奇鋐 (3017)-新光-台中券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股
1390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

奇鋐 (3017)籌碼相關－新光-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

新光-台中券商分點個股進出
新光-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
2024/11/21	35.5	660.50	29.1	663.86	650.00	6.4	8,794	0.07%
2024/11/20	37.1	666.57	41.3	668.31	666.00	-4.2	8,739	-0.05%
2024/11/19	26.7	647.06	21.1	647.49	648.00	5.6	8,678	0.06%
2024/11/18	15.4	645.56	15.1	646.95	638.00	0.3	8,666	0.00%
2024/11/15	49.8	665.16	65.2	662.57	648.00	-15.4	8,686	-0.18%
2024/11/14	41.6	680.71	44.7	680.79	685.00	-3.2	8,603	-0.04%
2024/11/13	4.1	661.71	6.5	665.18	661.00	-2.4	8,548	-0.03%
2024/11/12	19.2	670.98	14.3	673.23	661.00	5	8,600	0.06%
2024/11/11	13.6	684.74	10.1	683.81	687.00	3.5	8,679	0.04%
2024/11/08	16.5	687.45	35.9	689.54	687.00	-19.4	8,908	-0.22%
2024/11/07	17.1	675.82	13.1	674.77	675.00	4	8,928	0.04%
2024/11/06	22.3	670.81	31.1	672.74	674.00	-8.8	9,048	-0.10%
2024/11/05	22.2	651.92	16.3	654.29	656.00	5.9	9,102	0.06%
2024/11/04	8	637.88	8	636.63	654.00	0	9,288	0.00%
2024/11/01	82.5	632.17	59.3	629.11	637.00	23.2	9,354	0.25%
2024/10/30	31.1	640.96	34.4	640.20	638.00	-3.3	9,452	-0.04%
2024/10/29	27.6	632.06	67.3	625.71	626.00	-39.8	9,442	-0.42%
2024/10/28	13.3	653.64	15	650.52	648.00	-1.7	9,479	-0.02%
2024/10/25	13.3	657.69	16	659.57	664.00	-2.7	9,594	-0.03%
2024/10/24	86.1	667.53	37.3	665.32	656.00	48.9	9,717	0.50%
2024/10/23	14.3	683.46	20.9	685.23	686.00	-6.6	9,716	-0.07%
2024/10/22	15	680.66	18.2	680.44	683.00	-3.2	9,770	-0.03%
2024/10/21	63	684.25	43.5	685.98	677.00	19.5	9,929	0.20%
2024/10/18	62.5	682.88	58.1	686.87	681.00	4.4	9,928	0.04%
2024/10/17	37.6	674.86	39.5	678.07	679.00	-1.9	9,875	-0.02%
2024/10/16	35.6	669.66	36.4	671.38	676.00	-0.9	9,839	-0.01%
2024/10/15	28.7	667.85	52.9	666.75	679.00	-24.2	9,765	-0.25%
2024/10/14	34.3	644.76	38.1	648.81	647.00	-3.7	9,618	-0.04%
2024/10/11	24.4	627.21	62.5	631.22	629.00	-38	9,518	-0.40%
2024/10/09	8.6	613.35	7.5	617.54	605.00	1.1	9,430	0.01%
2024/10/08	14.5	612.69	37.2	612.45	611.00	-22.8	9,436	-0.24%
2024/10/07	22.4	612.35	16.2	612.14	611.00	6.2	9,508	0.06%
2024/10/04	22.1	603.51	17.9	604.33	604.00	4.2	9,569	0.04%
2024/10/01	38.3	595.36	29.3	595.50	585.00	9.1	9,538	0.10%
2024/09/30	32.3	604.52	14.2	601.57	590.00	18.1	9,546	0.19%
2024/09/27	40.7	620.68	40.9	620.49	624.00	-0.2	9,580	0.00%
2024/09/26	53.8	613.23	62.7	611.75	617.00	-8.9	9,521	-0.09%
2024/09/25	12.2	582.52	21.8	581.35	581.00	-9.6	9,391	-0.10%
2024/09/24	14.3	566.58	11.4	566.78	571.00	2.8	9,505	0.03%
2024/09/23	24.3	572.77	23.3	572.71	569.00	1	9,638	0.01%
2024/09/20	18.8	568.92	7	561.85	558.00	11.8	9,714	0.12%
2024/09/19	12.8	554.61	18.4	557.06	561.00	-5.6	9,725	-0.06%
2024/09/18	25.2	543.92	17	541.53	537.00	8.2	9,727	0.08%
2024/09/16	21.2	548.13	30	545.27	544.00	-8.9	9,880	-0.09%
2024/09/13	32.4	553.29	12	552.41	554.00	20.4	10,038	0.20%
2024/09/12	14.1	555.49	20.5	554.67	555.00	-6.5	10,162	-0.06%
2024/09/11	17.3	521.23	19.1	521.07	521.00	-1.8	10,131	-0.02%
2024/09/10	40.9	536.72	42	522.83	512.00	-1.1	10,223	-0.01%
2024/09/09	42.6	527.07	48.3	523.37	545.00	-5.7	10,223	-0.06%
2024/09/06	36.8	522.46	18	516.22	511.00	18.8	10,293	0.18%
2024/09/05	32.5	523.00	36.3	523.53	525.00	-3.8	10,445	-0.04%
2024/09/04	31.6	521.50	16.4	525.88	515.00	15.2	10,535	0.14%
2024/09/03	28.6	579.05	27.1	581.71	570.00	1.5	10,746	0.01%
2024/09/02	17.9	590.43	7.5	584.44	574.00	10.5	11,001	0.10%
2024/08/30	5	602.99	6	603.00	606.00	-1	11,077	-0.01%
2024/08/29	29.1	597.52	13	599.08	598.00	16.1	11,180	0.14%
2024/08/28	12.2	612.25	12.3	614.12	613.00	-0.1	11,380	0.00%
2024/08/27	22.2	603.82	21	604.90	613.00	1.1	11,970	0.01%
2024/08/26	16.2	624.33	16.1	622.44	610.00	0.1	12,087	0.00%
2024/08/23	10.5	601.31	12	600.75	612.00	-1.5	12,207	-0.01%
2024/08/22	5.1	610.24	7.2	604.76	606.00	-2.1	12,376	-0.02%
2024/08/21	15.1	610.26	13	609.93	606.00	2.1	12,550	0.02%
2024/08/20	15.2	619.23	12	619.49	616.00	3.1	12,677	0.02%
2024/08/19	19.9	617.61	17.1	616.12	617.00	2.8	13,002	0.02%
2024/08/16	19.4	621.02	21.9	623.35	626.00	-2.6	13,020	-0.02%
2024/08/15	10.2	601.16	7.6	601.61	594.00	2.6	12,981	0.02%
2024/08/14	7.1	604.07	25.3	606.18	597.00	-18.2	13,050	-0.14%
2024/08/13	14.3	594.39	15.4	591.43	587.00	-1.1	13,090	-0.01%
2024/08/12	37.4	590.97	30.5	591.57	585.00	6.9	13,261	0.05%
2024/08/09	12.1	569.27	20.6	573.19	568.00	-8.5	13,265	-0.06%
2024/08/08	26.6	530.41	22.3	532.69	530.00	4.3	13,279	0.03%
2024/08/07	32.4	548.49	27.2	555.55	559.00	5.2	13,372	0.04%
2024/08/06	35.5	531.34	40.2	516.45	526.00	-4.7	13,320	-0.04%
2024/08/05	9.7	536.63	7.5	538.01	535.00	2.2	13,321	0.02%
2024/08/02	15.4	611.85	9.5	610.81	594.00	5.9	13,328	0.04%
2024/08/01	34.4	655.15	17.7	656.99	655.00	16.7	13,334	0.13%
2024/07/31	26.7	644.34	23.4	644.15	636.00	3.3	13,522	0.02%
2024/07/30	39.6	623.29	54.9	623.92	639.00	-15.3	13,649	-0.11%
2024/07/29	26.6	609.39	31.2	605.79	590.00	-4.6	13,671	-0.03%
2024/07/26	36.8	622.81	25.1	622.25	613.00	11.7	13,774	0.08%
2024/07/23	18.3	659.09	18.2	661.23	669.00	0.1	13,851	0.00%
2024/07/22	49.9	664.33	33.1	648.15	634.00	16.8	14,176	0.12%
2024/07/19	28.3	682.61	46.5	686.36	687.00	-18.2	14,317	-0.13%
2024/07/18	19.9	664.89	16.1	669.85	675.00	3.8	14,376	0.03%
2024/07/17	34.6	694.00	30.1	702.07	690.00	4.5	14,464	0.03%
2024/07/16	9.3	697.31	7.1	698.23	691.00	2.1	14,676	0.01%
2024/07/15	23.4	701.06	21	702.24	702.00	2.4	15,026	0.02%
2024/07/12	11.4	710.09	16	710.69	709.00	-4.6	15,342	-0.03%
2024/07/11	26	719.98	25.2	718.88	714.00	0.8	15,505	0.01%
2024/07/10	22	728.55	22.4	729.26	726.00	-0.4	15,586	0.00%
2024/07/09	25.5	728.16	15.2	725.29	727.00	10.3	15,715	0.07%
2024/07/08	23.6	747.21	14.4	745.08	745.00	9.2	15,867	0.06%
2024/07/05	13.9	756.50	18.3	758.29	764.00	-4.4	15,903	-0.03%
2024/07/04	23.5	755.08	24.5	755.08	752.00	-1	15,925	-0.01%
2024/07/03	48.7	759.51	40.6	755.23	745.00	8.2	16,012	0.05%
2024/07/02	53.5	743.54	57.9	745.50	752.00	-4.4	16,092	-0.03%
2024/07/01	55.2	770.45	49	760.75	743.00	6.2	16,180	0.04%
2024/06/28	47.4	759.75	50.1	762.35	765.00	-2.6	16,184	-0.02%
2024/06/27	25	741.89	33.6	741.89	736.00	-8.6	16,099	-0.05%
2024/06/26	38.4	731.42	41	737.12	740.00	-2.6	16,067	-0.02%
2024/06/25	23	695.77	24.1	695.86	701.00	-1.1	16,091	-0.01%
2024/06/24	13.2	722.08	10.6	722.91	714.00	2.7	16,098	0.02%
2024/06/21	35.7	726.41	31.2	729.64	731.00	4.5	16,231	0.03%
2024/06/20	45.9	735.37	52.9	737.28	740.00	-7	16,114	-0.04%
2024/06/19	33.8	710.93	28.5	714.29	704.00	5.3	16,068	0.03%
2024/06/18	26.6	719.06	30.7	716.55	713.00	-4.2	16,064	-0.03%
2024/06/17	37.1	733.61	32	736.76	723.00	5	16,231	0.03%
2024/06/14	37.2	724.28	55.6	726.22	739.00	-18.4	16,351	-0.11%
2024/06/13	31.2	710.18	36.9	709.26	712.00	-5.7	16,374	-0.03%
2024/06/12	44.1	660.26	48.8	661.73	688.00	-4.7	16,554	-0.03%
2024/06/11	43.8	664.14	42.6	657.99	665.00	1.2	16,612	0.01%
2024/06/07	54.5	639.22	46.4	638.82	620.00	8.1	16,898	0.05%
2024/06/06	54.6	670.63	35.4	670.53	660.00	19.2	16,971	0.11%
2024/06/05	18.1	701.09	14.2	693.69	685.00	3.9	16,966	0.02%
2024/06/04	36.3	730.13	27.8	729.34	721.00	8.5	17,070	0.05%
2024/06/03	36.3	763.83	30.6	758.74	736.00	5.7	17,277	0.03%
2024/05/31	70.5	773.59	64.2	774.02	769.00	6.3	17,343	0.04%
2024/05/30	39.2	797.85	31.7	797.58	781.00	7.5	16,912	0.04%
2024/05/29	59.6	807.93	55.4	804.33	811.00	4.2	16,902	0.02%
2024/05/28	46.2	774.43	56.4	772.95	783.00	-10.2	16,938	-0.06%
2024/05/27	42.4	735.57	47.4	739.43	738.00	-5.1	16,984	-0.03%
2024/05/24	22.2	698.79	21.5	702.29	706.00	0.7	16,980	0.00%
2024/05/23	88.6	702.68	101	697.29	708.00	-12.5	16,910	-0.07%	大賣/
2024/05/22	26	656.97	29.3	653.01	660.00	-3.4	16,711	-0.02%
2024/05/21	43.9	646.20	52.2	644.79	650.00	-8.3	16,800	-0.05%
2024/05/20	39.6	645.65	23.2	652.71	638.00	16.4	16,830	0.10%
2024/05/17	34.5	659.16	30.1	659.42	660.00	4.3	16,839	0.03%
2024/05/16	50.3	661.27	47.8	661.87	651.00	2.5	16,884	0.02%
2024/05/15	51.6	656.46	47.8	658.12	644.00	3.8	16,784	0.02%
2024/05/14	32.3	635.15	33.2	630.45	645.00	-0.8	16,719	0.00%
2024/05/13	57.5	640.59	54.5	645.21	626.00	3	16,823	0.02%
2024/05/10	12.4	642.79	13	642.31	638.00	-0.7	16,855	0.00%
2024/05/09	38.6	659.42	44.2	654.49	654.00	-5.6	17,255	-0.03%
2024/05/08	39.5	670.37	31.1	669.51	663.00	8.4	17,262	0.05%
2024/05/07	42.7	669.51	41.3	668.90	674.00	1.4	17,568	0.01%
2024/05/06	95.8	680.18	88.1	678.69	662.00	7.7	17,471	0.04%
2024/05/03	51.5	659.36	54.9	660.56	662.00	-3.4	17,273	-0.02%
2024/05/02	61.9	651.76	56.1	650.34	656.00	5.8	17,248	0.03%
2024/04/30	59.2	653.74	70	653.72	654.00	-10.8	17,183	-0.06%
2024/04/29	46.4	638.60	34.2	633.29	626.00	12.1	17,187	0.07%
2024/04/26	102.4	655.13	99.4	654.99	642.00	3	17,374	0.02%	大買/
2024/04/25	95.2	642.99	84.3	636.55	620.00	10.9	17,079	0.06%
2024/04/24	13.7	624.20	16.5	624.12	634.00	-2.8	16,953	-0.02%
2024/04/23	45.1	581.95	43	581.40	577.00	2	17,056	0.01%
2024/04/22	45.6	589.00	41.8	579.95	567.00	3.9	16,992	0.02%
2024/04/19	53.1	638.14	54.8	648.67	630.00	-1.7	16,950	-0.01%
2024/04/18	71.5	667.20	76.3	669.48	680.00	-4.9	16,936	-0.03%
2024/04/17	29.2	627.60	30	631.74	638.00	-0.8	16,835	0.00%
2024/04/16	25.5	601.77	28.8	603.10	606.00	-3.2	16,828	-0.02%
2024/04/15	26.4	627.77	30.8	626.34	616.00	-4.3	16,832	-0.03%
2024/04/12	32.4	616.49	38.3	619.23	628.00	-5.9	16,897	-0.04%
2024/04/11	16.5	583.88	32.6	581.45	584.00	-16.1	16,653	-0.10%
2024/04/10	22.9	569.65	17.3	564.43	555.00	5.6	16,608	0.03%
2024/04/09	27.4	574.44	29.4	575.68	577.00	-2	16,586	-0.01%
2024/04/08	30.2	574.56	31.6	576.49	570.00	-1.5	16,528	-0.01%
2024/04/03	63.1	550.87	66.7	548.97	546.00	-3.7	16,589	-0.02%
2024/04/02	74	542.80	64.2	538.15	533.00	9.8	16,497	0.06%
2024/04/01	43.5	554.69	51.7	558.02	554.00	-8.2	16,476	-0.05%
2024/03/29	86.2	547.35	81.8	546.18	546.00	4.4	16,382	0.03%
2024/03/28	71.1	531.85	73.1	532.30	542.00	-2	16,272	-0.01%
2024/03/27	32	538.13	34	538.18	534.00	-2	16,176	-0.01%
2024/03/26	45.4	559.23	45.2	556.30	541.00	0.2	16,093	0.00%
2024/03/25	59.3	585.40	58	588.31	583.00	1.3	15,929	0.01%
2024/03/22	75.1	589.22	71.2	590.11	589.00	3.9	15,868	0.02%
2024/03/21	98	584.43	103.5	584.28	585.00	-5.5	15,767	-0.03%	大賣/
2024/03/20	112.9	572.92	106	573.22	567.00	6.9	15,677	0.04%	大買/大賣/
2024/03/19	78.1	594.33	70.4	598.83	569.00	7.7	15,465	0.05%
2024/03/18	80.7	616.96	82.4	618.96	623.00	-1.7	15,226	-0.01%
2024/03/15	89.4	580.10	123.6	582.57	599.00	-34.3	15,013	-0.23%	大賣/
2024/03/14	72.7	564.89	32.6	562.86	556.00	40.1	14,674	0.27%
2024/03/13	117.8	639.10	103.4	634.64	617.00	14.4	14,414	0.10%	大買/大賣/
2024/03/12	78.5	620.82	75.1	623.66	643.00	3.4	13,964	0.02%
2024/03/11	71.9	600.77	69.6	601.21	585.00	2.3	13,651	0.02%
2024/03/08	58.6	592.03	53.2	593.96	574.00	5.4	13,426	0.04%
2024/03/07	68.5	623.74	55.5	609.21	599.00	13	13,269	0.10%
2024/03/06	74.7	614.40	81.4	616.08	630.00	-6.7	12,946	-0.05%
2024/03/05	42.3	563.45	46.4	565.65	585.00	-4.1	12,713	-0.03%
2024/03/04	31.1	556.93	34.3	557.59	554.00	-3.2	12,560	-0.03%
2024/03/01	58.5	541.00	62.4	543.48	539.00	-3.9	12,472	-0.03%
2024/02/29	24.6	526.64	22.3	531.63	532.00	2.3	12,399	0.02%
2024/02/27	57.6	501.13	62.4	502.74	508.00	-4.8	12,167	-0.04%
2024/02/26	12.1	496.09	14.5	495.07	500.00	-2.4	12,143	-0.02%
2024/02/23	62.9	504.66	57.1	505.57	498.50	5.9	12,107	0.05%
2024/02/22	19.1	519.32	24.5	521.57	520.00	-5.4	12,045	-0.05%
2024/02/21	22.1	488.51	22.2	490.82	495.00	0	12,019	0.00%
2024/02/20	16.6	480.78	9.3	481.00	483.00	7.4	11,975	0.06%
2024/02/19	27.5	498.37	21.5	498.31	486.00	6	11,954	0.05%
2024/02/16	32.9	521.55	26.4	511.41	510.00	6.5	12,023	0.05%
2024/02/15	11	527.09	16.5	528.16	534.00	-5.4	12,017	-0.05%
2024/02/05	41.8	485.24	39.7	487.14	485.50	2.2	11,947	0.02%
2024/02/02	87.2	478.00	80.5	476.62	478.00	6.8	11,799	0.06%
2024/02/01	79.3	448.34	83.4	449.02	457.50	-4	11,601	-0.03%
2024/01/31	51.3	422.49	42	424.13	425.50	9.3	11,272	0.08%
2024/01/30	47.1	416.12	84.8	421.12	429.50	-37.7	11,110	-0.34%
2024/01/29	17.1	387.85	21.6	388.64	390.50	-4.5	10,854	-0.04%
2024/01/26	28.3	382.79	26.5	383.89	386.00	1.8	10,868	0.02%
2024/01/25	30.1	391.19	32.1	391.20	389.50	-2	10,898	-0.02%
2024/01/24	32.3	386.67	28.3	384.59	387.50	4	10,774	0.04%
2024/01/23	37.5	384.16	30.6	382.87	386.50	6.9	10,805	0.06%
2024/01/22	41.1	368.49	63.8	371.55	380.50	-22.7	10,603	-0.21%
2024/01/19	16	343.35	35.4	344.14	346.00	-19.3	10,366	-0.19%
2024/01/18	59.7	339.19	40	340.41	334.50	19.7	10,347	0.19%
2024/01/17	34.2	350.33	35.1	348.92	343.50	-0.9	10,285	-0.01%
2024/01/16	24.1	338.93	35.2	340.03	343.00	-11.1	10,244	-0.11%
2024/01/15	71.5	337.36	41.3	338.38	334.00	30.2	10,224	0.30%
2024/01/12	37.2	351.33	36.9	352.21	350.00	0.4	10,164	0.00%
2024/01/11	24.7	341.03	43.3	340.03	346.50	-18.6	9,909	-0.19%
2024/01/10	24	325.06	52.3	323.59	329.00	-28.3	9,844	-0.29%
2024/01/09	38.2	313.25	76.4	312.67	315.00	-38.3	9,708	-0.39%
2024/01/08	85.3	310.97	34.8	306.38	301.50	50.5	9,633	0.52%
2024/01/05	13	321.12	17.7	321.29	323.50	-4.7	9,475	-0.05%
2024/01/04	41.4	320.25	29	319.50	319.00	12.4	9,564	0.13%
2024/01/03	15	327.64	17.6	329.48	329.00	-2.6	9,628	-0.03%
2024/01/02	19.2	330.37	10.3	331.53	329.50	8.9	9,615	0.09%
2023/12/29	48.1	331.24	78.9	331.34	336.50	-30.8	9,631	-0.32%
2023/12/28	28.5	322.49	23	323.68	318.00	5.5	9,477	0.06%
2023/12/27	18.8	320.37	39.6	321.28	324.50	-20.7	9,478	-0.22%
2023/12/26	13.2	307.57	10	309.05	311.00	3.2	9,542	0.03%
2023/12/25	17.2	309.36	7.6	309.88	309.50	9.6	9,822	0.10%
2023/12/22	13.2	305.61	24.1	306.33	307.00	-10.9	9,954	-0.11%
2023/12/21	8.1	295.82	8	296.75	301.50	0.1	10,189	0.00%
2023/12/20	15.2	300.90	16.7	303.30	299.50	-1.5	10,278	-0.01%
2023/12/19	11.4	300.14	12	300.54	302.50	-0.6	10,483	-0.01%
2023/12/18	5.1	298.36	7.3	302.13	299.50	-2.2	10,603	-0.02%
2023/12/15	26.3	302.69	8.1	303.64	298.00	18.2	10,803	0.17%
2023/12/14	24.1	306.59	39.3	307.82	306.00	-15.2	10,986	-0.14%
2023/12/13	30	302.82	31.3	304.32	300.50	-1.3	11,067	-0.01%
2023/12/12	17.5	310.32	21.3	308.03	306.50	-3.8	11,063	-0.03%
2023/12/11	22.3	307.60	29.1	309.03	308.00	-6.7	11,153	-0.06%
2023/12/08	21.4	306.91	26.1	305.52	304.50	-4.7	11,191	-0.04%
2023/12/07	20.1	299.74	28.2	297.77	301.50	-8.1	11,204	-0.07%
2023/12/06	26.3	296.14	32.4	296.84	296.50	-6.1	11,269	-0.05%
2023/12/05	41.9	283.90	39.2	283.47	286.00	2.7	11,267	0.02%
2023/12/04	66	293.43	37.9	289.08	290.50	28.1	11,225	0.25%
2023/12/01	30.7	302.92	22	304.66	302.50	8.6	11,216	0.08%
2023/11/30	29.2	299.88	36	303.18	308.00	-6.8	11,223	-0.06%
2023/11/29	39	301.96	30	301.87	301.00	9	11,179	0.08%
2023/11/28	39.2	299.85	27	299.89	300.50	12.2	11,199	0.11%
2023/11/27	38.6	308.06	23.7	308.16	298.00	14.9	11,295	0.13%
2023/11/24	11	321.55	13.1	322.49	322.50	-2.1	11,225	-0.02%
2023/11/22	7	326.36	11.4	326.07	327.00	-4.3	11,240	-0.04%
2023/11/21	35.6	332.51	26.5	331.25	327.00	9.1	11,394	0.08%
2023/11/20	15.6	323.84	29.5	328.03	329.50	-13.9	11,601	-0.12%
2023/11/17	30.4	317.58	27.4	318.28	318.00	3	11,533	0.03%
2023/11/16	33.1	314.47	36.8	314.70	316.00	-3.7	11,591	-0.03%
2023/11/15	38.2	323.35	34.1	326.14	313.50	4.1	11,587	0.04%
2023/11/14	28.6	326.24	42.1	326.66	325.00	-13.6	11,556	-0.12%
2023/11/13	16	312.78	19	315.68	318.50	-3	11,586	-0.03%
2023/11/10	11	315.00	15	316.50	314.50	-4	11,647	-0.03%
2023/11/09	19	318.21	26.5	317.94	316.50	-7.5	11,745	-0.06%
2023/11/08	40.7	317.34	28.3	316.94	313.00	12.4	11,836	0.11%
2023/11/07	19	310.37	22.3	311.47	311.00	-3.3	11,949	-0.03%
2023/11/06	13.1	307.75	23.1	308.98	315.00	-10.1	12,182	-0.08%
2023/11/03	11.7	299.69	9	299.17	297.00	2.7	12,505	0.02%
2023/11/02	21.1	297.47	23	298.24	299.50	-1.9	12,747	-0.02%
2023/11/01	10.4	284.10	20	283.43	285.50	-9.6	13,055	-0.07%
2023/10/31	44.8	296.72	41.4	289.14	283.50	3.4	13,293	0.03%
2023/10/30	23	302.24	24	303.38	298.50	-1	13,521	-0.01%
2023/10/27	37.9	300.32	29.5	300.14	296.50	8.4	13,680	0.06%
2023/10/26	39.1	306.45	29	308.03	301.50	10.1	13,925	0.07%
2023/10/25	44.6	315.40	28	317.27	313.00	16.6	14,064	0.12%
2023/10/24	28.5	309.84	39.1	309.06	318.00	-10.7	14,224	-0.07%
2023/10/23	41.2	303.62	25	301.42	297.00	16.2	14,195	0.11%
2023/10/20	61.2	303.51	57	302.83	308.50	4.2	14,432	0.03%
2023/10/19	37	296.15	36.1	296.87	299.00	0.9	14,621	0.01%
2023/10/18	45.8	303.66	53.1	303.31	294.00	-7.4	14,918	-0.05%
2023/10/17	21.2	326.79	18.1	325.88	319.50	3	15,011	0.02%
2023/10/16	22.3	327.95	16	330.97	325.50	6.3	15,049	0.04%
2023/10/13	15.3	337.69	21	340.59	337.00	-5.7	15,194	-0.04%
2023/10/12	19.2	343.81	31	347.08	342.00	-11.8	15,286	-0.08%
2023/10/11	40.6	345.96	35	345.11	336.50	5.6	15,413	0.04%
2023/10/06	13.1	348.45	15	348.50	348.50	-2	15,690	-0.01%
2023/10/05	21.2	347.20	26.1	348.19	344.00	-4.9	15,923	-0.03%
2023/10/04	14.1	335.80	20.1	337.66	345.00	-6	15,976	-0.04%
2023/10/03	27.4	343.96	25.5	343.38	340.00	1.9	15,965	0.01%
2023/10/02	43.4	345.25	35.7	345.67	342.50	7.7	16,091	0.05%
2023/09/28	79.6	334.44	90.8	335.20	341.00	-11.3	16,017	-0.07%
2023/09/27	33	314.78	28.1	315.36	321.00	4.9	15,898	0.03%
2023/09/26	56	314.25	55.4	314.03	313.50	0.7	15,995	0.00%
2023/09/25	26	299.00	21.1	300.23	297.00	4.9	16,091	0.03%
2023/09/22	40.5	292.66	52.3	288.44	297.50	-11.8	16,369	-0.07%
2023/09/21	41.1	276.64	30	276.82	280.00	11	16,169	0.07%
2023/09/20	45	285.36	48	285.28	281.00	-3	16,119	-0.02%
2023/09/19	28.6	280.67	23.4	280.59	278.00	5.1	16,033	0.03%
2023/09/18	24.7	300.42	8	298.19	293.50	16.7	15,942	0.10%
2023/09/15	4.6	319.45	13.1	317.18	320.00	-8.6	15,953	-0.05%
2023/09/14	18.1	315.66	21.8	316.46	318.00	-3.6	16,122	-0.02%
2023/09/13	17	300.24	20.1	299.57	304.00	-3	16,333	-0.02%
2023/09/12	19.1	307.89	19	306.95	306.00	0.1	16,622	0.00%
2023/09/11	26.9	324.20	23.1	319.50	311.50	3.9	16,910	0.02%
2023/09/08	18.1	341.96	13.2	343.32	337.00	4.9	16,934	0.03%
2023/09/07	26.2	338.86	22.1	339.90	342.00	4	17,183	0.02%
2023/09/06	23.3	342.79	32.3	342.52	343.50	-9.1	17,207	-0.05%
2023/09/05	9	327.22	9.3	328.64	330.50	-0.3	17,309	0.00%
2023/09/04	18.2	327.61	14.2	327.63	328.50	4	17,401	0.02%
2023/09/01	15.1	329.44	9	331.29	329.00	6	17,523	0.03%
2023/08/31	30.7	328.87	28.1	330.03	334.50	2.6	17,651	0.01%
2023/08/30	58	342.68	47	340.62	335.50	11	17,734	0.06%
2023/08/29	21.1	341.38	19.2	340.72	335.00	1.9	17,933	0.01%
2023/08/28	10.3	344.95	11.2	346.52	338.50	-1	18,015	-0.01%
2023/08/25	47.6	359.22	47.1	359.17	354.00	0.5	18,063	0.00%
2023/08/24	58.2	379.86	52.3	383.11	387.00	5.9	17,950	0.03%
2023/08/23	22.1	360.97	24.7	360.45	356.00	-2.6	17,909	-0.01%
2023/08/22	21.3	360.70	25.3	357.72	350.50	-4	18,218	-0.02%
2023/08/21	29	353.60	24.6	354.17	353.50	4.4	18,518	0.02%
2023/08/18	26	360.03	22.1	355.66	352.00	4	18,472	0.02%
2023/08/17	33.1	354.64	40.3	354.91	363.00	-7.2	18,342	-0.04%
2023/08/16	34.1	343.96	34.5	343.75	350.00	-0.4	18,270	0.00%
2023/08/15	40.6	340.59	45	340.01	343.50	-4.3	18,323	-0.02%
2023/08/14	31.8	318.74	25.2	320.08	319.00	6.5	18,425	0.04%
2023/08/11	87.2	318.67	93.8	316.77	321.00	-6.6	18,409	-0.04%
2023/08/10	53.3	327.32	44.6	321.81	314.50	8.7	18,368	0.05%
2023/08/09	88.9	360.79	81.2	360.56	349.00	7.6	18,241	0.04%
2023/08/08	67.6	354.85	75	354.83	358.00	-7.4	17,976	-0.04%
2023/08/07	104.3	350.37	107.3	350.72	349.50	-2.9	17,883	-0.02%	大買/大賣/
2023/08/04	87.4	330.86	74.4	330.60	338.00	13	17,657	0.07%
2023/08/02	91.4	318.13	86.5	318.93	315.50	4.9	17,537	0.03%
2023/08/01	26.1	320.57	31	321.76	328.00	-4.9	17,424	-0.03%
2023/07/31	62.3	344.87	49.7	336.99	322.00	12.6	17,773	0.07%
2023/07/28	25	341.39	31.7	343.60	352.00	-6.6	17,986	-0.04%
2023/07/27	67.7	354.13	76.7	351.04	340.00	-9	17,903	-0.05%
2023/07/26	36.2	344.83	37.2	345.07	343.50	-1	17,910	-0.01%
2023/07/25	70.4	356.77	66.6	354.72	340.50	3.7	17,963	0.02%
2023/07/24	78.9	349.16	51.3	347.55	344.00	27.6	17,926	0.15%
2023/07/21	55.5	315.85	90.2	320.94	339.00	-34.6	17,679	-0.20%
2023/07/20	67.5	306.28	78.5	305.89	308.50	-11.1	17,321	-0.06%
2023/07/19	15.4	291.88	28.1	291.37	291.50	-12.6	17,096	-0.07%
2023/07/18	34.3	289.45	38.7	290.05	293.00	-4.4	17,121	-0.03%
2023/07/17	27.4	284.60	21.1	286.47	285.00	6.3	17,009	0.04%
2023/07/14	43.7	294.75	40.1	293.54	293.50	3.6	16,859	0.02%
2023/07/13	126.2	301.99	138.7	297.40	288.00	-12.4	16,774	-0.07%	大買/大賣/
2023/07/12	62.5	291.07	57.3	291.92	287.50	5.2	16,420	0.03%
2023/07/11	31.3	282.73	34	283.24	283.50	-2.8	16,252	-0.02%
2023/07/10	19	274.74	28.2	275.83	273.00	-9.2	16,127	-0.06%
2023/07/07	47	274.34	48	275.43	270.00	-1	16,187	-0.01%
2023/07/06	63.4	273.84	59.4	275.02	273.50	4	16,032	0.02%
2023/07/05	29.9	282.82	17.1	281.72	280.50	12.8	15,958	0.08%
2023/07/04	55.1	290.94	54.4	293.22	292.00	0.6	15,805	0.00%
2023/07/03	92.3	290.24	73	289.47	293.00	19.2	15,627	0.12%
2023/06/30	66.1	261.48	88.4	261.89	271.00	-22.3	15,257	-0.15%
2023/06/29	28.4	245.68	28	245.43	246.50	0.4	14,969	0.00%
2023/06/28	35.1	242.04	34	243.22	241.50	1.1	15,263	0.01%
2023/06/27	33	242.15	33.3	239.67	235.00	-0.2	15,506	0.00%
2023/06/26	54.1	248.08	57	245.40	250.00	-3	15,806	-0.02%
2023/06/21	15	251.40	10.6	251.81	249.50	4.4	15,760	0.03%
2023/06/20	43.1	253.29	37	252.97	252.00	6.1	16,021	0.04%
2023/06/19	56.2	252.10	55.4	252.49	254.50	0.8	16,419	0.00%
2023/06/16	56	242.63	65.1	242.24	247.00	-9	16,302	-0.06%
2023/06/15	50	232.16	52	234.53	237.00	-2	16,089	-0.01%
2023/06/14	69.1	222.35	70.1	222.51	224.00	-1	15,750	-0.01%
2023/06/13	73	217.04	68.1	217.11	219.50	4.9	15,654	0.03%
2023/06/12	15	206.37	13	205.77	205.50	2	15,370	0.01%
2023/06/09	26.1	207.58	40.1	208.98	209.50	-14	15,293	-0.09%
2023/06/08	24.2	203.13	23.2	203.80	200.50	1.1	15,073	0.01%
2023/06/07	21	207.05	28.2	207.55	208.00	-7.2	14,973	-0.05%
2023/06/06	72	202.68	95.2	203.34	203.50	-23.2	14,812	-0.16%
2023/06/05	78.6	197.14	71.6	198.31	200.00	7	14,614	0.05%
2023/06/02	53.3	204.68	38.1	204.97	202.00	15.3	14,364	0.11%
2023/06/01	42.1	203.16	45.2	202.40	207.00	-3.1	14,049	-0.02%
2023/05/31	44.2	199.10	31.3	199.45	197.50	12.9	13,851	0.09%
2023/05/30	20.3	202.00	13.1	201.85	201.50	7.2	13,707	0.05%
2023/05/29	92.2	208.12	71.2	209.11	206.00	21	13,717	0.15%
2023/05/26	77.1	203.80	86.4	203.55	208.00	-9.3	13,795	-0.07%
2023/05/25	101.3	197.85	99.2	198.20	197.50	2.1	13,401	0.02%	大買/
2023/05/24	18.2	184.27	27.1	183.80	187.00	-8.9	12,993	-0.07%
2023/05/23	19.1	182.73	20.1	182.93	182.50	-1	12,930	-0.01%
2023/05/22	36.1	182.33	25	183.26	182.50	11.1	12,861	0.09%
2023/05/19	55.3	184.09	45.3	184.35	184.00	10	12,758	0.08%
2023/05/18	42.4	183.50	53.2	184.10	186.00	-10.8	12,576	-0.09%
2023/05/17	33.5	178.37	49.8	178.02	178.00	-16.2	12,319	-0.13%
2023/05/16	71.2	175.90	81.6	175.88	175.50	-10.5	12,170	-0.09%
2023/05/15	47.2	171.09	80.2	170.68	171.00	-33	11,977	-0.28%
2023/05/12	43.1	174.01	27	173.63	177.50	16	11,896	0.13%
2023/05/11	51	177.75	85.3	178.34	174.50	-34.2	11,760	-0.29%
2023/05/10	52.1	178.48	47.1	178.77	178.50	5.1	11,609	0.04%
2023/05/09	115	181.97	136.4	182.33	183.00	-21.4	11,432	-0.19%	大買/大賣/
2023/05/08	148.5	181.40	103.1	182.57	181.50	45.4	11,312	0.40%	大買/大賣/
2023/05/05	146.1	179.18	180.2	179.13	181.00	-34	11,073	-0.31%	大買/大賣/
2023/05/04	199.2	174.21	145.2	173.79	175.50	53.9	10,617	0.51%	大買/大賣/
2023/05/03	30.1	165.04	32.2	164.35	163.00	-2.1	10,134	-0.02%
2023/05/02	62.1	163.38	63.4	162.87	166.00	-1.3	10,026	-0.01%
2023/04/28	39.2	154.29	43.4	155.42	157.50	-4.2	9,717	-0.04%
2023/04/27	77.2	152.54	66.7	151.08	153.50	10.5	9,459	0.11%
2023/04/26	24.2	142.19	40.6	143.93	146.00	-16.4	9,136	-0.18%
2023/04/25	7.3	142.83	16.2	140.63	141.50	-8.9	9,007	-0.10%
2023/04/24	21.1	144.48	10	145.35	144.00	11.1	8,916	0.12%
2023/04/21	9.2	143.28	17	141.84	143.00	-7.7	8,814	-0.09%
2023/04/20	23.2	146.03	40.4	146.65	147.50	-17.2	8,651	-0.20%
2023/04/19	2	151.50	15	151.23	151.00	-13	8,530	-0.15%
2023/04/18	59.1	155.41	49.5	153.39	152.50	9.6	8,516	0.11%
2023/04/17	73.2	155.73	68	157.78	156.00	5.1	8,347	0.06%
2023/04/14	39.1	153.06	41.8	153.74	153.00	-2.6	8,208	-0.03%
2023/04/13	19.4	150.39	18	148.89	149.50	1.4	8,043	0.02%
2023/04/12	32	153.08	20.1	154.68	154.50	11.8	7,957	0.15%
2023/04/11	17.3	150.81	11.1	150.58	149.50	6.2	7,732	0.08%
2023/04/10	24.1	148.26	21.3	147.91	148.50	2.9	7,604	0.04%
2023/04/07	4.3	144.05	2.5	144.51	144.50	1.7	7,470	0.02%
2023/04/06	17.1	142.00	21	142.14	142.00	-3.9	7,388	-0.05%
2023/03/31	18.5	140.88	21	141.36	141.00	-2.5	7,282	-0.03%
2023/03/30	24.2	143.13	23.1	142.51	142.00	1.1	7,269	0.01%
2023/03/29	137.2	142.81	130.1	143.82	142.50	7.1	7,205	0.10%	大買/大賣/
2023/03/28	72.3	142.24	88.4	143.39	142.00	-16.1	6,912	-0.23%
2023/03/27	189.1	147.32	168.4	147.60	148.50	20.7	6,662	0.31%	大買/大賣/
2023/03/24	17.1	139.11	26.1	138.79	142.50	-8.9	6,298	-0.14%
2023/03/23	103.5	139.21	70.5	139.27	138.50	33	6,175	0.54%	大買/
2023/03/22	163.5	134.04	169.3	132.57	136.50	-5.8	5,757	-0.10%	大買/大賣/
2023/03/21	24	123.75	59.2	124.67	126.50	-35.2	5,149	-0.68%
2023/03/20	39.4	120.66	54.1	120.87	119.00	-14.7	4,971	-0.30%
2023/03/17	10	116.50	9.1	116.11	115.50	1	4,812	0.02%
2023/03/16	53	115.97	54.1	116.43	115.00	-1	4,838	-0.02%
2023/03/15	7.1	114.99	14.1	115.07	114.50	-7	5,047	-0.14%
2023/03/14	6.1	110.77	4	110.13	109.50	2.1	5,272	0.04%
2023/03/13	1	112.45	6.9	112.46	112.50	-5.9	5,747	-0.10%
2023/03/10	10.5	114.03	4.3	115.75	113.50	6.3	5,772	0.11%
2023/03/09	7.1	118.43	5	117.80	117.50	2.1	5,772	0.04%
2023/03/08	0	118.00	20	117.58	119.00	-20	5,795	-0.35%
2023/03/07	6.3	118.29	3.3	117.85	118.00	3.1	5,778	0.05%
2023/03/06	3	118.83	7.1	119.70	119.50	-4.1	5,804	-0.07%
2023/03/03	5	119.30	4.2	119.26	118.50	0.8	5,809	0.01%
2023/03/02	9	118.22	6	118.50	119.00	3	5,902	0.05%
2023/03/01	19.1	117.68	17.2	118.04	119.00	2	6,022	0.03%
2023/02/24	70.3	122.04	62.2	121.82	120.50	8	6,042	0.13%
2023/02/23	3	116.17	4	116.50	116.50	-1	5,673	-0.02%
2023/02/22	16.1	112.47	57	113.04	115.00	-41	5,678	-0.72%
2023/02/21	3.1	115.46	1	116.00	115.00	2.1	5,652	0.04%
2023/02/20	14	114.54	2	114.75	114.50	12	5,686	0.21%
2023/02/17	33.1	116.83	2.1	115.81	114.50	31	5,774	0.54%
2023/02/16	4	117.74	22	117.34	117.50	-18	5,924	-0.30%
2023/02/15	7	115.21	8	115.94	115.00	-1	5,991	-0.02%
2023/02/14	8	117.13	3.6	116.99	115.50	4.4	5,955	0.07%
2023/02/13	4	116.75	3.1	116.37	117.50	0.9	5,961	0.02%
2023/02/10	10	116.25	12	116.92	115.50	-2	5,934	-0.03%
2023/02/09	48	116.28	28.3	116.19	116.00	19.7	5,894	0.33%
2023/02/08	8.5	113.93	13.9	114.95	115.00	-5.4	5,839	-0.09%
2023/02/07	2.2	109.56	4	111.00	110.50	-1.8	5,763	-0.03%
2023/02/06	5	109.80	11	110.05	111.50	-6	5,778	-0.10%
2023/02/03	19.5	111.86	18.1	111.98	112.00	1.4	5,698	0.02%
2023/02/02	5.4	109.25	7.2	110.37	112.00	-1.8	5,683	-0.03%
2023/02/01	13.6	104.84	13	106.62	107.50	0.6	5,661	0.01%
2023/01/31	19.2	107.02	4	109.00	106.00	15.2	5,633	0.27%
2023/01/30	5	109.20	2	109.50	109.50	3	5,610	0.05%
2023/01/17	4	107.50	2	107.75	108.50	2	5,685	0.04%
2023/01/16	1	106.50	2	107.00	107.50	-1	5,740	-0.02%
2023/01/13	2	108.75	0	0.00	107.00	2	5,815	0.03%
2023/01/12	0	0.00	0	110.00	109.50	0	5,908	0.00%
2023/01/11	1.1	110.46	2	110.00	110.50	-0.9	5,982	-0.02%
2023/01/10	4	109.00	3	109.83	109.50	1	6,087	0.02%
2023/01/09	4	108.63	9.1	109.39	110.50	-5.1	6,199	-0.08%
2023/01/06	2	106.00	3.2	107.05	107.50	-1.2	6,241	-0.02%
2023/01/05	11.4	109.13	1	113.50	108.50	10.4	6,307	0.17%
2023/01/03	1	111.04	0	0.00	112.50	1	6,547	0.02%
2022/12/30	2	111.75	2	111.50	112.00	0	6,705	0.00%
2022/12/29	1	110.00	9	110.06	110.00	-8	6,950	-0.12%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/27	4	112.00	3	112.00	112.00	1	7,296	0.01%
2022/12/26	0.2	111.50	1	111.00	111.50	-0.8	7,356	-0.01%
2022/12/23	6	110.92	0	0.00	111.00	6	7,421	0.08%
2022/12/22	8	110.32	11	112.09	113.00	-3	7,479	-0.04%
2022/12/21	11.1	110.23	9	110.22	109.00	2.1	7,492	0.03%
2022/12/20	8	112.31	10	111.65	111.50	-2	7,465	-0.03%
2022/12/19	10.1	111.25	5.6	111.05	112.00	4.5	7,423	0.06%
2022/12/16	10.5	116.05	7	115.57	115.00	3.5	7,354	0.05%
2022/12/15	12.1	117.00	11	117.32	116.50	1.1	7,274	0.01%
2022/12/14	8	115.69	2	115.75	116.00	6	7,307	0.08%
2022/12/13	8	114.88	2	114.75	114.00	6	7,378	0.08%
2022/12/12	9	114.56	7.3	113.73	114.50	1.7	7,364	0.02%
2022/12/09	9.1	114.12	17.2	114.62	115.50	-8.1	7,331	-0.11%
2022/12/08	10.1	112.10	7.1	112.08	113.50	3	7,301	0.04%
2022/12/07	49	116.04	25	115.24	112.50	24	7,291	0.33%
2022/12/06	58.1	126.01	57	125.26	124.00	1	7,067	0.01%
2022/12/05	19	123.16	36	124.89	127.00	-17	6,830	-0.25%
2022/12/02	15.3	115.66	12	115.63	115.50	3.3	6,412	0.05%
2022/12/01	8	114.63	13	115.19	114.50	-5	6,418	-0.08%
2022/11/30	6	113.08	5	112.50	113.00	1	6,380	0.02%
2022/11/29	3	111.83	1	112.00	112.00	2	6,350	0.03%
2022/11/28	6.1	110.84	10.1	111.41	111.50	-4	6,341	-0.06%
2022/11/25	5	110.40	5.1	109.92	109.00	-0.1	6,329	0.00%
2022/11/24	10	111.45	22.1	110.48	111.00	-12.1	6,331	-0.19%
2022/11/23	34.1	109.51	34.3	109.69	110.00	-0.2	6,288	0.00%
2022/11/22	11.2	106.35	28	106.32	106.00	-16.9	6,203	-0.27%
2022/11/21	3	103.83	9.2	103.67	104.00	-6.2	6,102	-0.10%
2022/11/18	17.2	103.41	10	103.46	102.00	7.2	6,164	0.12%
2022/11/17	7	102.57	4	103.25	103.00	3	6,154	0.05%
2022/11/16	18.1	102.50	10	102.25	102.00	8.1	6,146	0.13%
2022/11/15	19	102.55	17.3	101.85	102.00	1.8	6,109	0.03%
2022/11/14	33.4	105.89	7.1	104.15	104.50	26.3	6,180	0.43%
2022/11/11	6	110.00	23.4	108.97	110.00	-17.4	6,032	-0.29%
2022/11/10	5	106.50	14	106.04	106.00	-9	5,932	-0.15%
2022/11/09	8	108.63	5	108.90	108.00	3	6,009	0.05%
2022/11/08	6.1	108.00	4	109.13	106.00	2.1	6,054	0.03%
2022/11/07	6	107.25	7.2	107.61	107.50	-1.2	6,090	-0.02%
2022/11/04	11	105.14	2.1	106.00	106.00	8.9	6,176	0.14%
2022/11/03	0.1	105.80	9.2	104.99	106.50	-9.1	6,505	-0.14%
2022/11/02	20	104.20	3	103.83	104.00	17	6,677	0.25%
2022/11/01	1	102.50	2	101.50	102.50	-1	6,835	-0.01%
2022/10/31	4	103.00	2.1	102.00	102.00	2	7,005	0.03%
2022/10/28	4	101.38	7.1	101.85	101.00	-3.1	7,098	-0.04%
2022/10/27	15.1	99.61	26	98.70	99.90	-11	7,025	-0.16%
2022/10/26	16.1	93.28	19	93.44	93.60	-3	6,961	-0.04%
2022/10/25	15.1	94.49	12	94.59	94.50	3.1	7,021	0.04%
2022/10/24	10	97.71	12	97.36	96.30	-2	7,034	-0.03%
2022/10/21	17.1	96.85	16	96.27	95.40	1.1	7,232	0.02%
2022/10/20	28.1	99.06	29	98.84	98.80	-1	7,298	-0.01%
2022/10/19	7	101.93	7	102.50	100.50	0	7,443	0.00%
2022/10/18	15	102.23	11	103.27	101.50	4	7,728	0.05%
2022/10/17	14	100.51	12.2	100.01	101.50	1.8	7,676	0.02%
2022/10/14	46.2	106.97	45	105.59	105.00	1.2	7,668	0.02%
2022/10/13	16	105.44	12.1	104.00	103.50	4	7,679	0.05%
2022/10/12	14.2	103.30	16	105.94	107.00	-1.8	7,677	-0.02%
2022/10/11	12.5	105.56	18	104.83	104.00	-5.5	7,667	-0.07%
2022/10/07	46.6	112.72	28	111.52	110.50	18.6	7,651	0.24%
2022/10/06	53.3	115.71	37.1	116.44	116.00	16.3	7,630	0.21%
2022/10/05	25.2	120.39	45.3	119.90	119.50	-20.1	7,570	-0.27%
2022/10/04	10	112.65	13	111.69	114.00	-3	7,428	-0.04%
2022/10/03	15	108.73	13	108.73	108.00	2	7,618	0.03%
2022/09/30	12	110.04	11	110.00	111.50	1	7,715	0.01%
2022/09/29	18	109.81	12	108.46	108.00	6	7,874	0.08%
2022/09/28	12	112.75	11	112.95	109.00	1	7,978	0.01%
2022/09/27	1	113.50	3	113.83	116.00	-2	7,948	-0.03%
2022/09/26	6	112.50	6	111.08	111.00	0	8,022	0.00%
2022/09/23	5	115.80	6	116.42	115.50	-1	8,156	-0.01%
2022/09/22	2	114.75	2	114.75	115.00	0	8,172	0.00%
2022/09/21	6	117.17	11.1	117.46	116.00	-5.1	8,174	-0.06%
2022/09/20	8	115.44	8.9	116.17	117.00	-0.9	8,159	-0.01%
2022/09/19	2	113.00	2	113.50	113.50	0	8,142	0.00%
2022/09/16	4	113.63	8	113.81	113.50	-4	8,157	-0.05%
2022/09/15	15	114.20	9	114.06	113.50	6	8,205	0.07%
2022/09/14	4	112.48	21	111.98	113.50	-17	8,289	-0.20%
2022/09/13	39.4	114.58	36.1	113.17	113.00	3.3	8,435	0.04%
2022/09/12	42.1	111.27	46	111.82	112.00	-3.9	8,485	-0.05%
2022/09/08	40	106.80	36	107.06	107.50	4	8,486	0.05%
2022/09/07	26	102.27	25.1	105.28	105.50	0.9	8,494	0.01%
2022/09/06	3.1	102.84	3	102.00	102.00	0.1	8,492	0.00%
2022/09/05	2.1	103.97	0	0.00	103.50	2.1	8,586	0.02%
2022/09/02	9	106.44	0	0.00	105.50	9	8,634	0.10%
2022/09/01	4	105.87	4	106.13	105.50	0	8,692	0.00%
2022/08/31	2	107.75	4	108.38	108.50	-2	8,743	-0.02%
2022/08/30	3	107.83	2.1	107.52	107.50	0.9	8,780	0.01%
2022/08/29	2.1	108.49	6	109.25	108.00	-3.9	8,954	-0.04%
2022/08/26	8.1	112.30	11	112.77	113.00	-2.9	8,986	-0.03%
2022/08/25	7.1	112.51	9	113.00	112.00	-1.9	8,989	-0.02%
2022/08/24	11	117.14	21	117.00	117.00	-10	8,989	-0.11%
2022/08/23	7	117.50	1	117.50	117.50	6	9,067	0.07%
2022/08/22	0	0.00	1.1	117.61	117.00	-1.1	9,174	-0.01%
2022/08/19	21.1	119.35	19	116.68	117.00	2.1	9,415	0.02%
2022/08/18	20	119.25	24.4	119.43	119.50	-4.4	9,735	-0.05%
2022/08/17	11.2	119.45	1	119.00	119.00	10.2	10,238	0.10%
2022/08/16	10.1	119.99	7	120.21	119.00	3.1	10,639	0.03%
2022/08/15	10.2	118.76	13.2	119.39	119.50	-3	10,651	-0.03%
2022/08/12	2	114.06	17	115.35	117.50	-15	10,695	-0.14%
2022/08/11	2	113.75	7	113.79	114.50	-5	10,707	-0.05%
2022/08/10	32.6	114.61	15	114.37	112.50	17.6	10,693	0.16%
2022/08/09	13	119.08	15.1	118.83	119.00	-2.1	10,339	-0.02%
2022/08/08	22.1	116.12	22.1	116.03	118.00	-0.1	10,169	0.00%
2022/08/05	21.1	111.95	18.4	112.29	112.50	2.7	10,008	0.03%
2022/08/04	19	111.76	24	112.56	113.00	-5	9,857	-0.05%
2022/08/03	2	113.75	9	114.00	115.00	-7	9,804	-0.07%
2022/08/02	11	113.46	10	114.20	115.00	1	9,884	0.01%
2022/08/01	19	116.11	18	116.42	115.50	1	9,904	0.01%
2022/07/29	25	118.20	25	117.78	118.00	0	9,828	0.00%
2022/07/28	36.5	116.83	41.1	116.44	117.00	-4.6	9,825	-0.05%
2022/07/27	43.4	114.10	54.1	114.88	116.00	-10.7	9,627	-0.11%
2022/07/26	45	113.28	43.1	113.11	114.00	1.9	9,545	0.02%
2022/07/25	50	109.69	80.1	110.56	112.50	-30.1	9,366	-0.32%
2022/07/22	8	104.88	3.2	104.63	104.50	4.8	9,081	0.05%
2022/07/21	15	103.53	17	104.68	105.50	-2	9,142	-0.02%
2022/07/20	26	105.63	24.4	105.38	105.00	1.6	9,118	0.02%
2022/07/19	14.3	104.97	11.1	104.86	105.00	3.2	9,191	0.03%
2022/07/18	11.2	102.71	17.1	102.82	104.00	-5.9	9,222	-0.06%
2022/07/15	21.1	100.55	21	101.00	101.00	0.1	9,329	0.00%
2022/07/14	35	100.06	45	100.29	101.00	-10	9,371	-0.11%
2022/07/13	44	98.92	43.1	98.31	96.80	1	9,530	0.01%
2022/07/12	18	96.36	18	95.89	96.00	0	9,385	0.00%
2022/07/11	62.1	97.56	60	97.94	98.40	2	9,361	0.02%
2022/07/08	8.1	92.97	21.3	93.83	96.10	-13.2	9,174	-0.14%
2022/07/07	33	85.02	27	83.16	87.40	6	9,072	0.07%
2022/07/06	12.1	84.37	13	84.38	82.60	-0.9	8,964	-0.01%
2022/07/05	16	85.69	26	86.32	87.20	-10	9,052	-0.11%
2022/07/04	17.1	86.51	15	85.73	85.30	2.1	9,143	0.02%
2022/07/01	20.1	89.67	24	89.26	86.90	-3.9	9,169	-0.04%
2022/06/30	7	94.69	4	93.75	93.10	3	9,079	0.03%
2022/06/29	9	96.99	11	97.02	97.10	-2	9,182	-0.02%
2022/06/28	16	99.36	20	99.10	98.60	-4	9,461	-0.04%
2022/06/27	11	99.59	15	99.58	99.90	-4	10,427	-0.04%
2022/06/24	9	94.99	14	95.23	95.40	-5	10,640	-0.05%
2022/06/23	15	93.81	20	94.36	93.90	-5	10,989	-0.05%
2022/06/22	41.2	95.50	38	93.62	92.60	3.2	11,371	0.03%
2022/06/21	70	96.86	60.1	96.81	98.10	9.9	11,436	0.09%
2022/06/20	19.1	100.15	28.1	99.91	98.00	-9	11,817	-0.08%
2022/06/17	18.1	104.28	12.1	103.71	103.00	6.1	12,397	0.05%
2022/06/16	23	107.41	24	106.79	103.50	-1	12,956	-0.01%
2022/06/15	16	107.81	14.2	105.81	106.00	1.8	13,337	0.01%
2022/06/14	11.2	106.09	17.1	106.65	108.00	-5.9	13,563	-0.04%
2022/06/13	7.1	103.56	22	103.14	106.00	-15	13,810	-0.11%
2022/06/10	12	104.21	16.1	104.47	105.00	-4	14,157	-0.03%
2022/06/09	22.2	105.23	11	105.41	105.00	11.2	14,408	0.08%
2022/06/08	8.1	107.56	10	107.70	107.50	-1.9	14,810	-0.01%
2022/06/07	56.3	107.00	66	106.72	108.00	-9.7	15,523	-0.06%
2022/06/06	30.1	110.97	4	111.00	111.00	26.1	15,767	0.17%
2022/06/02	8	112.94	15	113.43	112.00	-7	16,055	-0.04%
2022/06/01	64	112.59	42.1	112.50	112.50	22	16,225	0.14%
2022/05/31	43.1	113.39	39	112.31	113.00	4.1	16,439	0.03%
2022/05/30	36.1	114.39	47	114.23	114.50	-10.9	16,554	-0.07%
2022/05/27	78	115.13	48	115.69	113.50	30	16,680	0.18%
2022/05/26	94.1	117.95	83.2	118.31	117.00	10.9	16,551	0.07%
2022/05/25	133	115.25	143.4	115.37	118.00	-10.4	16,330	-0.06%	大買/大賣/
2022/05/24	144	114.46	145.8	112.29	109.00	-1.8	16,110	-0.01%	大買/大賣/
2022/05/23	25.7	111.77	22	111.59	112.00	3.7	16,307	0.02%
2022/05/20	55	111.34	42.1	110.58	109.50	12.9	16,605	0.08%
2022/05/19	12	107.92	10	108.95	111.00	2	16,725	0.01%
2022/05/18	48.1	108.34	54.1	108.87	109.00	-6	17,036	-0.04%
2022/05/17	10	105.35	10	105.05	105.00	0	17,376	0.00%
2022/05/16	4	105.36	5	105.31	104.50	-1	17,465	-0.01%
2022/05/13	5	103.70	9	104.33	105.00	-4	17,601	-0.02%
2022/05/12	15	102.73	17.4	102.87	102.00	-2.4	17,747	-0.01%
2022/05/11	18	103.17	15	104.10	103.50	3	18,072	0.02%
2022/05/10	37.1	104.35	48	103.45	105.50	-10.9	18,149	-0.06%
2022/05/09	29	101.93	23	102.11	101.00	6	18,376	0.03%
2022/05/06	27.1	105.26	28	105.32	105.50	-0.9	18,654	0.00%
2022/05/05	10	108.50	16	108.56	108.00	-6	18,938	-0.03%
2022/05/04	25.1	105.54	24	105.40	105.00	1.1	19,012	0.01%
2022/05/03	20	106.77	27.2	106.07	106.00	-7.2	19,277	-0.04%
2022/04/29	11.3	105.94	15	106.33	104.50	-3.7	19,729	-0.02%
2022/04/28	20	102.60	21	103.33	103.50	-1	20,507	0.00%
2022/04/27	38	101.71	46	101.85	104.00	-8	21,072	-0.04%
2022/04/26	16	106.25	8.2	105.30	103.00	7.8	21,428	0.04%
2022/04/25	28	104.64	43	104.99	105.00	-15	21,669	-0.07%
2022/04/22	30	109.80	20	110.15	107.00	10	21,647	0.05%
2022/04/21	46.5	112.42	49.3	111.94	113.50	-2.8	21,616	-0.01%
2022/04/20	30.3	108.31	25	108.12	107.50	5.3	21,379	0.02%
2022/04/19	44.2	109.21	51.1	108.62	106.00	-6.9	21,257	-0.03%
2022/04/18	8.1	104.52	5	105.30	103.50	3.1	20,999	0.01%
2022/04/15	26	105.65	26	106.98	104.50	0	20,972	0.00%
2022/04/14	10	107.75	23.1	107.80	108.00	-13	20,931	-0.06%
2022/04/13	16	105.41	6	105.42	105.50	10	20,946	0.05%
2022/04/12	35	107.54	30	107.55	105.50	5	20,977	0.02%
2022/04/11	62	107.19	72	107.20	106.50	-10	20,947	-0.05%
2022/04/08	35	112.30	31.1	112.02	112.00	3.9	20,789	0.02%
2022/04/07	41.1	113.29	41	113.98	111.00	0.1	20,651	0.00%
2022/04/06	43	113.64	47	113.49	113.00	-4	20,526	-0.02%
2022/04/01	74	114.17	70	113.89	114.50	4	20,440	0.02%
2022/03/31	88	118.89	91	118.55	116.50	-3	20,269	-0.01%
2022/03/30	350.2	121.67	347	122.39	117.00	3.1	19,995	0.02%	大買/大賣/
2022/03/29	165	119.84	154.2	118.39	116.50	10.8	19,004	0.06%	大買/大賣/
2022/03/28	61.3	117.01	60	117.24	119.00	1.3	18,706	0.01%
2022/03/25	97.1	113.78	122.4	112.98	117.00	-25.3	18,350	-0.14%	大賣/
2022/03/24	87	112.02	80	112.26	111.50	7	17,934	0.04%
2022/03/23	160.2	116.41	142	116.25	115.00	18.2	17,788	0.10%	大買/大賣/
2022/03/22	279.4	115.87	282.1	116.40	118.00	-2.8	17,269	-0.02%	大買/大賣/
2022/03/21	125.1	110.96	125.3	111.30	112.50	-0.2	16,587	0.00%	大買/大賣/
2022/03/18	135	107.67	136.1	108.11	110.00	-1.1	15,987	-0.01%	大買/大賣/
2022/03/17	59	106.42	59.1	106.40	106.50	-0.1	15,551	0.00%
2022/03/16	218.2	105.85	200.2	105.48	106.00	18	15,400	0.12%	大買/大賣/
2022/03/15	127.3	111.56	128	112.13	106.00	-0.7	15,788	0.00%	大買/大賣/
2022/03/14	121.2	120.19	132.1	119.76	117.00	-11	15,461	-0.07%	大買/大賣/
2022/03/11	164.2	121.92	162.7	122.25	122.50	1.6	15,218	0.01%	大買/大賣/
2022/03/10	264.2	120.52	239.2	120.33	119.50	25	14,819	0.17%	大買/大賣/
2022/03/09	116	111.55	119	112.66	116.00	-3	14,134	-0.02%	大買/大賣/
2022/03/08	65.1	107.85	95.3	108.14	105.50	-30.2	13,742	-0.22%
2022/03/07	76	108.30	65	108.32	105.50	11	13,508	0.08%
2022/03/04	85.5	113.83	89.1	114.52	113.00	-3.5	13,440	-0.03%
2022/03/03	68.1	111.54	79	112.03	112.00	-11	13,288	-0.08%
2022/03/02	67	110.39	60	109.58	108.50	7	13,178	0.05%
2022/03/01	35	110.94	22	111.48	111.00	13	13,077	0.10%
2022/02/25	145.1	112.91	132.4	111.04	110.00	12.7	13,177	0.10%	大買/大賣/
2022/02/24	77.3	113.31	81.3	113.70	113.00	-4	13,279	-0.03%
2022/02/23	246.4	114.40	255	114.54	114.50	-8.6	13,465	-0.06%	大買/大賣/
2022/02/22	93.1	110.88	94.4	110.68	110.00	-1.3	13,330	-0.01%
2022/02/21	66.2	111.87	57	111.93	110.00	9.2	13,121	0.07%
2022/02/18	90.1	111.49	88.1	111.27	114.00	2.1	12,934	0.02%
2022/02/17	117.1	109.45	124.1	110.64	112.50	-7	12,625	-0.06%	大買/大賣/
2022/02/16	13	104.12	14	103.71	103.00	-1	12,365	-0.01%
2022/02/15	79.1	104.91	177.1	104.02	103.00	-98	12,811	-0.77%	大賣/
2022/02/14	30.1	106.32	35.1	105.25	105.50	-5	13,044	-0.04%
2022/02/11	171.3	106.99	153.1	106.67	106.00	18.2	13,289	0.14%	大買/大賣/
2022/02/10	34.1	104.44	27	103.83	104.00	7.1	13,683	0.05%
2022/02/09	115	103.13	105.1	104.02	106.00	9.9	13,551	0.07%	大買/大賣/
2022/02/08	120.5	99.46	102.7	99.80	101.50	17.8	13,291	0.13%	大買/大賣/
2022/02/07	127.1	94.29	89	94.57	95.40	38.1	12,990	0.29%	大買/
2022/01/26	68.1	92.10	70	91.99	92.80	-1.9	12,748	-0.01%
2022/01/25	185	94.74	186	94.19	92.30	-1	12,853	-0.01%	大買/大賣/
2022/01/24	266.6	97.86	274	96.35	95.00	-7.4	12,721	-0.06%	大買/大賣/
2022/01/21	219.2	99.51	213.2	99.80	99.20	6	12,384	0.05%	大買/大賣/
2022/01/20	206.1	96.23	224.5	96.43	98.00	-18.4	11,863	-0.15%	大買/大賣/
2022/01/19	116.5	94.68	128.4	94.38	95.70	-11.9	11,540	-0.10%	大買/大賣/
2022/01/18	74	90.87	79	90.83	91.20	-5	11,474	-0.04%
2022/01/17	15	88.79	37.2	88.01	89.20	-22.2	11,991	-0.19%
2022/01/14	29.5	83.61	23.1	83.52	83.90	6.4	13,041	0.05%
2022/01/13	6.2	86.20	8	86.47	86.10	-1.9	13,178	-0.01%
2022/01/12	2.1	86.00	3.3	86.66	87.00	-1.2	13,220	-0.01%
2022/01/11	4.1	87.66	4	87.55	86.90	0.1	13,280	0.00%
2022/01/10	3	87.00	1	86.10	87.40	2	13,273	0.02%
2022/01/07	26.1	87.38	32	86.52	86.30	-5.9	13,285	-0.04%
2022/01/06	11	87.88	15.1	88.22	89.50	-4.1	13,263	-0.03%
2022/01/05	10	89.73	28	89.70	90.20	-18	13,306	-0.14%
2022/01/04	34.1	89.61	24	89.93	88.80	10.1	13,290	0.08%
2022/01/03	31.1	89.65	34	89.59	89.00	-2.9	13,260	-0.02%
2021/12/30	0	0.00	1	88.60	88.20	-1	13,268	-0.01%
2021/12/29	14	88.83	7	88.37	88.70	7	13,371	0.05%
2021/12/28	5	88.20	8	88.15	87.70	-3	13,504	-0.02%
2021/12/27	0	0.00	4	88.08	87.50	-4	13,660	-0.03%
2021/12/24	15.5	87.96	12	87.90	87.70	3.5	13,957	0.03%
2021/12/23	7	87.46	9	87.38	87.00	-2	14,098	-0.01%
2021/12/22	2	86.75	6	86.77	87.10	-4	14,289	-0.03%
2021/12/21	6	86.05	4	85.00	86.00	2	14,801	0.01%
2021/12/20	19	85.76	15	85.29	85.10	4	15,089	0.03%
2021/12/17	11	87.66	9	87.33	86.90	2	15,701	0.01%
2021/12/16	24.5	88.86	24	88.46	89.20	0.5	16,278	0.00%
2021/12/15	5	86.62	4	86.50	86.70	1	16,645	0.01%
2021/12/14	14	87.19	12	87.21	87.00	2	16,959	0.01%
2021/12/13	13	88.52	6	87.97	89.10	7	17,018	0.04%
2021/12/10	20.1	88.62	34.1	88.12	87.80	-14	16,987	-0.08%
2021/12/09	198.3	92.33	192	92.65	88.70	6.3	16,870	0.04%	大買/大賣/
2021/12/08	12	89.01	15	88.76	89.30	-3	16,151	-0.02%
2021/12/07	17	88.31	12	87.89	87.60	5	16,191	0.03%
2021/12/06	24.1	88.71	16	88.79	89.20	8.1	16,177	0.05%
2021/12/03	9	88.11	13	88.02	87.70	-4	16,217	-0.02%
2021/12/02	13	86.92	10	87.09	86.00	3	16,447	0.02%
2021/12/01	28.3	88.38	19	88.90	88.50	9.3	16,551	0.06%
2021/11/30	33.1	88.15	43	88.27	88.40	-9.9	16,673	-0.06%
2021/11/29	32.4	84.70	37	84.88	86.50	-4.6	16,724	-0.03%
2021/11/26	29	84.92	39	85.17	85.40	-10	16,819	-0.06%
2021/11/25	38.8	86.19	67	85.59	85.80	-28.2	16,717	-0.17%
2021/11/24	87.3	88.81	63	88.51	87.30	24.3	16,584	0.15%
2021/11/23	61	89.25	78.5	89.60	89.50	-17.5	16,358	-0.11%
2021/11/22	129	89.21	143.4	89.12	88.40	-14.3	15,994	-0.09%	大買/大賣/
2021/11/19	109.1	87.18	135.7	87.38	87.60	-26.6	15,509	-0.17%	大買/大賣/
2021/11/18	51.2	84.32	50.1	84.15	83.50	1.1	15,085	0.01%
2021/11/17	5.1	81.87	13	82.27	82.50	-8	14,939	-0.05%
2021/11/16	32.2	81.51	42	81.39	82.00	-9.9	14,907	-0.07%
2021/11/15	38	81.43	27	81.35	81.20	11	14,880	0.07%
2021/11/12	163.4	83.79	115	82.50	81.50	48.4	14,743	0.33%	大買/大賣/
2021/11/11	64.4	89.23	234	88.00	89.40	-169.6	14,245	-1.19%	大賣/鉅額交易
2021/11/10	149	87.62	207.2	87.71	88.40	-58.1	14,017	-0.41%	大買/大賣/
2021/11/09	158.1	85.44	228.1	86.13	87.50	-70	13,647	-0.51%	大買/大賣/
2021/11/08	16.1	80.13	8	80.49	80.40	8.1	12,955	0.06%
2021/11/05	20.1	79.36	26	79.99	80.90	-6	13,030	-0.05%
2021/11/04	8.1	80.71	31	80.36	80.10	-22.9	13,254	-0.17%
2021/11/03	20	80.38	29	80.98	81.30	-9	13,560	-0.07%
2021/11/02	89	82.38	83	81.35	80.20	6	13,624	0.04%
2021/11/01	54.7	82.65	111.1	82.63	82.20	-56.4	13,410	-0.42%	大賣/
2021/10/29	23	81.84	27	82.20	82.90	-4	13,341	-0.03%
2021/10/28	96	82.48	131.2	82.19	81.00	-35.2	13,297	-0.26%	大賣/
2021/10/27	125.4	80.95	112	81.00	82.10	13.4	13,022	0.10%	大買/大賣/
2021/10/26	101.1	81.77	247.9	82.38	82.10	-146.8	12,753	-1.15%	大買/大賣/鉅額交易
2021/10/25	497.3	84.61	370	84.64	84.30	127.3	12,388	1.03%	大買/大賣/鉅額交易
2021/10/22	384	83.43	429.8	83.27	85.00	-45.8	11,636	-0.39%	大買/大賣/
2021/10/21	85.3	77.66	58.1	77.65	77.30	27.3	10,514	0.26%
2021/10/20	13.1	75.70	32	75.50	75.50	-18.9	10,320	-0.18%
2021/10/19	46	75.35	35	74.86	75.60	11	10,344	0.11%
2021/10/18	15	73.06	24	73.35	73.10	-9	10,344	-0.09%
2021/10/15	19	73.10	34	72.89	72.90	-15	10,439	-0.14%
2021/10/14	16.1	72.35	3	72.37	71.40	13.1	10,632	0.12%
2021/10/13	33	72.97	24	72.71	71.80	9	10,700	0.08%
2021/10/12	31	74.27	55	73.58	73.00	-24	10,765	-0.22%
2021/10/08	31	76.25	30	76.00	75.90	1	10,816	0.01%
2021/10/07	45.1	76.14	19	76.17	76.50	26.1	10,886	0.24%
2021/10/06	38	75.22	37.1	74.69	73.80	0.9	11,078	0.01%
2021/10/05	21	72.59	31.8	73.44	75.60	-10.8	11,232	-0.10%
2021/10/04	45.2	74.53	46.1	74.58	73.60	-1	11,267	-0.01%
2021/10/01	58.7	76.14	69	75.31	73.60	-10.3	11,609	-0.09%
2021/09/30	51	78.78	35.3	78.95	79.20	15.7	11,868	0.13%
2021/09/29	94.1	79.31	114	79.33	79.00	-19.9	11,895	-0.17%	大賣/
2021/09/28	83.2	82.06	76.3	81.64	79.80	6.9	11,976	0.06%
2021/09/27	94.5	84.34	97	84.21	84.30	-2.5	11,730	-0.02%
2021/09/24	229.6	83.72	211.3	83.48	83.70	18.3	11,591	0.16%	大買/大賣/
2021/09/23	71	81.73	104.3	81.39	83.30	-33.3	11,156	-0.30%	大賣/
2021/09/22	112	79.18	98.4	79.38	79.80	13.6	10,860	0.13%	大買/
2021/09/17	98.6	77.96	114.2	77.88	78.80	-15.5	10,794	-0.14%	大賣/
2021/09/16	36.1	75.40	78	75.85	76.30	-41.9	10,785	-0.39%
2021/09/15	10.2	73.52	9	74.00	73.90	1.2	11,133	0.01%
2021/09/14	2.1	75.05	5.1	74.70	74.70	-3	11,581	-0.03%
2021/09/13	30.2	74.69	25	75.06	74.30	5.1	12,616	0.04%
2021/09/10	46	75.53	37	75.84	75.30	9	13,771	0.07%
2021/09/09	7	74.24	8	74.48	75.10	-1	14,436	-0.01%
2021/09/08	16	74.36	20	74.55	73.50	-4	14,454	-0.03%
2021/09/07	255	76.65	262.2	75.84	76.60	-7.2	14,388	-0.05%	大買/大賣/
2021/09/06	94	76.41	80.3	75.94	76.40	13.7	14,153	0.10%
2021/09/03	107.3	75.89	89	75.92	75.30	18.3	14,045	0.13%	大買/
2021/09/02	60	74.38	65.3	74.80	74.90	-5.3	14,085	-0.04%
2021/09/01	39	72.57	46	72.51	73.10	-7	14,587	-0.05%
2021/08/31	3	69.23	2.1	69.41	69.50	0.9	15,460	0.01%
2021/08/30	5	69.14	5	69.08	69.70	0	15,755	0.00%
2021/08/27	11	69.13	7	69.41	69.00	4	15,842	0.03%
2021/08/26	6	69.95	4	69.98	69.80	2	15,894	0.01%
2021/08/25	5	70.20	4	70.48	70.50	1	16,004	0.01%
2021/08/24	10.2	69.86	18	69.82	69.80	-7.9	16,100	-0.05%
2021/08/23	9	71.94	6	72.22	72.40	3	16,291	0.02%
2021/08/20	4	70.33	4	71.05	70.90	0	16,409	0.00%
2021/08/19	12	70.96	9	70.49	69.80	3	16,604	0.02%
2021/08/18	7	68.93	16.3	69.00	70.70	-9.3	16,603	-0.06%
2021/08/17	11.1	68.70	14	68.09	67.80	-2.9	16,693	-0.02%
2021/08/16	18.3	69.03	50.1	68.41	69.50	-31.8	16,721	-0.19%
2021/08/13	17.2	72.34	16	71.45	71.00	1.2	16,674	0.01%
2021/08/12	11	72.56	9	72.74	72.50	2	16,647	0.01%
2021/08/11	19.2	72.83	31.1	72.81	72.30	-11.9	16,658	-0.07%
2021/08/10	62.4	73.27	24	72.87	73.00	38.4	16,637	0.23%
2021/08/09	102.6	78.69	82	78.70	76.80	20.6	16,444	0.13%	大買/
2021/08/06	21	78.38	46	78.61	79.40	-25	16,208	-0.15%
2021/08/05	17	76.51	5	76.72	76.80	12	16,215	0.07%
2021/08/04	92.2	78.44	63.2	78.14	77.80	29	16,376	0.18%
2021/08/03	8.3	77.38	34.1	77.29	77.70	-25.8	16,493	-0.16%
2021/08/02	15	74.17	13	74.90	75.00	2	16,477	0.01%
2021/07/30	6	74.25	2	75.20	75.20	4	16,684	0.02%
2021/07/29	78	74.56	62	74.34	74.90	16	16,839	0.10%
2021/07/28	4	72.83	11	73.35	74.80	-7	17,040	-0.04%
2021/07/27	7	75.37	10	75.49	75.10	-3	17,077	-0.02%
2021/07/26	2.1	75.62	5	75.40	75.60	-2.9	17,193	-0.02%
2021/07/23	5.1	74.91	10	75.25	74.80	-4.9	17,292	-0.03%
2021/07/22	57	76.04	60	75.89	75.00	-3	17,352	-0.02%
2021/07/21	21	75.74	17	75.88	74.60	4	17,580	0.02%
2021/07/20	62.3	75.22	54	75.07	75.30	8.3	17,663	0.05%
2021/07/19	19	78.33	12.1	77.89	77.70	6.9	17,492	0.04%
2021/07/16	40	79.32	36	79.34	79.30	4	17,445	0.02%
2021/07/15	56.3	79.06	24.2	79.71	79.10	32.1	17,289	0.19%
2021/07/14	33.1	80.39	46	80.18	80.50	-12.9	17,237	-0.07%
2021/07/13	54	80.52	81	80.49	79.80	-27	17,153	-0.16%
2021/07/12	62.1	78.87	46	78.92	79.00	16.1	16,887	0.10%
2021/07/09	132.4	81.17	59.1	80.61	80.40	73.4	16,634	0.44%	大買/
2021/07/08	412.1	83.42	180.2	82.79	82.70	231.9	16,545	1.40%	大買/大賣/鉅額交易
2021/07/07	202	81.21	188.8	81.37	82.10	13.2	16,131	0.08%	大買/大賣/
2021/07/06	51.1	77.98	14	77.73	77.60	37.1	15,659	0.24%
2021/07/05	62.1	80.00	74.1	80.20	79.00	-12	15,786	-0.08%
2021/07/02	51	78.27	40.3	78.43	78.70	10.7	15,915	0.07%
2021/07/01	63.1	80.36	33.5	80.42	79.50	29.6	15,787	0.19%
2021/06/30	47.1	80.69	38.3	80.99	80.70	8.8	15,668	0.06%
2021/06/29	51	80.45	45	81.16	81.00	6	15,594	0.04%
2021/06/28	58.2	81.13	58.9	80.82	81.10	-0.7	15,419	0.00%
2021/06/25	84	81.06	96.2	81.02	80.70	-12.2	15,092	-0.08%
2021/06/24	169	83.66	119	83.52	82.30	50	14,843	0.34%	大買/大賣/
2021/06/23	129	82.33	87	81.84	82.00	42	14,480	0.29%	大買/
2021/06/22	167.2	83.77	225	83.65	82.00	-57.8	14,077	-0.41%	大買/大賣/
2021/06/21	325.3	78.41	308.5	78.88	82.00	16.7	13,136	0.13%	大買/大賣/
2021/06/18	103	75.34	230.1	74.65	77.20	-127.1	12,122	-1.05%	大買/大賣/鉅額交易
2021/06/17	27	69.80	16	70.19	70.70	11	11,358	0.10%
2021/06/16	8	70.43	19.1	70.70	69.90	-11.1	11,289	-0.10%
2021/06/15	26.2	70.28	23	70.75	70.90	3.2	11,253	0.03%
2021/06/11	32	71.40	15	70.84	70.30	17	11,191	0.15%
2021/06/10	62.3	70.84	46	71.00	71.60	16.3	11,122	0.15%
2021/06/09	210.1	72.81	139.1	72.19	71.10	71	10,849	0.65%	大買/大賣/
2021/06/08	200.3	75.68	221	76.36	75.20	-20.8	10,195	-0.20%	大買/大賣/
2021/06/07	34	72.68	32.4	72.62	72.00	1.7	9,144	0.02%
2021/06/04	26	71.33	34	71.05	70.30	-8	8,890	-0.09%
2021/06/03	11	72.06	6	72.18	72.70	5	8,864	0.06%
2021/06/02	47	71.64	34	71.94	71.60	13	8,812	0.15%
2021/06/01	40	72.78	32	72.72	72.40	8	8,693	0.09%
2021/05/31	29.2	73.38	40.4	73.32	73.40	-11.2	8,592	-0.13%
2021/05/28	39.1	71.70	56.4	71.58	71.60	-17.3	8,360	-0.21%
2021/05/27	34	70.30	73.1	70.20	70.30	-39.1	8,232	-0.47%
2021/05/26	37.3	68.48	38	68.34	68.60	-0.8	8,139	-0.01%
2021/05/25	40.4	67.87	51	68.21	68.00	-10.7	8,104	-0.13%
2021/05/24	33.3	66.10	23	65.63	66.70	10.3	7,970	0.13%
2021/05/21	71	63.43	80	63.83	64.90	-9	7,908	-0.11%
2021/05/20	13	61.58	19.2	61.69	60.90	-6.2	7,816	-0.08%
2021/05/19	10.3	61.45	6	61.45	62.20	4.3	7,825	0.05%
2021/05/18	30	60.64	26	60.87	61.70	4	7,774	0.05%
2021/05/17	23.7	57.42	53	56.89	57.00	-29.3	7,724	-0.38%
2021/05/14	13	60.99	26	60.68	60.30	-13	7,623	-0.17%
2021/05/13	31.1	56.88	25	56.54	58.30	6.1	7,523	0.08%
2021/05/12	25.7	60.86	15.4	60.86	57.60	10.4	7,390	0.14%
2021/05/11	29.3	64.37	37	65.11	63.80	-7.7	7,200	-0.11%
2021/05/10	22	68.70	26.2	68.40	69.20	-4.2	7,016	-0.06%
2021/05/07	76.5	70.55	30.1	70.88	69.90	46.4	6,945	0.67%
2021/05/06	33	69.85	37	69.92	69.30	-4	6,817	-0.06%
2021/05/05	84	70.08	59	70.28	69.20	25	6,649	0.38%
2021/05/04	6	66.78	3	66.53	67.60	3	6,458	0.05%
2021/05/03	16	70.55	25	70.96	68.10	-9	6,366	-0.14%
2021/04/29	17.3	70.64	6	70.82	71.20	11.3	6,258	0.18%
2021/04/28	31	70.44	36	71.22	71.70	-5	6,246	-0.08%
2021/04/27	85.3	71.04	76	71.17	70.50	9.3	6,318	0.15%
2021/04/26	19	68.81	83	69.59	69.60	-64	6,166	-1.04%
2021/04/23	13	66.58	13	66.61	66.60	0	6,249	0.00%
2021/04/22	9.2	68.32	12.1	68.13	66.60	-2.9	6,534	-0.04%
2021/04/21	7	69.13	9	69.27	69.10	-2	7,234	-0.03%
2021/04/20	5	70.06	11	69.31	69.90	-6	7,608	-0.08%
2021/04/19	3	68.43	14.2	68.80	69.20	-11.2	7,852	-0.14%
2021/04/16	9.2	68.27	3	68.37	68.40	6.2	7,881	0.08%
2021/04/15	5	68.26	4	68.40	68.30	1	8,132	0.01%
2021/04/14	37	67.78	11.1	67.27	67.80	25.9	8,175	0.32%
2021/04/13	4	69.88	14	70.28	69.10	-10	8,190	-0.12%
2021/04/12	22	69.05	10.5	69.58	68.70	11.5	8,233	0.14%
2021/04/09	79	70.23	36	70.65	69.50	43	8,411	0.51%
2021/04/08	95.5	71.79	85	71.95	72.40	10.4	8,130	0.13%
2021/04/07	13	68.32	35.2	68.47	68.90	-22.2	7,746	-0.29%
2021/04/06	3	67.63	35	67.67	67.70	-32	7,634	-0.42%
2021/04/01	61	68.19	56	67.57	67.40	5	7,628	0.07%
2021/03/31	58	67.29	20	67.53	68.20	38	7,490	0.51%
2021/03/30	6	66.78	11	66.87	66.70	-5	7,394	-0.07%
2021/03/29	15.1	67.28	9	66.91	66.50	6.1	7,363	0.08%
2021/03/26	14.1	67.37	5.1	67.35	67.20	9	7,317	0.12%
2021/03/25	11	66.87	23	67.08	67.20	-12	7,256	-0.17%
2021/03/24	16	66.92	8	67.15	66.20	8	7,234	0.11%
2021/03/23	18	67.19	18.6	66.99	67.80	-0.6	7,203	-0.01%
2021/03/22	8	65.15	12	65.34	65.50	-4	7,134	-0.06%
2021/03/19	5	64.62	8	64.78	64.80	-3	7,195	-0.04%
2021/03/18	21	64.55	23	64.75	65.20	-2	7,232	-0.03%
2021/03/17	12	64.29	12	64.24	64.40	0	7,289	0.00%
2021/03/16	9.2	63.88	8.4	63.93	63.80	0.8	7,470	0.01%
2021/03/15	10	63.75	5	63.64	63.60	5	7,609	0.07%
2021/03/12	26	64.13	18	63.98	64.20	8	7,722	0.10%
2021/03/11	8	62.49	8	62.69	63.00	0	7,805	0.00%
2021/03/10	15	61.71	9	61.22	61.30	6	7,857	0.08%
2021/03/09	24	62.04	13	61.92	61.40	11	7,927	0.14%
2021/03/08	4.1	63.65	2.2	63.31	63.20	1.9	8,023	0.02%
2021/03/05	12.2	63.76	7	63.76	63.70	5.2	8,172	0.06%
2021/03/04	5	64.70	24	64.37	64.50	-19	8,237	-0.23%
2021/03/03	6	64.95	3	65.43	65.50	3	8,315	0.04%
2021/03/02	6.1	66.09	0	0.00	65.60	6.1	8,419	0.07%
2021/02/26	76	67.73	55	66.71	66.40	21	8,549	0.25%
2021/02/25	3	67.20	15	67.77	66.90	-12	8,558	-0.14%
2021/02/24	12	67.23	18	67.53	66.80	-6	8,717	-0.07%
2021/02/23	7	68.09	4	68.13	68.20	3	9,257	0.03%
2021/02/22	8.2	68.29	13	68.55	68.70	-4.8	9,584	-0.05%
2021/02/19	30	68.19	20	68.40	68.30	10	9,872	0.10%
2021/02/18	23	67.30	7	67.11	67.60	16	10,254	0.16%
2021/02/17	20	66.54	20	66.72	66.90	0	10,855	0.00%
2021/02/05	7	64.56	8	64.55	64.40	-1	11,866	-0.01%
2021/02/04	13	64.47	8	64.43	64.30	5	12,974	0.04%
2021/02/03	2	65.85	9	65.56	65.40	-7	13,374	-0.05%
2021/02/02	4.2	65.42	4	65.73	65.90	0.2	13,777	0.00%
2021/02/01	10	64.98	3	65.10	65.20	7	14,253	0.05%
2021/01/29	19	66.98	41	66.82	65.90	-22	14,457	-0.15%
2021/01/28	14	66.92	17	66.71	66.10	-3	14,525	-0.02%
2021/01/27	2	68.35	32.2	68.29	68.80	-30.2	14,495	-0.21%
2021/01/26	5	70.26	2	70.10	68.30	3	14,520	0.02%
2021/01/25	0	0.00	8	69.90	69.60	-8	14,546	-0.05%
2021/01/22	21	69.36	12	69.58	70.20	9	14,602	0.06%
2021/01/21	98	69.42	96.2	69.38	69.30	1.8	14,671	0.01%
2021/01/20	67.2	71.10	69.1	69.34	68.20	-1.9	14,673	-0.01%
2021/01/19	62	74.20	72	73.54	72.90	-10	14,604	-0.07%
2021/01/18	119	74.65	108	74.51	73.50	11	14,768	0.07%	大買/大賣/
2021/01/15	104.2	74.36	64	74.62	74.70	40.2	14,622	0.28%	大買/
2021/01/14	200	74.48	207	74.59	75.50	-7	14,387	-0.05%	大買/大賣/
2021/01/13	147	70.35	139	70.82	71.00	8	13,677	0.06%	大買/大賣/
2021/01/12	64	68.44	76	68.79	68.10	-12	13,374	-0.09%
2021/01/11	45	66.69	24	66.92	67.00	21	13,214	0.16%
2021/01/08	35	67.46	32	67.54	67.90	3	13,389	0.02%
2021/01/07	13	65.35	18	65.24	65.40	-5	13,648	-0.04%
2021/01/06	25.5	65.65	32	65.28	64.30	-6.5	14,153	-0.05%
2021/01/05	38	65.68	10.5	65.68	65.70	27.5	14,123	0.19%
2021/01/04	39.1	64.98	32	66.37	67.50	7.1	14,245	0.05%
2020/12/31	21	66.12	13.6	66.48	66.10	7.5	14,178	0.05%
2020/12/30	22.3	66.43	2.7	66.51	66.50	19.5	14,273	0.14%
2020/12/29	6.7	67.09	6.1	67.19	67.00	0.6	14,523	0.00%
2020/12/28	7.1	67.03	7	66.90	66.80	0.1	14,671	0.00%
2020/12/25	13	67.79	11	67.83	67.60	2	14,938	0.01%
2020/12/24	12	68.33	6	68.43	68.60	6	15,244	0.04%
2020/12/23	9	67.16	8	67.01	67.60	1	15,581	0.01%
2020/12/22	7	66.80	14.5	67.41	66.10	-7.5	16,127	-0.05%
2020/12/21	11	66.79	10	66.56	66.70	1	16,746	0.01%
2020/12/18	17	67.63	32	67.49	67.40	-15	17,535	-0.09%
2020/12/17	22.8	67.60	31.5	67.71	68.10	-8.7	17,866	-0.05%
2020/12/16	38	67.41	19.5	67.26	67.10	18.5	18,054	0.10%
2020/12/15	28.1	67.87	14	67.43	67.10	14.1	18,176	0.08%
2020/12/14	18.1	69.29	18	69.39	69.40	0.1	18,524	0.00%
2020/12/11	31	69.37	54.2	69.01	69.00	-23.2	18,674	-0.12%
2020/12/10	59	69.35	53	68.54	69.00	6	18,797	0.03%
2020/12/09	93	71.65	55	71.41	71.40	38	18,740	0.20%
2020/12/08	27.2	71.56	29	71.53	72.70	-1.8	18,731	-0.01%
2020/12/07	45	71.23	31	71.34	70.70	14	18,804	0.07%
2020/12/04	27	71.34	23	71.33	71.00	4	18,833	0.02%
2020/12/03	19	71.56	16.2	71.45	71.90	2.8	19,037	0.01%
2020/12/02	34	72.56	66	72.66	72.20	-32	19,184	-0.17%
2020/12/01	53.4	72.48	69	72.70	72.50	-15.6	19,539	-0.08%
2020/11/30	44.5	74.48	19	74.23	73.90	25.5	19,890	0.13%
2020/11/27	31.4	74.38	46	74.61	75.00	-14.6	20,117	-0.07%
2020/11/26	25.8	74.71	26.5	74.67	74.80	-0.7	20,501	0.00%
2020/11/25	47.4	75.74	53	75.32	74.90	-5.6	21,382	-0.03%
2020/11/24	44	76.63	25	76.68	76.50	19	21,732	0.09%
2020/11/23	36	76.45	54	76.74	77.20	-18	22,195	-0.08%
2020/11/20	245	77.96	213	77.60	76.50	32	22,460	0.14%	大買/大賣/
2020/11/19	148	76.82	237	76.92	77.00	-89	22,771	-0.39%	大買/大賣/
2020/11/18	91	75.31	134	75.38	75.60	-43	23,466	-0.18%	大賣/
2020/11/17	134.2	74.68	91	74.33	73.90	43.2	24,136	0.18%	大買/
2020/11/16	301	76.42	269	76.51	77.30	32	25,310	0.13%	大買/大賣/
2020/11/13	575	76.58	411	76.19	74.90	164	25,493	0.64%	大買/大賣/鉅額交易
2020/11/12	251	75.05	385	74.37	77.00	-134	24,786	-0.54%	大買/大賣/鉅額交易
2020/11/11	83	70.78	77.3	70.64	70.00	5.7	24,383	0.02%
2020/11/10	137.3	72.42	140.5	72.78	71.80	-3.2	25,039	-0.01%	大買/大賣/
2020/11/09	87.5	72.11	87	71.97	71.70	0.5	25,864	0.00%
2020/11/06	80	69.82	70	69.80	68.00	10	26,161	0.04%
2020/11/05	10	68.98	37	69.09	69.00	-27	26,226	-0.10%
2020/11/04	15	67.69	28.2	67.57	68.40	-13.2	26,856	-0.05%
2020/11/03	27	66.94	25	67.13	67.30	2	26,893	0.01%
2020/11/02	57	66.11	43	66.21	66.10	14	26,996	0.05%
2020/10/30	25	67.35	48	67.35	67.30	-23	27,133	-0.08%
2020/10/29	41	67.18	38	66.73	68.00	3	27,175	0.01%
2020/10/28	49	68.62	30	68.61	68.10	19	27,176	0.07%
2020/10/27	49	70.42	50	70.27	70.10	-1	27,215	0.00%
2020/10/26	127	71.22	122	71.38	70.70	5	27,195	0.02%	大買/大賣/
2020/10/23	30	69.37	49	69.31	69.60	-19	27,086	-0.07%
2020/10/22	27	67.51	46	67.62	68.00	-19	27,254	-0.07%
2020/10/21	38	69.26	18	68.96	68.60	20	27,374	0.07%
2020/10/20	41	69.54	50	69.48	69.20	-9	27,694	-0.03%
2020/10/19	71	69.71	58	69.77	70.40	13	28,158	0.05%
2020/10/16	73.3	68.96	72	69.06	68.10	1.3	28,794	0.00%
2020/10/15	225	71.91	156	71.93	70.00	69	29,137	0.24%	大買/大賣/
2020/10/14	413	72.70	424	73.05	74.50	-11	28,840	-0.04%	大買/大賣/
2020/10/13	28	69.36	37	69.54	69.90	-9	28,733	-0.03%
2020/10/12	61	69.51	117	69.23	69.80	-56	29,228	-0.19%	大賣/
2020/10/08	74	68.66	59	68.37	68.00	15	29,995	0.05%
2020/10/07	23	68.58	59	68.82	69.20	-36	30,206	-0.12%
2020/10/06	95	68.67	93	68.56	68.40	2	30,579	0.01%
2020/10/05	62	67.26	83	67.00	68.00	-21	31,163	-0.07%
2020/09/30	82	65.49	100	65.61	67.10	-18	31,334	-0.06%
2020/09/29	127.2	66.10	117	66.00	66.40	10.2	31,472	0.03%	大買/大賣/
2020/09/28	133	64.93	116	65.21	65.00	17	31,283	0.05%	大買/大賣/
2020/09/25	257	66.65	289	66.67	65.20	-32	31,030	-0.10%	大買/大賣/
2020/09/24	357	68.72	262	67.96	65.30	95	30,665	0.31%	大買/大賣/
2020/09/23	293	71.21	346.2	71.21	71.00	-53.2	30,315	-0.18%	大買/大賣/
2020/09/22	209.3	69.44	183	69.48	68.70	26.3	29,766	0.09%	大買/大賣/
2020/09/21	79.3	69.06	99	69.23	68.40	-19.7	29,502	-0.07%
2020/09/18	52	68.25	68	68.54	67.30	-16	29,308	-0.05%
2020/09/17	135	67.91	130	68.10	67.60	5	29,221	0.02%	大買/大賣/
2020/09/16	45	66.42	49	66.51	66.40	-4	28,932	-0.01%
2020/09/15	69	65.62	75	65.60	65.30	-6	28,897	-0.02%
2020/09/14	63	64.45	80	64.19	64.60	-17	28,820	-0.06%
2020/09/11	45	63.04	84	62.81	62.50	-39	28,735	-0.14%
2020/09/10	95.2	65.23	98	65.26	64.10	-2.8	28,654	-0.01%
2020/09/09	113	64.45	108	64.37	64.20	5	28,507	0.02%	大買/大賣/
2020/09/08	78	64.85	76.2	64.91	65.00	1.9	28,407	0.01%
2020/09/07	141	67.58	82	66.88	66.20	59	28,177	0.21%	大買/
2020/09/04	236	68.12	243	67.90	68.10	-7	28,119	-0.02%	大買/大賣/
2020/09/03	256	68.58	247	68.02	67.10	9	27,748	0.03%	大買/大賣/
2020/09/02	103	67.21	123	67.43	67.80	-20	27,642	-0.07%	大買/大賣/
2020/09/01	291	67.63	262	67.71	67.20	29	27,412	0.11%	大買/大賣/
2020/08/31	332	68.67	648	68.67	70.20	-316	27,002	-1.17%	大買/大賣/鉅額交易
2020/08/28	173	64.89	131	64.83	64.60	42	26,195	0.16%	大買/大賣/
2020/08/27	263	68.31	191	68.16	67.40	72	25,895	0.28%	大買/大賣/
2020/08/26	208	68.04	157	68.06	67.70	51	25,662	0.20%	大買/大賣/
2020/08/25	605	66.93	450	67.00	68.50	155	25,463	0.61%	大買/大賣/鉅額交易
2020/08/24	468	65.80	694	65.37	64.70	-226	24,705	-0.91%	大買/大賣/鉅額交易
2020/08/21	274	62.33	326	62.14	63.80	-52	24,012	-0.22%	大買/大賣/
2020/08/20	894	61.04	589	60.41	58.50	305	23,083	1.32%	大買/大賣/鉅額交易
2020/08/19	257	60.11	323	60.67	62.90	-66	21,579	-0.31%	大買/大賣/
2020/08/18	87	56.68	99	56.99	57.20	-12	20,906	-0.06%
2020/08/17	178	57.50	203.1	57.32	56.50	-25.1	20,757	-0.12%	大買/大賣/
2020/08/14	353	55.99	346	56.01	56.60	7	20,204	0.03%	大買/大賣/
2020/08/13	270	54.38	315.6	54.77	55.60	-45.6	19,182	-0.24%	大買/大賣/
2020/08/12	192	48.96	253	49.27	50.60	-61	18,005	-0.34%	大買/大賣/
2020/08/11	89	46.28	99	46.31	46.05	-10	17,380	-0.06%
2020/08/10	240	49.68	243	48.98	47.20	-3	17,219	-0.02%	大買/大賣/
2020/08/07	65	47.03	48	46.87	47.05	17	16,564	0.10%
2020/08/06	40	46.51	190	46.66	46.55	-150	16,500	-0.91%	大賣/鉅額交易
2020/08/05	225	46.62	59	46.96	47.30	166	16,438	1.01%	大買/鉅額交易
2020/08/04	37	45.45	58	45.45	45.30	-21	16,386	-0.13%
2020/08/03	77.3	46.20	45	45.98	45.85	32.3	16,611	0.19%
2020/07/31	64	46.63	52	46.77	47.20	12	16,589	0.07%
2020/07/30	23	46.62	13	46.41	46.25	10	16,571	0.06%
2020/07/29	73	46.94	50	46.60	46.20	23	16,763	0.14%
2020/07/28	56	46.62	48	46.80	46.00	8	16,880	0.05%
2020/07/27	43	48.10	27	48.07	47.95	16	16,831	0.10%
2020/07/24	88	49.32	78	49.21	48.55	10	16,843	0.06%
2020/07/23	243.1	51.56	178	51.64	50.90	65.1	16,970	0.38%	大買/大賣/
2020/07/22	267	50.92	291	50.77	52.30	-24	16,677	-0.14%	大買/大賣/
2020/07/21	251	48.61	293	48.68	48.30	-42	16,103	-0.26%	大買/大賣/
2020/07/20	51	46.46	64	46.61	46.90	-13	15,716	-0.08%
2020/07/17	156	46.83	175	46.77	46.45	-19	15,672	-0.12%	大買/大賣/
2020/07/16	216	46.28	216	46.64	47.45	0	15,488	0.00%	大買/大賣/
2020/07/15	435	46.91	395	46.77	45.20	40	15,185	0.26%	大買/大賣/
2020/07/14	141	44.86	192	45.13	45.00	-51	14,389	-0.35%	大買/大賣/
2020/07/13	212	44.51	206	44.27	45.40	6	14,459	0.04%	大買/大賣/
2020/07/10	310	44.10	377	43.93	42.00	-67	14,131	-0.47%	大買/大賣/
2020/07/09	124	42.94	137	42.86	43.15	-13	13,294	-0.10%	大買/大賣/
2020/07/08	61	42.39	142	42.45	42.60	-81	12,977	-0.62%	大賣/
2020/07/07	103	40.91	47	40.76	40.60	56	12,567	0.45%	大買/
2020/07/06	25	41.33	37	41.27	41.35	-12	12,500	-0.10%
2020/07/03	78	41.06	61	40.85	40.85	17	12,477	0.14%
2020/07/02	106	42.24	76	42.25	41.85	30	12,472	0.24%	大買/
2020/07/01	74	42.46	50	42.70	42.45	24	12,266	0.20%
2020/06/30	39	41.67	53	41.45	41.75	-14	12,036	-0.12%
2020/06/29	40	41.00	69	40.86	40.75	-29	11,980	-0.24%
2020/06/24	65	41.06	47	41.01	40.95	18	11,969	0.15%
2020/06/23	19	41.62	29	41.51	41.25	-10	11,948	-0.08%
2020/06/22	151	41.92	95	41.70	41.25	56	11,901	0.47%	大買/
2020/06/19	46	41.84	39	41.71	41.35	7	11,909	0.06%
2020/06/18	19	41.28	14	41.20	41.40	5	11,970	0.04%
2020/06/17	25	41.04	61	41.11	40.95	-36	12,031	-0.30%
2020/06/16	4	40.53	30	40.43	40.70	-26	12,087	-0.22%
2020/06/15	24	39.46	22	39.58	39.40	2	12,332	0.02%
2020/06/12	42	38.99	32	38.75	39.30	10	12,463	0.08%
2020/06/11	116	40.95	74	40.64	39.75	42	12,588	0.33%	大買/
2020/06/10	126	41.56	124	41.35	41.70	2	12,541	0.02%	大買/大賣/
2020/06/09	180	41.81	189.3	41.79	41.00	-9.3	12,650	-0.07%	大買/大賣/
2020/06/08	29	41.11	59	41.14	40.85	-30	12,472	-0.24%
2020/06/05	12	40.90	28	40.99	40.90	-16	12,897	-0.12%
2020/06/04	87	41.53	119	41.04	40.85	-32	13,067	-0.24%	大賣/
2020/06/03	101	41.74	108	41.94	42.10	-7	13,037	-0.05%	大買/大賣/
2020/06/02	122	41.46	163	41.43	41.70	-41	12,930	-0.32%	大買/大賣/
2020/06/01	151.5	39.97	163	40.07	40.55	-11.5	12,683	-0.09%	大買/大賣/
2020/05/29	56.1	38.95	38	38.84	39.95	18.1	12,475	0.15%
2020/05/28	171.3	38.90	143	39.00	38.60	28.3	12,399	0.23%	大買/大賣/
2020/05/27	57	37.99	50	38.09	37.60	7	12,113	0.06%
2020/05/26	86	38.02	83	38.16	37.90	3	12,229	0.02%
2020/05/25	59.1	36.94	50	36.98	37.55	9.1	12,468	0.07%
2020/05/22	98.2	38.05	44	37.62	37.35	54.2	12,402	0.44%
2020/05/21	28.1	39.01	43	39.21	39.50	-14.9	12,280	-0.12%
2020/05/20	44	37.29	42	37.38	37.80	2	12,207	0.02%
2020/05/19	24	37.24	30	37.45	37.20	-6	12,193	-0.05%
2020/05/18	30	36.95	29	37.30	36.95	1	12,157	0.01%
2020/05/15	84	39.15	86	39.02	38.40	-2	12,003	-0.02%
2020/05/14	74	40.01	54	39.47	39.15	20	11,890	0.17%
2020/05/13	35	40.57	42	40.61	40.55	-7	11,850	-0.06%
2020/05/12	35	40.65	45	40.92	40.55	-10	12,061	-0.08%
2020/05/11	93	40.91	94	40.80	40.85	-1	12,049	-0.01%
2020/05/08	102	41.27	84	41.14	40.70	18	11,921	0.15%	大買/
2020/05/07	37	41.77	47	41.76	41.95	-10	11,597	-0.09%
2020/05/06	37	41.64	31	41.62	41.50	6	11,546	0.05%
2020/05/05	86	42.40	91	42.28	42.00	-5	11,485	-0.04%
2020/05/04	71	41.43	83	41.52	41.80	-12	11,259	-0.11%
2020/04/30	80	40.69	74	40.60	40.80	6	11,025	0.05%
2020/04/29	139	40.42	128	40.32	40.30	11	10,904	0.10%	大買/大賣/
2020/04/28	151	40.06	168.3	40.02	39.75	-17.3	10,784	-0.16%	大買/大賣/
2020/04/27	103	38.45	110	38.52	38.65	-7	10,366	-0.07%	大買/大賣/
2020/04/24	83	37.13	96	37.33	37.30	-13	10,092	-0.13%
2020/04/23	111	37.08	106	36.92	36.60	5	9,900	0.05%	大買/大賣/
2020/04/22	44	35.78	49	36.01	36.95	-5	9,717	-0.05%
2020/04/21	148	36.62	119	36.25	35.70	29	9,526	0.30%	大買/大賣/
2020/04/20	161	36.54	154	36.72	37.50	7	9,273	0.08%	大買/大賣/
2020/04/17	68	36.04	88	36.06	35.25	-20	9,003	-0.22%
2020/04/16	88	35.22	102	35.26	35.10	-14	8,806	-0.16%	大賣/
2020/04/15	48	33.48	30	33.37	33.75	18	8,357	0.22%
2020/04/14	10	32.54	17	32.54	32.60	-7	8,259	-0.08%
2020/04/13	24	32.27	32	32.21	32.10	-8	8,284	-0.10%
2020/04/10	10	32.06	47	32.25	32.15	-37	8,352	-0.44%
2020/04/09	82	32.07	43	32.00	31.75	39	8,484	0.46%
2020/04/08	52	32.31	82	32.38	32.50	-30	8,949	-0.34%
2020/04/07	84	32.96	41	32.66	32.80	43	8,900	0.48%
2020/04/06	49	30.80	64	30.71	31.30	-15	8,739	-0.17%
2020/04/01	15	30.10	28	30.14	30.25	-13	8,689	-0.15%
2020/03/31	56	29.94	71	29.97	30.15	-15	8,806	-0.17%
2020/03/30	19	29.25	20	29.66	29.95	-1	8,808	-0.01%
2020/03/27	11	29.85	25	29.69	29.00	-14	8,801	-0.16%
2020/03/26	67	29.39	76	29.58	30.10	-9	8,744	-0.10%
2020/03/25	67	30.01	45	29.85	29.55	22	8,716	0.25%
2020/03/24	100	29.55	90	29.50	29.10	10	8,576	0.12%
2020/03/23	69	28.17	58	28.52	28.55	11	8,410	0.13%
2020/03/20	17	27.78	24	28.34	28.40	-7	8,459	-0.08%
2020/03/19	163	26.42	181	26.26	25.85	-18	8,513	-0.21%	大買/大賣/
2020/03/18	85	27.94	76	27.95	27.50	9	8,237	0.11%
2020/03/17	91	27.43	85	27.51	27.00	6	8,057	0.07%
2020/03/16	57	30.10	103	29.39	28.75	-46	7,850	-0.59%	大賣/
2020/03/13	11	29.41	62	29.30	30.20	-51	7,705	-0.66%
2020/03/12	40	33.23	54	32.87	32.20	-14	7,463	-0.19%
2020/03/11	160	35.79	431	35.82	34.50	-271	7,255	-3.74%	大買/大賣/鉅額交易
2020/03/10	377	34.16	113	34.38	35.15	264	6,764	3.90%	大買/大賣/鉅額交易
2020/03/09	30	33.92	32	33.56	32.45	-2	6,540	-0.03%
2020/03/06	18	34.08	40	34.34	34.45	-22	6,403	-0.34%
2020/03/05	55	34.02	63	34.06	34.10	-8	6,383	-0.13%
2020/03/04	4	32.90	9	32.68	32.95	-5	6,317	-0.08%
2020/03/03	20	33.24	20	33.19	33.00	0	6,295	0.00%
2020/03/02	23	32.26	29	32.53	32.55	-6	6,250	-0.10%
2020/02/27	63	34.65	49	33.55	33.00	14	6,202	0.23%
2020/02/26	98	34.64	103	34.73	34.80	-5	6,050	-0.08%	大賣/
2020/02/25	10	32.95	5	33.27	33.60	5	5,733	0.09%
2020/02/24	29	32.88	10	32.88	33.00	19	5,674	0.33%
2020/02/21	13	33.72	7	33.84	33.80	6	5,650	0.11%
2020/02/20	15	34.69	8	34.67	34.45	7	5,563	0.13%
2020/02/19	8	34.88	10	34.87	34.75	-2	5,557	-0.04%
2020/02/18	17	34.89	3	34.70	34.80	14	5,584	0.25%
2020/02/17	2	34.90	2	34.90	34.55	0	5,624	0.00%
2020/02/14	28	35.08	7	34.86	34.95	21	5,613	0.37%
2020/02/13	142	35.28	111.2	35.55	35.00	30.8	5,576	0.55%	大買/大賣/
2020/02/12	22	33.43	15	33.78	33.80	7	5,354	0.13%
2020/02/11	11	33.54	6	33.54	33.55	5	5,358	0.09%
2020/02/10	13	32.88	36	32.54	33.20	-23	5,433	-0.42%
2020/02/07	19	33.29	7	33.69	33.05	12	5,485	0.22%
2020/02/06	93	33.82	86	33.88	34.00	7	5,502	0.13%
2020/02/05	22	33.46	18	33.51	33.75	4	5,462	0.07%
2020/02/04	16	33.63	21	33.75	34.00	-5	5,462	-0.09%
2020/02/03	21	31.02	73	31.23	32.45	-52	5,470	-0.95%
2020/01/31	36	34.14	18	34.50	34.15	18	5,387	0.33%
2020/01/30	26	36.04	26	36.19	36.00	0	5,441	0.00%
2020/01/20	1	39.95	5	39.92	40.00	-4	5,421	-0.07%
2020/01/17	11	39.81	10	39.83	39.75	1	5,642	0.02%
2020/01/16	45	40.10	1	40.10	40.00	44	5,792	0.76%
2020/01/15	14	39.99	3	39.97	40.00	11	5,982	0.18%
2020/01/14	18	40.01	3	40.07	40.10	15	6,268	0.24%
2020/01/13	8	39.54	10	39.78	39.70	-2	6,312	-0.03%
2020/01/10	17	39.23	3	39.22	39.15	14	6,470	0.22%
2020/01/09	12	39.64	8	39.69	39.40	4	6,519	0.06%
2020/01/08	21	39.76	7	39.75	39.20	14	6,725	0.21%
2020/01/07	28	39.60	9	39.81	39.65	19	6,833	0.28%
2020/01/06	32	40.22	23	40.31	39.90	9	7,035	0.13%
2020/01/03	43	41.89	21	41.80	41.25	22	7,078	0.31%
2020/01/02	212	43.27	227	43.29	42.75	-15	7,238	-0.21%	大買/大賣/
2019/12/31	12	41.54	9	41.75	41.65	3	7,322	0.04%
2019/12/30	10	40.94	7	41.01	41.00	3	7,451	0.04%
2019/12/27	31	41.79	38	41.54	41.35	-7	7,669	-0.09%
2019/12/26	100	42.28	103	42.15	42.00	-3	7,832	-0.04%	大賣/
2019/12/25	37	41.88	47	41.74	41.70	-10	7,730	-0.13%
2019/12/24	11	41.48	32	41.62	41.65	-21	7,883	-0.27%
2019/12/23	6	41.32	14	41.38	41.25	-8	7,908	-0.10%
2019/12/20	40	41.14	38	41.17	41.15	2	7,907	0.03%
2019/12/19	3	40.43	5	40.57	40.80	-2	7,920	-0.03%
2019/12/18	9	40.36	5	40.24	40.20	4	7,939	0.05%
2019/12/17	93	41.20	88	41.14	40.50	5	8,126	0.06%
2019/12/16	46	40.85	66	40.82	41.00	-20	8,033	-0.25%
2019/12/13	12	39.36	11	38.85	39.20	1	7,981	0.01%
2019/12/12	6	40.05	2	40.00	39.90	4	8,314	0.05%
2019/12/11	3	40.10	54	40.35	40.00	-51	8,393	-0.61%
2019/12/10	5	40.36	3	40.35	40.10	2	8,477	0.02%
2019/12/09	19	40.36	21	40.27	40.30	-2	8,590	-0.02%
2019/12/06	18	39.95	15	39.97	39.95	3	8,664	0.03%
2019/12/05	9	39.58	3	39.45	39.40	6	8,762	0.07%
2019/12/04	4	39.09	2	39.03	39.10	2	9,005	0.02%
2019/12/03	5	39.23	1	39.40	39.50	4	9,121	0.04%
2019/12/02	21	38.99	13	38.90	39.00	8	9,258	0.09%
2019/11/29	35	40.06	29	39.83	39.65	6	9,350	0.06%
2019/11/28	18	39.80	11	39.87	39.65	7	9,492	0.07%
2019/11/27	29	40.12	3	40.12	39.90	26	9,802	0.27%
2019/11/26	3	40.18	3	40.32	39.95	0	9,948	0.00%
2019/11/25	8	40.18	3	40.43	40.05	5	10,174	0.05%
2019/11/22	10	40.01	9	39.84	39.70	1	10,423	0.01%
2019/11/21	20	39.87	20	39.92	40.05	0	10,597	0.00%
2019/11/20	14	40.09	15	40.05	40.15	-1	10,987	-0.01%
2019/11/19	11	40.86	9	40.77	40.75	2	11,840	0.02%
2019/11/18	25	40.77	29	40.74	40.50	-4	12,219	-0.03%
2019/11/15	22	41.04	27	41.00	40.95	-5	12,525	-0.04%
2019/11/14	55	40.10	71	40.10	40.10	-16	12,677	-0.13%
2019/11/13	3	40.98	3	40.75	40.50	0	12,965	0.00%
2019/11/12	14	40.87	14	40.86	41.05	0	13,248	0.00%
2019/11/11	42	40.82	53	40.66	40.40	-11	13,830	-0.08%
2019/11/08	90	41.25	59	41.23	41.55	31	14,430	0.21%
2019/11/07	39	41.23	57	41.33	41.05	-18	14,941	-0.12%
2019/11/06	79	42.60	81	42.74	42.00	-2	15,631	-0.01%
2019/11/05	47	42.65	51	42.53	42.75	-4	15,919	-0.03%
2019/11/04	26	41.98	18	42.04	41.75	8	16,127	0.05%
2019/11/01	24	41.44	9	41.64	41.55	15	16,260	0.09%
2019/10/31	19	42.18	55	41.83	41.70	-36	16,596	-0.22%
2019/10/30	57	42.42	56	42.23	42.55	1	17,041	0.01%
2019/10/29	62	42.40	60	42.36	41.95	2	17,608	0.01%
2019/10/28	39	43.37	29	43.35	43.10	10	18,339	0.05%
2019/10/25	106	43.65	91	43.89	43.35	15	18,774	0.08%	大買/
2019/10/24	67	44.01	78	43.47	44.10	-11	18,821	-0.06%
2019/10/23	121	43.72	77	43.48	43.00	44	19,290	0.23%	大買/
2019/10/22	105	43.68	131	43.76	43.70	-26	20,332	-0.13%	大買/大賣/
2019/10/21	27	43.11	18	43.31	43.15	9	20,961	0.04%
2019/10/18	69	43.39	112	43.48	43.30	-43	21,070	-0.20%	大賣/
2019/10/17	92	43.04	87	43.14	43.05	5	21,110	0.02%
2019/10/16	89	43.31	179	43.28	42.75	-90	21,209	-0.42%	大賣/
2019/10/15	59	43.00	49	43.27	42.65	10	21,148	0.05%
2019/10/14	115	43.39	106	43.23	42.90	9	21,185	0.04%	大買/大賣/
2019/10/09	55	42.48	39	42.63	42.65	16	21,276	0.08%
2019/10/08	245	43.11	211	42.68	42.40	34	21,402	0.16%	大買/大賣/
2019/10/07	317	43.60	438	43.42	42.45	-121	21,383	-0.57%	大買/大賣/鉅額交易
2019/10/04	91	41.92	126	41.94	41.85	-35	20,979	-0.17%	大賣/
2019/10/03	225	41.43	175	41.63	41.90	50	21,015	0.24%	大買/大賣/
2019/10/02	142	40.49	139	40.70	41.10	3	21,005	0.01%	大買/大賣/
2019/10/01	35	38.92	40	38.93	39.00	-5	21,123	-0.02%
2019/09/27	129	38.26	59	38.14	38.00	70	21,298	0.33%	大買/
2019/09/26	56	39.78	13	39.68	39.40	43	21,422	0.20%
2019/09/25	15	40.67	6	40.58	40.55	9	21,920	0.04%
2019/09/24	24.1	41.30	10	41.48	41.10	14.1	22,596	0.06%
2019/09/23	2	41.60	3	41.65	41.45	-1	22,695	0.00%
2019/09/20	86	41.59	89	41.53	41.45	-3	22,956	-0.01%
2019/09/19	39	40.86	13	40.90	40.80	26	23,402	0.11%
2019/09/18	63	40.90	61	40.93	40.85	2	23,695	0.01%
2019/09/17	133	41.28	112	41.13	40.70	21	23,761	0.09%	大買/大賣/
2019/09/16	57	42.71	35	42.82	42.55	22	23,913	0.09%
2019/09/12	52	42.84	50	42.84	42.85	2	24,520	0.01%
2019/09/11	106	42.21	107	42.42	42.45	-1	25,611	0.00%	大買/大賣/
2019/09/10	49	42.23	37	42.52	42.00	12	25,918	0.05%
2019/09/09	65	43.11	56	43.05	42.65	9	25,965	0.03%
2019/09/06	145	43.27	95	43.26	43.25	50	25,997	0.19%	大買/
2019/09/05	55	42.54	102	42.56	42.30	-47	25,903	-0.18%	大賣/
2019/09/04	129	41.78	108	41.95	42.15	21	25,949	0.08%	大買/大賣/
2019/09/03	70	41.69	50	41.64	41.30	20	26,333	0.08%
2019/09/02	84	41.95	84	41.83	42.45	0	26,674	0.00%
2019/08/30	81	42.57	66	42.46	42.20	15	26,552	0.06%
2019/08/29	116	43.18	86	43.13	43.05	30	26,357	0.11%	大買/
2019/08/28	173	43.23	69	43.24	42.90	104	26,289	0.40%	大買/鉅額交易
2019/08/27	103	44.54	103	44.48	43.70	0	26,151	0.00%	大買/大賣/
2019/08/26	73	43.83	56	43.88	44.00	17	26,124	0.07%
2019/08/23	156	45.14	190	45.26	44.90	-34	26,066	-0.13%	大買/大賣/
2019/08/22	298	45.60	298	45.56	44.85	0	25,859	0.00%	大買/大賣/
2019/08/21	148	43.59	176	43.98	44.55	-28	25,391	-0.11%	大買/大賣/
2019/08/20	158	43.85	129	43.53	42.80	29	25,310	0.11%	大買/大賣/
2019/08/19	112	43.87	111	43.85	43.55	1	25,354	0.00%	大買/大賣/
2019/08/16	166	43.79	218	43.62	43.45	-52	25,543	-0.20%	大買/大賣/
2019/08/15	169	42.88	171	42.93	42.90	-2	25,530	-0.01%	大買/大賣/
2019/08/14	461	44.25	516	44.40	43.75	-55	25,824	-0.21%	大買/大賣/
2019/08/13	368	43.30	426	43.35	43.70	-58	25,797	-0.22%	大買/大賣/
2019/08/12	296	42.98	270	42.77	42.40	26	25,834	0.10%	大買/大賣/
2019/08/08	424	41.60	459	41.46	42.30	-35	25,657	-0.14%	大買/大賣/
2019/08/07	280	39.78	283	39.61	39.20	-3	25,226	-0.01%	大買/大賣/
2019/08/06	126	38.63	117	38.32	39.05	9	25,345	0.04%	大買/大賣/
2019/08/05	147	39.08	208	38.89	38.90	-61	25,307	-0.24%	大買/大賣/
2019/08/02	254	39.61	172	39.47	39.10	82	25,515	0.32%	大買/大賣/
2019/08/01	219	40.52	223	40.66	40.80	-4	25,667	-0.02%	大買/大賣/
2019/07/31	385	40.68	368	40.47	40.60	17	25,540	0.07%	大買/大賣/
2019/07/30	187	42.42	138	42.51	40.95	49	25,754	0.19%	大買/大賣/
2019/07/29	153	46.25	179	46.26	45.45	-26	25,319	-0.10%	大買/大賣/
2019/07/26	105	45.55	139	45.32	45.30	-34	25,442	-0.13%	大買/大賣/
2019/07/25	263	46.17	216	46.14	45.70	47	25,583	0.18%	大買/大賣/
2019/07/24	465	45.31	555	45.44	46.90	-90	25,527	-0.35%	大買/大賣/
2019/07/23	376	43.93	494	43.98	43.20	-118	24,542	-0.48%	大買/大賣/鉅額交易
2019/07/22	62	41.02	61	41.12	41.40	1	23,868	0.00%
2019/07/19	97	40.64	85	40.64	40.25	12	23,885	0.05%
2019/07/18	167	40.23	99	39.91	39.85	68	23,960	0.28%	大買/
2019/07/17	105	40.69	110	40.73	40.80	-5	24,172	-0.02%	大買/大賣/
2019/07/16	227	41.26	62	41.31	41.05	165	24,273	0.68%	大買/鉅額交易
2019/07/15	119	41.69	149	41.71	41.90	-30	25,003	-0.12%	大買/大賣/
2019/07/12	87	41.42	76	41.28	41.00	11	25,090	0.04%
2019/07/11	123	41.24	155	41.35	41.45	-32	25,498	-0.13%	大買/大賣/
2019/07/10	118	40.44	121	40.53	40.80	-3	25,661	-0.01%	大買/大賣/
2019/07/09	116	39.56	120	39.86	39.90	-4	26,240	-0.02%	大買/大賣/
2019/07/08	109	40.22	123	40.43	40.20	-14	26,796	-0.05%	大買/大賣/
2019/07/05	154	41.10	113	40.91	40.55	41	26,878	0.15%	大買/大賣/
2019/07/04	74	41.11	96	41.25	41.15	-22	26,671	-0.08%
2019/07/03	162	41.82	112	41.29	41.00	50	26,902	0.19%	大買/大賣/
2019/07/02	202	42.63	204	42.78	42.80	-2	26,904	-0.01%	大買/大賣/
2019/07/01	161	41.48	292	41.72	42.25	-131	26,499	-0.49%	大買/大賣/鉅額交易
2019/06/28	34	38.65	73	38.74	38.45	-39	26,440	-0.15%
2019/06/27	85	38.75	66	38.68	38.50	19	26,382	0.07%
2019/06/26	336	37.30	257	37.65	38.95	79	26,184	0.30%	大買/大賣/
2019/06/25	179	39.00	138	38.42	38.10	41	25,692	0.16%	大買/大賣/
2019/06/24	128	38.15	102	38.29	38.90	26	25,466	0.10%	大買/大賣/
2019/06/21	196	39.08	186	39.03	38.00	10	25,449	0.04%	大買/大賣/
2019/06/20	386	38.51	362	38.60	39.00	24	25,223	0.10%	大買/大賣/
2019/06/19	261	37.55	387	37.58	37.90	-126	25,180	-0.50%	大買/大賣/鉅額交易
2019/06/18	181	36.02	251	36.02	35.35	-70	24,982	-0.28%	大買/大賣/
2019/06/17	21	35.14	31	35.31	35.60	-10	24,647	-0.04%
2019/06/14	76	35.59	99	35.57	35.10	-23	24,735	-0.09%
2019/06/13	43	35.67	41	35.82	35.95	2	24,689	0.01%
2019/06/12	43	35.83	62	35.69	35.55	-19	24,771	-0.08%
2019/06/11	181	36.22	192	36.21	36.15	-11	24,897	-0.04%	大買/大賣/
2019/06/10	261	35.34	236	35.28	35.90	25	24,438	0.10%	大買/大賣/
2019/06/06	43	32.35	24	32.52	32.80	19	24,129	0.08%
2019/06/05	72	32.73	41	33.09	32.30	31	24,125	0.13%
2019/06/04	36	32.77	31	32.66	32.45	5	24,182	0.02%
2019/06/03	43	32.83	30	33.02	32.70	13	24,303	0.05%
2019/05/31	59	33.39	61	33.35	33.60	-2	24,420	-0.01%
2019/05/30	91	32.66	65	32.68	32.55	26	24,453	0.11%
2019/05/29	72	31.84	70	31.81	32.30	2	24,765	0.01%
2019/05/28	382	32.91	363	32.82	32.60	19	25,141	0.08%	大買/大賣/
2019/05/27	112	32.17	123	32.18	32.50	-11	25,170	-0.04%	大買/大賣/
2019/05/24	148	33.21	138	33.42	32.20	10	25,386	0.04%	大買/大賣/
2019/05/23	116	32.75	139	32.65	32.95	-23	25,066	-0.09%	大買/大賣/
2019/05/22	111	34.78	98	34.79	34.25	13	24,779	0.05%	大買/
2019/05/21	254	35.02	246	34.96	35.60	8	24,518	0.03%	大買/大賣/
2019/05/20	234	35.31	233	35.17	34.35	1	24,024	0.00%	大買/大賣/
2019/05/17	495	38.07	468	37.44	36.00	27	23,691	0.11%	大買/大賣/
2019/05/16	264	40.65	263	40.36	39.70	1	23,149	0.00%	大買/大賣/
2019/05/15	298	42.44	262	42.34	41.95	36	22,880	0.16%	大買/大賣/
2019/05/14	294	41.23	297	40.89	42.50	-3	22,821	-0.01%	大買/大賣/
2019/05/13	237	40.79	201	40.84	40.10	36	22,711	0.16%	大買/大賣/
2019/05/10	236	40.48	275	40.67	40.80	-39	22,735	-0.17%	大買/大賣/
2019/05/09	467	41.63	510	41.32	40.00	-43	22,433	-0.19%	大買/大賣/
2019/05/08	627	42.61	592	43.06	42.65	35	21,888	0.16%	大買/大賣/
2019/05/07	934.1	44.47	985	44.51	42.85	-50.9	21,520	-0.24%	大買/大賣/
2019/05/06	463	43.95	444	44.04	44.40	19	20,771	0.09%	大買/大賣/
2019/05/03	529	44.27	559	44.21	44.05	-30	20,311	-0.15%	大買/大賣/
2019/05/02	209	42.61	226	42.81	42.85	-17	19,694	-0.09%	大買/大賣/
2019/04/30	645	41.77	621	41.39	42.80	24	19,425	0.12%	大買/大賣/
2019/04/29	74	39.53	82	39.41	40.00	-8	18,879	-0.04%
2019/04/26	377	39.90	349	40.14	39.80	28	18,621	0.15%	大買/大賣/
2019/04/25	65	40.31	117	40.42	41.20	-52	18,384	-0.28%	大賣/
2019/04/24	219	41.12	188	41.21	40.70	31	18,213	0.17%	大買/大賣/
2019/04/23	129	40.55	131	40.12	40.30	-2	17,968	-0.01%	大買/大賣/
2019/04/22	103	41.79	117	41.81	41.75	-14	17,814	-0.08%	大買/大賣/
2019/04/19	648	44.30	584	44.02	42.00	64	17,647	0.36%	大買/大賣/
2019/04/18	147	42.79	154	42.57	42.80	-7	16,714	-0.04%	大買/大賣/
2019/04/17	197	43.39	221	43.30	43.25	-24	16,338	-0.15%	大買/大賣/
2019/04/16	158	41.35	139	41.61	41.50	19	15,775	0.12%	大買/大賣/
2019/04/15	292	41.94	294	41.93	42.90	-2	15,316	-0.01%	大買/大賣/
2019/04/12	205	38.90	240	38.93	39.15	-35	14,558	-0.24%	大買/大賣/
2019/04/11	29	37.06	72	37.05	37.00	-43	13,796	-0.31%
2019/04/10	29	36.01	21	35.98	35.80	8	13,578	0.06%
2019/04/09	136	37.61	105	37.67	36.00	31	13,459	0.23%	大買/大賣/
2019/04/08	46	36.65	47	36.99	36.70	-1	13,052	-0.01%
2019/04/03	35	36.03	20	35.91	35.70	15	12,792	0.12%
2019/04/02	371	36.45	427	36.43	35.50	-56	12,819	-0.44%	大買/大賣/
2019/04/01	36	34.76	46	34.74	34.95	-10	12,422	-0.08%
2019/03/29	112	34.44	81	34.22	34.20	31	12,350	0.25%	大買/
2019/03/28	69	34.27	70	34.15	34.55	-1	12,263	-0.01%
2019/03/27	136	34.98	116	34.88	34.65	20	12,117	0.17%	大買/大賣/
2019/03/26	64	34.90	75	35.01	34.40	-11	12,030	-0.09%
2019/03/25	236	35.45	238	35.18	35.20	-2	11,929	-0.02%	大買/大賣/
2019/03/22	171	35.93	208	36.08	35.20	-37	11,773	-0.31%	大買/大賣/
2019/03/21	477	34.66	451	34.85	36.45	26	11,187	0.23%	大買/大賣/
2019/03/20	21	33.18	48	32.85	33.15	-27	10,221	-0.26%
2019/03/19	65	33.34	30	33.24	32.60	35	10,131	0.35%
2019/03/18	20	32.53	40	32.48	32.80	-20	9,959	-0.20%
2019/03/15	57	32.51	61	32.36	32.00	-4	9,958	-0.04%
2019/03/14	129	33.56	115	33.40	33.35	14	9,769	0.14%	大買/大賣/
2019/03/13	35	32.66	23	32.68	32.90	12	9,497	0.13%
2019/03/12	235	32.38	218	32.55	32.35	17	9,430	0.18%	大買/大賣/
2019/03/11	28	32.38	59	32.59	32.75	-31	9,247	-0.34%
2019/03/08	164	32.35	84	32.33	32.40	80	9,305	0.86%	大買/
2019/03/07	48	32.58	48	32.12	31.70	0	9,212	0.00%
2019/03/06	108	32.71	113	32.68	32.55	-5	9,038	-0.06%	大買/大賣/
2019/03/05	300	32.78	332	33.17	32.50	-32	8,940	-0.36%	大買/大賣/
2019/03/04	541	34.44	542	34.41	34.60	-1	8,668	-0.01%	大買/大賣/
2019/02/27	376	33.57	386.1	33.05	33.65	-10.1	8,208	-0.12%	大買/大賣/
2019/02/26	166	32.73	144	32.75	32.65	22	7,623	0.29%	大買/大賣/
2019/02/25	150	31.64	132	31.67	32.60	18	7,160	0.25%	大買/大賣/
2019/02/22	49	29.72	56	29.73	29.65	-7	6,641	-0.11%
2019/02/21	18	29.46	29	29.35	29.50	-11	6,597	-0.17%
2019/02/20	19	30.06	54	30.10	29.85	-35	6,526	-0.54%
2019/02/19	13	30.02	38	30.02	30.10	-25	6,514	-0.38%
2019/02/18	131	30.15	121	29.99	30.35	10	6,402	0.16%	大買/大賣/
2019/02/15	48	28.99	62	28.98	28.95	-14	6,161	-0.23%
2019/02/14	21	28.87	23	28.92	28.70	-2	6,005	-0.03%
2019/02/13	133	28.83	124	28.80	29.10	9	5,835	0.15%	大買/大賣/
2019/02/12	84	27.87	72	27.91	27.70	12	5,516	0.22%
2019/02/11	28	26.71	42	26.46	26.95	-14	5,120	-0.27%
2019/01/30	7	25.35	12	25.38	25.05	-5	4,825	-0.10%
2019/01/29	7	25.06	5	24.93	24.95	2	4,714	0.04%
2019/01/28	9	24.78	4	24.83	24.80	5	4,675	0.11%
2019/01/25	19	25.29	11	25.11	25.05	8	4,631	0.17%
2019/01/23	15	25.24	31	25.29	25.35	-16	4,549	-0.35%
2019/01/22	80	25.89	48	26.02	25.20	32	4,570	0.70%
2019/01/21	28	25.86	35	25.44	26.10	-7	4,428	-0.16%
2019/01/18	3	25.55	0	0.00	25.45	3	4,385	0.07%
2019/01/17	4	25.49	5	25.52	25.50	-1	4,385	-0.02%
2019/01/16	9	25.74	7	25.68	25.55	2	4,362	0.05%
2019/01/15	39	25.79	36	25.81	25.70	3	4,331	0.07%
2019/01/14	135	26.72	205	26.78	26.20	-70	4,274	-1.64%	大買/大賣/
2019/01/11	30	25.84	35	25.97	26.40	-5	4,041	-0.12%
2019/01/10	11	25.71	11	25.65	25.75	0	3,931	0.00%
2019/01/09	59	25.64	36	25.47	25.60	23	3,900	0.59%
2019/01/08	59	25.41	75	25.42	25.75	-16	3,825	-0.42%
2019/01/07	8	25.06	12	24.84	25.10	-4	3,713	-0.11%
2019/01/04	92	24.32	84	24.04	24.20	8	3,713	0.22%
2019/01/03	17	25.22	14	24.96	24.95	3	3,699	0.08%
2019/01/02	32	25.59	34	25.73	25.65	-2	3,744	-0.05%
2018/12/28	5	25.08	7	25.04	25.25	-2	3,649	-0.05%
2018/12/27	16	25.13	32	25.06	24.75	-16	3,635	-0.44%
2018/12/26	37	25.29	44	25.10	24.65	-7	3,569	-0.20%
2018/12/25	88	25.50	63	25.38	25.50	25	3,481	0.72%
2018/12/24	72	26.03	84	26.02	26.30	-12	3,306	-0.36%
2018/12/22	11	24.52	8	24.34	25.15	3	3,061	0.10%
2018/12/21	66	24.09	52	23.77	24.10	14	3,010	0.47%
2018/12/20	8	23.74	31	23.65	23.45	-23	3,039	-0.76%
2018/12/19	20	24.56	12	24.59	24.25	8	3,053	0.26%
2018/12/18	41	24.21	30	24.29	24.30	11	3,002	0.37%
2018/12/17	126	24.92	132	25.05	24.75	-6	2,934	-0.20%	大買/大賣/
2018/12/14	50	24.77	42.2	24.22	25.10	7.8	2,794	0.28%
2018/12/13	8	24.32	7	24.46	24.20	1	2,719	0.04%
2018/12/12	11	24.30	1	24.40	24.25	10	2,699	0.37%
2018/12/11	19	24.24	28	24.29	24.10	-9	2,677	-0.34%
2018/12/10	42	24.38	34	24.34	24.55	8	2,628	0.30%
2018/12/07	22	23.78	64	23.57	24.40	-42	2,518	-1.67%
2018/12/06	15	23.55	72	23.73	23.35	-57	2,449	-2.33%
2018/12/05	21	24.04	13	24.16	24.50	8	2,391	0.33%
2018/12/04	10	24.37	21	24.44	24.35	-11	2,368	-0.46%
2018/12/03	54.1	24.90	25	24.93	24.90	29.1	2,341	1.24%
2018/11/30	9	22.94	21	23.00	23.25	-12	2,190	-0.55%
2018/11/29	21	22.77	95	22.74	22.65	-74	2,087	-3.54%
2018/11/28	115	22.59	31	22.57	22.50	84	2,059	4.08%	大買/
2018/11/27	0	0.00	3	21.90	22.05	-3	2,185	-0.14%
2018/11/26	9	21.58	11	21.66	21.50	-2	2,336	-0.09%
2018/11/23	2	21.35	0	0.00	21.25	2	2,359	0.08%
2018/11/22	13	22.06	3	22.00	21.60	10	2,481	0.40%
2018/11/21	4	21.85	4	21.85	21.85	0	2,486	0.00%
2018/11/20	10	22.19	3	22.05	22.00	7	2,474	0.28%
2018/11/19	3	22.00	3	22.60	22.80	0	2,428	0.00%
2018/11/16	11	22.01	11	21.79	21.90	0	2,370	0.00%
2018/11/15	1	20.75	0	0.00	20.90	1	2,274	0.04%
2018/11/14	4	20.93	2	20.85	20.80	2	2,256	0.09%
2018/11/13	2	20.80	4	20.75	20.80	-2	2,259	-0.09%
2018/11/12	0	0.00	2	21.10	21.05	-2	2,297	-0.09%
2018/11/09	3	21.00	2	21.20	21.20	1	2,321	0.04%
2018/11/08	7	21.56	0	0.00	21.30	7	2,341	0.30%
2018/11/07	5	21.41	3	21.50	21.40	2	2,353	0.08%
2018/11/06	3	21.00	0	0.00	21.00	3	2,426	0.12%
2018/11/05	0	0.00	1	21.25	21.20	-1	2,519	-0.04%
2018/11/02	8	21.72	1	21.70	21.40	7	2,549	0.27%
2018/11/01	4	21.43	4	21.48	21.55	0	2,552	0.00%
2018/10/31	1	20.90	6	21.03	21.20	-5	2,543	-0.20%
2018/10/30	11	20.75	7	20.66	20.60	4	2,544	0.16%
2018/10/29	2	20.10	5	20.33	20.45	-3	2,508	-0.12%
2018/10/26	3	20.15	5	20.17	20.25	-2	2,516	-0.08%
2018/10/24	3.2	21.00	0	0.00	21.05	3.2	2,603	0.12%
2018/10/22	0	0.00	6	21.35	21.50	-6	2,681	-0.22%
2018/10/17	14	22.38	4	22.68	22.35	10	2,703	0.37%
2018/10/16	6	22.23	16	22.16	22.15	-10	2,697	-0.37%
2018/10/15	13	22.24	2	22.08	22.00	11	2,695	0.41%
2018/10/12	11	22.15	12	22.21	22.45	-1	2,691	-0.04%
2018/10/11	15	22.98	10	23.00	22.95	5	2,724	0.18%
2018/10/09	17	25.48	5	25.43	25.45	12	2,708	0.44%
2018/10/08	52	26.22	2	26.55	26.15	50	2,631	1.90%
2018/10/05	9	26.72	3	26.65	26.50	6	2,617	0.23%
2018/10/04	11	27.38	2	27.45	27.25	9	2,592	0.35%
2018/10/03	32	27.57	0	0.00	27.55	32	2,591	1.23%
2018/10/02	33	28.01	5	28.38	27.95	28	2,632	1.06%
2018/10/01	8	27.77	11	27.80	28.05	-3	2,591	-0.12%
2018/09/28	17	27.16	6	27.03	27.25	11	2,561	0.43%
2018/09/27	37	26.79	11	26.84	26.75	26	2,543	1.02%
2018/09/26	9	27.94	3	28.00	27.95	6	2,481	0.24%
2018/09/25	3	27.90	0	0.00	27.90	3	2,447	0.12%
2018/09/21	0	0.00	3	27.95	28.00	-3	2,424	-0.12%
2018/09/19	0	0.00	1	27.95	27.75	-1	2,418	-0.04%
2018/09/18	1	27.90	5	27.75	27.75	-4	2,437	-0.16%
2018/09/17	5	28.21	0	0.00	28.25	5	2,443	0.20%
2018/09/14	3	28.32	3	28.38	28.40	0	2,452	0.00%
2018/09/13	1	28.00	2	28.20	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	18	27.61	27.60	-18	2,485	-0.72%
2018/09/11	0	0.00	3	27.60	27.60	-3	2,653	-0.11%
2018/09/10	3	27.40	0	0.00	27.05	3	2,687	0.11%
2018/09/07	2	27.53	11	27.58	27.70	-9	2,691	-0.33%
2018/09/06	4	28.35	3	28.45	28.25	1	2,696	0.04%
2018/09/05	2	28.55	3	28.80	28.60	-1	2,744	-0.04%
2018/09/04	1	28.60	2	28.85	28.85	-1	2,835	-0.04%
2018/09/03	28	28.90	23	29.38	28.60	5	2,875	0.17%
2018/08/31	11	28.91	3	28.53	29.25	8	2,797	0.29%
2018/08/30	0	0.00	5	28.50	28.60	-5	2,678	-0.19%
2018/08/29	26	28.37	22	28.43	28.40	4	2,701	0.15%
2018/08/28	1	27.65	0	0.00	28.00	1	2,668	0.04%
2018/08/27	0	0.00	1	27.45	27.50	-1	2,956	-0.03%
2018/08/23	1	27.10	0	0.00	27.05	1	3,150	0.03%
2018/08/21	4	27.05	4	26.95	27.05	0	3,187	0.00%
2018/08/17	4	27.45	4	27.30	27.45	0	3,245	0.00%
2018/08/16	8	26.65	8	26.80	27.10	0	3,218	0.00%
2018/08/15	3	27.13	2	27.20	27.00	1	3,210	0.03%
2018/08/14	6	27.48	0	0.00	27.55	6	3,246	0.18%
2018/08/13	1	27.70	2	28.23	27.70	-1	3,268	-0.03%
2018/08/10	20	29.05	7	29.13	29.15	13	3,206	0.41%
2018/08/09	16	28.79	2	28.65	28.80	14	3,120	0.45%
2018/08/08	8	29.04	16	29.09	29.15	-8	3,105	-0.26%
2018/08/07	6	28.84	1	28.80	28.75	5	3,101	0.16%
2018/08/06	2	29.03	1	28.85	28.95	1	3,107	0.03%
2018/08/03	0	0.00	1	28.85	28.70	-1	3,124	-0.03%
2018/08/02	3	28.57	1	28.85	28.55	2	3,210	0.06%
2018/08/01	8	29.42	11	29.40	29.30	-3	3,200	-0.09%
2018/07/31	1	28.65	1	28.80	28.90	0	3,125	0.00%
2018/07/30	7	28.42	1	28.65	28.50	6	3,174	0.19%
2018/07/27	6	29.15	7	29.12	29.00	-1	3,150	-0.03%
2018/07/26	3	28.80	2	28.65	28.80	1	3,088	0.03%
2018/07/25	0	0.00	52	27.74	28.00	-52	3,050	-1.70%
2018/07/24	0	0.00	2	27.65	27.65	-2	3,049	-0.07%
2018/07/23	1	27.10	0	0.00	27.30	1	3,052	0.03%
2018/07/20	0	0.00	5	27.76	27.60	-5	3,053	-0.16%
2018/07/19	2	27.80	30	27.80	27.75	-28	3,056	-0.92%
2018/07/18	15	28.19	6	28.28	28.25	9	3,068	0.29%
2018/07/16	0	0.00	20	27.75	27.70	-20	2,983	-0.67%
2018/07/11	0	0.00	2	27.40	27.25	-2	3,014	-0.07%
2018/07/10	1	27.80	3	27.85	27.70	-2	3,014	-0.07%
2018/07/09	0	0.00	30	27.12	27.55	-30	2,969	-1.01%
2018/07/06	6	26.80	77	26.89	27.00	-71	2,981	-2.38%
2018/07/05	1	27.80	0	0.00	27.40	1	2,965	0.03%
2018/07/04	0	0.00	4	27.68	27.60	-4	2,968	-0.13%
2018/07/03	0	0.00	5	27.65	27.60	-5	2,968	-0.17%
2018/06/29	11	28.70	5	28.66	28.65	6	2,968	0.20%
2018/06/28	3	28.23	1	28.25	28.20	2	2,964	0.07%
2018/06/27	2	28.90	0	0.00	28.65	2	3,023	0.07%
2018/06/26	0	0.00	18	28.94	29.00	-18	3,000	-0.60%
2018/06/25	2	29.70	96	29.57	29.50	-94	2,989	-3.14%
2018/06/22	2	29.83	2	29.85	29.80	0	2,994	0.00%
2018/06/21	1	29.60	7	29.91	30.35	-6	2,983	-0.20%
2018/06/20	10	30.51	61	30.51	29.60	-51	2,984	-1.71%
2018/06/19	0	0.00	5	29.96	30.20	-5	2,875	-0.17%
2018/06/15	0	0.00	41	30.66	30.65	-41	2,881	-1.42%
2018/06/14	3	30.65	3	30.70	30.60	0	2,873	0.00%
2018/06/13	19	30.82	40	30.76	30.50	-21	2,885	-0.73%
2018/06/12	15	31.36	22	31.45	31.35	-7	2,876	-0.24%
2018/06/11	8	31.29	2	31.15	31.20	6	2,812	0.21%
2018/06/08	28	31.89	29	31.85	31.65	-1	2,811	-0.04%
2018/06/07	11	31.19	8	31.30	31.35	3	2,678	0.11%
2018/06/06	9	31.39	37	31.33	31.40	-28	2,640	-1.06%
2018/06/05	37	31.08	12	31.42	31.20	25	2,628	0.95%
2018/06/04	115	32.04	95.2	31.95	31.65	19.8	2,549	0.78%	大買/
2018/06/01	39	30.09	43	29.99	30.30	-4	2,257	-0.18%
2018/05/31	1	28.90	1	28.90	28.85	0	2,139	0.00%
2018/05/30	22	28.55	1	28.50	28.90	21	2,151	0.98%
2018/05/29	33	28.88	0	0.00	28.75	33	2,157	1.53%
2018/05/28	3	29.35	0	0.00	29.25	3	2,168	0.14%
2018/05/25	31	29.53	4	29.30	29.50	27	2,242	1.20%
2018/05/24	7	29.04	7	29.10	29.10	0	2,234	0.00%
2018/05/23	0	28.70	3	28.90	28.85	-3	2,352	-0.13%
2018/05/22	26	29.11	17	29.09	29.25	9	2,352	0.38%
2018/05/21	10	28.63	2	28.75	29.15	8	2,324	0.34%
2018/05/18	0	0.00	1	28.25	28.30	-1	2,300	-0.04%
2018/05/16	5	28.02	4	28.18	27.90	1	2,346	0.04%
2018/05/15	3	27.88	2	27.60	27.60	1	2,385	0.04%
2018/05/14	1	28.00	16	27.96	27.95	-15	2,503	-0.60%
2018/05/11	1	27.95	119	28.08	27.75	-118	2,518	-4.69%	大賣/鉅額交易
2018/05/10	3.6	28.46	6	28.64	28.50	-2.4	2,502	-0.10%
2018/05/09	2	27.95	0	0.00	28.10	2	2,442	0.08%
2018/05/08	8	28.45	13	28.39	28.20	-5	2,506	-0.20%
2018/05/07	12	27.70	9	27.91	28.00	3	2,537	0.12%
2018/05/04	1	27.05	12	27.05	27.20	-11	2,558	-0.43%
2018/05/03	0	0.00	5	26.90	26.85	-5	2,768	-0.18%
2018/05/02	1	27.10	37	27.04	27.05	-36	2,866	-1.26%
2018/04/30	16	26.95	0	0.00	27.05	16	2,888	0.55%
2018/04/27	1	26.20	1	26.35	26.20	0	2,909	0.00%
2018/04/26	5	26.39	1	26.65	26.10	4	2,923	0.14%
2018/04/25	9	26.46	12	26.13	26.80	-3	2,926	-0.10%
2018/04/24	32	26.57	13	26.30	26.25	19	2,944	0.65%
2018/04/23	20	27.55	0	0.00	27.30	20	2,950	0.68%
2018/04/19	2	27.78	21	28.10	28.00	-19	3,007	-0.63%
2018/04/17	3	27.88	28	28.10	27.70	-25	3,112	-0.80%
2018/04/13	1	29.00	0	0.00	28.70	1	3,268	0.03%
2018/04/12	2	28.63	0	0.00	28.60	2	3,375	0.06%
2018/04/11	0	0.00	1	28.85	28.80	-1	3,421	-0.03%
2018/04/10	2	28.93	1	28.95	28.90	1	3,501	0.03%
2018/04/03	21	29.00	0	0.00	29.00	21	3,846	0.55%
2018/04/02	2	29.50	0	0.00	29.30	2	4,074	0.05%
2018/03/31	0	0.00	3	29.62	29.60	-3	4,185	-0.07%
2018/03/30	45	29.93	64	30.09	29.90	-19	4,279	-0.44%
2018/03/29	0	0.00	2	29.03	29.10	-2	4,356	-0.05%
2018/03/28	1	29.10	0	0.00	29.00	1	4,469	0.02%
2018/03/27	16	29.52	0	0.00	29.45	16	4,517	0.35%
2018/03/26	13	29.05	12	29.10	29.10	1	4,586	0.02%
2018/03/23	53	29.24	3	29.15	29.00	50	4,671	1.07%
2018/03/22	45	30.80	20	30.64	30.30	25	4,828	0.52%
2018/03/21	7	30.64	3	30.77	30.50	4	4,818	0.08%
2018/03/20	3	30.22	19	30.25	30.20	-16	4,910	-0.33%
2018/03/19	2	30.28	0	0.00	30.35	2	5,214	0.04%
2018/03/16	13	30.45	13	30.99	30.25	0	5,265	0.00%
2018/03/15	10	30.82	3	30.85	30.80	7	5,355	0.13%
2018/03/14	15	30.73	3	30.80	30.70	12	5,500	0.22%
2018/03/13	5	30.06	5	30.37	30.20	0	5,568	0.00%
2018/03/12	0	0.00	2	29.85	29.80	-2	5,707	-0.04%
2018/03/09	5	29.99	7	30.14	29.80	-2	5,995	-0.03%
2018/03/08	0	0.00	3	29.75	29.70	-3	6,287	-0.05%
2018/03/07	2	29.73	2	29.85	29.50	0	6,570	0.00%
2018/03/06	4	29.95	7	30.05	29.90	-3	7,139	-0.04%
2018/03/02	11	29.50	3	29.75	29.70	8	8,532	0.09%
2018/03/01	10	30.00	11	29.87	30.05	-1	9,335	-0.01%
2018/02/27	19	29.64	24	30.09	29.55	-5	9,780	-0.05%
2018/02/26	15	29.17	16	29.36	29.25	-1	10,582	-0.01%
2018/02/23	17	29.66	80	29.84	29.70	-63	11,142	-0.57%
2018/02/22	12	28.25	16	28.05	28.15	-4	11,083	-0.04%
2018/02/21	4	28.03	3	27.90	28.10	1	11,123	0.01%
2018/02/12	1	26.90	0	0.00	26.90	1	11,121	0.01%
2018/02/09	6	26.31	5	26.30	26.60	1	11,170	0.01%
2018/02/08	1	27.20	2	27.35	27.30	-1	11,187	-0.01%
2018/02/07	23	27.77	11	27.85	27.65	12	11,184	0.11%
2018/02/06	58	28.21	25	27.90	27.00	33	11,193	0.29%
2018/02/05	4	29.56	23	29.58	29.85	-19	11,112	-0.17%
2018/02/02	3	30.30	2	30.35	30.30	1	11,130	0.01%
2018/02/01	11	31.15	11	30.65	30.55	0	11,193	0.00%
2018/01/31	8	30.91	15	30.88	30.95	-7	11,212	-0.06%
2018/01/30	8	30.27	5	30.65	30.20	3	11,213	0.03%
2018/01/29	24	30.98	20	31.38	30.90	4	11,289	0.04%
2018/01/26	41	31.83	54	31.98	31.60	-13	11,299	-0.12%
2018/01/25	22	31.22	18	31.58	31.00	4	11,107	0.04%
2018/01/24	0	0.00	1	30.80	30.85	-1	11,031	-0.01%
2018/01/23	6	30.38	2	30.65	30.65	4	11,045	0.04%
2018/01/22	1	30.25	4	30.28	30.25	-3	11,088	-0.03%
2018/01/19	1	30.60	3	30.50	30.30	-2	11,475	-0.02%
2018/01/18	1	30.80	0	0.00	30.30	1	11,552	0.01%
2018/01/17	5	30.67	11	30.74	30.60	-6	11,573	-0.05%
2018/01/16	14	31.27	2	31.25	30.95	12	11,591	0.10%
2018/01/15	5	30.90	5	31.25	31.00	0	11,592	0.00%
2018/01/12	3	30.67	17	30.52	30.65	-14	11,600	-0.12%
2018/01/11	47	29.74	6	29.78	29.90	41	11,760	0.35%
2018/01/10	12	30.37	24	30.52	30.20	-12	11,766	-0.10%
2018/01/09	3	31.05	3	31.27	31.30	0	11,798	0.00%
2018/01/08	28	31.58	13	31.39	31.00	15	11,802	0.13%
2018/01/05	3	32.37	10	32.56	32.30	-7	11,729	-0.06%
2018/01/04	25	32.24	3	32.22	32.20	22	11,692	0.19%
2018/01/03	48	33.45	64	33.16	32.55	-16	11,661	-0.14%
2018/01/02	8	32.89	13	33.20	33.50	-5	11,490	-0.04%