優群 (3217)-台新券商分點個股進出

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

優群

(3217)

可現股當沖

股價
161.5
漲跌
▲5.0
漲幅
+3.19%
成交量
693張
產業
上櫃電子零組件類股▲2.99%
364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

優群 (3217)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/24	26	160.56	2	160.00	161.50	24	2,488	0.96%
2024/04/23	0	0.00	12	155.46	156.50	-12	2,509	-0.48%
2024/04/22	9	157.00	176	157.96	154.50	-167	2,544	-6.56%	大賣/鉅額交易
2024/04/19	22.2	159.41	29	156.31	157.50	-6.8	2,595	-0.26%
2024/04/18	166.3	164.63	147.3	164.14	163.00	19	2,613	0.73%	大買/大賣/
2024/04/17	385.1	161.99	372	162.80	162.00	13.1	2,688	0.49%	大買/大賣/
2024/04/16	54.7	158.63	245.1	158.42	158.50	-190.4	2,672	-7.12%	大賣/鉅額交易
2024/04/15	21.9	164.42	30	163.95	165.00	-8.1	2,664	-0.30%
2024/04/12	462.5	170.45	449.1	170.70	168.00	13.4	2,702	0.50%	大買/大賣/
2024/04/11	7.9	168.38	6.4	168.39	168.50	1.5	2,766	0.05%
2024/04/10	226.7	169.46	128.3	168.97	167.50	98.4	2,913	3.38%	大買/大賣/
2024/04/09	16.6	175.61	5.2	174.62	171.50	11.4	2,996	0.38%
2024/04/08	4.1	179.13	1	179.50	178.50	3.1	3,147	0.10%
2024/04/03	7	178.07	17.1	178.89	178.50	-10.1	3,162	-0.32%
2024/04/02	2	181.25	19.2	181.17	181.50	-17.2	3,182	-0.54%
2024/04/01	7	183.36	6.1	182.85	181.50	0.9	3,182	0.03%
2024/03/29	40.4	180.57	9	180.39	179.50	31.4	3,189	0.99%
2024/03/28	4	180.00	2	181.25	180.00	2	3,195	0.06%
2024/03/27	167.3	180.89	51	180.24	180.50	116.3	3,200	3.63%	大買/鉅額交易
2024/03/26	39.1	187.12	96.1	185.34	185.50	-57	3,190	-1.79%
2024/03/25	61.4	191.88	106.5	192.09	194.00	-45.1	3,172	-1.42%	大賣/
2024/03/22	35.1	185.15	316	183.59	184.00	-281	3,066	-9.16%	大賣/鉅額交易
2024/03/21	311.3	184.54	49.8	181.44	183.50	261.5	3,083	8.48%	大買/鉅額交易
2024/03/20	10.2	169.34	16	169.19	170.00	-5.8	3,134	-0.19%
2024/03/19	5.3	171.27	7	170.86	170.50	-1.7	3,138	-0.05%
2024/03/18	33.3	169.11	10.3	167.88	172.00	23	3,138	0.73%
2024/03/15	19.3	165.09	6	164.83	164.50	13.3	3,133	0.43%
2024/03/14	20	163.90	2	164.50	163.00	18	3,141	0.57%
2024/03/13	11.1	162.30	18	162.11	161.50	-6.9	3,171	-0.22%
2024/03/12	19.2	166.29	15	166.33	166.00	4.2	3,169	0.13%
2024/03/11	5.1	164.95	13.1	165.17	165.50	-8	3,195	-0.25%
2024/03/08	32.1	171.68	10.6	172.18	168.50	21.5	3,196	0.67%
2024/03/07	34.8	179.95	29.3	185.84	177.00	5.5	3,171	0.17%
2024/03/06	35	185.34	8.4	185.05	185.00	26.6	3,183	0.84%
2024/03/05	57.7	183.74	21	185.43	184.50	36.7	3,223	1.14%
2024/03/04	36	183.78	14.5	185.05	184.00	21.5	3,307	0.65%
2024/03/01	35.3	183.36	13.6	181.85	183.50	21.7	3,489	0.62%
2024/02/29	17.8	181.55	12.3	181.57	181.50	5.5	3,553	0.16%
2024/02/27	23.2	187.97	7.4	188.23	185.50	15.7	3,601	0.44%
2024/02/26	24.5	189.55	26.1	188.24	187.50	-1.6	3,621	-0.04%
2024/02/23	48.3	195.78	40	194.44	195.00	8.3	3,606	0.23%
2024/02/22	43.4	191.89	61.6	191.69	194.00	-18.2	3,554	-0.51%
2024/02/21	73.8	184.66	67.8	183.79	185.00	6	3,465	0.17%
2024/02/20	18.2	174.06	7.1	173.35	173.50	11.1	3,545	0.31%
2024/02/19	10	173.00	2	175.00	175.50	8	3,563	0.23%
2024/02/16	21.6	179.97	2.5	181.50	178.00	19.1	3,554	0.54%
2024/02/15	12	180.42	31.6	181.03	181.50	-19.6	3,586	-0.55%
2024/02/05	4.1	172.62	1	174.00	172.00	3.1	3,598	0.09%
2024/02/02	3.1	176.54	5.1	177.39	176.00	-2	3,660	-0.05%
2024/02/01	7.3	172.54	4	173.75	173.50	3.3	3,752	0.09%
2024/01/31	5.8	175.71	15	176.40	174.50	-9.2	4,059	-0.23%
2024/01/30	3.5	174.14	3	174.33	175.00	0.5	4,343	0.01%
2024/01/29	7.1	174.99	8	172.88	175.00	-0.9	4,426	-0.02%
2024/01/26	6.1	168.52	0.1	169.66	170.50	6	4,461	0.13%
2024/01/25	16.7	175.85	6	172.83	171.00	10.7	4,461	0.24%
2024/01/24	66.2	175.56	58	175.78	173.00	8.2	4,436	0.19%
2024/01/23	49.7	178.30	42.2	179.96	176.00	7.4	4,419	0.17%
2024/01/22	135.8	185.35	27.3	184.94	185.50	108.5	4,335	2.50%	大買/鉅額交易
2024/01/19	46	177.75	105	176.84	177.00	-59	4,241	-1.39%	大賣/
2024/01/18	16	174.19	19.1	174.34	173.00	-3.1	4,204	-0.07%
2024/01/17	10	174.05	15.5	173.92	172.50	-5.5	4,184	-0.13%
2024/01/16	26	173.75	24	175.31	176.00	2	4,160	0.05%
2024/01/15	35	170.00	55.1	174.37	174.50	-20.1	4,127	-0.49%
2024/01/12	15.1	167.30	213	167.56	166.50	-197.9	4,076	-4.85%	大賣/鉅額交易
2024/01/11	253	175.32	266.1	172.92	170.50	-13.1	4,040	-0.32%	大買/大賣/
2024/01/10	11.6	166.09	13	168.19	165.00	-1.4	3,953	-0.04%
2024/01/09	19	165.26	35	166.21	168.00	-16	3,938	-0.41%
2024/01/08	32.1	169.90	48.6	172.73	165.50	-16.5	3,913	-0.42%
2024/01/05	68.6	172.72	124.2	172.51	175.00	-55.6	3,869	-1.44%	大賣/
2024/01/04	148.7	171.67	99	170.95	164.50	49.7	3,821	1.30%	大買/
2024/01/03	53.3	177.63	59.4	178.46	182.50	-6	3,740	-0.16%
2024/01/02	106	174.90	94.8	175.95	176.50	11.1	3,638	0.31%	大買/
2023/12/29	3	172.33	3.5	172.00	171.50	-0.5	3,479	-0.01%
2023/12/28	34	171.84	8.5	171.94	172.00	25.5	3,485	0.73%
2023/12/27	5	168.90	5	169.10	168.50	0	3,493	0.00%
2023/12/26	3	168.33	5.3	168.53	168.50	-2.3	3,499	-0.07%
2023/12/25	8.8	168.98	5	167.50	166.00	3.8	3,514	0.11%
2023/12/22	3.1	172.14	15	172.37	171.00	-11.9	3,522	-0.34%
2023/12/21	3	170.67	3.3	170.55	170.50	-0.3	3,514	-0.01%
2023/12/20	20.1	169.81	28	170.36	171.50	-7.9	3,505	-0.23%
2023/12/19	17	162.18	18	162.50	164.50	-1	3,479	-0.03%
2023/12/18	57.3	162.25	99	159.67	165.00	-41.8	3,465	-1.21%
2023/12/15	208.8	172.98	150.3	170.78	168.00	58.5	3,401	1.72%	大買/大賣/
2023/12/14	51	168.53	26	168.08	166.50	25	3,261	0.77%
2023/12/13	5.6	167.19	2.1	166.99	166.50	3.5	3,249	0.11%
2023/12/12	28.5	167.59	49	167.02	167.50	-20.5	3,260	-0.63%
2023/12/11	49.4	169.86	10.2	168.39	168.00	39.2	3,272	1.20%
2023/12/08	18.4	172.22	13.1	171.68	169.50	5.3	3,275	0.16%
2023/12/07	25.3	171.07	47	170.47	170.00	-21.7	3,252	-0.67%
2023/12/06	10.3	171.44	21.1	171.74	171.50	-10.8	3,274	-0.33%
2023/12/05	44	168.25	14.1	168.31	168.50	29.9	3,269	0.91%
2023/12/04	19.1	166.69	23.3	166.50	166.00	-4.2	3,315	-0.13%
2023/12/01	54.3	170.32	37	170.74	168.50	17.3	3,334	0.52%
2023/11/30	23.3	169.41	16.1	169.10	170.00	7.2	3,343	0.21%
2023/11/29	48.5	167.66	66	166.64	168.50	-17.5	3,360	-0.52%
2023/11/28	98	165.86	97.2	165.63	168.00	0.9	3,324	0.03%
2023/11/27	38.5	157.00	56	158.66	158.00	-17.5	3,308	-0.53%
2023/11/24	133.7	156.51	67.4	156.61	156.00	66.3	3,312	2.00%	大買/
2023/11/22	10	150.85	11.3	150.26	149.50	-1.3	3,207	-0.04%
2023/11/21	14.3	152.10	10.5	153.00	152.00	3.8	3,189	0.12%
2023/11/20	26	153.71	19	152.89	152.00	7	3,180	0.22%
2023/11/17	82.8	155.29	61	155.89	153.00	21.8	3,174	0.69%
2023/11/16	47.7	154.13	19	153.53	156.00	28.7	3,036	0.94%
2023/11/15	31	156.15	25.6	156.81	153.50	5.4	3,008	0.18%
2023/11/14	46.4	155.05	9.5	153.53	154.00	36.9	2,998	1.23%
2023/11/13	115.1	157.10	101.1	156.28	158.00	14	2,946	0.48%	大買/大賣/
2023/11/10	44.6	153.30	74	154.19	156.00	-29.4	2,883	-1.02%
2023/11/08	309.4	150.72	727.3	150.04	153.00	-417.9	2,733	-15.29%	大買/大賣/鉅額交易
2023/11/07	760.1	146.43	218.9	146.57	149.00	541.2	2,435	22.22%	大買/大賣/鉅額交易
2023/11/06	35.1	134.35	42	135.21	135.50	-6.9	2,195	-0.31%
2023/11/03	11.5	128.89	16	128.66	129.50	-4.5	2,166	-0.21%
2023/11/02	2	122.00	9	121.50	125.00	-7	2,149	-0.33%
2023/11/01	3	118.50	1	118.50	118.50	2	2,219	0.09%
2023/10/31	7.2	119.42	25	121.50	116.50	-17.8	2,233	-0.80%
2023/10/30	2	121.50	0	0.00	121.50	2	2,280	0.09%
2023/10/27	6	120.67	4	121.25	120.00	2	2,460	0.08%
2023/10/26	10.2	120.89	1	123.00	120.00	9.2	2,624	0.35%
2023/10/25	11.7	123.83	6	123.59	124.00	5.6	2,678	0.21%
2023/10/24	1	119.06	1	120.00	122.50	0	2,738	0.00%
2023/10/23	2.2	119.32	12	120.00	119.00	-9.8	2,812	-0.35%
2023/10/20	3	119.50	2	120.50	120.50	1	2,835	0.04%
2023/10/19	1	119.00	1	121.00	122.00	0	2,833	0.00%
2023/10/18	1	120.50	0	0.00	120.00	1	2,838	0.04%
2023/10/17	5	124.40	1.1	122.73	122.00	3.9	2,846	0.14%
2023/10/16	3	124.00	0	0.00	124.00	3	2,857	0.10%
2023/10/13	3	125.67	8	126.94	127.50	-5	2,895	-0.17%
2023/10/12	51	125.17	237	124.99	126.50	-186	2,941	-6.32%	大賣/鉅額交易
2023/10/11	42.7	128.47	28	127.41	125.00	14.7	2,984	0.49%
2023/10/06	0	0.00	4.2	139.00	138.50	-4.2	3,001	-0.14%
2023/10/05	18.1	137.72	9	138.17	138.00	9.1	3,034	0.30%
2023/10/04	18.1	137.58	16	137.72	137.50	2.1	3,068	0.07%
2023/10/03	14	138.21	7	137.36	138.00	7	3,080	0.23%
2023/10/02	1	135.01	6	135.67	134.50	-5	3,080	-0.16%
2023/09/28	5	133.90	4	133.88	133.50	1	3,125	0.03%
2023/09/27	15.4	133.53	15.1	134.25	135.00	0.3	3,147	0.01%
2023/09/26	0	131.00	0	0.00	130.00	0	3,161	0.00%
2023/09/25	5	130.50	5	130.11	130.50	0	3,221	0.00%
2023/09/22	4	124.88	14	127.39	129.00	-10	3,243	-0.31%
2023/09/21	11.1	127.59	0.2	127.56	128.00	10.9	3,245	0.34%
2023/09/20	3	132.17	6	131.17	130.50	-3	3,272	-0.09%
2023/09/19	6.2	132.49	0	0.00	131.00	6.2	3,300	0.19%
2023/09/18	9	134.78	3	135.67	134.00	6	3,334	0.18%
2023/09/15	41.1	135.09	8	134.50	134.00	33.1	3,439	0.96%
2023/09/14	8	138.88	9	139.94	138.50	-1	3,523	-0.03%
2023/09/13	19	136.39	13.1	137.08	138.00	5.9	3,597	0.16%
2023/09/12	22.6	135.28	11.3	135.61	134.00	11.3	3,713	0.30%
2023/09/11	23	138.76	20.2	137.38	138.00	2.8	3,746	0.08%
2023/09/08	24	140.98	16	141.25	141.00	8	3,830	0.21%
2023/09/07	28.1	140.96	43	141.85	140.50	-14.9	3,878	-0.38%
2023/09/06	10.1	142.15	44.3	141.88	141.00	-34.2	3,870	-0.88%
2023/09/05	93	140.56	25.2	141.05	141.50	67.8	3,971	1.71%
2023/09/04	26	138.29	26.3	137.64	140.50	-0.3	4,013	-0.01%
2023/09/01	41.6	136.02	40	136.16	135.50	1.6	4,115	0.04%
2023/08/31	165.5	135.16	99.8	134.90	136.00	65.6	4,126	1.59%	大買/
2023/08/30	38.7	125.71	101.8	128.29	128.50	-63.1	3,957	-1.60%	大賣/
2023/08/29	16	119.06	5	120.10	120.00	11	3,848	0.29%
2023/08/28	25	114.40	15.7	115.64	116.50	9.3	3,827	0.24%
2023/08/25	3	116.50	2	117.00	116.50	1	3,805	0.03%
2023/08/24	1	120.50	0	0.00	119.00	1	3,796	0.03%
2023/08/23	9	117.94	3.6	119.20	120.50	5.4	3,797	0.14%
2023/08/22	10.6	119.25	8.3	120.85	119.00	2.3	3,780	0.06%
2023/08/21	0	0.00	5	121.90	122.50	-5	3,758	-0.13%
2023/08/18	9.2	123.67	5	120.80	121.50	4.2	3,754	0.11%
2023/08/17	16	125.28	6.1	124.52	126.00	10	3,736	0.27%
2023/08/16	0	0.00	1	123.50	123.50	-1	3,729	-0.03%
2023/08/15	7	123.71	4	124.63	124.50	3	3,746	0.08%
2023/08/14	2	121.25	6	120.58	121.00	-4	3,732	-0.11%
2023/08/11	9	125.28	7	125.57	125.50	2	3,715	0.05%
2023/08/10	19.4	124.81	20	125.78	124.00	-0.6	3,695	-0.02%
2023/08/09	15.1	128.97	7	130.29	131.00	8.1	3,625	0.22%
2023/08/08	2	133.76	41	132.65	134.50	-39	3,564	-1.09%
2023/08/07	49.2	130.07	40.1	133.13	134.00	9.1	3,544	0.26%
2023/08/04	5	125.50	8	125.25	126.00	-3	3,462	-0.09%
2023/08/02	31.1	124.00	29.4	123.61	123.50	1.7	3,448	0.05%
2023/08/01	98.5	136.27	83.1	136.37	129.50	15.5	3,385	0.46%
2023/07/31	200.2	139.53	238	139.12	136.00	-37.8	3,207	-1.18%	大買/大賣/
2023/07/28	54.3	130.70	38.1	130.57	133.00	16.2	3,044	0.53%
2023/07/27	33.9	126.94	26	127.29	126.00	7.9	2,981	0.27%
2023/07/26	52.3	134.73	16.8	133.31	129.00	35.4	2,921	1.21%
2023/07/25	16.8	133.56	11.1	133.85	135.00	5.7	2,848	0.20%
2023/07/24	6.5	130.43	1	130.50	131.00	5.5	2,827	0.20%
2023/07/21	6	130.25	4	132.00	131.50	2	2,822	0.07%
2023/07/20	5	133.10	12	132.33	132.00	-7	2,822	-0.25%
2023/07/19	5	132.60	1.8	132.29	132.00	3.3	2,823	0.12%
2023/07/18	14.5	137.00	33.6	134.35	134.00	-19.1	2,834	-0.67%
2023/07/17	35	138.07	48.1	137.84	138.50	-13.1	2,816	-0.46%
2023/07/14	101.2	140.08	115.2	139.25	141.50	-14	2,820	-0.50%	大買/大賣/
2023/07/13	57.2	134.24	46	134.23	132.50	11.1	2,766	0.40%
2023/07/12	30.6	134.06	27.1	134.90	135.50	3.5	2,713	0.13%
2023/07/11	12.9	130.47	26	130.63	132.50	-13.1	2,668	-0.49%
2023/07/10	20.2	125.79	27	125.61	125.00	-6.8	2,631	-0.26%
2023/07/07	23	129.91	11.1	130.54	129.00	11.9	2,633	0.45%
2023/07/06	36.1	134.28	34	135.40	132.50	2.1	2,613	0.08%
2023/07/05	31	134.77	30.5	135.19	134.00	0.5	2,562	0.02%
2023/07/04	15	132.40	32.1	131.71	131.50	-17.1	2,518	-0.68%
2023/07/03	111	132.77	37	133.78	135.00	74	2,482	2.98%	大買/
2023/06/30	11.1	129.77	4	129.13	129.00	7.1	2,425	0.29%
2023/06/29	8.2	129.20	7.3	129.50	129.00	0.9	2,424	0.04%
2023/06/28	13.3	129.79	22.1	129.16	128.50	-8.8	2,425	-0.36%
2023/06/27	54	132.31	69.2	131.49	130.50	-15.2	2,437	-0.62%
2023/06/26	23.6	135.35	38	137.08	134.00	-14.4	2,439	-0.59%
2023/06/21	62	139.43	66.2	138.88	139.00	-4.2	2,451	-0.17%
2023/06/20	119.8	132.12	154	132.56	135.00	-34.2	2,469	-1.38%	大買/大賣/
2023/06/19	139	137.36	51.1	137.98	136.50	87.9	2,515	3.49%	大買/
2023/06/16	77.2	132.28	104.1	133.56	136.50	-26.9	2,450	-1.10%	大賣/
2023/06/15	77	128.49	74	129.17	129.00	3	2,367	0.13%
2023/06/14	145	128.73	181.3	129.18	128.00	-36.3	2,586	-1.40%	大買/大賣/
2023/06/13	53	124.92	71	123.94	125.00	-18	2,527	-0.71%
2023/06/12	52	125.04	126.1	124.69	125.00	-74.1	2,465	-3.01%	大賣/
2023/06/09	144.8	124.80	67.5	124.25	126.50	77.3	2,423	3.19%	大買/
2023/06/08	35.7	118.56	46	118.41	117.00	-10.3	2,285	-0.45%
2023/06/07	79.1	121.10	81.1	121.66	122.50	-2.1	2,205	-0.09%
2023/06/06	22	113.95	54.1	113.40	113.50	-32.1	2,101	-1.53%
2023/06/05	9	110.50	14.3	110.01	109.50	-5.3	2,022	-0.26%
2023/06/02	3	106.67	7	106.21	106.50	-4	2,019	-0.20%
2023/06/01	4.3	106.12	10	105.50	106.00	-5.7	2,016	-0.28%
2023/05/31	3	107.00	4	107.13	107.00	-1	2,017	-0.05%
2023/05/30	1	107.00	11	108.00	107.50	-10	2,018	-0.50%
2023/05/29	5	107.50	2	107.50	108.50	3	2,021	0.15%
2023/05/26	3	106.00	0	0.00	105.50	3	2,014	0.15%
2023/05/25	1	107.00	14.2	106.54	107.00	-13.2	2,019	-0.65%
2023/05/23	1.1	107.45	10	107.50	106.50	-9	2,083	-0.43%
2023/05/22	0	0.00	3	106.50	107.00	-3	2,105	-0.14%
2023/05/19	15.2	107.21	3	107.83	106.00	12.2	2,116	0.58%
2023/05/18	3	105.83	3	105.17	105.00	0	2,106	0.00%
2023/05/17	44	104.10	15	104.70	105.50	29	2,105	1.38%
2023/05/16	0	0.00	3	100.83	102.00	-3	2,105	-0.14%
2023/05/15	2	101.00	2.3	102.60	100.00	-0.3	2,124	-0.01%
2023/05/12	1	103.50	0	0.00	103.00	1	2,152	0.05%
2023/05/11	8.2	101.37	26	100.00	99.90	-17.8	2,159	-0.82%
2023/05/09	5.3	102.07	8	103.56	102.00	-2.8	2,150	-0.13%
2023/05/08	4	104.63	4	105.25	104.00	0	2,154	0.00%
2023/05/05	2	104.25	1.9	105.00	104.50	0.1	2,162	0.00%
2023/05/04	4	104.38	2	105.00	104.50	2	2,169	0.09%
2023/05/03	3.1	104.50	2	106.25	104.50	1.1	2,182	0.05%
2023/05/02	6	104.17	3	105.67	105.50	3	2,212	0.14%
2023/04/28	1	103.00	2	102.50	102.50	-1	2,270	-0.04%
2023/04/27	6	99.83	7.1	100.37	101.00	-1.1	2,261	-0.05%
2023/04/26	5	99.78	3	100.13	100.50	2	2,251	0.09%
2023/04/25	8	100.75	33	101.09	100.00	-25	2,240	-1.12%
2023/04/24	11	102.77	13	103.38	103.50	-2	2,222	-0.09%
2023/04/21	2	103.00	74	103.85	104.00	-72	2,200	-3.27%
2023/04/20	22.2	108.34	69.7	108.12	106.00	-47.5	2,166	-2.19%
2023/04/19	54	114.64	48.3	114.67	113.00	5.7	2,144	0.27%
2023/04/18	17.1	112.13	26.3	112.74	113.00	-9.2	2,072	-0.44%
2023/04/17	44.7	111.70	34	111.99	113.00	10.7	2,022	0.53%
2023/04/14	15	108.50	18.1	108.51	108.00	-3.1	1,970	-0.16%
2023/04/13	12	109.63	20	109.05	107.50	-8	1,958	-0.41%
2023/04/12	17	109.35	8.6	109.48	110.00	8.4	1,935	0.43%
2023/04/11	22	108.36	16.4	107.77	108.00	5.6	1,892	0.30%
2023/04/10	20	107.50	3	108.67	108.00	17	1,868	0.91%
2023/04/07	15	110.70	10	109.55	109.00	5	1,855	0.27%
2023/04/06	3	110.17	4	111.25	111.50	-1	1,840	-0.05%
2023/03/31	20	111.80	11	112.00	111.50	9	1,826	0.49%
2023/03/30	11.2	111.32	10	111.40	111.50	1.2	1,803	0.06%
2023/03/29	23	109.85	8	109.69	109.00	15	1,769	0.85%
2023/03/28	54.1	111.65	158.6	112.34	109.00	-104.5	1,740	-6.00%	大賣/鉅額交易
2023/03/27	47	111.45	16.4	111.55	112.50	30.6	1,682	1.82%
2023/03/24	64	112.54	13	112.08	111.00	51	1,635	3.12%
2023/03/23	67	112.81	55	112.16	113.00	12	1,574	0.76%
2023/03/22	60	107.97	78.1	110.64	113.00	-18.1	1,437	-1.26%
2023/03/21	19.1	103.85	9.2	103.30	103.00	9.9	1,272	0.78%
2023/03/20	55.3	103.60	13.2	103.51	103.50	42.1	1,226	3.43%
2023/03/17	213.2	107.32	217.2	109.66	105.50	-4	1,171	-0.34%	大買/大賣/
2023/03/16	43	101.75	34.6	102.72	102.00	8.4	896	0.94%
2023/03/15	11	100.45	8	99.88	99.40	3	824	0.36%
2023/03/14	9.2	99.53	17	100.25	99.40	-7.8	809	-0.96%
2023/03/13	9	97.88	9	98.00	98.70	0	785	0.00%
2023/03/10	27.1	99.99	21	99.98	99.40	6.1	775	0.79%
2023/03/09	34	101.40	35.1	103.10	99.80	-1.1	742	-0.15%
2023/03/08	4	97.00	12	97.56	97.50	-8	675	-1.18%
2023/03/07	40	97.82	30	98.33	98.00	10	685	1.46%
2023/03/06	3	94.10	1	94.40	94.40	2	670	0.30%
2023/03/03	1	94.50	1	93.60	93.50	0	679	0.00%
2023/03/02	0	0.00	1	92.90	93.00	-1	687	-0.15%
2023/03/01	0	0.00	7	93.13	93.30	-7	733	-0.95%
2023/02/24	1	96.20	0	0.00	94.00	1	765	0.13%
2023/02/23	10	95.90	29	94.97	94.90	-19	789	-2.41%
2023/02/22	18.2	97.07	9	97.06	95.30	9.2	819	1.12%
2023/02/21	20.2	99.27	35.6	98.55	99.60	-15.4	811	-1.90%
2023/02/20	12.3	95.42	21.3	95.97	95.70	-9	771	-1.16%
2023/02/17	8	92.98	1	93.30	92.50	7	748	0.94%
2023/02/16	4	91.88	7	91.96	92.80	-3	733	-0.41%
2023/02/15	2	91.00	5	90.92	90.80	-3	721	-0.42%
2023/02/14	2.1	91.72	2	91.85	90.80	0.1	719	0.02%
2023/02/13	7	92.13	12	92.28	91.80	-5	709	-0.70%
2023/02/10	9	90.64	7	91.54	90.10	2	685	0.29%
2023/02/09	1.3	89.15	21	88.56	89.70	-19.7	666	-2.96%
2023/02/08	1	87.10	2	87.10	87.20	-1	662	-0.15%
2023/02/07	6	87.43	5	87.04	87.30	1	659	0.15%
2023/02/06	6	86.57	3	85.50	87.00	3	658	0.46%
2023/02/03	18	87.18	40	87.84	87.00	-22	648	-3.39%
2023/02/02	1	89.30	1	89.00	89.20	0	634	0.00%
2023/02/01	6	89.68	0	97.00	88.10	6	623	0.96%
2023/01/31	43	90.72	68	91.21	90.40	-25	608	-4.11%
2023/01/30	4	88.10	255.3	88.73	88.80	-251.3	573	-43.82%	大賣/鉅額交易
2023/01/16	1	80.80	0	0.00	80.80	1	508	0.20%
2023/01/11	1	81.80	0	0.00	81.20	1	514	0.19%
2023/01/09	3	83.97	0	0.00	82.70	3	516	0.58%
2023/01/06	0	0.00	2	79.65	79.80	-2	507	-0.39%
2023/01/05	0	0.00	8	79.40	79.30	-8	514	-1.55%
2023/01/04	6	79.28	1	80.30	79.90	5	514	0.97%
2023/01/03	14	79.78	0	0.00	79.50	14	515	2.71%
2022/12/30	0	0.00	1	78.60	80.00	-1	513	-0.19%
2022/12/27	2.1	79.35	0	0.00	79.20	2.1	513	0.40%
2022/12/21	1	79.70	0	0.00	79.70	1	525	0.19%
2022/12/20	4	79.78	0	0.00	79.00	4	526	0.76%
2022/12/16	5	81.48	0	0.00	81.20	5	533	0.94%
2022/12/15	1	83.60	1	83.00	83.50	0	531	0.00%
2022/12/14	2	83.00	0	0.00	83.60	2	531	0.38%
2022/12/13	2	82.15	0	0.00	81.30	2	529	0.38%
2022/12/12	0	0.00	1	81.20	82.60	-1	533	-0.19%
2022/12/09	19	84.76	5	83.56	81.80	14	532	2.63%
2022/12/08	9	83.83	1.2	83.03	84.60	7.9	527	1.49%
2022/12/07	3	82.30	2	82.95	82.90	1	525	0.19%
2022/12/06	2	83.11	0	0.00	83.10	2	523	0.39%
2022/12/05	1	88.60	3	87.57	86.80	-2	527	-0.38%
2022/12/02	5.2	87.13	8	87.60	86.80	-2.8	526	-0.54%
2022/12/01	1	87.83	1.1	88.15	87.10	-0.1	525	-0.01%
2022/11/30	5	88.16	12	88.30	88.30	-7	520	-1.34%
2022/11/29	10	89.94	3.2	89.88	89.00	6.9	523	1.31%
2022/11/28	4	88.68	4	88.25	88.70	0	516	0.00%
2022/11/25	15.1	89.42	7	89.04	87.30	8.1	506	1.59%
2022/11/24	20	90.24	6	90.00	90.00	14	494	2.83%
2022/11/23	21.2	88.45	11.3	88.54	90.10	9.9	477	2.08%
2022/11/22	17	82.38	24	84.35	87.00	-7	428	-1.63%
2022/11/21	39	82.77	29	82.17	82.90	10	390	2.56%
2022/11/18	7	80.93	16.8	80.36	83.10	-9.8	362	-2.69%
2022/11/17	9.1	76.33	11.3	76.05	75.60	-2.2	321	-0.69%
2022/11/16	4	73.00	0	0.00	73.90	4	297	1.35%
2022/11/15	1	74.29	6	73.60	73.80	-5	297	-1.67%
2022/11/14	3	72.67	2	73.00	71.70	1	296	0.34%
2022/11/11	0	0.00	3	72.83	72.60	-3	296	-1.01%
2022/11/10	0	0.00	7	71.13	71.10	-7	291	-2.40%
2022/11/09	4	70.60	0	0.00	70.70	4	288	1.39%
2022/11/08	4	71.38	4	72.03	70.60	0	288	0.00%
2022/11/07	9	70.64	9	70.01	70.60	0	287	0.00%
2022/11/04	2	65.80	5	66.54	68.50	-3	278	-1.08%
2022/11/03	2	65.00	6	65.35	65.20	-4	270	-1.48%
2022/11/02	36	63.66	1	64.30	63.60	35	268	13.02%
2022/10/31	0	0.00	1	60.80	60.80	-1	266	-0.38%
2022/10/26	7	56.91	2	58.15	58.70	5	267	1.87%
2022/10/25	6	58.48	2	60.15	58.40	4	264	1.51%
2022/10/24	0	0.00	1	60.30	60.30	-1	266	-0.37%
2022/10/21	0	0.00	2	59.75	59.30	-2	271	-0.74%
2022/10/20	1	60.60	1	60.00	60.20	0	270	0.00%
2022/10/19	0.1	62.50	1	63.30	61.90	-1	270	-0.35%
2022/10/18	0	0.00	1	61.10	61.50	-1	268	-0.37%
2022/10/17	3.1	59.92	1	58.90	60.50	2.1	270	0.76%
2022/10/14	3	60.17	271	60.20	61.40	-268	270	-98.92%	大賣/鉅額交易
2022/10/13	16	60.93	3	60.50	59.50	13	270	4.81%
2022/10/12	7	62.96	0	0.00	63.40	7	263	2.66%
2022/10/11	10	64.29	1.7	64.22	63.70	8.3	262	3.17%
2022/10/06	0	0.00	60	67.26	67.50	-60	264	-22.69%
2022/10/05	1	67.60	0	0.00	67.40	1	267	0.37%
2022/10/03	3	64.13	0	0.00	65.70	3	274	1.09%
2022/09/30	10.1	62.86	12	63.50	64.60	-2	279	-0.70%
2022/09/29	13	64.72	0	0.00	64.30	13	282	4.61%
2022/09/28	14.1	66.31	0	0.00	64.10	14.1	284	4.94%
2022/09/27	3.1	65.61	3	67.10	68.00	0.1	287	0.02%
2022/09/26	7.1	67.25	0	0.00	65.80	7.1	290	2.43%
2022/09/23	7	69.83	2	69.70	69.80	5	294	1.70%
2022/09/22	0	0.00	1	70.70	70.50	-1	299	-0.33%
2022/09/21	6	70.10	1	70.50	70.60	5	306	1.63%
2022/09/19	6	70.68	0	0.00	70.20	6	327	1.83%
2022/09/16	3	72.60	0	0.00	71.60	3	328	0.91%
2022/09/15	6.1	72.85	0	0.00	72.70	6.1	356	1.70%
2022/09/14	0.3	74.60	0	0.00	74.60	0.3	382	0.09%
2022/09/13	0	0.00	1	76.10	75.10	-1	400	-0.25%
2022/09/12	0.2	75.50	6	74.40	75.50	-5.8	419	-1.38%
2022/09/08	1	70.30	1	70.90	70.60	0	420	0.00%
2022/09/06	8.1	73.01	1	71.70	71.00	7.1	423	1.68%
2022/09/05	9	74.62	5	74.48	73.70	4	429	0.93%
2022/09/02	8.3	77.57	0	0.00	77.80	8.3	426	1.96%
2022/08/24	0	0.00	1.2	75.07	74.70	-1.2	449	-0.27%
2022/08/23	0	0.00	2	75.10	75.10	-2	454	-0.44%
2022/08/19	0	0.00	2	75.70	76.20	-2	478	-0.42%
2022/08/18	2	74.05	2	74.20	74.30	0	474	0.00%
2022/08/17	0	0.00	1	73.70	73.50	-1	475	-0.21%
2022/08/16	0.3	73.48	0	0.00	73.50	0.3	479	0.05%
2022/08/15	3	71.64	0	0.00	73.70	3	480	0.63%
2022/08/12	1	71.20	1	70.20	71.20	0	478	0.00%
2022/08/11	1	69.40	0.1	69.44	69.30	1	481	0.20%
2022/08/10	0.1	68.76	0	0.00	68.40	0.1	494	0.03%
2022/08/09	1.1	69.51	0.1	69.50	69.10	1.1	506	0.22%
2022/08/05	0.1	71.80	0	0.00	71.90	0.1	527	0.02%
2022/08/04	1	69.70	0	0.00	70.60	1	561	0.18%
2022/08/03	0	0.00	1.3	71.01	70.70	-1.3	573	-0.23%
2022/08/02	2.2	70.92	0.2	71.50	70.90	2	584	0.33%
2022/08/01	2.1	73.46	1	73.20	73.20	1.1	590	0.18%
2022/07/29	0.1	75.00	0	0.00	73.70	0.1	593	0.01%
2022/07/28	0.2	74.49	0.1	74.70	73.50	0.1	597	0.02%
2022/07/27	0	0.00	1	73.70	74.70	-1	608	-0.16%
2022/07/26	1	73.30	0	0.00	72.90	1	621	0.16%
2022/07/25	0	0.00	8	74.85	74.90	-8	632	-1.27%
2022/07/22	1	75.70	3	75.00	74.20	-2	659	-0.30%
2022/07/21	3.1	74.70	1	75.00	75.00	2.1	677	0.30%
2022/07/20	70.1	73.81	3	74.07	74.10	67.1	683	9.81%
2022/07/19	0	0.00	0.1	72.90	72.40	-0.1	688	-0.02%
2022/07/18	0	0.00	10	73.61	73.30	-10	692	-1.44%
2022/07/15	11.1	73.20	2	73.20	73.20	9.1	694	1.31%
2022/07/14	0.1	73.00	6	71.00	72.40	-6	699	-0.85%
2022/07/13	190	71.98	1	71.80	71.40	189	702	26.91%	大買/鉅額交易
2022/07/12	1	69.70	27.2	69.97	69.80	-26.2	705	-3.71%
2022/07/11	1	70.70	23.2	70.90	70.80	-22.2	708	-3.14%
2022/07/08	4	72.08	1	72.78	72.50	3	706	0.42%
2022/07/07	31	69.69	5	70.82	71.50	26	704	3.69%
2022/07/06	2	67.30	4	67.68	68.10	-2	704	-0.28%
2022/07/05	30	66.94	1	67.00	67.70	29	712	4.07%
2022/07/04	1	65.10	1	64.90	64.70	0	712	0.00%
2022/07/01	6.1	67.97	2	67.70	65.90	4.1	738	0.56%
2022/06/30	3.1	69.62	1	69.30	69.20	2.1	734	0.29%
2022/06/29	0	0.00	2	70.90	71.80	-2	738	-0.27%
2022/06/28	6.1	73.06	1	71.90	72.10	5.1	750	0.67%
2022/06/27	3	73.17	6.1	73.13	73.60	-3.1	769	-0.40%
2022/06/24	2	70.35	1	70.40	70.00	1	832	0.12%
2022/06/23	17.2	69.11	290	69.32	70.20	-272.8	922	-29.58%	大賣/鉅額交易
2022/06/22	9.2	74.40	208	75.61	74.30	-198.8	1,024	-19.40%	大賣/鉅額交易
2022/06/21	12.5	78.79	12	79.46	79.50	0.5	1,007	0.05%
2022/06/20	4.7	80.40	2	78.24	78.00	2.7	1,012	0.26%
2022/06/17	3.2	84.17	3	84.03	84.20	0.2	994	0.02%
2022/06/16	1.1	86.53	0	0.00	85.50	1.1	990	0.11%
2022/06/15	0	0.00	4.1	88.70	88.30	-4.1	995	-0.41%
2022/06/14	7.3	86.50	1	87.10	87.60	6.3	1,007	0.62%
2022/06/13	3.1	88.88	1	88.97	88.60	2.1	1,012	0.20%
2022/06/10	2.3	90.17	1	90.50	91.10	1.3	1,025	0.12%
2022/06/09	3	89.90	1	89.90	89.80	2	1,030	0.20%
2022/06/08	39	90.65	5	90.26	89.60	34	1,038	3.27%
2022/06/07	0	0.00	0.1	88.89	88.70	-0.1	1,053	0.00%
2022/06/06	1	89.30	0	0.00	89.40	1	1,069	0.09%
2022/06/02	36	90.28	0	0.00	90.00	36	1,095	3.29%
2022/06/01	37	91.13	56.1	90.94	90.70	-19.1	1,127	-1.69%
2022/05/31	0	0.00	1	90.70	90.20	-1	1,139	-0.09%
2022/05/30	12	89.63	11	90.39	89.40	1	1,148	0.09%
2022/05/27	2	91.80	0	0.00	90.80	2	1,146	0.17%
2022/05/26	0	0.00	1	93.80	93.60	-1	1,143	-0.09%
2022/05/25	35	93.39	0	0.00	93.60	35	1,170	2.99%
2022/05/24	36	93.51	3	93.20	92.80	33	1,198	2.75%
2022/05/23	0	0.00	1	92.00	92.00	-1	1,212	-0.08%
2022/05/20	2	93.50	1	92.90	93.00	1	1,243	0.08%
2022/05/19	0	91.80	0	0.00	93.20	0	1,246	0.00%
2022/05/18	8.1	93.72	75	93.36	92.80	-67	1,249	-5.36%
2022/05/17	5	91.28	9	91.00	92.60	-4	1,251	-0.32%
2022/05/16	10	87.66	5	87.28	88.10	5	1,300	0.38%
2022/05/13	4	86.48	218	85.63	87.00	-214	1,303	-16.42%	大賣/鉅額交易
2022/05/12	18.1	86.40	113	87.51	84.90	-94.9	1,311	-7.24%	大賣/
2022/05/11	6.2	89.43	129	89.40	89.20	-122.8	1,306	-9.40%	大賣/鉅額交易
2022/05/10	2	90.30	12	90.09	90.30	-10	1,339	-0.75%
2022/05/09	16	92.69	9	92.27	91.70	7	1,381	0.51%
2022/05/06	13.1	94.51	0	0.00	95.30	13.1	1,415	0.93%
2022/05/05	32	96.39	7	96.24	96.70	25	1,497	1.67%
2022/05/04	9	93.84	9.2	95.28	93.50	-0.2	1,521	-0.01%
2022/05/03	12.2	93.21	1	93.50	93.00	11.2	1,522	0.74%
2022/04/29	0	0.00	5	95.32	94.40	-5	1,530	-0.33%
2022/04/28	10.1	93.43	76	92.86	91.80	-65.9	1,537	-4.28%
2022/04/27	4	95.48	11	92.51	95.20	-7	1,516	-0.46%
2022/04/25	6	99.18	4	99.13	98.20	2	1,503	0.14%
2022/04/22	1	101.50	0	0.00	100.00	1	1,506	0.07%
2022/04/21	1	103.00	0	0.00	102.00	1	1,519	0.07%
2022/04/20	1	103.00	6.1	102.26	103.00	-5.1	1,535	-0.33%
2022/04/19	0	0.00	2	100.50	100.00	-2	1,550	-0.13%
2022/04/18	0	0.00	1	100.00	100.50	-1	1,570	-0.06%
2022/04/15	1.1	100.61	1	101.97	100.50	0.1	1,577	0.01%
2022/04/14	0	0.00	4	102.25	102.00	-4	1,623	-0.25%
2022/04/13	0	0.00	13	101.62	101.50	-13	1,650	-0.79%
2022/04/12	2	101.25	8	100.44	100.50	-6	1,683	-0.36%
2022/04/11	14	100.39	2	100.50	100.00	12	1,703	0.70%
2022/04/08	2	102.50	8	102.69	102.50	-6	1,718	-0.35%
2022/04/07	27.7	101.79	12.1	100.93	101.00	15.6	1,748	0.89%
2022/04/06	6	106.50	3	106.00	107.00	3	1,733	0.17%
2022/04/01	8.1	107.70	3	107.33	107.50	5.1	1,780	0.29%
2022/03/31	5	110.40	9	110.50	108.00	-4	1,828	-0.22%
2022/03/30	10	111.30	8	112.00	110.50	2	1,905	0.10%
2022/03/29	19	113.66	7	114.43	111.00	12	2,014	0.60%
2022/03/28	162	110.31	15	111.30	114.50	147	2,358	6.23%	大買/鉅額交易
2022/03/25	23	110.61	31	110.84	113.50	-8	2,486	-0.32%
2022/03/24	3	102.67	3	103.33	103.50	0	2,371	0.00%
2022/03/23	6	103.33	8	104.81	102.50	-2	2,402	-0.08%
2022/03/22	7	100.64	1.1	100.36	102.00	5.9	2,504	0.24%
2022/03/21	3	101.83	50	102.00	101.00	-47	2,544	-1.85%
2022/03/18	2	100.55	181.1	100.56	101.50	-179.1	2,582	-6.94%	大賣/鉅額交易
2022/03/17	4	100.53	4	100.50	101.00	0	2,670	0.00%
2022/03/16	12	98.63	14	98.19	97.50	-2	2,753	-0.07%
2022/03/15	2	98.65	3.2	98.32	97.00	-1.2	2,916	-0.04%
2022/03/14	1	98.50	7.4	99.45	99.00	-6.4	2,941	-0.22%
2022/03/11	10	99.42	4	99.40	99.20	6	2,989	0.20%
2022/03/10	18	103.50	25.1	104.07	101.50	-7.1	3,070	-0.23%
2022/03/09	17	99.81	48	99.72	99.50	-31	3,097	-1.00%
2022/03/08	8.1	99.46	5.1	98.57	98.40	3	3,122	0.10%
2022/03/07	23.3	102.61	3	101.33	101.00	20.3	3,319	0.61%
2022/03/04	22	108.80	10	110.55	111.00	12	3,384	0.35%
2022/03/03	1	108.92	0	0.00	108.00	1	3,414	0.03%
2022/03/02	4	106.63	2	107.25	107.50	2	3,489	0.06%
2022/03/01	1.1	108.09	0	0.00	110.00	1.1	3,526	0.03%
2022/02/25	27.5	107.87	18	107.06	107.00	9.5	3,520	0.27%
2022/02/24	38	107.39	5	107.80	104.00	33	3,498	0.94%
2022/02/23	27	111.59	10	110.80	112.00	17	3,480	0.49%
2022/02/22	26.2	111.01	4.5	110.22	110.00	21.6	3,466	0.62%
2022/02/21	0	0.00	9.1	115.67	115.50	-9.1	3,434	-0.26%
2022/02/18	1	116.50	4	115.50	116.50	-3	3,432	-0.09%
2022/02/17	10.1	116.40	5	116.00	116.00	5.1	3,425	0.15%
2022/02/16	50.5	116.53	173	115.66	116.00	-122.5	3,411	-3.59%	大賣/鉅額交易
2022/02/15	30.1	120.00	8.3	121.06	119.50	21.8	3,349	0.65%
2022/02/14	30	122.23	15	122.03	121.50	15	3,339	0.45%
2022/02/11	25.1	122.70	13.5	122.99	123.00	11.6	3,317	0.35%
2022/02/10	69	127.18	26.1	127.38	126.50	42.9	3,295	1.30%
2022/02/09	217.1	123.71	127.1	122.78	123.00	90	3,252	2.77%	大買/大賣/
2022/02/08	87	127.73	16.1	128.93	127.00	70.9	3,210	2.21%
2022/02/07	58.4	129.69	30	130.22	130.00	28.4	3,181	0.89%
2022/01/26	19	124.50	29	121.93	125.00	-10	3,107	-0.32%
2022/01/25	137	122.18	2	123.00	121.00	135	3,079	4.38%	大買/鉅額交易
2022/01/24	7	121.07	6.2	121.50	120.50	0.8	3,063	0.03%
2022/01/21	27	118.78	2	120.00	117.50	25	3,044	0.82%
2022/01/20	2	124.50	0	0.00	124.50	2	3,025	0.07%
2022/01/19	0	0.00	1	123.50	123.00	-1	3,020	-0.03%
2022/01/18	17	125.91	0	0.00	124.00	17	3,012	0.56%
2022/01/17	53.1	122.79	5	125.00	125.00	48.1	3,006	1.60%
2022/01/14	18.1	120.50	20	119.25	121.00	-1.9	2,992	-0.06%
2022/01/13	6.2	119.84	6	119.25	118.50	0.2	2,980	0.01%
2022/01/12	72	121.83	10	121.95	123.00	62	2,962	2.09%
2022/01/11	40	125.34	9	123.06	122.50	31	2,946	1.05%
2022/01/10	2	129.50	29.2	127.43	130.50	-27.2	2,935	-0.93%
2022/01/07	130.2	124.99	14	124.57	126.00	116.2	2,924	3.97%	大買/鉅額交易
2022/01/06	2	130.25	15	129.37	130.00	-13	2,875	-0.45%
2022/01/05	55.4	134.46	3	130.50	130.00	52.4	2,848	1.84%
2022/01/04	19.1	132.92	11	133.86	134.50	8.1	2,812	0.29%
2022/01/03	12	134.67	13	134.00	135.00	-1	2,791	-0.04%
2021/12/30	20	139.30	18	136.36	135.00	2	2,772	0.07%
2021/12/29	1.2	137.00	1.3	137.70	137.00	-0.1	2,738	0.00%
2021/12/28	29	139.79	31	138.37	137.50	-2	2,727	-0.07%
2021/12/27	35	137.23	19.2	136.62	139.50	15.8	2,679	0.59%
2021/12/24	81.2	141.12	76.2	139.19	139.00	5	2,625	0.19%
2021/12/23	82	144.55	82	143.52	145.00	0	2,530	0.00%
2021/12/22	298.4	144.27	325	145.06	145.00	-26.6	2,399	-1.11%	大買/大賣/
2021/12/21	105	133.29	104.9	134.29	137.50	0.1	1,983	0.00%	大買/大賣/
2021/12/20	27.4	124.96	29	125.22	125.00	-1.6	1,760	-0.09%
2021/12/17	54.7	124.22	43.2	123.76	123.50	11.5	1,743	0.66%
2021/12/16	109.1	133.64	81	134.51	130.00	28.1	1,701	1.65%	大買/
2021/12/15	31.1	129.21	8.9	128.53	129.00	22.2	1,576	1.41%
2021/12/14	28	128.63	25	128.86	128.00	3	1,532	0.20%
2021/12/13	61	133.71	81	132.03	131.00	-20	1,488	-1.34%
2021/12/10	43	132.72	28.1	132.14	134.00	14.9	1,399	1.07%
2021/12/09	229	131.83	466	131.72	132.00	-237	1,300	-18.23%	大買/大賣/鉅額交易
2021/12/08	10	126.75	11	127.09	122.50	-1	1,120	-0.09%
2021/12/07	52	129.59	43	127.29	125.00	9	1,073	0.84%
2021/12/06	21	127.12	24	128.08	127.00	-3	1,017	-0.30%
2021/12/03	16	124.06	31.2	124.42	124.00	-15.2	925	-1.65%
2021/12/02	89.5	121.54	43	122.95	123.00	46.5	873	5.32%
2021/12/01	983	121.92	394.2	123.10	124.50	588.9	828	71.10%	大買/大賣/鉅額交易
2021/11/30	27	115.46	61.9	117.54	121.00	-34.9	604	-5.78%
2021/11/29	17	108.38	29.1	108.81	110.00	-12.1	505	-2.40%
2021/11/26	46	105.42	50.4	106.97	108.00	-4.4	459	-0.95%
2021/11/25	26.1	104.82	15.3	104.82	105.50	10.8	370	2.91%
2021/11/24	0	0.00	0.1	96.50	96.30	-0.1	318	-0.03%
2021/11/23	0	0.00	2.1	95.67	94.20	-2.1	337	-0.63%
2021/11/22	3	98.57	3	97.17	97.00	0	344	0.00%
2021/11/19	0	0.00	8	95.23	95.80	-8	345	-2.32%
2021/11/18	3	96.00	0	95.90	95.10	3	340	0.87%
2021/11/17	4	96.18	9.1	95.11	95.80	-5.1	341	-1.49%
2021/11/16	4	95.03	0	0.00	94.20	4	343	1.17%
2021/11/15	4	94.80	6	95.03	94.60	-2	346	-0.58%
2021/11/12	1	94.00	3	93.60	92.80	-2	351	-0.57%
2021/11/11	1.2	93.70	5.2	93.19	92.80	-3.9	352	-1.11%
2021/11/10	3	94.97	1	94.80	94.40	2	355	0.56%
2021/11/09	3.1	93.69	3.2	93.83	94.30	-0.1	358	-0.03%
2021/11/08	6	94.92	1	94.50	94.60	5	353	1.42%
2021/11/05	5.2	98.04	6	97.13	96.60	-0.8	357	-0.22%
2021/11/04	10	96.66	1	96.60	95.80	9	352	2.55%
2021/11/03	6	93.20	8	94.00	92.30	-2	341	-0.59%
2021/11/02	9.1	92.85	1	91.90	93.30	8.1	337	2.40%
2021/11/01	6	92.12	3	92.20	92.00	3	340	0.88%
2021/10/29	1.1	91.30	0	0.00	91.50	1.1	346	0.30%
2021/10/27	2	89.60	1	90.00	90.30	1	365	0.27%
2021/10/26	1	90.70	1	89.50	89.20	0	371	0.00%
2021/10/25	1	90.90	4	90.40	90.60	-3	387	-0.77%
2021/10/22	2	88.65	1	89.80	89.40	1	393	0.25%
2021/10/21	4	88.78	0	0.00	88.00	4	404	0.99%
2021/10/20	1	88.30	0	0.00	88.00	1	412	0.24%
2021/10/18	1	84.10	0.1	87.00	84.10	0.9	414	0.22%
2021/10/15	10	86.99	10	87.37	86.80	0	407	0.00%
2021/10/14	0	0.00	5	84.14	84.00	-5	413	-1.21%
2021/10/13	1	85.00	1	84.60	83.90	0	419	0.00%
2021/10/12	2	87.00	1	88.50	86.30	1	432	0.23%
2021/10/08	0	88.20	10	86.41	88.00	-10	436	-2.29%
2021/10/07	7.1	84.65	10	85.49	85.90	-2.9	434	-0.67%
2021/10/06	0	0.00	15	84.79	82.80	-15	435	-3.44%
2021/10/05	0.1	83.00	41	82.30	84.60	-40.9	431	-9.47%
2021/10/04	0	0.00	2	82.65	82.20	-2	431	-0.46%
2021/10/01	0	0.00	2.2	85.38	85.90	-2.2	430	-0.51%
2021/09/30	1.1	88.25	0	0.00	88.20	1.1	433	0.25%
2021/09/29	0	0.00	103	89.19	88.20	-103	444	-23.18%	大賣/鉅額交易
2021/09/27	0.1	91.50	1	90.50	91.10	-0.9	484	-0.19%
2021/09/24	2	91.85	0	0.00	91.80	2	490	0.41%
2021/09/23	4	91.45	0	0.00	91.40	4	505	0.79%
2021/09/15	2	91.10	1	90.50	91.20	1	621	0.16%
2021/09/14	1	94.50	1	94.50	93.60	0	698	0.00%
2021/09/13	1	95.50	0	0.00	95.30	1	704	0.14%
2021/09/08	30	95.25	3	95.27	94.80	27	724	3.73%
2021/09/07	36	96.73	2	97.10	96.00	34	723	4.70%
2021/09/03	31	99.89	0	0.00	100.00	31	732	4.23%
2021/09/01	2	99.67	7	99.74	99.70	-5	732	-0.68%
2021/08/30	5	100.80	0.1	101.00	100.50	4.9	738	0.66%
2021/08/27	100	101.94	6	103.08	100.50	94	741	12.68%
2021/08/26	2	101.00	2	101.00	101.00	0	725	0.00%
2021/08/25	1	95.00	4	96.30	97.00	-3	718	-0.42%
2021/08/24	2	93.00	1	94.70	93.20	1	711	0.14%
2021/08/23	1	91.50	0	0.00	92.80	1	717	0.14%
2021/08/20	0	0.00	6	91.90	91.10	-6	720	-0.83%
2021/08/19	0.1	93.00	1	93.60	91.90	-0.9	726	-0.12%
2021/08/17	2	95.90	0.2	98.03	96.20	1.8	728	0.25%
2021/08/16	50	96.80	0	0.00	96.90	50	729	6.86%
2021/08/12	0	0.00	2	101.50	100.50	-2	727	-0.28%
2021/08/11	5	100.52	5	100.20	99.20	0	728	0.00%
2021/08/10	5	99.86	1.2	99.83	99.80	3.8	729	0.52%
2021/08/09	34.1	101.94	1.2	101.19	101.00	32.9	736	4.47%
2021/08/06	0	102.50	16.4	102.09	102.00	-16.4	747	-2.19%
2021/08/05	9	103.56	1	103.00	102.50	8	759	1.05%
2021/08/04	35	106.03	15.7	106.22	105.00	19.3	799	2.41%
2021/08/03	66.1	109.58	8.2	109.06	108.00	58	815	7.11%
2021/08/02	4	106.00	2	106.25	106.00	2	802	0.25%
2021/07/30	4	105.13	1	105.00	105.00	3	809	0.37%
2021/07/29	1	109.00	3	108.67	110.50	-2	806	-0.25%
2021/07/28	9.3	104.64	9.2	104.35	105.50	0.1	797	0.01%
2021/07/27	7	107.71	2	110.00	106.50	5	816	0.61%
2021/07/26	2.3	110.23	4	110.50	110.50	-1.7	821	-0.20%
2021/07/22	3	107.33	5	107.50	107.50	-2	853	-0.23%
2021/07/21	2	105.51	1	108.00	105.50	1	865	0.12%
2021/07/20	8	107.88	1	107.00	106.50	7	890	0.79%
2021/07/19	2	110.25	2.1	110.48	110.50	-0.1	893	-0.01%
2021/07/16	9	109.44	11.1	109.42	108.50	-2.1	895	-0.23%
2021/07/15	2	105.75	1	105.50	105.50	1	886	0.11%
2021/07/14	3	106.00	31	106.03	106.00	-28	884	-3.17%
2021/07/13	13.1	108.30	4	109.25	107.00	9.1	883	1.03%
2021/07/12	2	106.00	1	106.00	106.50	1	878	0.11%
2021/07/09	6	105.00	6	104.58	105.00	0	879	0.00%
2021/07/08	1	106.50	1	107.00	106.00	0	894	0.00%
2021/07/07	1	106.00	3	105.67	105.50	-2	913	-0.22%
2021/07/06	6.2	108.00	1	108.00	106.50	5.2	934	0.56%
2021/07/05	2	110.00	5	109.80	109.00	-3	928	-0.32%
2021/07/02	2.1	110.80	1	111.00	111.50	1.1	930	0.12%
2021/07/01	51	111.79	4	109.88	109.00	47	895	5.25%
2021/06/30	12	111.79	33	111.44	110.00	-21	902	-2.33%
2021/06/29	76	114.48	9	114.50	112.50	67	908	7.38%
2021/06/28	0	0.00	18	111.36	111.50	-18	879	-2.05%
2021/06/25	4	112.50	46	113.65	111.50	-42	873	-4.81%
2021/06/24	79	113.85	4	114.75	113.00	75	858	8.74%
2021/06/23	173	114.47	43.1	115.05	117.50	129.9	814	15.95%	大買/鉅額交易
2021/06/22	1	107.00	0	0.00	107.00	1	736	0.14%
2021/06/21	1	106.00	1	107.00	106.50	0	734	0.00%
2021/06/18	0	0.00	1	108.00	107.00	-1	749	-0.13%
2021/06/17	0	0.00	7.1	104.07	106.00	-7.1	747	-0.95%
2021/06/11	4	101.75	0	0.00	101.00	4	786	0.51%
2021/06/10	1	104.00	2	104.00	104.00	-1	795	-0.13%
2021/06/09	1	102.00	1	103.00	102.00	0	806	0.00%
2021/06/08	1	100.50	0.1	101.50	101.00	0.9	816	0.11%
2021/06/07	2	102.00	0.3	102.00	101.50	1.7	845	0.20%
2021/06/04	2.1	103.81	0	0.00	103.00	2.1	856	0.25%
2021/06/03	101	106.60	3	106.67	106.00	98	870	11.26%	大買/
2021/06/02	190	104.67	5	104.50	104.50	185	913	20.26%	大買/鉅額交易
2021/06/01	0	0.00	2	105.25	105.00	-2	932	-0.22%
2021/05/31	1	101.50	3	102.00	103.50	-2	967	-0.21%
2021/05/28	54	102.76	1	101.50	101.50	53	1,014	5.23%
2021/05/27	30.2	101.39	3	103.67	102.00	27.2	1,034	2.63%
2021/05/26	168	100.23	0	0.00	100.00	168	1,090	15.41%	大買/鉅額交易
2021/05/25	32	99.64	6	98.45	98.10	26	1,150	2.26%
2021/05/24	25	96.28	5	95.10	95.40	20	1,165	1.72%
2021/05/21	1	95.80	0	0.00	95.90	1	1,195	0.08%
2021/05/20	0	95.00	0	0.00	94.50	0	1,224	0.00%
2021/05/19	2.1	95.55	1	95.90	96.30	1.1	1,242	0.09%
2021/05/18	1	94.50	1	95.10	96.00	0	1,266	0.00%
2021/05/17	1	92.00	3	90.11	90.00	-2	1,281	-0.16%
2021/05/14	4	94.53	3	95.13	96.00	1	1,299	0.08%
2021/05/13	2	91.95	20	90.95	91.80	-18	1,370	-1.31%
2021/05/12	17.1	91.42	33	92.74	90.30	-15.9	1,383	-1.15%
2021/05/11	18.1	101.04	15	99.27	99.80	3.1	1,443	0.21%
2021/05/10	2	106.50	0	0.00	107.00	2	1,530	0.13%
2021/05/07	1	106.00	1	109.00	109.00	0	1,568	0.00%
2021/05/06	5.7	103.86	14	104.86	103.00	-8.3	1,597	-0.52%
2021/05/05	12	105.46	5	104.80	103.50	7	1,710	0.41%
2021/05/04	23	105.28	35.3	106.11	105.50	-12.3	1,722	-0.71%
2021/05/03	15	111.83	93	111.47	110.50	-78	1,713	-4.55%
2021/04/29	55.3	116.79	85	116.74	114.50	-29.7	1,823	-1.63%
2021/04/28	5	120.40	7	121.07	122.00	-2	1,880	-0.11%
2021/04/27	9.1	120.99	1	119.50	120.50	8.1	1,880	0.43%
2021/04/26	1.1	120.50	17	118.50	119.00	-15.9	1,877	-0.85%
2021/04/23	5	112.40	5	112.90	112.50	0	1,861	0.00%
2021/04/22	4.3	114.79	7	114.86	114.00	-2.8	1,864	-0.15%
2021/04/21	4	117.50	1	119.00	117.50	3	1,873	0.16%
2021/04/20	3	118.00	9	117.94	118.50	-6	1,878	-0.32%
2021/04/19	4.1	117.77	4.1	117.89	117.00	0	1,893	0.00%
2021/04/16	7	118.50	5	118.90	118.50	2	1,907	0.10%
2021/04/15	2	115.75	4.1	116.51	116.50	-2.1	1,918	-0.11%
2021/04/14	12.2	113.94	113	112.80	115.50	-100.8	1,935	-5.21%	大賣/
2021/04/13	15	118.77	18.1	118.43	117.00	-3.1	1,939	-0.16%
2021/04/12	23.4	122.32	23	122.43	121.00	0.4	1,937	0.02%
2021/04/09	9.2	127.17	11	127.50	127.00	-1.8	1,926	-0.09%
2021/04/08	10.1	127.76	4	128.00	127.50	6.1	1,920	0.32%
2021/04/07	2	128.75	3	129.17	129.50	-1	1,911	-0.05%
2021/04/06	13.2	128.78	6.1	129.51	128.50	7.1	1,908	0.37%
2021/04/01	0.2	128.69	9	128.28	128.00	-8.8	1,896	-0.47%
2021/03/31	2	125.51	7	125.79	125.50	-5	1,880	-0.26%
2021/03/30	1	126.00	2.5	126.10	126.00	-1.5	1,880	-0.08%
2021/03/29	5	125.60	193	124.83	125.50	-188	1,880	-10.00%	大賣/鉅額交易
2021/03/26	4	124.25	2	124.00	124.00	2	1,885	0.11%
2021/03/25	2.1	123.31	6	123.59	123.00	-3.9	1,886	-0.21%
2021/03/23	22	126.25	36	125.01	125.00	-14	1,924	-0.73%
2021/03/22	5	127.40	17.3	127.55	127.50	-12.3	1,940	-0.63%
2021/03/19	18.1	127.39	52	126.63	127.50	-33.9	1,945	-1.74%
2021/03/18	18	127.56	32	127.06	127.00	-14	1,950	-0.72%
2021/03/17	3	129.33	4	130.50	130.50	-1	1,939	-0.05%
2021/03/16	3	127.00	31.1	126.63	127.50	-28.1	1,938	-1.45%
2021/03/15	12.5	127.74	1	127.50	127.50	11.5	1,936	0.59%
2021/03/12	1.1	128.45	5.3	128.96	128.50	-4.2	1,935	-0.22%
2021/03/11	16.1	127.54	13.9	128.05	126.50	2.2	1,939	0.11%
2021/03/10	11	131.59	7	132.07	129.50	4	1,931	0.21%
2021/03/09	16.1	129.91	14	131.21	129.50	2.1	1,935	0.11%
2021/03/08	13	132.69	22.1	131.99	131.50	-9.1	1,955	-0.46%
2021/03/05	22	130.39	27	130.04	130.00	-5	1,927	-0.26%
2021/03/04	43	131.02	17	131.68	130.00	26	1,946	1.34%
2021/03/03	38.2	133.58	46.4	133.37	135.00	-8.2	1,947	-0.42%
2021/03/02	19	130.34	3	131.33	127.50	16	2,011	0.80%
2021/02/26	45.1	131.70	16	132.63	128.00	29.1	2,027	1.44%
2021/02/25	20.1	132.06	74.6	131.88	134.00	-54.4	1,967	-2.77%
2021/02/24	29	126.79	26.2	126.80	124.00	2.9	1,911	0.15%
2021/02/23	22	124.43	21	124.81	126.00	1	1,912	0.05%
2021/02/22	30	128.03	7.2	127.54	127.00	22.8	1,888	1.21%
2021/02/19	19	130.18	3	130.00	131.00	16	1,879	0.85%
2021/02/18	39	130.19	22.2	131.28	131.50	16.8	1,885	0.89%
2021/02/17	17	130.71	3	131.33	129.50	14	1,863	0.75%
2021/02/05	26.2	128.98	7	128.36	126.50	19.2	1,844	1.04%
2021/02/04	108	131.84	120	132.06	130.50	-12	1,819	-0.66%	大買/大賣/
2021/02/03	35.1	131.14	32	131.23	130.00	3.1	1,737	0.18%
2021/02/02	62	128.15	71.1	128.77	132.50	-9	1,710	-0.53%
2021/02/01	48.5	126.69	95.3	127.11	129.50	-46.8	1,611	-2.91%
2021/01/29	20.3	123.45	5	123.70	120.00	15.2	1,504	1.01%
2021/01/28	17	120.74	12.1	122.59	123.00	4.9	1,465	0.34%
2021/01/27	44	124.52	87	125.60	121.00	-43	1,427	-3.01%
2021/01/26	5	119.80	4	118.75	118.00	1	1,315	0.08%
2021/01/25	5	118.40	11	118.64	118.50	-6	1,301	-0.46%
2021/01/22	109	119.95	131.4	118.86	119.50	-22.4	1,288	-1.74%	大買/大賣/
2021/01/21	39.4	116.65	36.7	116.98	118.00	2.7	1,165	0.24%
2021/01/20	8.1	108.74	43	109.15	107.50	-34.9	1,074	-3.25%
2021/01/19	2	110.00	18	109.75	110.50	-16	1,066	-1.50%
2021/01/18	17	106.06	10	106.65	106.50	7	1,071	0.65%
2021/01/15	14	108.46	7	109.71	107.50	7	1,093	0.64%
2021/01/14	2	110.75	14	110.14	110.50	-12	1,144	-1.05%
2021/01/13	15	105.70	9	105.89	105.50	6	1,149	0.52%
2021/01/12	15	106.27	3	106.00	105.50	12	1,140	1.05%
2021/01/11	17	108.21	12	107.50	107.50	5	1,124	0.44%
2021/01/08	28	111.88	13.1	111.60	110.50	14.9	1,110	1.34%
2021/01/07	31	113.16	13	113.69	114.00	18	1,098	1.64%
2021/01/06	56	112.46	9	113.56	114.50	47	1,084	4.33%
2021/01/05	45	109.59	8	109.56	111.50	37	1,065	3.47%
2021/01/04	14	107.29	8	107.75	108.50	6	1,053	0.57%
2020/12/30	1	110.50	0	0.00	110.50	1	1,041	0.10%
2020/12/29	0	0.00	8	109.75	109.50	-8	1,056	-0.76%
2020/12/28	2	110.00	0	0.00	109.50	2	1,063	0.19%
2020/12/25	4	110.25	27	110.06	110.00	-23	1,080	-2.13%
2020/12/24	1	110.50	6	112.17	112.50	-5	1,093	-0.46%
2020/12/23	5	108.80	4	109.38	109.00	1	1,102	0.09%
2020/12/22	39	113.27	58	111.47	109.00	-19	1,124	-1.69%
2020/12/21	65	115.55	45	113.58	113.50	20	1,120	1.79%
2020/12/18	4	115.25	6	115.92	115.50	-2	1,128	-0.18%
2020/12/17	51	120.54	52	120.41	116.00	-1	1,132	-0.09%
2020/12/16	24	118.21	17.2	118.76	119.50	6.8	1,101	0.62%
2020/12/15	14	116.64	5	116.60	116.00	9	1,076	0.84%
2020/12/14	4	116.25	2.2	116.66	116.00	1.8	1,084	0.17%
2020/12/11	6	115.92	3	114.50	114.00	3	1,084	0.28%
2020/12/10	3	116.17	0	0.00	115.50	3	1,079	0.28%
2020/12/09	45	117.54	56	118.42	117.00	-11	1,075	-1.02%
2020/12/08	1.1	118.95	3	117.50	118.00	-1.9	1,081	-0.18%
2020/12/07	43	117.09	41	115.39	115.00	2	1,090	0.18%
2020/12/04	251	119.54	9	118.61	118.50	242	1,106	21.88%	大買/鉅額交易
2020/12/03	13	118.50	40	119.81	117.00	-27	1,094	-2.47%
2020/12/02	57	120.63	38	120.18	119.50	19	1,093	1.74%
2020/12/01	30.2	117.27	16.2	117.16	117.50	14	1,090	1.28%
2020/11/30	64	119.01	128	117.28	116.50	-64	1,092	-5.86%	大賣/
2020/11/27	37.2	117.27	36.2	116.15	114.00	1.1	1,067	0.10%
2020/11/26	54	118.29	63.4	118.22	117.00	-9.4	1,059	-0.88%
2020/11/25	135	110.59	20	109.43	111.00	115	969	11.86%	大買/鉅額交易
2020/11/24	2.5	105.60	2.1	105.50	106.00	0.4	954	0.04%
2020/11/23	15	105.80	3	106.17	105.50	12	990	1.21%
2020/11/20	35	105.20	12	106.08	107.00	23	1,072	2.14%
2020/11/19	8	103.06	3	102.83	102.50	5	1,150	0.43%
2020/11/18	17.7	101.62	246	101.11	102.00	-228.3	1,196	-19.08%	大賣/鉅額交易
2020/11/17	5	104.60	0	0.00	103.50	5	1,188	0.42%
2020/11/16	5	106.70	2	107.50	107.50	3	1,202	0.25%
2020/11/13	0	0.00	1	106.50	106.50	-1	1,210	-0.08%
2020/11/12	2	105.75	7	106.00	105.50	-5	1,218	-0.41%
2020/11/10	2	106.25	1.1	107.00	105.50	0.9	1,327	0.07%
2020/11/09	9	106.72	1.1	107.77	107.50	7.9	1,334	0.59%
2020/11/06	1	107.00	0	0.00	107.00	1	1,332	0.08%
2020/11/05	1	106.50	0	0.00	107.50	1	1,345	0.07%
2020/11/04	1	106.50	0.1	107.00	106.00	0.9	1,347	0.07%
2020/11/03	1.1	105.00	1.1	105.95	106.00	0	1,349	0.00%
2020/11/02	0	0.00	0.1	106.50	103.50	-0.1	1,360	-0.01%
2020/10/30	4	108.38	4	107.88	105.50	0	1,371	0.00%
2020/10/29	1	106.00	9	106.06	107.50	-8	1,380	-0.58%
2020/10/28	8	108.75	2	109.50	108.50	6	1,387	0.43%
2020/10/27	7	111.64	10	111.20	111.00	-3	1,443	-0.21%
2020/10/26	8	112.50	3	112.50	111.00	5	1,449	0.35%
2020/10/23	21	116.62	20	117.45	115.50	1	1,447	0.07%
2020/10/22	36.1	114.31	60	115.59	117.00	-23.9	1,447	-1.65%
2020/10/21	33	113.27	18	112.78	111.50	15	1,394	1.08%
2020/10/20	1	109.00	0	0.00	108.00	1	1,393	0.07%
2020/10/19	0	0.00	4	107.88	107.50	-4	1,405	-0.28%
2020/10/16	1.1	107.45	4	109.50	107.00	-2.9	1,420	-0.20%
2020/10/15	4.1	109.50	0.1	109.50	109.00	4	1,447	0.28%
2020/10/14	4	109.75	10	110.50	108.50	-6	1,465	-0.41%
2020/10/13	0	0.00	58	109.67	109.50	-58	1,484	-3.91%
2020/10/12	7.1	108.43	6	110.00	108.50	1.1	1,501	0.07%
2020/10/08	1	108.50	0	0.00	108.50	1	1,565	0.06%
2020/10/07	0.1	109.00	1	110.00	109.50	-0.9	1,721	-0.05%
2020/10/06	27.1	109.86	105	109.09	109.00	-77.9	1,861	-4.19%	大賣/
2020/10/05	0	0.00	15	103.93	107.00	-15	1,921	-0.78%
2020/09/30	1	103.50	0	0.00	103.50	1	1,942	0.05%
2020/09/29	25	106.14	21	105.64	107.50	4	1,941	0.21%
2020/09/28	10	100.75	54	100.82	101.00	-44	1,951	-2.26%
2020/09/25	4.1	100.65	9	104.33	102.00	-5	1,971	-0.25%
2020/09/24	17	106.12	7	107.43	105.00	10	1,971	0.51%
2020/09/23	34.1	108.43	42	109.77	108.00	-7.9	1,992	-0.40%
2020/09/22	36	110.44	20	110.90	110.50	16	2,053	0.78%
2020/09/21	14.1	112.78	12.2	113.98	112.00	2	2,087	0.09%
2020/09/18	11.1	111.60	11	112.32	113.00	0.1	2,136	0.00%
2020/09/17	9.8	113.32	7	115.36	112.00	2.8	2,180	0.13%
2020/09/16	11.2	112.64	13	113.35	113.00	-1.8	2,288	-0.08%
2020/09/15	24	111.88	28	112.73	113.00	-4	2,323	-0.17%
2020/09/14	14	110.68	19	111.68	112.50	-5	2,407	-0.21%
2020/09/11	24	111.25	13	111.92	111.50	11	2,416	0.46%
2020/09/10	37	115.82	40.1	115.90	114.50	-3.1	2,410	-0.13%
2020/09/09	64	112.13	32	112.89	113.00	32	2,403	1.33%
2020/09/08	26.3	116.40	15.2	117.15	116.00	11.1	2,402	0.46%
2020/09/07	53.3	119.70	32.3	119.43	117.50	21	2,421	0.87%
2020/09/04	36	119.18	87	119.48	120.50	-51	2,457	-2.08%
2020/09/03	30	118.40	25	119.98	117.50	5	2,463	0.20%
2020/09/02	18.5	119.65	156	119.57	120.00	-137.5	2,462	-5.58%	大賣/鉅額交易
2020/09/01	86.9	117.75	235.5	118.01	118.50	-148.6	2,481	-5.99%	大賣/鉅額交易
2020/08/31	44	119.00	52.1	118.91	117.50	-8.1	2,483	-0.33%
2020/08/28	121	120.31	140.2	120.07	120.00	-19.1	2,506	-0.76%	大買/大賣/
2020/08/27	121	123.32	43	123.19	122.00	78	2,547	3.06%	大買/
2020/08/26	102	126.22	87	125.89	126.00	15	2,687	0.56%	大買/
2020/08/25	28.2	123.33	73	123.77	127.50	-44.8	2,713	-1.65%
2020/08/24	52	116.96	239	115.88	116.00	-187	2,688	-6.96%	大賣/鉅額交易
2020/08/21	45	109.79	47.5	110.78	108.00	-2.5	2,827	-0.09%
2020/08/20	171	113.27	17	110.74	109.50	154	2,893	5.32%	大買/鉅額交易
2020/08/19	49	120.00	35	121.13	119.00	14	2,882	0.49%
2020/08/18	55.2	120.55	29	120.91	120.00	26.2	2,886	0.91%
2020/08/17	70.1	126.00	35	124.53	123.50	35.1	2,929	1.20%
2020/08/14	13	116.08	81	117.43	123.00	-68	2,890	-2.35%
2020/08/13	39	112.65	141	113.26	112.00	-102	2,871	-3.55%	大賣/鉅額交易
2020/08/12	35	113.77	28	114.70	113.50	7	2,884	0.24%
2020/08/11	40	115.78	14	116.25	114.50	26	2,899	0.90%
2020/08/10	2	118.50	4	119.00	118.50	-2	2,903	-0.07%
2020/08/07	10	118.50	5	118.70	118.50	5	2,925	0.17%
2020/08/06	5	119.50	4	120.38	118.50	1	2,950	0.03%
2020/08/05	9	121.94	4	121.00	122.00	5	2,970	0.17%
2020/08/04	14.1	119.23	9	119.94	118.50	5.1	3,002	0.17%
2020/08/03	4	122.13	3	122.50	121.00	1	3,082	0.03%
2020/07/31	48	125.56	26	125.67	124.50	22	3,133	0.70%
2020/07/30	5	119.70	7	118.50	119.00	-2	3,132	-0.06%
2020/07/29	6	119.08	5	120.20	119.00	1	3,150	0.03%
2020/07/28	9.2	119.24	70	118.40	117.00	-60.9	3,175	-1.92%
2020/07/27	3	125.33	8	124.19	124.00	-5	3,185	-0.16%
2020/07/24	12	122.00	12	122.71	121.50	0	3,226	0.00%
2020/07/23	12	127.83	24	127.52	127.50	-12	3,294	-0.36%
2020/07/22	13	128.38	12	128.04	127.50	1	3,374	0.03%
2020/07/21	21	129.43	28	129.11	131.00	-7	3,472	-0.20%
2020/07/20	16	126.31	8	125.56	125.00	8	3,552	0.23%
2020/07/17	14	126.14	12	125.25	127.50	2	3,669	0.05%
2020/07/16	17	125.26	17	125.50	126.50	0	3,910	0.00%
2020/07/15	137	131.82	93	131.75	124.50	44	3,939	1.12%	大買/
2020/07/14	170	135.46	174	135.62	134.00	-4	3,960	-0.10%	大買/大賣/
2020/07/13	121	125.99	123	127.54	130.00	-2	3,875	-0.05%	大買/大賣/
2020/07/10	34	119.57	36	120.06	121.00	-2	3,800	-0.05%
2020/07/09	17	116.32	9	117.72	113.00	8	3,805	0.21%
2020/07/08	7	116.07	3	116.33	118.00	4	3,838	0.10%
2020/07/07	30	119.00	8	118.63	118.50	22	3,925	0.56%
2020/07/06	6	120.67	28	120.75	120.00	-22	4,116	-0.53%
2020/07/03	18	117.61	5	118.60	116.00	13	4,195	0.31%
2020/07/02	20	117.95	17	117.32	118.00	3	4,237	0.07%
2020/07/01	237	120.06	54	119.79	117.00	183	4,276	4.28%	大買/鉅額交易
2020/06/30	21	115.83	17	116.44	116.00	4	4,227	0.09%
2020/06/29	38	116.08	61	115.35	115.00	-23	4,243	-0.54%
2020/06/24	31	113.18	25	113.00	115.00	6	4,225	0.14%
2020/06/23	94	112.45	106	112.36	112.50	-12	4,244	-0.28%	大賣/
2020/06/22	22	106.18	84	106.59	107.00	-62	4,197	-1.48%
2020/06/19	58	105.84	78	105.90	105.00	-20	4,296	-0.47%
2020/06/18	100	101.58	16	101.39	101.50	84	4,295	1.96%
2020/06/17	6	99.47	6	99.82	99.00	0	4,353	0.00%
2020/06/16	11	99.89	16	100.66	99.00	-5	4,477	-0.11%
2020/06/15	10	98.60	8	99.53	99.00	2	4,682	0.04%
2020/06/12	46	97.35	9	96.49	97.00	37	4,810	0.77%
2020/06/11	32	99.92	177	100.07	99.00	-145	4,873	-2.98%	大賣/鉅額交易
2020/06/10	12	102.17	28	101.88	103.00	-16	4,966	-0.32%
2020/06/09	11	102.32	9	101.50	101.50	2	5,028	0.04%
2020/06/08	22	104.16	36	103.97	103.50	-14	5,085	-0.28%
2020/06/05	15	101.90	48	102.73	103.00	-33	5,180	-0.64%
2020/06/04	53	100.47	19.2	100.01	99.50	33.8	5,262	0.64%
2020/06/03	75	101.84	48	102.65	104.00	27	5,269	0.51%
2020/06/02	148	109.25	83	106.48	102.00	65	5,267	1.23%	大買/
2020/06/01	37	107.38	43	107.97	111.50	-6	5,241	-0.11%
2020/05/29	28	103.18	38	103.22	101.50	-10	5,284	-0.19%
2020/05/28	233	106.44	105	106.32	106.00	128	5,319	2.41%	大買/大賣/鉅額交易
2020/05/27	32	101.08	77	102.36	104.50	-45	5,335	-0.84%
2020/05/26	11	96.19	18	96.49	95.20	-7	5,402	-0.13%
2020/05/25	2	94.55	13	95.21	95.60	-11	5,379	-0.20%
2020/05/22	32	94.67	11	95.50	93.40	21	5,371	0.39%
2020/05/21	2	94.80	8	95.06	95.00	-6	5,322	-0.11%
2020/05/20	3	94.47	7	94.59	93.70	-4	5,304	-0.08%
2020/05/19	4	94.30	30	93.70	94.30	-26	5,277	-0.49%
2020/05/18	9	92.26	10	92.26	91.80	-1	5,261	-0.02%
2020/05/15	9	91.32	2	91.50	91.60	7	5,244	0.13%
2020/05/14	24.2	93.14	16	93.56	91.90	8.2	5,233	0.16%
2020/05/13	11	92.35	39	93.37	94.70	-28	5,233	-0.53%
2020/05/12	34	91.39	15	91.31	91.80	19	5,216	0.36%
2020/05/11	12	91.66	8	92.63	92.30	4	5,195	0.08%
2020/05/08	54	92.62	121	93.82	90.10	-67	5,163	-1.30%	大賣/
2020/05/07	78	97.82	40	99.21	97.00	38	5,083	0.75%
2020/05/06	41	98.67	57	98.90	99.30	-16	5,036	-0.32%
2020/05/05	12	97.44	20	96.99	97.30	-8	4,992	-0.16%
2020/05/04	27	97.11	12	97.06	96.90	15	4,976	0.30%
2020/04/30	21	97.06	7	96.90	96.60	14	4,943	0.28%
2020/04/29	54	99.66	17	98.87	98.10	37	4,917	0.75%
2020/04/28	112	99.30	55	99.75	100.50	57	4,883	1.17%	大買/
2020/04/27	42	97.60	30	97.76	96.40	12	4,833	0.25%
2020/04/24	204	96.71	83	96.29	95.50	121	4,754	2.55%	大買/鉅額交易
2020/04/23	58	95.89	57	96.08	93.50	1	4,680	0.02%
2020/04/22	94	94.54	92	94.53	96.90	2	4,600	0.04%
2020/04/21	256	93.92	201	93.72	93.60	55	4,496	1.22%	大買/大賣/
2020/04/20	38	88.11	56	89.44	90.50	-18	4,244	-0.42%
2020/04/17	46	87.97	34	89.07	87.30	12	4,209	0.29%
2020/04/16	94	88.97	71	89.50	87.70	23	4,130	0.56%
2020/04/15	59	90.17	47	89.87	88.80	12	4,081	0.29%
2020/04/14	43	87.99	54	88.51	90.80	-11	4,036	-0.27%
2020/04/13	34	87.92	28	88.19	88.20	6	3,971	0.15%
2020/04/10	43	88.80	36	89.28	89.80	7	3,934	0.18%
2020/04/09	131	92.77	141	91.77	86.20	-10	3,855	-0.26%	大買/大賣/
2020/04/08	28	82.14	39	84.87	87.50	-11	3,655	-0.30%
2020/04/07	35	81.02	34	81.04	79.60	1	3,553	0.03%
2020/04/06	37	78.35	60	79.08	79.30	-23	3,502	-0.66%
2020/04/01	46	75.07	16	74.79	75.00	30	3,460	0.87%
2020/03/31	353	74.74	33	74.57	74.60	320	3,479	9.20%	大買/鉅額交易
2020/03/30	21	70.06	32	71.34	73.30	-11	3,422	-0.32%
2020/03/27	101	72.33	83	73.42	71.00	18	3,385	0.53%	大買/
2020/03/26	69	71.76	75	71.69	73.10	-6	3,321	-0.18%
2020/03/25	91	77.32	94	76.78	73.60	-3	3,261	-0.09%
2020/03/24	60	76.54	48	77.02	76.60	12	3,123	0.38%
2020/03/23	51	73.97	56	73.11	72.20	-5	3,041	-0.16%
2020/03/20	90	73.65	84	74.24	75.30	6	2,973	0.20%
2020/03/19	99	70.29	99	70.85	68.50	0	2,850	0.00%
2020/03/18	95	71.57	95	72.07	70.10	0	2,669	0.00%
2020/03/17	116	69.06	64	68.86	68.00	52	2,532	2.05%	大買/
2020/03/16	93	69.94	72	71.02	68.00	21	2,520	0.83%
2020/03/13	30	68.33	94	68.71	68.20	-64	2,412	-2.65%
2020/03/12	23	76.00	74	75.30	74.00	-51	2,374	-2.15%
2020/03/11	116	86.04	113	85.38	81.00	3	2,318	0.13%	大買/大賣/
2020/03/10	167	80.44	79	81.34	84.80	88	2,212	3.98%	大買/
2020/03/09	29	82.83	67	82.43	80.50	-38	2,122	-1.79%
2020/03/06	44	85.51	39	85.59	86.60	5	2,081	0.24%
2020/03/05	184	85.82	61	84.94	86.60	123	2,040	6.03%	大買/鉅額交易
2020/03/04	103	81.31	80	81.79	80.80	23	1,912	1.20%	大買/
2020/03/03	48	78.09	97	78.90	79.70	-49	1,822	-2.69%
2020/03/02	185	71.87	160	71.07	72.50	25	1,741	1.44%	大買/大賣/
2020/02/27	74	67.59	53	68.33	68.40	21	1,562	1.34%
2020/02/26	5	62.44	1	62.40	62.20	4	1,479	0.27%
2020/02/25	7	61.93	12	62.57	63.20	-5	1,542	-0.32%
2020/02/24	3	62.07	0	0.00	62.10	3	1,628	0.18%
2020/02/21	2	63.00	0	0.00	62.90	2	1,711	0.12%
2020/02/20	1	64.00	1	64.30	63.80	0	2,119	0.00%
2020/02/19	0	0.00	3	63.70	63.70	-3	2,301	-0.13%
2020/02/18	27	63.44	3	63.60	63.20	24	2,383	1.01%
2020/02/17	41	63.75	6	63.73	63.60	35	2,421	1.45%
2020/02/14	6	63.85	19	63.41	64.10	-13	2,468	-0.53%
2020/02/13	8	62.21	3	62.13	61.80	5	2,674	0.19%
2020/02/12	7	62.81	6	63.22	62.60	1	2,725	0.04%
2020/02/11	7	61.23	7	62.01	61.70	0	2,740	0.00%
2020/02/10	13	60.65	3	61.63	62.00	10	2,806	0.36%
2020/02/07	14	61.65	4	62.00	61.40	10	2,838	0.35%
2020/02/06	18	63.31	2	63.40	63.10	16	2,969	0.54%
2020/02/05	4	62.05	3	62.10	61.90	1	3,113	0.03%
2020/02/04	3	60.87	14	61.12	61.40	-11	3,167	-0.35%
2020/02/03	16	59.00	16	59.14	60.30	0	3,407	0.00%
2020/01/31	11	62.17	32	62.54	62.20	-21	3,466	-0.61%
2020/01/30	30	63.09	26	63.68	62.10	4	3,466	0.12%
2020/01/20	1	68.80	3.4	69.00	68.90	-2.4	3,438	-0.07%
2020/01/17	11	69.82	10	69.28	68.40	1	3,459	0.03%
2020/01/16	4	68.18	10	69.02	68.90	-6	3,441	-0.17%
2020/01/15	7	68.29	10	68.20	68.20	-3	3,415	-0.09%
2020/01/14	1	67.30	2	67.60	67.20	-1	3,395	-0.03%
2020/01/13	2	65.60	16	65.96	66.80	-14	3,390	-0.41%
2020/01/10	6	65.62	0	0.00	65.30	6	3,378	0.18%
2020/01/09	1	66.10	11	66.38	66.50	-10	3,374	-0.30%
2020/01/08	30	66.57	28	65.67	65.50	2	3,356	0.06%
2020/01/07	8	64.61	8	65.11	65.10	0	3,346	0.00%
2020/01/06	13	65.63	4	66.18	65.20	9	3,343	0.27%
2020/01/03	13	67.48	4	67.78	67.60	9	3,353	0.27%
2020/01/02	4	68.38	9	68.32	68.50	-5	3,364	-0.15%
2019/12/31	5	67.78	2	67.80	67.60	3	3,369	0.09%
2019/12/30	8	67.74	4	68.03	68.00	4	3,374	0.12%
2019/12/27	9	67.78	4	67.85	67.50	5	3,366	0.15%
2019/12/26	19.2	67.41	28	67.40	68.00	-8.8	3,355	-0.26%
2019/12/25	2	66.00	7	66.04	65.90	-5	3,333	-0.15%
2019/12/24	5	65.58	2	65.95	65.90	3	3,342	0.09%
2019/12/23	2	65.90	2	66.15	65.90	0	3,345	0.00%
2019/12/20	8	66.38	13	66.67	66.50	-5	3,344	-0.15%
2019/12/19	1	65.80	2	66.00	66.00	-1	3,330	-0.03%
2019/12/18	6	65.62	14	65.89	65.70	-8	3,326	-0.24%
2019/12/17	8	64.99	0	0.00	64.90	8	3,328	0.24%
2019/12/16	1	65.30	14	65.16	65.20	-13	3,347	-0.39%
2019/12/13	46	64.54	15	64.56	64.20	31	3,349	0.93%
2019/12/12	10	66.02	9	66.06	65.90	1	3,334	0.03%
2019/12/11	46	66.28	25	66.38	65.80	21	3,334	0.63%
2019/12/10	31	68.73	25	69.16	69.80	6	3,269	0.18%
2019/12/09	37	69.39	55	69.49	69.90	-18	3,283	-0.55%
2019/12/06	9	66.70	7	66.86	67.00	2	3,272	0.06%
2019/12/05	10	66.36	5	67.10	66.10	5	3,275	0.15%
2019/12/04	31	67.82	13	67.07	67.00	18	3,287	0.55%
2019/12/03	5	66.86	2	67.20	66.80	3	3,329	0.09%
2019/12/02	22	66.25	20	66.17	67.00	2	3,344	0.06%
2019/11/29	12	66.53	44	66.77	66.20	-32	3,427	-0.93%
2019/11/28	18	67.12	140	67.81	67.00	-122	3,411	-3.58%	大賣/鉅額交易
2019/11/27	16	70.16	32	70.08	69.40	-16	3,369	-0.47%
2019/11/26	27	69.45	8	69.34	69.70	19	3,345	0.57%
2019/11/25	63	71.04	58	70.51	69.70	5	3,334	0.15%
2019/11/22	46	70.43	37	70.17	70.70	9	3,288	0.27%
2019/11/21	16.2	68.25	30	68.87	70.40	-13.8	3,231	-0.43%
2019/11/20	24	68.30	45	68.32	67.60	-21	3,147	-0.67%
2019/11/19	251	71.32	263	71.43	69.40	-12	3,091	-0.39%	大買/大賣/
2019/11/18	77	66.35	88.2	67.37	69.70	-11.2	2,685	-0.42%
2019/11/15	58	64.58	36	64.19	63.40	22	2,513	0.88%
2019/11/14	13	62.28	9	62.62	62.80	4	2,441	0.16%
2019/11/13	42	64.04	53	63.35	63.00	-11	2,405	-0.46%
2019/11/12	231	63.68	101	63.54	63.80	130	2,360	5.51%	大買/大賣/鉅額交易
2019/11/11	34	61.20	49	61.08	61.40	-15	2,139	-0.70%
2019/11/08	7	60.00	22	60.15	60.40	-15	2,086	-0.72%
2019/11/07	39	60.42	13	60.70	59.20	26	2,075	1.25%
2019/11/06	27	60.92	10	60.96	60.70	17	2,016	0.84%
2019/11/05	59	62.53	50.2	61.77	62.00	8.8	1,992	0.44%
2019/11/04	69	60.42	104	60.54	61.30	-35	1,890	-1.85%	大賣/
2019/11/01	17	58.25	27	58.53	58.10	-10	1,802	-0.55%
2019/10/31	121	59.11	171	59.01	58.00	-50	1,785	-2.80%	大買/大賣/
2019/10/30	38	57.88	28	57.90	58.00	10	1,587	0.63%
2019/10/29	13	56.56	15	56.79	56.60	-2	1,531	-0.13%
2019/10/28	1	55.90	12	56.16	56.50	-11	1,579	-0.70%
2019/10/25	13	57.05	9	57.07	56.50	4	1,638	0.24%
2019/10/24	6	55.95	6	56.05	56.70	0	1,633	0.00%
2019/10/23	3	55.67	10	55.70	55.40	-7	1,764	-0.40%
2019/10/22	3	55.43	1	55.50	55.60	2	1,786	0.11%
2019/10/21	11	55.58	2	55.65	55.70	9	1,785	0.50%
2019/10/18	3	54.53	1	54.70	54.50	2	1,790	0.11%
2019/10/17	3	54.30	0	0.00	54.80	3	1,798	0.17%
2019/10/16	5	53.50	0	0.00	54.00	5	1,809	0.28%
2019/10/15	1	54.00	2	53.60	53.70	-1	1,840	-0.05%
2019/10/14	13	54.80	3	54.83	54.50	10	1,965	0.51%
2019/10/09	8	53.33	28	53.37	53.30	-20	1,966	-1.02%
2019/10/08	20	55.34	25	55.50	55.10	-5	1,962	-0.25%
2019/10/07	15	57.37	17	57.42	56.90	-2	1,953	-0.10%
2019/10/04	2	57.55	5	56.96	57.60	-3	1,959	-0.15%
2019/10/03	7	56.09	1	56.00	56.10	6	2,007	0.30%
2019/10/02	9	56.81	10	56.92	56.70	-1	2,056	-0.05%
2019/10/01	22	56.56	8	56.85	56.90	14	2,052	0.68%
2019/09/27	3	55.33	0	0.00	55.20	3	2,049	0.15%
2019/09/26	5	56.36	25	56.42	56.20	-20	2,065	-0.97%
2019/09/24	3	56.00	0	0.00	56.00	3	2,167	0.14%
2019/09/23	5	56.02	2	56.40	55.80	3	2,172	0.14%
2019/09/20	3	56.27	0	0.00	56.20	3	2,173	0.14%
2019/09/19	17	56.04	13	55.64	55.90	4	2,166	0.18%
2019/09/18	3	55.03	9	54.79	55.30	-6	2,151	-0.28%
2019/09/17	10	55.25	33	54.96	54.60	-23	2,146	-1.07%
2019/09/16	9	55.99	5	56.34	55.90	4	2,153	0.19%
2019/09/12	24	56.83	6	56.85	56.80	18	2,158	0.83%
2019/09/11	24	57.31	18	57.03	56.80	6	2,178	0.28%
2019/09/10	14	56.76	22	56.59	57.30	-8	2,193	-0.36%
2019/09/09	28	58.97	16	59.24	59.40	12	2,164	0.55%
2019/09/06	14	58.84	7	59.00	58.50	7	2,182	0.32%
2019/09/05	7	58.93	12	59.07	59.10	-5	2,181	-0.23%
2019/09/04	15	57.40	22	57.20	57.90	-7	2,208	-0.32%
2019/09/03	63	57.57	51	57.56	56.90	12	2,296	0.52%
2019/09/02	5.3	55.37	2	54.90	55.00	3.3	2,209	0.15%
2019/08/30	19	54.96	6	54.35	54.30	13	2,233	0.58%
2019/08/29	9	54.61	3	53.80	54.60	6	2,219	0.27%
2019/08/28	12	54.63	7	54.13	54.00	5	2,229	0.22%
2019/08/27	2	54.65	7	55.70	55.60	-5	2,228	-0.22%
2019/08/26	13	54.05	17	54.28	54.00	-4	2,225	-0.18%
2019/08/23	5	56.14	12	56.27	55.80	-7	2,231	-0.31%
2019/08/22	23	56.33	12	56.44	56.30	11	2,238	0.49%
2019/08/21	6	55.12	2	55.60	55.40	4	2,228	0.18%
2019/08/20	8	55.16	19	55.36	55.10	-11	2,238	-0.49%
2019/08/19	1	54.80	15	54.19	55.00	-14	2,241	-0.62%
2019/08/16	9	53.57	5	53.38	53.20	4	2,250	0.18%
2019/08/15	14	52.44	3	52.47	52.50	11	2,301	0.48%
2019/08/14	33	53.59	8	53.54	53.20	25	2,375	1.05%
2019/08/13	10	52.89	0	0.00	52.80	10	2,405	0.42%
2019/08/12	22	53.23	2	53.25	53.20	20	2,441	0.82%
2019/08/08	22	53.39	21	53.30	53.80	1	2,452	0.04%
2019/08/07	16	52.21	4	51.40	52.00	12	2,465	0.49%
2019/08/06	49	50.48	31	50.04	51.40	18	2,505	0.72%
2019/08/05	40	53.29	40	54.10	52.00	0	2,501	0.00%
2019/08/02	36	57.48	55	57.54	56.80	-19	2,508	-0.76%
2019/08/01	37	58.59	5	58.60	59.40	32	2,548	1.26%
2019/07/31	4	58.05	26	57.64	58.80	-22	2,641	-0.83%
2019/07/30	35	57.77	48	57.72	57.90	-13	2,818	-0.46%
2019/07/29	62	59.12	81	59.02	59.40	-19	2,895	-0.66%
2019/07/26	12	57.67	14	57.70	57.50	-2	2,993	-0.07%
2019/07/25	79	58.50	76	58.45	57.30	3	2,998	0.10%
2019/07/24	9	56.41	7	56.47	56.80	2	2,853	0.07%
2019/07/23	12	55.71	7	55.71	55.10	5	2,853	0.18%
2019/07/22	3	55.07	15	55.01	55.10	-12	2,851	-0.42%
2019/07/19	5	55.72	1	56.00	55.70	4	2,864	0.14%
2019/07/18	7	56.24	11	56.21	55.80	-4	2,866	-0.14%
2019/07/17	31	56.63	41	56.52	56.90	-10	2,884	-0.35%
2019/07/16	92	58.02	152	57.68	55.80	-60	2,878	-2.08%	大賣/
2019/07/15	24	55.86	3	55.77	55.80	21	2,758	0.76%
2019/07/12	22	56.52	17	56.55	55.80	5	2,765	0.18%
2019/07/11	19	55.95	34	56.13	56.30	-15	2,759	-0.54%
2019/07/10	29	55.92	18	55.81	56.20	11	2,787	0.39%
2019/07/09	72	55.57	56	55.64	55.80	16	2,790	0.57%
2019/07/08	34	57.20	32	57.30	57.60	2	2,751	0.07%
2019/07/05	12	55.93	29	55.91	56.30	-17	2,772	-0.61%
2019/07/04	15	56.05	12	56.16	55.90	3	2,787	0.11%
2019/07/03	34	55.47	7	55.81	56.10	27	2,828	0.95%
2019/07/02	21	55.70	29	55.78	55.40	-8	2,817	-0.28%
2019/07/01	64	55.47	48	55.76	56.00	16	2,799	0.57%
2019/06/28	0	0.00	1	53.40	52.80	-1	2,742	-0.04%
2019/06/27	1	53.10	2	52.80	53.00	-1	2,763	-0.04%
2019/06/25	4	52.73	0	0.00	52.10	4	2,918	0.14%
2019/06/24	3	53.23	6	53.32	53.40	-3	2,924	-0.10%
2019/06/21	35	54.53	44	54.55	53.30	-9	2,950	-0.31%
2019/06/20	23	53.90	15	54.15	54.30	8	2,966	0.27%
2019/06/19	5	53.82	18	53.63	53.60	-13	2,999	-0.43%
2019/06/18	47	53.83	27	53.50	52.60	20	3,011	0.66%
2019/06/17	5	52.94	3	53.60	53.10	2	2,997	0.07%
2019/06/14	12	53.60	12	53.54	54.00	0	3,091	0.00%
2019/06/13	5	53.12	12	53.49	54.30	-7	3,127	-0.22%
2019/06/12	44	53.11	28	53.26	52.90	16	3,266	0.49%
2019/06/11	43	51.10	52	51.93	53.00	-9	3,239	-0.28%
2019/06/10	11	48.30	4	48.59	48.20	7	3,180	0.22%
2019/06/06	22	48.26	25	48.20	48.00	-3	3,316	-0.09%
2019/06/05	0	0.00	10	47.54	47.25	-10	3,329	-0.30%
2019/06/04	12	47.44	5	47.85	47.20	7	3,440	0.20%
2019/06/03	15	47.81	22	47.58	47.90	-7	3,497	-0.20%
2019/05/31	11	47.90	6	48.19	47.40	5	3,487	0.14%
2019/05/30	19	48.14	1	47.60	47.55	18	3,485	0.52%
2019/05/29	6	47.57	30	48.10	48.15	-24	3,504	-0.68%
2019/05/28	13	48.00	3	47.53	48.00	10	3,492	0.29%
2019/05/27	10	46.26	20	46.21	46.15	-10	3,475	-0.29%
2019/05/24	145	47.23	33	46.92	46.30	112	3,473	3.22%	大買/鉅額交易
2019/05/23	29	46.38	7	45.36	47.25	22	3,457	0.64%
2019/05/22	49	47.00	18	47.11	46.30	31	3,449	0.90%
2019/05/21	35	44.87	31	44.06	47.00	4	3,416	0.12%
2019/05/20	28	43.46	15	43.81	42.75	13	3,348	0.39%
2019/05/17	15	46.15	21	45.77	44.95	-6	3,325	-0.18%
2019/05/16	8	47.74	6	47.88	47.10	2	3,355	0.06%
2019/05/15	13	49.10	7	48.95	49.00	6	3,342	0.18%
2019/05/14	16	48.40	14	48.33	48.40	2	3,324	0.06%
2019/05/13	7	49.88	14	50.00	49.80	-7	3,276	-0.21%
2019/05/10	35	51.88	42	51.30	51.60	-7	3,263	-0.21%
2019/05/09	27	53.93	21.2	55.98	53.10	5.8	3,187	0.18%
2019/05/08	77	57.25	42	57.23	56.50	35	3,103	1.13%
2019/05/07	156.2	59.38	159	59.54	58.70	-2.8	2,964	-0.09%	大買/大賣/
2019/05/06	78	56.35	100	56.76	56.80	-22	2,777	-0.79%
2019/05/03	81	55.54	62	55.72	55.90	19	2,634	0.72%
2019/05/02	7	51.74	13	52.05	52.50	-6	2,474	-0.24%
2019/04/30	1	48.95	2	49.20	49.90	-1	2,447	-0.04%
2019/04/29	4	49.25	11	49.20	48.70	-7	2,448	-0.29%
2019/04/25	4	51.38	2	51.60	52.20	2	2,448	0.08%
2019/04/24	3	50.93	80	51.02	51.40	-77	2,452	-3.14%
2019/04/23	6	52.65	15	51.54	51.30	-9	2,465	-0.37%
2019/04/22	24	53.01	7	53.31	53.40	17	2,451	0.69%
2019/04/19	1	51.80	8	52.05	51.60	-7	2,435	-0.29%
2019/04/18	5	50.98	2	51.20	50.50	3	2,426	0.12%
2019/04/17	6	52.65	1	52.90	52.20	5	2,425	0.21%
2019/04/16	1	52.20	13	52.58	53.40	-12	2,424	-0.50%
2019/04/15	2	50.50	8	50.29	51.10	-6	2,418	-0.25%
2019/04/12	1	50.70	7	50.99	50.70	-6	2,421	-0.25%
2019/04/11	18	51.00	43	51.91	51.80	-25	2,397	-1.04%
2019/04/10	29	49.80	6	49.87	49.25	23	2,321	0.99%
2019/04/09	12	50.49	23	50.34	49.75	-11	2,292	-0.48%
2019/04/08	5	52.76	5.3	52.95	52.70	-0.3	2,231	-0.01%
2019/04/03	0	0.00	7	52.99	53.00	-7	2,213	-0.32%
2019/04/02	6	52.73	31	53.14	53.30	-25	2,194	-1.14%
2019/04/01	8	53.26	26	53.46	52.80	-18	2,166	-0.83%
2019/03/29	65.3	53.21	81	52.85	53.70	-15.7	2,134	-0.74%
2019/03/28	16	51.45	13	51.18	51.00	3	2,020	0.15%
2019/03/27	3	52.87	8	53.13	53.40	-5	1,966	-0.25%
2019/03/26	9	53.58	18	53.13	53.00	-9	1,947	-0.46%
2019/03/25	25	53.17	43	53.03	52.40	-18	1,913	-0.94%
2019/03/22	69	56.81	23	56.50	55.50	46	1,869	2.46%
2019/03/21	17	55.63	6.2	55.89	55.60	10.8	1,811	0.60%
2019/03/20	14	55.06	54	55.16	56.00	-40	1,767	-2.26%
2019/03/19	68	55.48	29	55.55	55.20	39	1,712	2.28%
2019/03/18	18	53.13	27	53.51	53.70	-9	1,596	-0.56%
2019/03/15	76.2	52.69	59	52.55	54.20	17.2	1,518	1.13%
2019/03/14	23	49.62	30	49.79	49.60	-7	1,339	-0.52%
2019/03/13	24	48.23	12	48.50	48.65	12	1,274	0.94%
2019/03/12	29	49.37	96	49.29	47.00	-67	1,217	-5.50%
2019/03/11	7	48.74	289	48.25	47.80	-282	1,060	-26.58%	大賣/鉅額交易
2019/03/08	36	48.40	39	48.28	48.90	-3	1,014	-0.30%
2019/03/07	21	45.50	31	46.18	46.35	-10	888	-1.13%
2019/03/06	0	0.00	50	42.94	42.75	-50	819	-6.11%
2019/03/05	10	43.51	12	43.40	43.00	-2	812	-0.25%
2019/03/04	71	43.67	18	42.89	43.60	53	798	6.64%
2019/02/27	9	41.41	9	41.07	41.20	0	759	0.00%
2019/02/26	3	41.40	0	0.00	41.00	3	752	0.40%
2019/02/25	9	41.45	3	41.35	41.25	6	748	0.80%
2019/02/22	2	41.65	2	41.65	41.85	0	733	0.00%
2019/02/21	4	41.98	3	41.52	41.60	1	726	0.14%
2019/02/20	51	41.96	2	42.35	41.75	49	709	6.90%
2019/02/19	276	41.99	5	41.79	42.00	271	686	39.48%	大買/鉅額交易
2019/02/18	4	41.43	3	41.08	41.65	1	674	0.15%
2019/02/15	23	41.17	29	41.17	41.20	-6	655	-0.91%
2019/02/14	2	38.63	6	38.83	39.00	-4	583	-0.69%
2019/02/13	4	38.00	21	37.71	37.55	-17	571	-2.97%
2019/02/12	10	38.66	1	38.80	38.40	9	555	1.62%
2019/02/11	12	38.53	65	38.11	38.95	-53	546	-9.69%
2019/01/30	0	0.00	4	37.06	36.95	-4	519	-0.77%
2019/01/29	0	0.00	4	36.63	37.00	-4	516	-0.78%
2019/01/28	3	36.82	3	37.05	36.70	0	514	0.00%
2019/01/25	1	36.60	11	37.09	36.95	-10	517	-1.93%
2019/01/24	1	36.30	0	0.00	36.30	1	519	0.19%
2019/01/23	8	35.99	9	35.93	36.30	-1	517	-0.19%
2019/01/22	2	36.85	13	36.96	36.75	-11	505	-2.17%
2019/01/21	1	36.60	2	36.53	36.85	-1	499	-0.20%
2019/01/18	34	36.49	1	36.40	36.60	33	491	6.71%
2019/01/17	11	37.70	9	37.54	36.80	2	481	0.42%
2019/01/16	19	37.07	11	37.23	37.00	8	457	1.75%
2019/01/15	42	36.47	16	36.19	36.40	26	424	6.12%
2019/01/14	9	35.72	9	35.86	35.80	0	398	0.00%
2019/01/11	9	35.40	3	35.40	35.00	6	374	1.60%
2019/01/10	3	35.10	2	35.00	34.85	1	360	0.28%
2019/01/09	12	35.07	4	34.64	34.65	8	355	2.25%
2019/01/08	4	34.75	2	34.75	35.00	2	337	0.59%
2019/01/07	12	34.06	5	34.05	34.70	7	319	2.19%
2019/01/04	5	31.76	8	32.15	33.30	-3	275	-1.09%
2018/12/26	1	29.05	0	0.00	29.00	1	261	0.38%
2018/12/22	1	29.30	0	0.00	29.20	1	262	0.38%
2018/12/14	3	30.00	0	0.00	30.00	3	275	1.09%
2018/12/11	5	29.50	0	0.00	29.40	5	273	1.83%
2018/12/06	4	30.05	0	0.00	29.60	4	280	1.42%
2018/11/28	2	30.30	0	0.00	30.70	2	290	0.69%
2018/11/27	1	29.80	0	0.00	30.20	1	287	0.35%
2018/11/22	0	0.00	2	30.55	30.25	-2	294	-0.68%
2018/11/21	0	0.00	4	30.13	30.40	-4	295	-1.36%
2018/11/15	0	0.00	1	29.40	29.65	-1	307	-0.33%
2018/11/14	2	29.10	0	0.00	28.95	2	304	0.66%
2018/11/12	1	29.10	0	0.00	28.70	1	302	0.33%
2018/11/09	0	0.00	2	29.60	29.70	-2	299	-0.67%
2018/11/08	0	0.00	5	29.60	29.95	-5	296	-1.69%
2018/11/07	0	0.00	1	29.30	29.40	-1	294	-0.34%
2018/10/30	1	26.40	0	0.00	26.40	1	311	0.32%
2018/10/29	5	26.70	4	26.70	26.60	1	334	0.30%
2018/10/26	3	27.07	0	0.00	26.90	3	359	0.83%
2018/10/25	1	27.20	0	0.00	27.00	1	364	0.27%
2018/10/23	2	28.00	4	28.24	28.00	-2	362	-0.55%
2018/10/19	1	28.00	0	0.00	27.75	1	362	0.28%
2018/10/18	1	28.80	0	0.00	28.30	1	360	0.28%
2018/10/15	0	0.00	1	29.15	29.60	-1	358	-0.28%
2018/10/12	3	27.62	4	27.60	28.60	-1	353	-0.28%
2018/10/11	3	26.92	0	0.00	26.95	3	346	0.87%
2018/10/09	1	28.35	5	28.85	28.30	-4	334	-1.20%
2018/10/05	4	29.40	0	0.00	29.20	4	328	1.22%
2018/10/02	1	30.70	0	0.00	30.70	1	324	0.31%
2018/09/28	2	30.08	1	29.95	30.20	1	327	0.31%
2018/09/27	1	30.90	0	0.00	30.70	1	315	0.32%
2018/09/20	1	31.30	0	0.00	31.30	1	337	0.30%
2018/09/19	1	30.95	0	0.00	31.50	1	339	0.29%
2018/09/17	2	31.50	0	0.00	31.50	2	344	0.58%
2018/09/13	0	0.00	1	31.40	31.25	-1	346	-0.29%
2018/09/12	1	30.35	0	0.00	30.35	1	345	0.29%
2018/09/11	4	30.66	0	0.00	30.85	4	351	1.14%
2018/09/10	4	31.64	0	0.00	31.20	4	353	1.13%
2018/09/07	5	33.13	0	0.00	32.65	5	348	1.44%
2018/09/04	1	34.50	0	0.00	34.70	1	385	0.26%
2018/09/03	5	35.00	0	0.00	35.00	5	399	1.25%
2018/08/31	0	0.00	10	35.30	35.25	-10	401	-2.49%
2018/08/30	2	35.90	5	35.67	35.45	-3	411	-0.73%
2018/08/29	1	34.90	0	0.00	35.20	1	409	0.24%
2018/08/28	2	34.15	2	34.15	34.30	0	414	0.00%
2018/08/27	3	33.22	0	0.00	33.60	3	414	0.72%
2018/08/24	7	32.71	3	32.95	32.50	4	412	0.97%
2018/08/23	5	33.52	0	0.00	33.50	5	410	1.22%
2018/08/22	1	34.50	0	0.00	34.25	1	408	0.25%
2018/08/21	0	0.00	1	34.15	34.50	-1	420	-0.24%
2018/08/20	2	34.25	0	0.00	34.15	2	426	0.47%
2018/08/16	1	34.85	1	34.65	34.60	0	443	0.00%
2018/08/15	1	34.95	4	35.10	35.00	-3	443	-0.68%
2018/08/14	1	34.95	1	35.00	35.25	0	450	0.00%
2018/08/13	5	35.50	1	34.90	35.00	4	460	0.87%
2018/08/10	1	35.90	0	0.00	35.90	1	452	0.22%
2018/08/09	5	36.32	0	0.00	36.15	5	447	1.12%
2018/08/08	1	36.75	0	0.00	36.70	1	448	0.22%
2018/08/07	1	37.65	0	0.00	37.10	1	451	0.22%
2018/08/06	3	37.73	45	37.76	37.90	-42	455	-9.21%
2018/08/03	14	37.72	3	38.15	38.30	11	470	2.34%
2018/08/02	6	36.77	0	0.00	36.90	6	455	1.32%
2018/08/01	1	36.30	10	36.02	36.15	-9	436	-2.06%
2018/07/30	2	36.73	9	36.53	36.55	-7	442	-1.58%
2018/07/27	5	36.91	0	0.00	36.85	5	456	1.10%
2018/07/25	10	37.00	0	0.00	36.85	10	461	2.17%
2018/07/24	44	37.51	0	0.00	36.90	44	466	9.44%
2018/07/23	0	0.00	1	36.60	37.00	-1	475	-0.21%
2018/07/20	0	0.00	1	38.00	38.05	-1	490	-0.20%
2018/07/19	2	38.48	1	38.70	38.45	1	502	0.20%
2018/07/18	2	38.40	2	38.20	38.60	0	531	0.00%
2018/07/13	1	37.85	0	0.00	38.40	1	613	0.16%
2018/07/11	1	37.50	0	0.00	37.35	1	700	0.14%
2018/07/10	5	36.76	4	36.90	36.70	1	713	0.14%
2018/07/06	2	37.03	1	37.20	37.95	1	746	0.13%
2018/07/05	2	38.23	0	0.00	37.95	2	817	0.24%
2018/07/04	5	37.72	2	37.25	37.90	3	829	0.36%
2018/07/03	8	39.87	1	39.90	39.80	7	837	0.84%
2018/07/02	4	40.10	0	0.00	40.00	4	855	0.47%
2018/06/29	0	0.00	1	40.65	40.35	-1	873	-0.11%
2018/06/28	1	40.15	0	0.00	40.00	1	884	0.11%
2018/06/27	0	0.00	2	40.45	40.50	-2	937	-0.21%
2018/06/26	1	40.30	0	0.00	40.50	1	1,052	0.10%
2018/06/25	1	41.10	0	0.00	41.00	1	1,201	0.08%
2018/06/22	0	0.00	1	41.60	41.35	-1	1,252	-0.08%
2018/06/21	0	0.00	5	42.12	41.80	-5	1,326	-0.38%
2018/06/20	0	0.00	1	43.10	42.50	-1	1,336	-0.07%
2018/06/19	5	43.08	3	43.40	43.65	2	1,336	0.15%
2018/06/15	3	43.73	2	43.45	44.00	1	1,340	0.07%
2018/06/14	10	45.41	8	45.34	43.90	2	1,349	0.15%
2018/06/13	1	43.90	1	44.60	44.30	0	1,336	0.00%
2018/06/12	1	44.00	0	0.00	44.35	1	1,388	0.07%
2018/06/11	4	44.40	3	44.23	44.40	1	1,446	0.07%
2018/06/08	0	0.00	1	43.30	42.85	-1	1,501	-0.07%
2018/06/07	6	43.38	2	43.73	43.30	4	1,534	0.26%
2018/06/05	2	42.35	1	42.95	41.80	1	1,555	0.06%
2018/06/04	5	42.81	2	42.80	42.70	3	1,555	0.19%
2018/05/31	13	42.90	10	42.75	42.70	3	1,585	0.19%
2018/05/30	6	42.78	1	42.80	42.75	5	1,609	0.31%
2018/05/29	14	43.76	0	0.00	43.40	14	1,613	0.87%
2018/05/28	10	42.38	8	42.56	43.20	2	1,615	0.12%
2018/05/25	4	42.16	1	42.45	42.35	3	1,644	0.18%
2018/05/24	6	42.53	5	42.55	42.70	1	1,709	0.06%
2018/05/23	0	0.00	1	41.30	41.45	-1	1,769	-0.06%
2018/05/22	2	42.05	0	0.00	41.90	2	1,880	0.11%
2018/05/21	5	41.87	4	42.45	42.70	1	1,981	0.05%
2018/05/18	14	41.06	2	41.05	41.20	12	2,003	0.60%
2018/05/17	1	40.80	0	0.00	40.75	1	2,050	0.05%
2018/05/16	2	40.33	1	39.95	40.55	1	2,077	0.05%
2018/05/15	6	40.42	0	0.00	40.15	6	2,116	0.28%
2018/05/14	6	40.65	0	0.00	41.10	6	2,158	0.28%
2018/05/11	3	41.90	7	40.18	40.20	-4	2,252	-0.18%
2018/05/10	2	43.20	1	42.50	42.35	1	2,284	0.04%
2018/05/09	5	43.58	1	43.10	43.45	4	2,282	0.18%
2018/05/08	0	0.00	1	43.95	43.95	-1	2,281	-0.04%
2018/05/04	1	45.40	1	45.70	44.40	0	2,277	0.00%
2018/05/03	0	0.00	0.4	45.65	45.60	-0.4	2,262	-0.02%
2018/04/30	3	45.28	0	0.00	45.05	3	2,259	0.13%
2018/04/27	2	45.48	2	44.98	45.50	0	2,255	0.00%
2018/04/26	3	45.62	2	44.75	44.00	1	2,256	0.04%
2018/04/25	1	44.10	4	44.68	46.40	-3	2,258	-0.13%
2018/04/24	13	44.34	14	44.10	44.15	-1	2,250	-0.04%
2018/04/23	11	48.00	5	48.87	46.10	6	2,222	0.27%
2018/04/20	7	50.33	3	49.88	49.05	4	2,192	0.18%
2018/04/19	4	49.81	2	49.50	49.95	2	2,164	0.09%
2018/04/18	2	48.13	24	48.42	49.00	-22	2,144	-1.03%
2018/04/17	29	49.94	27	49.88	47.90	2	2,123	0.09%
2018/04/16	11	47.36	9	47.74	48.10	2	2,060	0.10%
2018/04/13	2	48.50	2	48.40	48.10	0	2,048	0.00%
2018/04/12	9	48.63	3	48.68	48.00	6	2,043	0.29%
2018/04/11	21	48.54	3	48.97	49.50	18	2,025	0.89%
2018/04/10	0	0.00	3	45.33	45.75	-3	1,965	-0.15%
2018/04/09	7	45.13	9	45.20	45.00	-2	1,970	-0.10%
2018/04/03	5	46.20	2	46.30	45.90	3	1,956	0.15%
2018/04/02	2	46.55	6	46.31	47.30	-4	1,932	-0.21%
2018/03/31	6	45.83	79	46.09	46.40	-73	1,911	-3.82%
2018/03/30	39	46.27	52	46.09	45.45	-13	1,896	-0.69%
2018/03/29	43	45.31	35	45.82	46.30	8	1,842	0.43%
2018/03/28	43	43.02	69	43.14	43.85	-26	1,726	-1.51%
2018/03/27	11	40.15	19	40.09	40.50	-8	1,574	-0.51%
2018/03/26	19	39.41	34	39.05	39.90	-15	1,521	-0.99%
2018/03/23	2	36.80	5	37.11	37.45	-3	1,446	-0.21%
2018/03/22	4	37.68	0	0.00	37.55	4	1,438	0.28%
2018/03/21	3	37.90	0	0.00	37.80	3	1,429	0.21%
2018/03/20	2	37.83	5	38.00	38.10	-3	1,420	-0.21%
2018/03/19	2	38.23	3	37.95	37.70	-1	1,408	-0.07%
2018/03/16	12	38.54	209	38.68	38.10	-197	1,396	-14.11%	大賣/鉅額交易
2018/03/15	112	38.04	25	39.34	39.60	87	1,340	6.49%	大買/
2018/03/14	200	37.81	106	37.98	37.25	94	1,281	7.34%	大買/大賣/
2018/03/13	4	36.73	17	36.78	37.60	-13	1,213	-1.07%
2018/03/12	5	36.64	6	36.14	36.10	-1	1,184	-0.08%
2018/03/09	4	34.93	2	34.98	35.20	2	1,165	0.17%
2018/03/08	0	0.00	2	34.78	35.00	-2	1,168	-0.17%
2018/03/07	2	34.35	9	34.82	34.40	-7	1,165	-0.60%
2018/03/06	3	35.38	12	35.88	34.90	-9	1,158	-0.78%
2018/03/05	10	36.44	3	36.50	35.50	7	1,154	0.61%
2018/03/02	2	35.85	2	36.00	36.00	0	1,139	0.00%
2018/03/01	1	35.70	1	35.95	36.20	0	1,141	0.00%
2018/02/27	19	36.11	7	36.39	35.70	12	1,136	1.06%
2018/02/26	28	37.06	57	37.20	37.00	-29	1,106	-2.62%
2018/02/23	10	36.35	38	36.24	36.90	-28	1,033	-2.71%
2018/02/22	62	36.32	43	37.04	35.20	19	968	1.96%
2018/02/21	82	34.80	14	35.56	36.10	68	861	7.89%
2018/02/12	3	33.68	4	34.04	33.60	-1	759	-0.13%
2018/02/09	14	32.94	22	33.80	33.85	-8	739	-1.08%
2018/02/08	14	33.48	5	32.91	33.05	9	694	1.30%
2018/02/07	5	32.48	3	32.80	33.00	2	674	0.30%
2018/02/06	19	32.16	19	31.97	31.15	0	643	0.00%
2018/02/05	30	33.92	7	34.46	33.85	23	628	3.66%
2018/02/02	17	33.04	6	32.97	33.05	11	541	2.03%
2018/02/01	7	32.04	1	32.05	32.05	6	528	1.14%
2018/01/30	0	0.00	4	31.30	31.20	-4	537	-0.74%
2018/01/25	0	0.00	13	31.30	31.30	-13	641	-2.03%
2018/01/24	3	31.40	9	31.20	31.40	-6	650	-0.92%
2018/01/22	16	31.35	0	0.00	31.40	16	690	2.32%
2018/01/15	4	31.10	0	0.00	30.70	4	875	0.46%
2018/01/10	1	31.10	1	31.10	31.10	0	990	0.00%
2018/01/09	2	31.25	5	31.35	31.50	-3	1,098	-0.27%
2018/01/08	2	32.08	0	0.00	31.55	2	1,237	0.16%
2018/01/05	3	32.48	0	0.00	32.60	3	1,329	0.23%
2018/01/04	1	32.65	1	33.15	32.85	0	1,349	0.00%
2018/01/03	5	32.69	13	32.51	32.75	-8	1,349	-0.59%
2018/01/02	6	31.76	0	0.00	31.65	6	1,347	0.45%