0.5	6,335	-0.01%
2023/07/18	5.1	61.58	9.3	61.73	60.80	-4.2	6,304	-0.07%
2023/07/17	9.5	62.61	8.6	62.55	62.00	1	6,244	0.02%
2023/07/14	22.6	62.47	7.7	63.05	62.00	14.9	6,194	0.24%
2023/07/13	16	62.02	41.5	62.29	61.00	-25.5	5,970	-0.43%
2023/07/12	30.2	60.42	37.7	59.99	60.20	-7.5	5,784	-0.13%
2023/07/11	7.6	57.35	13.4	57.22	57.70	-5.8	5,611	-0.10%
2023/07/10	16	56.24	0.5	56.40	56.00	15.5	5,591	0.28%
2023/07/07	30.4	58.17	1.3	57.62	57.60	29.1	5,553	0.52%
2023/07/06	9.3	62.65	4	63.08	62.40	5.3	5,441	0.10%
2023/07/05	38.3	62.97	15	63.06	63.00	23.3	5,368	0.43%
2023/07/04	5.2	62.38	8	62.08	62.40	-2.8	5,278	-0.05%
2023/07/03	9.7	62.14	32	62.32	62.30	-22.3	5,211	-0.43%
2023/06/30	5	60.30	7	61.13	61.30	-2	5,107	-0.04%
2023/06/29	16	60.15	0	0.00	60.10	16	5,085	0.32%
2023/06/28	12	60.95	2	61.00	60.00	10	5,085	0.20%
2023/06/27	62	61.62	5	62.34	60.60	57	5,088	1.12%
2023/06/26	21.5	64.43	13	64.93	63.90	8.5	4,952	0.17%
2023/06/21	130	64.62	70.2	64.88	65.00	59.8	4,791	1.25%	大買/
2023/06/20	10.2	61.72	10	61.88	61.20	0.2	4,288	0.00%
2023/06/19	3.1	59.91	1.2	59.79	59.80	1.9	4,168	0.05%
2023/06/16	13.2	60.22	1.1	60.44	60.10	12.1	4,175	0.29%
2023/06/15	4.7	61.27	0	61.60	61.10	4.7	4,216	0.11%
2023/06/14	3	61.20	0	0.00	60.80	3	4,207	0.07%
2023/06/13	7.4	61.29	4	62.30	61.30	3.4	4,248	0.08%
2023/06/12	5.3	61.16	13.4	62.16	61.80	-8.1	4,180	-0.19%
2023/06/09	12.5	62.56	128.5	62.36	63.30	-116	4,033	-2.88%	大賣/鉅額交易
2023/06/08	38	60.36	1.1	60.32	60.80	36.9	3,779	0.98%
2023/06/07	14.1	60.62	47	61.55	61.60	-32.9	3,720	-0.89%
2023/06/06	25	60.67	34.2	61.07	60.00	-9.2	3,521	-0.26%
2023/06/05	3.1	58.66	4	58.80	58.90	-1	3,214	-0.03%
2023/06/02	16	57.86	6.2	57.89	57.80	9.8	3,151	0.31%
2023/06/01	0.2	57.00	0	0.00	57.20	0.2	3,163	0.01%
2023/05/31	2.2	57.77	16.4	58.25	57.50	-14.2	3,194	-0.45%
2023/05/30	10.4	56.80	2.2	56.91	56.70	8.2	3,152	0.26%
2023/05/29	16.3	56.98	3	57.00	56.80	13.3	3,218	0.41%
2023/05/26	4	56.88	0	0.00	56.50	4	3,274	0.12%
2023/05/25	0.1	57.80	8.6	57.50	57.30	-8.5	3,341	-0.25%
2023/05/24	1.6	56.22	10	56.80	56.80	-8.4	3,360	-0.25%
2023/05/23	3	56.90	3.7	57.06	56.80	-0.7	3,466	-0.02%
2023/05/22	7.7	56.99	11	57.18	57.00	-3.3	3,606	-0.09%
2023/05/19	1	55.40	10.5	55.19	55.10	-9.5	3,623	-0.26%
2023/05/18	20.5	55.37	13.2	54.85	55.20	7.3	3,750	0.20%
2023/05/17	0.2	54.02	0.5	53.98	53.70	-0.4	3,810	-0.01%
2023/05/16	3.5	53.64	11	53.35	53.20	-7.5	3,850	-0.19%
2023/05/15	2	53.30	0	0.00	53.80	2	3,890	0.05%
2023/05/12	2	53.80	2	54.10	54.10	0	4,039	0.00%
2023/05/11	5	53.02	0	54.70	53.50	5	4,113	0.12%
2023/05/10	1	54.70	20	55.08	54.70	-19	4,193	-0.45%
2023/05/09	2	55.60	1.6	55.29	54.80	0.4	4,288	0.01%
2023/05/08	29.7	55.93	2.4	55.96	55.60	27.3	4,446	0.61%
2023/05/05	3.4	54.85	5.1	55.02	55.50	-1.7	4,475	-0.04%
2023/05/04	3.1	53.60	1	53.80	53.80	2.1	4,604	0.05%
2023/05/03	1	54.00	0	54.29	54.00	1	4,957	0.02%
2023/05/02	0	55.21	1.4	55.50	55.20	-1.4	5,159	-0.03%
2023/04/28	1.4	54.89	1	54.61	54.80	0.4	5,471	0.01%
2023/04/27	2.1	53.38	1.3	53.66	53.50	0.8	5,628	0.01%
2023/04/26	0.3	53.35	1	53.50	53.40	-0.7	5,806	-0.01%
2023/04/25	4	54.18	4.3	53.91	53.70	-0.3	5,941	0.00%
2023/04/24	0	0.00	0	55.60	55.70	0	6,023	0.00%
2023/04/21	2	55.35	0	0.00	55.20	2	6,131	0.03%
2023/04/20	13	57.06	1.9	56.97	56.60	11.1	6,356	0.17%
2023/04/19	6	59.12	2.5	59.03	58.80	3.5	6,644	0.05%
2023/04/18	2	60.35	2	60.33	60.00	0	6,886	0.00%
2023/04/17	3	61.20	1.1	60.86	60.90	1.9	7,183	0.03%
2023/04/14	11.1	61.26	10	61.23	60.90	1.1	7,381	0.01%
2023/04/13	1	60.80	3.3	60.44	60.40	-2.3	7,369	-0.03%
2023/04/12	3.1	60.32	11	60.23	60.90	-7.9	7,350	-0.11%
2023/04/11	11	60.91	6	60.83	60.60	5	7,331	0.07%
2023/04/10	0	0.00	15	61.24	61.40	-15	7,302	-0.21%
2023/04/07	0.1	60.70	3	60.43	60.70	-2.9	7,279	-0.04%
2023/04/06	0	0.00	0	59.80	60.00	0	7,270	0.00%
2023/03/31	14	60.20	0	0.00	60.10	14	7,273	0.19%
2023/03/30	5.6	59.98	0	59.90	59.80	5.6	7,275	0.08%
2023/03/29	0	59.80	3	60.27	59.70	-3	7,286	-0.04%
2023/03/28	9.1	59.36	0	59.60	58.90	9.1	7,294	0.12%
2023/03/27	2	60.55	4.1	61.12	60.80	-2.1	7,256	-0.03%
2023/03/24	5.1	60.49	6	60.60	61.10	-0.9	7,282	-0.01%
2023/03/23	37	60.44	3.2	61.01	59.90	33.8	7,258	0.47%
2023/03/22	31.5	61.60	6	61.20	62.00	25.5	7,190	0.35%
2023/03/21	11	59.81	1.2	59.60	60.10	9.8	7,257	0.13%
2023/03/20	6.2	58.48	2.4	58.50	58.60	3.8	7,338	0.05%
2023/03/17	3.4	59.32	0.3	59.60	59.20	3.1	7,294	0.04%
2023/03/16	1.3	59.05	7	58.71	58.50	-5.7	7,311	-0.08%
2023/03/15	4	60.78	3.1	61.07	60.00	0.9	7,329	0.01%
2023/03/14	13.1	60.82	0.8	61.58	60.60	12.2	7,398	0.17%
2023/03/13	13.8	61.14	10	62.00	61.90	3.8	7,527	0.05%
2023/03/10	3	62.57	4.2	62.60	62.10	-1.2	7,674	-0.02%
2023/03/09	3.2	64.46	2	64.15	63.90	1.2	8,054	0.01%
2023/03/08	1	63.80	16	64.10	63.90	-15	8,235	-0.18%
2023/03/07	1	64.00	0	0.00	63.90	1	8,237	0.01%
2023/03/06	27	64.24	2.1	64.29	64.20	24.9	8,246	0.30%
2023/03/03	3.1	63.48	7	63.59	63.50	-3.9	8,274	-0.05%
2023/03/02	5.1	63.28	5	63.04	63.20	0.1	8,317	0.00%
2023/03/01	3	61.47	3.1	63.15	62.90	-0.1	8,563	0.00%
2023/02/24	4.1	63.07	0	0.00	62.80	4.1	8,563	0.05%
2023/02/23	10	63.05	0	0.00	62.80	10	8,536	0.12%
2023/02/22	19	63.59	0	0.00	63.80	19	8,545	0.22%
2023/02/21	22.1	64.33	9	64.80	64.80	13.1	8,565	0.15%
2023/02/20	19	64.31	22	64.70	64.60	-3	8,532	-0.04%
2023/02/17	18	66.24	8.8	66.19	66.00	9.2	8,545	0.11%
2023/02/16	19.8	65.67	15.6	66.22	67.50	4.1	8,760	0.05%
2023/02/15	5.6	64.99	0.3	64.81	64.70	5.3	8,733	0.06%
2023/02/14	3.3	64.06	0	64.20	64.50	3.3	8,745	0.04%
2023/02/13	17	64.39	15	63.90	63.80	2	8,822	0.02%
2023/02/10	48	65.22	1.4	65.70	64.20	46.6	9,008	0.52%
2023/02/09	12.2	67.25	4.5	67.01	67.20	7.8	9,288	0.08%
2023/02/08	23.6	68.53	14.4	68.06	67.90	9.2	9,373	0.10%
2023/02/07	4.3	67.43	5.3	67.82	68.00	-1	9,417	-0.01%
2023/02/06	5.3	66.65	10.6	66.61	67.00	-5.3	9,664	-0.06%
2023/02/03	2.6	66.44	1.3	66.56	66.20	1.3	10,133	0.01%
2023/02/02	35.3	67.01	37.1	66.99	67.00	-1.7	10,287	-0.02%
2023/02/01	22.1	67.26	22.4	67.71	67.40	-0.3	10,251	0.00%
2023/01/31	53.4	65.34	11.8	65.78	65.70	41.6	9,979	0.42%
2023/01/30	35.8	65.18	12.8	63.53	65.00	23	9,923	0.23%
2023/01/17	6.7	60.09	12.1	59.68	59.90	-5.3	9,663	-0.06%
2023/01/16	17.1	59.07	18.2	59.45	58.90	-1.1	9,501	-0.01%
2023/01/13	7	58.54	6	59.18	58.10	1	9,297	0.01%
2023/01/12	6	58.55	9.1	58.82	58.60	-3.1	9,133	-0.03%
2023/01/11	24.1	58.54	5.3	58.44	58.40	18.8	9,020	0.21%
2023/01/10	10.3	58.85	7.7	58.27	58.40	2.6	8,905	0.03%
2023/01/09	73.4	58.84	11	58.75	58.70	62.4	8,654	0.72%
2023/01/06	19.3	57.02	16.1	57.10	57.30	3.3	8,280	0.04%
2023/01/05	12.2	57.22	13.7	56.10	55.40	-1.5	8,005	-0.02%
2023/01/04	4.7	55.16	32.3	54.76	57.00	-27.6	7,697	-0.36%
2023/01/03	24.3	51.57	1	50.30	51.90	23.3	7,479	0.31%
2022/12/30	3	50.30	0.2	50.73	50.00	2.8	7,458	0.04%
2022/12/29	0.2	49.50	2	50.10	50.10	-1.8	7,453	-0.02%
2022/12/28	0	0.00	0.1	50.90	50.20	-0.1	7,454	0.00%
2022/12/27	0.1	51.50	0	51.80	51.00	0.1	7,450	0.00%
2022/12/26	5	51.58	0	0.00	51.50	5	7,449	0.07%
2022/12/23	1	50.71	1	51.00	51.30	0	7,458	0.00%
2022/12/22	10.1	51.56	2	51.70	51.60	8.1	7,454	0.11%
2022/12/21	1	50.70	0.4	52.16	50.70	0.6	7,446	0.01%
2022/12/20	7.4	52.29	0	0.00	51.20	7.4	7,412	0.10%
2022/12/19	2	53.55	7	53.20	53.00	-5	7,378	-0.07%
2022/12/16	2	53.30	1	54.31	54.40	1	7,359	0.01%
2022/12/15	0	54.90	3	55.17	55.30	-3	7,315	-0.04%
2022/12/14	2	54.70	6	54.60	55.10	-4	7,306	-0.05%
2022/12/13	20	55.49	8	54.76	53.80	12	7,264	0.17%
2022/12/12	9	55.21	17	55.51	55.50	-8	7,108	-0.11%
2022/12/09	4	53.73	1	53.40	53.50	3	6,984	0.04%
2022/12/08	12	53.83	6	54.35	54.40	6	6,943	0.09%
2022/12/07	9	53.46	3.1	53.92	53.30	5.9	6,879	0.09%
2022/12/06	9.1	54.99	1	55.30	54.70	8.1	6,762	0.12%
2022/12/05	11	56.56	4	56.81	56.30	7	6,642	0.10%
2022/12/02	16	58.91	11.5	58.57	58.40	4.5	6,480	0.07%
2022/12/01	93.7	57.55	18.1	57.44	59.00	75.7	6,298	1.20%
2022/11/30	3.6	54.44	133	54.48	54.50	-129.4	5,868	-2.20%	大賣/鉅額交易
2022/11/29	6	51.47	4	51.47	51.60	2	5,662	0.04%
2022/11/28	3	51.63	2	51.10	51.80	1	5,630	0.02%
2022/11/25	6	51.37	7.9	52.86	51.10	-1.9	5,600	-0.03%
2022/11/24	34	52.87	7.4	52.92	52.90	26.6	5,523	0.48%
2022/11/23	180.4	53.33	90.1	52.90	52.90	90.3	5,432	1.66%	大買/
2022/11/22	18	51.31	2	51.20	50.90	16	5,156	0.31%
2022/11/21	4	51.28	4	50.70	50.80	0	5,109	0.00%
2022/11/18	15	52.39	6	52.90	51.60	9	5,061	0.18%
2022/11/17	4.1	51.99	73.1	52.07	51.80	-69	4,910	-1.41%
2022/11/16	104.1	52.24	4.1	51.96	52.00	100	4,802	2.08%	大買/
2022/11/15	72.1	52.18	34.7	52.25	52.30	37.5	4,707	0.80%
2022/11/14	18.6	51.32	27.1	51.05	51.60	-8.5	4,510	-0.19%
2022/11/11	19.1	48.82	8.7	48.83	48.55	10.4	4,177	0.25%
2022/11/10	11.7	48.90	2.1	48.61	48.50	9.6	4,045	0.24%
2022/11/09	12.1	49.52	1.5	49.30	49.60	10.7	3,940	0.27%
2022/11/08	11.5	50.53	5.5	50.29	49.30	6	3,814	0.16%
2022/11/07	9.7	50.27	31.5	50.29	50.50	-21.8	3,587	-0.61%
2022/11/04	13.6	47.08	19.6	47.57	47.60	-6	3,173	-0.19%
2022/11/03	8	46.97	8	47.17	47.65	0	3,014	0.00%
2022/11/02	17	46.86	13.2	46.84	47.10	3.8	2,855	0.13%
2022/11/01	40.5	44.92	43.3	46.02	46.50	-2.8	2,519	-0.11%
2022/10/31	12.4	41.81	15.1	42.18	43.60	-2.7	1,885	-0.14%
2022/10/28	2.5	40.04	6.6	39.72	39.65	-4.1	1,655	-0.25%
2022/10/27	19.4	39.50	10.5	39.07	39.80	8.8	1,532	0.58%
2022/10/26	17.2	38.38	19.5	38.87	37.50	-2.3	1,470	-0.16%
2022/10/25	2.8	38.37	8.1	38.45	38.00	-5.3	1,311	-0.41%
2022/10/24	2.9	37.39	3.4	37.14	36.90	-0.5	1,270	-0.04%
2022/10/21	0.1	37.90	3.8	37.76	37.20	-3.7	1,293	-0.29%
2022/10/20	0.3	38.23	1.2	37.89	38.30	-0.9	1,313	-0.07%
2022/10/19	2.5	38.08	4.6	38.18	38.00	-2.1	1,359	-0.16%
2022/10/18	1.8	36.96	1.3	37.09	37.20	0.5	1,411	0.04%
2022/10/17	4.3	35.21	1.3	35.40	36.40	3	1,636	0.18%
2022/10/14	0.4	36.00	0.3	36.02	36.15	0.1	1,732	0.01%
2022/10/13	2.4	35.69	3.2	35.72	34.90	-0.8	1,756	-0.05%
2022/10/12	2.3	37.01	0.2	36.38	36.95	2.1	1,769	0.12%
2022/10/11	0.1	36.85	3.5	37.18	36.85	-3.3	1,839	-0.18%
2022/10/07	0.2	38.50	1	38.57	38.40	-0.8	1,893	-0.04%
2022/10/06	0.7	38.51	1.1	38.54	38.80	-0.4	1,939	-0.02%
2022/10/05	0.5	38.93	3.8	38.40	38.30	-3.4	1,984	-0.17%
2022/10/04	7.3	38.25	0.5	38.12	38.50	6.8	2,030	0.34%
2022/10/03	1.7	37.85	2.3	37.65	37.80	-0.6	2,073	-0.03%
2022/09/30	2.8	37.24	0.6	35.90	37.85	2.1	2,101	0.10%
2022/09/29	5.5	36.03	0.7	36.04	36.65	4.8	2,108	0.23%
2022/09/28	3.8	35.84	4.4	35.97	35.35	-0.6	2,122	-0.03%
2022/09/27	3	36.47	1.2	36.44	37.25	1.8	2,143	0.08%
2022/09/26	5.6	36.96	3	37.35	36.65	2.6	2,167	0.12%
2022/09/23	2	40.08	5.3	39.81	39.35	-3.3	2,180	-0.15%
2022/09/22	3.3	38.81	0	0.00	39.65	3.3	2,220	0.15%
2022/09/21	2.1	39.29	0	0.00	39.05	2.1	2,253	0.09%
2022/09/20	2	40.28	0.1	40.63	40.20	1.9	2,257	0.08%
2022/09/19	1	40.50	0	0.00	40.35	1	2,274	0.04%
2022/09/16	0.1	41.55	0	0.00	41.10	0.1	2,291	0.00%
2022/09/15	0	0.00	0	42.25	41.85	0	2,339	0.00%
2022/09/14	0	41.33	0.2	41.25	41.80	-0.2	2,381	-0.01%
2022/09/13	0.2	41.57	2	41.72	41.70	-1.9	2,416	-0.08%
2022/09/12	0	41.35	1.3	41.35	41.20	-1.3	2,461	-0.05%
2022/09/08	1.3	41.24	0.3	40.68	41.65	1	2,500	0.04%
2022/09/07	0.3	40.10	0.4	40.10	40.55	-0.1	2,505	-0.01%
2022/09/06	0.4	40.95	0	0.00	40.30	0.4	2,502	0.02%
2022/09/02	0	0.00	2	42.45	42.35	-2	2,485	-0.08%
2022/09/01	0	0.00	0.1	42.70	42.25	-0.1	2,489	-0.01%
2022/08/31	0.1	43.02	0	0.00	43.00	0.1	2,478	0.01%
2022/08/29	0	0.00	2.2	42.45	42.15	-2.2	2,473	-0.09%
2022/08/26	2.2	43.77	0	0.00	43.60	2.2	2,463	0.09%
2022/08/25	5	42.80	0	0.00	42.70	5	2,440	0.20%
2022/08/23	1	43.10	0	43.20	43.20	1	2,454	0.04%
2022/08/22	0	43.75	0	0.00	43.35	0	2,499	0.00%
2022/08/17	0	0.00	0.7	43.51	43.60	-0.7	2,512	-0.03%
2022/08/16	0.7	43.57	1.9	43.59	43.45	-1.2	2,521	-0.05%
2022/08/15	1.1	43.45	1.2	43.41	43.40	-0.1	2,519	0.00%
2022/08/12	3	42.75	6	43.22	43.05	-3	2,522	-0.12%
2022/08/11	4	41.45	0.1	41.60	41.95	3.9	2,507	0.16%
2022/08/10	0.1	41.47	0.3	41.37	41.90	-0.2	2,505	-0.01%
2022/08/09	0.3	41.11	0.6	41.02	41.50	-0.3	2,516	-0.01%
2022/08/08	0.6	41.49	2	41.30	41.30	-1.4	2,521	-0.06%
2022/08/05	2	40.80	1.3	41.14	40.80	0.7	2,520	0.03%
2022/08/04	1.3	40.40	1.6	40.35	40.40	-0.3	2,527	-0.01%
2022/08/03	1.6	40.92	0	0.00	40.45	1.6	2,530	0.06%
2022/08/02	1	40.72	1	40.80	40.80	0	2,548	0.00%
2022/08/01	5	42.35	0	0.00	42.15	5	2,531	0.20%
2022/07/29	2	42.65	3	42.50	42.35	-1	2,530	-0.04%
2022/07/28	0	0.00	1.3	42.74	42.60	-1.3	2,524	-0.05%
2022/07/27	6.3	43.38	1	42.87	43.70	5.3	2,494	0.21%
2022/07/26	2	43.58	0.1	44.25	43.15	1.9	2,513	0.07%
2022/07/25	4.1	44.94	1	45.30	44.80	3.1	2,499	0.12%
2022/07/22	2.2	46.05	7	46.86	46.65	-4.8	2,492	-0.19%
2022/07/21	2	44.61	5.2	46.20	46.65	-3.2	2,306	-0.14%
2022/07/20	0.2	42.50	1.3	42.54	42.45	-1	2,231	-0.05%
2022/07/19	1.3	42.41	0	0.00	41.90	1.3	2,255	0.06%
2022/07/18	2	42.60	0	0.00	42.35	2	2,270	0.09%
2022/07/15	1	46.20	0	0.00	46.25	1	2,216	0.05%
2022/07/14	0	0.00	1.6	44.54	45.10	-1.6	2,175	-0.08%
2022/07/13	1.6	43.94	2	44.45	44.25	-0.4	2,143	-0.02%
2022/07/12	2.1	42.36	4	42.25	41.95	-1.9	2,114	-0.09%
2022/07/11	6	44.51	1.9	44.51	44.20	4.1	2,063	0.20%
2022/07/08	1.9	45.96	1.9	46.23	46.00	0	2,033	0.00%
2022/07/07	6.9	44.77	0	0.00	45.10	6.9	2,001	0.34%
2022/07/06	4	44.10	3.5	44.50	44.00	0.5	1,992	0.03%
2022/07/05	5.5	44.76	0.8	45.47	45.45	4.7	1,998	0.23%
2022/07/04	21.8	44.53	2	44.29	43.85	19.8	1,962	1.01%
2022/07/01	2	44.88	1.1	45.19	44.05	0.9	1,946	0.05%
2022/06/30	4.1	45.80	3.2	46.23	45.25	0.8	1,909	0.04%
2022/06/29	5.2	47.33	0	0.00	47.05	5.2	1,868	0.28%
2022/06/28	1.2	48.63	1.4	49.14	48.50	-0.2	1,840	-0.01%
2022/06/27	1.6	49.43	4	49.68	49.90	-2.4	1,819	-0.13%
2022/06/24	2	47.93	1.4	48.20	48.20	0.6	1,803	0.03%
2022/06/23	6.4	47.40	0.3	48.43	47.40	6.1	1,794	0.34%
2022/06/22	0.3	49.00	1.2	48.93	47.85	-0.9	1,777	-0.05%
2022/06/21	2.2	49.27	0.9	48.87	50.00	1.3	1,735	0.08%
2022/06/20	1.9	49.88	2.5	49.83	48.35	-0.7	1,712	-0.04%
2022/06/17	3	52.33	0.4	52.82	51.30	2.6	1,700	0.16%
2022/06/16	0.3	55.60	0.4	54.30	54.10	-0.1	1,660	-0.01%
2022/06/15	1	55.85	0	0.00	55.10	1	1,664	0.06%
2022/06/13	3	56.37	0.1	56.64	56.30	2.9	1,694	0.17%
2022/06/10	0.1	57.79	0	0.00	57.80	0.1	1,724	0.00%
2022/06/07	0	57.10	1.1	56.81	56.90	-1.1	1,754	-0.06%
2022/06/06	0.1	57.59	0	0.00	57.50	0.1	1,766	0.00%
2022/06/02	0	0.00	2	58.20	57.90	-2	1,802	-0.11%
2022/06/01	0	58.40	0	0.00	58.30	0	1,836	0.00%
2022/05/31	0	0.00	3	57.67	57.90	-3	1,850	-0.16%
2022/05/30	28.6	57.58	4	57.58	58.00	24.6	1,871	1.31%
2022/05/27	3	54.70	5.6	54.78	55.40	-2.6	1,845	-0.14%
2022/05/26	2	54.85	0	0.00	54.10	2	1,874	0.11%
2022/05/25	10	54.80	1	54.80	55.00	9	1,982	0.46%
2022/05/24	1.3	55.00	0	0.00	55.00	1.3	2,197	0.06%
2022/05/20	0	0.00	0.3	56.00	55.80	-0.3	2,317	-0.01%
2022/05/19	9.8	56.37	0.1	55.84	56.30	9.7	2,311	0.42%
2022/05/18	4	57.40	0.2	57.00	56.80	3.8	2,307	0.16%
2022/05/17	0.7	55.99	3	56.40	56.70	-2.4	2,285	-0.10%
2022/05/16	1.1	54.69	1	55.00	54.60	0.1	2,269	0.00%
2022/05/13	0.7	55.88	1.4	55.69	55.80	-0.6	2,260	-0.03%
2022/05/12	5.6	56.55	0.9	56.38	55.50	4.7	2,249	0.21%
2022/05/11	0.8	56.78	1.1	56.84	56.90	-0.2	2,235	-0.01%
2022/05/10	0.3	56.93	0.2	56.54	57.90	0.1	2,266	0.00%
2022/05/09	2	57.61	1	59.00	57.50	1	2,252	0.04%
2022/05/06	1	60.29	1.1	59.11	60.40	-0.1	2,244	0.00%
2022/05/05	3.1	60.97	1.1	60.76	60.60	1.9	2,255	0.09%
2022/05/04	1	59.79	1	59.47	59.80	0	2,296	0.00%
2022/05/03	2	58.64	0	0.00	58.60	2	2,298	0.09%
2022/04/28	6	57.95	1.1	58.96	58.00	4.9	2,300	0.21%
2022/04/27	2.5	57.90	0.1	58.20	59.50	2.4	2,277	0.11%
2022/04/26	0.1	60.10	0	0.00	59.50	0.1	2,261	0.00%
2022/04/25	11.1	60.58	2	60.95	60.50	9.1	2,256	0.40%
2022/04/22	6	64.42	5.8	65.42	64.40	0.2	2,228	0.01%
2022/04/21	3	66.77	1.6	66.41	66.40	1.4	2,218	0.06%
2022/04/20	0	0.00	3.3	65.91	66.70	-3.3	2,240	-0.15%
2022/04/19	11	65.80	3.2	66.39	65.80	7.8	2,257	0.35%
2022/04/18	0	0.00	8.9	66.76	66.00	-8.9	2,273	-0.39%
2022/04/15	2	67.60	2.7	67.77	67.60	-0.7	2,295	-0.03%
2022/04/14	2	68.20	5.9	68.30	68.00	-3.9	2,354	-0.17%
2022/04/13	0.1	68.30	1.6	68.94	68.70	-1.5	2,381	-0.06%
2022/04/12	9.2	68.22	3.4	68.45	68.00	5.8	2,429	0.24%
2022/04/11	1	68.70	7.1	68.87	68.60	-6.1	2,456	-0.25%
2022/04/08	5	70.48	2.3	70.59	70.60	2.7	2,467	0.11%
2022/04/07	15	70.55	4.8	70.96	70.40	10.2	2,504	0.41%
2022/04/06	1	71.30	1.7	71.63	71.50	-0.7	2,533	-0.03%
2022/04/01	3	71.27	3.5	71.57	71.40	-0.5	2,653	-0.02%
2022/03/31	1	71.70	2	72.10	71.80	-1	2,696	-0.04%
2022/03/30	0	72.80	1.9	72.84	72.60	-1.9	2,776	-0.07%
2022/03/29	0.2	72.80	1.1	72.53	72.30	-1	2,965	-0.03%
2022/03/28	0.6	72.15	0.5	71.84	72.60	0	3,084	0.00%
2022/03/25	4	73.33	11.8	73.20	73.00	-7.9	3,130	-0.25%
2022/03/24	0.3	72.10	0.3	72.50	72.50	0	3,173	0.00%
2022/03/23	2.3	72.84	0.8	72.64	72.60	1.6	3,210	0.05%
2022/03/22	4.2	72.52	7.2	72.41	72.70	-3	3,236	-0.09%
2022/03/21	2	71.20	14	71.45	71.40	-12	3,239	-0.37%
2022/03/18	4.4	70.52	1.4	70.67	71.40	3	3,312	0.09%
2022/03/17	4.3	70.52	6.4	70.50	70.90	-2.1	3,316	-0.06%
2022/03/16	7.2	68.91	6.4	68.93	68.80	0.8	3,351	0.02%
2022/03/15	14.1	69.03	5.3	69.24	68.80	8.7	3,369	0.26%
2022/03/14	1	71.20	1.1	70.77	70.60	-0.1	3,381	0.00%
2022/03/11	4	70.70	7.2	70.68	70.80	-3.2	3,477	-0.09%
2022/03/10	5	71.50	4.6	71.52	71.30	0.4	3,491	0.01%
2022/03/09	6.4	70.99	6.3	71.04	70.90	0.1	3,527	0.00%
2022/03/08	11	70.45	3.2	70.29	70.10	7.8	3,573	0.22%
2022/03/07	23.1	71.09	2	71.26	70.90	21.1	3,618	0.58%
2022/03/04	2.1	74.54	2	74.60	73.30	0.1	3,643	0.00%
2022/03/03	2	74.95	1.8	75.06	74.50	0.2	3,723	0.01%
2022/03/02	1	74.80	1.2	74.82	75.20	-0.2	3,791	-0.01%
2022/03/01	1	74.70	3.3	74.86	75.40	-2.3	3,833	-0.06%
2022/02/25	1.1	75.77	1.3	75.55	75.00	-0.2	3,886	0.00%
2022/02/24	32.1	74.99	55.9	75.23	74.20	-23.9	4,011	-0.59%
2022/02/23	16.3	73.48	18.1	73.45	74.20	-1.8	4,011	-0.04%
2022/02/22	0.1	70.54	1.7	70.53	70.00	-1.6	3,988	-0.04%
2022/02/21	1.1	71.35	0	0.00	71.50	1.1	4,158	0.03%
2022/02/18	4.6	70.43	2	70.61	70.80	2.6	4,337	0.06%
2022/02/17	1.1	70.93	2.7	71.31	70.90	-1.6	5,207	-0.03%
2022/02/16	1.7	71.40	2	71.08	70.80	-0.3	5,801	-0.01%
2022/02/15	4	70.73	1	71.40	70.10	3	5,861	0.05%
2022/02/14	3	70.70	1	71.34	70.70	2	5,953	0.03%
2022/02/11	1	72.20	0.3	72.30	72.00	0.7	6,038	0.01%
2022/02/10	3.3	73.00	1.1	73.63	73.00	2.1	6,225	0.03%
2022/02/09	1.1	71.92	1.4	71.75	72.20	-0.3	6,242	0.00%
2022/02/08	3.5	70.87	2	70.99	71.50	1.5	6,346	0.02%
2022/02/07	2	69.18	2	69.12	69.70	0	6,412	0.00%
2022/01/26	1.1	68.02	3.3	68.48	67.50	-2.2	6,444	-0.03%
2022/01/25	0.4	69.89	2.6	69.64	69.00	-2.1	6,552	-0.03%
2022/01/24	4.4	69.44	1	69.66	69.80	3.4	6,667	0.05%
2022/01/21	4	71.35	3.2	71.39	71.50	0.9	6,749	0.01%
2022/01/20	8	71.39	3	71.77	71.90	5	6,844	0.07%
2022/01/19	15	72.69	2.5	72.94	72.20	12.5	6,881	0.18%
2022/01/18	2	74.10	8.2	74.50	73.40	-6.2	6,994	-0.09%
2022/01/17	0.1	73.10	0	0.00	73.80	0.1	7,053	0.00%
2022/01/14	3.2	71.94	1.5	72.49	73.10	1.7	7,114	0.02%
2022/01/13	0.7	73.64	3	73.87	73.70	-2.3	7,171	-0.03%
2022/01/12	4	72.85	0.6	72.90	72.20	3.4	7,299	0.05%
2022/01/11	10.6	73.24	0.5	73.63	72.70	10.2	7,345	0.14%
2022/01/10	0.8	73.28	0	0.00	73.90	0.8	7,484	0.01%
2022/01/07	4	75.03	3.2	74.29	73.50	0.8	7,675	0.01%
2022/01/06	2	75.00	0	0.00	75.30	2	7,663	0.03%
2022/01/05	2.2	76.07	0.7	77.40	76.10	1.5	7,694	0.02%
2022/01/04	2.7	77.70	0.6	77.70	77.30	2.1	7,696	0.03%
2022/01/03	0.8	77.57	4.2	77.46	77.30	-3.4	7,732	-0.04%
2021/12/30	0.2	78.30	1.2	77.81	77.10	-1	7,817	-0.01%
2021/12/29	1.2	77.38	1	78.10	78.10	0.2	7,940	0.00%
2021/12/28	7.2	78.60	2.8	79.55	77.60	4.4	8,059	0.06%
2021/12/27	1.8	78.68	1.9	77.69	77.60	-0.1	8,168	0.00%
2021/12/24	1.9	78.32	7.2	78.76	78.40	-5.3	8,290	-0.06%
2021/12/23	9.9	78.30	10.6	78.42	78.40	-0.7	8,387	-0.01%
2021/12/22	1.8	76.43	6.3	76.71	77.10	-4.4	8,527	-0.05%
2021/12/21	0.2	74.90	0	0.00	75.00	0.2	9,313	0.00%
2021/12/20	2	73.60	21.8	73.13	73.10	-19.8	9,674	-0.20%
2021/12/17	1	75.10	1.1	75.00	74.90	-0.1	9,822	0.00%
2021/12/16	1	75.70	3	75.77	75.90	-2	9,836	-0.02%
2021/12/15	1.1	75.25	0.3	75.60	74.80	0.9	9,853	0.01%
2021/12/14	12.3	75.59	1.8	76.17	75.20	10.6	9,905	0.11%
2021/12/13	1.8	74.68	0	0.00	75.10	1.8	9,860	0.02%
2021/12/10	1	74.30	1.4	74.30	74.40	-0.4	10,038	0.00%
2021/12/09	1.1	75.80	5	75.40	75.20	-3.9	10,000	-0.04%
2021/12/08	18	76.78	1.1	76.56	76.20	16.9	10,010	0.17%
2021/12/07	12.2	77.02	10	76.60	76.60	2.2	10,001	0.02%
2021/12/06	0	0.00	0.2	76.00	76.00	-0.2	10,060	0.00%
2021/12/03	3.2	75.88	0	76.00	76.60	3.1	10,082	0.03%
2021/12/02	0	75.90	0	0.00	75.50	0	10,112	0.00%
2021/12/01	1	75.30	0.3	76.30	75.30	0.7	10,105	0.01%
2021/11/30	2.3	76.91	2.2	76.94	76.90	0.1	10,062	0.00%
2021/11/29	3.6	75.49	0	0.00	76.30	3.6	10,057	0.04%
2021/11/26	3.1	76.18	0	0.00	75.90	3.1	9,995	0.03%
2021/11/25	2.3	79.64	2	80.20	78.70	0.3	9,949	0.00%
2021/11/24	29.8	79.34	32	80.24	79.70	-2.2	9,979	-0.02%
2021/11/23	18.9	79.14	83	79.55	78.80	-64.1	10,081	-0.64%
2021/11/22	52.1	80.93	3	81.97	83.00	49.1	9,931	0.49%
2021/11/19	43	78.96	47	79.34	79.10	-4	9,795	-0.04%
2021/11/18	69.1	78.07	33.2	78.72	78.10	35.9	9,812	0.37%
2021/11/17	46	79.95	86	79.80	79.80	-40	9,727	-0.41%
2021/11/16	153	82.45	61	83.45	80.50	92	9,651	0.95%	大買/
2021/11/15	69.2	80.22	93	83.01	83.90	-23.8	8,911	-0.27%
2021/11/12	5	75.96	7	76.50	76.30	-2	8,640	-0.02%
2021/11/11	8	75.85	1	76.20	75.40	7	8,744	0.08%
2021/11/10	1	76.00	1	75.80	76.10	0	8,994	0.00%
2021/11/09	10.7	76.33	284	75.45	77.00	-273.3	9,006	-3.03%	大賣/鉅額交易
2021/11/08	12	74.47	66.1	75.00	74.00	-54.1	8,860	-0.61%
2021/11/05	167	74.26	290	75.40	74.50	-123	8,942	-1.38%	大買/大賣/鉅額交易
2021/11/04	118	75.96	8	75.94	75.20	110	8,981	1.22%	大買/鉅額交易
2021/11/03	157	74.51	10.6	74.98	74.80	146.4	9,139	1.60%	大買/鉅額交易
2021/11/02	111	74.99	1.5	74.01	73.80	109.5	9,260	1.18%	大買/鉅額交易
2021/11/01	76	74.77	55	76.21	76.90	21	9,253	0.23%
2021/10/29	57	74.65	90	74.68	74.70	-33	9,759	-0.34%
2021/10/28	30	74.22	1.8	73.50	72.60	28.2	10,246	0.28%
2021/10/27	73	75.15	61	75.18	75.40	12	10,312	0.12%
2021/10/26	62	74.79	2	74.95	74.70	60	10,317	0.58%
2021/10/25	3	75.37	21	74.98	75.70	-18	10,226	-0.18%
2021/10/22	0	0.00	5	74.24	74.20	-5	10,271	-0.05%
2021/10/21	48	74.34	81	73.04	73.10	-33	10,293	-0.32%
2021/10/20	57	74.66	15	76.41	74.70	42	10,274	0.41%
2021/10/19	15	73.78	42	74.10	74.20	-27	10,319	-0.26%
2021/10/18	64	72.54	29	73.53	74.00	35	10,566	0.33%
2021/10/15	0	0.00	24	72.40	73.40	-24	10,569	-0.23%
2021/10/14	6	67.02	4.6	66.89	68.20	1.4	10,520	0.01%
2021/10/13	8	67.34	3.6	67.00	66.50	4.4	10,558	0.04%
2021/10/12	2	69.30	1	69.51	69.10	1	10,571	0.01%
2021/10/08	6	70.93	15	71.20	71.00	-9	10,617	-0.08%
2021/10/07	16	70.45	8	70.65	70.20	8	10,683	0.07%
2021/10/06	7	69.16	4.3	69.19	67.90	2.7	11,044	0.02%
2021/10/05	5	65.74	1.2	66.62	67.60	3.8	11,074	0.03%
2021/10/04	5	68.92	39.5	67.69	66.00	-34.5	11,062	-0.31%
2021/10/01	4	72.00	7.2	71.83	71.10	-3.2	10,969	-0.03%
2021/09/30	7	74.20	3	75.30	75.40	4	10,879	0.04%
2021/09/29	11	76.39	4.3	77.50	73.90	6.7	10,816	0.06%
2021/09/28	146	82.22	158	82.15	80.20	-12	10,680	-0.11%	大買/大賣/
2021/09/27	4	78.73	18	78.48	79.90	-14	9,841	-0.14%
2021/09/24	1.2	74.15	29	74.57	75.70	-27.8	9,525	-0.29%
2021/09/23	2	72.45	4	73.03	73.00	-2	9,417	-0.02%
2021/09/22	17	71.71	0	0.00	71.50	17	9,438	0.18%
2021/09/17	2	73.00	7	73.31	73.50	-5	9,470	-0.05%
2021/09/16	0	0.00	1	71.80	72.60	-1	9,454	-0.01%
2021/09/15	12	72.22	6	73.38	71.50	6	9,509	0.06%
2021/09/14	2	71.80	0	0.00	71.50	2	9,469	0.02%
2021/09/13	2	72.05	0	0.00	71.70	2	9,632	0.02%
2021/09/10	2	72.05	0	0.00	72.70	2	9,877	0.02%
2021/09/09	13	71.57	16	72.12	72.20	-3	10,071	-0.03%
2021/09/08	6	69.90	8	69.80	69.60	-2	10,401	-0.02%
2021/09/07	5	70.02	4	70.60	70.30	1	11,177	0.01%
2021/09/06	4	72.08	0	0.00	71.30	4	11,699	0.03%
2021/09/03	1	72.30	0	0.00	72.10	1	11,964	0.01%
2021/09/01	2	72.55	1	73.40	73.70	1	12,590	0.01%
2021/08/31	4	72.33	1	72.60	72.80	3	12,590	0.02%
2021/08/30	1	73.60	0	0.00	73.40	1	12,648	0.01%
2021/08/27	6	73.02	18	73.07	73.70	-12	12,604	-0.10%
2021/08/26	10	71.10	0	0.00	71.70	10	12,512	0.08%
2021/08/25	4	69.45	2	69.70	70.50	2	12,632	0.02%
2021/08/24	8	70.50	1	72.10	70.00	7	12,652	0.06%
2021/08/23	2	72.00	0	0.00	71.50	2	12,669	0.02%
2021/08/20	0	68.30	1	68.60	68.20	-1	12,712	-0.01%
2021/08/19	3	71.20	2	71.05	69.30	1	12,867	0.01%
2021/08/18	4	70.48	1	71.90	73.90	3	12,851	0.02%
2021/08/17	4	75.23	3	75.07	73.80	1	12,837	0.01%
2021/08/16	22	76.51	4	77.40	74.90	18	12,983	0.14%
2021/08/13	5	82.00	12	81.01	82.90	-7	12,988	-0.05%
2021/08/12	0	0.00	3	84.03	84.30	-3	13,191	-0.02%
2021/08/11	14	85.51	13	84.66	84.50	1	13,585	0.01%
2021/08/10	13	86.06	21	85.27	85.40	-8	13,665	-0.06%
2021/08/09	9	87.24	22	85.40	84.10	-13	13,730	-0.09%
2021/08/06	3	88.90	8	87.83	88.00	-5	13,816	-0.04%
2021/08/05	3	87.80	5	88.44	87.30	-2	13,821	-0.01%
2021/08/04	150	88.06	132	88.05	89.10	18	14,081	0.13%	大買/大賣/
2021/08/03	21	86.75	24.1	86.66	87.50	-3.1	13,658	-0.02%
2021/08/02	2	82.90	12.1	82.19	83.30	-10.1	13,151	-0.08%
2021/07/30	8	80.61	2	79.15	79.10	6	13,152	0.05%
2021/07/29	6.1	78.08	2	78.60	78.60	4.1	13,389	0.03%
2021/07/28	6.1	77.42	1	78.20	77.80	5.1	13,621	0.04%
2021/07/26	1	81.20	1	81.20	81.20	0	13,875	0.00%
2021/07/23	9.1	82.84	7	82.54	82.10	2.1	13,994	0.02%
2021/07/22	2	82.60	14.1	81.55	81.40	-12.1	13,930	-0.09%
2021/07/21	8	77.74	2	77.50	75.90	6	13,746	0.04%
2021/07/20	6.2	77.76	8	77.93	76.90	-1.8	13,750	-0.01%
2021/07/19	4	80.08	50	79.86	80.50	-46	13,833	-0.33%
2021/07/16	2	81.25	0	0.00	81.40	2	14,247	0.01%
2021/07/14	7	82.43	260	82.29	82.50	-253	14,695	-1.72%	大賣/鉅額交易
2021/07/13	353	85.88	87.3	88.54	83.70	265.8	14,884	1.79%	大買/鉅額交易
2021/07/12	11	83.30	2	83.70	83.20	9	14,678	0.06%
2021/07/09	2	84.10	10	84.44	84.50	-8	14,692	-0.05%
2021/07/08	9	83.22	8	84.15	83.20	1	14,792	0.01%
2021/07/07	6	83.35	0	0.00	82.80	6	14,932	0.04%
2021/07/06	7	83.60	3	83.47	83.00	4	15,022	0.03%
2021/07/05	1	85.40	17	85.14	85.10	-16	15,176	-0.11%
2021/07/02	1	80.50	2	82.00	82.00	-1	15,175	-0.01%
2021/07/01	2	81.40	1	80.70	80.70	1	15,341	0.01%
2021/06/30	10	82.60	0	0.00	81.50	10	15,632	0.06%
2021/06/29	3	84.23	2	83.50	82.80	1	15,724	0.01%
2021/06/28	1	83.17	3	83.87	84.80	-2	16,256	-0.01%
2021/06/25	3	83.47	2.2	84.10	82.70	0.9	16,444	0.01%
2021/06/24	2	84.25	1	83.40	83.50	1	16,969	0.01%
2021/06/23	46	85.31	11	84.56	84.80	35	17,087	0.20%
2021/06/22	23	83.77	2	83.35	83.00	21	17,247	0.12%
2021/06/21	10.1	83.97	13	84.38	82.40	-2.9	17,979	-0.02%
2021/06/18	4	87.55	11	87.75	87.60	-7	18,581	-0.04%
2021/06/17	115	88.68	101.1	88.85	88.90	13.9	18,730	0.07%	大買/大賣/
2021/06/16	154.1	91.01	256.1	90.13	88.90	-102	18,628	-0.55%	大買/大賣/鉅額交易
2021/06/15	24	86.34	443.2	87.72	86.20	-419.2	18,381	-2.28%	大賣/鉅額交易
2021/06/11	273	83.15	13	82.71	82.60	260	18,677	1.39%	大買/鉅額交易
2021/06/10	253	81.46	2	81.95	82.50	251	18,508	1.36%	大買/鉅額交易
2021/06/09	9	80.33	5	79.04	80.30	4	18,181	0.02%
2021/06/08	0	0.00	7	76.31	77.00	-7	17,994	-0.04%
2021/06/07	2	77.30	7	76.47	76.40	-5	18,105	-0.03%
2021/06/04	0	76.30	0	0.00	76.20	0	18,079	0.00%
2021/06/03	0	0.00	4	77.00	76.80	-4	18,237	-0.02%
2021/06/02	6.1	77.14	2	76.60	76.10	4.1	18,457	0.02%
2021/06/01	5	79.24	2	79.50	79.50	3	18,353	0.02%
2021/05/28	36	81.85	4	82.20	80.90	32	18,411	0.17%
2021/05/27	29	81.56	112.1	80.98	81.30	-83.1	18,468	-0.45%	大賣/
2021/05/26	54	78.95	38.1	79.10	80.00	15.9	18,319	0.09%
2021/05/25	86.2	79.14	7	81.91	78.50	79.2	18,359	0.43%
2021/05/24	2	78.65	42	76.49	78.20	-40	18,270	-0.22%
2021/05/21	43	75.32	7	76.67	75.50	36	18,138	0.20%
2021/05/20	5	75.80	168	76.29	74.00	-163	18,249	-0.89%	大賣/鉅額交易
2021/05/19	223	72.95	202	77.13	78.60	21	18,154	0.12%	大買/大賣/
2021/05/18	101	68.29	12	70.51	71.80	89	18,103	0.49%	大買/
2021/05/17	5	68.52	44	67.53	66.50	-39	18,788	-0.21%
2021/05/14	0	0.00	36.3	72.34	73.80	-36.3	20,041	-0.18%
2021/05/13	11.3	65.97	44	66.24	68.10	-32.7	19,889	-0.16%
2021/05/12	29	67.27	100	68.02	65.70	-71	19,943	-0.36%
2021/05/11	5	71.96	48	70.23	70.00	-43	20,097	-0.21%
2021/05/10	14	72.38	3	72.53	71.40	11	20,196	0.05%
2021/05/07	77	72.10	68	71.85	72.10	9	20,804	0.04%
2021/05/06	44	73.11	32.2	72.64	73.50	11.8	20,847	0.06%
2021/05/05	9.1	70.85	120.6	70.00	70.20	-111.6	20,768	-0.54%	大賣/鉅額交易
2021/05/04	114	69.42	139.2	67.86	67.30	-25.2	21,129	-0.12%	大買/大賣/
2021/05/03	30	75.83	7	75.57	74.70	23	21,321	0.11%
2021/04/29	1	82.10	2	81.65	83.00	-1	21,377	0.00%
2021/04/28	2	80.60	4	81.88	80.00	-2	21,438	-0.01%
2021/04/27	1	83.80	2	82.85	81.80	-1	21,401	0.00%
2021/04/26	4	81.20	0	0.00	81.10	4	21,350	0.02%
2021/04/23	6	84.80	38	84.88	82.80	-32	21,429	-0.15%
2021/04/22	5	86.44	27	86.77	85.20	-22	21,344	-0.10%
2021/04/21	113	81.82	121	83.77	84.30	-8	20,986	-0.04%	大買/大賣/
2021/04/20	38	82.15	9	82.04	81.30	29	20,862	0.14%
2021/04/19	94	81.58	200	80.89	80.10	-106	20,734	-0.51%	大賣/鉅額交易
2021/04/16	201.1	79.09	24	79.82	77.80	177.1	20,537	0.86%	大買/鉅額交易
2021/04/15	117.1	77.59	3	76.70	78.00	114.1	20,348	0.56%	大買/鉅額交易
2021/04/14	3	75.43	151	74.08	75.30	-148	20,297	-0.73%	大賣/鉅額交易
2021/04/13	58	75.45	12.1	74.99	74.00	45.9	20,402	0.22%
2021/04/12	7	77.21	12	76.64	76.40	-5	20,581	-0.02%
2021/04/09	3	81.67	0	0.00	79.00	3	20,588	0.01%
2021/04/08	57	79.41	0	0.00	79.80	57	20,616	0.28%
2021/04/07	57	79.13	146	80.02	79.50	-89	20,634	-0.43%	大賣/
2021/04/06	31	80.15	92	78.08	81.10	-61	20,773	-0.29%
2021/04/01	22	75.79	42.1	76.76	75.50	-20.1	21,171	-0.09%
2021/03/31	177	75.65	188.5	75.47	75.80	-11.5	21,598	-0.05%	大買/大賣/
2021/03/30	62	73.12	66	73.39	73.10	-4	22,568	-0.02%
2021/03/29	4.7	74.27	8	72.35	72.40	-3.3	22,798	-0.01%
2021/03/26	63	69.04	9	69.02	69.00	54	22,533	0.24%
2021/03/25	138	68.68	43.1	70.28	68.00	94.9	22,491	0.42%	大買/
2021/03/24	223	70.57	270.2	71.14	70.20	-47.2	22,209	-0.21%	大買/大賣/
2021/03/23	45.3	69.87	151	70.37	70.80	-105.8	21,339	-0.50%	大賣/鉅額交易
2021/03/22	64	65.35	74	65.06	65.30	-10	20,493	-0.05%
2021/03/19	188	64.08	61	65.10	63.40	127	20,159	0.63%	大買/鉅額交易
2021/03/18	193	63.62	82.2	64.32	63.10	110.8	19,809	0.56%	大買/鉅額交易
2021/03/17	143.2	62.53	344	63.74	64.60	-200.8	19,342	-1.04%	大買/大賣/鉅額交易
2021/03/16	11	59.90	15	60.80	60.30	-4	18,592	-0.02%
2021/03/15	12	59.56	29	59.31	59.60	-17	18,506	-0.09%
2021/03/12	12	58.74	2	60.35	58.60	10	18,490	0.05%
2021/03/11	36	59.25	86	58.42	59.90	-50	18,523	-0.27%
2021/03/10	4	57.35	127	57.09	57.60	-123	18,503	-0.66%	大賣/鉅額交易
2021/03/09	43	57.01	52	57.45	56.90	-9	18,499	-0.05%
2021/03/08	71	58.50	183	59.08	58.40	-112	18,414	-0.61%	大賣/鉅額交易
2021/03/05	86	55.45	111	56.73	56.40	-25	18,256	-0.14%	大賣/
2021/03/04	167	56.88	40	58.41	56.40	127	18,282	0.69%	大買/鉅額交易
2021/03/03	104	57.70	213.3	57.08	58.40	-109.3	18,247	-0.60%	大買/大賣/鉅額交易
2021/03/02	243	59.03	39	58.43	57.20	204	18,591	1.10%	大買/鉅額交易
2021/02/26	84	59.16	2	58.70	59.30	82	18,657	0.44%
2021/02/25	17	58.79	21	59.40	58.70	-4	18,873	-0.02%
2021/02/24	68	59.83	12	59.08	58.50	56	18,808	0.30%
2021/02/23	46	60.88	14	61.66	60.80	32	18,742	0.17%
2021/02/22	44	62.32	41	62.65	61.50	3	18,702	0.02%
2021/02/19	38	60.48	23	60.13	61.40	15	18,460	0.08%
2021/02/18	89	60.84	26.1	61.58	60.60	62.9	18,605	0.34%
2021/02/17	83.3	61.32	310	61.30	62.50	-226.8	19,117	-1.19%	大賣/鉅額交易
2021/02/05	244	56.24	187	57.59	57.90	57	18,671	0.31%	大買/大賣/
2021/02/04	26	54.26	12	53.90	54.00	14	17,802	0.08%
2021/02/03	123	54.02	7	54.57	53.60	116	17,791	0.65%	大買/鉅額交易
2021/02/02	175	53.96	117	54.73	55.20	58	17,572	0.33%	大買/大賣/
2021/02/01	11	53.21	161	53.45	53.70	-150	17,009	-0.88%	大賣/鉅額交易
2021/01/29	179	52.35	60	54.78	51.90	119	16,705	0.71%	大買/鉅額交易
2021/01/28	135	53.42	130	53.64	52.80	5	15,996	0.03%	大買/大賣/
2021/01/27	98	53.85	399	55.07	53.80	-301	15,772	-1.91%	大賣/鉅額交易
2021/01/26	276	54.51	298	55.88	54.10	-22	15,546	-0.14%	大買/大賣/
2021/01/25	306	52.20	160	53.49	54.00	146	14,918	0.98%	大買/大賣/鉅額交易
2021/01/22	166	50.43	86	51.66	52.10	80	14,523	0.55%	大買/
2021/01/21	28	49.08	62	49.66	50.50	-34	14,213	-0.24%
2021/01/20	3.1	46.32	0	0.00	46.90	3.1	13,985	0.02%
2021/01/19	28	48.62	11	49.14	47.95	17	13,887	0.12%
2021/01/18	61	48.88	11	48.17	48.10	50	13,843	0.36%
2021/01/15	25	50.86	76	50.37	50.10	-51	13,596	-0.38%
2021/01/14	121	52.02	20	52.75	52.50	101	13,422	0.75%	大買/鉅額交易
2021/01/13	50	51.97	74	52.50	53.20	-24	13,293	-0.18%
2021/01/12	58	51.44	205	50.49	50.40	-147	13,148	-1.12%	大賣/鉅額交易
2021/01/11	107	52.76	149	52.84	52.60	-42	12,997	-0.32%	大買/大賣/
2021/01/08	12	52.36	5.1	52.90	52.50	6.9	12,869	0.05%
2021/01/07	19	52.44	432	52.53	52.60	-413	12,778	-3.23%	大賣/鉅額交易
2021/01/06	366	52.21	337	52.93	51.40	29	12,634	0.23%	大買/大賣/
2021/01/05	155	54.49	119	55.13	53.40	36	12,302	0.29%	大買/大賣/
2021/01/04	343	52.79	0	0.00	52.70	343	11,872	2.89%	大買/鉅額交易
2020/12/31	332	52.96	46	52.24	53.30	286	11,712	2.44%	大買/鉅額交易
2020/12/30	5	53.12	4	53.28	52.90	1	11,421	0.01%
2020/12/29	99.1	54.41	281	54.37	54.60	-181.9	11,222	-1.62%	大賣/鉅額交易
2020/12/28	57	54.22	215	54.47	55.50	-158	10,862	-1.45%	大賣/鉅額交易
2020/12/25	107	52.61	46	52.69	51.80	61	10,069	0.61%	大買/
2020/12/24	240	51.19	151	51.39	51.50	89	9,435	0.94%	大買/大賣/
2020/12/23	47	48.76	39	48.71	48.80	8	7,858	0.10%
2020/12/22	25	45.34	33	45.96	44.40	-8	7,373	-0.11%
2020/12/21	7	44.46	5	44.92	45.10	2	7,047	0.03%
2020/12/17	1	42.55	0	0.00	43.25	1	6,888	0.01%
2020/12/16	1	42.15	2	42.70	42.85	-1	6,903	-0.01%
2020/12/14	20	43.15	20	43.53	43.15	0	7,004	0.00%
2020/12/11	14	42.58	13	42.33	42.50	1	6,994	0.01%
2020/12/10	3	43.78	1	43.20	43.30	2	6,923	0.03%
2020/12/09	1	44.85	0	0.00	44.70	1	6,787	0.01%
2020/12/08	3	45.25	25	44.85	45.25	-22	6,732	-0.33%
2020/12/07	12	45.72	0	0.00	44.85	12	6,676	0.18%
2020/12/04	100	46.07	31	46.15	46.20	69	6,565	1.05%
2020/12/03	0	45.80	1	45.85	45.20	-1	6,440	-0.01%
2020/12/02	3	45.52	1	46.10	45.50	2	6,364	0.03%
2020/12/01	9	44.98	8.1	44.51	44.95	0.9	6,252	0.01%
2020/11/30	1	46.30	1	46.90	45.85	0	6,096	0.00%
2020/11/27	3	46.17	6	46.18	46.05	-3	5,956	-0.05%
2020/11/26	39	46.59	41	47.17	46.50	-2	5,867	-0.03%
2020/11/25	19	45.38	26	46.00	46.00	-7	5,354	-0.13%
2020/11/24	69	45.53	68	45.69	44.45	1	5,108	0.02%
2020/11/23	17	44.54	0	0.00	44.40	17	4,777	0.36%
2020/11/20	33	45.02	11	45.70	44.45	22	4,694	0.47%
2020/11/19	1	44.80	13	44.68	45.20	-12	4,544	-0.26%
2020/11/18	1	44.60	91	45.06	45.00	-90	4,419	-2.04%
2020/11/17	158	44.40	184	45.05	44.50	-26	4,216	-0.62%	大買/大賣/
2020/11/16	351	44.64	468	45.05	44.50	-117	3,939	-2.97%	大買/大賣/鉅額交易
2020/11/13	34	42.98	40	42.96	42.90	-6	3,069	-0.20%
2020/11/12	265	41.50	49	42.21	41.90	216	2,611	8.27%	大買/鉅額交易
2020/11/11	42	39.79	32	40.41	40.70	10	2,016	0.50%
2020/11/10	0	0.00	3	38.65	38.85	-3	1,876	-0.16%
2020/11/09	3	38.70	0	0.00	38.55	3	1,881	0.16%
2020/11/06	1	39.00	1	38.50	38.50	0	1,890	0.00%
2020/11/05	5	38.89	1	38.95	38.70	4	1,910	0.21%
2020/11/04	3	38.70	6	38.83	38.70	-3	1,921	-0.16%
2020/11/03	1	38.70	9	38.72	38.50	-8	1,958	-0.41%
2020/10/29	3	37.92	2	38.10	38.10	1	2,038	0.05%
2020/10/28	0	0.00	50	38.50	38.35	-50	2,055	-2.43%
2020/10/27	0	0.00	6	38.60	38.80	-6	2,088	-0.29%
2020/10/26	65	38.91	17	38.69	38.70	48	2,222	2.16%
2020/10/23	2	38.20	5	38.15	38.20	-3	2,189	-0.14%
2020/10/22	7	37.78	1	37.80	37.90	6	2,238	0.27%
2020/10/21	0	0.00	1	38.15	37.95	-1	2,274	-0.04%
2020/10/20	6.1	38.57	5	38.44	38.10	1.1	2,295	0.05%
2020/10/19	8	37.40	10	37.45	37.40	-2	2,281	-0.09%
2020/10/16	3	36.90	0	0.00	36.85	3	2,296	0.13%
2020/10/15	0	0.00	3	37.15	37.15	-3	2,325	-0.13%
2020/10/14	3	36.55	11	36.88	37.30	-8	2,352	-0.34%
2020/10/13	19	36.38	12	36.42	36.45	7	2,382	0.29%
2020/10/12	2	36.70	0	0.00	36.45	2	2,386	0.08%
2020/10/08	1	37.40	0	0.00	37.05	1	2,412	0.04%
2020/10/07	2	37.15	0	0.00	37.25	2	2,440	0.08%
2020/10/06	4	37.20	5	37.40	37.30	-1	2,466	-0.04%
2020/10/05	5	37.15	0	0.00	37.10	5	2,534	0.20%
2020/09/28	1	37.60	11	37.45	37.60	-10	2,727	-0.37%
2020/09/25	10	37.50	3	37.55	37.05	7	2,826	0.25%
2020/09/22	1	38.15	1	38.30	38.20	0	2,992	0.00%
2020/09/21	7	39.35	0	0.00	38.70	7	3,083	0.23%
2020/09/18	2	39.95	1	40.55	39.30	1	3,137	0.03%
2020/09/17	0	0.00	10	40.86	40.60	-10	3,125	-0.32%
2020/09/16	0	0.00	3	39.65	39.70	-3	3,050	-0.10%
2020/09/15	13	39.53	1	39.60	39.40	12	3,060	0.39%
2020/09/14	1	38.90	0	0.00	39.10	1	3,074	0.03%
2020/09/11	0	0.00	2	38.50	38.50	-2	3,163	-0.06%
2020/09/10	11	39.02	0	0.00	38.50	11	3,264	0.34%
2020/09/09	0	0.00	11	38.77	39.00	-11	3,282	-0.34%
2020/09/08	6	38.18	9	38.15	38.15	-3	3,281	-0.09%
2020/09/07	0	0.00	2	38.13	37.65	-2	3,318	-0.06%
2020/09/04	7	37.90	0	0.00	37.95	7	3,412	0.21%
2020/09/03	0	0.00	4	38.35	38.30	-4	3,473	-0.12%
2020/09/02	14	38.03	0	0.00	37.85	14	3,506	0.40%
2020/09/01	0	0.00	1	38.15	38.15	-1	3,582	-0.03%
2020/08/31	5	38.10	2	38.25	38.00	3	3,640	0.08%
2020/08/28	2	37.68	51	37.72	37.75	-49	3,741	-1.31%
2020/08/26	1	37.95	1	38.55	38.05	0	3,815	0.00%
2020/08/25	11	38.40	1	38.40	38.40	10	3,846	0.26%
2020/08/24	0	0.00	1	37.85	38.20	-1	3,868	-0.03%
2020/08/21	1	36.45	0	0.00	37.00	1	3,954	0.03%
2020/08/20	8	36.40	52	37.22	36.05	-44	4,025	-1.09%
2020/08/19	1	39.50	20	38.96	38.90	-19	4,079	-0.47%
2020/08/18	0	0.00	5	39.05	39.05	-5	4,106	-0.12%
2020/08/17	3	39.05	0	0.00	39.40	3	4,145	0.07%
2020/08/14	0	0.00	10	39.05	39.15	-10	4,210	-0.24%
2020/08/13	0	0.00	10	39.19	39.05	-10	4,247	-0.24%
2020/08/12	1	39.15	0	0.00	39.35	1	4,324	0.02%
2020/08/11	2	39.65	0	0.00	39.65	2	4,471	0.04%
2020/08/10	5	40.10	0	0.00	40.10	5	4,604	0.11%
2020/08/07	4	40.08	0	0.00	40.10	4	4,745	0.08%
2020/08/06	1	40.65	7	40.92	40.75	-6	4,823	-0.12%
2020/08/05	7	41.23	55	41.24	41.20	-48	5,014	-0.96%
2020/08/04	10	41.43	0	0.00	41.25	10	5,361	0.19%
2020/08/03	9	40.85	0	0.00	40.85	9	5,506	0.16%
2020/07/31	16	41.06	7	41.10	41.15	9	5,644	0.16%
2020/07/30	1	40.95	9	40.98	40.90	-8	5,952	-0.13%
2020/07/29	1	38.85	0	0.00	39.10	1	6,042	0.02%
2020/07/28	3	39.22	26	39.54	38.50	-23	6,369	-0.36%
2020/07/27	13	40.12	0	0.00	39.80	13	6,722	0.19%
2020/07/24	4	40.25	25	40.15	40.05	-21	6,856	-0.31%
2020/07/23	88	41.17	59	40.95	40.85	29	6,857	0.42%
2020/07/22	28	40.40	0	0.00	40.35	28	6,847	0.41%
2020/07/21	15	40.22	15	40.42	40.25	0	6,835	0.00%
2020/07/20	36	39.68	0	0.00	39.80	36	6,826	0.53%
2020/07/17	7	39.74	10	40.15	39.70	-3	6,825	-0.04%
2020/07/15	25	41.14	51	40.42	40.30	-26	6,823	-0.38%
2020/07/14	1	41.00	10	41.45	40.60	-9	6,846	-0.13%
2020/07/13	5	40.70	1	40.15	40.90	4	6,834	0.06%
2020/07/10	12	40.48	5	40.60	40.10	7	6,865	0.10%
2020/07/09	0	0.00	5	41.20	41.20	-5	6,897	-0.07%
2020/07/08	20	41.94	45	41.74	41.70	-25	6,989	-0.36%
2020/07/07	22	41.96	2	42.23	42.00	20	6,965	0.29%
2020/07/06	5	41.50	21	42.02	41.75	-16	6,931	-0.23%
2020/07/03	5	40.78	5	40.78	40.90	0	6,929	0.00%
2020/07/02	22	41.20	0	0.00	41.15	22	6,967	0.32%
2020/07/01	4	41.66	3	41.65	41.65	1	6,887	0.01%
2020/06/30	10	41.58	47	41.54	41.85	-37	6,845	-0.54%
2020/06/29	12	42.99	14	42.89	42.90	-2	6,765	-0.03%
2020/06/24	34	42.96	16	42.89	42.85	18	6,669	0.27%
2020/06/23	14	42.87	1	42.80	42.70	13	6,670	0.19%
2020/06/22	6	42.99	0	0.00	42.45	6	6,647	0.09%
2020/06/19	11	42.72	0	0.00	42.85	11	6,669	0.16%
2020/06/18	20	42.93	20	43.07	42.85	0	6,667	0.00%
2020/06/17	14	42.47	37.5	42.71	42.95	-23.5	6,597	-0.36%
2020/06/16	21	41.86	1	42.00	42.00	20	6,551	0.31%
2020/06/15	0	0.00	5	41.95	41.20	-5	6,618	-0.08%
2020/06/12	6	39.58	28	41.00	41.50	-22	6,634	-0.33%
2020/06/11	34	42.01	2	41.15	40.90	32	6,651	0.48%
2020/06/10	42	42.63	16	42.62	42.45	26	6,623	0.39%
2020/06/09	19.5	42.22	30	42.51	42.30	-10.5	6,697	-0.16%
2020/06/08	1	43.15	5	43.10	42.25	-4	6,808	-0.06%
2020/06/05	6	42.73	5	42.65	42.65	1	6,766	0.01%
2020/06/04	5	42.40	12	42.60	42.65	-7	6,762	-0.10%
2020/06/03	20	42.01	10	42.00	41.90	10	6,728	0.15%
2020/06/02	15	42.17	16	41.76	41.50	-1	6,800	-0.01%
2020/05/29	1	40.95	0	0.00	40.95	1	6,863	0.01%
2020/05/28	16	41.00	0	0.00	40.60	16	6,904	0.23%
2020/05/27	34	42.20	22	42.30	41.85	12	6,848	0.18%
2020/05/26	20	42.02	28	42.64	42.25	-8	6,841	-0.12%
2020/05/25	0	0.00	7	41.55	41.55	-7	6,753	-0.10%
2020/05/22	16	41.37	3	41.15	41.15	13	6,717	0.19%
2020/05/21	28	41.76	0	0.00	41.90	28	6,697	0.42%
2020/05/20	5	41.00	0	0.00	40.95	5	6,702	0.07%
2020/05/19	0	0.00	3	41.18	41.85	-3	6,669	-0.04%
2020/05/18	64	40.38	64	40.57	40.20	0	6,592	0.00%
2020/05/15	8	41.90	6	42.49	41.90	2	6,449	0.03%
2020/05/14	6	42.38	10	43.30	41.30	-4	6,348	-0.06%
2020/05/13	11	42.90	7	43.52	42.95	4	6,213	0.06%
2020/05/12	6	43.63	6	44.52	43.70	0	6,141	0.00%
2020/05/11	55	44.15	72	44.23	44.20	-17	5,978	-0.28%
2020/05/08	42	42.45	30	42.79	42.30	12	5,640	0.21%
2020/05/07	46	42.48	21	42.64	42.30	25	5,486	0.46%
2020/05/06	47	42.57	39	42.38	41.75	8	5,362	0.15%
2020/05/05	47	41.06	29	41.12	40.80	18	5,071	0.35%
2020/05/04	77	40.77	47	41.03	41.50	30	4,899	0.61%
2020/04/30	12	39.26	30	39.76	40.50	-18	4,660	-0.39%
2020/04/29	8	36.43	6	36.83	36.85	2	4,394	0.05%
2020/04/28	5	35.27	3	35.50	35.50	2	4,387	0.05%
2020/04/24	0	34.50	0	0.00	34.45	0	4,447	0.00%
2020/04/23	0	0.00	3	34.52	34.60	-3	4,462	-0.07%
2020/04/22	0	0.00	5	33.85	34.05	-5	4,453	-0.11%
2020/04/21	3	33.98	121	34.51	33.60	-118	4,466	-2.64%	大賣/鉅額交易
2020/04/20	1	34.75	1	35.15	34.90	0	4,514	0.00%
2020/04/17	28	34.83	65	35.37	34.75	-37	4,584	-0.81%
2020/04/16	7	35.18	4	35.25	35.15	3	4,539	0.07%
2020/04/15	9	35.06	6	35.43	35.20	3	4,612	0.07%
2020/04/14	17	35.10	25	35.31	35.40	-8	4,612	-0.17%
2020/04/13	178	34.10	10	34.19	34.80	168	4,589	3.66%	大買/鉅額交易
2020/04/10	5	33.30	2	33.10	33.30	3	4,513	0.07%
2020/04/09	0	0.00	101	32.96	33.00	-101	4,571	-2.21%	大賣/鉅額交易
2020/04/08	43	32.54	246	32.99	33.50	-203	4,574	-4.44%	大賣/鉅額交易
2020/04/07	327	32.26	63	31.66	32.90	264	4,500	5.87%	大買/鉅額交易
2020/04/01	0	0.00	2	30.30	30.30	-2	4,431	-0.05%
2020/03/31	3	30.28	0	0.00	29.80	3	4,456	0.07%
2020/03/27	0	0.00	3	30.33	30.20	-3	4,543	-0.07%
2020/03/26	5	29.30	4	29.54	29.70	1	4,546	0.02%
2020/03/25	30	29.83	1	29.80	29.70	29	4,561	0.64%
2020/03/24	30	28.50	0	0.00	28.25	30	4,573	0.66%
2020/03/23	11	27.26	3	27.35	27.10	8	4,808	0.17%
2020/03/20	1	27.70	0	0.00	28.60	1	5,173	0.02%
2020/03/19	3	26.65	17	27.75	26.45	-14	5,391	-0.26%
2020/03/17	0	0.00	1	30.50	29.90	-1	5,549	-0.02%
2020/03/13	19	31.73	32	30.90	31.95	-13	5,565	-0.23%
2020/03/12	4	36.01	21	35.50	34.30	-17	5,506	-0.31%
2020/03/11	2	38.60	22	38.58	38.05	-20	5,468	-0.37%
2020/03/09	7	38.36	9	38.76	38.00	-2	5,901	-0.03%
2020/03/06	9	39.77	4	39.85	39.70	5	5,920	0.08%
2020/03/05	2	39.13	5	39.37	39.65	-3	6,003	-0.05%
2020/03/04	1	38.40	0	0.00	38.40	1	6,457	0.02%
2020/03/03	2	38.58	5	37.50	38.30	-3	6,684	-0.04%
2020/03/02	0	0.00	18	36.34	36.25	-18	6,716	-0.27%
2020/02/27	3	37.10	0	0.00	37.00	3	6,860	0.04%
2020/02/26	7	39.35	0	0.00	39.30	7	6,803	0.10%
2020/02/25	0	0.00	4	38.85	38.90	-4	6,761	-0.06%
2020/02/21	3	39.05	2	39.05	38.95	1	6,745	0.01%
2020/02/18	3	38.25	1	38.20	38.05	2	6,686	0.03%
2020/02/17	1	37.30	5	38.55	38.60	-4	6,701	-0.06%
2020/02/14	1	38.25	2	38.05	38.00	-1	6,672	-0.01%
2020/02/13	6	38.38	0	0.00	37.70	6	6,723	0.09%
2020/02/12	10	38.55	1	38.55	38.30	9	6,714	0.13%
2020/02/11	0	0.00	2	37.45	37.65	-2	6,756	-0.03%
2020/02/10	0	0.00	1	36.75	36.60	-1	6,972	-0.01%
2020/02/07	3	36.50	3	36.35	36.35	0	7,364	0.00%
2020/02/06	20	37.04	3	36.82	37.10	17	7,746	0.22%
2020/02/05	1	35.65	1	35.70	35.85	0	7,741	0.00%
2020/02/04	4	36.03	0	0.00	35.95	4	7,703	0.05%
2020/02/03	7	33.44	10	32.85	33.40	-3	7,678	-0.04%
2020/01/31	7	35.71	12	36.48	36.45	-5	7,587	-0.07%
2020/01/30	23	38.59	3.9	38.45	38.45	19.1	7,532	0.25%
2020/01/20	0	0.00	2	42.95	42.70	-2	7,534	-0.03%
2020/01/17	11	43.14	1	43.20	43.00	10	7,589	0.13%
2020/01/16	0	0.00	10	43.35	43.40	-10	7,662	-0.13%
2020/01/15	4	43.54	17	44.05	43.35	-13	7,873	-0.17%
2020/01/14	16	43.99	39	43.77	43.75	-23	8,146	-0.28%
2020/01/13	9	43.25	12	43.26	43.40	-3	8,108	-0.04%
2020/01/10	14	42.69	18	42.59	42.55	-4	8,078	-0.05%
2020/01/09	21	42.66	9	42.81	42.40	12	8,088	0.15%
2020/01/08	11	43.25	11	42.56	43.15	0	8,102	0.00%
2020/01/07	2	43.25	14	43.13	43.10	-12	8,246	-0.15%
2020/01/06	48	42.42	71	42.25	42.80	-23	8,254	-0.28%
2020/01/03	16	42.80	20	43.03	42.80	-4	8,271	-0.05%
2020/01/02	2	42.90	5	43.16	43.10	-3	8,253	-0.04%
2019/12/31	2	42.90	2	42.55	42.55	0	8,331	0.00%
2019/12/30	1	42.70	6	42.58	42.55	-5	8,401	-0.06%
2019/12/27	4	42.34	2	42.48	42.35	2	8,440	0.02%
2019/12/26	11	42.47	4	42.46	42.20	7	8,527	0.08%
2019/12/25	1	41.65	10	42.32	42.45	-9	8,590	-0.10%
2019/12/24	19	41.49	4	41.45	41.45	15	8,942	0.17%
2019/12/23	12	42.04	6	42.05	41.95	6	8,962	0.07%
2019/12/20	12	42.52	12	42.43	42.60	0	9,107	0.00%
2019/12/19	16	42.74	15	42.86	42.75	1	9,700	0.01%
2019/12/18	67	42.87	12	43.12	42.60	55	10,083	0.55%
2019/12/17	188	45.32	102	44.19	44.25	86	10,305	0.83%	大買/大賣/
2019/12/16	60	46.20	24	46.59	46.80	36	10,013	0.36%
2019/12/13	3	44.97	76	45.47	45.30	-73	9,961	-0.73%
2019/12/12	157	45.81	52	46.01	44.85	105	10,269	1.02%	大買/鉅額交易
2019/12/11	64	45.19	57	45.24	45.30	7	10,281	0.07%
2019/12/10	76	44.54	75	44.73	45.00	1	10,391	0.01%
2019/12/09	7	45.50	34	46.14	45.00	-27	10,420	-0.26%
2019/12/06	16	45.42	12	45.79	45.30	4	10,519	0.04%
2019/12/05	115	45.99	29	45.75	45.40	86	10,532	0.82%	大買/
2019/12/04	20	44.55	13	45.21	45.25	7	10,426	0.07%
2019/12/03	1	44.15	3	44.50	44.50	-2	10,636	-0.02%
2019/12/02	14	43.79	22	44.18	44.85	-8	10,677	-0.07%
2019/11/29	55	45.09	106	45.47	44.40	-51	10,682	-0.48%	大賣/
2019/11/28	11	43.93	32	43.84	43.90	-21	10,301	-0.20%
2019/11/27	0	0.00	1	42.80	42.60	-1	10,422	-0.01%
2019/11/26	5	42.23	49	42.65	43.00	-44	10,526	-0.42%
2019/11/25	4	41.55	5	41.30	41.25	-1	10,621	-0.01%
2019/11/22	0	0.00	66	41.08	41.00	-66	11,289	-0.58%
2019/11/21	66	40.89	56	40.53	41.00	10	11,463	0.09%
2019/11/20	25	40.71	2	40.63	40.60	23	11,769	0.20%
2019/11/19	12	40.78	0	0.00	40.75	12	11,960	0.10%
2019/11/18	11	41.15	2	41.28	41.05	9	12,160	0.07%
2019/11/15	36	41.16	1	41.25	40.90	35	12,388	0.28%
2019/11/14	2	40.93	0	0.00	40.65	2	12,744	0.02%
2019/11/12	11	41.70	1	41.25	41.45	10	13,341	0.07%
2019/11/11	15	40.55	34	40.55	40.40	-19	13,834	-0.14%
2019/11/08	10	41.14	23	41.34	41.00	-13	14,410	-0.09%
2019/11/07	42	40.67	14	40.41	40.60	28	14,552	0.19%
2019/11/06	64	42.67	162	44.58	42.00	-98	14,468	-0.68%	大賣/
2019/11/05	214	45.20	97	44.97	45.30	117	14,132	0.83%	大買/鉅額交易
2019/11/04	16	43.67	5	44.05	43.50	11	13,749	0.08%
2019/11/01	4	43.41	3	43.75	43.50	1	13,691	0.01%
2019/10/31	4	43.78	0	0.00	43.35	4	13,704	0.03%
2019/10/30	5	43.16	7	43.19	43.65	-2	13,699	-0.01%
2019/10/29	12	43.06	141	43.64	42.80	-129	13,673	-0.94%	大賣/鉅額交易
2019/10/28	196	43.90	103	44.16	43.85	93	13,617	0.68%	大買/大賣/
2019/10/25	14	43.49	67	43.61	43.15	-53	13,563	-0.39%
2019/10/24	81	44.36	0	0.00	44.10	81	13,517	0.60%
2019/10/23	30	44.57	331	44.46	44.35	-301	13,520	-2.23%	大賣/鉅額交易
2019/10/22	285	43.84	44	43.86	44.10	241	13,312	1.81%	大買/鉅額交易
2019/10/21	1	42.45	6	42.65	42.75	-5	13,039	-0.04%
2019/10/18	5	42.16	11	42.37	42.25	-6	12,991	-0.05%
2019/10/17	18	41.84	1	42.05	41.95	17	12,961	0.13%
2019/10/16	63	42.44	125	42.84	42.00	-62	12,920	-0.48%	大賣/
2019/10/15	131	42.44	31	42.46	42.45	100	12,807	0.78%	大買/
2019/10/14	4	41.43	8	41.62	41.15	-4	12,605	-0.03%
2019/10/09	18	40.53	5	40.56	40.50	13	12,511	0.10%
2019/10/08	14	41.56	8	41.29	41.25	6	12,425	0.05%
2019/10/07	12	41.49	19	41.77	42.00	-7	12,362	-0.06%
2019/10/04	14	41.17	8	41.00	41.00	6	12,222	0.05%
2019/10/03	11	41.79	0	0.00	41.95	11	12,128	0.09%
2019/10/02	10	41.63	20	42.01	42.40	-10	12,070	-0.08%
2019/10/01	8	41.04	1	41.00	41.00	7	11,963	0.06%
2019/09/27	23	41.08	93	42.18	40.60	-70	11,886	-0.59%
2019/09/26	16	43.66	54	43.66	43.50	-38	11,505	-0.33%
2019/09/25	16	43.25	4	43.29	43.20	12	11,442	0.10%
2019/09/24	226	45.10	56	43.83	43.45	170	11,299	1.50%	大買/鉅額交易
2019/09/23	22	47.74	484.2	47.96	46.80	-462.2	10,695	-4.32%	大賣/鉅額交易
2019/09/20	57.2	48.24	230	47.87	48.60	-172.8	10,293	-1.68%	大賣/鉅額交易
2019/09/19	10	46.33	40	46.71	46.90	-30	9,803	-0.31%
2019/09/18	46	46.67	96	47.52	46.55	-50	9,709	-0.51%
2019/09/17	128	47.51	91	47.60	47.10	37	9,484	0.39%	大買/
2019/09/16	28	45.77	149	46.69	46.50	-121	9,039	-1.34%	大賣/鉅額交易
2019/09/12	13	45.54	20	46.35	46.35	-7	8,913	-0.08%
2019/09/11	32	45.57	20	45.79	45.20	12	8,751	0.14%
2019/09/10	78	45.34	98	45.31	45.30	-20	8,666	-0.23%
2019/09/09	3	46.33	31	46.36	46.50	-28	8,491	-0.33%
2019/09/06	76	46.29	21	46.92	46.30	55	8,432	0.65%
2019/09/05	21	46.25	102	46.69	46.70	-81	8,273	-0.98%	大賣/
2019/09/04	119	44.60	53	44.74	45.25	66	7,862	0.84%	大買/
2019/09/03	51	45.50	99	45.39	45.05	-48	7,723	-0.62%
2019/09/02	103	44.11	168	44.35	44.50	-65	7,511	-0.87%	大買/大賣/
2019/08/30	168	45.42	151	44.42	43.20	17	7,313	0.23%	大買/大賣/
2019/08/29	34	46.60	76	46.50	46.80	-42	6,927	-0.61%
2019/08/28	23	46.26	75	46.31	46.30	-52	6,709	-0.78%
2019/08/27	269	46.18	202	46.70	46.50	67	6,414	1.04%	大買/大賣/
2019/08/26	100	42.29	106	43.06	43.55	-6	5,719	-0.10%	大賣/
2019/08/23	45	43.02	20	43.63	42.95	25	5,531	0.45%
2019/08/22	22	43.02	36	42.84	42.30	-14	5,193	-0.27%
2019/08/21	27	41.95	74	42.18	42.00	-47	4,975	-0.94%
2019/08/20	15	41.59	33	41.66	40.80	-18	4,749	-0.38%
2019/08/19	115	42.88	65	43.52	42.30	50	4,500	1.11%	大買/
2019/08/16	41	41.49	90	41.82	41.75	-49	4,112	-1.19%
2019/08/15	103	40.61	92	41.47	41.80	11	3,876	0.28%	大買/
2019/08/14	74	40.35	394	40.28	41.50	-320	3,444	-9.29%	大賣/鉅額交易
2019/08/13	347	38.22	167	38.59	38.20	180	2,872	6.27%	大買/大賣/鉅額交易
2019/08/12	206	36.79	214	36.49	38.10	-8	2,255	-0.35%	大買/大賣/
2019/08/08	553	34.26	14	34.09	34.65	539	2,010	26.82%	大買/鉅額交易
2019/08/07	165	33.58	24	33.70	33.65	141	1,853	7.61%	大買/鉅額交易
2019/08/06	0	0.00	70	30.60	32.65	-70	1,774	-3.94%
2019/08/05	45	32.14	0	0.00	32.00	45	1,759	2.56%
2019/08/02	38	32.36	1	32.60	32.30	37	1,764	2.10%
2019/08/01	185	33.39	106	34.01	33.40	79	1,744	4.53%	大買/大賣/
2019/07/31	75	33.05	1	33.25	33.35	74	1,681	4.40%
2019/07/30	200	33.24	8	33.17	32.80	192	1,668	11.51%	大買/鉅額交易
2019/07/29	0	0.00	32	33.69	33.70	-32	1,635	-1.96%
2019/07/26	2	32.30	0	0.00	33.10	2	1,575	0.13%
2019/07/25	30	32.76	4	33.29	32.75	26	1,546	1.68%
2019/07/24	1	31.80	0	0.00	31.85	1	1,474	0.07%
2019/07/15	2	31.10	0	0.00	31.10	2	1,577	0.13%
2019/07/11	3	30.95	0	0.00	30.85	3	1,647	0.18%
2019/07/09	0	0.00	5	30.61	30.45	-5	1,802	-0.28%
2019/07/04	1	31.35	0	0.00	31.45	1	1,864	0.05%
2019/07/02	7	31.41	0	0.00	31.50	7	2,063	0.34%
2019/06/27	1	32.45	0	0.00	32.60	1	2,417	0.04%
2019/06/25	5	32.40	0	0.00	31.95	5	2,505	0.20%
2019/06/18	0	0.00	3	31.35	31.70	-3	2,568	-0.12%
2019/06/17	3	30.97	0	0.00	31.05	3	2,561	0.12%
2019/06/14	3	31.25	3	31.35	31.35	0	2,623	0.00%
2019/06/13	3	30.13	4	30.73	31.00	-1	2,623	-0.04%
2019/05/30	0	0.00	2	29.05	28.90	-2	2,754	-0.07%
2019/05/27	1	28.20	0	0.00	28.15	1	3,286	0.03%
2019/05/24	1	28.35	0	0.00	28.25	1	3,344	0.03%
2019/05/20	1	28.50	0	0.00	28.50	1	3,451	0.03%
2019/05/15	0	0.00	8	30.28	30.05	-8	3,645	-0.22%
2019/05/13	1	28.90	0	0.00	28.70	1	3,712	0.03%
2019/04/29	3	33.73	0	0.00	33.00	3	3,914	0.08%
2019/04/25	1	34.80	1	34.75	34.60	0	3,952	0.00%
2019/04/24	0	0.00	10	34.60	34.65	-10	4,013	-0.25%
2019/04/22	11	34.75	0	0.00	34.55	11	4,007	0.27%
2019/04/19	20	34.72	0	0.00	34.90	20	4,037	0.50%
2019/04/18	0	0.00	8	34.44	33.85	-8	4,000	-0.20%
2019/04/17	2	34.50	1	34.50	34.50	1	3,983	0.03%
2019/04/16	8	34.37	5	34.57	34.90	3	4,021	0.07%
2019/04/12	6	33.23	0	0.00	32.80	6	3,916	0.15%
2019/04/10	4	33.94	2	33.85	33.85	2	3,898	0.05%
2019/04/09	12	34.85	10	34.82	34.35	2	3,879	0.05%
2019/04/08	7	33.84	35	33.74	34.00	-28	3,761	-0.74%
2019/04/03	6	34.53	0	0.00	34.60	6	3,670	0.16%
2019/04/02	18	34.98	49	35.22	34.55	-31	3,618	-0.86%
2019/04/01	0	0.00	2	33.15	33.40	-2	3,357	-0.06%
2019/03/29	10	32.95	16	32.99	33.30	-6	3,274	-0.18%
2019/03/28	0	0.00	20	32.43	32.45	-20	3,149	-0.64%
2019/03/27	6	32.70	4	32.78	32.70	2	3,173	0.06%
2019/03/26	0	0.00	5	32.30	31.85	-5	3,124	-0.16%
2019/03/25	2	31.80	5	31.70	31.95	-3	3,122	-0.10%
2019/03/21	1	32.15	0	0.00	32.15	1	3,059	0.03%
2019/03/20	2	31.95	2	31.95	31.85	0	3,073	0.00%
2019/03/19	5	32.70	5	32.56	32.20	0	3,165	0.00%
2019/03/18	11	32.66	2	32.38	32.50	9	3,114	0.29%
2019/03/15	6	31.69	1	31.80	31.75	5	3,052	0.16%
2019/03/13	0	0.00	2	30.80	30.80	-2	3,133	-0.06%
2019/03/12	3	31.45	0	0.00	31.00	3	3,192	0.09%
2019/03/11	1	31.35	0	0.00	31.15	1	3,259	0.03%
2019/03/08	0	0.00	1	31.00	31.05	-1	3,320	-0.03%
2019/03/07	3	31.50	5	31.85	31.30	-2	3,361	-0.06%
2019/03/06	6	31.61	0	0.00	31.30	6	3,401	0.18%
2019/03/05	6	31.83	12	31.70	31.65	-6	3,417	-0.18%
2019/02/27	16	31.96	147	31.76	32.50	-131	3,436	-3.81%	大賣/鉅額交易
2019/02/26	178	32.75	25	32.43	32.55	153	3,339	4.58%	大買/鉅額交易
2019/02/25	15	30.58	3	31.00	31.20	12	2,972	0.40%
2019/02/21	2	30.65	0	0.00	30.80	2	2,927	0.07%
2019/02/20	7	30.84	0	0.00	30.75	7	2,971	0.24%
2019/02/19	2	30.63	0	0.00	30.60	2	2,943	0.07%
2019/02/18	1	30.85	0	0.00	30.70	1	2,941	0.03%
2019/02/15	5	30.90	0	0.00	31.00	5	2,918	0.17%
2019/02/14	13	31.25	4	31.10	31.20	9	2,878	0.31%
2019/02/13	2	30.18	0	0.00	30.20	2	2,851	0.07%
2019/02/12	0	0.00	2	30.20	30.60	-2	2,821	-0.07%
2019/02/11	2	31.00	3	30.98	30.70	-1	2,757	-0.04%
2019/01/30	0	0.00	40	29.95	29.95	-40	2,692	-1.49%
2019/01/25	0	0.00	10	29.75	30.05	-10	2,701	-0.37%
2019/01/24	0	0.00	3	29.30	29.30	-3	2,658	-0.11%
2019/01/23	1	29.55	0	0.00	29.55	1	2,654	0.04%
2019/01/22	3	30.00	0	0.00	30.00	3	2,639	0.11%
2019/01/21	2	30.30	5	30.29	30.05	-3	2,591	-0.12%
2019/01/18	6	29.72	0	0.00	29.30	6	2,512	0.24%
2019/01/16	1	28.75	11	29.23	29.55	-10	2,448	-0.41%
2019/01/15	2	28.30	0	0.00	28.15	2	2,341	0.09%
2019/01/14	5	28.30	0	0.00	28.05	5	2,339	0.21%
2019/01/11	0	0.00	16	28.27	28.30	-16	2,327	-0.69%
2019/01/09	0	0.00	5	27.74	27.85	-5	2,264	-0.22%
2019/01/08	3	27.75	0	0.00	27.90	3	2,242	0.13%
2019/01/03	1	27.15	0	0.00	27.15	1	2,196	0.05%
2018/12/27	1	28.25	2	28.25	28.25	-1	2,211	-0.05%
2018/12/25	0	0.00	9	29.09	29.10	-9	2,183	-0.41%
2018/12/24	16	29.68	0	0.00	29.85	16	2,183	0.73%
2018/12/22	0	0.00	11	29.18	29.20	-11	2,119	-0.52%
2018/12/20	11	28.80	1	28.55	28.30	10	2,195	0.46%
2018/12/19	0	0.00	4	28.78	29.30	-4	2,155	-0.19%
2018/12/18	0	0.00	60	28.22	28.10	-60	2,125	-2.82%
2018/12/14	1	28.70	3	28.85	29.15	-2	2,147	-0.09%
2018/12/12	2	29.95	0	0.00	30.00	2	2,202	0.09%
2018/12/11	0	0.00	2	28.90	28.90	-2	2,113	-0.09%
2018/12/10	0	0.00	10	27.95	27.70	-10	2,176	-0.46%
2018/12/07	4	28.40	1	28.35	28.20	3	2,176	0.14%
2018/12/06	4	29.80	1	30.30	29.10	3	2,101	0.14%
2018/12/05	3	30.35	0	0.00	30.70	3	2,055	0.15%
2018/12/04	1	31.60	5	31.46	31.95	-4	2,034	-0.20%
2018/12/03	1	30.35	1	30.75	30.90	0	1,987	0.00%
2018/11/30	1	29.40	0	0.00	30.00	1	1,923	0.05%
2018/11/29	10	30.25	1	30.00	29.60	9	1,891	0.48%
2018/11/28	6	28.88	10	28.89	29.40	-4	1,809	-0.22%
2018/11/23	2	27.30	0	0.00	27.30	2	1,706	0.12%
2018/11/22	2	28.75	3	28.72	28.00	-1	1,724	-0.06%
2018/11/21	0	0.00	1	28.10	28.30	-1	1,742	-0.06%
2018/11/20	3	28.50	0	0.00	28.40	3	1,737	0.17%
2018/11/19	3	28.57	1	28.85	29.00	2	1,710	0.12%
2018/11/16	0	0.00	5	27.65	27.85	-5	1,652	-0.30%
2018/11/15	0	0.00	14	27.21	27.30	-14	1,647	-0.85%
2018/11/14	0	0.00	5	27.75	27.70	-5	1,647	-0.30%
2018/11/13	1	27.75	0	0.00	28.05	1	1,671	0.06%
2018/11/12	5	28.50	0	0.00	28.35	5	1,689	0.30%
2018/11/09	10	27.30	0	0.00	27.30	10	1,623	0.62%
2018/11/01	0	0.00	4	25.54	26.00	-4	1,743	-0.23%
2018/10/26	0	0.00	2	24.80	24.00	-2	1,786	-0.11%
2018/10/23	0	0.00	1	26.00	25.30	-1	1,835	-0.05%
2018/10/19	1	25.20	0	0.00	25.45	1	1,863	0.05%
2018/10/17	3	26.47	1	26.60	26.20	2	1,908	0.10%
2018/10/12	6	25.15	5	24.55	25.60	1	1,912	0.05%
2018/10/11	3	25.80	3	25.75	25.75	0	1,897	0.00%
2018/10/09	1	28.75	10	28.70	28.60	-9	1,890	-0.48%
2018/10/05	5	29.53	13	30.58	29.30	-8	1,896	-0.42%
2018/10/04	1	31.50	0	0.00	31.25	1	1,879	0.05%
2018/10/02	1	31.90	1	32.30	31.90	0	1,892	0.00%
2018/10/01	0	0.00	9	32.51	32.45	-9	1,906	-0.47%
2018/09/28	6	31.83	4	31.95	31.90	2	1,948	0.10%
2018/09/27	2	32.00	0	0.00	31.85	2	1,955	0.10%
2018/09/21	6.1	31.30	0	0.00	31.40	6.1	1,962	0.31%
2018/09/20	8	31.73	3	31.72	31.40	5	2,000	0.25%
2018/09/19	2	33.08	6	32.83	32.60	-4	2,034	-0.20%
2018/09/18	6.1	31.82	1	31.80	32.00	5.1	1,990	0.26%
2018/09/17	14	31.97	0	0.00	32.25	14	2,018	0.69%
2018/09/14	31	32.26	11	32.39	32.80	20	2,040	0.98%
2018/09/13	0	0.00	1	30.00	30.25	-1	1,972	-0.05%
2018/09/12	10	29.43	1	29.45	29.35	9	1,973	0.46%
2018/09/11	1.3	29.07	2	29.00	29.35	-0.8	1,986	-0.04%
2018/09/10	7	29.19	0	0.00	28.40	7	2,006	0.35%
2018/09/07	6	31.02	2	30.70	30.60	4	1,997	0.20%
2018/09/06	1	32.40	0	0.00	32.40	1	2,007	0.05%
2018/09/05	0	0.00	1	33.05	32.70	-1	2,066	-0.05%
2018/09/04	12	32.26	0	0.00	32.25	12	2,247	0.53%
2018/09/03	0	0.00	1	32.50	32.00	-1	2,299	-0.04%
2018/08/30	0	0.00	1	33.30	32.75	-1	2,359	-0.04%
2018/08/29	11	33.70	1	33.65	33.15	10	2,396	0.42%
2018/08/28	1	32.45	1	33.30	33.30	0	2,399	0.00%
2018/08/27	1	32.20	0	0.00	32.20	1	2,397	0.04%
2018/08/23	0	0.00	2	32.38	32.10	-2	2,534	-0.08%
2018/08/21	1	31.65	0	0.00	31.60	1	2,546	0.04%
2018/08/20	2	31.90	10	32.00	31.80	-8	2,565	-0.31%
2018/08/17	2	32.90	4	33.44	33.40	-2	2,584	-0.08%
2018/08/16	2.3	32.56	0	0.00	32.60	2.3	2,627	0.09%
2018/08/14	0	0.00	6	32.96	33.50	-6	2,631	-0.23%
2018/08/13	3	33.18	21	32.84	32.60	-18	2,627	-0.68%
2018/08/10	3	36.57	5	36.25	35.80	-2	2,563	-0.08%
2018/08/08	0	0.00	2	37.80	37.70	-2	2,558	-0.08%
2018/08/03	12	38.53	0	0.00	38.20	12	2,602	0.46%
2018/08/01	0	0.00	9	39.04	39.00	-9	2,603	-0.35%
2018/07/30	0	0.00	31	38.04	38.05	-31	2,594	-1.19%
2018/07/27	0	0.00	2	38.10	38.05	-2	2,603	-0.08%
2018/07/26	0	0.00	1	38.30	38.05	-1	2,625	-0.04%
2018/07/24	0	0.00	1	38.10	38.00	-1	2,620	-0.04%
2018/07/23	2	37.35	2	37.30	37.30	0	2,596	0.00%
2018/07/19	1	37.65	45	37.72	37.60	-44	2,629	-1.67%
2018/07/18	1	37.70	3	38.22	37.70	-2	2,699	-0.07%
2018/07/17	0	0.00	5	38.46	38.00	-5	2,771	-0.18%
2018/07/16	1	37.80	0	0.00	37.85	1	2,780	0.04%
2018/07/13	1	38.05	6	37.90	37.70	-5	2,812	-0.18%
2018/07/12	1	37.45	1	37.85	37.55	0	2,835	0.00%
2018/07/11	1	37.45	54	37.48	37.35	-53	2,875	-1.84%
2018/07/10	2	37.95	25	37.85	37.75	-23	2,944	-0.78%
2018/07/09	50	38.68	0	0.00	37.80	50	3,295	1.52%
2018/07/06	104	38.10	8	37.84	38.00	96	3,328	2.88%	大買/
2018/07/05	9	37.33	8	37.36	37.20	1	3,292	0.03%
2018/07/04	2	37.25	0	0.00	37.30	2	3,275	0.06%
2018/07/03	14	38.12	10	38.04	37.60	4	3,303	0.12%
2018/07/02	15	37.61	5	37.70	37.25	10	3,281	0.30%
2018/06/29	21	37.80	15	37.63	37.60	6	3,293	0.18%
2018/06/28	4	40.25	3	40.50	40.00	1	3,311	0.03%
2018/06/27	5	40.71	11	40.70	40.35	-6	3,296	-0.18%
2018/06/26	12	40.31	0	0.00	40.20	12	3,309	0.36%
2018/06/25	22	41.79	15	41.44	41.25	7	3,337	0.21%
2018/06/22	65	40.99	0	0.00	41.05	65	3,324	1.96%
2018/06/21	34	41.28	13	41.42	41.40	21	3,325	0.63%
2018/06/20	38	41.71	46	40.89	40.85	-8	3,344	-0.24%
2018/06/19	6	41.88	3	41.70	41.50	3	3,344	0.09%
2018/06/15	25	42.04	2	42.13	42.25	23	3,341	0.69%
2018/06/14	2.3	41.91	5	42.05	41.65	-2.7	3,314	-0.08%
2018/06/13	15.7	41.59	7	41.47	41.45	8.7	3,282	0.26%
2018/06/12	7	42.86	2	42.80	42.20	5	3,249	0.15%
2018/06/11	5	41.50	0	0.00	41.50	5	3,079	0.16%
2018/06/08	1	40.55	0	0.00	40.60	1	3,144	0.03%
2018/06/07	6	41.38	6	41.12	40.65	0	3,184	0.00%
2018/06/06	0	0.00	3	40.72	40.70	-3	3,253	-0.09%
2018/06/04	0.2	40.20	3	40.30	40.30	-2.8	3,317	-0.08%
2018/06/01	3	39.97	7	39.99	39.85	-4	3,321	-0.12%
2018/05/31	11	39.73	1	39.60	39.85	10	3,334	0.30%
2018/05/30	2	38.90	0	0.00	38.85	2	3,286	0.06%
2018/05/28	1	39.15	6	39.45	39.10	-5	3,434	-0.15%
2018/05/25	2	39.45	0	0.00	39.20	2	3,448	0.06%
2018/05/24	5	39.88	12	39.60	39.55	-7	3,460	-0.20%
2018/05/23	0	0.00	2	38.83	38.85	-2	3,418	-0.06%
2018/05/22	1	39.05	0	0.00	39.00	1	3,449	0.03%
2018/05/17	10	39.28	7	39.25	39.25	3	3,513	0.09%
2018/05/15	6	38.33	3	38.70	38.25	3	3,546	0.08%
2018/05/14	1	38.35	8	38.40	38.40	-7	3,649	-0.19%
2018/05/11	3	38.67	7	38.99	38.50	-4	3,703	-0.11%
2018/05/10	10	39.38	18	38.99	39.05	-8	3,711	-0.22%
2018/05/09	3	37.85	0	0.00	38.40	3	3,736	0.08%
2018/05/08	15	38.05	1	37.80	37.85	14	3,789	0.37%
2018/05/07	3	38.23	1	38.45	37.95	2	3,852	0.05%
2018/05/03	2	38.33	5	38.46	38.15	-3	4,055	-0.07%
2018/05/02	0	0.00	2	39.00	38.85	-2	4,171	-0.05%
2018/04/26	0	0.00	1	39.10	39.00	-1	4,253	-0.02%
2018/04/25	3	38.55	0	0.00	39.90	3	4,308	0.07%
2018/04/24	9	40.00	16	39.92	39.55	-7	4,371	-0.16%
2018/04/23	22	42.18	56	41.81	41.25	-34	4,359	-0.78%
2018/04/20	55	43.48	21	43.23	43.10	34	4,368	0.78%
2018/04/19	9	43.24	7	43.11	43.10	2	4,430	0.05%
2018/04/18	5	43.12	6	42.82	42.85	-1	4,569	-0.02%
2018/04/17	22	43.47	67	43.09	42.65	-45	4,625	-0.97%
2018/04/16	15	43.67	53	43.48	43.40	-38	4,656	-0.82%
2018/04/13	85	44.25	58	44.34	43.95	27	4,860	0.56%
2018/04/12	21	42.20	11	40.99	42.30	10	5,110	0.20%
2018/04/11	13	41.67	0	0.00	41.05	13	5,324	0.24%
2018/04/10	18	41.60	18	41.35	41.00	0	5,359	0.00%
2018/04/09	14	41.50	21	41.44	41.30	-7	5,461	-0.13%
2018/04/03	0	0.00	8	42.61	42.50	-8	5,469	-0.15%
2018/04/02	1	43.75	0	0.00	43.15	1	5,508	0.02%
2018/03/31	30	43.71	4	43.53	43.35	26	5,627	0.46%
2018/03/30	20	43.26	0	0.00	43.15	20	5,713	0.35%
2018/03/29	1	43.65	55	43.32	43.05	-54	5,768	-0.94%
2018/03/28	45	43.19	1	43.05	43.05	44	5,779	0.76%
2018/03/27	9	42.75	11	42.42	42.60	-2	5,873	-0.03%
2018/03/26	10	41.64	0	0.00	41.75	10	5,918	0.17%
2018/03/23	2	41.15	11	41.23	41.20	-9	5,934	-0.15%
2018/03/22	3	42.70	12	42.65	42.25	-9	5,938	-0.15%
2018/03/21	21	42.96	5	42.91	42.55	16	6,059	0.26%
2018/03/20	1	42.15	3	42.18	42.15	-2	6,083	-0.03%
2018/03/19	0	0.00	1	42.50	42.45	-1	6,177	-0.02%
2018/03/16	9	42.64	2	42.93	42.45	7	6,222	0.11%
2018/03/15	5	42.95	29	43.08	42.95	-24	6,249	-0.38%
2018/03/14	47	43.65	0.1	43.25	43.25	46.9	6,329	0.74%
2018/03/13	1	43.30	5	43.35	43.55	-4	6,380	-0.06%
2018/03/12	30	43.61	0	0.00	43.25	30	6,518	0.46%
2018/03/09	1	43.15	1	43.10	43.20	0	6,528	0.00%
2018/03/08	0	0.00	30	42.70	42.50	-30	6,468	-0.46%
2018/03/07	13.1	42.73	3	42.43	42.45	10.1	6,481	0.16%
2018/03/06	0	0.00	12.2	42.43	42.20	-12.2	6,567	-0.19%
2018/03/05	4	42.79	37	43.09	42.35	-33	6,667	-0.49%
2018/03/02	30.2	43.60	33	43.39	43.20	-2.8	6,704	-0.04%
2018/03/01	45	43.19	10	42.44	43.30	35	6,668	0.52%
2018/02/27	7	42.40	23	42.91	42.40	-16	6,750	-0.24%
2018/02/26	16	42.48	26	42.37	42.35	-10	6,778	-0.15%
2018/02/23	5	42.17	39	41.52	41.60	-34	6,778	-0.50%
2018/02/22	41	41.80	14	41.26	41.45	27	6,832	0.40%
2018/02/21	22	40.56	2	40.30	40.80	20	6,834	0.29%
2018/02/12	1	39.50	0	0.00	39.30	1	6,862	0.01%
2018/02/09	6	38.43	14	38.03	39.45	-8	6,936	-0.12%
2018/02/08	37	39.87	38	39.90	39.80	-1	6,955	-0.01%
2018/02/07	3	41.85	1	41.05	41.30	2	7,144	0.03%
2018/02/06	40	41.48	49	42.17	40.50	-9	7,439	-0.12%
2018/02/05	30	43.76	1	41.70	43.70	29	7,371	0.39%
2018/02/02	1	43.35	20	43.66	43.25	-19	7,397	-0.26%
2018/02/01	22	44.58	8	43.95	43.60	14	7,484	0.19%
2018/01/31	2	43.70	25	43.00	44.05	-23	7,600	-0.30%
2018/01/30	15	44.22	25	43.85	43.65	-10	7,710	-0.13%
2018/01/29	19	44.28	5	43.97	43.60	14	7,968	0.18%
2018/01/26	1	43.55	35	43.42	43.10	-34	7,980	-0.43%
2018/01/25	46	43.31	20	43.32	43.05	26	8,232	0.32%
2018/01/24	1	42.05	13	41.95	41.85	-12	8,277	-0.14%
2018/01/23	14	42.33	4	42.39	42.15	10	8,480	0.12%
2018/01/22	15.1	42.07	15	41.93	41.90	0.1	8,993	0.00%
2018/01/19	2	41.75	9	42.17	41.70	-7	9,081	-0.08%
2018/01/18	4	42.60	5	43.12	42.50	-1	9,067	-0.01%
2018/01/17	8	42.61	8	42.74	42.45	0	9,108	0.00%
2018/01/16	11	43.34	10	43.39	43.10	1	9,125	0.01%
2018/01/15	22	44.63	20	44.10	44.00	2	9,125	0.02%
2018/01/12	3	44.85	18	44.23	44.60	-15	9,108	-0.16%
2018/01/11	8	43.83	12	43.40	43.35	-4	9,218	-0.04%
2018/01/10	8	43.83	3	44.40	43.65	5	9,373	0.05%
2018/01/09	37	44.99	19	44.18	44.05	18	9,536	0.19%
2018/01/08	75	45.02	66	44.86	44.90	9	9,404	0.10%
2018/01/05	26	42.58	7	42.82	42.80	19	8,875	0.21%
2018/01/04	1	41.30	3	41.38	41.40	-2	8,731	-0.02%
2018/01/03	11	42.17	9	42.11	41.75	2	8,915	0.02%
2018/01/02	6	41.20	2	40.70	41.10	4	9,051	0.04%