南電 (8046)-新光-台中券商分點個股進出

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

南電

(8046)

可現股當沖

股價
109.0
漲跌
▲2.0
漲幅
+1.87%
成交量
1,659張
產業
上市電子零組件類股
1416人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南電 (8046)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
2024/12/17	5	108.60	6	109.42	109.00	-1	1,945	-0.05%
2024/12/16	8.2	106.77	9	108.72	107.00	-0.8	1,960	-0.04%
2024/12/13	6.2	105.56	22	106.14	105.00	-15.8	1,943	-0.81%
2024/12/12	7	110.07	12	113.58	109.00	-5	1,928	-0.26%
2024/12/11	4	111.75	2	111.25	110.50	2	1,916	0.11%
2024/12/10	1.1	112.05	1	112.50	112.00	0	1,915	0.00%
2024/12/09	6.3	112.80	2.5	112.80	112.00	3.8	1,933	0.20%
2024/12/06	1.1	116.46	1.7	115.90	114.00	-0.6	1,936	-0.03%
2024/12/05	5.1	115.20	1.2	115.50	114.50	3.9	1,942	0.20%
2024/12/04	1	116.00	1.5	116.33	117.00	-0.5	1,959	-0.02%
2024/12/03	2	114.77	20.2	117.36	115.50	-18.1	2,012	-0.90%
2024/12/02	4.1	115.58	7.2	114.99	113.50	-3	2,007	-0.15%
2024/11/29	4.1	115.78	2	116.50	116.50	2.1	1,984	0.11%
2024/11/28	14	117.21	12.5	116.73	117.00	1.5	1,995	0.08%
2024/11/27	20	124.13	4.7	121.16	120.50	15.3	2,028	0.76%
2024/11/26	6.2	125.21	5.2	126.33	128.00	1	2,001	0.05%
2024/11/25	2	126.25	5.2	127.10	127.00	-3.2	2,016	-0.16%
2024/11/22	4.2	126.48	2.4	126.32	125.00	1.9	2,045	0.09%
2024/11/21	0	126.24	2.2	127.32	126.50	-2.2	2,075	-0.10%
2024/11/20	2.1	124.78	1	126.00	126.00	1	2,142	0.05%
2024/11/19	4	123.13	7	124.50	126.50	-3	2,141	-0.14%
2024/11/18	2	122.76	4.5	122.20	124.00	-2.4	2,131	-0.11%
2024/11/15	3.3	123.12	5.6	123.36	121.50	-2.3	2,124	-0.11%
2024/11/14	4.2	122.58	0.1	121.00	121.00	4	2,127	0.19%
2024/11/13	3	123.83	2	124.25	124.00	1	2,123	0.05%
2024/11/12	4.2	125.37	6	124.50	124.00	-1.8	2,141	-0.08%
2024/11/11	5	127.70	3.4	128.52	129.00	1.6	2,134	0.08%
2024/11/08	8.3	131.03	4.3	132.53	129.50	4	2,155	0.19%
2024/11/07	10	128.56	12.7	129.53	132.00	-2.7	2,154	-0.12%
2024/11/06	8.6	123.95	9.5	123.52	124.50	-0.9	2,153	-0.04%
2024/11/05	4	126.00	3	127.00	127.50	1	2,163	0.05%
2024/11/04	14.6	125.90	5.6	125.36	124.50	9	2,268	0.40%
2024/11/01	2	129.99	0.3	130.00	131.50	1.7	2,305	0.07%
2024/10/30	2.1	132.01	6	132.17	133.00	-3.9	2,399	-0.16%
2024/10/29	7.9	131.37	0.1	130.00	130.00	7.9	2,432	0.32%
2024/10/28	0	135.00	11	136.00	136.00	-11	2,445	-0.45%
2024/10/25	1.5	136.80	2.1	137.48	136.00	-0.6	2,545	-0.02%
2024/10/24	6.3	138.04	7	138.64	137.00	-0.7	2,585	-0.03%
2024/10/23	1.7	140.38	0	0.00	140.50	1.7	2,613	0.06%
2024/10/22	32	140.66	24.1	140.25	140.50	7.9	2,631	0.30%
2024/10/21	8	138.56	5.6	138.30	138.00	2.4	2,608	0.09%
2024/10/18	0.1	136.83	0	0.00	133.50	0.1	2,654	0.00%
2024/10/17	9	138.00	9.5	139.50	136.50	-0.5	2,735	-0.02%
2024/10/16	11	134.09	10	135.00	135.50	1	2,964	0.03%
2024/10/15	2	138.50	2	137.00	137.00	0	3,038	0.00%
2024/10/14	11	135.45	23.4	135.46	136.50	-12.4	3,100	-0.40%
2024/10/11	0	0.00	0	134.50	134.50	0	3,255	0.00%
2024/10/09	3.1	137.65	1	137.49	135.00	2	3,431	0.06%
2024/10/08	11	138.36	0	0.00	136.50	11	3,460	0.32%
2024/10/07	10	139.00	10.2	139.51	141.50	-0.2	3,480	-0.01%
2024/10/04	17	138.32	17	139.06	136.50	0	3,481	0.00%
2024/10/01	20.1	141.50	10	142.50	141.00	10.1	3,469	0.29%
2024/09/30	0	0.00	21	142.52	142.50	-21	3,486	-0.60%
2024/09/27	17	142.29	24	143.23	142.50	-7	3,532	-0.20%
2024/09/26	17	140.12	13	140.58	138.50	4	3,541	0.11%
2024/09/25	18	140.03	11	140.45	139.00	7	3,567	0.20%
2024/09/24	3.1	137.99	1	138.50	138.00	2.1	3,581	0.06%
2024/09/23	3.2	137.59	5	138.70	140.00	-1.9	3,650	-0.05%
2024/09/20	14	138.75	2	138.50	137.00	12	3,711	0.32%
2024/09/19	3.2	134.42	13.3	132.70	135.00	-10.1	3,769	-0.27%
2024/09/18	19.1	133.74	16	134.25	133.00	3.1	3,834	0.08%
2024/09/16	1	134.49	1.4	134.52	133.00	-0.3	3,879	-0.01%
2024/09/13	12.7	132.73	15	132.23	134.00	-2.4	3,883	-0.06%
2024/09/12	4.2	126.31	3	126.50	127.50	1.2	3,913	0.03%
2024/09/11	1	123.01	6	123.33	123.00	-5	3,931	-0.13%
2024/09/10	8.1	123.62	4	123.63	122.00	4.1	3,937	0.10%
2024/09/09	11.1	124.32	8	125.00	125.50	3.1	3,939	0.08%
2024/09/06	3.1	127.68	4	128.25	127.50	-0.9	3,941	-0.02%
2024/09/05	3.8	130.11	12	129.75	128.00	-8.2	3,961	-0.21%
2024/09/04	10.8	131.89	6.4	132.11	130.00	4.5	3,962	0.11%
2024/09/03	1	144.96	1.1	147.03	142.00	0	3,926	0.00%
2024/09/02	0.3	147.50	1	148.00	146.50	-0.7	3,941	-0.02%
2024/08/30	1	148.50	0	0.00	147.00	1	4,008	0.02%
2024/08/29	5	145.70	4	146.50	147.00	1	4,010	0.02%
2024/08/28	0	146.50	0	0.00	145.50	0	4,012	0.00%
2024/08/27	1	145.00	7	145.36	147.00	-6	4,402	-0.14%
2024/08/26	2.1	149.02	4.2	148.95	149.00	-2.1	4,419	-0.05%
2024/08/23	10	146.40	21	146.90	147.00	-11	4,616	-0.24%
2024/08/22	49.2	151.66	47	150.62	150.50	2.2	4,657	0.05%
2024/08/21	16	148.81	3	149.00	147.50	13	4,591	0.28%
2024/08/20	3	149.00	7	149.71	148.50	-4	4,598	-0.09%
2024/08/19	1	148.00	1	148.00	148.00	0	4,629	0.00%
2024/08/16	0	149.00	1.4	149.79	148.50	-1.4	4,633	-0.03%
2024/08/15	1	147.01	2	146.50	146.00	-1	4,636	-0.02%
2024/08/14	2	148.00	4	149.00	148.50	-2	4,632	-0.04%
2024/08/13	3.1	147.13	4	145.88	145.00	-0.9	4,636	-0.02%
2024/08/12	1.2	146.14	4	145.13	147.50	-2.8	4,658	-0.06%
2024/08/09	1.1	142.47	6	143.08	141.50	-4.9	4,718	-0.10%
2024/08/08	49.4	138.67	6	138.50	138.50	43.4	4,708	0.92%
2024/08/07	12.3	142.12	14.4	142.75	143.00	-2.1	4,681	-0.04%
2024/08/06	26.1	137.01	29.1	137.70	140.50	-3	4,628	-0.06%
2024/08/05	19.7	141.11	25.5	142.90	140.50	-5.7	4,505	-0.13%
2024/08/02	43	158.56	11	157.86	156.00	32	4,442	0.72%
2024/08/01	33.1	170.38	13	170.31	169.50	20.1	4,339	0.46%
2024/07/31	18.7	166.11	17	166.53	166.00	1.7	4,324	0.04%
2024/07/30	22.7	167.81	24.1	166.45	170.00	-1.5	4,299	-0.03%
2024/07/29	30.7	175.89	6	177.42	173.50	24.7	4,210	0.59%
2024/07/26	20.2	175.44	22	176.50	178.00	-1.9	4,172	-0.04%
2024/07/23	2.2	182.45	7	181.93	181.50	-4.8	4,140	-0.12%
2024/07/22	15.3	178.49	9.2	178.47	176.50	6.1	4,128	0.15%
2024/07/19	83.9	186.67	16.6	185.16	183.00	67.3	4,112	1.64%
2024/07/18	53.2	191.16	12	191.42	191.00	41.2	4,196	0.98%
2024/07/17	58.9	195.38	39.5	194.90	195.50	19.4	4,227	0.46%
2024/07/16	14.2	184.75	1	183.50	183.50	13.2	4,060	0.32%
2024/07/15	10.6	187.95	88.8	187.52	187.50	-78.2	4,053	-1.93%
2024/07/12	28.1	187.35	22.1	188.37	189.00	6.1	4,033	0.15%
2024/07/11	45.7	184.50	45	184.84	186.50	0.7	3,931	0.02%
2024/07/10	7.3	177.91	1.7	178.74	176.50	5.6	3,790	0.15%
2024/07/09	11.6	180.19	1	178.50	179.00	10.6	3,798	0.28%
2024/07/08	3.3	183.73	4.1	184.23	184.00	-0.8	3,766	-0.02%
2024/07/05	4.1	183.64	2.1	184.74	183.50	2	3,769	0.05%
2024/07/04	7.5	183.96	5	184.60	183.50	2.4	3,772	0.06%
2024/07/03	4.1	182.99	6	182.75	181.00	-1.9	3,758	-0.05%
2024/07/02	4.7	179.56	4	181.49	178.50	0.7	3,730	0.02%
2024/07/01	4.6	183.91	3.1	183.18	182.50	1.5	3,712	0.04%
2024/06/28	3.5	186.12	2	187.50	186.00	1.5	3,695	0.04%
2024/06/27	6.1	186.80	1	188.01	186.50	5.1	3,723	0.14%
2024/06/26	4.1	188.13	3	188.50	188.00	1.1	3,665	0.03%
2024/06/25	13.4	186.59	23	186.15	187.00	-9.6	3,625	-0.26%
2024/06/24	2.5	193.90	6	194.25	191.50	-3.5	3,537	-0.10%
2024/06/21	1	197.00	4	197.50	196.50	-3	3,462	-0.09%
2024/06/20	13	199.92	4	199.38	199.50	9	3,398	0.26%
2024/06/19	3.7	199.05	8.7	199.89	198.50	-5	3,391	-0.15%
2024/06/18	4.6	196.14	4	196.13	196.50	0.6	3,350	0.02%
2024/06/17	2	196.00	3.1	195.53	195.50	-1.1	3,359	-0.03%
2024/06/14	9.6	195.40	7.1	196.00	194.00	2.5	3,378	0.07%
2024/06/13	7.2	193.65	6.4	193.69	194.00	0.8	3,391	0.02%
2024/06/12	4	192.27	3.2	193.97	191.00	0.8	3,401	0.02%
2024/06/11	7.3	190.50	3.4	191.12	191.00	3.9	3,377	0.11%
2024/06/07	2.1	192.32	3.6	193.54	194.50	-1.6	3,371	-0.05%
2024/06/06	9.1	191.77	9.2	191.89	189.50	-0.1	3,358	0.00%
2024/06/05	25.7	193.15	4.4	195.66	191.00	21.3	3,350	0.64%
2024/06/04	9.2	197.67	5.4	197.15	197.00	3.8	3,341	0.11%
2024/06/03	38.1	200.80	23.2	198.14	197.00	14.9	3,348	0.45%
2024/05/31	27.8	201.28	21.1	203.70	195.50	6.7	3,320	0.20%
2024/05/30	11.9	203.95	15	203.77	202.50	-3.1	2,957	-0.11%
2024/05/29	32.7	209.17	36.2	209.08	207.00	-3.5	2,959	-0.12%
2024/05/28	12.1	194.52	21.7	197.50	202.00	-9.6	2,753	-0.35%
2024/05/27	0.3	188.15	2	186.75	188.50	-1.7	2,731	-0.06%
2024/05/24	3.1	186.17	1	187.00	186.00	2.1	2,812	0.07%
2024/05/23	16.2	189.19	1.2	189.13	189.00	15.1	2,818	0.53%
2024/05/22	1	186.02	17	185.91	188.00	-16	2,806	-0.57%
2024/05/21	20.2	184.23	3	184.17	183.50	17.2	2,836	0.61%
2024/05/20	3.1	187.51	1	187.50	187.00	2.1	2,844	0.07%
2024/05/17	7.3	191.38	4.1	193.39	190.00	3.2	2,858	0.11%
2024/05/16	6.4	192.64	9	193.17	193.50	-2.6	2,900	-0.09%
2024/05/15	8.3	185.88	16.3	188.89	191.00	-8	2,889	-0.28%
2024/05/14	2.3	189.68	2	191.25	190.00	0.3	2,847	0.01%
2024/05/13	8	189.69	5	190.00	190.50	3	2,844	0.11%
2024/05/10	3.3	188.24	7	188.72	190.00	-3.7	2,841	-0.13%
2024/05/09	0	188.25	0.1	188.00	186.50	-0.1	2,839	0.00%
2024/05/08	0	0.00	10.5	187.40	189.00	-10.5	2,854	-0.37%
2024/05/07	6	182.50	13	185.81	186.00	-7	2,866	-0.24%
2024/05/06	7.2	183.11	3.1	184.49	185.00	4.1	2,875	0.14%
2024/05/03	5	186.20	12	185.13	184.50	-7	2,850	-0.25%
2024/05/02	4.1	183.13	18.9	182.97	182.50	-14.8	2,859	-0.52%
2024/04/30	4.1	188.03	13.3	188.51	187.00	-9.2	2,855	-0.32%
2024/04/29	3.2	189.34	7.3	189.74	190.50	-4.1	2,864	-0.14%
2024/04/26	9.5	188.95	7	187.43	188.00	2.5	2,872	0.09%
2024/04/25	22.4	189.46	4.5	188.89	188.00	17.9	2,880	0.62%
2024/04/24	44.3	194.14	59.6	193.04	194.50	-15.3	2,849	-0.54%
2024/04/23	50.3	182.15	42.1	183.25	185.00	8.2	2,742	0.30%
2024/04/22	9.6	175.93	6	176.17	174.50	3.6	2,657	0.14%
2024/04/19	42.8	175.03	9	174.72	171.50	33.8	2,634	1.28%
2024/04/18	21.3	179.69	3.2	180.19	179.00	18.1	2,557	0.71%
2024/04/17	18.4	182.40	4.5	183.56	181.50	13.9	2,527	0.55%
2024/04/16	13.9	185.31	8.3	184.63	185.00	5.6	2,493	0.22%
2024/04/15	24.7	193.15	4	193.25	190.50	20.7	2,500	0.83%
2024/04/12	10.2	199.70	0.1	201.00	199.00	10.1	2,528	0.40%
2024/04/11	2.5	200.26	1	201.00	199.50	1.5	2,601	0.06%
2024/04/10	15.1	205.14	3.2	207.50	203.00	11.9	2,740	0.44%
2024/04/09	5	206.20	2	206.50	206.50	3	2,765	0.11%
2024/04/08	9	206.06	5	207.10	206.50	4	2,794	0.14%
2024/04/03	1.3	209.26	1	210.00	209.00	0.3	2,805	0.01%
2024/04/02	1.3	207.81	1.9	208.66	208.00	-0.5	2,809	-0.02%
2024/04/01	9.5	208.26	13.2	207.56	209.50	-3.7	2,812	-0.13%
2024/03/29	2.1	199.57	3	201.00	200.50	-0.9	2,785	-0.03%
2024/03/28	11.9	199.49	39.2	199.11	198.00	-27.3	2,778	-0.98%
2024/03/27	1	201.52	3	201.50	202.00	-2	2,823	-0.07%
2024/03/26	0.1	206.32	0.3	208.52	204.00	-0.2	2,872	-0.01%
2024/03/25	9.2	209.72	10.1	209.75	208.50	-0.8	2,937	-0.03%
2024/03/22	2.1	211.01	3	211.50	211.00	-0.9	2,996	-0.03%
2024/03/21	3.1	212.34	3	213.17	212.00	0	3,036	0.00%
2024/03/20	15.1	212.07	9.4	212.72	212.50	5.7	3,096	0.18%
2024/03/19	1.6	210.27	2	210.00	211.50	-0.4	3,104	-0.01%
2024/03/18	7.5	209.29	10.4	207.86	211.00	-2.9	3,115	-0.09%
2024/03/15	3.4	201.43	4.6	202.09	202.00	-1.2	3,110	-0.04%
2024/03/14	3.1	204.66	4	204.75	206.00	-0.9	3,108	-0.03%
2024/03/13	14.2	206.83	3.2	206.66	203.00	11	3,126	0.35%
2024/03/12	3.2	208.84	7.1	208.23	209.00	-3.9	3,128	-0.12%
2024/03/11	10	206.70	9	207.50	207.50	1	3,199	0.03%
2024/03/08	15.1	204.58	22.1	205.44	206.50	-7	3,322	-0.21%
2024/03/07	9.5	205.02	5	204.90	203.50	4.5	3,378	0.13%
2024/03/06	6.4	207.40	7	207.50	206.00	-0.7	3,388	-0.02%
2024/03/05	20.4	211.27	5	212.50	210.00	15.4	3,400	0.45%
2024/03/04	3.3	209.03	33	209.68	209.00	-29.7	3,442	-0.86%
2024/03/01	5.3	212.00	3.5	212.29	210.50	1.8	3,459	0.05%
2024/02/29	6.6	210.01	12.3	208.72	211.50	-5.7	3,458	-0.17%
2024/02/27	12.3	212.91	7	212.71	210.50	5.3	3,424	0.15%
2024/02/26	7.2	221.08	4	221.75	221.00	3.2	3,357	0.09%
2024/02/23	3.5	223.19	2.1	223.05	221.50	1.4	3,390	0.04%
2024/02/22	9.3	225.79	9	225.72	225.00	0.3	3,425	0.01%
2024/02/21	3.5	227.76	0.1	229.00	228.00	3.4	3,411	0.10%
2024/02/20	8.3	230.32	10.5	230.79	229.50	-2.2	3,414	-0.06%
2024/02/19	11.3	231.26	18.1	231.50	230.50	-6.8	3,454	-0.20%
2024/02/16	3.2	225.55	4	226.87	228.00	-0.8	3,462	-0.02%
2024/02/15	7.2	225.21	5.4	221.55	224.50	1.9	3,465	0.05%
2024/02/05	5.2	225.13	6.3	226.00	225.50	-1.2	3,451	-0.03%
2024/02/02	0.2	227.18	2	227.00	227.50	-1.9	3,491	-0.05%
2024/02/01	2	225.26	1.2	225.57	226.50	0.9	3,533	0.03%
2024/01/31	5	227.90	0	0.00	227.00	5	3,579	0.14%
2024/01/30	10.2	228.06	5	228.30	227.00	5.2	3,603	0.14%
2024/01/29	3	228.17	7	228.07	228.00	-4	3,628	-0.11%
2024/01/26	1.1	224.50	3.2	224.34	225.00	-2.1	3,738	-0.06%
2024/01/25	5.2	225.11	3.3	227.04	224.50	1.9	3,778	0.05%
2024/01/24	6	225.67	8	225.50	225.50	-2	3,781	-0.05%
2024/01/23	3.1	227.35	19.2	227.47	227.50	-16.1	3,825	-0.42%
2024/01/22	5.1	225.40	5	224.90	225.00	0.1	3,827	0.00%
2024/01/19	8.1	220.78	9.1	222.45	221.50	-1	3,865	-0.02%
2024/01/18	2.3	218.26	0	0.00	216.50	2.3	3,906	0.06%
2024/01/17	14.7	221.23	5	219.40	218.50	9.7	3,917	0.25%
2024/01/16	8.4	222.66	4.9	222.96	223.50	3.5	3,903	0.09%
2024/01/15	12.2	225.67	3.4	225.26	224.00	8.8	3,890	0.23%
2024/01/12	4.3	229.46	2	228.51	229.00	2.3	3,882	0.06%
2024/01/11	10.2	226.97	3	227.67	228.00	7.1	3,931	0.18%
2024/01/10	3.1	225.18	5	224.90	225.50	-1.9	3,980	-0.05%
2024/01/09	18.1	226.92	6	227.92	226.00	12.1	3,991	0.30%
2024/01/08	21	226.42	3	225.67	224.50	18	3,978	0.45%
2024/01/05	26	228.75	7.1	228.65	227.00	18.9	3,914	0.48%
2024/01/04	52.9	234.04	22	233.48	231.00	30.9	3,860	0.80%
2024/01/03	21.6	244.59	2	243.50	243.00	19.6	3,772	0.52%
2024/01/02	5	251.69	6	251.42	250.00	-1	3,822	-0.03%
2023/12/29	6.5	250.28	12.6	250.51	251.50	-6.1	3,818	-0.16%
2023/12/28	7.5	247.55	2	248.50	248.00	5.5	3,827	0.14%
2023/12/27	12.3	249.66	13.3	249.46	250.00	-1	3,836	-0.03%
2023/12/26	13.1	247.69	10	248.00	247.50	3.1	3,883	0.08%
2023/12/25	3	244.83	15.1	244.54	246.00	-12.1	3,936	-0.31%
2023/12/22	45.6	242.27	29	242.93	241.50	16.6	3,974	0.42%
2023/12/21	22.1	244.58	20	245.48	244.50	2.1	3,952	0.05%
2023/12/20	13	245.89	17.1	247.00	245.50	-4.1	3,964	-0.10%
2023/12/19	20.4	245.89	17	245.85	244.50	3.4	3,977	0.09%
2023/12/18	9.1	248.56	7	249.57	251.50	2.1	3,974	0.05%
2023/12/15	8	251.76	13.9	252.67	252.50	-5.8	4,052	-0.14%
2023/12/14	3	251.00	2.1	250.75	252.00	0.9	4,078	0.02%
2023/12/13	9.2	248.64	13.4	249.54	250.00	-4.1	4,157	-0.10%
2023/12/12	2.3	251.21	1.1	252.27	248.00	1.2	4,381	0.03%
2023/12/11	3	252.66	2.6	253.46	252.50	0.4	4,415	0.01%
2023/12/08	1.4	250.01	1	251.50	250.00	0.4	4,443	0.01%
2023/12/07	4.1	248.63	2.2	250.45	247.00	1.9	4,529	0.04%
2023/12/06	12.3	251.16	8	251.38	249.00	4.3	4,527	0.10%
2023/12/05	5.5	250.97	15.5	253.46	252.50	-10	4,476	-0.22%
2023/12/04	19.9	246.11	17.1	246.52	250.50	2.9	4,364	0.07%
2023/12/01	3.2	249.11	6.5	246.80	249.50	-3.3	4,269	-0.08%
2023/11/30	5.3	249.08	4.1	248.15	248.00	1.2	4,251	0.03%
2023/11/29	6.2	247.00	10.7	246.96	251.00	-4.5	4,252	-0.11%
2023/11/28	4.1	240.02	15.1	243.06	245.00	-11.1	4,208	-0.26%
2023/11/27	5	238.80	5	239.40	239.00	0	4,170	0.00%
2023/11/24	2	238.00	3	238.50	238.00	-1	4,195	-0.02%
2023/11/22	7.2	238.51	4	238.63	237.00	3.2	4,265	0.07%
2023/11/21	9.4	242.78	7.4	243.16	242.50	1.9	4,264	0.05%
2023/11/20	3.4	237.98	7.5	239.21	239.00	-4	4,280	-0.09%
2023/11/17	3.4	236.88	1	237.50	237.00	2.4	4,269	0.06%
2023/11/16	11.1	237.72	17.3	238.72	238.50	-6.1	4,271	-0.14%
2023/11/15	12.2	235.65	34.1	236.37	235.50	-21.9	4,240	-0.52%
2023/11/14	9	230.56	9	232.39	230.50	0	4,201	0.00%
2023/11/13	12.4	231.55	30.2	233.28	230.50	-17.8	4,221	-0.42%
2023/11/10	8.5	223.50	9	224.83	228.00	-0.5	4,226	-0.01%
2023/11/09	22.5	228.70	1	228.50	227.50	21.5	4,200	0.51%
2023/11/08	29	231.52	27	233.48	231.00	2	4,201	0.05%
2023/11/07	27.3	232.75	2.1	233.48	232.50	25.2	4,181	0.60%
2023/11/06	1.1	235.23	18	235.44	237.00	-16.9	4,201	-0.40%
2023/11/03	34.6	233.73	5.6	234.68	232.50	28.9	4,199	0.69%
2023/11/02	4.2	243.51	9.1	244.01	243.00	-5	4,130	-0.12%
2023/11/01	2	239.75	5.1	239.28	240.00	-3.1	4,126	-0.08%
2023/10/31	3.8	237.15	5.2	236.91	236.00	-1.5	4,181	-0.04%
2023/10/30	2.3	232.06	1	235.00	232.00	1.3	4,263	0.03%
2023/10/27	3.1	233.86	6	235.08	233.50	-2.9	4,309	-0.07%
2023/10/26	11.5	229.80	6.7	230.38	229.00	4.8	4,322	0.11%
2023/10/25	2	238.75	1	237.00	238.00	1	4,282	0.02%
2023/10/24	3.2	236.37	1	236.53	238.00	2.1	4,327	0.05%
2023/10/23	1	236.53	0.1	238.50	237.00	0.9	4,353	0.02%
2023/10/20	6.1	238.00	3	240.00	239.50	3.1	4,398	0.07%
2023/10/19	7.7	245.22	4.7	250.36	242.50	3	4,421	0.07%
2023/10/18	3	250.51	5.3	250.11	250.50	-2.3	4,439	-0.05%
2023/10/17	0	0.00	1	256.00	255.50	-1	4,458	-0.02%
2023/10/16	3.2	251.35	1.2	253.39	253.00	2.1	4,580	0.05%
2023/10/13	0	0.00	2	258.75	257.00	-2	4,789	-0.04%
2023/10/12	7.1	256.94	1	258.50	256.50	6.1	4,835	0.13%
2023/10/11	2	257.75	4	257.50	260.00	-2	4,923	-0.04%
2023/10/06	8.3	255.77	7	252.51	251.50	1.3	5,040	0.03%
2023/10/05	1.3	261.55	1	261.50	260.50	0.3	5,050	0.01%
2023/10/04	2.2	259.00	2	256.75	264.00	0.2	5,058	0.00%
2023/10/03	1.6	265.29	6	266.50	262.00	-4.4	5,070	-0.09%
2023/10/02	3	268.00	3.1	269.92	267.50	-0.1	5,179	0.00%
2023/09/28	20.2	267.39	18.1	267.91	266.50	2.1	5,182	0.04%
2023/09/27	0.2	264.31	2	263.50	265.00	-1.8	5,166	-0.04%
2023/09/26	4.1	264.01	2	265.25	263.00	2.1	5,193	0.04%
2023/09/25	9	267.78	21.4	268.37	269.00	-12.4	5,186	-0.24%
2023/09/22	5.2	261.76	11.3	266.25	267.00	-6.2	5,138	-0.12%
2023/09/21	6.5	262.77	8.3	262.48	263.50	-1.8	5,088	-0.04%
2023/09/20	34.5	265.05	12.2	263.19	260.50	22.3	5,100	0.44%
2023/09/19	9.1	273.66	10.9	273.64	271.00	-1.7	5,047	-0.03%
2023/09/18	12.5	273.29	15.2	272.89	272.50	-2.7	4,983	-0.05%
2023/09/15	13.8	268.70	91.5	268.88	272.00	-77.7	4,889	-1.59%
2023/09/14	10	258.59	13.4	257.71	259.00	-3.4	4,683	-0.07%
2023/09/13	22.7	258.91	4.1	258.40	257.50	18.6	4,665	0.40%
2023/09/12	4.2	256.66	29.1	257.96	260.50	-24.9	4,689	-0.53%
2023/09/11	0	0.00	3.1	250.67	251.00	-3.1	4,724	-0.07%
2023/09/08	5.2	247.77	10.1	249.63	249.00	-4.9	4,791	-0.10%
2023/09/07	6.1	249.59	10.1	250.35	250.00	-4	4,860	-0.08%
2023/09/06	3.1	247.52	4.4	250.99	249.00	-1.4	4,890	-0.03%
2023/09/05	24.3	247.54	21	248.81	248.00	3.3	4,945	0.07%
2023/09/04	10	243.70	17.3	245.81	250.00	-7.3	5,054	-0.14%
2023/09/01	4.2	242.13	3	242.00	243.00	1.2	5,138	0.02%
2023/08/31	7.1	241.72	3.1	242.66	241.50	4	5,234	0.08%
2023/08/30	10.1	242.82	13.1	244.65	243.00	-3	5,299	-0.06%
2023/08/29	17.1	242.30	27.5	243.16	244.00	-10.4	5,405	-0.19%
2023/08/28	4	236.88	20	236.18	236.50	-16	5,416	-0.29%
2023/08/25	16	232.53	10.1	232.30	231.00	6	5,489	0.11%
2023/08/24	10.8	237.55	19.1	236.36	239.50	-8.4	5,579	-0.15%
2023/08/23	5	228.90	12	228.71	230.50	-7	5,698	-0.12%
2023/08/22	12	231.04	3	230.83	229.50	9	5,872	0.15%
2023/08/21	5.2	228.59	8.2	228.91	228.00	-3	6,151	-0.05%
2023/08/18	35.3	232.07	12.3	231.52	231.00	23	6,247	0.37%
2023/08/17	21	233.74	15	234.37	236.50	6	6,326	0.10%
2023/08/16	14.1	236.52	12	237.88	236.00	2.1	6,441	0.03%
2023/08/15	9.1	234.79	13.5	235.76	236.50	-4.4	6,553	-0.07%
2023/08/14	15.1	232.45	15.2	231.47	232.00	0	6,639	0.00%
2023/08/11	6.3	238.98	3	242.00	238.50	3.3	6,726	0.05%
2023/08/10	43.6	242.34	11.5	241.36	238.50	32.1	6,828	0.47%
2023/08/09	14.1	246.72	13.1	248.19	247.00	1	6,830	0.01%
2023/08/08	20.9	248.01	11	247.32	245.00	9.9	6,867	0.14%
2023/08/07	13.1	251.85	6.1	251.86	250.50	7	6,877	0.10%
2023/08/04	20.4	251.18	11.6	251.43	252.50	8.8	6,923	0.13%
2023/08/02	22.3	252.78	21	255.28	251.50	1.2	7,040	0.02%
2023/08/01	13.5	250.50	6	254.49	249.50	7.5	7,091	0.11%
2023/07/31	11.3	252.01	6.1	249.92	248.00	5.2	7,135	0.07%
2023/07/28	3.1	251.54	7.1	253.46	254.50	-4	7,229	-0.06%
2023/07/27	19.4	250.44	10	251.35	250.00	9.4	7,271	0.13%
2023/07/26	11.8	259.34	20.1	255.67	254.50	-8.4	7,344	-0.11%
2023/07/25	10.3	262.25	7.2	263.60	258.00	3.1	7,480	0.04%
2023/07/24	20.4	262.53	8.2	263.18	261.50	12.2	7,518	0.16%
2023/07/21	39.6	259.35	11.1	259.86	258.00	28.5	7,599	0.38%
2023/07/20	17.2	269.21	35.5	269.18	267.00	-18.2	7,689	-0.24%
2023/07/19	56.9	272.50	31.1	273.62	266.50	25.8	7,723	0.33%
2023/07/18	27.4	273.46	46.9	273.78	275.50	-19.5	7,678	-0.25%
2023/07/17	11.4	263.68	12	264.33	262.50	-0.6	7,491	-0.01%
2023/07/14	44.7	267.80	30.5	268.45	266.00	14.2	7,540	0.19%
2023/07/13	47.3	265.36	53.6	265.82	264.50	-6.3	7,468	-0.08%
2023/07/12	20.4	250.26	13.3	251.64	254.50	7.1	7,352	0.10%
2023/07/11	16.7	246.39	18.2	246.26	247.00	-1.5	7,336	-0.02%
2023/07/10	24.1	245.33	14.1	244.21	243.50	10	7,441	0.13%
2023/07/07	39.8	248.30	22.1	248.43	246.50	17.7	7,447	0.24%
2023/07/06	22.1	258.42	10.3	255.97	255.50	11.8	7,352	0.16%
2023/07/05	19.8	263.55	9	264.67	261.50	10.8	7,356	0.15%
2023/07/04	19.6	263.13	4	262.38	262.00	15.6	7,334	0.21%
2023/07/03	8.5	268.75	8	267.50	270.00	0.5	7,384	0.01%
2023/06/30	7.1	262.88	5	263.48	264.00	2.1	7,531	0.03%
2023/06/29	19.3	263.30	13.3	264.33	262.50	6	7,637	0.08%
2023/06/28	22.4	265.92	9.3	262.68	262.00	13.1	7,679	0.17%
2023/06/27	14	271.32	24.1	271.72	268.50	-10.1	7,779	-0.13%
2023/06/26	4.4	275.35	5	275.40	275.00	-0.6	7,818	-0.01%
2023/06/21	8	279.06	4	279.00	278.00	4	8,025	0.05%
2023/06/20	7.1	279.06	15	280.64	281.50	-7.9	8,127	-0.10%
2023/06/19	25.3	278.48	9.2	278.16	278.00	16.1	8,249	0.20%
2023/06/16	16.3	279.57	9.1	280.22	279.50	7.2	8,322	0.09%
2023/06/15	22.4	283.12	19	284.84	281.00	3.4	8,296	0.04%
2023/06/14	25.5	293.99	6.1	294.34	293.50	19.4	8,249	0.23%
2023/06/13	11	292.18	18.4	290.37	293.00	-7.4	8,253	-0.09%
2023/06/12	21.3	284.17	22	284.93	286.00	-0.7	8,243	-0.01%
2023/06/09	18.6	282.33	18	283.83	284.50	0.6	8,308	0.01%
2023/06/08	34	283.27	9.5	283.22	282.00	24.5	8,401	0.29%
2023/06/07	24.4	292.51	18.2	292.55	290.00	6.2	8,463	0.07%
2023/06/06	14.3	298.63	2.1	296.67	296.50	12.2	8,514	0.14%
2023/06/05	12	305.38	7.4	305.75	305.00	4.6	8,504	0.05%
2023/06/02	7.8	304.76	17.6	305.96	308.00	-9.8	8,495	-0.12%
2023/06/01	7.1	299.64	2.9	300.37	298.50	4.2	8,464	0.05%
2023/05/31	2.5	299.78	19.8	299.10	303.00	-17.3	8,667	-0.20%
2023/05/30	10	295.44	7.3	295.63	294.00	2.7	8,725	0.03%
2023/05/29	36.9	301.54	24.3	304.60	302.50	12.7	8,686	0.15%
2023/05/26	28.5	307.90	29.1	305.79	303.00	-0.6	8,597	-0.01%
2023/05/25	47.9	302.92	66.4	303.01	302.50	-18.5	8,464	-0.22%
2023/05/24	12.4	288.44	8.4	290.03	292.00	4	8,223	0.05%
2023/05/23	5	287.37	8.2	286.99	289.00	-3.2	8,138	-0.04%
2023/05/22	18.1	283.90	8.3	282.64	281.50	9.8	8,079	0.12%
2023/05/19	9.1	291.17	14.5	290.50	293.00	-5.4	7,965	-0.07%
2023/05/18	12.1	289.21	26.2	287.93	285.50	-14.2	7,929	-0.18%
2023/05/17	26.3	289.23	25.2	287.50	286.50	1.1	7,927	0.01%
2023/05/16	23.1	289.20	29.7	289.23	288.50	-6.6	7,854	-0.08%
2023/05/15	8.7	284.19	2	284.51	281.00	6.7	7,773	0.09%
2023/05/12	4.5	285.49	18.1	284.00	287.00	-13.5	7,789	-0.17%
2023/05/11	13.5	279.77	12.2	281.80	278.00	1.3	7,758	0.02%
2023/05/10	17.1	283.56	5.2	284.19	282.50	11.8	7,761	0.15%
2023/05/09	21.1	284.81	41.5	285.46	287.50	-20.4	7,767	-0.26%
2023/05/08	27.5	282.83	38.7	283.43	281.00	-11.2	7,773	-0.14%
2023/05/05	12	273.04	32	275.75	277.50	-20	7,758	-0.26%
2023/05/04	28.7	269.74	18.5	269.48	272.50	10.2	7,857	0.13%
2023/05/03	24.2	278.03	19	277.60	276.00	5.2	7,900	0.07%
2023/05/02	17	277.41	24	278.08	277.50	-7	7,915	-0.09%
2023/04/28	44.5	273.93	55.6	275.02	274.50	-11.1	7,942	-0.14%
2023/04/27	23.4	265.23	14	266.00	266.50	9.4	7,815	0.12%
2023/04/26	15.9	262.88	30.7	263.62	269.00	-14.8	7,812	-0.19%
2023/04/25	19.8	265.79	17.1	267.92	258.00	2.7	7,838	0.03%
2023/04/24	11.7	263.08	27	261.93	268.50	-15.3	7,743	-0.20%
2023/04/21	13.2	258.10	21	259.88	260.00	-7.9	7,734	-0.10%
2023/04/20	7.1	256.15	10.1	255.36	255.00	-3	7,732	-0.04%
2023/04/19	22.9	258.38	10.2	256.30	254.00	12.8	7,858	0.16%
2023/04/18	10.1	263.81	5	264.60	263.00	5.1	7,907	0.06%
2023/04/17	17.1	262.72	18.1	261.85	264.50	-1	8,079	-0.01%
2023/04/14	26.7	264.11	29.3	264.18	263.00	-2.6	8,253	-0.03%
2023/04/13	46.5	267.82	36.2	264.90	264.00	10.3	8,265	0.12%
2023/04/12	15	272.53	8	273.75	274.50	7	8,201	0.09%
2023/04/11	11.2	275.23	9	274.06	274.00	2.2	8,246	0.03%
2023/04/10	13.4	274.21	12.3	274.49	275.50	1.1	8,270	0.01%
2023/04/07	12.4	274.40	9.4	275.06	274.00	3.1	8,272	0.04%
2023/04/06	22.3	273.54	27.1	275.52	274.50	-4.8	8,283	-0.06%
2023/03/31	25.2	285.41	34.3	284.30	283.00	-9.2	8,310	-0.11%
2023/03/30	37.3	278.87	57	280.02	281.00	-19.7	8,315	-0.24%
2023/03/29	25.1	273.86	28.2	274.40	272.00	-3.1	8,478	-0.04%
2023/03/28	53	278.36	35.4	275.17	273.50	17.5	8,836	0.20%
2023/03/27	32.3	284.27	23.1	282.14	285.50	9.3	8,862	0.10%
2023/03/24	39.2	286.72	61	285.95	286.50	-21.8	9,014	-0.24%
2023/03/23	22.4	278.39	26.6	277.96	280.50	-4.2	8,871	-0.05%
2023/03/22	42.5	276.34	45.4	276.11	275.50	-2.9	8,921	-0.03%
2023/03/21	24.3	268.26	25.4	267.87	269.00	-1.1	8,944	-0.01%
2023/03/20	6.5	263.38	10.9	263.67	262.50	-4.4	8,933	-0.05%
2023/03/17	22	262.32	12	262.17	261.00	10	9,094	0.11%
2023/03/16	19.6	258.96	20.6	259.51	259.00	-1	9,229	-0.01%
2023/03/15	10.3	262.21	20.1	260.92	259.50	-9.8	9,580	-0.10%
2023/03/14	34.4	261.45	12	260.92	260.00	22.4	9,712	0.23%
2023/03/13	20.7	261.98	20.3	262.24	266.00	0.5	9,889	0.00%
2023/03/10	40.2	263.31	65.7	262.57	260.00	-25.5	9,931	-0.26%
2023/03/09	59.3	266.63	29.3	267.19	266.50	30.1	10,174	0.30%
2023/03/08	56.2	261.63	85.2	260.14	263.00	-29.1	10,063	-0.29%
2023/03/07	22.4	258.20	14.1	258.18	258.50	8.3	10,084	0.08%
2023/03/06	25.2	262.55	28	262.44	261.00	-2.8	10,128	-0.03%
2023/03/03	55.7	259.79	88.3	260.26	259.00	-32.6	10,261	-0.32%
2023/03/02	37.6	247.30	60.1	248.39	250.50	-22.5	10,165	-0.22%
2023/03/01	27.1	237.14	28	236.31	240.50	-0.9	10,116	-0.01%
2023/02/24	24.6	239.56	32.5	236.58	235.00	-7.9	10,158	-0.08%
2023/02/23	25.2	241.20	3	242.17	243.00	22.2	10,183	0.22%
2023/02/22	16.5	241.36	27	243.43	240.00	-10.5	10,408	-0.10%
2023/02/21	14.1	246.86	4	245.75	247.00	10.1	10,602	0.10%
2023/02/20	40.1	246.83	19.7	245.86	244.00	20.4	10,845	0.19%
2023/02/17	10.2	244.81	32	245.58	245.50	-21.8	11,153	-0.20%
2023/02/16	40.3	246.35	40.5	246.99	247.50	-0.2	11,793	0.00%
2023/02/15	14.6	238.82	25	240.04	244.00	-10.4	11,900	-0.09%
2023/02/14	12	238.08	9.1	238.34	238.50	3	11,952	0.02%
2023/02/13	8.2	235.21	8	235.94	233.00	0.2	12,322	0.00%
2023/02/10	25.4	238.46	13.1	238.89	237.00	12.4	12,572	0.10%
2023/02/09	12.7	243.24	6.3	243.71	243.00	6.4	12,694	0.05%
2023/02/08	30.3	244.67	24.7	245.98	244.00	5.6	12,976	0.04%
2023/02/07	16.3	242.92	39.1	242.18	244.00	-22.8	13,058	-0.17%
2023/02/06	66.2	241.11	49.2	240.79	239.00	17.1	13,207	0.13%
2023/02/03	53	257.84	39.3	259.17	255.00	13.7	13,161	0.10%
2023/02/02	49.1	259.91	73.1	261.11	264.50	-24	13,207	-0.18%
2023/02/01	71.7	253.05	71.6	253.12	255.50	0.1	13,225	0.00%
2023/01/31	13	244.12	13	244.96	243.00	0	13,197	0.00%
2023/01/30	53.2	242.66	59.5	244.33	246.00	-6.4	13,404	-0.05%
2023/01/17	12	232.54	13.1	233.55	234.50	-1.1	13,495	-0.01%
2023/01/16	62	232.93	33	232.79	233.00	29	13,839	0.21%
2023/01/13	78.1	234.55	55	232.48	230.00	23.1	14,000	0.17%
2023/01/12	38.3	234.19	36.2	233.12	232.00	2.1	14,152	0.02%
2023/01/11	48	235.54	22.1	234.93	234.00	26	14,447	0.18%
2023/01/10	33	233.53	34.1	233.96	236.50	-1	14,660	-0.01%
2023/01/09	21.1	233.10	58.2	233.41	236.00	-37.1	14,843	-0.25%
2023/01/06	49.3	224.95	41.5	225.52	227.50	7.8	14,819	0.05%
2023/01/05	54.7	221.53	49	219.79	219.50	5.7	14,815	0.04%
2023/01/04	79.1	225.67	37.1	224.08	223.00	42	14,728	0.29%
2023/01/03	28.2	228.70	39	230.06	233.00	-10.8	14,662	-0.07%
2022/12/30	31.1	230.51	16	228.56	227.00	15.1	14,732	0.10%
2022/12/29	23	229.22	24	229.94	231.00	-1	14,768	-0.01%
2022/12/28	13	233.92	12.1	234.82	231.50	0.9	14,913	0.01%
2022/12/27	21	240.05	17.2	240.57	238.00	3.8	15,074	0.03%
2022/12/26	15.3	238.45	17	238.35	237.00	-1.7	15,149	-0.01%
2022/12/23	24.1	240.30	46.1	241.02	242.00	-21.9	15,276	-0.14%
2022/12/22	50.3	239.11	40	237.99	243.00	10.2	15,283	0.07%
2022/12/21	47.5	238.08	41.1	235.77	237.00	6.4	15,279	0.04%
2022/12/20	86.4	243.45	70	244.36	241.50	16.4	15,189	0.11%
2022/12/19	30.1	257.92	17.5	257.60	257.00	12.6	14,930	0.08%
2022/12/16	52.5	262.47	27.2	262.33	260.00	25.3	14,855	0.17%
2022/12/15	19.6	273.63	35.3	273.29	274.00	-15.7	14,757	-0.11%
2022/12/14	57	273.23	68	271.51	274.00	-11	14,743	-0.07%
2022/12/13	82.3	278.98	44	275.28	270.00	38.3	14,790	0.26%
2022/12/12	35.2	279.76	23	279.16	281.00	12.2	14,675	0.08%
2022/12/09	50.1	286.01	79.1	286.80	281.50	-28.9	14,751	-0.20%
2022/12/08	68.3	282.97	64.6	280.97	287.00	3.6	14,641	0.02%
2022/12/07	107.8	288.67	92.1	284.80	278.50	15.7	14,622	0.11%	大買/
2022/12/06	53.3	309.38	56.7	308.85	304.50	-3.3	14,293	-0.02%
2022/12/05	78.4	308.01	72.9	308.89	310.50	5.5	14,155	0.04%
2022/12/02	57	289.19	66.6	290.90	295.50	-9.6	13,957	-0.07%
2022/12/01	91.5	288.85	89.7	286.90	286.50	1.8	13,977	0.01%
2022/11/30	11	267.41	7.1	268.17	269.50	3.9	13,656	0.03%
2022/11/29	28.1	267.89	31	267.47	267.00	-2.9	13,768	-0.02%
2022/11/28	29	270.67	21.5	271.79	273.00	7.5	13,889	0.05%
2022/11/25	71.1	274.16	59.1	273.96	271.00	12	14,066	0.09%
2022/11/24	20.1	262.44	54.5	266.46	270.00	-34.5	13,891	-0.25%
2022/11/23	26.1	261.90	23.1	260.72	259.00	3	13,814	0.02%
2022/11/22	42	261.17	37	260.91	262.00	5	13,857	0.04%
2022/11/21	36.1	260.14	53	260.69	261.00	-16.9	13,867	-0.12%
2022/11/18	73.2	262.67	59.4	261.42	258.00	13.8	13,855	0.10%
2022/11/17	60.8	268.88	27.3	269.67	267.50	33.6	13,777	0.24%
2022/11/16	70.5	268.48	74	269.36	272.50	-3.5	13,810	-0.03%
2022/11/15	71.5	265.60	77.2	266.74	270.50	-5.7	13,909	-0.04%
2022/11/14	165.2	265.42	116.5	264.74	263.00	48.8	13,834	0.35%	大買/大賣/
2022/11/11	1	256.50	20.9	256.50	256.50	-19.9	13,368	-0.15%
2022/11/10	35.5	232.94	28.7	232.75	233.50	6.8	13,309	0.05%
2022/11/09	50.4	230.39	80.5	232.02	234.50	-30.1	13,340	-0.23%
2022/11/08	52	222.03	84.4	221.68	219.00	-32.4	13,260	-0.24%
2022/11/07	32	216.14	25.3	216.27	214.50	6.7	13,156	0.05%
2022/11/04	53.6	213.87	35	214.17	217.00	18.6	13,147	0.14%
2022/11/03	62.3	216.33	53.6	215.29	217.00	8.7	12,958	0.07%
2022/11/02	33.1	214.11	31.1	214.60	217.50	2.1	12,985	0.02%
2022/11/01	40.1	209.10	24	208.81	208.50	16.1	12,849	0.13%
2022/10/31	38.2	211.39	41	211.70	211.50	-2.8	12,874	-0.02%
2022/10/28	50	208.00	53	208.86	208.50	-3	12,879	-0.02%
2022/10/27	28	203.73	23	203.87	207.00	5	12,750	0.04%
2022/10/26	57.1	202.49	46	201.13	199.50	11.1	12,741	0.09%
2022/10/25	41	207.90	34.2	208.47	207.00	6.8	12,665	0.05%
2022/10/24	60.2	207.24	82	207.15	207.50	-21.8	12,654	-0.17%
2022/10/21	78.7	200.13	80	199.77	195.00	-1.3	12,710	-0.01%
2022/10/20	51.1	198.86	51	198.44	199.50	0.1	12,735	0.00%
2022/10/19	77.1	205.88	107.3	207.05	205.00	-30.2	12,665	-0.24%	大賣/
2022/10/18	83.3	198.04	86.2	200.10	201.00	-2.9	12,497	-0.02%
2022/10/17	123.1	191.89	104	191.01	195.00	19.1	12,474	0.15%	大買/大賣/
2022/10/14	25	191.26	30.2	191.75	195.50	-5.1	12,509	-0.04%
2022/10/13	39.3	186.96	37.4	183.34	178.00	1.9	12,619	0.01%
2022/10/12	9	189.89	28	190.30	189.00	-19	12,571	-0.15%
2022/10/11	30.2	190.85	24	190.54	187.50	6.2	12,616	0.05%
2022/10/07	23	204.74	25.1	205.68	204.00	-2.1	12,604	-0.02%
2022/10/06	35.1	201.90	38	203.59	207.00	-2.9	12,628	-0.02%
2022/10/05	28.1	202.56	43	201.87	200.50	-14.9	12,668	-0.12%
2022/10/04	35.5	194.46	34	196.68	198.00	1.5	12,570	0.01%
2022/10/03	14	186.07	11.1	188.59	188.50	2.9	12,519	0.02%
2022/09/30	27	185.72	23	182.76	189.00	4	12,630	0.03%
2022/09/29	27	190.09	56	187.38	186.00	-29	12,684	-0.23%
2022/09/28	21.2	190.47	31.5	191.42	187.00	-10.3	12,715	-0.08%
2022/09/27	38.1	197.04	27.2	197.07	200.00	11	12,759	0.09%
2022/09/26	25.4	198.01	12.1	197.60	193.00	13.3	12,737	0.10%
2022/09/23	18.1	206.75	15	206.87	205.00	3.1	12,722	0.02%
2022/09/22	32.2	208.26	31	207.66	207.00	1.2	12,698	0.01%
2022/09/21	37.1	217.50	16	217.53	216.00	21.1	12,641	0.17%
2022/09/20	50.1	219.84	39	219.65	220.50	11.1	12,644	0.09%
2022/09/19	9	222.17	21	224.00	222.00	-12	12,513	-0.10%
2022/09/16	24.8	223.43	25	221.82	221.50	-0.2	12,492	0.00%
2022/09/15	10.1	230.74	46.1	230.09	228.00	-36	12,403	-0.29%
2022/09/14	45.4	228.44	39.1	229.01	229.50	6.3	12,408	0.05%
2022/09/13	30.4	245.28	34	244.29	240.00	-3.6	12,285	-0.03%
2022/09/12	62.1	248.47	16	248.56	246.50	46.1	12,262	0.38%
2022/09/08	16	243.44	8	242.62	242.00	8	12,336	0.06%
2022/09/07	33.1	243.11	45.1	244.16	242.00	-12	12,397	-0.10%
2022/09/06	18.2	251.07	14	252.11	250.50	4.2	12,319	0.03%
2022/09/05	20	250.27	25.2	250.40	247.50	-5.1	12,305	-0.04%
2022/09/02	52	245.53	48	248.07	243.00	4	12,206	0.03%
2022/09/01	39.2	252.73	22	249.07	244.50	17.1	12,032	0.14%
2022/08/31	7	267.30	9.2	267.63	270.50	-2.2	11,794	-0.02%
2022/08/30	27.1	267.19	23.1	266.01	267.50	4.1	11,767	0.03%
2022/08/29	25.7	261.27	26	261.75	266.50	-0.3	11,715	0.00%
2022/08/26	16.1	280.98	17.3	281.98	278.00	-1.2	11,605	-0.01%
2022/08/25	19.1	275.08	19	276.21	276.00	0.1	11,562	0.00%
2022/08/24	45.2	271.40	43.2	270.98	270.00	2	11,603	0.02%
2022/08/23	51.3	278.78	44.3	279.50	274.00	7	11,453	0.06%
2022/08/22	98.6	296.92	83.5	297.24	288.00	15.1	11,245	0.13%
2022/08/19	43.2	287.50	46.5	290.26	295.00	-3.3	10,925	-0.03%
2022/08/18	37.2	273.36	25	273.22	281.50	12.2	10,763	0.11%
2022/08/17	36	278.56	43	280.05	278.00	-7	10,705	-0.07%
2022/08/16	56.2	280.29	39.8	279.82	277.00	16.4	10,591	0.15%
2022/08/15	62.2	275.57	72.9	276.41	282.00	-10.7	10,432	-0.10%
2022/08/12	15	260.27	21.1	260.44	261.50	-6.1	10,094	-0.06%
2022/08/11	15	254.83	16.3	255.60	254.00	-1.2	9,930	-0.01%
2022/08/10	15.1	249.23	11.1	249.35	245.50	4	9,778	0.04%
2022/08/09	41.2	249.67	39	249.48	249.00	2.1	9,654	0.02%
2022/08/08	12.1	241.87	10	242.95	246.50	2.1	9,525	0.02%
2022/08/05	22.1	244.05	28.1	244.59	244.00	-5.9	9,468	-0.06%
2022/08/04	53	234.87	67.2	235.13	234.50	-14.2	9,353	-0.15%
2022/08/03	17.2	235.03	20	235.53	234.00	-2.9	9,176	-0.03%
2022/08/02	25.3	234.93	36.1	234.54	238.00	-10.8	9,128	-0.12%
2022/08/01	44	237.03	71.2	238.68	243.50	-27.1	8,992	-0.30%
2022/07/29	42	243.23	61.4	243.26	240.50	-19.4	8,840	-0.22%
2022/07/28	93.7	245.63	58.6	245.68	238.50	35.1	8,673	0.40%
2022/07/27	61.2	258.26	70.2	258.19	263.50	-9	8,248	-0.11%
2022/07/26	57.3	260.40	41.1	260.02	254.50	16.3	7,993	0.20%
2022/07/25	43.5	276.57	23	276.18	272.00	20.5	7,811	0.26%
2022/07/22	59.5	283.68	33.2	282.29	278.50	26.4	7,679	0.34%
2022/07/21	41.2	277.08	38	276.58	282.00	3.2	7,498	0.04%
2022/07/20	36.1	265.09	45	264.01	266.50	-8.9	7,230	-0.12%
2022/07/19	34	257.19	43	255.57	253.00	-9	7,063	-0.13%
2022/07/18	35.3	258.73	30.1	259.20	259.00	5.3	7,012	0.08%
2022/07/15	44.3	249.92	41	250.17	253.50	3.3	6,872	0.05%
2022/07/14	41	240.69	44.2	241.72	247.00	-3.2	6,744	-0.05%
2022/07/13	33	249.56	19	249.32	242.00	14	6,583	0.21%
2022/07/12	26	241.00	29	240.24	238.50	-3	6,465	-0.05%
2022/07/11	41.2	253.35	35	251.74	248.50	6.2	6,373	0.10%
2022/07/08	38.1	257.22	52	261.20	262.00	-13.9	6,216	-0.22%
2022/07/07	57	246.92	55.1	249.55	251.50	2	5,992	0.03%
2022/07/06	181.1	248.41	177	246.45	243.00	4	5,833	0.07%	大買/大賣/
2022/07/05	35	244.43	31.2	243.46	247.00	3.8	5,761	0.07%
2022/07/04	54.1	250.72	45.1	247.70	244.00	9.1	5,570	0.16%
2022/07/01	21.3	252.34	12.1	249.14	244.00	9.2	5,428	0.17%
2022/06/30	26.3	264.91	12	264.08	260.50	14.3	5,294	0.27%
2022/06/29	15.3	276.17	22.9	275.34	273.50	-7.7	5,213	-0.15%
2022/06/28	19.1	297.61	13	293.35	289.50	6.1	5,134	0.12%
2022/06/27	4	298.82	41	311.12	312.50	-37	5,099	-0.73%
2022/06/24	4	289.88	3	286.83	284.50	1	5,038	0.02%
2022/06/23	8.1	288.73	8	288.69	286.50	0.1	4,981	0.00%
2022/06/22	47.3	299.78	13.2	300.32	294.00	34.1	4,931	0.69%
2022/06/21	12	309.58	18	310.02	314.00	-6	4,846	-0.12%
2022/06/20	15.5	305.70	12	306.21	299.00	3.5	4,812	0.07%
2022/06/17	23.3	315.48	21.3	316.59	316.00	2	4,736	0.04%
2022/06/16	20.4	325.02	17	328.67	316.00	3.3	4,613	0.07%
2022/06/15	25.7	333.96	9.1	328.53	329.50	16.5	4,489	0.37%
2022/06/14	14	340.11	1	340.00	343.00	13	4,421	0.29%
2022/06/13	20.5	347.71	9	347.61	345.00	11.5	4,377	0.26%
2022/06/10	14.6	360.83	2	363.25	365.00	12.6	4,379	0.29%
2022/06/09	6	369.67	7	370.93	372.00	-1	4,350	-0.02%
2022/06/08	15.2	367.82	12	368.13	365.00	3.2	4,333	0.07%
2022/06/07	14.6	366.50	6	367.58	367.50	8.6	4,335	0.20%
2022/06/06	10	376.45	15	375.97	373.00	-5	4,331	-0.11%
2022/06/02	23.2	369.10	11.3	369.81	372.00	11.9	4,373	0.27%
2022/06/01	38.7	375.79	37.1	377.33	371.00	1.6	4,385	0.04%
2022/05/31	8	391.88	6	393.17	394.50	2	4,295	0.05%
2022/05/30	21	392.52	13	393.23	395.00	8	4,324	0.19%
2022/05/27	7	375.93	6	375.92	376.50	1	4,282	0.02%
2022/05/26	15.4	374.61	19.3	372.73	368.00	-3.8	4,372	-0.09%
2022/05/25	24	371.92	21.1	375.67	381.00	2.9	4,314	0.07%
2022/05/24	8.1	385.46	22	391.18	380.00	-13.9	4,219	-0.33%
2022/05/23	3	399.65	2	400.00	397.50	1	4,195	0.02%
2022/05/20	11	405.04	2.1	405.20	401.50	9	4,207	0.21%
2022/05/19	17.2	400.79	18	403.44	407.50	-0.8	4,241	-0.02%
2022/05/18	4	415.61	5	415.20	414.00	-1	4,263	-0.02%
2022/05/17	22.1	406.80	6.1	405.47	407.50	16	4,259	0.37%
2022/05/16	4.1	408.43	11.3	411.08	401.00	-7.3	4,301	-0.17%
2022/05/13	4.1	387.26	18	390.39	398.00	-13.9	4,277	-0.32%
2022/05/12	18	386.28	12	384.63	381.00	6	4,265	0.14%
2022/05/11	23.1	396.65	17	395.47	391.00	6.1	4,229	0.15%
2022/05/10	21.1	395.90	21	391.43	404.00	0.1	4,228	0.00%
2022/05/09	9	399.72	11	398.75	395.00	-2	4,273	-0.05%
2022/05/06	26.2	397.45	21	398.93	401.50	5.2	4,351	0.12%
2022/05/05	16	416.69	23	418.39	418.00	-7	4,332	-0.16%
2022/05/04	14.1	400.72	13	405.50	398.50	1.1	4,312	0.03%
2022/05/03	15.1	398.77	7	401.43	399.50	8.1	4,350	0.19%
2022/04/29	16	404.78	22	405.84	404.00	-6	4,417	-0.14%
2022/04/28	11.1	401.30	9	396.28	395.00	2.1	4,424	0.05%
2022/04/27	44.1	397.90	42	400.51	409.00	2.1	4,415	0.05%
2022/04/26	15.1	411.11	19	408.03	406.00	-3.9	4,382	-0.09%
2022/04/25	20.6	406.82	18	409.72	406.50	2.6	4,401	0.06%
2022/04/22	10.3	441.43	7	447.14	434.50	3.3	4,379	0.08%
2022/04/21	9	465.11	9	461.89	462.50	0	4,380	0.00%
2022/04/20	7	456.86	8	456.25	458.50	-1	4,406	-0.02%
2022/04/19	12	449.96	12	450.34	449.00	0	4,421	0.00%
2022/04/18	8	436.19	7	433.86	440.50	1	4,468	0.02%
2022/04/15	11.6	447.42	6	450.17	441.00	5.6	4,550	0.12%
2022/04/14	5.1	467.75	6.1	469.74	467.00	-1	4,539	-0.02%
2022/04/13	13	462.53	10	462.40	466.00	3	4,553	0.07%
2022/04/12	25.4	456.29	23	454.91	454.00	2.4	4,575	0.05%
2022/04/11	19.6	468.27	7	476.86	455.00	12.6	4,551	0.28%
2022/04/08	8.1	503.91	6	505.17	498.00	2.1	4,520	0.05%
2022/04/07	12.2	518.57	9	518.13	509.00	3.1	4,488	0.07%
2022/04/06	4.1	511.23	4	515.00	516.00	0.1	4,446	0.00%
2022/04/01	5	523.95	11	517.02	526.00	-6	4,428	-0.14%
2022/03/31	4.3	525.19	2	528.48	524.00	2.3	4,442	0.05%
2022/03/30	9	535.00	11.2	534.97	537.00	-2.2	4,433	-0.05%
2022/03/29	4	519.00	8.1	517.64	522.00	-4.1	4,437	-0.09%
2022/03/28	2.1	509.96	0	513.00	511.00	2.1	4,429	0.05%
2022/03/25	3	517.67	7.2	520.39	518.00	-4.2	4,437	-0.10%
2022/03/24	2	511.50	2	510.00	508.00	0	4,422	0.00%
2022/03/23	2.2	514.08	6.1	512.45	514.00	-4	4,439	-0.09%
2022/03/22	3.1	489.89	6	494.67	490.00	-2.9	4,435	-0.07%
2022/03/21	2	485.00	4	487.63	488.50	-2	4,483	-0.04%
2022/03/18	7.1	479.93	5	478.91	480.50	2	4,509	0.05%
2022/03/17	12	488.58	17.8	487.49	489.50	-5.8	4,508	-0.13%
2022/03/16	16.3	461.77	16	462.50	460.00	0.3	4,481	0.01%
2022/03/15	16.5	460.44	11	464.32	458.50	5.5	4,464	0.12%
2022/03/14	15.1	482.63	16	482.09	485.00	-0.9	4,419	-0.02%
2022/03/11	5.6	496.28	7	493.79	489.00	-1.4	4,433	-0.03%
2022/03/10	17.1	501.47	17	500.38	498.50	0.1	4,467	0.00%
2022/03/09	17	486.09	16	485.28	486.50	1	4,471	0.02%
2022/03/08	17.3	489.81	13.1	489.61	475.50	4.2	4,524	0.09%
2022/03/07	14.3	509.96	7.1	505.41	494.50	7.2	4,516	0.16%
2022/03/04	9	540.67	6.5	540.65	547.00	2.5	4,550	0.06%
2022/03/03	13.4	556.51	9.1	544.06	535.00	4.2	4,564	0.09%
2022/03/02	5	538.80	6.1	540.20	548.00	-1.1	4,631	-0.02%
2022/03/01	29.2	542.66	35.1	547.71	539.00	-6	4,670	-0.13%
2022/02/25	26	530.54	30.1	528.34	524.00	-4.1	4,634	-0.09%
2022/02/24	9.2	521.60	9	522.45	512.00	0.1	4,608	0.00%
2022/02/23	6	527.00	8.2	525.73	529.00	-2.2	4,578	-0.05%
2022/02/22	6	516.00	5	515.40	521.00	1	4,598	0.02%
2022/02/21	8	535.50	8	538.00	533.00	0	4,628	0.00%
2022/02/18	14.3	530.95	16.1	535.44	536.00	-1.8	4,626	-0.04%
2022/02/17	2.1	525.05	3	527.67	525.00	-0.9	4,648	-0.02%
2022/02/16	9	526.51	8	524.75	528.00	1	4,739	0.02%
2022/02/15	6.2	504.94	7	505.86	502.00	-0.8	4,807	-0.02%
2022/02/14	4.2	498.27	2	498.00	496.00	2.2	4,926	0.04%
2022/02/11	10	515.80	9	517.11	514.00	1	5,001	0.02%
2022/02/10	8.1	522.69	4.2	521.87	516.00	3.9	5,059	0.08%
2022/02/09	14.2	517.95	14	518.65	526.00	0.2	5,105	0.00%
2022/02/08	9.1	503.39	10	499.39	506.00	-1	5,149	-0.02%
2022/02/07	3	474.85	3	478.33	478.00	0	5,192	0.00%
2022/01/26	15	478.97	13	478.23	472.00	2	5,269	0.04%
2022/01/25	21.1	481.61	19	482.71	477.00	2.1	5,410	0.04%
2022/01/24	6	488.08	8	488.31	496.00	-2	5,518	-0.04%
2022/01/21	12.2	501.85	8.4	496.16	490.50	3.8	5,596	0.07%
2022/01/20	8.1	519.67	8	517.38	526.00	0.1	5,627	0.00%
2022/01/19	11.3	526.06	7	523.71	519.00	4.3	5,821	0.07%
2022/01/18	12.3	542.11	15.1	543.27	545.00	-2.7	5,860	-0.05%
2022/01/17	9.1	525.40	12.3	527.31	528.00	-3.2	5,876	-0.05%
2022/01/14	7.3	504.77	8	507.88	514.00	-0.7	5,944	-0.01%
2022/01/13	9.1	515.95	5	512.82	520.00	4.1	6,018	0.07%
2022/01/12	2	507.00	2	510.50	505.00	0	6,150	0.00%
2022/01/11	7.1	513.43	6	511.33	509.00	1.1	6,285	0.02%
2022/01/10	28.6	527.28	18	527.44	517.00	10.5	6,323	0.17%
2022/01/07	15.5	559.93	13	561.15	558.00	2.5	6,329	0.04%
2022/01/06	4	578.98	3	580.33	573.00	1	6,406	0.02%
2022/01/05	15	588.33	15	586.47	589.00	0	6,501	0.00%
2022/01/04	11	586.00	4.2	587.56	585.00	6.8	6,518	0.10%
2022/01/03	12.2	584.08	23.1	584.96	583.00	-10.9	6,579	-0.17%
2021/12/30	4	569.75	4.2	576.47	572.00	-0.2	6,628	0.00%
2021/12/29	2	568.00	1	573.00	569.00	1	6,716	0.01%
2021/12/28	4.1	570.52	1	578.00	572.00	3.1	6,892	0.04%
2021/12/27	3.2	572.63	6	577.33	576.00	-2.8	6,985	-0.04%
2021/12/24	5.1	573.17	3	580.00	567.00	2.1	7,055	0.03%
2021/12/23	16	577.25	18.3	580.61	573.00	-2.3	7,209	-0.03%
2021/12/22	8.1	572.77	2	576.50	571.00	6.1	7,317	0.08%
2021/12/21	2.2	573.07	6.1	572.85	577.00	-3.9	7,389	-0.05%
2021/12/20	4	564.52	4	570.00	565.00	0	7,459	0.00%
2021/12/17	8	569.37	7	570.29	565.00	1	7,547	0.01%
2021/12/16	10.2	575.00	7.2	578.31	572.00	3	7,602	0.04%
2021/12/15	11.1	562.31	13.1	564.76	575.00	-2	7,603	-0.03%
2021/12/14	8.3	557.99	5.1	559.59	556.00	3.3	7,611	0.04%
2021/12/13	5	572.22	4.1	574.53	574.00	1	7,668	0.01%
2021/12/10	10.7	574.24	5.1	576.96	572.00	5.6	7,717	0.07%
2021/12/09	16	591.43	15	585.40	586.00	1	7,738	0.01%
2021/12/08	5	592.21	8.1	595.88	585.00	-3	7,744	-0.04%
2021/12/07	17.2	588.80	18	591.39	586.00	-0.8	7,757	-0.01%
2021/12/06	10.2	589.11	5	586.20	581.00	5.2	7,771	0.07%
2021/12/03	3.1	599.72	6.1	603.18	601.00	-3	7,856	-0.04%
2021/12/02	33.3	607.45	26.1	593.92	590.00	7.2	7,958	0.09%
2021/12/01	13.1	612.38	5	614.00	608.00	8.1	8,101	0.10%
2021/11/30	22	616.82	27.2	606.26	626.00	-5.2	8,105	-0.06%
2021/11/29	4.3	582.53	4	583.49	584.00	0.2	8,059	0.00%
2021/11/26	25.1	587.20	24.3	583.36	585.00	0.8	8,084	0.01%
2021/11/25	13	575.31	11.1	576.91	579.00	1.9	8,020	0.02%
2021/11/24	25	570.80	25.3	569.79	566.00	-0.3	8,127	0.00%
2021/11/23	8	554.37	8	556.38	558.00	0	8,264	0.00%
2021/11/22	5	553.79	4.2	554.90	561.00	0.8	8,299	0.01%
2021/11/19	5.1	549.23	5	550.80	548.00	0.1	8,432	0.00%
2021/11/18	8.1	548.98	12.1	549.50	548.00	-3.9	8,499	-0.05%
2021/11/17	9.1	561.63	11	560.00	560.00	-1.9	8,526	-0.02%
2021/11/16	12.1	563.15	11	560.36	561.00	1.1	8,574	0.01%
2021/11/15	25.2	575.44	24.2	572.12	562.00	1	8,567	0.01%
2021/11/12	38.2	579.35	27	580.85	574.00	11.2	8,598	0.13%
2021/11/11	30.1	567.17	31.1	568.09	576.00	-1	8,569	-0.01%
2021/11/10	18	546.78	19.4	549.06	555.00	-1.4	8,532	-0.02%
2021/11/09	20	545.65	22.2	546.69	542.00	-2.1	8,549	-0.03%
2021/11/08	18.5	540.66	15	539.53	536.00	3.5	8,522	0.04%
2021/11/05	35.2	544.69	37.4	543.80	558.00	-2.2	8,506	-0.03%
2021/11/04	27.3	544.19	27	542.85	535.00	0.2	8,427	0.00%
2021/11/03	23.1	520.55	21	518.19	530.00	2.1	8,376	0.02%
2021/11/02	27.2	528.85	33.2	528.83	526.00	-6	8,331	-0.07%
2021/11/01	18.1	514.93	10	514.83	514.00	8	8,267	0.10%
2021/10/29	24	477.54	29.5	481.76	490.50	-5.5	8,313	-0.07%
2021/10/28	29	471.17	27	469.85	465.50	2	8,216	0.02%
2021/10/27	37.1	464.31	49.6	465.80	470.50	-12.6	8,151	-0.15%
2021/10/26	22	449.27	19.1	447.96	440.50	3	7,978	0.04%
2021/10/25	19	441.08	19.4	442.24	442.00	-0.4	8,045	0.00%
2021/10/22	20	441.78	19.1	442.75	440.50	0.9	8,096	0.01%
2021/10/21	16.6	442.28	14	434.54	430.00	2.6	8,048	0.03%
2021/10/20	46.1	448.33	50.1	450.84	456.50	-4	8,036	-0.05%
2021/10/19	38	446.13	47.1	440.81	450.50	-9.1	7,971	-0.11%
2021/10/18	26	412.15	24	414.96	412.00	2	7,845	0.03%
2021/10/15	32	414.22	44.1	414.89	413.50	-12.1	7,803	-0.16%
2021/10/14	28.1	397.95	30	396.34	392.50	-1.9	7,727	-0.02%
2021/10/13	33.1	403.83	10	396.45	393.00	23.1	7,675	0.30%
2021/10/12	11	427.50	9	424.94	418.50	2	7,620	0.03%
2021/10/08	29.1	432.91	26	433.37	430.00	3.1	7,639	0.04%
2021/10/07	33	430.54	39	431.06	431.00	-6	7,595	-0.08%
2021/10/06	14.1	413.02	11	414.45	407.00	3.1	7,534	0.04%
2021/10/05	27	412.35	28.3	413.42	425.00	-1.3	7,507	-0.02%
2021/10/04	13	412.31	11	411.95	401.50	2	7,422	0.03%
2021/10/01	24	428.90	21	425.67	423.00	3	7,494	0.04%
2021/09/30	38.4	429.29	39	430.41	435.00	-0.6	7,545	-0.01%
2021/09/29	23.3	434.48	16	427.69	419.00	7.3	7,446	0.10%
2021/09/28	17	452.32	16	452.47	463.00	1	7,375	0.01%
2021/09/27	19	469.58	15	465.57	461.00	4	7,334	0.05%
2021/09/24	18	475.66	22.1	476.67	473.00	-4	7,293	-0.06%
2021/09/23	26.1	463.76	34.2	463.20	469.50	-8.1	7,221	-0.11%
2021/09/22	5	444.30	4.1	450.14	443.00	0.9	7,174	0.01%
2021/09/17	8	453.13	10.2	454.63	460.00	-2.2	7,178	-0.03%
2021/09/16	23	457.69	26.2	456.26	449.00	-3.1	7,207	-0.04%
2021/09/15	16.2	443.19	14.2	442.44	448.50	2	7,272	0.03%
2021/09/14	20.1	442.05	25.3	441.31	444.00	-5.2	7,355	-0.07%
2021/09/13	11	431.41	13	429.31	434.00	-2	7,539	-0.03%
2021/09/10	12	425.00	16.1	427.60	433.00	-4.1	7,642	-0.05%
2021/09/09	19.1	415.46	20	418.20	420.50	-0.9	7,689	-0.01%
2021/09/08	34.2	417.80	33.1	416.80	410.00	1.2	7,719	0.02%
2021/09/07	20.2	436.57	20.1	437.82	438.50	0.1	7,636	0.00%
2021/09/06	44.1	443.05	54.1	444.71	453.50	-10	7,514	-0.13%
2021/09/03	25	423.10	35.2	423.00	427.00	-10.2	7,378	-0.14%
2021/09/02	47.1	420.48	32.1	422.01	413.00	15	7,455	0.20%
2021/09/01	16.4	423.63	16.4	425.33	426.00	0	7,564	0.00%
2021/08/31	31	416.74	32	417.89	421.50	-1	7,632	-0.01%
2021/08/30	44.1	419.82	44.5	419.26	420.50	-0.4	7,856	0.00%
2021/08/27	70.3	402.78	94.2	399.91	413.00	-23.9	7,882	-0.30%
2021/08/26	24.3	382.33	22.5	384.33	379.50	1.8	7,929	0.02%
2021/08/25	37.1	384.04	57.1	386.52	387.50	-20.1	7,950	-0.25%
2021/08/24	34.1	379.28	24	375.04	369.50	10.1	7,916	0.13%
2021/08/23	33	380.80	34	380.66	387.00	-1	8,053	-0.01%
2021/08/20	22.1	363.15	24	366.54	365.00	-1.9	8,070	-0.02%
2021/08/19	18	366.17	15	367.00	360.00	3	8,102	0.04%
2021/08/18	30	360.03	28	358.71	373.50	2	8,165	0.02%
2021/08/17	38.1	367.20	33.6	363.33	352.00	4.5	8,221	0.05%
2021/08/16	23.2	372.33	25	376.38	375.50	-1.8	8,285	-0.02%
2021/08/13	45.5	385.44	18	382.58	380.00	27.5	8,408	0.33%
2021/08/12	9	398.11	15.3	396.93	400.50	-6.3	8,396	-0.07%
2021/08/11	23.4	391.95	18	391.47	385.00	5.4	8,478	0.06%
2021/08/10	12	401.37	15	402.93	401.00	-3	8,727	-0.03%
2021/08/09	26.5	414.43	15	414.51	402.50	11.5	9,021	0.13%
2021/08/06	11	406.59	13.4	408.61	416.00	-2.4	9,206	-0.03%
2021/08/05	17	405.06	35.2	409.29	414.50	-18.2	9,399	-0.19%
2021/08/04	37.3	410.31	38.3	416.67	396.00	-1	9,662	-0.01%
2021/08/03	4	398.74	13.2	402.21	405.50	-9.2	9,629	-0.10%
2021/08/02	9.2	392.00	8.1	393.22	389.50	1	9,681	0.01%
2021/07/30	20.3	406.06	13	406.93	397.00	7.3	9,818	0.07%
2021/07/29	19	410.08	33.5	408.85	416.00	-14.5	9,932	-0.15%
2021/07/28	16.1	380.27	16	382.24	383.50	0.1	9,954	0.00%
2021/07/27	26.4	377.95	21	377.38	375.50	5.4	10,059	0.05%
2021/07/26	28.6	387.51	24.1	390.02	385.50	4.4	10,058	0.04%
2021/07/23	46.4	410.08	21.2	402.25	391.50	25.1	10,051	0.25%
2021/07/22	8	423.69	20.2	424.96	427.50	-12.2	10,131	-0.12%
2021/07/21	16.2	418.09	10	419.58	409.00	6.2	10,227	0.06%
2021/07/20	10.1	421.19	12.2	423.31	418.50	-2.1	10,396	-0.02%
2021/07/19	13	425.50	6.1	425.98	420.00	6.9	10,432	0.07%
2021/07/16	9.2	422.71	23.2	427.92	436.00	-13.9	10,488	-0.13%
2021/07/15	34.2	423.45	18.4	421.98	419.50	15.9	10,505	0.15%
2021/07/14	13.2	431.45	37.1	431.20	434.00	-23.9	10,527	-0.23%
2021/07/13	25.4	429.57	18.1	434.89	420.00	7.3	10,581	0.07%
2021/07/12	28	425.30	44	429.64	428.00	-16	10,654	-0.15%
2021/07/09	32	420.27	30.1	426.52	418.00	1.9	10,783	0.02%
2021/07/08	65.2	430.99	36.2	426.88	419.00	29.1	10,861	0.27%
2021/07/07	34	425.03	42.2	424.19	424.50	-8.2	10,779	-0.08%
2021/07/06	15	406.40	16.2	407.90	407.50	-1.2	10,703	-0.01%
2021/07/05	28.1	400.37	27.3	402.19	406.00	0.8	10,729	0.01%
2021/07/02	20	385.48	34.2	388.42	391.50	-14.2	10,733	-0.13%
2021/07/01	32.5	383.73	25.6	381.00	379.00	6.9	10,827	0.06%
2021/06/30	17	385.53	11.3	387.46	389.50	5.7	10,896	0.05%
2021/06/29	24	388.08	26.1	390.59	389.00	-2.1	11,072	-0.02%
2021/06/28	27	390.07	18	390.31	387.50	9	11,215	0.08%
2021/06/25	33.3	396.27	22.1	397.15	393.00	11.2	11,430	0.10%
2021/06/24	20.1	406.04	24	406.08	402.50	-3.9	11,444	-0.03%
2021/06/23	39	394.51	50.2	395.52	394.00	-11.1	11,434	-0.10%
2021/06/22	52.1	380.84	54.8	379.30	387.00	-2.7	11,496	-0.02%
2021/06/21	20.2	365.69	18.1	363.83	358.50	2.1	11,504	0.02%
2021/06/18	27	361.70	44.1	359.41	359.50	-17.1	11,641	-0.15%
2021/06/17	18	348.38	27.1	350.51	354.50	-9.1	11,625	-0.08%
2021/06/16	17	347.17	24.8	349.43	340.50	-7.7	11,770	-0.07%
2021/06/15	4	347.88	3	348.82	347.00	1	11,979	0.01%
2021/06/11	19.6	350.06	16.1	348.96	345.50	3.6	12,086	0.03%
2021/06/10	46.1	355.68	21.1	351.97	348.50	25	12,066	0.21%
2021/06/09	32.4	359.14	45.4	360.09	361.50	-13	12,014	-0.11%
2021/06/08	78.7	355.15	89.3	355.57	350.00	-10.5	12,086	-0.09%
2021/06/07	93.3	349.21	91.8	348.42	352.00	1.5	12,149	0.01%
2021/06/04	58.4	339.67	82.1	339.75	341.00	-23.7	12,164	-0.19%
2021/06/03	100.2	333.93	106.7	334.64	335.50	-6.6	12,286	-0.05%	大賣/
2021/06/02	21.1	321.65	19	324.63	319.50	2.1	12,406	0.02%
2021/06/01	37.2	329.77	24.1	330.35	326.00	13.1	12,809	0.10%
2021/05/31	52.1	325.48	96.7	327.70	330.50	-44.6	12,903	-0.35%
2021/05/28	48.2	315.67	16.1	317.40	313.00	32.2	12,973	0.25%
2021/05/27	33.1	311.54	37.2	312.88	318.00	-4.2	13,120	-0.03%
2021/05/26	29.3	320.23	21.1	319.94	318.00	8.2	13,659	0.06%
2021/05/25	54.7	328.60	53.2	329.65	323.00	1.5	13,888	0.01%
2021/05/24	34.1	315.59	54	317.87	322.50	-19.9	14,179	-0.14%
2021/05/21	44	309.25	76.2	308.72	315.00	-32.2	14,241	-0.23%
2021/05/20	61.2	299.93	48	300.03	292.00	13.2	14,242	0.09%
2021/05/19	30.2	308.96	29.1	306.79	303.50	1.1	14,320	0.01%
2021/05/18	91.3	312.66	70	312.76	310.00	21.3	14,420	0.15%
2021/05/17	61.1	297.20	71.6	296.31	302.00	-10.6	14,416	-0.07%
2021/05/14	47	294.36	51.3	297.02	290.00	-4.3	14,577	-0.03%
2021/05/13	36.3	274.08	53.1	275.97	283.50	-16.8	14,722	-0.11%
2021/05/12	63.1	271.23	75.3	273.72	268.50	-12.2	14,720	-0.08%
2021/05/11	67.6	287.68	53.4	286.26	279.50	14.2	14,604	0.10%
2021/05/10	28.3	316.29	26.1	317.94	307.00	2.2	14,629	0.01%
2021/05/07	26.1	311.78	28.1	310.95	318.00	-2.1	14,693	-0.01%
2021/05/06	49	302.17	79.3	302.78	305.00	-30.2	14,811	-0.20%
2021/05/05	53.2	302.47	38	303.22	289.00	15.2	14,962	0.10%
2021/05/04	58	304.34	73	305.46	308.00	-15	15,155	-0.10%
2021/05/03	21.7	306.43	9.1	308.46	298.50	12.6	15,361	0.08%
2021/04/29	17.1	317.50	35.1	318.30	318.50	-17.9	15,576	-0.12%
2021/04/28	51.1	318.21	55.3	318.17	316.00	-4.2	15,722	-0.03%
2021/04/27	36.2	306.16	33	306.12	307.50	3.2	15,651	0.02%
2021/04/26	96.9	312.10	45	311.43	305.50	51.9	15,604	0.33%
2021/04/23	17.1	322.28	41.1	323.60	324.50	-24	15,471	-0.15%
2021/04/22	22.3	321.73	34.4	322.61	315.50	-12.1	15,551	-0.08%
2021/04/21	39.4	319.32	32	322.41	316.00	7.4	15,609	0.05%
2021/04/20	33.2	319.13	23.1	319.64	320.50	10.1	15,797	0.06%
2021/04/19	48.1	323.44	28	324.11	319.50	20.1	15,976	0.13%
2021/04/16	58.4	334.43	39.1	334.08	332.50	19.3	16,094	0.12%
2021/04/15	83	333.27	86.7	332.53	341.50	-3.7	16,156	-0.02%
2021/04/14	39.4	314.51	43.1	318.75	315.50	-3.7	16,343	-0.02%
2021/04/13	26.2	324.94	24	327.31	320.00	2.2	16,600	0.01%
2021/04/12	26.3	326.07	21.2	328.01	323.00	5.1	17,156	0.03%
2021/04/09	26	334.81	27	336.02	334.50	-1	17,408	-0.01%
2021/04/08	35.6	333.49	26.3	333.53	332.50	9.3	17,517	0.05%
2021/04/07	46.7	344.14	33.4	344.05	340.50	13.3	17,676	0.08%
2021/04/06	59	353.65	43.9	356.00	351.00	15.1	17,697	0.09%
2021/04/01	60.2	359.16	49.2	360.21	351.50	11	17,728	0.06%
2021/03/31	37.1	352.27	29.1	352.86	354.00	8.1	17,659	0.05%
2021/03/30	96.3	348.66	121.4	349.15	356.00	-25.2	17,607	-0.14%	大賣/
2021/03/29	28.1	336.25	18.2	338.86	332.00	9.8	17,594	0.06%
2021/03/26	35.3	331.53	70.2	332.35	335.50	-34.9	17,648	-0.20%
2021/03/25	102	335.17	73.3	325.32	318.00	28.7	17,696	0.16%	大買/
2021/03/24	94	325.53	118.2	326.99	326.00	-24.1	17,729	-0.14%	大賣/
2021/03/23	124.1	323.57	133.4	320.48	305.50	-9.3	17,862	-0.05%	大買/大賣/
2021/03/22	19	304.89	35.1	304.96	306.50	-16.1	17,897	-0.09%
2021/03/19	62	303.94	31.1	303.99	307.00	30.9	18,207	0.17%
2021/03/18	59.2	309.05	71.7	308.85	312.50	-12.5	18,415	-0.07%
2021/03/17	18.4	298.28	39	298.69	299.00	-20.7	19,046	-0.11%
2021/03/16	31.2	294.86	18	296.14	293.50	13.2	19,039	0.07%
2021/03/15	28.1	295.19	29	295.71	296.00	-0.9	19,156	0.00%
2021/03/12	84.1	296.20	94.1	295.99	292.00	-10	19,332	-0.05%
2021/03/11	52.1	287.81	52.2	287.92	293.00	0	19,290	0.00%
2021/03/10	118.1	283.08	131.1	282.61	283.50	-13	19,312	-0.07%	大買/大賣/
2021/03/09	131.2	275.84	116.1	276.37	273.50	15.1	19,378	0.08%	大買/大賣/
2021/03/08	155.4	296.50	127.4	293.74	279.50	28.1	19,323	0.15%	大買/大賣/
2021/03/05	119.5	284.36	151	285.58	295.00	-31.5	19,253	-0.16%	大買/大賣/
2021/03/04	84.1	280.48	87.2	280.46	278.50	-3.1	19,494	-0.02%
2021/03/03	119.4	283.26	93	281.64	280.50	26.3	20,089	0.13%	大買/
2021/03/02	112.6	301.59	93.7	298.03	291.00	18.8	20,206	0.09%	大買/
2021/02/26	120.7	306.02	113.1	304.54	299.00	7.6	20,621	0.04%	大買/大賣/
2021/02/25	102.3	310.77	84.1	312.27	306.00	18.2	20,571	0.09%	大買/
2021/02/24	127.3	306.46	130	303.72	295.00	-2.7	20,482	-0.01%	大買/大賣/
2021/02/23	75.8	287.99	56.3	287.75	286.00	19.4	20,111	0.10%
2021/02/22	61.6	298.49	51.1	299.91	294.50	10.6	20,077	0.05%
2021/02/19	62.2	290.75	60	291.29	290.00	2.2	20,068	0.01%
2021/02/18	67.6	287.41	62	288.48	288.00	5.6	20,471	0.03%
2021/02/17	65.3	283.19	64.1	284.74	286.50	1.2	20,394	0.01%
2021/02/05	206.4	264.05	219.2	263.11	265.00	-12.7	20,323	-0.06%	大買/大賣/
2021/02/04	140.1	249.74	142.1	248.93	254.00	-2.1	20,022	-0.01%	大買/大賣/
2021/02/03	61	245.63	55.3	246.38	243.50	5.7	19,998	0.03%
2021/02/02	84.2	242.13	96.3	242.55	246.00	-12.2	20,266	-0.06%
2021/02/01	52	228.31	54	227.99	233.00	-2	20,194	-0.01%
2021/01/29	45.1	237.98	62	237.06	226.00	-16.9	20,282	-0.08%
2021/01/28	78.1	236.86	81.5	237.91	236.00	-3.4	20,453	-0.02%
2021/01/27	125.5	244.71	100.1	243.38	248.00	25.4	20,900	0.12%	大買/
2021/01/26	89.2	242.54	110.1	242.82	238.00	-20.8	20,689	-0.10%	大賣/
2021/01/25	101.3	245.38	107	239.15	233.50	-5.7	20,465	-0.03%	大買/大賣/
2021/01/22	133.1	246.94	61	242.94	253.50	72.1	20,285	0.36%	大買/
2021/01/21	99	227.59	68.1	226.55	230.50	30.9	20,632	0.15%
2021/01/20	11.1	218.84	22.1	219.11	216.50	-11	20,912	-0.05%
2021/01/19	33	224.08	38.1	224.07	221.00	-5	20,942	-0.02%
2021/01/18	15.1	221.53	19	221.00	223.00	-4	20,942	-0.02%
2021/01/15	39	219.42	48	220.84	219.00	-9	21,070	-0.04%
2021/01/14	61	221.20	70.1	220.54	224.00	-9.1	21,183	-0.04%
2021/01/13	90.1	225.94	76	225.05	220.00	14	21,377	0.07%
2021/01/12	74	218.65	85	219.05	222.00	-11	21,255	-0.05%
2021/01/11	73	217.63	73.1	218.41	221.00	-0.1	21,231	0.00%
2021/01/08	46.1	213.80	93	213.66	216.00	-46.9	21,161	-0.22%
2021/01/07	190	212.69	165	212.89	212.50	25	21,266	0.12%	大買/大賣/
2021/01/06	132.5	209.67	119.2	210.14	205.50	13.3	21,103	0.06%	大買/大賣/
2021/01/05	241.4	206.85	211.7	207.28	209.00	29.7	20,767	0.14%	大買/大賣/
2021/01/04	88.2	190.03	136.6	192.36	200.00	-48.4	20,315	-0.24%	大賣/
2020/12/31	147.2	182.67	183.1	182.52	182.00	-36	20,417	-0.18%	大買/大賣/
2020/12/30	90	177.57	100	177.57	178.00	-10	20,352	-0.05%
2020/12/29	60	174.70	67.1	174.71	175.00	-7.1	20,296	-0.03%
2020/12/28	35	172.24	63	170.80	173.50	-28	20,363	-0.14%
2020/12/25	73.1	170.24	43	170.72	168.50	30.1	20,484	0.15%
2020/12/24	62.2	174.04	39	173.76	171.50	23.2	20,704	0.11%
2020/12/23	83	176.09	109	174.73	176.50	-26	21,025	-0.12%	大賣/
2020/12/22	46	172.33	31	172.48	170.00	15	21,244	0.07%
2020/12/21	76	171.82	86	171.30	177.00	-10	21,463	-0.05%
2020/12/18	96	174.14	65	173.78	173.00	31	21,402	0.14%
2020/12/17	181	177.67	194	177.89	176.50	-13	21,487	-0.06%	大買/大賣/
2020/12/16	135	178.61	132	179.04	176.50	3	21,308	0.01%	大買/大賣/
2020/12/15	260.3	178.41	182.1	178.68	174.50	78.3	21,169	0.37%	大買/大賣/
2020/12/14	176	183.10	225	182.14	186.00	-49	21,176	-0.23%	大買/大賣/
2020/12/11	237.1	184.70	223.5	184.09	173.50	13.6	21,227	0.06%	大買/大賣/
2020/12/10	34.1	176.32	48	177.06	178.00	-13.9	20,892	-0.07%
2020/12/09	72	178.51	56	177.95	177.00	16	20,964	0.08%
2020/12/08	197.1	178.39	207	178.96	180.00	-9.9	21,114	-0.05%	大買/大賣/
2020/12/07	122	174.77	138	174.43	172.50	-16	21,181	-0.08%	大買/大賣/
2020/12/04	82	170.77	91	170.84	169.50	-9	21,257	-0.04%
2020/12/03	130.1	171.24	102.1	171.27	172.00	28	21,423	0.13%	大買/大賣/
2020/12/02	108	178.15	118.2	178.59	177.50	-10.2	21,593	-0.05%	大買/大賣/
2020/12/01	158.1	176.56	126	177.29	175.00	32.1	21,832	0.15%	大買/大賣/
2020/11/30	301.5	178.81	282	178.78	181.00	19.5	22,146	0.09%	大買/大賣/
2020/11/27	334.2	170.29	306.4	170.40	171.00	27.9	22,106	0.13%	大買/大賣/
2020/11/26	107	159.23	163.4	159.57	165.00	-56.4	21,958	-0.26%	大買/大賣/
2020/11/25	251.3	154.09	200.3	154.07	150.00	51	21,831	0.23%	大買/大賣/
2020/11/24	178.2	148.16	308.5	149.21	152.50	-130.3	21,510	-0.61%	大買/大賣/鉅額交易
2020/11/23	125.6	140.73	84.2	140.54	139.00	41.5	21,122	0.20%	大買/
2020/11/20	97	136.71	92.1	137.07	138.00	4.9	21,154	0.02%
2020/11/19	62	137.02	47	138.03	136.50	15	21,594	0.07%
2020/11/18	68.3	140.93	73	141.36	140.50	-4.7	22,024	-0.02%
2020/11/17	168	142.43	228.1	142.01	144.00	-60.1	22,546	-0.27%	大買/大賣/
2020/11/16	115.2	135.36	76	135.54	134.50	39.2	22,619	0.17%	大買/
2020/11/13	117.1	132.71	113	132.96	133.50	4.1	23,023	0.02%	大買/大賣/
2020/11/12	71	131.48	75	132.32	133.00	-4	23,372	-0.02%
2020/11/11	152.2	132.37	177	132.19	130.00	-24.8	24,230	-0.10%	大買/大賣/
2020/11/10	166	129.49	264.3	129.86	131.00	-98.3	24,580	-0.40%	大買/大賣/
2020/11/09	94	127.29	64	127.94	125.50	30	24,922	0.12%
2020/11/06	91	128.39	103.1	128.56	126.50	-12.1	25,163	-0.05%	大賣/
2020/11/05	122	126.00	128.7	126.61	127.50	-6.7	25,319	-0.03%	大買/大賣/
2020/11/04	201.4	123.11	241	123.18	125.50	-39.7	25,317	-0.16%	大買/大賣/
2020/11/03	54	117.88	51	117.45	118.00	3	24,845	0.01%
2020/11/02	62	114.81	63	115.04	116.50	-1	25,018	0.00%
2020/10/30	82	114.34	83	114.75	115.50	-1	25,649	0.00%
2020/10/29	217.8	111.85	252.2	111.18	114.50	-34.4	25,690	-0.13%	大買/大賣/
2020/10/28	163.1	113.87	96	112.99	111.00	67.1	25,271	0.27%	大買/
2020/10/27	43	118.23	56	119.02	121.00	-13	24,968	-0.05%
2020/10/26	44.5	119.29	46	119.48	119.00	-1.5	25,251	-0.01%
2020/10/23	161	120.36	209	120.32	121.00	-48	25,337	-0.19%	大買/大賣/
2020/10/22	137.1	122.27	128	122.27	121.50	9.1	25,415	0.04%	大買/大賣/
2020/10/21	186.1	129.28	157	128.99	125.50	29.1	25,266	0.11%	大買/大賣/
2020/10/20	51	127.49	43	127.92	130.00	8	25,065	0.03%
2020/10/19	73	127.81	67	128.46	126.50	6	25,132	0.02%
2020/10/16	71	127.54	51	127.38	124.50	20	25,702	0.08%
2020/10/15	121	128.41	102	128.79	128.00	19	25,721	0.07%	大買/大賣/
2020/10/14	99	126.41	136	126.53	127.50	-37	25,500	-0.15%	大賣/
2020/10/13	33.2	122.69	27	123.28	123.00	6.2	25,389	0.02%
2020/10/12	117	125.25	68	125.46	124.50	49	25,464	0.19%	大買/
2020/10/08	117	126.16	148	126.20	127.00	-31	25,504	-0.12%	大買/大賣/
2020/10/07	47	120.73	32	121.06	121.50	15	25,230	0.06%
2020/10/06	61	121.31	62	121.59	121.50	-1	25,325	0.00%
2020/10/05	48	118.79	40	118.68	119.50	8	25,291	0.03%
2020/09/30	133	116.70	130	116.20	118.00	3	25,190	0.01%	大買/大賣/
2020/09/29	168	118.39	128	118.41	116.00	40	25,088	0.16%	大買/大賣/
2020/09/28	140	119.14	151	118.98	120.50	-11	24,889	-0.04%	大買/大賣/
2020/09/25	211	117.85	213	116.41	113.00	-2	24,582	-0.01%	大買/大賣/
2020/09/24	267	122.24	283.2	121.44	119.50	-16.2	24,484	-0.07%	大買/大賣/
2020/09/23	46	127.82	45	127.64	128.00	1	24,310	0.00%
2020/09/22	104	128.90	100	129.47	127.00	4	24,831	0.02%	大買/
2020/09/21	69	133.25	69	132.30	130.00	0	24,943	0.00%
2020/09/18	93	134.40	67	134.72	134.50	26	24,915	0.10%
2020/09/17	172	134.69	202	135.12	136.00	-30	24,892	-0.12%	大買/大賣/
2020/09/16	208.1	132.95	247	133.47	133.00	-38.9	24,713	-0.16%	大買/大賣/
2020/09/15	198	130.70	195	130.63	129.50	3	24,499	0.01%	大買/大賣/
2020/09/14	61	125.17	78	125.31	125.50	-17	24,093	-0.07%
2020/09/11	148	124.04	136	123.43	123.00	12	24,262	0.05%	大買/大賣/
2020/09/10	120	129.11	87	127.90	126.00	33	24,201	0.14%	大買/
2020/09/09	128	127.30	144	127.63	132.00	-16	24,286	-0.07%	大買/大賣/
2020/09/08	128	130.28	158	130.72	128.00	-30	24,190	-0.12%	大買/大賣/
2020/09/07	245	132.96	182	130.51	126.50	63	24,242	0.26%	大買/大賣/
2020/09/04	163	136.70	142	136.88	136.50	21	24,763	0.08%	大買/大賣/
2020/09/03	140	137.94	179	137.70	138.00	-39	25,002	-0.16%	大買/大賣/
2020/09/02	231	132.36	198	132.23	131.00	33	24,461	0.13%	大買/大賣/
2020/09/01	157	127.45	180	128.01	132.50	-23	23,928	-0.10%	大買/大賣/
2020/08/31	87	122.55	88	122.79	120.50	-1	23,549	0.00%
2020/08/28	57	124.88	45	124.73	123.00	12	23,383	0.05%
2020/08/27	44	131.32	45	130.48	129.00	-1	23,254	0.00%
2020/08/26	63	130.67	59	131.03	131.00	4	23,598	0.02%
2020/08/25	109	129.70	100	130.07	129.00	9	23,887	0.04%	大買/
2020/08/24	132	133.14	94	130.74	132.00	38	23,450	0.16%	大買/
2020/08/21	128	136.09	168	135.93	140.50	-40	23,067	-0.17%	大買/大賣/
2020/08/20	100	135.35	96	132.61	128.00	4	22,561	0.02%
2020/08/19	116	142.72	103	141.85	142.00	13	22,319	0.06%	大買/大賣/
2020/08/18	83.2	140.10	98	140.07	138.50	-14.8	22,087	-0.07%
2020/08/17	254	141.64	215	142.08	138.50	39	22,089	0.18%	大買/大賣/
2020/08/14	326	137.83	351	135.75	144.00	-25	21,462	-0.12%	大買/大賣/
2020/08/13	266	134.24	284	134.47	131.00	-18	21,254	-0.08%	大買/大賣/
2020/08/12	132	126.92	119	126.34	129.00	13	21,126	0.06%	大買/大賣/
2020/08/11	142	117.21	135	117.47	117.50	7	20,834	0.03%	大買/大賣/
2020/08/10	107	118.22	127	117.69	120.00	-20	20,473	-0.10%	大買/大賣/
2020/08/07	61	115.18	52	115.37	113.50	9	20,183	0.04%
2020/08/06	93	117.53	106	117.37	118.50	-13	20,065	-0.06%	大賣/
2020/08/05	323	116.64	299	116.15	116.00	24	19,961	0.12%	大買/大賣/
2020/08/04	89	108.22	122	106.71	111.50	-33	19,411	-0.17%	大賣/
2020/08/03	84	102.42	88	102.65	101.50	-4	19,281	-0.02%
2020/07/31	85	100.03	78	100.52	100.00	7	19,193	0.04%
2020/07/30	142.2	99.46	166	98.42	100.00	-23.9	19,020	-0.13%	大買/大賣/
2020/07/29	52	95.30	49	94.91	94.60	3	18,671	0.02%
2020/07/28	123	96.88	137	96.99	96.10	-14	18,568	-0.08%	大買/大賣/
2020/07/27	35	93.49	41	93.90	94.40	-6	18,413	-0.03%
2020/07/24	32	93.29	16	92.86	92.30	16	18,529	0.09%
2020/07/23	55	96.30	53	96.34	96.00	2	18,691	0.01%
2020/07/22	172	94.06	148	94.75	96.50	24	18,608	0.13%	大買/大賣/
2020/07/21	12	88.31	39	88.81	89.80	-27	17,942	-0.15%
2020/07/20	15	80.30	15	80.17	81.70	0	18,263	0.00%
2020/07/17	30	80.31	38	80.82	79.80	-8	18,346	-0.04%
2020/07/16	62	81.19	71	81.31	81.80	-9	18,413	-0.05%
2020/07/15	75	81.35	84	81.61	80.50	-9	18,412	-0.05%
2020/07/14	22	80.79	24	80.78	79.00	-2	18,485	-0.01%
2020/07/13	49	80.92	57	81.54	82.70	-8	18,653	-0.04%
2020/07/10	21	83.26	42	83.07	82.70	-21	18,846	-0.11%
2020/07/09	33	87.01	32	87.80	86.10	1	19,015	0.01%
2020/07/08	41	87.87	37	88.21	88.10	4	19,258	0.02%
2020/07/07	48	86.51	65	85.97	85.40	-17	19,298	-0.09%
2020/07/06	29	87.16	30	86.84	86.50	-1	19,317	-0.01%
2020/07/03	83	84.72	94	84.54	84.30	-11	19,427	-0.06%
2020/07/02	59	80.54	79	80.12	81.90	-20	19,400	-0.10%
2020/07/01	357	80.79	253	80.77	78.40	104	19,314	0.54%	大買/大賣/鉅額交易
2020/06/30	91	77.45	118	77.49	79.30	-27	18,858	-0.14%	大賣/
2020/06/29	47	72.71	49	72.47	72.10	-2	18,765	-0.01%
2020/06/24	40	71.27	79	71.58	72.10	-39	18,843	-0.21%
2020/06/23	59	71.71	36	70.75	70.50	23	19,099	0.12%
2020/06/22	61	72.10	95.5	71.97	72.50	-34.5	19,195	-0.18%
2020/06/19	37	69.26	38	69.19	69.60	-1	19,083	-0.01%
2020/06/18	127	69.10	121	69.25	69.40	6	19,140	0.03%	大買/大賣/
2020/06/17	54	67.45	87	67.66	67.80	-33	18,947	-0.17%
2020/06/16	109	66.79	153	67.01	66.50	-44	18,966	-0.23%	大買/大賣/
2020/06/15	129	64.69	114	64.40	63.30	15	18,702	0.08%	大買/大賣/
2020/06/12	154	64.56	170	65.18	65.40	-16	18,726	-0.09%	大買/大賣/
2020/06/11	416	67.27	407	67.40	65.90	9	18,425	0.05%	大買/大賣/
2020/06/10	108	63.03	177.5	63.72	65.30	-69.5	17,466	-0.40%	大買/大賣/
2020/06/09	31	59.49	21	59.74	59.40	10	16,885	0.06%
2020/06/08	39	59.94	21	59.88	59.50	18	16,932	0.11%
2020/06/05	68	60.46	87	60.57	60.40	-19	16,913	-0.11%
2020/06/04	38	59.38	55	59.73	59.10	-17	16,812	-0.10%
2020/06/03	82	59.31	79	59.48	59.40	3	16,950	0.02%
2020/06/02	197	60.75	175	61.16	59.70	22	16,883	0.13%	大買/大賣/
2020/06/01	185	59.44	170	59.12	60.30	15	16,561	0.09%	大買/大賣/
2020/05/29	47	55.66	56	55.74	56.00	-9	16,149	-0.06%
2020/05/28	76	55.93	75	55.68	55.00	1	16,444	0.01%
2020/05/27	99	56.49	95	56.27	56.00	4	16,532	0.02%
2020/05/26	132	56.00	105	56.55	56.20	27	16,481	0.16%	大買/大賣/
2020/05/25	78	55.09	61	54.77	54.70	17	16,235	0.10%
2020/05/22	162	56.04	232	55.27	54.10	-70	16,085	-0.44%	大買/大賣/
2020/05/21	160	59.36	106	59.37	58.70	54	15,936	0.34%	大買/大賣/
2020/05/20	275.1	58.40	229	58.40	57.80	46.1	16,305	0.28%	大買/大賣/
2020/05/19	219	58.56	129	58.65	58.50	90	16,013	0.56%	大買/大賣/
2020/05/18	24.5	64.15	4	64.48	63.00	20.5	15,354	0.13%
2020/05/15	67	69.84	19	70.85	69.90	48	15,233	0.32%
2020/05/14	36.5	72.19	32	71.91	70.50	4.5	15,197	0.03%
2020/05/13	31	73.26	38	73.27	72.80	-7	15,197	-0.05%
2020/05/12	55	73.24	86	73.37	71.80	-31	15,159	-0.20%
2020/05/11	87	74.05	98	73.88	75.20	-11	15,088	-0.07%
2020/05/08	69	70.82	117	70.91	71.30	-48	14,939	-0.32%	大賣/
2020/05/07	56	70.28	44	70.91	69.50	12	14,955	0.08%
2020/05/06	22	69.73	35	69.66	69.60	-13	14,843	-0.09%
2020/05/05	32	70.07	10	70.00	69.80	22	14,850	0.15%
2020/05/04	20	69.94	27	69.67	70.50	-7	14,777	-0.05%
2020/04/30	120	72.18	110	71.36	71.30	10	14,741	0.07%	大買/大賣/
2020/04/29	95	72.00	92	71.73	72.00	3	14,677	0.02%
2020/04/28	208	69.48	222	69.95	70.50	-14	14,493	-0.10%	大買/大賣/
2020/04/27	38	67.49	109	67.26	67.60	-71	14,229	-0.50%	大賣/
2020/04/24	70	67.04	76	66.87	67.50	-6	14,120	-0.04%
2020/04/23	366	67.35	324	67.39	68.10	42	14,001	0.30%	大買/大賣/
2020/04/22	53	63.80	46	64.11	65.40	7	13,543	0.05%
2020/04/21	70	64.67	48	64.49	64.60	22	13,417	0.16%
2020/04/20	111	65.50	101	65.26	65.70	10	13,386	0.07%	大買/大賣/
2020/04/17	122	66.63	167.1	65.85	64.50	-45.1	13,446	-0.34%	大買/大賣/
2020/04/16	142	64.40	96.5	64.53	65.00	45.5	13,214	0.34%	大買/
2020/04/15	171.5	64.67	236	63.81	62.10	-64.5	12,910	-0.50%	大買/大賣/
2020/04/14	158	60.37	116	61.12	62.10	42	12,508	0.34%	大買/大賣/
2020/04/13	128	56.59	141	56.76	56.50	-13	12,269	-0.11%	大買/大賣/
2020/04/10	154	53.36	147	52.95	53.70	7	11,965	0.06%	大買/大賣/
2020/04/09	69	52.87	72	52.78	52.00	-3	11,825	-0.03%
2020/04/08	84	52.96	118	53.45	53.40	-34	11,714	-0.29%	大賣/
2020/04/07	197	55.70	141	56.39	53.40	56	11,489	0.49%	大買/大賣/
2020/04/06	56	54.04	49	53.64	54.30	7	11,222	0.06%
2020/04/01	96	53.96	75	53.42	53.80	21	11,126	0.19%
2020/03/31	136	54.67	158	54.57	55.00	-22	10,938	-0.20%	大買/大賣/
2020/03/30	156.1	51.54	135	51.77	52.40	21.1	10,584	0.20%	大買/大賣/
2020/03/27	179	49.89	239	49.79	50.40	-60	10,329	-0.58%	大買/大賣/
2020/03/26	161	46.23	116	46.22	47.00	45	9,955	0.45%	大買/大賣/
2020/03/25	34	42.20	36	42.86	43.65	-2	9,663	-0.02%
2020/03/24	76	39.82	96	39.99	39.70	-20	9,510	-0.21%
2020/03/23	35	39.44	25	39.56	38.70	10	9,309	0.11%
2020/03/20	97	44.37	94	44.56	43.00	3	9,177	0.03%
2020/03/19	96	45.39	75	44.10	42.85	21	8,913	0.24%
2020/03/18	119	47.53	117	47.79	47.60	2	8,805	0.02%	大買/大賣/
2020/03/17	36	44.68	43	44.61	44.70	-7	8,584	-0.08%
2020/03/16	11	46.06	10	45.15	43.70	1	8,501	0.01%
2020/03/13	17	44.51	31	44.40	46.70	-14	8,509	-0.16%
2020/03/12	24	50.93	27	51.91	49.00	-3	8,368	-0.04%
2020/03/11	45	54.78	32	55.30	54.20	13	8,281	0.16%
2020/03/10	18	55.64	20	54.94	56.00	-2	8,218	-0.02%
2020/03/09	72	57.00	34	57.55	55.00	38	8,085	0.47%
2020/03/06	38	57.14	70	57.17	57.40	-32	7,895	-0.41%
2020/03/05	112	57.46	108	57.01	56.10	4	7,883	0.05%	大買/大賣/
2020/03/04	36	55.77	35.5	55.73	56.20	0.5	7,683	0.01%
2020/03/03	154	56.89	152.5	56.78	55.50	1.5	7,573	0.02%	大買/大賣/
2020/03/02	96	55.15	121	55.01	56.00	-25	7,183	-0.35%	大賣/
2020/02/27	106	54.78	97	54.25	53.00	9	6,883	0.13%	大買/
2020/02/26	52	55.35	52	55.18	55.20	0	6,724	0.00%
2020/02/25	57	55.91	47	56.05	55.30	10	6,595	0.15%
2020/02/24	134	55.91	125	56.16	56.90	9	6,535	0.14%	大買/大賣/
2020/02/21	355	53.88	405	53.83	55.80	-50	6,145	-0.81%	大買/大賣/
2020/02/20	124	50.21	126	50.36	50.80	-2	5,405	-0.04%	大買/大賣/
2020/02/19	25	47.65	55	48.39	48.55	-30	5,207	-0.58%
2020/02/18	32	47.04	23	47.09	47.10	9	5,179	0.17%
2020/02/17	25	47.53	13	47.16	47.00	12	5,213	0.23%
2020/02/14	34	47.69	21	47.61	47.70	13	5,196	0.25%
2020/02/13	63	47.56	71	47.54	47.50	-8	5,273	-0.15%
2020/02/12	58	46.60	76	46.59	47.00	-18	5,269	-0.34%
2020/02/11	46	44.33	63	44.80	45.05	-17	5,299	-0.32%
2020/02/10	60	42.18	26	42.72	42.90	34	5,307	0.64%
2020/02/07	15	44.99	18	45.05	44.65	-3	5,235	-0.06%
2020/02/06	14	45.49	32	45.71	46.00	-18	5,311	-0.34%
2020/02/05	19	44.45	6	43.86	43.80	13	5,383	0.24%
2020/02/04	14	44.92	28	44.41	44.50	-14	5,538	-0.25%
2020/02/03	11	41.59	6	41.82	42.75	5	5,597	0.09%
2020/01/31	12	43.82	7	43.99	43.80	5	5,751	0.09%
2020/01/30	13	45.75	33	45.36	44.85	-20	6,035	-0.33%
2020/01/20	38	50.03	37	50.19	49.80	1	6,094	0.02%
2020/01/17	7	49.91	16	50.36	50.20	-9	6,223	-0.14%
2020/01/16	5	49.94	6	50.08	49.85	-1	6,636	-0.02%
2020/01/15	7	49.91	7	49.91	49.90	0	7,050	0.00%
2020/01/14	27	49.92	22	50.03	50.20	5	7,827	0.06%
2020/01/13	63	48.96	166	48.87	50.00	-103	7,701	-1.34%	大賣/鉅額交易
2020/01/10	14	46.78	35	46.53	46.75	-21	7,519	-0.28%
2020/01/09	30	45.60	35	45.83	45.40	-5	7,519	-0.07%
2020/01/08	26	45.36	23	45.47	45.15	3	7,754	0.04%
2020/01/07	27	45.34	33	45.48	45.40	-6	7,872	-0.08%
2020/01/06	38	44.88	7	44.94	44.55	31	7,947	0.39%
2020/01/03	20	47.18	3	47.37	46.65	17	7,980	0.21%
2020/01/02	7	47.48	28	47.42	47.90	-21	8,196	-0.26%
2019/12/31	24	45.66	3	45.67	45.95	21	8,441	0.25%
2019/12/30	74	46.44	12	46.38	45.90	62	8,587	0.72%
2019/12/27	34	47.10	1	47.50	47.05	33	8,607	0.38%
2019/12/26	4	47.25	9	47.65	47.20	-5	8,661	-0.06%
2019/12/25	7	47.53	16	47.49	47.95	-9	8,780	-0.10%
2019/12/24	3	47.72	2	48.05	47.50	1	8,993	0.01%
2019/12/23	11	47.90	9	47.69	47.60	2	9,246	0.02%
2019/12/20	12	49.16	11	48.93	49.00	1	9,397	0.01%
2019/12/19	3	49.03	3	48.83	48.70	0	9,519	0.00%
2019/12/18	8	49.37	5	49.16	49.20	3	9,811	0.03%
2019/12/17	10	49.68	9	49.47	49.60	1	9,939	0.01%
2019/12/16	10	48.55	15	48.76	49.15	-5	10,171	-0.05%
2019/12/13	38	47.71	28	47.62	47.85	10	10,535	0.09%
2019/12/12	13	48.72	14	48.65	48.40	-1	10,989	-0.01%
2019/12/11	13	48.81	17	48.96	48.95	-4	11,710	-0.03%
2019/12/10	51	48.74	48	49.14	48.50	3	11,984	0.03%
2019/12/09	13	50.58	5	50.70	50.20	8	11,918	0.07%
2019/12/06	4	50.93	9	50.88	50.70	-5	11,936	-0.04%
2019/12/05	10	49.96	5	50.11	49.90	5	11,961	0.04%
2019/12/04	8	49.29	3	49.97	50.40	5	12,065	0.04%
2019/12/03	18	49.53	21	49.96	50.20	-3	12,467	-0.02%
2019/12/02	20	49.16	16	49.23	48.60	4	12,507	0.03%
2019/11/29	9	51.44	7	51.76	51.20	2	12,596	0.02%
2019/11/28	9	52.19	10	52.04	52.20	-1	12,651	-0.01%
2019/11/27	1	51.30	5	51.48	51.20	-4	12,683	-0.03%
2019/11/26	12	51.06	5	51.10	51.20	7	12,715	0.06%
2019/11/25	14	50.77	17	50.75	50.70	-3	12,732	-0.02%
2019/11/22	11	51.21	10	51.21	50.90	1	12,773	0.01%
2019/11/21	41	51.15	32	51.28	51.40	9	12,883	0.07%
2019/11/20	29	53.08	19	52.88	52.80	10	12,804	0.08%
2019/11/19	44	54.23	31	54.29	54.00	13	12,980	0.10%
2019/11/18	2	53.75	7	53.96	54.50	-5	12,994	-0.04%
2019/11/15	24	54.00	28	53.83	53.40	-4	13,092	-0.03%
2019/11/14	14	53.33	10	54.09	53.00	4	13,072	0.03%
2019/11/13	27	54.27	27	54.18	54.00	0	13,100	0.00%
2019/11/12	26	54.40	66	54.14	55.00	-40	13,217	-0.30%
2019/11/11	54	54.29	72	54.22	52.70	-18	13,274	-0.14%
2019/11/08	38	53.68	39	53.97	53.60	-1	13,208	-0.01%
2019/11/07	25	54.00	30	54.11	54.90	-5	13,135	-0.04%
2019/11/06	51	53.83	15	53.93	53.80	36	13,146	0.27%
2019/11/05	22	55.14	18	55.27	55.20	4	13,168	0.03%
2019/11/04	27	54.42	56	54.35	54.70	-29	13,186	-0.22%
2019/11/01	67	54.43	36	54.15	54.20	31	13,132	0.24%
2019/10/31	58	55.29	41	55.85	55.40	17	13,108	0.13%
2019/10/30	91	56.87	77	57.02	56.10	14	13,141	0.11%
2019/10/29	49	56.08	44	56.71	56.50	5	12,960	0.04%
2019/10/28	23	57.03	18	56.79	56.50	5	12,829	0.04%
2019/10/25	105	57.35	91	56.89	56.60	14	12,785	0.11%	大買/
2019/10/24	155	57.11	148	57.08	57.70	7	12,690	0.06%	大買/大賣/
2019/10/23	125	56.36	128	56.31	55.30	-3	12,416	-0.02%	大買/大賣/
2019/10/22	198	54.47	224	54.61	55.90	-26	12,379	-0.21%	大買/大賣/
2019/10/21	15	51.19	6	51.12	50.90	9	11,771	0.08%
2019/10/18	12	51.04	14	51.08	51.30	-2	11,965	-0.02%
2019/10/17	58	51.07	56	51.13	51.20	2	12,250	0.02%
2019/10/16	151	52.29	147	51.64	50.90	4	12,597	0.03%	大買/大賣/
2019/10/15	45	51.76	57	51.89	51.90	-12	12,432	-0.10%
2019/10/14	42	50.94	50	50.65	51.00	-8	12,356	-0.06%
2019/10/09	55	49.09	57	49.35	49.00	-2	12,257	-0.02%
2019/10/08	162	50.17	133	49.98	49.00	29	12,218	0.24%	大買/大賣/
2019/10/07	74	51.95	65	52.02	52.00	9	12,094	0.07%
2019/10/04	55	50.42	50	50.37	50.40	5	11,927	0.04%
2019/10/03	35	49.78	36	49.24	50.40	-1	11,969	-0.01%
2019/10/02	31	50.09	43	49.39	50.20	-12	11,948	-0.10%
2019/10/01	107	49.53	117	49.30	49.35	-10	11,880	-0.08%	大買/大賣/
2019/09/27	209	49.48	213	49.83	50.60	-4	11,792	-0.03%	大買/大賣/
2019/09/26	181	50.79	202	50.79	50.00	-21	11,732	-0.18%	大買/大賣/
2019/09/25	132	49.76	126	49.63	49.80	6	11,662	0.05%	大買/大賣/
2019/09/24	40	50.70	22	50.61	50.20	18	11,747	0.15%
2019/09/23	143	50.96	132	50.95	50.50	11	11,671	0.09%	大買/大賣/
2019/09/20	107	49.03	124	49.01	49.55	-17	11,584	-0.15%	大買/大賣/
2019/09/19	188	49.95	181	50.01	49.90	7	11,494	0.06%	大買/大賣/
2019/09/18	285	49.30	339	49.14	49.85	-54	11,286	-0.48%	大買/大賣/
2019/09/17	286	47.82	366	47.84	48.80	-80	10,971	-0.73%	大買/大賣/
2019/09/16	605	45.70	560	45.75	47.30	45	10,652	0.42%	大買/大賣/
2019/09/12	101	43.23	189	42.96	43.80	-88	10,271	-0.86%	大買/大賣/
2019/09/11	30	41.41	28	41.58	41.35	2	10,460	0.02%
2019/09/10	33	41.34	25	41.38	41.55	8	10,575	0.08%
2019/09/09	64	41.40	58	41.24	41.05	6	10,795	0.06%
2019/09/06	107	42.46	70	42.37	42.10	37	10,828	0.34%	大買/
2019/09/05	163	42.94	136	42.90	42.80	27	10,905	0.25%	大買/大賣/
2019/09/04	55	41.57	56	41.59	42.00	-1	11,021	-0.01%
2019/09/03	80	42.07	55	41.32	40.75	25	11,207	0.22%
2019/09/02	29	41.13	32	41.21	41.50	-3	11,119	-0.03%
2019/08/30	9	40.81	8	40.65	40.30	1	11,103	0.01%
2019/08/29	7	39.94	4	39.83	39.85	3	11,137	0.03%
2019/08/28	2	38.83	4	39.10	39.00	-2	11,226	-0.02%
2019/08/27	18	39.46	9	39.35	38.90	9	11,287	0.08%
2019/08/26	23	39.43	29	39.64	39.00	-6	11,364	-0.05%
2019/08/23	5	41.73	10	41.85	41.70	-5	11,441	-0.04%
2019/08/22	16	42.43	19	42.61	42.10	-3	11,611	-0.03%
2019/08/21	16	41.61	16	41.90	41.65	0	11,657	0.00%
2019/08/20	41	41.56	29	41.91	41.30	12	11,863	0.10%
2019/08/19	7	41.88	9	41.68	41.45	-2	12,021	-0.02%
2019/08/16	17	41.73	21	41.76	41.60	-4	12,307	-0.03%
2019/08/15	43	41.43	52	41.51	41.85	-9	12,377	-0.07%
2019/08/14	117	41.77	90	41.72	41.10	27	12,382	0.22%	大買/
2019/08/13	8	39.98	8	40.11	40.20	0	12,351	0.00%
2019/08/12	42	40.51	41	40.50	40.55	1	12,470	0.01%
2019/08/08	47	39.63	48	39.61	39.80	-1	12,449	-0.01%
2019/08/07	63	39.48	53	38.76	38.20	10	12,443	0.08%
2019/08/06	16	38.10	13	38.20	39.75	3	12,402	0.02%
2019/08/05	5	39.09	4	39.74	38.25	1	12,331	0.01%
2019/08/02	11	39.40	26	39.68	40.00	-15	12,357	-0.12%
2019/08/01	22	41.10	23	40.95	40.85	-1	12,300	-0.01%
2019/07/31	18	42.17	51	41.90	42.50	-33	12,306	-0.27%
2019/07/30	45	41.93	38	42.08	42.00	7	12,355	0.06%
2019/07/29	41	44.46	49	44.67	43.80	-8	12,241	-0.07%
2019/07/26	13	43.94	16	43.97	44.25	-3	12,174	-0.02%
2019/07/25	67	44.31	37	44.33	44.40	30	12,142	0.25%
2019/07/24	165	43.73	215	43.74	45.00	-50	12,018	-0.42%	大買/大賣/
2019/07/23	16	41.77	36	41.80	41.75	-20	11,824	-0.17%
2019/07/22	68	41.25	48	41.37	41.70	20	11,745	0.17%
2019/07/19	78	40.96	115	40.86	41.00	-37	11,591	-0.32%	大賣/
2019/07/18	184	40.44	327	40.40	39.80	-143	11,394	-1.25%	大買/大賣/鉅額交易
2019/07/17	99	40.14	22	39.65	39.25	77	11,135	0.69%
2019/07/16	17	39.91	11	40.08	39.65	6	11,312	0.05%
2019/07/15	41	39.11	27	39.02	39.50	14	11,537	0.12%
2019/07/12	44	39.40	11	39.41	39.60	33	11,601	0.28%
2019/07/11	37	39.48	49	39.41	39.70	-12	11,686	-0.10%
2019/07/10	152	38.46	42	38.65	38.65	110	11,659	0.94%	大買/鉅額交易
2019/07/09	40	38.32	32	38.08	37.60	8	11,532	0.07%
2019/07/08	18	40.59	23	40.61	40.40	-5	11,434	-0.04%
2019/07/05	1	41.75	1	42.00	41.70	0	11,450	0.00%
2019/07/04	14	41.88	9	41.94	41.55	5	11,545	0.04%
2019/07/03	74	42.26	42	41.66	41.65	32	11,665	0.27%
2019/07/02	58	43.25	60	43.61	43.15	-2	11,684	-0.02%
2019/07/01	32	42.95	61	43.03	43.25	-29	11,679	-0.25%
2019/06/28	22	39.45	11	39.49	39.35	11	11,664	0.09%
2019/06/27	75	39.78	77	39.71	39.55	-2	11,856	-0.02%
2019/06/26	8	38.40	11	38.58	38.75	-3	11,962	-0.03%
2019/06/25	31	38.60	27	38.51	38.50	4	12,158	0.03%
2019/06/24	35	38.94	39	38.73	39.10	-4	12,282	-0.03%
2019/06/21	64	38.80	69	38.59	38.20	-5	12,487	-0.04%
2019/06/20	133	38.86	113	38.94	38.70	20	12,545	0.16%	大買/大賣/
2019/06/19	120	38.74	149	39.03	39.35	-29	12,462	-0.23%	大買/大賣/
2019/06/18	67	35.93	63	36.16	36.15	4	12,064	0.03%
2019/06/17	107	37.36	94	37.40	36.95	13	12,255	0.11%	大買/
2019/06/14	25	36.62	44	36.95	36.50	-19	12,161	-0.16%
2019/06/13	35	37.65	28	37.57	37.35	7	12,247	0.06%
2019/06/12	117	37.83	109	37.79	37.75	8	12,018	0.07%	大買/大賣/
2019/06/11	86	36.48	112	36.87	37.50	-26	11,473	-0.23%	大賣/
2019/06/10	99	33.57	83	33.38	34.10	16	11,177	0.14%
2019/06/06	37	31.86	38	32.59	31.55	-1	11,061	-0.01%
2019/06/05	75	32.90	45	33.26	32.65	30	10,990	0.27%
2019/06/04	21	33.02	20	32.91	32.55	1	10,954	0.01%
2019/06/03	52	31.70	53	31.89	32.05	-1	10,845	-0.01%
2019/05/31	21	32.57	25	32.62	32.70	-4	10,794	-0.04%
2019/05/30	57	31.90	55	31.99	32.00	2	10,711	0.02%
2019/05/29	71	30.96	68	31.00	31.55	3	10,536	0.03%
2019/05/28	66	30.68	73	30.51	30.35	-7	10,470	-0.07%
2019/05/27	89	30.30	71	30.29	29.80	18	10,423	0.17%
2019/05/24	157	32.29	148	32.01	31.25	9	10,197	0.09%	大買/大賣/
2019/05/23	45	33.15	29	33.57	32.75	16	9,939	0.16%
2019/05/22	37	36.72	29	36.87	36.05	8	9,712	0.08%
2019/05/21	48	37.17	45	37.30	38.00	3	9,665	0.03%
2019/05/20	46	39.42	48	38.67	38.15	-2	9,561	-0.02%
2019/05/17	32	43.21	34	42.43	40.60	-2	9,478	-0.02%
2019/05/16	7	45.98	5	45.56	45.00	2	9,380	0.02%
2019/05/15	33	46.17	35	46.61	46.80	-2	9,431	-0.02%
2019/05/14	8	43.56	13	43.73	43.50	-5	9,402	-0.05%
2019/05/13	24	44.65	22	44.92	45.00	2	9,449	0.02%
2019/05/10	21	46.43	35	45.81	45.30	-14	9,480	-0.15%
2019/05/09	51	47.33	43	47.16	46.10	8	9,432	0.08%
2019/05/08	32	48.38	32	47.80	48.70	0	9,379	0.00%
2019/05/07	27	47.21	29	46.67	47.50	-2	9,300	-0.02%
2019/05/06	11	44.30	3	44.52	43.80	8	9,223	0.09%
2019/05/03	5	47.02	11	46.95	46.90	-6	9,220	-0.07%
2019/05/02	1	46.75	1	46.50	46.50	0	9,231	0.00%
2019/04/30	16	46.71	19	46.43	46.50	-3	9,301	-0.03%
2019/04/29	81	45.61	72	45.56	45.40	9	9,332	0.10%
2019/04/26	40	49.11	26	49.20	48.70	14	9,300	0.15%
2019/04/25	8	50.61	13	51.02	51.60	-5	9,427	-0.05%
2019/04/24	14	50.29	15	50.45	51.00	-1	9,414	-0.01%
2019/04/23	19	52.14	11.1	52.31	50.60	7.9	9,360	0.08%
2019/04/22	207	53.69	197	53.50	53.80	10	9,309	0.11%	大買/大賣/
2019/04/19	65	51.57	86	51.25	52.00	-21	9,170	-0.23%
2019/04/18	10	48.71	15	48.78	48.15	-5	8,936	-0.06%
2019/04/17	6	48.00	32	48.16	48.55	-26	8,983	-0.29%
2019/04/16	79	48.23	67	48.48	48.00	12	8,901	0.13%
2019/04/15	12	47.15	11	47.35	47.05	1	8,857	0.01%
2019/04/12	8	46.34	7.1	46.29	46.35	0.9	8,939	0.01%
2019/04/11	7	47.34	2	47.55	46.90	5	8,970	0.06%
2019/04/10	14	48.22	21	47.69	47.95	-7	8,944	-0.08%
2019/04/09	50	48.31	12	48.58	46.55	38	8,890	0.43%
2019/04/08	40	50.19	26	50.38	51.10	14	8,932	0.16%
2019/04/03	39	48.33	33	48.89	49.20	6	8,974	0.07%
2019/04/02	55	48.16	55	47.93	48.30	0	9,024	0.00%
2019/04/01	43	45.73	35	46.48	45.00	8	8,933	0.09%
2019/03/29	69	45.59	92	45.05	46.60	-23	8,711	-0.26%
2019/03/28	109	44.95	99	44.51	45.80	10	8,632	0.12%	大買/
2019/03/27	17	42.76	37	43.39	44.00	-20	8,607	-0.23%
2019/03/26	38	42.75	47	42.22	41.50	-9	8,614	-0.10%
2019/03/25	46	43.05	35.3	42.83	43.35	10.7	8,492	0.13%
2019/03/22	161	44.12	165	44.05	44.20	-4	8,623	-0.05%	大買/大賣/
2019/03/21	32	42.25	40	42.55	42.15	-8	8,721	-0.09%
2019/03/20	156	41.55	162	41.50	42.00	-6	8,977	-0.07%	大買/大賣/
2019/03/19	50	39.56	93	39.90	39.90	-43	9,202	-0.47%
2019/03/18	49	39.32	48	38.76	39.30	1	9,650	0.01%
2019/03/15	5	37.30	5	37.28	37.25	0	10,059	0.00%
2019/03/14	3	36.68	16	36.76	36.90	-13	10,311	-0.13%
2019/03/13	10	36.50	8	36.43	36.30	2	10,443	0.02%
2019/03/12	7	36.53	7	36.40	36.30	0	10,691	0.00%
2019/03/11	19	36.59	20	36.84	36.70	-1	11,032	-0.01%
2019/03/08	36	36.41	10	36.62	36.30	26	11,377	0.23%
2019/03/07	7	37.89	14	38.20	37.80	-7	11,509	-0.06%
2019/03/06	5	38.17	2	38.60	37.80	3	11,975	0.03%
2019/03/05	5	38.44	44	38.64	38.15	-39	12,156	-0.32%
2019/03/04	4	38.11	21	37.99	38.70	-17	12,150	-0.14%
2019/02/27	171.3	38.75	91	38.03	37.75	80.3	12,186	0.66%	大買/
2019/02/26	169	38.38	232	38.31	38.50	-63	12,076	-0.52%	大買/大賣/
2019/02/25	6	36.76	18	36.85	36.80	-12	11,876	-0.10%
2019/02/22	10	36.30	27	36.23	36.05	-17	11,864	-0.14%
2019/02/21	63	37.08	8	37.15	36.85	55	11,862	0.46%
2019/02/20	38	38.30	16	38.48	37.90	22	11,865	0.19%
2019/02/19	10	37.95	6	38.08	38.30	4	11,809	0.03%
2019/02/18	13.8	37.86	15	37.74	37.50	-1.2	11,865	-0.01%
2019/02/15	13	38.05	19	38.47	37.60	-6	12,073	-0.05%
2019/02/14	25	38.74	28	38.48	38.15	-3	12,184	-0.02%
2019/02/13	46	38.34	43	38.39	38.10	3	12,103	0.02%
2019/02/12	18	38.68	14	38.72	39.00	4	12,034	0.03%
2019/02/11	8	36.93	9	37.17	37.25	-1	12,048	-0.01%
2019/01/30	16	36.43	25	36.50	35.95	-9	12,073	-0.07%
2019/01/29	5	36.28	10	36.50	36.70	-5	12,067	-0.04%
2019/01/28	22.1	36.77	12	36.26	36.20	10.1	12,095	0.08%
2019/01/25	2	35.98	3	36.08	36.00	-1	12,041	-0.01%
2019/01/24	27	36.43	15	36.04	36.00	12	12,023	0.10%
2019/01/23	1	35.65	18	35.34	35.65	-17	11,935	-0.14%
2019/01/22	34	35.22	21	35.38	35.20	13	11,962	0.11%
2019/01/21	21	36.23	32	36.83	36.25	-11	11,870	-0.09%
2019/01/18	74	36.59	63	36.21	36.75	11	11,812	0.09%
2019/01/17	102	35.69	111	35.61	35.55	-9	11,648	-0.08%	大買/大賣/
2019/01/16	4	34.64	12	34.58	34.65	-8	11,481	-0.07%
2019/01/15	43	34.06	33	34.07	34.50	10	11,490	0.09%
2019/01/14	6	33.61	34	33.51	34.30	-28	11,431	-0.24%
2019/01/11	31	33.46	20	33.68	33.25	11	11,357	0.10%
2019/01/10	30	33.73	47	33.67	34.45	-17	11,243	-0.15%
2019/01/09	28	34.20	4	34.79	33.50	24	11,212	0.21%
2019/01/08	7	34.84	9	34.95	35.20	-2	11,047	-0.02%
2019/01/07	26	34.95	26	34.96	34.70	0	10,995	0.00%
2019/01/04	50	33.96	37	33.79	33.50	13	10,953	0.12%
2019/01/03	11	34.85	24	34.85	34.70	-13	10,943	-0.12%
2019/01/02	8	34.10	24	34.49	34.10	-16	10,824	-0.15%
2018/12/28	25	33.74	23	33.57	33.80	2	10,841	0.02%
2018/12/27	92	34.14	101	34.09	33.65	-9	10,850	-0.08%	大賣/
2018/12/26	110	34.19	89	34.48	32.80	21	10,677	0.20%	大買/
2018/12/25	45	35.97	39	35.69	35.15	6	10,571	0.06%
2018/12/24	53	36.86	37	36.70	37.45	16	10,361	0.15%
2018/12/22	9	35.92	27	36.00	35.75	-18	10,235	-0.18%
2018/12/21	63	35.50	57	35.43	36.30	6	10,278	0.06%
2018/12/20	67	35.17	74	34.85	34.80	-7	10,098	-0.07%
2018/12/19	31	35.37	18	35.03	35.10	13	9,975	0.13%
2018/12/18	34	36.08	29	36.18	36.30	5	9,811	0.05%
2018/12/17	30	37.31	102	37.58	37.35	-72	9,706	-0.74%	大賣/
2018/12/14	96	36.45	35	36.66	37.20	61	9,423	0.65%
2018/12/13	46	38.36	38	38.15	37.75	8	9,117	0.09%
2018/12/12	157.1	40.46	104	39.83	39.65	53.1	8,849	0.60%	大買/大賣/
2018/12/11	187	38.77	264	38.85	40.00	-77	8,632	-0.89%	大買/大賣/
2018/12/10	289	36.89	281	36.59	36.40	8	8,376	0.10%	大買/大賣/
2018/12/07	65	34.61	96	34.79	35.75	-31	8,035	-0.39%
2018/12/06	28	33.30	19	32.80	32.50	9	7,826	0.11%
2018/12/05	50	34.65	75	34.81	34.50	-25	7,775	-0.32%
2018/12/04	72	34.34	61	34.47	34.15	11	7,604	0.14%
2018/12/03	52	32.90	89	32.75	33.45	-37	7,323	-0.51%
2018/11/30	70	30.45	70	30.73	30.45	0	7,115	0.00%
2018/11/29	53	31.33	65	32.26	30.00	-12	7,093	-0.17%
2018/11/28	41	30.84	38	30.86	31.15	3	6,655	0.05%
2018/11/27	11	30.21	10	30.48	30.20	1	6,545	0.02%
2018/11/26	38	30.64	46	31.09	30.00	-8	6,477	-0.12%
2018/11/23	26	29.99	17	30.21	29.80	9	6,370	0.14%
2018/11/22	5	30.38	10	30.40	29.80	-5	6,320	-0.08%
2018/11/21	30	30.01	29	29.84	30.15	1	6,279	0.02%
2018/11/20	18	30.44	19	30.44	30.15	-1	6,230	-0.02%
2018/11/19	84	30.52	53	30.61	31.00	31	6,184	0.50%
2018/11/16	20	32.19	24	32.66	32.00	-4	6,094	-0.07%
2018/11/15	35	32.79	34	32.88	32.60	1	6,026	0.02%
2018/11/14	192	32.67	186	32.59	32.90	6	5,900	0.10%	大買/大賣/
2018/11/13	37	30.76	47	30.77	31.10	-10	5,631	-0.18%
2018/11/12	2	30.00	10	29.90	29.55	-8	5,464	-0.15%
2018/11/09	7	28.87	6	29.08	29.30	1	5,449	0.02%
2018/11/08	23	30.27	17	30.02	29.70	6	5,481	0.11%
2018/11/07	16	28.35	31	28.87	29.60	-15	5,363	-0.28%
2018/11/06	4	26.85	20	27.40	26.95	-16	5,306	-0.30%
2018/11/05	6	27.68	9	27.73	28.05	-3	5,299	-0.06%
2018/11/02	2	25.83	11	25.90	25.90	-9	5,270	-0.17%
2018/11/01	5	25.42	0	0.00	25.20	5	5,330	0.09%
2018/10/31	9	24.57	4	24.49	24.65	5	5,317	0.09%
2018/10/30	24	24.26	4	24.53	24.40	20	5,287	0.38%
2018/10/29	0	0.00	2	25.25	25.25	-2	5,216	-0.04%
2018/10/26	6	25.58	18	25.69	25.70	-12	5,200	-0.23%
2018/10/25	1	26.20	19	26.29	26.00	-18	5,151	-0.35%
2018/10/24	7	26.69	5	26.75	26.95	2	5,109	0.04%
2018/10/23	1	25.55	17	25.85	26.00	-16	5,012	-0.32%
2018/10/22	2	25.43	10	25.61	25.50	-8	4,940	-0.16%
2018/10/19	16	23.90	0	0.00	24.50	16	4,910	0.33%
2018/10/18	0	0.00	1	24.90	24.60	-1	4,852	-0.02%
2018/10/17	1	25.10	0	0.00	24.35	1	4,821	0.02%
2018/10/16	0	0.00	2	24.40	24.75	-2	4,770	-0.04%
2018/10/15	0	0.00	6	24.28	23.90	-6	4,732	-0.13%
2018/10/12	2	24.05	11	24.26	24.25	-9	4,700	-0.19%
2018/10/11	5	24.13	87	24.17	23.95	-82	4,645	-1.77%
2018/10/09	6	26.40	1	27.20	26.60	5	4,532	0.11%
2018/10/08	9	27.49	10	27.45	26.80	-1	4,491	-0.02%
2018/10/05	14	28.52	70	28.48	28.80	-56	4,394	-1.27%
2018/10/04	47	30.23	8	30.03	29.70	39	4,309	0.90%
2018/10/03	5	30.98	8	30.69	30.85	-3	4,247	-0.07%
2018/10/02	23	30.04	26	30.04	30.00	-3	4,113	-0.07%
2018/10/01	11	29.79	1	29.45	30.10	10	4,069	0.25%
2018/09/28	9	29.67	8	29.89	30.05	1	4,025	0.02%
2018/09/27	11	29.35	9	29.41	29.40	2	3,937	0.05%
2018/09/26	26	30.22	16	30.13	29.90	10	3,854	0.26%
2018/09/25	17	31.38	5	31.40	31.50	12	3,757	0.32%
2018/09/21	51	31.70	7	31.62	31.15	44	3,712	1.19%
2018/09/20	16	31.99	45	32.06	32.00	-29	3,638	-0.80%
2018/09/19	6	33.06	38	33.10	32.90	-32	3,554	-0.90%
2018/09/18	38	33.40	33	33.36	33.00	5	3,551	0.14%
2018/09/17	104	35.04	120	34.62	34.30	-16	3,421	-0.47%	大買/大賣/
2018/09/14	76	33.64	63	33.48	34.00	13	3,060	0.42%
2018/09/13	53	33.12	68	33.70	32.60	-15	2,683	-0.56%
2018/09/12	8	31.59	34	31.84	31.15	-26	2,380	-1.09%
2018/09/11	48	31.89	43	31.88	31.30	5	2,317	0.22%
2018/09/10	15	31.13	11	31.55	31.35	4	2,210	0.18%
2018/09/07	14	31.46	61	31.04	30.80	-47	2,110	-2.23%
2018/09/06	25	31.74	35	31.60	31.00	-10	2,012	-0.50%
2018/09/05	64	31.47	46	31.70	32.50	18	1,849	0.97%
2018/09/04	22	29.63	18	29.52	30.00	4	1,631	0.25%
2018/09/03	68	29.67	59	29.02	28.60	9	1,556	0.58%
2018/08/31	0	0.00	8	28.65	28.70	-8	1,428	-0.56%
2018/08/30	0	0.00	1	28.75	28.80	-1	1,455	-0.07%
2018/08/29	1	29.30	0	0.00	28.80	1	1,457	0.07%
2018/08/28	1	29.35	0	0.00	29.30	1	1,470	0.07%
2018/08/27	1	29.80	0	0.00	29.60	1	1,512	0.07%
2018/08/24	2	29.13	5	29.17	29.45	-3	1,508	-0.20%
2018/08/23	6	29.55	9	29.03	29.65	-3	1,495	-0.20%
2018/08/22	2	28.50	1	28.60	28.25	1	1,478	0.07%
2018/08/21	0	0.00	7	27.97	28.15	-7	1,472	-0.48%
2018/08/20	16	28.78	1	28.10	27.90	15	1,467	1.02%
2018/08/17	15	29.37	4	29.48	29.30	11	1,438	0.76%
2018/08/16	7	29.96	14	29.88	30.00	-7	1,431	-0.49%
2018/08/15	31	29.33	37	29.64	30.20	-6	1,407	-0.43%
2018/08/14	23	29.37	4	29.46	29.80	19	1,355	1.40%
2018/08/13	27	29.10	59	29.31	29.40	-32	1,316	-2.43%
2018/08/10	15	28.68	1	28.80	28.85	14	1,263	1.11%
2018/08/09	22	28.68	13	28.59	28.25	9	1,210	0.74%
2018/08/08	59	28.09	40	28.43	28.20	19	1,163	1.63%
2018/08/07	10	27.40	5	27.38	27.45	5	1,091	0.46%
2018/07/31	12	27.04	4	27.43	27.10	8	1,153	0.69%
2018/07/24	0	0.00	1	26.30	26.45	-1	1,180	-0.08%
2018/07/18	0	0.00	1	26.50	26.85	-1	1,253	-0.08%
2018/07/10	3	26.70	0	0.00	26.55	3	1,352	0.22%
2018/07/06	2	26.58	3	26.07	26.70	-1	1,412	-0.07%
2018/07/05	0	0.00	1	26.45	26.40	-1	1,443	-0.07%
2018/07/04	1	26.80	3	26.75	26.65	-2	1,441	-0.14%
2018/07/03	0	0.00	4	27.65	26.65	-4	1,469	-0.27%
2018/07/02	5	27.90	2	27.80	27.95	3	1,467	0.20%
2018/06/29	3	28.08	0	0.00	27.85	3	1,508	0.20%
2018/06/28	2	28.20	1	28.65	28.00	1	1,520	0.07%
2018/06/27	14	28.75	3	28.50	29.00	11	1,600	0.69%
2018/06/26	11	26.85	1	27.40	26.95	10	1,690	0.59%
2018/06/25	1	27.80	0	0.00	27.55	1	1,730	0.06%
2018/06/20	16	26.96	0	0.00	26.50	16	1,847	0.87%
2018/06/19	8	26.95	0	0.00	27.05	8	1,878	0.43%
2018/06/15	4	26.93	0	0.00	26.45	4	1,902	0.21%
2018/06/14	0	0.00	1	26.70	26.60	-1	1,926	-0.05%
2018/06/12	1	27.20	2	27.35	27.10	-1	2,084	-0.05%
2018/06/11	0	0.00	17	26.90	26.90	-17	2,111	-0.81%
2018/06/07	3	27.30	7	27.16	27.20	-4	2,252	-0.18%
2018/06/05	7	26.54	0	0.00	26.45	7	2,679	0.26%
2018/06/04	5	26.68	1	26.65	26.75	4	2,999	0.13%
2018/05/29	3	25.43	0	0.00	25.35	3	3,686	0.08%
2018/05/28	1	25.80	0	0.00	25.75	1	3,777	0.03%
2018/05/25	17	25.90	0	0.00	26.00	17	3,805	0.45%
2018/05/24	12	26.29	2	26.15	26.30	10	3,823	0.26%
2018/05/23	1	25.65	0	0.00	25.60	1	3,840	0.03%
2018/05/22	2	25.65	2	25.63	25.70	0	3,851	0.00%
2018/05/21	0	0.00	138	25.38	25.35	-138	3,850	-3.58%	大賣/鉅額交易
2018/05/18	100	24.95	0	0.00	25.05	100	3,832	2.61%
2018/05/17	39	25.20	0	0.00	25.25	39	3,828	1.02%
2018/05/11	1	25.70	0	0.00	25.70	1	3,844	0.03%
2018/05/10	2	26.35	2	26.25	26.20	0	3,828	0.00%
2018/05/08	1	26.15	0	0.00	26.15	1	3,838	0.03%
2018/05/04	1	26.25	1	26.25	26.10	0	3,837	0.00%
2018/04/30	1	27.00	0	0.00	26.85	1	3,844	0.03%
2018/04/27	0	0.00	1	26.75	26.65	-1	3,854	-0.03%
2018/04/25	0	0.00	15	27.20	27.25	-15	3,870	-0.39%
2018/04/24	0	0.00	3	27.72	27.65	-3	3,863	-0.08%
2018/04/23	6	28.60	2	28.35	28.20	4	3,854	0.10%
2018/04/20	3	29.65	0	0.00	29.60	3	3,848	0.08%
2018/04/19	0	0.00	1	30.00	30.00	-1	3,875	-0.03%
2018/04/18	8	29.58	1	29.25	29.50	7	3,958	0.18%
2018/04/17	20	29.83	0	0.00	29.50	20	3,946	0.51%
2018/04/16	0	0.00	13	30.95	31.05	-13	3,917	-0.33%
2018/04/13	1	30.70	1	30.80	30.60	0	3,914	0.00%
2018/04/11	3	30.77	1	30.50	30.70	2	3,869	0.05%
2018/04/10	2	31.15	0	0.00	31.50	2	3,835	0.05%
2018/04/09	28	31.52	2	31.00	31.15	26	3,837	0.68%
2018/04/03	49	32.15	9	32.10	32.35	40	3,825	1.05%
2018/04/02	27	32.98	31	32.99	32.80	-4	3,795	-0.11%
2018/03/31	10	34.00	8	33.85	33.95	2	3,746	0.05%
2018/03/30	60	34.24	68	34.01	33.70	-8	3,724	-0.21%
2018/03/29	68	34.83	34	34.74	35.70	34	3,609	0.94%
2018/03/28	1	31.80	32	32.92	32.60	-31	3,441	-0.90%
2018/03/27	24	32.33	24	32.24	32.70	0	3,386	0.00%
2018/03/26	12	30.80	0	0.00	31.00	12	3,293	0.36%
2018/03/23	13	30.77	7	30.79	30.65	6	3,271	0.18%
2018/03/22	3	31.53	7	31.79	32.00	-4	3,247	-0.12%
2018/03/21	5	32.23	0	0.00	32.35	5	3,193	0.16%
2018/03/20	8	32.03	11	32.05	31.70	-3	3,160	-0.09%
2018/03/19	13	31.28	9	30.93	31.50	4	3,129	0.13%
2018/03/16	7	31.86	16	31.98	31.50	-9	3,056	-0.29%
2018/03/15	10	32.94	7	33.15	32.95	3	2,973	0.10%
2018/03/14	11	33.01	4	33.16	33.00	7	2,939	0.24%
2018/03/13	0	0.00	15	33.98	33.90	-15	2,857	-0.52%
2018/03/12	48	33.51	42	32.77	34.50	6	2,799	0.21%
2018/03/09	25	34.21	29	34.32	34.40	-4	2,570	-0.16%
2018/03/08	66	33.88	46	33.71	34.30	20	2,367	0.84%
2018/03/07	26	32.88	44	32.84	31.90	-18	2,037	-0.88%
2018/03/06	91	32.71	81	32.96	33.20	10	1,914	0.52%
2018/03/05	33	32.05	29	32.28	32.65	4	1,688	0.24%
2018/03/02	21	30.45	26	30.41	29.90	-5	1,423	-0.35%
2018/03/01	13	29.08	25	28.98	30.40	-12	1,289	-0.93%
2018/02/27	4	27.88	28	27.71	27.70	-24	1,189	-2.02%
2018/02/26	4	27.68	3	27.65	27.80	1	1,165	0.09%
2018/02/23	12	27.25	19	27.19	27.30	-7	1,141	-0.61%
2018/02/21	1	25.85	4	26.19	26.20	-3	1,111	-0.27%
2018/02/09	9	25.00	6	24.77	25.10	3	1,123	0.27%
2018/02/07	1	25.85	0	0.00	25.55	1	1,143	0.09%
2018/02/06	9	26.28	13	26.02	25.40	-4	1,152	-0.35%
2018/02/05	0	0.00	15	26.12	26.60	-15	1,133	-1.32%
2018/02/02	13	26.80	0	0.00	26.80	13	1,130	1.15%
2018/02/01	6	26.25	6	26.45	26.80	0	1,173	0.00%
2018/01/30	2	26.60	0	0.00	26.45	2	1,263	0.16%
2018/01/29	4	26.33	0	0.00	26.40	4	1,255	0.32%
2018/01/23	0	0.00	1	26.20	26.10	-1	1,326	-0.08%
2018/01/22	0	0.00	1	26.45	26.40	-1	1,342	-0.07%
2018/01/19	0	0.00	1	26.65	26.40	-1	1,446	-0.07%
2018/01/18	2	26.80	12	26.80	26.70	-10	1,615	-0.62%
2018/01/17	1	27.05	0	0.00	27.05	1	1,779	0.06%
2018/01/16	0	0.00	3	27.20	27.20	-3	1,762	-0.17%
2018/01/15	2	27.80	17	27.89	27.70	-15	1,735	-0.86%
2018/01/12	32	27.69	21	27.73	27.65	11	1,710	0.64%
2018/01/11	0	0.00	3	26.45	26.55	-3	1,627	-0.18%
2018/01/09	9	26.25	0	0.00	26.45	9	1,611	0.56%
2018/01/08	20	26.45	0	0.00	26.40	20	1,601	1.25%
2018/01/05	1	26.70	1	26.60	26.70	0	1,594	0.00%
2018/01/04	7	26.65	0	0.00	26.60	7	1,586	0.44%
2018/01/03	14	26.90	4	26.99	26.90	10	1,579	0.63%
2018/01/02	6	27.05	9	26.45	27.25	-3	1,559	-0.19%