金居 (8358)-台新-台中券商分點個股進出

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
64.0
漲跌
▼1.4
漲幅
-2.14%
成交量
2,756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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/06	5	64.32	7.8	64.70	64.00	-2.8	4,826	-0.06%
2024/05/03	9	66.32	19	67.57	65.40	-10	4,789	-0.21%
2024/05/02	3	65.30	14	65.44	65.80	-11	4,674	-0.24%
2024/04/30	11	66.06	4.2	65.65	65.30	6.8	4,648	0.15%
2024/04/29	8.2	65.90	2	65.74	65.90	6.1	4,610	0.13%
2024/04/26	4	64.98	14	65.48	64.60	-10	4,595	-0.22%
2024/04/25	1	61.90	12	63.38	62.50	-11	4,516	-0.24%
2024/04/24	5	62.28	8.3	61.92	63.00	-3.3	4,488	-0.07%
2024/04/23	3	59.90	5	59.72	60.00	-2	4,476	-0.04%
2024/04/22	4.2	61.48	5	60.84	59.90	-0.8	4,457	-0.02%
2024/04/19	22	62.97	32	63.23	62.30	-10	4,411	-0.23%
2024/04/18	18	64.04	17	64.75	64.10	1	4,358	0.02%
2024/04/17	12.2	64.40	8	64.28	64.40	4.2	4,311	0.10%
2024/04/16	39.1	62.63	46.3	63.16	62.50	-7.2	4,254	-0.17%
2024/04/15	35.4	66.82	50	67.36	65.30	-14.6	4,169	-0.35%
2024/04/12	112.3	68.56	76.1	69.25	67.20	36.2	3,954	0.91%	大買/
2024/04/11	13	67.54	41.9	66.97	67.20	-28.9	3,653	-0.79%
2024/04/10	35.4	66.69	32	66.86	66.00	3.4	3,458	0.10%
2024/04/09	107.5	67.61	105.2	68.06	66.80	2.3	3,309	0.07%	大買/大賣/
2024/04/08	109.6	65.96	83.2	65.75	65.50	26.4	2,837	0.93%	大買/
2024/04/03	20.2	64.03	31.1	64.14	64.20	-10.9	2,583	-0.42%
2024/04/02	97	64.85	117	64.50	64.20	-20	2,408	-0.83%	大賣/
2024/04/01	74.4	62.73	29.1	62.05	62.70	45.4	1,963	2.31%
2024/03/29	1	59.50	3	59.33	59.50	-2	1,748	-0.11%
2024/03/27	0	0.00	10	57.60	57.50	-10	1,697	-0.59%
2024/03/26	1	57.30	24	58.00	57.50	-23	1,692	-1.36%
2024/03/25	1.5	58.83	0	0.00	58.60	1.5	1,715	0.09%
2024/03/22	2	59.50	1	59.30	59.40	1	1,714	0.06%
2024/03/21	27	59.24	4.4	59.34	59.30	22.6	1,729	1.31%
2024/03/20	2	58.25	4	59.15	59.30	-2	1,740	-0.11%
2024/03/19	0.5	58.50	0	0.00	58.60	0.5	1,680	0.03%
2024/03/18	1.3	57.90	4	57.80	58.10	-2.7	1,690	-0.16%
2024/03/15	0.4	57.70	1	57.50	57.20	-0.6	1,700	-0.04%
2024/03/13	1	56.90	0	0.00	57.00	1	1,722	0.06%
2024/03/12	0	58.30	0	0.00	58.10	0	1,751	0.00%
2024/03/11	0	0.00	3	57.30	57.50	-3	1,795	-0.17%
2024/03/08	7	57.47	10	57.59	56.60	-3	1,805	-0.17%
2024/03/07	1	58.50	27	58.36	58.30	-26	1,794	-1.45%
2024/03/06	7	59.40	0	0.00	59.20	7	1,827	0.38%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/03/04	3	59.53	1	59.40	59.30	2	1,929	0.10%
2024/03/01	5	59.20	0	0.00	59.10	5	1,951	0.26%
2024/02/29	1	59.21	0	0.00	59.20	1	1,970	0.05%
2024/02/27	0	60.65	11	60.55	59.50	-11	2,005	-0.55%
2024/02/26	0	60.00	15.5	59.79	60.10	-15.5	2,185	-0.71%
2024/02/23	24	60.72	29	60.03	59.90	-5	2,196	-0.23%
2024/02/22	12	60.93	3	61.90	60.70	9	2,216	0.41%
2024/02/21	5	61.64	1	61.50	61.50	4	2,242	0.18%
2024/02/20	6	61.87	11	62.65	61.60	-5	2,275	-0.22%
2024/02/19	19	63.17	32	63.13	62.50	-13	2,263	-0.58%
2024/02/16	92	64.03	44.1	63.50	63.50	48	2,226	2.15%
2024/02/15	3.1	58.87	10	58.92	58.90	-6.9	2,041	-0.34%
2024/02/05	2.1	60.00	2.1	59.80	59.70	0	2,092	0.00%
2024/02/02	7	59.66	3	59.40	59.20	4	2,110	0.19%
2024/02/01	1	58.80	5	58.74	59.00	-4	2,128	-0.19%
2024/01/31	3	59.00	0	0.00	58.80	3	2,151	0.14%
2024/01/30	0	59.90	0	0.00	59.50	0	2,185	0.00%
2024/01/29	5	59.70	1.1	59.51	59.80	3.9	2,233	0.17%
2024/01/24	0.2	60.20	1	60.50	60.50	-0.8	2,316	-0.03%
2024/01/23	0.1	60.50	0	0.00	60.40	0.1	2,426	0.01%
2024/01/22	4	60.85	14.1	60.59	60.80	-10.1	2,463	-0.41%
2024/01/19	4	58.90	4	59.70	59.80	0	2,550	0.00%
2024/01/18	0	0.00	1	58.00	58.30	-1	2,721	-0.04%
2024/01/17	2	59.10	2	58.70	58.10	0	2,785	0.00%
2024/01/12	1	59.20	0	0.00	59.10	1	2,944	0.03%
2024/01/11	2	58.05	1	58.50	58.70	1	2,978	0.03%
2024/01/10	0	0.00	3	57.80	57.40	-3	3,093	-0.10%
2024/01/09	11	58.15	0	0.00	57.70	11	3,155	0.35%
2024/01/08	5.1	58.51	0	0.00	58.40	5.1	3,212	0.16%
2024/01/05	1	58.90	3	59.00	58.90	-2	3,296	-0.06%
2024/01/04	4	59.20	8	59.04	58.80	-4	3,465	-0.11%
2024/01/03	5	59.56	6	59.43	59.30	-1	3,758	-0.03%
2024/01/02	0	0.00	1.2	60.15	60.00	-1.2	3,834	-0.03%
2023/12/29	3	60.40	10	60.50	60.60	-7	3,957	-0.18%
2023/12/28	1	60.50	4	60.78	60.50	-3	4,199	-0.07%
2023/12/27	2	60.80	0	0.00	60.50	2	4,594	0.04%
2023/12/26	1	60.10	0	0.00	60.20	1	4,851	0.02%
2023/12/25	4	60.37	0	0.00	60.10	4	4,875	0.08%
2023/12/22	4	60.55	3	60.40	60.50	1	4,908	0.02%
2023/12/20	11	60.23	0	0.00	60.70	11	4,988	0.22%
2023/12/19	5	60.00	0	0.00	59.80	5	4,993	0.10%
2023/12/18	5.1	60.74	2	60.55	60.40	3.1	5,035	0.06%
2023/12/15	7	61.57	34	61.90	61.30	-27	5,077	-0.53%
2023/12/14	10	61.77	6	61.85	61.50	4	5,173	0.08%
2023/12/13	0	0.00	4	61.83	61.80	-4	5,302	-0.08%
2023/12/12	4	61.40	3	61.50	61.20	1	5,404	0.02%
2023/12/11	5	61.48	3	62.00	61.90	2	5,553	0.04%
2023/12/08	2	61.90	3	62.07	61.80	-1	5,619	-0.02%
2023/12/07	2	61.90	2	62.60	61.60	0	5,764	0.00%
2023/12/06	33	62.23	13	62.38	62.50	20	5,971	0.33%
2023/12/05	3	61.13	6	61.10	61.00	-3	6,066	-0.05%
2023/12/04	13.1	62.22	24	62.15	61.80	-10.9	6,247	-0.17%
2023/12/01	7.8	62.22	15	62.75	62.60	-7.3	6,619	-0.11%
2023/11/30	16.2	62.18	10	62.12	62.20	6.1	7,389	0.08%
2023/11/29	20	61.97	4	61.55	61.50	16	7,551	0.21%
2023/11/28	2	61.20	18	60.71	61.40	-16	7,723	-0.21%
2023/11/27	1.2	60.23	1	60.20	60.00	0.2	8,329	0.00%
2023/11/24	9	60.82	11	61.02	60.80	-2	8,809	-0.02%
2023/11/23	56	62.28	32	61.98	61.50	24	8,993	0.27%
2023/11/22	4	60.43	5	60.10	60.80	-1	8,851	-0.01%
2023/11/21	10	60.83	1.4	60.84	60.40	8.6	8,887	0.10%
2023/11/20	6.5	60.68	3	60.57	60.80	3.5	8,988	0.04%
2023/11/17	6	59.20	4	58.90	59.10	2	9,095	0.02%
2023/11/16	1	59.40	2	59.45	59.50	-1	9,282	-0.01%
2023/11/15	13.1	59.95	2	60.40	59.30	11.1	9,508	0.12%
2023/11/14	7	59.61	8	59.21	59.90	-1	9,725	-0.01%
2023/11/13	7	59.94	3.3	59.75	59.20	3.7	10,039	0.04%
2023/11/10	4	61.05	3	60.83	60.50	1	10,560	0.01%
2023/11/09	2	60.30	3.1	60.36	60.60	-1.1	10,718	-0.01%
2023/11/08	4	61.10	0.1	61.10	60.80	3.9	10,744	0.04%
2023/11/07	2	61.20	3	61.27	61.10	-1	10,764	-0.01%
2023/11/06	7	61.66	21	61.47	62.10	-14	10,844	-0.13%
2023/11/03	4	60.55	1	60.50	60.50	3	10,857	0.03%
2023/11/02	12	60.48	3	60.30	60.40	9	10,931	0.08%
2023/11/01	4	59.03	1	59.50	59.00	3	10,977	0.03%
2023/10/31	8	60.04	4	59.00	58.40	4	11,027	0.04%
2023/10/30	3	60.77	1	61.60	60.90	2	11,180	0.02%
2023/10/27	16.1	61.10	12.1	61.05	60.20	4.1	11,313	0.04%
2023/10/26	26	61.85	4	61.85	61.10	22	11,743	0.19%
2023/10/25	2	64.80	2	64.60	65.00	0	12,206	0.00%
2023/10/24	3	63.23	4	63.20	64.20	-1	12,992	-0.01%
2023/10/23	10.2	63.62	5	64.18	63.00	5.2	13,942	0.04%
2023/10/20	7	61.90	16	62.31	63.00	-9	14,815	-0.06%
2023/10/19	5	63.82	0	0.00	63.90	5	14,773	0.03%
2023/10/18	7	65.30	2	65.45	64.00	5	14,777	0.03%
2023/10/17	0	0.00	28.1	68.14	67.20	-28.1	14,792	-0.19%
2023/10/16	15	67.34	11.1	67.46	67.10	3.9	14,788	0.03%
2023/10/13	25	68.79	16.2	68.46	68.10	8.9	14,860	0.06%
2023/10/12	7	68.53	24	69.00	68.70	-17	14,865	-0.11%
2023/10/11	57	69.48	63.1	68.75	67.20	-6.1	14,932	-0.04%
2023/10/06	6	67.75	4	67.90	67.50	2	14,829	0.01%
2023/10/05	14	68.31	15	68.51	68.10	-1	14,942	-0.01%
2023/10/04	36	68.11	27	68.44	68.40	9	14,858	0.06%
2023/10/03	65	67.85	81.2	68.63	68.40	-16.2	14,680	-0.11%
2023/10/02	18.1	64.89	26.1	65.78	66.90	-8	14,427	-0.06%
2023/09/28	0	0.00	1	61.80	61.80	-1	14,264	-0.01%
2023/09/27	4.1	61.60	3	61.13	62.00	1.1	14,340	0.01%
2023/09/26	0.1	62.90	8	62.70	61.60	-7.9	14,382	-0.05%
2023/09/25	1	63.00	3	63.13	63.10	-2	14,459	-0.01%
2023/09/22	14	62.06	13	63.03	63.20	1	14,466	0.01%
2023/09/21	8	61.73	4.1	62.11	62.50	3.9	14,478	0.03%
2023/09/20	6.2	62.34	15	62.55	61.70	-8.8	14,478	-0.06%
2023/09/19	11.2	63.24	8	63.16	62.40	3.2	14,567	0.02%
2023/09/18	35.1	64.30	16	64.83	64.00	19.1	14,654	0.13%
2023/09/15	42	66.88	37	66.99	66.60	5	15,118	0.03%
2023/09/14	37	66.45	11	66.73	66.80	26	15,209	0.17%
2023/09/13	6	65.35	7	65.21	65.00	-1	15,083	-0.01%
2023/09/12	12	64.85	10	65.34	65.20	2	15,044	0.01%
2023/09/11	49	65.67	145.3	66.43	65.00	-96.3	14,948	-0.64%	大賣/
2023/09/08	36.1	68.29	36.1	68.60	68.40	0	14,761	0.00%
2023/09/07	44.2	68.74	15	68.64	69.00	29.2	14,747	0.20%
2023/09/06	68.3	70.74	78.5	70.56	69.80	-10.2	14,736	-0.07%
2023/09/05	698.1	71.55	725.1	70.89	70.60	-27	14,622	-0.18%	大買/大賣/
2023/09/04	25	68.41	51	68.19	68.10	-26	13,907	-0.19%
2023/09/01	66.1	67.86	68	67.26	66.30	-1.9	13,906	-0.01%
2023/08/31	125.1	69.14	99	69.14	68.80	26.1	14,025	0.19%	大買/
2023/08/30	121.1	68.05	160.9	68.32	68.30	-39.8	13,475	-0.30%	大買/大賣/
2023/08/29	47.1	65.78	52.1	65.52	66.40	-5	13,009	-0.04%
2023/08/28	10	63.73	9	63.07	63.40	1	12,798	0.01%
2023/08/25	24	64.07	29	64.39	64.30	-5	12,830	-0.04%
2023/08/24	40.1	65.48	35.4	65.35	64.50	4.7	12,777	0.04%
2023/08/23	28.3	65.48	20.1	65.31	64.60	8.3	12,668	0.07%
2023/08/22	41.2	65.81	35.1	65.88	64.50	6.1	12,588	0.05%
2023/08/21	91.1	65.24	47.3	65.46	65.80	43.8	12,422	0.35%
2023/08/18	72	65.74	110.7	65.75	64.20	-38.7	12,213	-0.32%	大賣/
2023/08/17	89.2	65.00	114	65.02	65.60	-24.9	12,012	-0.21%	大賣/
2023/08/16	228.3	62.88	207	63.46	64.50	21.3	11,781	0.18%	大買/大賣/
2023/08/15	16	60.61	35.2	60.66	61.90	-19.2	11,231	-0.17%
2023/08/14	10	56.71	6	56.75	56.30	4	11,076	0.04%
2023/08/11	9	57.98	16	57.76	57.50	-7	11,048	-0.06%
2023/08/10	15.3	58.46	7.5	58.74	58.10	7.8	11,025	0.07%
2023/08/09	7.9	61.07	6	61.27	60.90	1.9	10,926	0.02%
2023/08/08	48.2	62.65	6	62.50	61.90	42.2	10,878	0.39%
2023/08/07	21.4	63.73	28	63.45	64.00	-6.6	10,834	-0.06%
2023/08/04	12	62.41	27.1	61.96	62.30	-15	10,768	-0.14%
2023/08/02	69	63.91	59.8	64.31	62.70	9.2	10,710	0.09%
2023/08/01	86.6	64.54	57	64.35	63.60	29.6	10,508	0.28%
2023/07/31	107.6	68.87	154.4	67.73	64.50	-46.9	10,379	-0.45%	大買/大賣/
2023/07/28	124.4	69.41	163.2	69.65	69.60	-38.8	9,839	-0.39%	大買/大賣/
2023/07/27	449.1	69.33	418.4	69.54	67.50	30.7	9,214	0.33%	大買/大賣/
2023/07/26	312.8	68.89	266.2	68.16	65.80	46.6	8,371	0.56%	大買/大賣/
2023/07/25	164.7	65.43	267.9	66.04	66.80	-103.2	7,406	-1.39%	大買/大賣/鉅額交易
2023/07/24	7.5	60.18	6	60.08	60.80	1.5	6,496	0.02%
2023/07/21	2.2	60.95	4.4	60.97	60.80	-2.2	6,468	-0.03%
2023/07/20	24.1	61.61	27.5	62.00	61.60	-3.4	6,462	-0.05%
2023/07/19	7.4	60.24	10.1	60.50	59.70	-2.7	6,335	-0.04%
2023/07/18	28.4	62.77	28	62.02	60.80	0.4	6,304	0.01%
2023/07/17	1.5	61.71	9	62.04	62.00	-7.6	6,244	-0.12%
2023/07/14	64	62.31	41.7	62.48	62.00	22.3	6,194	0.36%
2023/07/13	30.1	61.73	26	61.53	61.00	4.1	5,970	0.07%
2023/07/12	14.2	60.04	75.3	60.48	60.20	-61.1	5,784	-1.06%
2023/07/11	6.3	57.13	14.3	57.04	57.70	-8	5,611	-0.14%
2023/07/10	6.4	56.20	19	56.17	56.00	-12.6	5,591	-0.23%
2023/07/07	36.3	58.28	4	58.53	57.60	32.3	5,553	0.58%
2023/07/06	57.3	62.53	34.7	62.91	62.40	22.6	5,441	0.42%
2023/07/05	7.8	62.95	33.2	62.94	63.00	-25.4	5,368	-0.47%
2023/07/04	12.3	62.47	22	62.35	62.40	-9.7	5,278	-0.18%
2023/07/03	26.4	61.72	53	62.41	62.30	-26.6	5,211	-0.51%
2023/06/30	54	61.08	29	60.31	61.30	25	5,107	0.49%
2023/06/29	22.1	60.35	15.1	60.12	60.10	6.9	5,085	0.14%
2023/06/28	10.2	60.86	7	60.57	60.00	3.2	5,085	0.06%
2023/06/27	59.2	62.07	20	62.06	60.60	39.2	5,088	0.77%
2023/06/26	58.2	64.56	29	64.72	63.90	29.2	4,952	0.59%
2023/06/21	127	64.89	148.4	65.21	65.00	-21.4	4,791	-0.45%	大買/大賣/
2023/06/20	49.5	61.77	25.2	61.95	61.20	24.3	4,288	0.57%
2023/06/19	11	59.76	4	59.90	59.80	7	4,168	0.17%
2023/06/16	5.5	60.35	7.7	60.39	60.10	-2.2	4,175	-0.05%
2023/06/15	6	61.20	2	60.90	61.10	4	4,216	0.09%
2023/06/14	7.4	61.05	10	61.27	60.80	-2.6	4,207	-0.06%
2023/06/13	45	62.15	19	62.25	61.30	26	4,248	0.61%
2023/06/12	40.9	61.47	15.3	61.27	61.80	25.6	4,180	0.61%
2023/06/09	45.9	62.33	56.2	62.51	63.30	-10.3	4,033	-0.26%
2023/06/08	34.4	60.59	9.4	60.71	60.80	25	3,779	0.66%
2023/06/07	56	60.46	37	61.15	61.60	19	3,720	0.51%
2023/06/06	38.2	61.32	69	61.20	60.00	-30.8	3,521	-0.87%
2023/06/05	6.5	58.99	13	58.68	58.90	-6.6	3,214	-0.20%
2023/06/02	8.2	57.87	16	57.84	57.80	-7.8	3,151	-0.25%
2023/06/01	25.1	57.24	0	0.00	57.20	25.1	3,163	0.79%
2023/05/31	25.7	58.18	19	57.67	57.50	6.7	3,194	0.21%
2023/05/30	13.1	56.83	2	56.90	56.70	11.1	3,152	0.35%
2023/05/29	3	56.77	0	0.00	56.80	3	3,218	0.09%
2023/05/26	6.2	57.09	3	57.47	56.50	3.2	3,274	0.10%
2023/05/25	27.5	57.56	2	56.95	57.30	25.5	3,341	0.76%
2023/05/24	1.2	56.13	5.8	56.56	56.80	-4.6	3,360	-0.14%
2023/05/23	6.2	57.01	0	0.00	56.80	6.2	3,466	0.18%
2023/05/22	44	57.11	19	57.26	57.00	25	3,606	0.69%
2023/05/19	3	54.87	1.2	55.43	55.10	1.8	3,623	0.05%
2023/05/18	7	55.41	11	55.27	55.20	-4	3,750	-0.11%
2023/05/17	0.2	54.00	3	53.83	53.70	-2.8	3,810	-0.07%
2023/05/16	6	53.57	2	53.85	53.20	4	3,850	0.10%
2023/05/15	4.1	53.65	0	0.00	53.80	4.1	3,890	0.11%
2023/05/12	1	54.30	0	0.00	54.10	1	4,039	0.02%
2023/05/11	8.1	53.13	37.1	53.25	53.50	-29	4,113	-0.71%
2023/05/10	0	0.00	5	54.60	54.70	-5	4,193	-0.12%
2023/05/09	1.4	54.86	2	55.90	54.80	-0.7	4,288	-0.02%
2023/05/08	6	55.35	6	55.80	55.60	0	4,446	0.00%
2023/05/05	1.1	54.62	2	55.10	55.50	-1	4,475	-0.02%
2023/05/04	1	53.80	2	53.70	53.80	-1	4,604	-0.02%
2023/05/03	0.2	54.15	0	0.00	54.00	0.2	4,957	0.00%
2023/05/02	2	55.60	1	55.20	55.20	1	5,159	0.02%
2023/04/28	16	54.90	16.1	54.82	54.80	-0.1	5,471	0.00%
2023/04/27	1	53.00	5	54.50	53.50	-4	5,628	-0.07%
2023/04/26	17	52.71	0	0.00	53.40	17	5,806	0.29%
2023/04/25	27.1	53.62	5	53.80	53.70	22.1	5,941	0.37%
2023/04/24	2	55.95	2	55.40	55.70	0	6,023	0.00%
2023/04/21	2.1	55.25	7	55.31	55.20	-4.9	6,131	-0.08%
2023/04/20	26	57.12	37	56.86	56.60	-11	6,356	-0.17%
2023/04/19	5.1	58.96	1.2	59.01	58.80	3.9	6,644	0.06%
2023/04/18	12.2	60.40	2.1	60.22	60.00	10.2	6,886	0.15%
2023/04/17	43	61.25	1	61.20	60.90	42	7,183	0.58%
2023/04/14	5	61.16	3	61.27	60.90	2	7,381	0.03%
2023/04/13	4.1	60.69	41	60.39	60.40	-36.9	7,369	-0.50%
2023/04/12	8	60.55	9	61.10	60.90	-1	7,350	-0.01%
2023/04/11	3	60.77	4	61.00	60.60	-1	7,331	-0.01%
2023/04/10	1.1	60.71	13	61.16	61.40	-11.9	7,302	-0.16%
2023/04/07	0.1	60.66	11	60.41	60.70	-11	7,279	-0.15%
2023/04/06	2	60.00	4	60.00	60.00	-2	7,270	-0.03%
2023/03/31	1	60.10	3	60.10	60.10	-2	7,273	-0.03%
2023/03/30	12	59.64	3	59.80	59.80	9	7,275	0.12%
2023/03/29	2	60.00	1	59.80	59.70	1	7,286	0.01%
2023/03/28	10.1	59.36	3	59.77	58.90	7.1	7,294	0.10%
2023/03/27	6	60.90	5	60.50	60.80	1	7,256	0.01%
2023/03/24	6	60.07	15	60.68	61.10	-9	7,282	-0.12%
2023/03/23	20.1	60.33	4	60.00	59.90	16.1	7,258	0.22%
2023/03/22	6.1	61.35	18	61.47	62.00	-12	7,190	-0.17%
2023/03/21	3	59.27	5	59.76	60.10	-2	7,257	-0.03%
2023/03/20	16.1	58.56	3	58.30	58.60	13.1	7,338	0.18%
2023/03/17	4	58.95	7.2	58.91	59.20	-3.2	7,294	-0.04%
2023/03/16	10	58.46	7.2	58.61	58.50	2.8	7,311	0.04%
2023/03/15	7.1	60.94	2	61.15	60.00	5.1	7,329	0.07%
2023/03/14	45	61.63	47.4	60.71	60.60	-2.4	7,398	-0.03%
2023/03/13	17.1	61.77	20.3	61.76	61.90	-3.2	7,527	-0.04%
2023/03/10	2	62.54	8	62.23	62.10	-6	7,674	-0.08%
2023/03/09	7	64.50	13.3	64.47	63.90	-6.3	8,054	-0.08%
2023/03/08	6	63.98	2.3	64.18	63.90	3.7	8,235	0.05%
2023/03/07	9	64.20	0	0.00	63.90	9	8,237	0.11%
2023/03/06	8.2	64.15	1	64.30	64.20	7.2	8,246	0.09%
2023/03/03	4	63.48	12	63.98	63.50	-8	8,274	-0.10%
2023/03/02	3	63.23	2.1	63.17	63.20	0.9	8,317	0.01%
2023/03/01	7.1	62.67	5.3	63.14	62.90	1.8	8,563	0.02%
2023/02/24	3.2	62.92	2.2	63.15	62.80	1	8,563	0.01%
2023/02/23	19.3	62.91	16.1	63.05	62.80	3.2	8,536	0.04%
2023/02/22	18.2	63.83	20.3	63.78	63.80	-2.1	8,545	-0.03%
2023/02/21	59.1	64.54	56	64.71	64.80	3.1	8,565	0.04%
2023/02/20	72.3	64.62	116.3	64.23	64.60	-44	8,532	-0.52%	大賣/
2023/02/17	17.1	66.21	32.1	66.20	66.00	-15.1	8,545	-0.18%
2023/02/16	22.2	66.93	21.2	67.23	67.50	1	8,760	0.01%
2023/02/15	15.1	64.62	5	65.10	64.70	10.1	8,733	0.12%
2023/02/14	2.1	64.06	5	64.58	64.50	-2.9	8,745	-0.03%
2023/02/13	23.2	64.07	10.1	64.48	63.80	13.1	8,822	0.15%
2023/02/10	20.1	65.08	13.2	65.17	64.20	6.9	9,008	0.08%
2023/02/09	29	67.28	16	67.39	67.20	13	9,288	0.14%
2023/02/08	35	68.09	46	68.28	67.90	-11	9,373	-0.12%
2023/02/07	14.2	67.44	44	67.82	68.00	-29.8	9,417	-0.32%
2023/02/06	104	66.74	33	66.37	67.00	71	9,664	0.73%	大買/
2023/02/03	5.2	66.72	29	67.08	66.20	-23.8	10,133	-0.23%
2023/02/02	92.1	67.63	81.1	66.74	67.00	11	10,287	0.11%
2023/02/01	64.1	67.92	94.3	67.61	67.40	-30.2	10,251	-0.29%
2023/01/31	31.3	65.23	26	65.56	65.70	5.3	9,979	0.05%
2023/01/30	74.8	63.93	76	64.69	65.00	-1.2	9,923	-0.01%
2023/01/17	45.1	59.64	62.1	59.98	59.90	-17	9,663	-0.18%
2023/01/16	85.2	59.40	100.1	59.09	58.90	-14.9	9,501	-0.16%
2023/01/13	33.1	58.84	41	59.06	58.10	-7.9	9,297	-0.08%
2023/01/12	16	58.86	8	58.78	58.60	8	9,133	0.09%
2023/01/11	3.1	58.53	6	58.55	58.40	-3	9,020	-0.03%
2023/01/10	76.1	58.84	84.1	58.89	58.40	-8.1	8,905	-0.09%
2023/01/09	120	58.60	96.4	58.55	58.70	23.6	8,654	0.27%	大買/
2023/01/06	71.2	56.64	84	56.92	57.30	-12.9	8,280	-0.16%
2023/01/05	61	56.89	51	56.31	55.40	10	8,005	0.12%
2023/01/04	61	55.46	40	55.54	57.00	21	7,697	0.27%
2023/01/03	6	51.82	1	51.60	51.90	5	7,479	0.07%
2022/12/29	0	0.00	2	49.68	50.10	-2	7,453	-0.03%
2022/12/28	2	50.20	0	0.00	50.20	2	7,454	0.03%
2022/12/27	1	51.20	3	51.43	51.00	-2	7,450	-0.03%
2022/12/26	2	51.35	0	0.00	51.50	2	7,449	0.03%
2022/12/23	0.1	50.90	0	0.00	51.30	0.1	7,458	0.00%
2022/12/22	6	51.47	0	0.00	51.60	6	7,454	0.08%
2022/12/21	2	51.05	1	52.00	50.70	1	7,446	0.01%
2022/12/20	3	51.63	4	51.60	51.20	-1	7,412	-0.01%
2022/12/19	3	53.50	4.1	53.82	53.00	-1.1	7,378	-0.01%
2022/12/16	0	0.00	7	53.69	54.40	-7	7,359	-0.10%
2022/12/15	5	54.94	9	55.09	55.30	-4	7,315	-0.05%
2022/12/14	33	55.17	4	54.63	55.10	29	7,306	0.40%
2022/12/13	34.2	54.62	30	55.38	53.80	4.2	7,264	0.06%
2022/12/12	16	55.34	47	55.29	55.50	-31	7,108	-0.44%
2022/12/09	1	53.40	5	53.86	53.50	-4	6,984	-0.06%
2022/12/08	13.1	54.40	11	54.54	54.40	2.1	6,943	0.03%
2022/12/07	10	53.13	23	52.96	53.30	-13	6,879	-0.19%
2022/12/06	12.1	54.78	6	55.02	54.70	6.1	6,762	0.09%
2022/12/05	30.1	57.22	28	57.04	56.30	2.1	6,642	0.03%
2022/12/02	21.1	58.57	42	58.97	58.40	-20.9	6,480	-0.32%
2022/12/01	66	56.88	64	57.20	59.00	2	6,298	0.03%
2022/11/30	12	53.86	26	54.56	54.50	-14	5,868	-0.24%
2022/11/29	28	51.29	33	51.22	51.60	-5	5,662	-0.09%
2022/11/28	1	51.50	2	51.70	51.80	-1	5,630	-0.02%
2022/11/25	4	51.65	2	51.35	51.10	2	5,600	0.04%
2022/11/24	29	53.00	18	52.86	52.90	11	5,523	0.20%
2022/11/23	55	52.85	62.5	53.07	52.90	-7.5	5,432	-0.14%
2022/11/22	42	51.59	8	51.20	50.90	34	5,156	0.66%
2022/11/21	41	50.76	33	51.10	50.80	8	5,109	0.16%
2022/11/18	31	52.51	46	51.90	51.60	-15	5,061	-0.30%
2022/11/17	8	52.30	18	52.01	51.80	-10	4,910	-0.20%
2022/11/16	12	52.18	17	51.92	52.00	-5	4,802	-0.10%
2022/11/15	66.5	52.26	67.8	52.06	52.30	-1.3	4,707	-0.03%
2022/11/14	53.1	51.26	61	51.13	51.60	-7.9	4,510	-0.18%
2022/11/11	25	48.64	20	48.93	48.55	5	4,177	0.12%
2022/11/10	17	48.75	14.8	48.79	48.50	2.2	4,045	0.05%
2022/11/09	107	49.60	18	49.61	49.60	89	3,940	2.26%	大買/
2022/11/08	55	50.37	72.1	49.73	49.30	-17.1	3,814	-0.45%
2022/11/07	65.1	50.25	144.2	50.28	50.50	-79.1	3,587	-2.21%	大賣/
2022/11/04	12.5	47.32	15	47.44	47.60	-2.5	3,173	-0.08%
2022/11/03	52	47.21	48.1	47.21	47.65	3.9	3,014	0.13%
2022/11/02	87.1	46.85	103.1	46.98	47.10	-16	2,855	-0.56%	大賣/
2022/11/01	114.1	45.22	145	45.56	46.50	-30.9	2,519	-1.23%	大買/大賣/
2022/10/31	29	42.00	24	42.58	43.60	5	1,885	0.27%
2022/10/28	37	39.97	23	39.73	39.65	14	1,655	0.85%
2022/10/27	6	39.24	14.5	39.13	39.80	-8.5	1,532	-0.55%
2022/10/26	22.5	38.99	23	39.02	37.50	-0.5	1,470	-0.03%
2022/10/25	6	38.43	2	38.35	38.00	4	1,311	0.31%
2022/10/24	5	37.95	5	36.95	36.90	0	1,270	0.00%
2022/10/21	1	37.55	0	0.00	37.20	1	1,293	0.08%
2022/10/19	1	38.15	2	38.03	38.00	-1	1,359	-0.07%
2022/10/18	1.2	36.83	0.2	37.10	37.20	1	1,411	0.07%
2022/10/17	1	36.00	0	0.00	36.40	1	1,636	0.06%
2022/10/14	2	36.10	3	36.18	36.15	-1	1,732	-0.06%
2022/10/13	4	35.23	1	35.70	34.90	3	1,756	0.17%
2022/10/11	0	37.10	2	36.93	36.85	-2	1,839	-0.11%
2022/10/06	1	38.35	0	0.00	38.80	1	1,939	0.05%
2022/10/05	0.1	38.40	0	0.00	38.30	0.1	1,984	0.00%
2022/10/04	3	38.17	2	38.03	38.50	1	2,030	0.05%
2022/10/03	4	37.33	0	0.00	37.80	4	2,073	0.19%
2022/09/30	1	36.64	4	36.89	37.85	-3	2,101	-0.14%
2022/09/29	0	0.00	2	36.35	36.65	-2	2,108	-0.09%
2022/09/28	1	35.35	2	35.75	35.35	-1	2,122	-0.05%
2022/09/26	1	36.95	18.2	37.60	36.65	-17.2	2,167	-0.79%
2022/09/23	3	39.50	0	0.00	39.35	3	2,180	0.14%
2022/09/21	1	39.55	1	40.05	39.05	0	2,253	0.00%
2022/09/16	0	0.00	1	41.20	41.10	-1	2,291	-0.04%
2022/09/14	2	40.90	2	41.15	41.80	0	2,381	0.00%
2022/09/13	2	41.80	2	41.70	41.70	0	2,416	0.00%
2022/09/08	0	0.00	7	41.61	41.65	-7	2,500	-0.28%
2022/09/07	0	0.00	1	40.45	40.55	-1	2,505	-0.04%
2022/09/06	3	40.38	2	40.45	40.30	1	2,502	0.04%
2022/09/05	4	40.75	1	41.30	40.70	3	2,499	0.12%
2022/09/02	5	42.30	0	0.00	42.35	5	2,485	0.20%
2022/09/01	2	42.40	0	0.00	42.25	2	2,489	0.08%
2022/08/31	1	42.95	2	43.10	43.00	-1	2,478	-0.04%
2022/08/30	2	42.28	5	42.32	42.25	-3	2,472	-0.12%
2022/08/29	3	42.28	0	0.00	42.15	3	2,473	0.12%
2022/08/26	1	43.60	18	43.57	43.60	-17	2,463	-0.69%
2022/08/25	8	42.78	0.1	42.85	42.70	7.9	2,440	0.32%
2022/08/24	28	43.12	15	42.80	42.80	13	2,441	0.53%
2022/08/23	4	43.06	24	43.02	43.20	-20	2,454	-0.81%
2022/08/22	2	43.80	0	0.00	43.35	2	2,499	0.08%
2022/08/19	12	44.16	3	43.90	43.75	9	2,505	0.36%
2022/08/18	3	44.02	11	43.90	43.95	-8	2,511	-0.32%
2022/08/17	0	0.00	1.1	43.59	43.60	-1.1	2,512	-0.04%
2022/08/16	0.2	43.50	1	43.60	43.45	-0.8	2,521	-0.03%
2022/08/15	33	43.42	11	43.45	43.40	22	2,519	0.87%
2022/08/12	36	43.07	32	43.09	43.05	4	2,522	0.16%
2022/08/10	6	41.77	14	41.56	41.90	-8	2,505	-0.32%
2022/08/09	1	41.45	1	41.10	41.50	0	2,516	0.00%
2022/08/08	14.2	41.30	0	0.00	41.30	14.2	2,521	0.56%
2022/08/05	1	40.85	0	0.00	40.80	1	2,520	0.04%
2022/08/04	6	39.95	7	40.24	40.40	-1	2,527	-0.04%
2022/08/03	2	40.60	1	40.45	40.45	1	2,530	0.04%
2022/08/02	3	40.97	5	40.98	40.80	-2	2,548	-0.08%
2022/08/01	1.1	42.39	2.1	42.11	42.15	-1	2,531	-0.04%
2022/07/29	2	42.45	0	0.00	42.35	2	2,530	0.08%
2022/07/28	6	42.59	2	42.65	42.60	4	2,524	0.16%
2022/07/27	4	43.08	1	43.45	43.70	3	2,494	0.12%
2022/07/26	4	43.89	2	43.28	43.15	2	2,513	0.08%
2022/07/25	14.2	45.18	2	46.35	44.80	12.2	2,499	0.49%
2022/07/22	59	46.49	46	46.23	46.65	13	2,492	0.52%
2022/07/21	8	44.18	16	45.11	46.65	-8	2,306	-0.35%
2022/07/20	8	42.59	5	42.71	42.45	3	2,231	0.13%
2022/07/19	12	42.28	1	41.85	41.90	11	2,255	0.49%
2022/07/18	1	42.40	2	42.63	42.35	-1	2,270	-0.04%
2022/07/15	2.1	45.19	0	0.00	46.25	2.1	2,216	0.09%
2022/07/14	2	44.55	2	44.78	45.10	0	2,175	0.00%
2022/07/13	1	43.30	7	44.36	44.25	-6	2,143	-0.28%
2022/07/12	2	41.88	4	42.05	41.95	-2	2,114	-0.09%
2022/07/11	7	44.13	9	44.18	44.20	-2	2,063	-0.10%
2022/07/08	1.1	45.70	0	0.00	46.00	1.1	2,033	0.05%
2022/07/07	0	0.00	1	44.20	45.10	-1	2,001	-0.05%
2022/07/06	0	0.00	1	44.50	44.00	-1	1,992	-0.05%
2022/07/05	1.2	45.34	2	45.45	45.45	-0.8	1,998	-0.04%
2022/07/04	3	44.10	0	0.00	43.85	3	1,962	0.15%
2022/07/01	6	45.35	0	0.00	44.05	6	1,946	0.31%
2022/06/30	27.1	46.09	10	45.54	45.25	17.1	1,909	0.90%
2022/06/29	11	47.05	10	47.05	47.05	1	1,868	0.05%
2022/06/28	1	48.30	0	0.00	48.50	1	1,840	0.05%
2022/06/27	1.1	49.61	0	0.00	49.90	1.1	1,819	0.06%
2022/06/24	1	48.40	3	48.23	48.20	-2	1,803	-0.11%
2022/06/23	5	47.40	0	0.00	47.40	5	1,794	0.28%
2022/06/22	2.5	48.22	7	48.51	47.85	-4.5	1,777	-0.25%
2022/06/21	6	48.56	1.3	49.18	50.00	4.8	1,735	0.27%
2022/06/20	17.3	49.43	9	49.72	48.35	8.3	1,712	0.48%
2022/06/17	3	51.90	11	52.45	51.30	-8	1,700	-0.47%
2022/06/16	1	54.10	0	0.00	54.10	1	1,660	0.06%
2022/06/15	1	55.10	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0	0.00	4	55.80	55.90	-4	1,681	-0.24%
2022/06/10	3	57.37	1	56.80	57.80	2	1,724	0.12%
2022/06/09	0	57.00	0	0.00	57.10	0	1,727	0.00%
2022/06/07	0	57.60	3	57.00	56.90	-3	1,754	-0.17%
2022/06/02	0	0.00	15	58.00	57.90	-15	1,802	-0.83%
2022/06/01	5	57.90	0.3	58.40	58.30	4.8	1,836	0.26%
2022/05/31	1	57.60	0	0.00	57.90	1	1,850	0.05%
2022/05/30	6	57.38	5.6	56.98	58.00	0.4	1,871	0.02%
2022/05/27	0	0.00	0.4	54.90	55.40	-0.4	1,845	-0.02%
2022/05/26	1	54.10	0	0.00	54.10	1	1,874	0.05%
2022/05/25	2	54.80	0.2	54.96	55.00	1.8	1,982	0.09%
2022/05/24	16	55.47	0	0.00	55.00	16	2,197	0.73%
2022/05/23	0.3	56.30	0	0.00	56.10	0.3	2,307	0.01%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/19	4	55.65	36	55.92	56.30	-32	2,311	-1.38%
2022/05/18	0	0.00	25	57.26	56.80	-25	2,307	-1.08%
2022/05/17	5	56.70	3	56.20	56.70	2	2,285	0.09%
2022/05/16	0	0.00	6	55.25	54.60	-6	2,269	-0.26%
2022/05/13	30	55.53	7	55.70	55.80	23	2,260	1.02%
2022/05/11	3	57.13	7	56.77	56.90	-4	2,235	-0.18%
2022/05/10	1.1	54.36	1	56.10	57.90	0.1	2,266	0.00%
2022/05/09	2	57.60	0	0.00	57.50	2	2,252	0.09%
2022/05/06	1	60.00	4.1	59.01	60.40	-3.1	2,244	-0.14%
2022/05/05	3	60.90	1	60.90	60.60	2	2,255	0.09%
2022/05/04	2	59.45	3	59.70	59.80	-1	2,296	-0.04%
2022/05/03	5	58.62	2	59.10	58.60	3	2,298	0.13%
2022/04/29	1	58.60	2	58.35	58.10	-1	2,305	-0.04%
2022/04/28	6	58.65	1	58.00	58.00	5	2,300	0.22%
2022/04/27	12	57.03	9	57.78	59.50	3	2,277	0.13%
2022/04/26	6	59.60	0	0.00	59.50	6	2,261	0.27%
2022/04/25	23.1	61.10	3	61.23	60.50	20.1	2,256	0.89%
2022/04/22	12	64.54	3	64.60	64.40	9	2,228	0.40%
2022/04/21	4	66.20	0	0.00	66.40	4	2,218	0.18%
2022/04/20	2	66.45	0	0.00	66.70	2	2,240	0.09%
2022/04/19	1	66.30	0	0.00	65.80	1	2,257	0.04%
2022/04/18	1	66.10	1	66.90	66.00	0	2,273	0.00%
2022/04/15	3	67.77	6	67.72	67.60	-3	2,295	-0.13%
2022/04/14	4	68.10	0	0.00	68.00	4	2,354	0.17%
2022/04/12	1.1	67.91	0	0.00	68.00	1.1	2,429	0.05%
2022/04/11	5.1	68.76	0	0.00	68.60	5.1	2,456	0.21%
2022/04/08	2	70.45	10	70.60	70.60	-8	2,467	-0.32%
2022/04/07	3	70.47	4	70.38	70.40	-1	2,504	-0.04%
2022/04/06	2	71.45	0	0.00	71.50	2	2,533	0.08%
2022/04/01	6	71.33	4	71.15	71.40	2	2,653	0.08%
2022/03/31	3	71.77	2	71.95	71.80	1	2,696	0.04%
2022/03/29	0	72.70	1	72.89	72.30	-1	2,965	-0.03%
2022/03/25	0	0.00	9	73.73	73.00	-9	3,130	-0.29%
2022/03/24	2	72.55	1	72.10	72.50	1	3,173	0.03%
2022/03/23	1	73.10	6	72.83	72.60	-5	3,210	-0.16%
2022/03/22	0	0.00	10	72.53	72.70	-10	3,236	-0.31%
2022/03/21	2.1	71.36	37	71.28	71.40	-34.9	3,239	-1.08%
2022/03/18	2.1	70.82	4	70.75	71.40	-2	3,312	-0.06%
2022/03/17	6	70.30	11	70.85	70.90	-5	3,316	-0.15%
2022/03/16	9	68.92	0	0.00	68.80	9	3,351	0.27%
2022/03/15	11.6	69.16	5	69.16	68.80	6.6	3,369	0.20%
2022/03/14	3	70.70	8	70.55	70.60	-5	3,381	-0.15%
2022/03/11	6	70.88	2	70.80	70.80	4	3,477	0.12%
2022/03/10	15	71.50	1	72.00	71.30	14	3,491	0.40%
2022/03/09	3.5	70.96	0	0.00	70.90	3.5	3,527	0.10%
2022/03/08	7.5	70.59	4.6	71.11	70.10	2.9	3,573	0.08%
2022/03/07	2	71.60	10	71.07	70.90	-8	3,618	-0.22%
2022/03/04	2	74.10	8.1	74.40	73.30	-6.1	3,643	-0.17%
2022/03/03	6	75.03	5	75.08	74.50	1	3,723	0.03%
2022/03/02	2	75.05	2	75.05	75.20	0	3,791	0.00%
2022/03/01	5.4	74.88	1	74.70	75.40	4.4	3,833	0.11%
2022/02/25	31.1	75.45	32	75.45	75.00	-0.9	3,886	-0.02%
2022/02/24	95.1	74.98	143	74.64	74.20	-47.9	4,011	-1.19%	大賣/
2022/02/23	64	73.50	19	73.71	74.20	45	4,011	1.12%
2022/02/22	1	70.10	11	70.33	70.00	-10	3,988	-0.25%
2022/02/21	5.2	71.54	0	0.00	71.50	5.2	4,158	0.13%
2022/02/18	3	70.87	6	70.72	70.80	-3	4,337	-0.07%
2022/02/17	2	70.90	6	71.50	70.90	-4	5,207	-0.08%
2022/02/16	0	0.00	1	71.40	70.80	-1	5,801	-0.02%
2022/02/15	2	71.20	4	70.98	70.10	-2	5,861	-0.03%
2022/02/14	1	70.80	1	70.60	70.70	0	5,953	0.00%
2022/02/11	1.1	72.11	0	0.00	72.00	1.1	6,038	0.02%
2022/02/10	6	73.30	1	74.20	73.00	5	6,225	0.08%
2022/02/09	2	72.25	0	0.00	72.20	2	6,242	0.03%
2022/02/08	1	69.70	3	71.40	71.50	-2	6,346	-0.03%
2022/02/07	5	68.52	3	69.70	69.70	2	6,412	0.03%
2022/01/26	9	67.82	1	67.50	67.50	8	6,444	0.12%
2022/01/25	4	69.30	10	69.10	69.00	-6	6,552	-0.09%
2022/01/24	8.2	69.47	6.3	69.55	69.80	1.9	6,667	0.03%
2022/01/21	4.1	71.11	1	71.11	71.50	3.1	6,749	0.05%
2022/01/20	3.3	71.72	0	0.00	71.90	3.3	6,844	0.05%
2022/01/19	5.1	72.37	1	72.70	72.20	4.1	6,881	0.06%
2022/01/18	24	73.80	27	73.43	73.40	-3	6,994	-0.04%
2022/01/17	6	73.88	7	74.04	73.80	-1	7,053	-0.01%
2022/01/14	1	71.90	2	72.45	73.10	-1	7,114	-0.01%
2022/01/13	1	73.70	12	73.62	73.70	-11	7,171	-0.15%
2022/01/12	8	72.26	3	72.10	72.20	5	7,299	0.07%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	9.1	73.30	0	0.00	73.90	9.1	7,484	0.12%
2022/01/07	4	74.10	15.2	73.99	73.50	-11.2	7,675	-0.15%
2022/01/06	6.1	75.10	3.2	75.38	75.30	2.9	7,663	0.04%
2022/01/05	6	76.95	3	76.37	76.10	3	7,694	0.04%
2022/01/04	1	77.10	5	77.50	77.30	-4	7,696	-0.05%
2022/01/03	3	77.20	4	77.55	77.30	-1	7,732	-0.01%
2021/12/30	4	77.28	2.1	77.64	77.10	1.9	7,817	0.02%
2021/12/29	1.1	77.27	10	77.71	78.10	-8.9	7,940	-0.11%
2021/12/28	55.4	78.84	12	78.28	77.60	43.4	8,059	0.54%
2021/12/27	5	78.24	18.1	77.81	77.60	-13.1	8,168	-0.16%
2021/12/24	24.2	78.38	19	78.26	78.40	5.2	8,290	0.06%
2021/12/23	20.3	78.41	66.1	78.24	78.40	-45.8	8,387	-0.55%
2021/12/22	43	76.88	10	76.95	77.10	33	8,527	0.39%
2021/12/21	11.2	73.76	3	73.57	75.00	8.2	9,313	0.09%
2021/12/20	8	73.59	20	73.37	73.10	-12	9,674	-0.12%
2021/12/17	3	74.83	2.4	74.97	74.90	0.6	9,822	0.01%
2021/12/16	17	75.69	6.2	75.60	75.90	10.8	9,836	0.11%
2021/12/15	3	75.47	1	75.50	74.80	2	9,853	0.02%
2021/12/14	15	75.80	7	76.03	75.20	8	9,905	0.08%
2021/12/13	10	74.61	6	75.00	75.10	4	9,860	0.04%
2021/12/10	11	74.36	6	74.50	74.40	5	10,038	0.05%
2021/12/09	9	75.81	7	76.06	75.20	2	10,000	0.02%
2021/12/08	12.3	76.77	4	76.60	76.20	8.3	10,010	0.08%
2021/12/07	20	77.36	34	76.54	76.60	-14	10,001	-0.14%
2021/12/06	9	75.86	0	0.00	76.00	9	10,060	0.09%
2021/12/03	8	76.25	4	76.33	76.60	4	10,082	0.04%
2021/12/02	9.1	75.55	20	75.56	75.50	-10.9	10,112	-0.11%
2021/12/01	15	75.35	16	75.49	75.30	-1	10,105	-0.01%
2021/11/30	29	77.32	16.1	76.55	76.90	12.9	10,062	0.13%
2021/11/29	32.1	75.17	39	76.00	76.30	-6.9	10,057	-0.07%
2021/11/26	28.1	76.63	31.1	76.37	75.90	-3	9,995	-0.03%
2021/11/25	11	79.35	13	78.98	78.70	-2	9,949	-0.02%
2021/11/24	100	79.20	62	79.24	79.70	38	9,979	0.38%
2021/11/23	62.1	79.31	80	79.06	78.80	-18	10,081	-0.18%
2021/11/22	46	81.17	21.1	81.24	83.00	25	9,931	0.25%
2021/11/19	15.1	78.81	12	79.13	79.10	3.1	9,795	0.03%
2021/11/18	42.1	78.28	71.5	78.35	78.10	-29.4	9,812	-0.30%
2021/11/17	30	80.35	40.5	80.02	79.80	-10.5	9,727	-0.11%
2021/11/16	476.2	84.84	401.1	82.72	80.50	75.1	9,651	0.78%	大買/大賣/
2021/11/15	117	81.36	127.1	82.09	83.90	-10.1	8,911	-0.11%	大買/大賣/
2021/11/12	12	76.23	9	75.94	76.30	3	8,640	0.03%
2021/11/11	23	76.12	9	75.87	75.40	14	8,744	0.16%
2021/11/10	14	75.81	28	75.90	76.10	-14	8,994	-0.16%
2021/11/09	17	76.31	26	76.62	77.00	-9	9,006	-0.10%
2021/11/08	10.2	74.60	6	75.18	74.00	4.2	8,860	0.05%
2021/11/05	17	74.65	5	75.94	74.50	12	8,942	0.13%
2021/11/04	30	75.83	9	76.31	75.20	21	8,981	0.23%
2021/11/03	4	74.80	6	74.70	74.80	-2	9,139	-0.02%
2021/11/02	18	74.76	23.3	75.52	73.80	-5.3	9,260	-0.06%
2021/11/01	16	76.07	29	76.17	76.90	-13	9,253	-0.14%
2021/10/29	11.3	74.65	24	74.43	74.70	-12.7	9,759	-0.13%
2021/10/28	22	73.22	9.1	74.13	72.60	12.9	10,246	0.13%
2021/10/27	22	75.25	22	75.03	75.40	0	10,312	0.00%
2021/10/26	32	76.34	21	75.70	74.70	11	10,317	0.11%
2021/10/25	13	75.29	12	75.16	75.70	1	10,226	0.01%
2021/10/22	17.1	73.90	23	74.12	74.20	-6	10,271	-0.06%
2021/10/21	18	73.78	16	73.66	73.10	2	10,293	0.02%
2021/10/20	11	75.54	16	75.45	74.70	-5	10,274	-0.05%
2021/10/19	9	73.99	14	74.09	74.20	-5	10,319	-0.05%
2021/10/18	30	73.32	21	73.27	74.00	9	10,566	0.09%
2021/10/15	48	72.13	44	72.49	73.40	4	10,569	0.04%
2021/10/14	13	67.22	14	66.96	68.20	-1	10,520	-0.01%
2021/10/13	10	68.10	12	68.12	66.50	-2	10,558	-0.02%
2021/10/12	4	69.63	3	69.73	69.10	1	10,571	0.01%
2021/10/08	22	71.20	30.6	71.08	71.00	-8.6	10,617	-0.08%
2021/10/07	33	69.88	35	70.12	70.20	-2	10,683	-0.02%
2021/10/06	30.2	68.95	21	68.76	67.90	9.2	11,044	0.08%
2021/10/05	51	65.08	56.2	65.31	67.60	-5.2	11,074	-0.05%
2021/10/04	27	68.38	36	68.38	66.00	-9	11,062	-0.08%
2021/10/01	19	72.38	28	71.95	71.10	-9	10,969	-0.08%
2021/09/30	82	75.21	63	74.69	75.40	19	10,879	0.17%
2021/09/29	48.1	77.80	89	77.79	73.90	-40.9	10,816	-0.38%
2021/09/28	289.1	82.30	274.2	82.06	80.20	14.9	10,680	0.14%	大買/大賣/
2021/09/27	46	78.78	91.1	79.05	79.90	-45.1	9,841	-0.46%
2021/09/24	63.2	73.97	27	74.30	75.70	36.2	9,525	0.38%
2021/09/23	4	72.28	7	72.43	73.00	-3	9,417	-0.03%
2021/09/22	6	71.77	0	0.00	71.50	6	9,438	0.06%
2021/09/17	14	73.21	18	73.18	73.50	-4	9,470	-0.04%
2021/09/16	0	0.00	6	72.47	72.60	-6	9,454	-0.06%
2021/09/15	39	73.06	26.5	72.87	71.50	12.5	9,509	0.13%
2021/09/13	19	72.75	22	72.42	71.70	-3	9,632	-0.03%
2021/09/10	5	72.32	5	72.68	72.70	0	9,877	0.00%
2021/09/09	35.1	72.21	12	71.73	72.20	23.1	10,071	0.23%
2021/09/08	24	69.82	31	70.25	69.60	-7	10,401	-0.07%
2021/09/07	9	70.12	21	70.22	70.30	-12	11,177	-0.11%
2021/09/06	7	72.36	6	73.23	71.30	1	11,699	0.01%
2021/09/03	25	72.75	26	72.35	72.10	-1	11,964	-0.01%
2021/09/02	5	72.88	23	73.61	71.90	-18	12,347	-0.15%
2021/09/01	2	73.30	9	73.52	73.70	-7	12,590	-0.06%
2021/08/31	8	72.55	20	72.45	72.80	-12	12,590	-0.10%
2021/08/30	6	74.37	9	74.12	73.40	-3	12,648	-0.02%
2021/08/27	45	73.50	19	73.59	73.70	26	12,604	0.21%
2021/08/26	13	71.38	14	71.30	71.70	-1	12,512	-0.01%
2021/08/25	27	69.82	5	69.70	70.50	22	12,632	0.17%
2021/08/24	29.1	71.07	21	71.00	70.00	8.1	12,652	0.06%
2021/08/23	16	71.41	6	71.05	71.50	10	12,669	0.08%
2021/08/20	17	69.08	25	69.64	68.20	-8	12,712	-0.06%
2021/08/19	59	71.03	45	70.62	69.30	14	12,867	0.11%
2021/08/18	81	71.26	76	72.21	73.90	5	12,851	0.04%
2021/08/17	52.1	75.46	58	75.38	73.80	-5.9	12,837	-0.05%
2021/08/16	84.5	76.25	43.3	78.21	74.90	41.2	12,983	0.32%
2021/08/13	72	82.72	46.2	83.14	82.90	25.8	12,988	0.20%
2021/08/12	47.5	84.21	81.3	83.93	84.30	-33.8	13,191	-0.26%
2021/08/11	38.3	85.34	88.5	84.40	84.50	-50.2	13,585	-0.37%
2021/08/10	80	85.88	121	85.14	85.40	-41	13,665	-0.30%	大賣/
2021/08/09	256.1	88.30	165.6	86.59	84.10	90.4	13,730	0.66%	大買/大賣/
2021/08/06	32	88.22	36.6	87.94	88.00	-4.5	13,816	-0.03%
2021/08/05	33.5	88.21	103.7	88.46	87.30	-70.2	13,821	-0.51%	大賣/
2021/08/04	299.8	88.54	255.5	88.59	89.10	44.3	14,081	0.31%	大買/大賣/
2021/08/03	214	86.03	118.8	86.43	87.50	95.2	13,658	0.70%	大買/大賣/
2021/08/02	19	81.86	50	82.61	83.30	-31	13,151	-0.24%
2021/07/30	16	80.16	11	79.38	79.10	5	13,152	0.04%
2021/07/29	18	78.37	3.3	77.68	78.60	14.7	13,389	0.11%
2021/07/28	11.1	77.38	8	76.98	77.80	3.1	13,621	0.02%
2021/07/27	14	82.27	19	81.65	80.00	-5	13,719	-0.04%
2021/07/26	7	81.10	5	81.40	81.20	2	13,875	0.01%
2021/07/23	51	83.09	127	81.96	82.10	-76	13,994	-0.54%	大賣/
2021/07/22	115.1	81.56	35	81.35	81.40	80.1	13,930	0.58%	大買/
2021/07/21	20.2	77.53	15	77.76	75.90	5.2	13,746	0.04%
2021/07/20	41.3	77.55	55	77.15	76.90	-13.7	13,750	-0.10%
2021/07/19	7.2	80.45	6	80.65	80.50	1.2	13,833	0.01%
2021/07/16	9	81.82	6.5	81.90	81.40	2.5	14,247	0.02%
2021/07/15	24.2	82.04	9	82.37	81.70	15.2	14,505	0.10%
2021/07/14	57.2	83.17	36	82.58	82.50	21.2	14,695	0.14%
2021/07/13	88	86.84	134.3	85.07	83.70	-46.4	14,884	-0.31%	大賣/
2021/07/12	39	84.13	46.2	83.46	83.20	-7.2	14,678	-0.05%
2021/07/09	31.2	84.34	13	84.21	84.50	18.2	14,692	0.12%
2021/07/08	12	83.71	23	83.04	83.20	-11	14,792	-0.07%
2021/07/07	6	83.45	7	83.36	82.80	-1	14,932	-0.01%
2021/07/06	33.1	83.95	21	82.96	83.00	12.1	15,022	0.08%
2021/07/05	19.2	85.18	5.1	85.06	85.10	14.2	15,176	0.09%
2021/07/02	6	81.83	3	81.03	82.00	3	15,175	0.02%
2021/07/01	18.3	82.13	9.1	81.35	80.70	9.2	15,341	0.06%
2021/06/30	12	82.47	14	81.64	81.50	-2	15,632	-0.01%
2021/06/29	10.3	83.59	8	83.40	82.80	2.2	15,724	0.01%
2021/06/28	25.2	83.38	10.2	83.02	84.80	15	16,256	0.09%
2021/06/25	10	83.96	10.1	83.71	82.70	-0.1	16,444	0.00%
2021/06/24	3	83.43	5	83.92	83.50	-2	16,969	-0.01%
2021/06/23	25	84.17	35	84.56	84.80	-10	17,087	-0.06%
2021/06/22	14.1	83.29	17.2	82.69	83.00	-3.1	17,247	-0.02%
2021/06/21	29.4	83.21	38.5	83.78	82.40	-9.1	17,979	-0.05%
2021/06/18	44	87.99	33.6	87.88	87.60	10.4	18,581	0.06%
2021/06/17	214.2	90.03	192	89.60	88.90	22.2	18,730	0.12%	大買/大賣/
2021/06/16	297.7	90.30	357.4	90.03	88.90	-59.7	18,628	-0.32%	大買/大賣/
2021/06/15	215.2	86.57	368.5	86.64	86.20	-153.3	18,381	-0.83%	大買/大賣/鉅額交易
2021/06/11	268	83.30	143.4	82.99	82.60	124.6	18,677	0.67%	大買/大賣/鉅額交易
2021/06/10	136	81.46	90	81.38	82.50	46	18,508	0.25%	大買/
2021/06/09	206.4	80.51	188	80.14	80.30	18.4	18,181	0.10%	大買/大賣/
2021/06/08	11	76.34	7	76.20	77.00	4	17,994	0.02%
2021/06/07	30	76.99	12.1	77.20	76.40	18	18,105	0.10%
2021/06/04	2	76.10	15	76.21	76.20	-13	18,079	-0.07%
2021/06/03	7	76.80	4	76.68	76.80	3	18,237	0.02%
2021/06/02	27.6	77.05	33	77.13	76.10	-5.4	18,457	-0.03%
2021/06/01	18	79.88	18.2	79.75	79.50	-0.2	18,353	0.00%
2021/05/28	42	81.81	32	81.66	80.90	10	18,411	0.05%
2021/05/27	42	81.25	193	81.43	81.30	-151	18,468	-0.82%	大賣/鉅額交易
2021/05/26	26.5	78.28	33	78.42	80.00	-6.5	18,319	-0.04%
2021/05/25	49.1	81.09	48	80.73	78.50	1.1	18,359	0.01%
2021/05/24	83	78.19	75	76.49	78.20	8	18,270	0.04%
2021/05/21	136	76.70	32	76.48	75.50	104	18,138	0.57%	大買/鉅額交易
2021/05/20	89.2	76.96	49	76.26	74.00	40.2	18,249	0.22%
2021/05/19	133	76.29	91	76.08	78.60	42	18,154	0.23%	大買/
2021/05/18	65	70.45	55	70.50	71.80	10	18,103	0.06%
2021/05/17	44	70.38	57.1	67.98	66.50	-13.1	18,788	-0.07%
2021/05/14	45	72.97	51	72.88	73.80	-6	20,041	-0.03%
2021/05/13	34.1	65.97	30	65.20	68.10	4.1	19,889	0.02%
2021/05/12	119	68.96	123	68.50	65.70	-4	19,943	-0.02%	大買/大賣/
2021/05/11	21	73.16	39	71.01	70.00	-18	20,097	-0.09%
2021/05/10	20	71.62	31	71.87	71.40	-11	20,196	-0.05%
2021/05/07	52	73.17	48.2	72.39	72.10	3.8	20,804	0.02%
2021/05/06	128	73.41	102	72.55	73.50	26	20,847	0.12%	大買/大賣/
2021/05/05	55.4	70.63	47	70.37	70.20	8.4	20,768	0.04%
2021/05/04	30.1	68.13	34	69.43	67.30	-3.9	21,129	-0.02%
2021/05/03	56.1	76.85	16.2	75.90	74.70	39.9	21,321	0.19%
2021/04/29	30	82.78	49.1	82.64	83.00	-19.1	21,377	-0.09%
2021/04/28	21	81.21	27	82.34	80.00	-6	21,438	-0.03%
2021/04/27	46.1	82.52	25.1	82.15	81.80	21	21,401	0.10%
2021/04/26	37	82.67	40	82.52	81.10	-3	21,350	-0.01%
2021/04/23	68.1	86.22	40	84.80	82.80	28.1	21,429	0.13%
2021/04/22	130.1	87.79	145.1	87.34	85.20	-15.1	21,344	-0.07%	大買/大賣/
2021/04/21	86.2	82.67	175.6	83.07	84.30	-89.5	20,986	-0.43%	大賣/
2021/04/20	116	81.83	46.4	82.12	81.30	69.6	20,862	0.33%	大買/
2021/04/19	77	80.10	106	80.51	80.10	-29	20,734	-0.14%	大賣/
2021/04/16	69	79.08	60	78.77	77.80	9	20,537	0.04%
2021/04/15	28	76.95	38.4	77.12	78.00	-10.4	20,348	-0.05%
2021/04/14	60.2	74.49	65	74.74	75.30	-4.8	20,297	-0.02%
2021/04/13	49.2	75.24	42.2	74.88	74.00	7	20,402	0.03%
2021/04/12	41	77.64	42.3	77.70	76.40	-1.3	20,581	-0.01%
2021/04/09	134.2	80.95	90	80.83	79.00	44.2	20,588	0.21%	大買/
2021/04/08	42.7	79.64	27.4	79.63	79.80	15.3	20,616	0.07%
2021/04/07	56	79.34	42	79.14	79.50	14	20,634	0.07%
2021/04/06	104	80.14	119.4	80.08	81.10	-15.4	20,773	-0.07%	大買/大賣/
2021/04/01	28	76.00	41	76.26	75.50	-13	21,171	-0.06%
2021/03/31	174.4	76.44	142.1	76.36	75.80	32.3	21,598	0.15%	大買/大賣/
2021/03/30	70	73.64	41.2	73.30	73.10	28.8	22,568	0.13%
2021/03/29	130.2	73.16	139.2	72.90	72.40	-9	22,798	-0.04%	大買/大賣/
2021/03/26	33.1	69.15	75	69.13	69.00	-41.9	22,533	-0.19%
2021/03/25	86.1	68.68	98.1	68.60	68.00	-12	22,491	-0.05%
2021/03/24	277	71.12	285	71.33	70.20	-8	22,209	-0.04%	大買/大賣/
2021/03/23	275	69.74	302.1	69.26	70.80	-27.1	21,339	-0.13%	大買/大賣/
2021/03/22	114	65.39	152.5	65.54	65.30	-38.5	20,493	-0.19%	大買/大賣/
2021/03/19	62	64.14	95.1	64.38	63.40	-33.1	20,159	-0.16%
2021/03/18	132	64.27	141.6	64.03	63.10	-9.6	19,809	-0.05%	大買/大賣/
2021/03/17	178.6	63.62	196	63.52	64.60	-17.5	19,342	-0.09%	大買/大賣/
2021/03/16	29	60.31	16	60.36	60.30	13	18,592	0.07%
2021/03/15	6	59.32	3	59.27	59.60	3	18,506	0.02%
2021/03/12	13	59.53	28	59.48	58.60	-15	18,490	-0.08%
2021/03/11	56	58.80	54	58.45	59.90	2	18,523	0.01%
2021/03/10	38	57.48	66	57.12	57.60	-28	18,503	-0.15%
2021/03/09	71	56.44	41.3	56.69	56.90	29.8	18,499	0.16%
2021/03/08	45	58.91	85.1	59.33	58.40	-40.1	18,414	-0.22%
2021/03/05	79	56.63	24	55.77	56.40	55	18,256	0.30%
2021/03/04	42.4	57.70	31.1	57.10	56.40	11.3	18,282	0.06%
2021/03/03	17	56.95	31	56.70	58.40	-14	18,247	-0.08%
2021/03/02	76	58.77	59.1	57.59	57.20	17	18,591	0.09%
2021/02/26	47	58.45	38	58.41	59.30	9	18,657	0.05%
2021/02/25	39	58.76	49	58.75	58.70	-10	18,873	-0.05%
2021/02/24	48	59.78	58.1	60.15	58.50	-10.1	18,808	-0.05%
2021/02/23	92	60.93	65.1	61.20	60.80	27	18,742	0.14%
2021/02/22	120	62.73	106	62.62	61.50	14	18,702	0.07%	大買/大賣/
2021/02/19	49	60.61	43.2	60.65	61.40	5.8	18,460	0.03%
2021/02/18	126	60.93	97	61.20	60.60	29	18,605	0.16%	大買/
2021/02/17	233.6	61.55	175.1	61.64	62.50	58.6	19,117	0.31%	大買/大賣/
2021/02/05	328	57.47	428	57.72	57.90	-100	18,671	-0.54%	大買/大賣/
2021/02/04	58	54.59	42	54.46	54.00	16	17,802	0.09%
2021/02/03	119	54.70	127.2	54.00	53.60	-8.2	17,791	-0.05%	大買/大賣/
2021/02/02	231	55.00	301	54.58	55.20	-70	17,572	-0.40%	大買/大賣/
2021/02/01	131	53.27	79.4	52.99	53.70	51.6	17,009	0.30%	大買/
2021/01/29	239.2	54.13	241	54.31	51.90	-1.8	16,705	-0.01%	大買/大賣/
2021/01/28	25	54.08	26	54.38	52.80	-1	15,996	-0.01%
2021/01/27	47.1	54.78	46	54.75	53.80	1.1	15,772	0.01%
2021/01/26	151	55.07	187.1	55.37	54.10	-36.1	15,546	-0.23%	大買/大賣/
2021/01/25	54	53.64	40	53.63	54.00	14	14,918	0.09%
2021/01/22	30	51.59	38	51.69	52.10	-8	14,523	-0.06%
2021/01/21	20	49.33	24	49.61	50.50	-4	14,213	-0.03%
2021/01/20	4	47.34	24.2	46.85	46.90	-20.2	13,985	-0.14%
2021/01/19	9	48.49	5.1	48.16	47.95	4	13,887	0.03%
2021/01/18	14	47.68	19	47.92	48.10	-5	13,843	-0.04%
2021/01/15	27	50.33	26.2	50.90	50.10	0.8	13,596	0.01%
2021/01/14	60.1	52.05	20	52.28	52.50	40.1	13,422	0.30%
2021/01/13	28	52.23	25.1	52.88	53.20	2.9	13,293	0.02%
2021/01/12	61	50.44	53	51.06	50.40	8	13,148	0.06%
2021/01/11	64	53.24	63.1	52.53	52.60	1	12,997	0.01%
2021/01/08	60	52.41	59.2	52.58	52.50	0.8	12,869	0.01%
2021/01/07	61.1	52.61	61.1	52.62	52.60	0	12,778	0.00%
2021/01/06	168.1	52.54	160.4	53.21	51.40	7.8	12,634	0.06%	大買/大賣/
2021/01/05	189.2	54.75	236.4	54.49	53.40	-47.2	12,302	-0.38%	大買/大賣/
2021/01/04	80.2	52.73	47	52.69	52.70	33.2	11,872	0.28%
2020/12/31	76.6	52.97	81.1	52.83	53.30	-4.5	11,712	-0.04%
2020/12/30	49.1	53.79	43	53.44	52.90	6.1	11,421	0.05%
2020/12/29	94.3	54.71	121.1	54.99	54.60	-26.8	11,222	-0.24%	大賣/
2020/12/28	221.3	54.15	238.3	54.34	55.50	-17	10,862	-0.16%	大買/大賣/
2020/12/25	251	52.73	346.3	52.70	51.80	-95.3	10,069	-0.95%	大買/大賣/
2020/12/24	521.1	51.15	600.2	51.67	51.50	-79.1	9,435	-0.84%	大買/大賣/
2020/12/23	59	48.59	43.5	48.54	48.80	15.5	7,858	0.20%
2020/12/22	52	45.73	49.2	45.94	44.40	2.8	7,373	0.04%
2020/12/21	28.2	44.73	13	44.38	45.10	15.2	7,047	0.22%
2020/12/18	9	43.40	7	43.34	43.45	2	6,902	0.03%
2020/12/17	0	0.00	12	42.97	43.25	-12	6,888	-0.17%
2020/12/16	22.2	43.12	27	42.77	42.85	-4.8	6,903	-0.07%
2020/12/15	17	42.10	19	42.21	41.90	-2	6,927	-0.03%
2020/12/14	0	0.00	5	43.20	43.15	-5	7,004	-0.07%
2020/12/11	10	42.23	9	42.37	42.50	1	6,994	0.01%
2020/12/10	8.3	43.32	14	43.41	43.30	-5.7	6,923	-0.08%
2020/12/09	7	44.91	17	44.76	44.70	-10	6,787	-0.15%
2020/12/08	18	44.84	15	44.84	45.25	3	6,732	0.04%
2020/12/07	6	45.06	7	45.21	44.85	-1	6,676	-0.01%
2020/12/04	32.3	46.18	48	46.17	46.20	-15.7	6,565	-0.24%
2020/12/03	20	45.53	16	45.86	45.20	4	6,440	0.06%
2020/12/02	20	45.67	13	45.64	45.50	7	6,364	0.11%
2020/12/01	18	44.83	45	44.84	44.95	-27	6,252	-0.43%
2020/11/30	69	46.52	40.2	46.19	45.85	28.9	6,096	0.47%
2020/11/27	16	46.03	34	46.02	46.05	-18	5,956	-0.30%
2020/11/26	80	46.71	112	46.83	46.50	-32	5,867	-0.55%	大賣/
2020/11/25	50	45.73	25	45.53	46.00	25	5,354	0.47%
2020/11/24	101	45.41	261	45.11	44.45	-160	5,108	-3.13%	大買/大賣/鉅額交易
2020/11/23	12.2	44.81	17	44.84	44.40	-4.9	4,777	-0.10%
2020/11/20	21	45.14	15	45.37	44.45	6	4,694	0.13%
2020/11/19	11	44.78	15	44.92	45.20	-4	4,544	-0.09%
2020/11/18	34	44.90	29	45.00	45.00	5	4,419	0.11%
2020/11/17	79	44.84	100	44.99	44.50	-21	4,216	-0.50%
2020/11/16	408	44.84	219	45.01	44.50	189	3,939	4.80%	大買/大賣/鉅額交易
2020/11/13	66	42.74	69	42.78	42.90	-3	3,069	-0.10%
2020/11/12	28	42.11	100	42.25	41.90	-72	2,611	-2.76%
2020/11/11	0	0.00	43.4	39.95	40.70	-43.4	2,016	-2.15%
2020/11/10	2	38.75	10	38.85	38.85	-8	1,876	-0.43%
2020/11/09	3	38.48	0.6	39.50	38.55	2.4	1,881	0.13%
2020/11/06	10	38.68	10	38.80	38.50	0	1,890	0.00%
2020/11/05	4	38.83	1	38.70	38.70	3	1,910	0.16%
2020/11/04	2	38.70	0	0.00	38.70	2	1,921	0.10%
2020/11/03	3	38.60	2	38.75	38.50	1	1,958	0.05%
2020/11/02	3.2	38.06	2	38.21	38.50	1.2	1,988	0.06%
2020/10/30	1	38.45	3	38.67	38.30	-2	2,010	-0.10%
2020/10/29	0	0.00	2	38.20	38.10	-2	2,038	-0.10%
2020/10/28	3	38.68	5	38.66	38.35	-2	2,055	-0.10%
2020/10/27	4	38.74	9	38.64	38.80	-5	2,088	-0.24%
2020/10/26	15	38.84	5	38.84	38.70	10	2,222	0.45%
2020/10/23	0.1	38.20	1	38.10	38.20	-0.9	2,189	-0.04%
2020/10/22	2	37.80	1	38.00	37.90	1	2,238	0.04%
2020/10/21	1	38.25	3	38.27	37.95	-2	2,274	-0.09%
2020/10/20	23	38.37	26	38.26	38.10	-3	2,295	-0.13%
2020/10/19	0	0.00	2	37.10	37.40	-2	2,281	-0.09%
2020/10/16	3	36.88	0	0.00	36.85	3	2,296	0.13%
2020/10/15	0	0.00	10	37.10	37.15	-10	2,325	-0.43%
2020/10/14	5	36.91	1	36.55	37.30	4	2,352	0.17%
2020/10/13	12	36.48	0	0.00	36.45	12	2,382	0.50%
2020/10/12	7	36.72	2	36.83	36.45	5	2,386	0.21%
2020/10/08	0	0.00	1	37.25	37.05	-1	2,412	-0.04%
2020/10/07	1	37.10	0	0.00	37.25	1	2,440	0.04%
2020/10/06	2	37.20	1	37.35	37.30	1	2,466	0.04%
2020/10/05	0	0.00	3	37.23	37.10	-3	2,534	-0.12%
2020/09/29	1	37.50	2	37.85	37.50	-1	2,631	-0.04%
2020/09/28	1	37.50	0	0.00	37.60	1	2,727	0.04%
2020/09/25	4	37.34	1	37.40	37.05	3	2,826	0.11%
2020/09/24	4	37.60	2.1	37.61	37.75	1.9	2,872	0.07%
2020/09/23	2	38.38	15	37.80	37.75	-13	2,956	-0.44%
2020/09/22	0	0.00	15	38.25	38.20	-15	2,992	-0.50%
2020/09/21	18	39.31	26	39.18	38.70	-8	3,083	-0.26%
2020/09/18	25	39.76	14	40.00	39.30	11	3,137	0.35%
2020/09/17	19.1	40.77	31	40.85	40.60	-12	3,125	-0.38%
2020/09/16	0	0.00	2	39.78	39.70	-2	3,050	-0.07%
2020/09/15	2.1	39.58	6	39.56	39.40	-3.9	3,060	-0.13%
2020/09/14	1	39.00	3	38.97	39.10	-2	3,074	-0.07%
2020/09/11	6	38.88	1	38.70	38.50	5	3,163	0.16%
2020/09/10	15	38.88	4	39.49	38.50	11	3,264	0.34%
2020/09/09	6.1	38.56	5	38.89	39.00	1.1	3,282	0.03%
2020/09/08	1	38.35	0	0.00	38.15	1	3,281	0.03%
2020/09/04	0	0.00	1	38.00	37.95	-1	3,412	-0.03%
2020/09/03	4	38.35	5	38.29	38.30	-1	3,473	-0.03%
2020/08/31	0	0.00	6	38.16	38.00	-6	3,640	-0.16%
2020/08/28	11	38.12	5	38.30	37.75	6	3,741	0.16%
2020/08/27	0	0.00	5	38.06	38.00	-5	3,766	-0.13%
2020/08/26	0	0.00	2	38.05	38.05	-2	3,815	-0.05%
2020/08/25	2	38.45	2	38.70	38.40	0	3,846	0.00%
2020/08/24	1	37.90	0	0.00	38.20	1	3,868	0.03%
2020/08/21	1	37.00	3	36.80	37.00	-2	3,954	-0.05%
2020/08/20	22	36.54	27	36.75	36.05	-5	4,025	-0.12%
2020/08/19	1	39.10	3	39.00	38.90	-2	4,079	-0.05%
2020/08/18	6	39.21	47	39.05	39.05	-41	4,106	-1.00%
2020/08/17	2	39.35	0	0.00	39.40	2	4,145	0.05%
2020/08/14	7	39.39	8	39.21	39.15	-1	4,210	-0.02%
2020/08/13	0	0.00	54	39.40	39.05	-54	4,247	-1.27%
2020/08/12	11	39.32	5	39.32	39.35	6	4,324	0.14%
2020/08/11	5	39.77	1	39.80	39.65	4	4,471	0.09%
2020/08/10	8	40.10	1	40.05	40.10	7	4,604	0.15%
2020/08/07	2	40.15	13	40.10	40.10	-11	4,745	-0.23%
2020/08/06	18	41.21	17	41.02	40.75	1	4,823	0.02%
2020/08/05	16	41.26	0	0.00	41.20	16	5,014	0.32%
2020/08/04	6	41.30	20.1	41.37	41.25	-14.1	5,361	-0.26%
2020/08/03	14	40.93	4	41.10	40.85	10	5,506	0.18%
2020/07/31	9	41.12	1	41.05	41.15	8	5,644	0.14%
2020/07/30	32	40.91	70	40.98	40.90	-38	5,952	-0.64%
2020/07/29	0	0.00	5	38.82	39.10	-5	6,042	-0.08%
2020/07/28	1.1	38.70	4	39.08	38.50	-2.9	6,369	-0.05%
2020/07/27	1.1	39.51	1	39.80	39.80	0.1	6,722	0.00%
2020/07/24	14	40.59	5	40.24	40.05	9	6,856	0.13%
2020/07/23	3	40.88	19	40.81	40.85	-16	6,857	-0.23%
2020/07/22	7	40.51	9	40.39	40.35	-2	6,847	-0.03%
2020/07/21	25	40.27	10	40.67	40.25	15	6,835	0.22%
2020/07/20	9.1	39.51	23	39.36	39.80	-13.9	6,826	-0.20%
2020/07/17	6	39.99	8	40.07	39.70	-2	6,825	-0.03%
2020/07/16	6	40.28	4	40.48	40.10	2	6,830	0.03%
2020/07/15	8	40.71	4	40.73	40.30	4	6,823	0.06%
2020/07/14	7	40.96	5	40.90	40.60	2	6,846	0.03%
2020/07/13	17	40.63	16	40.75	40.90	1	6,834	0.01%
2020/07/10	30.2	40.20	12	40.53	40.10	18.2	6,865	0.26%
2020/07/09	50.1	41.42	6	41.37	41.20	44.1	6,897	0.64%
2020/07/08	4	41.91	10	41.81	41.70	-6	6,989	-0.09%
2020/07/07	25.1	41.87	14	42.06	42.00	11.1	6,965	0.16%
2020/07/06	38	41.27	35	41.94	41.75	3	6,931	0.04%
2020/07/03	8.1	40.94	3	40.92	40.90	5.1	6,929	0.07%
2020/07/02	15.1	41.25	4	41.13	41.15	11.1	6,967	0.16%
2020/07/01	17	41.80	1	41.90	41.65	16	6,887	0.23%
2020/06/30	10	41.59	15.2	41.82	41.85	-5.2	6,845	-0.08%
2020/06/29	4.1	42.96	2	42.83	42.90	2.1	6,765	0.03%
2020/06/24	5.1	42.90	3	42.92	42.85	2.1	6,669	0.03%
2020/06/23	11	42.70	3	42.80	42.70	8	6,670	0.12%
2020/06/22	2	42.87	5	42.71	42.45	-3	6,647	-0.04%
2020/06/19	5	42.98	15	42.90	42.85	-10	6,669	-0.15%
2020/06/18	8	43.06	11	42.98	42.85	-3	6,667	-0.04%
2020/06/17	6	42.76	14	42.77	42.95	-8	6,597	-0.12%
2020/06/16	1	42.00	6	41.88	42.00	-5	6,551	-0.08%
2020/06/15	2	41.38	12	41.69	41.20	-10	6,618	-0.15%
2020/06/12	18.1	40.53	19	40.55	41.50	-1	6,634	-0.01%
2020/06/11	12	41.83	7	41.67	40.90	5	6,651	0.08%
2020/06/10	7	42.54	10	42.57	42.45	-3	6,623	-0.05%
2020/06/09	13	42.37	8	42.59	42.30	5	6,697	0.07%
2020/06/08	13	42.78	12	42.85	42.25	1	6,808	0.01%
2020/06/05	19	42.75	7	42.74	42.65	12	6,766	0.18%
2020/06/04	21	42.49	17	42.44	42.65	4	6,762	0.06%
2020/06/03	2	42.03	4	41.96	41.90	-2	6,728	-0.03%
2020/06/02	19	42.11	14	41.93	41.50	5	6,800	0.07%
2020/06/01	5	41.50	9	41.59	41.75	-4	6,870	-0.06%
2020/05/29	5	40.90	12	40.92	40.95	-7	6,863	-0.10%
2020/05/28	24.1	41.64	6	41.53	40.60	18.1	6,904	0.26%
2020/05/27	22	42.31	6	41.91	41.85	16	6,848	0.23%
2020/05/26	13	42.44	13	42.21	42.25	0	6,841	0.00%
2020/05/25	9	40.99	17	40.96	41.55	-8	6,753	-0.12%
2020/05/22	10	41.59	8	41.40	41.15	2	6,717	0.03%
2020/05/21	18	41.77	9	41.65	41.90	9	6,697	0.13%
2020/05/20	4.1	41.15	19	41.04	40.95	-15	6,702	-0.22%
2020/05/19	9	41.28	11	41.20	41.85	-2	6,669	-0.03%
2020/05/18	16	40.25	15	40.53	40.20	1	6,592	0.02%
2020/05/15	11	42.25	19	42.29	41.90	-8	6,449	-0.12%
2020/05/14	20	42.65	25	42.94	41.30	-5	6,348	-0.08%
2020/05/13	25	43.01	16	43.43	42.95	9	6,213	0.14%
2020/05/12	65	44.00	58	44.23	43.70	7	6,141	0.11%
2020/05/11	117	44.14	125	44.24	44.20	-8	5,978	-0.13%	大買/大賣/
2020/05/08	64	42.37	38	42.42	42.30	26	5,640	0.46%
2020/05/07	33	42.72	32	42.44	42.30	1	5,486	0.02%
2020/05/06	113	42.43	112	42.40	41.75	1	5,362	0.02%	大買/大賣/
2020/05/05	33.1	41.17	49	40.83	40.80	-16	5,071	-0.31%
2020/05/04	134.1	40.22	133	40.23	41.50	1.1	4,899	0.02%	大買/大賣/
2020/04/30	141	39.64	82	39.67	40.50	59	4,660	1.27%	大買/
2020/04/29	4	36.61	39	36.61	36.85	-35	4,394	-0.80%
2020/04/28	47	35.46	50	35.40	35.50	-3	4,387	-0.07%
2020/04/27	57	35.18	36	35.26	35.25	21	4,465	0.47%
2020/04/23	5	34.54	22	34.66	34.60	-17	4,462	-0.38%
2020/04/22	2	33.38	16	33.01	34.05	-14	4,453	-0.31%
2020/04/21	8	34.28	2	33.83	33.60	6	4,466	0.13%
2020/04/20	11	34.85	7	34.89	34.90	4	4,514	0.09%
2020/04/17	19	35.63	11	35.42	34.75	8	4,584	0.17%
2020/04/16	11	35.27	8	35.14	35.15	3	4,539	0.07%
2020/04/15	4	35.24	3	35.28	35.20	1	4,612	0.02%
2020/04/14	2	35.10	9	35.35	35.40	-7	4,612	-0.15%
2020/04/13	59	34.90	55	35.00	34.80	4	4,589	0.09%
2020/04/10	15	33.27	2	33.05	33.30	13	4,513	0.29%
2020/04/09	6	33.43	6	33.12	33.00	0	4,571	0.00%
2020/04/08	7	33.55	26	33.95	33.50	-19	4,574	-0.42%
2020/04/07	35	32.49	5	31.50	32.90	30	4,500	0.67%
2020/04/06	10	30.15	0	0.00	30.50	10	4,421	0.23%
2020/04/01	8	29.90	8	30.05	30.30	0	4,431	0.00%
2020/03/31	5	30.41	5	30.68	29.80	0	4,456	0.00%
2020/03/30	3	29.33	4	29.63	30.20	-1	4,472	-0.02%
2020/03/27	3	30.75	2	30.45	30.20	1	4,543	0.02%
2020/03/26	5	29.35	1	29.40	29.70	4	4,546	0.09%
2020/03/25	6	29.89	2	29.80	29.70	4	4,561	0.09%
2020/03/24	0	0.00	2	28.38	28.25	-2	4,573	-0.04%
2020/03/23	3	27.25	0	0.00	27.10	3	4,808	0.06%
2020/03/20	0	0.00	1	28.60	28.60	-1	5,173	-0.02%
2020/03/19	5	26.58	5	27.82	26.45	0	5,391	0.00%
2020/03/18	1	29.70	2	30.50	29.35	-1	5,436	-0.02%
2020/03/17	21	30.63	23	30.75	29.90	-2	5,549	-0.04%
2020/03/16	3	32.08	2	31.85	31.00	1	5,561	0.02%
2020/03/13	12	31.52	23.3	31.12	31.95	-11.3	5,565	-0.20%
2020/03/12	38	35.80	25	34.35	34.30	13	5,506	0.24%
2020/03/11	2	38.98	16	38.85	38.05	-14	5,468	-0.26%
2020/03/10	22	37.93	2	38.50	38.55	20	5,761	0.35%
2020/03/09	7	38.47	12	38.79	38.00	-5	5,901	-0.08%
2020/03/06	15	39.82	16	39.78	39.70	-1	5,920	-0.02%
2020/03/05	5	39.56	4	39.56	39.65	1	6,003	0.02%
2020/03/04	5	37.83	0	0.00	38.40	5	6,457	0.08%
2020/03/03	3	38.65	2	38.85	38.30	1	6,684	0.01%
2020/03/02	0	0.00	5	35.92	36.25	-5	6,716	-0.07%
2020/02/27	10	38.10	2	37.90	37.00	8	6,860	0.12%
2020/02/26	5	39.37	6	39.07	39.30	-1	6,803	-0.01%
2020/02/25	1	38.45	2	38.50	38.90	-1	6,761	-0.01%
2020/02/24	7	38.83	10	38.64	39.15	-3	6,759	-0.04%
2020/02/21	4.2	38.96	3	39.03	38.95	1.2	6,745	0.02%
2020/02/20	0	0.00	1	38.80	38.50	-1	6,684	-0.01%
2020/02/19	0	0.00	2	38.33	38.25	-2	6,673	-0.03%
2020/02/17	0	0.00	4	38.49	38.60	-4	6,701	-0.06%
2020/02/13	10	38.44	14	38.16	37.70	-4	6,723	-0.06%
2020/02/12	37	38.25	25	38.31	38.30	12	6,714	0.18%
2020/02/11	6	37.10	18	37.58	37.65	-12	6,756	-0.18%
2020/02/10	0.3	36.60	0	0.00	36.60	0.3	6,972	0.00%
2020/02/07	5	36.52	7	36.50	36.35	-2	7,364	-0.03%
2020/02/06	13.3	36.73	8	37.11	37.10	5.3	7,746	0.07%
2020/02/05	17	35.95	6	36.06	35.85	11	7,741	0.14%
2020/02/04	14	35.33	31	35.27	35.95	-17	7,703	-0.22%
2020/02/03	29	33.39	65	33.35	33.40	-36	7,678	-0.47%
2020/01/31	14	36.33	14	36.74	36.45	0	7,587	0.00%
2020/01/30	15.5	38.77	17	38.54	38.45	-1.5	7,532	-0.02%
2020/01/20	11	42.91	19	42.75	42.70	-8	7,534	-0.11%
2020/01/17	12	43.18	31	43.13	43.00	-19	7,589	-0.25%
2020/01/16	7	43.36	0	0.00	43.40	7	7,662	0.09%
2020/01/15	10.2	43.67	11	43.57	43.35	-0.8	7,873	-0.01%
2020/01/14	16	43.83	55	43.79	43.75	-39	8,146	-0.48%
2020/01/13	38	43.42	10	43.32	43.40	28	8,108	0.35%
2020/01/10	2	42.85	11	42.55	42.55	-9	8,078	-0.11%
2020/01/09	23.3	42.69	4	43.09	42.40	19.3	8,088	0.24%
2020/01/08	7	42.89	34	43.11	43.15	-27	8,102	-0.33%
2020/01/07	102	43.15	71	43.10	43.10	31	8,246	0.38%	大買/
2020/01/06	16	42.17	6	42.40	42.80	10	8,254	0.12%
2020/01/03	35	43.33	5	42.84	42.80	30	8,271	0.36%
2020/01/02	4	43.09	4	43.06	43.10	0	8,253	0.00%
2019/12/31	2	42.63	4	42.88	42.55	-2	8,331	-0.02%
2019/12/30	4	42.59	2	42.70	42.55	2	8,401	0.02%
2019/12/27	39	42.50	22	42.45	42.35	17	8,440	0.20%
2019/12/26	4	42.51	1	42.40	42.20	3	8,527	0.04%
2019/12/25	0	0.00	5	42.23	42.45	-5	8,590	-0.06%
2019/12/24	12	41.44	2	41.50	41.45	10	8,942	0.11%
2019/12/23	73	41.99	66	42.47	41.95	7	8,962	0.08%
2019/12/20	6	42.43	9	42.53	42.60	-3	9,107	-0.03%
2019/12/19	4	42.59	7	42.72	42.75	-3	9,700	-0.03%
2019/12/18	44	42.83	60	42.91	42.60	-16	10,083	-0.16%
2019/12/17	119	44.20	108	44.70	44.25	11	10,305	0.11%	大買/大賣/
2019/12/16	70	46.30	112	46.09	46.80	-42	10,013	-0.42%	大賣/
2019/12/13	76	45.61	42	45.20	45.30	34	9,961	0.34%
2019/12/12	13	45.47	15	45.48	44.85	-2	10,269	-0.02%
2019/12/11	15	45.21	9	45.46	45.30	6	10,281	0.06%
2019/12/10	32.3	44.78	35	44.62	45.00	-2.7	10,391	-0.03%
2019/12/09	32	45.20	34	45.76	45.00	-2	10,420	-0.02%
2019/12/06	26	45.28	27	45.40	45.30	-1	10,519	-0.01%
2019/12/05	43	45.95	86	45.77	45.40	-43	10,532	-0.41%
2019/12/04	15	45.27	24	45.15	45.25	-9	10,426	-0.09%
2019/12/03	31	44.48	26	44.54	44.50	5	10,636	0.05%
2019/12/02	95	44.50	91	43.98	44.85	4	10,677	0.04%
2019/11/29	62	45.29	76	45.36	44.40	-14	10,682	-0.13%
2019/11/28	30	43.74	71	43.87	43.90	-41	10,301	-0.40%
2019/11/27	0	0.00	30	42.60	42.60	-30	10,422	-0.29%
2019/11/26	70	42.71	50	42.91	43.00	20	10,526	0.19%
2019/11/25	2	41.35	5	41.42	41.25	-3	10,621	-0.03%
2019/11/22	0	0.00	8	41.06	41.00	-8	11,289	-0.07%
2019/11/21	1	40.25	0	0.00	41.00	1	11,463	0.01%
2019/11/20	1	40.65	0	0.00	40.60	1	11,769	0.01%
2019/11/19	5.2	41.04	1	41.30	40.75	4.2	11,960	0.04%
2019/11/18	10.2	41.29	1	41.30	41.05	9.2	12,160	0.08%
2019/11/15	3	41.10	9	41.03	40.90	-6	12,388	-0.05%
2019/11/14	27	40.70	25	40.44	40.65	2	12,744	0.02%
2019/11/13	0.2	41.30	0	0.00	41.30	0.2	12,941	0.00%
2019/11/12	0.1	41.50	3	41.65	41.45	-2.9	13,341	-0.02%
2019/11/11	2.2	40.48	1	40.55	40.40	1.2	13,834	0.01%
2019/11/08	30	41.08	34	41.38	41.00	-4	14,410	-0.03%
2019/11/07	24.1	40.62	86	40.17	40.60	-61.9	14,552	-0.43%
2019/11/06	164	43.11	109	42.76	42.00	55	14,468	0.38%	大買/大賣/
2019/11/05	64	44.53	66.3	44.72	45.30	-2.3	14,132	-0.02%
2019/11/04	8	43.76	1	43.90	43.50	7	13,749	0.05%
2019/11/01	3	43.52	0	0.00	43.50	3	13,691	0.02%
2019/10/31	5	43.67	6	43.90	43.35	-1	13,704	-0.01%
2019/10/30	4.3	43.33	4	43.40	43.65	0.3	13,699	0.00%
2019/10/29	9	43.34	4	42.99	42.80	5	13,673	0.04%
2019/10/28	36	43.82	8	43.84	43.85	28	13,617	0.21%
2019/10/25	21.3	43.55	4	43.49	43.15	17.3	13,563	0.13%
2019/10/24	20	44.33	8	44.48	44.10	12	13,517	0.09%
2019/10/23	32	44.59	27	44.55	44.35	5	13,520	0.04%
2019/10/22	32	43.70	31	43.66	44.10	1	13,312	0.01%
2019/10/21	7.2	42.70	10	42.62	42.75	-2.8	13,039	-0.02%
2019/10/18	3	42.42	10	42.48	42.25	-7	12,991	-0.05%
2019/10/17	49	42.02	2	42.05	41.95	47	12,961	0.36%
2019/10/16	23.3	42.48	21	42.10	42.00	2.3	12,920	0.02%
2019/10/15	29	42.47	103	42.56	42.45	-74	12,807	-0.58%	大賣/
2019/10/14	13.3	41.37	9	41.46	41.15	4.3	12,605	0.03%
2019/10/09	24	40.68	4	40.49	40.50	20	12,511	0.16%
2019/10/08	36.3	41.53	8	41.56	41.25	28.3	12,425	0.23%
2019/10/07	0.3	42.00	6.2	41.90	42.00	-5.9	12,362	-0.05%
2019/10/04	9	41.66	15	41.22	41.00	-6	12,222	-0.05%
2019/10/03	3	41.60	3	41.70	41.95	0	12,128	0.00%
2019/10/02	16	41.82	20	41.36	42.40	-4	12,070	-0.03%
2019/10/01	44	40.47	47	40.88	41.00	-3	11,963	-0.03%
2019/09/27	138	40.89	71	41.57	40.60	67	11,886	0.56%	大買/
2019/09/26	28	43.55	57	43.35	43.50	-29	11,505	-0.25%
2019/09/25	34	43.31	45	43.43	43.20	-11	11,442	-0.10%
2019/09/24	124	44.50	46	44.63	43.45	78	11,299	0.69%	大買/
2019/09/23	147.3	47.82	131	47.58	46.80	16.3	10,695	0.15%	大買/大賣/
2019/09/20	133	48.04	113.2	48.00	48.60	19.8	10,293	0.19%	大買/大賣/
2019/09/19	14	46.44	13	46.27	46.90	1	9,803	0.01%
2019/09/18	66.3	47.45	94	47.28	46.55	-27.7	9,709	-0.29%
2019/09/17	103	47.52	86	47.27	47.10	17	9,484	0.18%	大買/
2019/09/16	55.3	46.03	117	46.31	46.50	-61.8	9,039	-0.68%	大賣/
2019/09/12	207	45.28	148	44.83	46.35	59	8,913	0.66%	大買/大賣/
2019/09/11	18.3	45.57	53	45.36	45.20	-34.8	8,751	-0.40%
2019/09/10	157.2	45.05	183	45.24	45.30	-25.8	8,666	-0.30%	大買/大賣/
2019/09/09	31	46.75	12	46.43	46.50	19	8,491	0.22%
2019/09/06	80	46.58	60	46.60	46.30	20	8,432	0.24%
2019/09/05	248	46.86	218	46.75	46.70	30	8,273	0.36%	大買/大賣/
2019/09/04	110	44.77	69	44.57	45.25	41	7,862	0.52%	大買/
2019/09/03	48	44.97	70	45.30	45.05	-22	7,723	-0.28%
2019/09/02	50	44.25	60	44.22	44.50	-10	7,511	-0.13%
2019/08/30	110.3	45.42	168	45.16	43.20	-57.8	7,313	-0.79%	大買/大賣/
2019/08/29	78	46.50	89	46.62	46.80	-11	6,927	-0.16%
2019/08/28	57.3	46.35	52	46.24	46.30	5.3	6,709	0.08%
2019/08/27	209	46.29	200	46.17	46.50	9	6,414	0.14%	大買/大賣/
2019/08/26	58	42.81	60	42.46	43.55	-2	5,719	-0.03%
2019/08/23	90.3	43.23	27	43.27	42.95	63.3	5,531	1.14%
2019/08/22	55.3	42.83	41	42.75	42.30	14.3	5,193	0.27%
2019/08/21	80	42.13	45	42.21	42.00	35	4,975	0.70%
2019/08/20	45	42.06	75	41.86	40.80	-30	4,749	-0.63%
2019/08/19	124	43.33	116	43.38	42.30	8	4,500	0.18%	大買/大賣/
2019/08/16	36.2	41.30	64	41.02	41.75	-27.8	4,112	-0.68%
2019/08/15	176	41.32	132	41.36	41.80	44	3,876	1.14%	大買/大賣/
2019/08/14	153	40.46	320	40.48	41.50	-167	3,444	-4.85%	大買/大賣/鉅額交易
2019/08/13	281	38.57	135	38.57	38.20	146	2,872	5.08%	大買/大賣/鉅額交易
2019/08/12	73	37.26	155	37.06	38.10	-82	2,255	-3.64%	大賣/
2019/08/08	168	34.49	65	34.44	34.65	103	2,010	5.12%	大買/鉅額交易
2019/08/07	35	33.70	11	33.78	33.65	24	1,853	1.29%
2019/08/05	0.3	32.05	0	0.00	32.00	0.3	1,759	0.01%
2019/08/02	1	32.50	13	32.51	32.30	-12	1,764	-0.68%
2019/08/01	2.3	33.53	2	34.00	33.40	0.3	1,744	0.01%
2019/07/31	0.3	33.15	4	32.70	33.35	-3.7	1,681	-0.22%
2019/07/30	0.2	32.90	10	32.73	32.80	-9.8	1,668	-0.59%
2019/07/29	25.2	33.66	16	33.68	33.70	9.2	1,635	0.56%
2019/07/26	3	32.93	2	33.13	33.10	1	1,575	0.06%
2019/07/25	4.3	32.84	7	32.86	32.75	-2.8	1,546	-0.18%
2019/07/24	4.4	31.80	0	0.00	31.85	4.4	1,474	0.29%
2019/07/23	4	31.66	1	31.55	31.80	3	1,489	0.20%
2019/07/22	0.3	31.00	1	31.20	31.20	-0.7	1,466	-0.05%
2019/07/19	0.3	31.15	0	0.00	31.15	0.3	1,504	0.02%
2019/07/18	0	30.80	0	0.00	30.75	0	1,492	0.00%
2019/07/17	0.4	31.00	0	0.00	31.00	0.4	1,504	0.02%
2019/07/16	0.3	30.90	0	0.00	31.10	0.3	1,542	0.02%
2019/07/15	3.3	31.07	0	0.00	31.10	3.3	1,577	0.21%
2019/07/10	0	0.00	2	30.68	30.75	-2	1,765	-0.11%
2019/07/09	2.3	30.52	0	0.00	30.45	2.3	1,802	0.12%
2019/07/08	0.3	30.90	16	31.00	30.90	-15.8	1,820	-0.87%
2019/07/04	16	31.35	1	31.30	31.45	15	1,864	0.80%
2019/07/03	1.2	30.94	0	0.00	30.90	1.2	1,975	0.06%
2019/07/02	0	0.00	1	31.35	31.50	-1	2,063	-0.05%
2019/07/01	1	30.80	85	30.59	31.45	-84	2,088	-4.02%
2019/06/28	2	32.25	0	0.00	32.10	2	2,361	0.08%
2019/06/27	50.2	32.53	22	32.49	32.60	28.2	2,417	1.17%
2019/06/26	1.2	31.88	1	31.95	31.80	0.2	2,493	0.01%
2019/06/25	0	0.00	1	32.45	31.95	-1	2,505	-0.04%
2019/06/24	0	0.00	2	32.20	32.30	-2	2,576	-0.08%
2019/06/21	0.2	32.50	0	0.00	32.50	0.2	2,585	0.01%
2019/06/20	7.2	32.68	7	32.70	32.70	0.2	2,619	0.01%
2019/06/19	1	32.10	4	32.01	32.00	-3	2,584	-0.12%
2019/06/18	3	31.70	14	31.49	31.70	-11	2,568	-0.43%
2019/06/17	0	0.00	1	31.05	31.05	-1	2,561	-0.04%
2019/06/14	6	31.18	6	31.22	31.35	0	2,623	0.00%
2019/06/13	60	30.22	2	30.85	31.00	58	2,623	2.21%
2019/06/04	2	28.70	2	28.85	28.65	0	2,656	0.00%
2019/06/03	2	28.85	1	28.85	28.70	1	2,700	0.04%
2019/05/31	0	0.00	10	29.20	29.00	-10	2,734	-0.37%
2019/05/30	1	28.65	1	29.20	28.90	0	2,754	0.00%
2019/05/24	8	28.40	0	0.00	28.25	8	3,344	0.24%
2019/05/22	0	0.00	3	29.40	28.80	-3	3,392	-0.09%
2019/05/21	2	28.80	0	0.00	29.10	2	3,435	0.06%
2019/05/15	2	30.10	0	0.00	30.05	2	3,645	0.05%
2019/05/14	1	27.95	0	0.00	29.50	1	3,661	0.03%
2019/05/13	2	30.00	0	0.00	28.70	2	3,712	0.05%
2019/05/10	3	30.33	1	30.00	29.85	2	3,759	0.05%
2019/05/09	0	0.00	22	30.67	30.35	-22	3,760	-0.59%
2019/05/08	0	0.00	1	31.65	31.30	-1	3,748	-0.03%
2019/05/06	1	31.95	1	31.70	31.70	0	3,817	0.00%
2019/05/03	0	0.00	3	32.95	32.90	-3	3,807	-0.08%
2019/05/02	1	33.10	1	33.00	33.00	0	3,818	0.00%
2019/04/30	1	32.30	0	0.00	32.80	1	3,854	0.03%
2019/04/29	8	33.51	4	33.21	33.00	4	3,914	0.10%
2019/04/26	0	0.00	2	34.10	34.00	-2	3,924	-0.05%
2019/04/25	7	34.69	4	34.81	34.60	3	3,952	0.08%
2019/04/24	0	0.00	1	34.30	34.65	-1	4,013	-0.02%
2019/04/23	1	34.10	0	0.00	34.40	1	4,004	0.02%
2019/04/22	0	0.00	12	34.44	34.55	-12	4,007	-0.30%
2019/04/19	6	34.17	4	34.40	34.90	2	4,037	0.05%
2019/04/18	2	34.90	2	34.70	33.85	0	4,000	0.00%
2019/04/17	1	34.50	10	34.30	34.50	-9	3,983	-0.23%
2019/04/16	22	34.55	11	34.57	34.90	11	4,021	0.27%
2019/04/15	0	0.00	4	33.53	33.75	-4	3,935	-0.10%
2019/04/11	3	33.57	0	0.00	33.15	3	3,913	0.08%
2019/04/09	9	34.98	15	34.93	34.35	-6	3,879	-0.15%
2019/04/08	17	33.86	12	33.75	34.00	5	3,761	0.13%
2019/04/03	11	34.55	7	34.55	34.60	4	3,670	0.11%
2019/04/02	62	34.86	30	34.85	34.55	32	3,618	0.88%
2019/04/01	14	33.63	12	33.42	33.40	2	3,357	0.06%
2019/03/29	4	32.99	3	32.70	33.30	1	3,274	0.03%
2019/03/28	1	32.45	0	0.00	32.45	1	3,149	0.03%
2019/03/27	11	32.89	23	32.74	32.70	-12	3,173	-0.38%
2019/03/26	2	31.85	2	32.10	31.85	0	3,124	0.00%
2019/03/25	4	31.80	8	31.74	31.95	-4	3,122	-0.13%
2019/03/22	0	0.00	3	31.98	32.15	-3	3,069	-0.10%
2019/03/21	4	32.26	1	32.15	32.15	3	3,059	0.10%
2019/03/20	10	31.95	1	32.20	31.85	9	3,073	0.29%
2019/03/19	2	32.60	6	32.70	32.20	-4	3,165	-0.13%
2019/03/18	2	32.28	12	32.64	32.50	-10	3,114	-0.32%
2019/03/15	5	31.19	2	31.63	31.75	3	3,052	0.10%
2019/03/14	0	0.00	1	31.00	30.75	-1	3,083	-0.03%
2019/03/13	0	0.00	7	30.83	30.80	-7	3,133	-0.22%
2019/03/12	1	31.20	30	31.40	31.00	-29	3,192	-0.91%
2019/03/08	2	31.15	0	0.00	31.05	2	3,320	0.06%
2019/03/07	44	31.83	11	31.52	31.30	33	3,361	0.98%
2019/03/06	0	0.00	3	31.42	31.30	-3	3,401	-0.09%
2019/03/05	0	0.00	3	31.70	31.65	-3	3,417	-0.09%
2019/03/04	9	32.11	100	32.06	32.00	-91	3,417	-2.66%
2019/02/27	9	32.02	9	31.77	32.50	0	3,436	0.00%
2019/02/26	18	32.79	9	32.82	32.55	9	3,339	0.27%
2019/02/25	0	0.00	3	30.90	31.20	-3	2,972	-0.10%
2019/02/22	3	30.38	0	0.00	30.30	3	2,923	0.10%
2019/02/21	3	30.57	1	30.50	30.80	2	2,927	0.07%
2019/02/20	100	31.35	2	31.05	30.75	98	2,971	3.30%
2019/02/18	1	30.85	0	0.00	30.70	1	2,941	0.03%
2019/02/15	10	31.20	14	30.78	31.00	-4	2,918	-0.14%
2019/02/14	3.1	31.15	3	31.23	31.20	0.1	2,878	0.00%
2019/02/13	7	30.16	0	0.00	30.20	7	2,851	0.25%
2019/02/12	3	30.35	0	0.00	30.60	3	2,821	0.11%
2019/02/11	4	31.04	3	31.03	30.70	1	2,757	0.04%
2019/01/30	0	0.00	1	30.15	29.95	-1	2,692	-0.04%
2019/01/28	2	30.40	4	30.11	30.15	-2	2,676	-0.07%
2019/01/25	2.5	30.01	3	30.03	30.05	-0.5	2,701	-0.02%
2019/01/24	1	29.35	27	29.30	29.30	-26	2,658	-0.98%
2019/01/22	27	29.85	1	30.20	30.00	26	2,639	0.98%
2019/01/21	6	30.26	18	30.17	30.05	-12	2,591	-0.46%
2019/01/18	0	0.00	11	29.66	29.30	-11	2,512	-0.44%
2019/01/17	23	29.15	4	29.20	29.15	19	2,491	0.76%
2019/01/16	1	29.50	28	29.04	29.55	-27	2,448	-1.10%
2019/01/15	0	0.00	1	28.30	28.15	-1	2,341	-0.04%
2019/01/14	0	0.00	1	28.45	28.05	-1	2,339	-0.04%
2019/01/11	23	28.32	4	28.33	28.30	19	2,327	0.82%
2019/01/10	0	0.00	2	27.90	28.00	-2	2,258	-0.09%
2019/01/09	6	27.57	4	27.70	27.85	2	2,264	0.09%
2019/01/08	2	27.80	13	27.57	27.90	-11	2,242	-0.49%
2019/01/07	20	27.12	16	27.13	27.30	4	2,172	0.18%
2019/01/04	1	26.60	1	26.30	26.40	0	2,170	0.00%
2019/01/03	4	26.80	5	27.03	27.15	-1	2,196	-0.05%
2019/01/02	1	28.00	2	27.55	27.55	-1	2,192	-0.05%
2018/12/27	5	28.60	0	0.00	28.25	5	2,211	0.23%
2018/12/25	2	28.65	1	29.15	29.10	1	2,183	0.05%
2018/12/24	6	29.60	4	29.85	29.85	2	2,183	0.09%
2018/12/22	0	0.00	1	28.60	29.20	-1	2,119	-0.05%
2018/12/20	9	28.91	6	28.85	28.30	3	2,195	0.14%
2018/12/19	0	0.00	14	28.93	29.30	-14	2,155	-0.65%
2018/12/18	2	28.13	1	28.05	28.10	1	2,125	0.05%
2018/12/17	10	28.73	0	0.00	28.55	10	2,123	0.47%
2018/12/14	1	28.80	1	28.85	29.15	0	2,147	0.00%
2018/12/13	17	29.56	7	29.58	29.15	10	2,214	0.45%
2018/12/12	16	29.55	18	29.96	30.00	-2	2,202	-0.09%
2018/12/10	1	27.90	0	0.00	27.70	1	2,176	0.05%
2018/12/07	10	28.29	8	28.03	28.20	2	2,176	0.09%
2018/12/06	10	29.45	12	30.29	29.10	-2	2,101	-0.10%
2018/12/05	14	31.12	3	30.60	30.70	11	2,055	0.54%
2018/12/04	5	31.55	5	31.40	31.95	0	2,034	0.00%
2018/12/03	1	30.50	14	30.68	30.90	-13	1,987	-0.65%
2018/11/30	3	29.38	0	0.00	30.00	3	1,923	0.16%
2018/11/29	4	29.95	0	0.00	29.60	4	1,891	0.21%
2018/11/28	10	29.15	0	0.00	29.40	10	1,809	0.55%
2018/11/27	1	28.40	1	28.60	28.85	0	1,772	0.00%
2018/11/26	6	28.33	5	28.67	28.45	1	1,750	0.06%
2018/11/23	1	27.70	9	27.30	27.30	-8	1,706	-0.47%
2018/11/20	1	28.60	1	28.75	28.40	0	1,737	0.00%
2018/11/19	17	28.63	20	28.84	29.00	-3	1,710	-0.18%
2018/11/15	0	0.00	1	27.25	27.30	-1	1,647	-0.06%
2018/11/14	2	27.90	8	27.86	27.70	-6	1,647	-0.36%
2018/11/13	1	28.05	0	0.00	28.05	1	1,671	0.06%
2018/11/12	16	28.38	7	28.49	28.35	9	1,689	0.53%
2018/11/09	1	27.10	0	0.00	27.30	1	1,623	0.06%
2018/11/08	0	0.00	1	27.70	26.90	-1	1,630	-0.06%
2018/11/05	3	26.87	2	26.90	26.70	1	1,794	0.06%
2018/11/02	5	27.09	10	27.64	27.15	-5	1,795	-0.28%
2018/11/01	0	0.00	2	26.00	26.00	-2	1,743	-0.11%
2018/10/31	0	0.00	29	24.55	25.45	-29	1,740	-1.67%
2018/10/30	0	0.00	12	24.17	23.90	-12	1,733	-0.69%
2018/10/29	1	24.15	6	24.04	23.95	-5	1,746	-0.29%
2018/10/26	0	0.00	1	24.20	24.00	-1	1,786	-0.06%
2018/10/24	1	25.05	1	25.50	25.45	0	1,826	0.00%
2018/10/22	3	25.48	1	25.35	25.90	2	1,847	0.11%
2018/10/18	2	26.08	1	26.35	25.85	1	1,875	0.05%
2018/10/17	5	26.70	5	26.80	26.20	0	1,908	0.00%
2018/10/12	0	0.00	7	25.30	25.60	-7	1,912	-0.37%
2018/10/11	4	25.78	3	25.77	25.75	1	1,897	0.05%
2018/10/02	7	32.06	1	32.25	31.90	6	1,892	0.32%
2018/10/01	1	32.35	2	32.50	32.45	-1	1,906	-0.05%
2018/09/28	0	0.00	2	31.80	31.90	-2	1,948	-0.10%
2018/09/27	4	31.68	1	31.95	31.85	3	1,955	0.15%
2018/09/26	1	31.60	1	31.60	31.55	0	1,904	0.00%
2018/09/20	1	32.20	0	0.00	31.40	1	2,000	0.05%
2018/09/19	3	32.63	14	33.22	32.60	-11	2,034	-0.54%
2018/09/18	11	31.76	0	0.00	32.00	11	1,990	0.55%
2018/09/17	0	32.55	0	0.00	32.25	0	2,018	0.00%
2018/09/14	2	30.50	2	32.40	32.80	0	2,040	0.00%
2018/09/13	0	0.00	1	29.85	30.25	-1	1,972	-0.05%
2018/09/12	1	29.40	20	29.50	29.35	-19	1,973	-0.96%
2018/09/11	20	29.00	2	28.90	29.35	18	1,986	0.91%
2018/09/10	0	0.00	7	30.00	28.40	-7	2,006	-0.35%
2018/09/07	0	30.70	0	0.00	30.60	0	1,997	0.00%
2018/08/29	1	33.30	0	0.00	33.15	1	2,396	0.04%
2018/08/21	1	31.50	0	0.00	31.60	1	2,546	0.04%
2018/08/17	0	0.00	1	33.25	33.40	-1	2,584	-0.04%
2018/08/16	2	32.03	2	31.90	32.60	0	2,627	0.00%
2018/08/15	1	32.80	0	0.00	32.80	1	2,621	0.04%
2018/08/13	4	34.28	7	34.87	32.60	-3	2,627	-0.11%
2018/08/10	6	35.93	5	37.00	35.80	1	2,563	0.04%
2018/08/09	6	37.60	0	0.00	37.45	6	2,554	0.23%
2018/08/08	2	37.85	0	0.00	37.70	2	2,558	0.08%
2018/08/06	0	0.00	4	38.20	38.00	-4	2,584	-0.15%
2018/08/03	3	38.55	3	38.52	38.20	0	2,602	0.00%
2018/08/02	13	39.26	7	39.18	38.50	6	2,624	0.23%
2018/08/01	2	39.25	5	38.96	39.00	-3	2,603	-0.12%
2018/07/31	0	0.00	4	38.60	38.65	-4	2,586	-0.15%
2018/07/30	2	38.30	1	38.10	38.05	1	2,594	0.04%
2018/07/27	0	0.00	1	38.05	38.05	-1	2,603	-0.04%
2018/07/25	0	0.00	4	37.75	37.85	-4	2,622	-0.15%
2018/07/24	1	37.80	2	37.95	38.00	-1	2,620	-0.04%
2018/07/23	3	37.40	0	0.00	37.30	3	2,596	0.12%
2018/07/19	2	37.80	3	37.60	37.60	-1	2,629	-0.04%
2018/07/18	1	38.20	6	37.78	37.70	-5	2,699	-0.19%
2018/07/17	6	38.12	1	38.40	38.00	5	2,771	0.18%
2018/07/16	4	37.86	0	0.00	37.85	4	2,780	0.14%
2018/07/12	0	0.00	3	37.50	37.55	-3	2,835	-0.11%
2018/07/11	8	37.54	4	37.43	37.35	4	2,875	0.14%
2018/07/09	6	38.39	7	37.94	37.80	-1	3,295	-0.03%
2018/07/06	3	37.65	1	37.45	38.00	2	3,328	0.06%
2018/07/05	1	37.75	1	38.25	37.20	0	3,292	0.00%
2018/07/04	0	0.00	5	37.50	37.30	-5	3,275	-0.15%
2018/07/03	7	37.97	2	38.25	37.60	5	3,303	0.15%
2018/07/02	2	37.28	0	0.00	37.25	2	3,281	0.06%
2018/06/29	1	37.60	1	37.60	37.60	0	3,293	0.00%
2018/06/28	4	40.33	0	0.00	40.00	4	3,311	0.12%
2018/06/27	1	40.65	58	40.68	40.35	-57	3,296	-1.73%
2018/06/26	6	40.30	3	40.28	40.20	3	3,309	0.09%
2018/06/25	1	41.25	0	0.00	41.25	1	3,337	0.03%
2018/06/22	0	0.00	1	40.90	41.05	-1	3,324	-0.03%
2018/06/21	0	0.00	46	41.62	41.40	-46	3,325	-1.38%
2018/06/19	1	42.00	81	41.90	41.50	-80	3,344	-2.39%
2018/06/15	1	42.20	2	42.05	42.25	-1	3,341	-0.03%
2018/06/14	1	41.65	0	0.00	41.65	1	3,314	0.03%
2018/06/13	0	0.00	2	41.50	41.45	-2	3,282	-0.06%
2018/06/12	12	42.87	9	42.99	42.20	3	3,249	0.09%
2018/06/11	4	40.99	0	0.00	41.50	4	3,079	0.13%
2018/06/08	0	0.00	8	40.68	40.60	-8	3,144	-0.25%
2018/06/07	30	41.30	1	41.10	40.65	29	3,184	0.91%
2018/06/06	7	40.75	5	40.65	40.70	2	3,253	0.06%
2018/06/05	4	40.45	0	0.00	40.05	4	3,324	0.12%
2018/06/04	2	40.33	1	40.40	40.30	1	3,317	0.03%
2018/05/31	3	39.75	5	40.24	39.85	-2	3,334	-0.06%
2018/05/30	2	38.80	6	38.93	38.85	-4	3,286	-0.12%
2018/05/29	0	0.00	4	39.20	39.10	-4	3,360	-0.12%
2018/05/28	4	39.20	0	0.00	39.10	4	3,434	0.12%
2018/05/24	8	39.86	1	39.40	39.55	7	3,460	0.20%
2018/05/23	0	0.00	2	38.90	38.85	-2	3,418	-0.06%
2018/05/21	1	39.10	0	0.00	39.10	1	3,453	0.03%
2018/05/18	1	39.20	2	38.85	38.75	-1	3,462	-0.03%
2018/05/17	5	39.55	7	39.45	39.25	-2	3,513	-0.06%
2018/05/16	0	0.00	4	38.40	38.50	-4	3,507	-0.11%
2018/05/15	6	38.68	3	38.30	38.25	3	3,546	0.08%
2018/05/14	0	0.00	2	38.45	38.40	-2	3,649	-0.05%
2018/05/11	2	38.80	0	0.00	38.50	2	3,703	0.05%
2018/05/10	6	39.15	2	39.43	39.05	4	3,711	0.11%
2018/05/09	70	38.18	0	0.00	38.40	70	3,736	1.87%
2018/05/08	0	0.00	2	37.98	37.85	-2	3,789	-0.05%
2018/05/07	3	38.35	0	0.00	37.95	3	3,852	0.08%
2018/05/04	1	38.35	0	0.00	38.15	1	3,982	0.03%
2018/05/03	3	38.82	0	0.00	38.15	3	4,055	0.07%
2018/05/02	2	38.95	0	0.00	38.85	2	4,171	0.05%
2018/04/27	1	39.10	0	0.00	39.10	1	4,217	0.02%
2018/04/26	3	39.83	2	39.85	39.00	1	4,253	0.02%
2018/04/24	1	39.50	3	39.52	39.55	-2	4,371	-0.05%
2018/04/23	9	42.19	11	41.45	41.25	-2	4,359	-0.05%
2018/04/20	2	42.95	0	0.00	43.10	2	4,368	0.05%
2018/04/19	3	43.50	0	0.00	43.10	3	4,430	0.07%
2018/04/18	1	43.25	10	42.85	42.85	-9	4,569	-0.20%
2018/04/17	0	42.80	1	42.60	42.65	-1	4,625	-0.02%
2018/04/16	1	43.55	4	43.76	43.40	-3	4,656	-0.06%
2018/04/13	95	44.14	31	44.36	43.95	64	4,860	1.32%
2018/04/12	6	41.11	11	41.57	42.30	-5	5,110	-0.10%
2018/04/11	0	0.00	4	41.35	41.05	-4	5,324	-0.08%
2018/04/09	5	41.60	2	41.80	41.30	3	5,461	0.05%
2018/04/03	1	42.60	5	42.60	42.50	-4	5,469	-0.07%
2018/04/02	5	43.33	0	0.00	43.15	5	5,508	0.09%
2018/03/31	5	43.69	2	43.70	43.35	3	5,627	0.05%
2018/03/30	7	43.18	2	43.20	43.15	5	5,713	0.09%
2018/03/29	1	43.20	6	43.35	43.05	-5	5,768	-0.09%
2018/03/28	0	0.00	1	43.00	43.05	-1	5,779	-0.02%
2018/03/27	14	42.65	4	42.75	42.60	10	5,873	0.17%
2018/03/26	0	0.00	5	40.80	41.75	-5	5,918	-0.08%
2018/03/23	3	41.15	0	0.00	41.20	3	5,934	0.05%
2018/03/20	2	42.15	1	42.25	42.15	1	6,083	0.02%
2018/03/19	8	42.50	0	0.00	42.45	8	6,177	0.13%
2018/03/16	12	42.65	2	42.85	42.45	10	6,222	0.16%
2018/03/15	0	0.00	2	43.30	42.95	-2	6,249	-0.03%
2018/03/14	2	43.70	4	43.78	43.25	-2	6,329	-0.03%
2018/03/13	0	0.00	2	43.50	43.55	-2	6,380	-0.03%
2018/03/12	3	43.38	1	43.60	43.25	2	6,518	0.03%
2018/03/09	3	43.40	3	43.23	43.20	0	6,528	0.00%
2018/03/08	2	42.60	6	42.73	42.50	-4	6,468	-0.06%
2018/03/07	0	0.00	5	42.49	42.45	-5	6,481	-0.08%
2018/03/06	4	42.45	3	42.88	42.20	1	6,567	0.02%
2018/03/05	3	43.17	6	42.85	42.35	-3	6,667	-0.04%
2018/03/02	5	43.36	1	43.50	43.20	4	6,704	0.06%
2018/03/01	0	0.00	3	43.10	43.30	-3	6,668	-0.04%
2018/02/26	0	0.00	12	42.30	42.35	-12	6,778	-0.18%
2018/02/22	1	41.75	0	0.00	41.45	1	6,832	0.01%
2018/02/21	6	40.40	2	40.70	40.80	4	6,834	0.06%
2018/02/12	1	40.00	1	39.45	39.30	0	6,862	0.00%
2018/02/09	3	38.28	5	38.40	39.45	-2	6,936	-0.03%
2018/02/07	7	41.76	1	42.00	41.30	6	7,144	0.08%
2018/02/06	7	42.54	4	40.05	40.50	3	7,439	0.04%
2018/02/05	5	42.96	2	42.80	43.70	3	7,371	0.04%
2018/02/02	6	43.52	3	43.68	43.25	3	7,397	0.04%
2018/02/01	6	43.98	0	0.00	43.60	6	7,484	0.08%
2018/01/31	6	44.01	4	43.46	44.05	2	7,600	0.03%
2018/01/30	2	44.05	11	43.94	43.65	-9	7,710	-0.12%
2018/01/29	5	44.08	9	44.58	43.60	-4	7,968	-0.05%
2018/01/26	23	43.46	23	43.53	43.10	0	7,980	0.00%
2018/01/25	7	43.75	7	42.88	43.05	0	8,232	0.00%
2018/01/24	2	41.93	2	41.90	41.85	0	8,277	0.00%
2018/01/23	0	0.00	2	42.23	42.15	-2	8,480	-0.02%
2018/01/22	5	42.00	4	42.08	41.90	1	8,993	0.01%
2018/01/19	3	42.00	5	41.85	41.70	-2	9,081	-0.02%
2018/01/18	2	43.15	2	42.78	42.50	0	9,067	0.00%
2018/01/17	0	0.00	14	42.81	42.45	-14	9,108	-0.15%
2018/01/16	4	43.46	1	43.30	43.10	3	9,125	0.03%
2018/01/15	20	44.36	15	44.83	44.00	5	9,125	0.05%
2018/01/12	3	44.55	2	44.70	44.60	1	9,108	0.01%
2018/01/11	2	43.50	0	0.00	43.35	2	9,218	0.02%
2018/01/10	1	44.35	7	43.90	43.65	-6	9,373	-0.06%
2018/01/09	12	45.06	23	44.15	44.05	-11	9,536	-0.12%
2018/01/08	47	44.87	39	45.21	44.90	8	9,404	0.09%
2018/01/05	18	42.98	37	42.62	42.80	-19	8,875	-0.21%
2018/01/04	1	41.40	0	0.00	41.40	1	8,731	0.01%
2018/01/03	3	42.33	9	42.19	41.75	-6	8,915	-0.07%
2018/01/02	0	0.00	30	40.85	41.10	-30	9,051	-0.33%