奇鋐 (3017)-新光-高雄券商分點個股進出

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
651
漲跌
▲14
漲幅
+2.20%
成交量
5,846張
產業
上市電腦週邊類股
1398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

奇鋐 (3017)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	3.5	648.10	6	651.00	651.00	-2.5	8,201	-0.03%
2024/12/16	26.7	650.19	3.2	647.75	637.00	23.4	8,211	0.29%
2024/12/13	0.2	688.66	1.2	688.06	686.00	-1	8,084	-0.01%
2024/12/12	3.1	707.90	3	698.34	693.00	0	8,148	0.00%
2024/12/11	6.5	694.03	9.1	696.89	700.00	-2.6	8,245	-0.03%
2024/12/10	3.8	686.71	2.4	684.49	682.00	1.5	8,254	0.02%
2024/12/09	7.7	702.41	4.2	703.11	708.00	3.5	8,417	0.04%
2024/12/06	12.1	714.64	12.4	714.25	711.00	-0.3	8,522	0.00%
2024/12/05	6.1	717.99	5.3	716.58	715.00	0.7	8,609	0.01%
2024/12/04	13.1	705.56	22.6	708.21	714.00	-9.5	8,730	-0.11%
2024/12/03	25.7	700.22	41.9	700.10	697.00	-16.2	8,785	-0.18%
2024/12/02	15.2	677.28	30.7	675.41	678.00	-15.4	8,691	-0.18%
2024/11/29	7.1	638.19	6.1	641.35	643.00	1.1	8,643	0.01%
2024/11/28	3.8	633.96	3	633.33	640.00	0.8	8,689	0.01%
2024/11/27	4.3	644.58	5.1	638.36	630.00	-0.8	8,709	-0.01%
2024/11/26	6.8	649.98	2.4	651.27	649.00	4.3	8,722	0.05%
2024/11/25	6.4	663.90	7.6	666.42	669.00	-1.2	8,729	-0.01%
2024/11/22	9.1	654.47	12.1	658.58	652.00	-2.9	8,787	-0.03%
2024/11/21	19.4	660.96	12.3	654.06	650.00	7.1	8,794	0.08%
2024/11/20	9.3	666.44	10.9	668.99	666.00	-1.6	8,739	-0.02%
2024/11/19	13	647.16	12	652.59	648.00	1	8,678	0.01%
2024/11/18	2.5	643.16	4.2	649.45	638.00	-1.7	8,666	-0.02%
2024/11/15	33	667.00	13.2	654.60	648.00	19.7	8,686	0.23%
2024/11/14	15.3	677.66	22.5	680.85	685.00	-7.2	8,603	-0.08%
2024/11/13	5.2	664.80	5.1	667.68	661.00	0.1	8,548	0.00%
2024/11/12	7.7	669.40	7.1	666.78	661.00	0.6	8,600	0.01%
2024/11/11	5.1	683.02	5.1	685.52	687.00	-0.1	8,679	0.00%
2024/11/08	11.7	686.42	21	688.12	687.00	-9.3	8,908	-0.10%
2024/11/07	7	674.01	8.1	677.37	675.00	-1	8,928	-0.01%
2024/11/06	10	672.40	19.4	672.78	674.00	-9.4	9,048	-0.10%
2024/11/05	4.4	653.21	6	655.50	656.00	-1.6	9,102	-0.02%
2024/11/04	2.2	641.83	9.1	638.45	654.00	-6.9	9,288	-0.07%
2024/11/01	9.2	630.87	17	627.71	637.00	-7.8	9,354	-0.08%
2024/10/30	16	641.94	13	645.00	638.00	3	9,452	0.03%
2024/10/29	14.1	626.88	10.1	629.12	626.00	4	9,442	0.04%
2024/10/28	20.2	651.81	16.1	651.41	648.00	4.1	9,479	0.04%
2024/10/25	7	656.14	10.1	657.91	664.00	-3.1	9,594	-0.03%
2024/10/24	44.5	669.06	20.1	658.45	656.00	24.4	9,717	0.25%
2024/10/23	9.1	680.04	10	685.40	686.00	-1	9,716	-0.01%
2024/10/22	6	678.81	13.5	679.07	683.00	-7.5	9,770	-0.08%
2024/10/21	17.2	684.87	11.4	682.98	677.00	5.8	9,929	0.06%
2024/10/18	32	686.03	30.4	685.29	681.00	1.6	9,928	0.02%
2024/10/17	10.2	673.04	11.2	674.81	679.00	-1	9,875	-0.01%
2024/10/16	21.3	670.47	12.6	671.33	676.00	8.7	9,839	0.09%
2024/10/15	8.8	669.24	13.3	667.88	679.00	-4.6	9,765	-0.05%
2024/10/14	14.4	649.91	14.2	647.33	647.00	0.2	9,618	0.00%
2024/10/11	9.1	631.11	29.5	630.48	629.00	-20.4	9,518	-0.21%
2024/10/09	4.2	611.42	10.6	617.30	605.00	-6.5	9,430	-0.07%
2024/10/08	8	616.23	3	614.66	611.00	5	9,436	0.05%
2024/10/07	17.1	611.47	7	613.14	611.00	10.1	9,508	0.11%
2024/10/04	6	604.33	17.3	605.11	604.00	-11.3	9,569	-0.12%
2024/10/01	17.2	595.15	13.8	589.78	585.00	3.4	9,538	0.04%
2024/09/30	22.2	601.55	7.3	604.05	590.00	14.9	9,546	0.16%
2024/09/27	31.8	618.68	23	620.58	624.00	8.8	9,580	0.09%
2024/09/26	29.3	612.27	61	613.72	617.00	-31.7	9,521	-0.33%
2024/09/25	6.1	582.35	15	584.54	581.00	-8.9	9,391	-0.10%
2024/09/24	5	564.00	3	566.67	571.00	2	9,505	0.02%
2024/09/23	17.5	570.90	16.2	572.17	569.00	1.4	9,638	0.01%
2024/09/20	13.2	568.01	10	562.50	558.00	3.2	9,714	0.03%
2024/09/19	12.1	556.49	21.3	555.71	561.00	-9.3	9,725	-0.10%
2024/09/18	10.2	544.63	9	541.97	537.00	1.2	9,727	0.01%
2024/09/16	6	547.33	9.8	545.00	544.00	-3.7	9,880	-0.04%
2024/09/13	7.2	550.90	6	552.00	554.00	1.2	10,038	0.01%
2024/09/12	20.7	554.59	24.4	553.88	555.00	-3.8	10,162	-0.04%
2024/09/11	15.5	522.37	25.5	519.41	521.00	-10	10,131	-0.10%
2024/09/10	27.4	531.14	17.1	528.38	512.00	10.3	10,223	0.10%
2024/09/09	20.3	521.24	26	527.23	545.00	-5.8	10,223	-0.06%
2024/09/06	20.3	518.90	10	513.82	511.00	10.3	10,293	0.10%
2024/09/05	23.3	519.94	19.2	520.76	525.00	4.1	10,445	0.04%
2024/09/04	30.5	527.48	8.7	528.93	515.00	21.8	10,535	0.21%
2024/09/03	17.3	580.57	13.1	582.36	570.00	4.2	10,746	0.04%
2024/09/02	19.5	590.94	14.6	586.70	574.00	4.9	11,001	0.04%
2024/08/30	9.7	601.58	9	604.11	606.00	0.7	11,077	0.01%
2024/08/29	21.4	597.28	20.2	598.65	598.00	1.2	11,180	0.01%
2024/08/28	12.4	612.11	36	614.92	613.00	-23.6	11,380	-0.21%
2024/08/27	16.1	604.65	14	606.00	613.00	2.1	11,970	0.02%
2024/08/26	37.1	623.83	16	619.76	610.00	21.1	12,087	0.17%
2024/08/23	15	600.20	14.1	605.04	612.00	0.9	12,207	0.01%
2024/08/22	10.1	606.45	8	605.50	606.00	2.1	12,376	0.02%
2024/08/21	6.2	609.23	7.1	612.09	606.00	-0.9	12,550	-0.01%
2024/08/20	9	622.66	6.2	625.57	616.00	2.8	12,677	0.02%
2024/08/19	10.3	620.19	11.5	618.09	617.00	-1.2	13,002	-0.01%
2024/08/16	10	623.01	28.2	625.96	626.00	-18.1	13,020	-0.14%
2024/08/15	11.8	602.84	10	603.79	594.00	1.8	12,981	0.01%
2024/08/14	17.1	601.64	14.2	605.84	597.00	2.9	13,050	0.02%
2024/08/13	21.2	593.35	24.1	591.19	587.00	-2.9	13,090	-0.02%
2024/08/12	16.2	582.74	12	588.25	585.00	4.2	13,261	0.03%
2024/08/09	14.1	575.41	17.1	570.09	568.00	-3.1	13,265	-0.02%
2024/08/08	10.5	531.08	9.1	534.92	530.00	1.4	13,279	0.01%
2024/08/07	16.5	548.33	17	552.76	559.00	-0.5	13,372	0.00%
2024/08/06	16.1	531.86	16	537.19	526.00	0.1	13,320	0.00%
2024/08/05	14	538.51	14	535.86	535.00	0	13,321	0.00%
2024/08/02	27.1	610.82	10.4	622.22	594.00	16.7	13,328	0.13%
2024/08/01	9	658.22	10	657.10	655.00	-1	13,334	-0.01%
2024/07/31	15.2	644.79	13.1	643.06	636.00	2	13,522	0.02%
2024/07/30	32.2	620.96	44.2	615.79	639.00	-12	13,649	-0.09%
2024/07/29	16.6	609.30	15.1	604.23	590.00	1.5	13,671	0.01%
2024/07/26	30.3	622.59	6.3	625.89	613.00	24	13,774	0.17%
2024/07/23	16.2	661.78	16.2	665.26	669.00	0	13,851	0.00%
2024/07/22	15.7	665.19	13.3	652.75	634.00	2.4	14,176	0.02%
2024/07/19	8.3	684.35	10.1	684.94	687.00	-1.8	14,317	-0.01%
2024/07/18	15.1	664.95	9	668.86	675.00	6	14,376	0.04%
2024/07/17	13.6	697.25	12	702.17	690.00	1.6	14,464	0.01%
2024/07/16	12.1	698.66	12	699.57	691.00	0	14,676	0.00%
2024/07/15	15.4	700.67	9.1	703.04	702.00	6.3	15,026	0.04%
2024/07/12	10.3	708.28	11.1	709.23	709.00	-0.8	15,342	-0.01%
2024/07/11	9.8	716.79	6.1	722.65	714.00	3.7	15,505	0.02%
2024/07/10	5	726.80	7.2	729.88	726.00	-2.2	15,586	-0.01%
2024/07/09	16	731.84	11.1	727.69	727.00	4.9	15,715	0.03%
2024/07/08	22.4	753.19	13.8	746.43	745.00	8.6	15,867	0.05%
2024/07/05	9.2	757.38	12.2	759.80	764.00	-3	15,903	-0.02%
2024/07/04	13	756.46	12.1	754.90	752.00	0.9	15,925	0.01%
2024/07/03	29.6	758.79	26.3	755.94	745.00	3.3	16,012	0.02%
2024/07/02	25.2	744.84	16.3	744.54	752.00	8.8	16,092	0.05%
2024/07/01	23.3	769.08	57.4	754.05	743.00	-34.1	16,180	-0.21%
2024/06/28	29.4	760.96	32.4	764.21	765.00	-3	16,184	-0.02%
2024/06/27	22.1	741.53	33.5	741.60	736.00	-11.4	16,099	-0.07%
2024/06/26	67.6	730.45	40.1	731.00	740.00	27.5	16,067	0.17%
2024/06/25	28.6	695.26	25.4	695.47	701.00	3.2	16,091	0.02%
2024/06/24	24.7	720.76	16.8	722.02	714.00	7.9	16,098	0.05%
2024/06/21	22.8	727.16	20.1	731.71	731.00	2.7	16,231	0.02%
2024/06/20	22.7	738.46	31.8	734.69	740.00	-9	16,114	-0.06%
2024/06/19	20.2	710.41	18.2	710.34	704.00	2	16,068	0.01%
2024/06/18	20.8	714.59	17.7	718.29	713.00	3.1	16,064	0.02%
2024/06/17	21	734.29	12.8	734.50	723.00	8.3	16,231	0.05%
2024/06/14	33.3	726.45	35.9	724.70	739.00	-2.6	16,351	-0.02%
2024/06/13	24.2	707.58	24.5	710.98	712.00	-0.4	16,374	0.00%
2024/06/12	32.4	656.45	28.2	661.18	688.00	4.2	16,554	0.03%
2024/06/11	25.4	662.51	22	658.28	665.00	3.3	16,612	0.02%
2024/06/07	32	639.48	27.6	640.82	620.00	4.4	16,898	0.03%
2024/06/06	38.1	671.62	35.9	672.80	660.00	2.2	16,971	0.01%
2024/06/05	29.8	701.17	34.8	694.06	685.00	-5	16,966	-0.03%
2024/06/04	29.6	726.40	25.1	723.38	721.00	4.5	17,070	0.03%
2024/06/03	50	757.03	29.2	750.10	736.00	20.8	17,277	0.12%
2024/05/31	37.2	774.68	32.2	775.70	769.00	5.1	17,343	0.03%
2024/05/30	37.8	795.00	29.3	798.14	781.00	8.5	16,912	0.05%
2024/05/29	33.2	804.07	38.5	807.02	811.00	-5.3	16,902	-0.03%
2024/05/28	47.2	769.56	45.4	771.41	783.00	1.8	16,938	0.01%
2024/05/27	24.4	735.17	26.3	738.56	738.00	-2	16,984	-0.01%
2024/05/24	19.2	702.55	22	703.64	706.00	-2.9	16,980	-0.02%
2024/05/23	31.2	698.91	40.9	695.99	708.00	-9.6	16,910	-0.06%
2024/05/22	16.2	653.69	17	655.53	660.00	-0.8	16,711	0.00%
2024/05/21	14.1	644.62	18.2	644.93	650.00	-4.1	16,800	-0.02%
2024/05/20	14.6	648.17	11.1	647.19	638.00	3.5	16,830	0.02%
2024/05/17	21.2	659.03	21.7	657.85	660.00	-0.5	16,839	0.00%
2024/05/16	31.2	661.52	28.3	663.56	651.00	2.9	16,884	0.02%
2024/05/15	24.5	656.37	23.5	659.78	644.00	1	16,784	0.01%
2024/05/14	12.1	628.94	13	632.46	645.00	-0.9	16,719	-0.01%
2024/05/13	37.1	641.85	34.3	647.45	626.00	2.8	16,823	0.02%
2024/05/10	15.1	643.66	14.1	645.19	638.00	1	16,855	0.01%
2024/05/09	27.4	654.36	25.1	653.13	654.00	2.3	17,255	0.01%
2024/05/08	14.3	670.78	14.1	669.06	663.00	0.2	17,262	0.00%
2024/05/07	19.5	666.95	19	669.06	674.00	0.5	17,568	0.00%
2024/05/06	41.4	682.61	37.3	680.42	662.00	4.1	17,471	0.02%
2024/05/03	36	660.69	39.1	661.38	662.00	-3	17,273	-0.02%
2024/05/02	28.7	648.67	28.4	650.10	656.00	0.3	17,248	0.00%
2024/04/30	24.9	651.98	27.3	652.48	654.00	-2.4	17,183	-0.01%
2024/04/29	27.3	636.52	22.8	636.17	626.00	4.5	17,187	0.03%
2024/04/26	55.5	651.35	62.3	653.98	642.00	-6.8	17,374	-0.04%
2024/04/25	49.6	639.39	45.4	637.30	620.00	4.2	17,079	0.02%
2024/04/24	28.2	623.86	15.4	625.35	634.00	12.9	16,953	0.08%
2024/04/23	25.4	580.97	40.1	583.33	577.00	-14.6	17,056	-0.09%
2024/04/22	22.6	583.49	25.5	580.04	567.00	-2.9	16,992	-0.02%
2024/04/19	29.7	638.74	45.4	630.65	630.00	-15.7	16,950	-0.09%
2024/04/18	56.4	658.70	44.8	660.78	680.00	11.6	16,936	0.07%
2024/04/17	24.5	629.01	23.3	631.71	638.00	1.2	16,835	0.01%
2024/04/16	21.5	606.88	22.5	605.15	606.00	-1	16,828	-0.01%
2024/04/15	13.1	625.06	19.4	625.19	616.00	-6.3	16,832	-0.04%
2024/04/12	13.4	610.29	24.1	617.08	628.00	-10.7	16,897	-0.06%
2024/04/11	9.2	574.35	14.4	578.05	584.00	-5.2	16,653	-0.03%
2024/04/10	8.2	573.19	11.1	577.24	555.00	-2.9	16,608	-0.02%
2024/04/09	18.2	575.13	19.3	580.71	577.00	-1.1	16,586	-0.01%
2024/04/08	29.5	575.24	35.2	574.71	570.00	-5.7	16,528	-0.03%
2024/04/03	36.2	551.13	37.8	549.68	546.00	-1.6	16,589	-0.01%
2024/04/02	20.4	541.60	12	542.41	533.00	8.4	16,497	0.05%
2024/04/01	19	557.06	17.1	557.61	554.00	2	16,476	0.01%
2024/03/29	15.2	549.16	13.7	553.26	546.00	1.5	16,382	0.01%
2024/03/28	15.3	529.09	16	528.44	542.00	-0.7	16,272	0.00%
2024/03/27	24.9	539.89	15.3	539.38	534.00	9.6	16,176	0.06%
2024/03/26	24.8	556.52	36.1	558.46	541.00	-11.3	16,093	-0.07%
2024/03/25	16.2	586.29	15.1	587.20	583.00	1.1	15,929	0.01%
2024/03/22	20.2	588.20	24.2	589.67	589.00	-4	15,868	-0.03%
2024/03/21	18.5	584.82	19.6	585.41	585.00	-1.1	15,767	-0.01%
2024/03/20	33.9	572.44	31.1	574.04	567.00	2.8	15,677	0.02%
2024/03/19	38.7	603.48	22.1	595.42	569.00	16.6	15,465	0.11%
2024/03/18	31.2	618.83	28.2	618.14	623.00	3	15,226	0.02%
2024/03/15	30.2	581.25	36.6	578.10	599.00	-6.4	15,013	-0.04%
2024/03/14	32.3	563.21	13.1	563.53	556.00	19.2	14,674	0.13%
2024/03/13	52.7	649.13	45.3	637.03	617.00	7.3	14,414	0.05%
2024/03/12	33.2	617.60	48.2	622.07	643.00	-15	13,964	-0.11%
2024/03/11	53.1	600.13	40.5	603.70	585.00	12.5	13,651	0.09%
2024/03/08	36.6	595.97	31.3	600.87	574.00	5.3	13,426	0.04%
2024/03/07	63.6	617.68	64.3	611.35	599.00	-0.7	13,269	-0.01%
2024/03/06	58.3	615.60	53.2	613.16	630.00	5	12,946	0.04%
2024/03/05	14.4	562.30	18.1	567.87	585.00	-3.7	12,713	-0.03%
2024/03/04	12.1	554.52	15.2	557.13	554.00	-3.1	12,560	-0.02%
2024/03/01	40.1	544.62	38.9	539.33	539.00	1.2	12,472	0.01%
2024/02/29	13.6	527.81	15.4	528.14	532.00	-1.9	12,399	-0.01%
2024/02/27	14.7	503.73	18.1	506.40	508.00	-3.3	12,167	-0.03%
2024/02/26	9.1	495.52	31	489.79	500.00	-21.9	12,143	-0.18%
2024/02/23	20.4	508.21	13.4	503.20	498.50	7	12,107	0.06%
2024/02/22	42.1	526.20	23.2	523.66	520.00	19	12,045	0.16%
2024/02/21	11.3	487.67	10.1	489.89	495.00	1.2	12,019	0.01%
2024/02/20	15.3	481.18	16.1	481.84	483.00	-0.8	11,975	-0.01%
2024/02/19	16.5	506.19	19.3	498.50	486.00	-2.8	11,954	-0.02%
2024/02/16	25.5	520.34	21.4	522.89	510.00	4.1	12,023	0.03%
2024/02/15	9.1	526.02	19.3	524.18	534.00	-10.2	12,017	-0.08%
2024/02/05	24.1	487.38	23.1	483.99	485.50	1	11,947	0.01%
2024/02/02	42.1	476.82	39.2	476.81	478.00	2.9	11,799	0.02%
2024/02/01	56.3	447.32	61.1	447.45	457.50	-4.9	11,601	-0.04%
2024/01/31	28.4	422.06	20.2	422.79	425.50	8.2	11,272	0.07%
2024/01/30	18.1	420.69	32.7	419.31	429.50	-14.6	11,110	-0.13%
2024/01/29	13.1	387.73	15.1	388.34	390.50	-1.9	10,854	-0.02%
2024/01/26	19.6	383.45	19.1	383.68	386.00	0.5	10,868	0.00%
2024/01/25	26.2	390.36	29.1	392.17	389.50	-3	10,898	-0.03%
2024/01/24	19	384.97	19.2	386.88	387.50	-0.2	10,774	0.00%
2024/01/23	16.1	383.19	12.2	384.34	386.50	3.9	10,805	0.04%
2024/01/22	12.4	365.60	20.5	367.14	380.50	-8.1	10,603	-0.08%
2024/01/19	11	343.41	13.2	344.52	346.00	-2.2	10,366	-0.02%
2024/01/18	28	344.21	24	340.06	334.50	4	10,347	0.04%
2024/01/17	16	346.81	19.1	348.05	343.50	-3.1	10,285	-0.03%
2024/01/16	16	339.97	19.1	340.03	343.00	-3.1	10,244	-0.03%
2024/01/15	14.2	340.15	7.2	337.87	334.00	7	10,224	0.07%
2024/01/12	29	350.90	31	352.03	350.00	-2	10,164	-0.02%
2024/01/11	24	339.33	34.4	337.62	346.50	-10.4	9,909	-0.10%
2024/01/10	20	324.25	27.1	323.62	329.00	-7.1	9,844	-0.07%
2024/01/09	12.2	312.16	13.1	312.01	315.00	-0.9	9,708	-0.01%
2024/01/08	16.6	312.52	13.2	308.27	301.50	3.4	9,633	0.03%
2024/01/05	2.2	321.77	2.3	321.79	323.50	-0.1	9,475	0.00%
2024/01/04	9.1	324.39	7.3	323.07	319.00	1.8	9,564	0.02%
2024/01/03	8	328.13	11.3	329.08	329.00	-3.3	9,628	-0.03%
2024/01/02	12.1	333.85	4	332.49	329.50	8.1	9,615	0.08%
2023/12/29	35.1	332.46	45.2	332.07	336.50	-10	9,631	-0.10%
2023/12/28	7.1	327.43	8.3	323.15	318.00	-1.2	9,477	-0.01%
2023/12/27	13.2	314.97	14.4	318.25	324.50	-1.2	9,478	-0.01%
2023/12/26	5.2	307.62	5.1	309.40	311.00	0.1	9,542	0.00%
2023/12/25	4	310.37	9.1	309.27	309.50	-5.1	9,822	-0.05%
2023/12/22	9.2	305.42	10.5	305.73	307.00	-1.3	9,954	-0.01%
2023/12/21	4.2	297.66	6.1	298.38	301.50	-2	10,189	-0.02%
2023/12/20	6.3	302.62	7.2	302.43	299.50	-0.9	10,278	-0.01%
2023/12/19	4.3	301.52	6	300.33	302.50	-1.7	10,483	-0.02%
2023/12/18	6.2	299.61	6.1	298.43	299.50	0.2	10,603	0.00%
2023/12/15	14.3	302.65	9	306.77	298.00	5.3	10,803	0.05%
2023/12/14	2.2	307.59	6.5	308.75	306.00	-4.3	10,986	-0.04%
2023/12/13	5.1	303.37	6.1	304.23	300.50	-1	11,067	-0.01%
2023/12/12	9.2	307.69	11.2	310.39	306.50	-2	11,063	-0.02%
2023/12/11	9.3	308.11	8.2	310.00	308.00	1.1	11,153	0.01%
2023/12/08	19.8	305.09	18	305.69	304.50	1.8	11,191	0.02%
2023/12/07	18.1	300.10	25	299.90	301.50	-6.9	11,204	-0.06%
2023/12/06	11.6	297.44	10	297.40	296.50	1.6	11,269	0.01%
2023/12/05	10.5	282.73	8	284.62	286.00	2.4	11,267	0.02%
2023/12/04	10.7	295.60	3.1	298.72	290.50	7.6	11,225	0.07%
2023/12/01	4.7	302.83	4.5	304.33	302.50	0.2	11,216	0.00%
2023/11/30	10.2	302.00	14.1	302.68	308.00	-3.8	11,223	-0.03%
2023/11/29	16.4	302.16	12.2	305.59	301.00	4.2	11,179	0.04%
2023/11/28	15.6	300.40	14.1	299.83	300.50	1.5	11,199	0.01%
2023/11/27	39.6	307.82	35.1	302.82	298.00	4.5	11,295	0.04%
2023/11/24	11.4	321.50	10	323.10	322.50	1.4	11,225	0.01%
2023/11/22	13	325.39	9.1	326.39	327.00	3.9	11,240	0.03%
2023/11/21	23.7	331.72	18.4	331.05	327.00	5.2	11,394	0.05%
2023/11/20	12	321.42	16.5	325.01	329.50	-4.5	11,601	-0.04%
2023/11/17	13.1	317.66	14	318.96	318.00	-0.9	11,533	-0.01%
2023/11/16	15	314.46	15	315.67	316.00	0	11,591	0.00%
2023/11/15	22.9	323.99	16.6	321.56	313.50	6.3	11,587	0.05%
2023/11/14	20.1	326.00	25.3	326.67	325.00	-5.1	11,556	-0.04%
2023/11/13	19.6	315.59	14	316.25	318.50	5.6	11,586	0.05%
2023/11/10	16.2	315.08	15	317.17	314.50	1.2	11,647	0.01%
2023/11/09	14	316.86	20	317.45	316.50	-6	11,745	-0.05%
2023/11/08	30.1	316.03	25	316.42	313.00	5.1	11,836	0.04%
2023/11/07	13.1	309.82	12.1	311.04	311.00	1	11,949	0.01%
2023/11/06	9.1	307.27	16.1	306.94	315.00	-7	12,182	-0.06%
2023/11/03	13.1	299.61	12.1	299.80	297.00	1	12,505	0.01%
2023/11/02	15.1	295.97	15.2	296.85	299.50	-0.1	12,747	0.00%
2023/11/01	15.1	285.13	14	284.71	285.50	1.1	13,055	0.01%
2023/10/31	18.5	298.85	16.2	296.87	283.50	2.3	13,293	0.02%
2023/10/30	12.7	301.88	11	303.32	298.50	1.7	13,521	0.01%
2023/10/27	25.2	301.72	21	299.31	296.50	4.2	13,680	0.03%
2023/10/26	29	306.81	24.2	306.19	301.50	4.9	13,925	0.03%
2023/10/25	28.2	317.12	26	317.15	313.00	2.2	14,064	0.02%
2023/10/24	33	309.67	33.2	309.60	318.00	-0.2	14,224	0.00%
2023/10/23	17	305.56	16	301.78	297.00	1	14,195	0.01%
2023/10/20	19.7	301.76	17.1	300.42	308.50	2.6	14,432	0.02%
2023/10/19	18.1	296.28	22.1	291.91	299.00	-4	14,621	-0.03%
2023/10/18	12.5	303.37	5.1	308.83	294.00	7.4	14,918	0.05%
2023/10/17	15	324.30	13	327.85	319.50	2	15,011	0.01%
2023/10/16	4.1	329.40	6.2	328.97	325.50	-2.1	15,049	-0.01%
2023/10/13	9	339.50	7.1	336.64	337.00	2	15,194	0.01%
2023/10/12	12	343.46	15.1	344.59	342.00	-3.1	15,286	-0.02%
2023/10/11	14.2	348.73	8.4	342.73	336.50	5.8	15,413	0.04%
2023/10/06	13	349.42	15	348.53	348.50	-2	15,690	-0.01%
2023/10/05	14	346.39	15.1	348.74	344.00	-1.1	15,923	-0.01%
2023/10/04	26.1	335.77	28	336.73	345.00	-1.9	15,976	-0.01%
2023/10/03	13	344.23	15	344.77	340.00	-2	15,965	-0.01%
2023/10/02	25.2	345.43	28.1	345.46	342.50	-3	16,091	-0.02%
2023/09/28	37.2	335.79	39.6	335.31	341.00	-2.4	16,017	-0.02%
2023/09/27	8.1	314.84	5.4	317.15	321.00	2.7	15,898	0.02%
2023/09/26	25.1	314.99	31.2	314.54	313.50	-6.1	15,995	-0.04%
2023/09/25	14.1	298.72	11.2	299.76	297.00	2.8	16,091	0.02%
2023/09/22	16.3	288.07	16.2	290.91	297.50	0.1	16,369	0.00%
2023/09/21	10.2	275.71	10	276.95	280.00	0.1	16,169	0.00%
2023/09/20	10.2	285.24	15	282.73	281.00	-4.9	16,119	-0.03%
2023/09/19	17.2	286.43	17.3	286.26	278.00	-0.1	16,033	0.00%
2023/09/18	12	302.49	9	296.67	293.50	3	15,942	0.02%
2023/09/15	1.2	317.62	3.1	317.76	320.00	-1.9	15,953	-0.01%
2023/09/14	12.1	315.72	12.1	316.74	318.00	0.1	16,122	0.00%
2023/09/13	3.2	300.63	3.7	302.06	304.00	-0.5	16,333	0.00%
2023/09/12	10.3	307.59	7	307.71	306.00	3.3	16,622	0.02%
2023/09/11	9.5	329.01	11.2	315.28	311.50	-1.8	16,910	-0.01%
2023/09/08	12.1	343.64	9.1	340.39	337.00	2.9	16,934	0.02%
2023/09/07	17	340.77	16	340.22	342.00	1	17,183	0.01%
2023/09/06	16.1	338.28	16	341.47	343.50	0.1	17,207	0.00%
2023/09/05	5.1	329.41	4.1	329.08	330.50	1	17,309	0.01%
2023/09/04	10.1	329.05	8	326.75	328.50	2.1	17,401	0.01%
2023/09/01	16	332.15	17.1	332.19	329.00	-1.1	17,523	-0.01%
2023/08/31	18.2	327.93	18	329.11	334.50	0.2	17,651	0.00%
2023/08/30	17	341.17	14	341.32	335.50	3	17,734	0.02%
2023/08/29	12	345.25	9	339.28	335.00	3	17,933	0.02%
2023/08/28	4.1	345.12	15.2	345.04	338.50	-11.1	18,015	-0.06%
2023/08/25	19.6	359.50	12.2	356.61	354.00	7.4	18,063	0.04%
2023/08/24	28.3	381.83	26.9	385.12	387.00	1.4	17,950	0.01%
2023/08/23	8.1	358.49	8	361.75	356.00	0.1	17,909	0.00%
2023/08/22	16	363.63	12.1	361.17	350.50	3.9	18,218	0.02%
2023/08/21	16.1	353.09	12.2	354.83	353.50	3.9	18,518	0.02%
2023/08/18	11.4	358.13	14.3	355.19	352.00	-2.8	18,472	-0.02%
2023/08/17	24.6	354.40	20.7	353.59	363.00	3.9	18,342	0.02%
2023/08/16	21.2	345.61	21	342.07	350.00	0.2	18,270	0.00%
2023/08/15	43	341.46	41.1	340.99	343.50	1.9	18,323	0.01%
2023/08/14	46.3	319.58	39.1	319.49	319.00	7.2	18,425	0.04%
2023/08/11	46.2	317.70	64.1	316.79	321.00	-17.9	18,409	-0.10%
2023/08/10	17.3	322.74	10.4	328.42	314.50	6.9	18,368	0.04%
2023/08/09	53.4	361.71	62.3	360.66	349.00	-8.9	18,241	-0.05%
2023/08/08	36.1	354.00	44.6	356.61	358.00	-8.4	17,976	-0.05%
2023/08/07	51.2	349.58	50.1	351.55	349.50	1.1	17,883	0.01%
2023/08/04	34.5	333.16	31.2	329.94	338.00	3.4	17,657	0.02%
2023/08/02	82.3	325.75	80	328.09	315.50	2.3	17,537	0.01%
2023/08/01	38.4	321.32	37.4	323.05	328.00	1	17,424	0.01%
2023/07/31	56.3	350.44	49.2	339.19	322.00	7.1	17,773	0.04%
2023/07/28	38.1	342.87	41.5	343.34	352.00	-3.4	17,986	-0.02%
2023/07/27	57	355.23	49.1	351.59	340.00	7.9	17,903	0.04%
2023/07/26	33.5	344.51	33	345.23	343.50	0.5	17,910	0.00%
2023/07/25	41.2	356.02	52.2	353.70	340.50	-11	17,963	-0.06%
2023/07/24	48.2	347.25	38.5	346.08	344.00	9.7	17,926	0.05%
2023/07/21	57.2	317.76	56.7	318.12	339.00	0.5	17,679	0.00%
2023/07/20	57.3	305.73	60.1	306.24	308.50	-2.8	17,321	-0.02%
2023/07/19	33.1	291.15	35.1	291.92	291.50	-2	17,096	-0.01%
2023/07/18	51	289.83	49.2	288.87	293.00	1.8	17,121	0.01%
2023/07/17	26.3	285.36	23.2	285.61	285.00	3.1	17,009	0.02%
2023/07/14	40.3	291.53	39.1	293.12	293.50	1.1	16,859	0.01%
2023/07/13	100.3	301.18	109.1	301.46	288.00	-8.8	16,774	-0.05%	大賣/
2023/07/12	81.1	291.58	73.3	291.09	287.50	7.7	16,420	0.05%
2023/07/11	41.4	281.66	35	283.04	283.50	6.4	16,252	0.04%
2023/07/10	17.1	275.71	17.1	274.86	273.00	0	16,127	0.00%
2023/07/07	52.3	276.42	51.2	275.82	270.00	1	16,187	0.01%
2023/07/06	38.1	276.70	41	276.39	273.50	-2.9	16,032	-0.02%
2023/07/05	53.5	283.89	47.2	284.85	280.50	6.3	15,958	0.04%
2023/07/04	51.4	291.44	47.4	291.58	292.00	4	15,805	0.03%
2023/07/03	75.3	288.75	134	289.82	293.00	-58.7	15,627	-0.38%	大賣/
2023/06/30	125.2	265.17	76.6	256.94	271.00	48.6	15,257	0.32%	大買/
2023/06/29	30.1	246.19	43.2	246.16	246.50	-13.1	14,969	-0.09%
2023/06/28	20.2	242.74	18	242.94	241.50	2.2	15,263	0.01%
2023/06/27	30.2	242.43	17.5	240.71	235.00	12.7	15,506	0.08%
2023/06/26	36.2	245.27	39.1	246.34	250.00	-2.9	15,806	-0.02%
2023/06/21	25.1	251.36	28.1	252.52	249.50	-3	15,760	-0.02%
2023/06/20	47.4	253.03	37	253.61	252.00	10.4	16,021	0.07%
2023/06/19	61.2	252.22	57	252.85	254.50	4.1	16,419	0.03%
2023/06/16	103.1	243.36	105	242.24	247.00	-2	16,302	-0.01%	大買/大賣/
2023/06/15	84.2	231.25	88.1	231.05	237.00	-3.9	16,089	-0.02%
2023/06/14	56.1	221.38	59	220.08	224.00	-3	15,750	-0.02%
2023/06/13	80.2	217.51	85.6	214.80	219.50	-5.4	15,654	-0.03%
2023/06/12	19	206.55	16	206.59	205.50	3	15,370	0.02%
2023/06/09	34.1	206.86	42.1	207.59	209.50	-8.1	15,293	-0.05%
2023/06/08	13	204.19	15.2	201.88	200.50	-2.2	15,073	-0.01%
2023/06/07	13.5	207.01	13.7	206.81	208.00	-0.3	14,973	0.00%
2023/06/06	19.1	203.16	19	202.79	203.50	0	14,812	0.00%
2023/06/05	31	197.47	37	198.03	200.00	-6	14,614	-0.04%
2023/06/02	60.2	206.06	53	204.61	202.00	7.2	14,364	0.05%
2023/06/01	57.2	203.13	62.4	203.48	207.00	-5.2	14,049	-0.04%
2023/05/31	18.2	199.02	15.1	200.51	197.50	3.1	13,851	0.02%
2023/05/30	9.2	202.70	15.3	201.63	201.50	-6.1	13,707	-0.04%
2023/05/29	60.7	209.37	45.3	208.07	206.00	15.4	13,717	0.11%
2023/05/26	81.3	202.58	84.6	204.35	208.00	-3.3	13,795	-0.02%
2023/05/25	66.3	197.81	74	198.42	197.50	-7.7	13,401	-0.06%
2023/05/24	19.1	183.42	27.1	184.70	187.00	-8	12,993	-0.06%
2023/05/23	11.1	182.40	10	182.85	182.50	1.1	12,930	0.01%
2023/05/22	26.1	181.94	24.3	182.05	182.50	1.8	12,861	0.01%
2023/05/19	76.6	183.21	76.1	184.18	184.00	0.4	12,758	0.00%
2023/05/18	88	183.69	76.4	184.64	186.00	11.6	12,576	0.09%
2023/05/17	62.1	178.30	56.2	178.98	178.00	5.9	12,319	0.05%
2023/05/16	19.1	175.95	26	175.68	175.50	-7	12,170	-0.06%
2023/05/15	41.4	170.91	42.2	170.81	171.00	-0.8	11,977	-0.01%
2023/05/12	46.7	174.92	47.3	175.26	177.50	-0.6	11,896	-0.01%
2023/05/11	53.4	176.73	57	176.20	174.50	-3.6	11,760	-0.03%
2023/05/10	53	178.66	77.2	178.71	178.50	-24.2	11,609	-0.21%
2023/05/09	34.2	181.57	33.1	181.62	183.00	1.1	11,432	0.01%
2023/05/08	34.1	182.52	37.5	182.73	181.50	-3.4	11,312	-0.03%
2023/05/05	108.4	179.48	103.4	179.43	181.00	5.1	11,073	0.05%	大買/大賣/
2023/05/04	69.2	173.00	81.2	173.76	175.50	-12	10,617	-0.11%
2023/05/03	20	164.38	13.6	164.28	163.00	6.5	10,134	0.06%
2023/05/02	85.5	162.73	62.7	162.44	166.00	22.8	10,026	0.23%
2023/04/28	51.5	154.46	54.3	154.34	157.50	-2.8	9,717	-0.03%
2023/04/27	75.6	151.49	70.1	149.85	153.50	5.4	9,459	0.06%
2023/04/26	29	141.59	29	142.41	146.00	0	9,136	0.00%
2023/04/25	40.9	140.76	43.4	140.31	141.50	-2.5	9,007	-0.03%
2023/04/24	26.6	144.76	29.3	145.15	144.00	-2.7	8,916	-0.03%
2023/04/21	87.3	146.28	88.3	145.55	143.00	-1	8,814	-0.01%
2023/04/20	40.4	147.67	40.1	147.51	147.50	0.2	8,651	0.00%
2023/04/19	47	151.90	54.1	151.88	151.00	-7	8,530	-0.08%
2023/04/18	74.5	155.38	55.3	155.63	152.50	19.1	8,516	0.22%
2023/04/17	36.2	155.85	34.2	156.60	156.00	2	8,347	0.02%
2023/04/14	13.2	153.53	22.3	153.48	153.00	-9.1	8,208	-0.11%
2023/04/13	18.3	150.35	20.4	149.74	149.50	-2	8,043	-0.03%
2023/04/12	27.2	153.30	22.3	154.51	154.50	4.9	7,957	0.06%
2023/04/11	21.6	148.79	23.1	149.53	149.50	-1.5	7,732	-0.02%
2023/04/10	7	147.86	5.1	146.88	148.50	1.9	7,604	0.02%
2023/04/07	33	143.95	32.7	144.33	144.50	0.3	7,470	0.00%
2023/04/06	43	141.85	57.4	142.03	142.00	-14.4	7,388	-0.19%
2023/03/31	53.1	140.82	48	141.35	141.00	5.1	7,282	0.07%
2023/03/30	72	142.54	76	143.43	142.00	-4	7,269	-0.05%
2023/03/29	139.1	143.85	117.5	144.39	142.50	21.6	7,205	0.30%	大買/大賣/
2023/03/28	52.5	142.11	50.1	143.11	142.00	2.4	6,912	0.03%
2023/03/27	94.3	147.00	93.3	147.11	148.50	1	6,662	0.02%
2023/03/24	54.4	138.65	63.1	138.83	142.50	-8.8	6,298	-0.14%
2023/03/23	56.1	139.67	66	139.07	138.50	-9.9	6,175	-0.16%
2023/03/22	103.2	131.61	92.1	132.32	136.50	11.1	5,757	0.19%	大買/
2023/03/21	29.6	125.76	104.1	123.15	126.50	-74.5	5,149	-1.45%	大賣/
2023/03/20	85	119.41	24	120.50	119.00	61	4,971	1.23%
2023/03/17	4	116.13	4	116.38	115.50	0	4,812	0.00%
2023/03/16	11	116.18	14	115.46	115.00	-3	4,838	-0.06%
2023/03/15	7	114.93	25	114.64	114.50	-18	5,047	-0.36%
2023/03/14	21	111.45	12	110.04	109.50	9	5,272	0.17%
2023/03/13	12	111.88	14	112.86	112.50	-2	5,747	-0.03%
2023/03/10	20.2	114.19	6	114.17	113.50	14.2	5,772	0.25%
2023/03/09	0	0.00	3	118.50	117.50	-3	5,772	-0.05%
2023/03/08	7	118.86	1	117.50	119.00	6	5,795	0.10%
2023/03/07	5	119.20	6	118.00	118.00	-1	5,778	-0.02%
2023/03/06	5	119.20	15.1	119.53	119.50	-10.1	5,804	-0.17%
2023/03/03	14	118.54	0	0.00	118.50	14	5,809	0.24%
2023/03/02	2	118.01	11	119.45	119.00	-9	5,902	-0.15%
2023/03/01	22	117.07	13	117.19	119.00	9	6,022	0.15%
2023/02/24	55.1	121.11	73.4	121.07	120.50	-18.3	6,042	-0.30%
2023/02/23	3	116.50	4	116.50	116.50	-1	5,673	-0.02%
2023/02/22	3	112.67	5	113.60	115.00	-2	5,678	-0.04%
2023/02/21	4.3	114.54	4	115.13	115.00	0.3	5,652	0.01%
2023/02/20	7	114.14	4	114.25	114.50	3	5,686	0.05%
2023/02/17	6	115.25	7	116.14	114.50	-1	5,774	-0.02%
2023/02/16	22	115.68	13	117.31	117.50	9	5,924	0.15%
2023/02/15	1	115.00	3	115.83	115.00	-2	5,991	-0.03%
2023/02/14	1	116.50	18	116.06	115.50	-17	5,955	-0.29%
2023/02/13	5	116.70	1	116.00	117.50	4	5,961	0.07%
2023/02/10	3	116.67	20	116.42	115.50	-17	5,934	-0.29%
2023/02/09	6	116.08	15	116.47	116.00	-9	5,894	-0.15%
2023/02/08	16	114.41	8	113.63	115.00	8	5,839	0.14%
2023/02/07	2	110.00	4.1	110.98	110.50	-2.1	5,763	-0.04%
2023/02/06	6	110.25	14	109.29	111.50	-8	5,778	-0.14%
2023/02/03	15	112.07	21	112.50	112.00	-6	5,698	-0.11%
2023/02/02	34	109.19	16	109.72	112.00	18	5,683	0.32%
2023/02/01	25.2	106.57	25	103.84	107.50	0.2	5,661	0.00%
2023/01/31	13.2	107.73	3	107.17	106.00	10.2	5,633	0.18%
2023/01/30	10	109.20	3	109.50	109.50	7	5,610	0.12%
2023/01/17	2.3	108.00	1	108.50	108.50	1.3	5,685	0.02%
2023/01/16	3	107.33	6	106.50	107.50	-3	5,740	-0.05%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	0.00	2	109.00	109.50	-2	5,908	-0.03%
2023/01/11	11	110.41	0	0.00	110.50	11	5,982	0.18%
2023/01/10	6	108.50	6	109.17	109.50	0	6,087	0.00%
2023/01/09	4	110.13	4	110.00	110.50	0	6,199	0.00%
2023/01/06	1	107.49	2	107.25	107.50	-1	6,241	-0.02%
2023/01/05	13	110.50	4	109.13	108.50	9	6,307	0.14%
2023/01/03	1	111.00	1	113.00	112.50	0	6,547	0.00%
2022/12/30	1	112.00	3	111.67	112.00	-2	6,705	-0.03%
2022/12/29	3	109.67	1	110.50	110.00	2	6,950	0.03%
2022/12/27	0	0.00	2	111.75	112.00	-2	7,296	-0.03%
2022/12/26	1	111.50	1	109.50	111.50	0	7,356	0.00%
2022/12/23	2	111.00	1	110.50	111.00	1	7,421	0.01%
2022/12/22	12	111.00	6	111.58	113.00	6	7,479	0.08%
2022/12/21	6	109.92	2	110.00	109.00	4	7,492	0.05%
2022/12/20	14	111.36	5	112.50	111.50	9	7,465	0.12%
2022/12/19	18	111.19	15	111.97	112.00	3	7,423	0.04%
2022/12/16	1	116.50	4	115.63	115.00	-3	7,354	-0.04%
2022/12/15	15	116.70	13	117.00	116.50	2	7,274	0.03%
2022/12/14	7.1	115.00	4	115.00	116.00	3.1	7,307	0.04%
2022/12/13	25	114.42	28	115.07	114.00	-3	7,378	-0.04%
2022/12/12	36	114.42	36	114.82	114.50	0	7,364	0.00%
2022/12/09	2	114.00	3	114.17	115.50	-1	7,331	-0.01%
2022/12/08	12	113.00	10	112.10	113.50	2	7,301	0.03%
2022/12/07	31	115.55	35	115.03	112.50	-4	7,291	-0.05%
2022/12/06	43.1	125.82	39.4	126.38	124.00	3.7	7,067	0.05%
2022/12/05	20.1	123.93	27.1	123.78	127.00	-7	6,830	-0.10%
2022/12/02	13	115.31	13.1	115.88	115.50	-0.1	6,412	0.00%
2022/12/01	8	114.50	9	115.06	114.50	-1	6,418	-0.02%
2022/11/30	22	112.93	33	112.83	113.00	-11	6,380	-0.17%
2022/11/29	15	111.60	16	112.09	112.00	-1	6,350	-0.02%
2022/11/28	20	110.78	21	110.93	111.50	-1	6,341	-0.02%
2022/11/25	13.1	110.15	44	109.66	109.00	-30.9	6,329	-0.49%
2022/11/24	27	110.80	26	110.85	111.00	1	6,331	0.02%
2022/11/23	34	109.75	29	109.62	110.00	5	6,288	0.08%
2022/11/22	38	107.25	31	107.55	106.00	7	6,203	0.11%
2022/11/21	1	103.50	7	103.71	104.00	-6	6,102	-0.10%
2022/11/18	11	103.36	7	103.86	102.00	4	6,164	0.07%
2022/11/17	7	102.93	8	102.69	103.00	-1	6,154	-0.02%
2022/11/16	26.1	102.35	17	102.76	102.00	9.1	6,146	0.15%
2022/11/15	14	101.64	14.1	102.11	102.00	-0.1	6,109	0.00%
2022/11/14	44.1	105.26	28	105.82	104.50	16.1	6,180	0.26%
2022/11/11	56	110.20	17.1	109.88	110.00	38.9	6,032	0.64%
2022/11/10	3	106.33	4	107.75	106.00	-1	5,932	-0.02%
2022/11/09	10	108.20	17.2	108.82	108.00	-7.2	6,009	-0.12%
2022/11/08	23.1	107.69	9.1	108.66	106.00	14	6,054	0.23%
2022/11/07	12.1	107.01	17	107.62	107.50	-4.9	6,090	-0.08%
2022/11/04	26.1	105.19	19	105.89	106.00	7.1	6,176	0.11%
2022/11/03	26	105.75	29.1	105.33	106.50	-3.1	6,505	-0.05%
2022/11/02	15.1	104.00	18.1	103.52	104.00	-3	6,677	-0.04%
2022/11/01	4.1	102.12	4	103.00	102.50	0.1	6,835	0.00%
2022/10/31	20	102.48	17	102.44	102.00	3	7,005	0.04%
2022/10/28	17.1	101.59	16	101.91	101.00	1	7,098	0.01%
2022/10/27	58	99.91	70	97.23	99.90	-12	7,025	-0.17%
2022/10/26	10	93.20	8	93.50	93.60	2	6,961	0.03%
2022/10/25	20.1	94.02	22	93.91	94.50	-2	7,021	-0.03%
2022/10/24	20	97.18	21	98.24	96.30	-1	7,034	-0.01%
2022/10/21	17	96.64	16	96.37	95.40	1	7,232	0.01%
2022/10/20	25	98.94	30	99.06	98.80	-5	7,298	-0.07%
2022/10/19	17	101.79	12	101.08	100.50	5	7,443	0.07%
2022/10/18	16	100.69	16	101.16	101.50	0	7,728	0.00%
2022/10/17	21	100.28	18.7	100.53	101.50	2.3	7,676	0.03%
2022/10/14	13	106.31	10	107.45	105.00	3	7,668	0.04%
2022/10/13	38	105.13	33	104.44	103.50	5	7,679	0.07%
2022/10/12	28.1	104.25	25	104.68	107.00	3.1	7,677	0.04%
2022/10/11	12.2	104.83	57	104.10	104.00	-44.9	7,667	-0.58%
2022/10/07	15.1	112.61	11	112.45	110.50	4.1	7,651	0.05%
2022/10/06	41.1	114.95	32	114.64	116.00	9.1	7,630	0.12%
2022/10/05	49.1	119.94	55.1	119.80	119.50	-6	7,570	-0.08%
2022/10/04	6	113.08	8	112.50	114.00	-2	7,428	-0.03%
2022/10/03	8	107.81	7	108.71	108.00	1	7,618	0.01%
2022/09/30	2	107.25	9	108.72	111.50	-7	7,715	-0.09%
2022/09/29	14	108.89	15.1	109.36	108.00	-1.1	7,874	-0.01%
2022/09/28	14	111.71	11.1	111.76	109.00	2.9	7,978	0.04%
2022/09/27	7.5	113.80	14	113.75	116.00	-6.5	7,948	-0.08%
2022/09/26	12	111.92	9	112.28	111.00	3	8,022	0.04%
2022/09/23	4	116.13	7	116.43	115.50	-3	8,156	-0.04%
2022/09/22	5	114.80	4	114.38	115.00	1	8,172	0.01%
2022/09/21	15	116.47	15	117.17	116.00	0	8,174	0.00%
2022/09/20	6.1	115.11	13	116.00	117.00	-6.9	8,159	-0.09%
2022/09/19	4	113.00	4	113.75	113.50	0	8,142	0.00%
2022/09/16	8	113.38	10	114.10	113.50	-2	8,157	-0.02%
2022/09/15	6	113.42	35	113.59	113.50	-29	8,205	-0.35%
2022/09/14	19	112.45	23	112.20	113.50	-4	8,289	-0.05%
2022/09/13	14	114.14	27	113.28	113.00	-13	8,435	-0.15%
2022/09/12	9	111.67	19	111.61	112.00	-10	8,485	-0.12%
2022/09/08	34	106.15	25	107.30	107.50	9	8,486	0.11%
2022/09/07	51	105.75	12	104.83	105.50	39	8,494	0.46%
2022/09/06	4	102.50	2	102.75	102.00	2	8,492	0.02%
2022/09/05	5	103.80	8	104.25	103.50	-3	8,586	-0.03%
2022/09/02	4	105.75	2	106.50	105.50	2	8,634	0.02%
2022/09/01	6	106.42	2	107.25	105.50	4	8,692	0.05%
2022/08/31	7	108.21	7	108.07	108.50	0	8,743	0.00%
2022/08/30	16	107.78	9.3	108.38	107.50	6.7	8,780	0.08%
2022/08/29	18.3	107.76	22	108.55	108.00	-3.7	8,954	-0.04%
2022/08/26	21	112.02	27	112.67	113.00	-6	8,986	-0.07%
2022/08/25	14	112.97	12	114.92	112.00	2	8,989	0.02%
2022/08/24	7	117.14	4	117.13	117.00	3	8,989	0.03%
2022/08/22	9	116.72	7	117.79	117.00	2	9,174	0.02%
2022/08/19	53	119.62	32	119.63	117.00	21	9,415	0.22%
2022/08/18	11	119.05	8	119.50	119.50	3	9,735	0.03%
2022/08/17	10	119.50	1	118.50	119.00	9	10,238	0.09%
2022/08/16	13.1	120.19	13	120.73	119.00	0.1	10,639	0.00%
2022/08/15	12	118.13	21	119.14	119.50	-9	10,651	-0.08%
2022/08/12	10	115.20	12	115.63	117.50	-2	10,695	-0.02%
2022/08/11	15	113.37	19.1	114.10	114.50	-4.1	10,707	-0.04%
2022/08/10	46	115.83	26	115.52	112.50	20	10,693	0.19%
2022/08/09	41	118.76	48	119.43	119.00	-7	10,339	-0.07%
2022/08/08	19	116.82	29.1	116.62	118.00	-10.1	10,169	-0.10%
2022/08/05	24	111.75	17	111.85	112.50	7	10,008	0.07%
2022/08/04	18	113.00	14.3	113.28	113.00	3.8	9,857	0.04%
2022/08/03	19	114.08	16.1	114.81	115.00	2.9	9,804	0.03%
2022/08/02	6	113.83	9	114.27	115.00	-3	9,884	-0.03%
2022/08/01	47.2	116.84	13.4	116.53	115.50	33.8	9,904	0.34%
2022/07/29	26.1	117.60	25	118.32	118.00	1.1	9,828	0.01%
2022/07/28	39	116.41	36.1	115.89	117.00	2.9	9,825	0.03%
2022/07/27	27.3	115.07	29.9	114.85	116.00	-2.7	9,627	-0.03%
2022/07/26	47.1	113.01	55.1	113.38	114.00	-8	9,545	-0.08%
2022/07/25	17.1	108.48	39.1	109.57	112.50	-22	9,366	-0.23%
2022/07/22	9	104.06	3	105.17	104.50	6	9,081	0.07%
2022/07/21	11	103.41	20	104.20	105.50	-9	9,142	-0.10%
2022/07/20	25	105.80	10	105.00	105.00	15	9,118	0.16%
2022/07/19	11.1	103.78	12.2	104.25	105.00	-1.1	9,191	-0.01%
2022/07/18	15	102.97	15	102.93	104.00	0	9,222	0.00%
2022/07/15	24.1	100.89	18.1	100.80	101.00	6.1	9,329	0.06%
2022/07/14	62	100.49	71	100.14	101.00	-9	9,371	-0.10%
2022/07/13	69	97.95	69	98.37	96.80	0	9,530	0.00%
2022/07/12	45	95.58	47.1	95.86	96.00	-2.1	9,385	-0.02%
2022/07/11	22	97.66	27	98.08	98.40	-5	9,361	-0.05%
2022/07/08	5	93.42	18	95.11	96.10	-13	9,174	-0.14%
2022/07/07	16	85.03	14	84.01	87.40	2	9,072	0.02%
2022/07/06	61	84.73	57	83.39	82.60	4	8,964	0.04%
2022/07/05	1	85.20	1	86.80	87.20	0	9,052	0.00%
2022/07/04	105	87.64	7	86.20	85.30	98	9,143	1.07%	大買/
2022/07/01	17	90.95	121	88.89	86.90	-104	9,169	-1.13%	大賣/鉅額交易
2022/06/30	8.1	93.47	9	93.90	93.10	-0.9	9,079	-0.01%
2022/06/29	3	96.70	3	97.03	97.10	0	9,182	0.00%
2022/06/28	8	98.80	8	99.96	98.60	0	9,461	0.00%
2022/06/27	14	99.11	13	99.22	99.90	1	10,427	0.01%
2022/06/24	9	94.48	14	94.86	95.40	-5	10,640	-0.05%
2022/06/23	17	93.59	16.2	94.19	93.90	0.8	10,989	0.01%
2022/06/22	37	94.71	33	93.38	92.60	4	11,371	0.04%
2022/06/21	26.1	96.63	27.1	97.05	98.10	-1.1	11,436	-0.01%
2022/06/20	28.1	100.06	74	99.08	98.00	-45.9	11,817	-0.39%
2022/06/17	17.9	103.85	8	104.63	103.00	9.9	12,397	0.08%
2022/06/16	19	108.16	20	105.73	103.50	-1	12,956	-0.01%
2022/06/15	11	106.68	11	107.55	106.00	0	13,337	0.00%
2022/06/14	47.1	107.04	14.1	106.99	108.00	32.9	13,563	0.24%
2022/06/13	3	103.00	10	103.70	106.00	-7	13,810	-0.05%
2022/06/10	1.1	104.48	1	104.50	105.00	0.1	14,157	0.00%
2022/06/09	12	105.67	11	105.77	105.00	1	14,408	0.01%
2022/06/08	8	107.19	5	107.80	107.50	3	14,810	0.02%
2022/06/07	40	106.81	30.5	106.86	108.00	9.5	15,523	0.06%
2022/06/06	18	111.47	17	111.82	111.00	1	15,767	0.01%
2022/06/02	17	112.91	20	113.70	112.00	-3	16,055	-0.02%
2022/06/01	30	112.97	25	113.44	112.50	5	16,225	0.03%
2022/05/31	21	112.10	13	112.35	113.00	8	16,439	0.05%
2022/05/30	15	114.23	33.3	114.41	114.50	-18.3	16,554	-0.11%
2022/05/27	94.7	115.58	66	115.67	113.50	28.7	16,680	0.17%
2022/05/26	199.1	117.72	203	117.55	117.00	-3.9	16,551	-0.02%	大買/大賣/
2022/05/25	86	115.66	86.8	116.42	118.00	-0.8	16,330	-0.01%
2022/05/24	121.1	113.19	119.1	112.97	109.00	2	16,110	0.01%	大買/大賣/
2022/05/23	27	111.26	25	111.38	112.00	2	16,307	0.01%
2022/05/20	35	110.40	37.1	110.51	109.50	-2.1	16,605	-0.01%
2022/05/19	28	108.02	47	109.99	111.00	-19	16,725	-0.11%
2022/05/18	42.6	108.02	39	108.21	109.00	3.6	17,036	0.02%
2022/05/17	11.4	105.88	12	104.92	105.00	-0.6	17,376	0.00%
2022/05/16	19	106.63	18	105.31	104.50	1	17,465	0.01%
2022/05/13	19	104.00	23	104.70	105.00	-4	17,601	-0.02%
2022/05/12	17	102.47	17	102.56	102.00	0	17,747	0.00%
2022/05/11	15	104.33	14	104.39	103.50	1	18,072	0.01%
2022/05/10	10	104.80	21	104.19	105.50	-11	18,149	-0.06%
2022/05/09	15	102.13	9	102.33	101.00	6	18,376	0.03%
2022/05/06	7	104.86	4	105.25	105.50	3	18,654	0.02%
2022/05/05	15	108.03	21	108.71	108.00	-6	18,938	-0.03%
2022/05/04	31	105.95	27	105.19	105.00	4	19,012	0.02%
2022/05/03	34.1	106.31	41	106.40	106.00	-6.9	19,277	-0.04%
2022/04/29	32	105.77	29	105.86	104.50	3	19,729	0.02%
2022/04/28	20	102.80	18	103.28	103.50	2	20,507	0.01%
2022/04/27	36	101.61	41	101.76	104.00	-5	21,072	-0.02%
2022/04/26	13	105.19	8	105.75	103.00	5	21,428	0.02%
2022/04/25	46	104.30	44	104.53	105.00	2	21,669	0.01%
2022/04/22	41.2	109.36	16	109.28	107.00	25.2	21,647	0.12%
2022/04/21	42	112.31	46.1	111.81	113.50	-4.1	21,616	-0.02%
2022/04/20	34	107.93	33	108.24	107.50	1	21,379	0.00%
2022/04/19	44.3	107.65	54.1	107.92	106.00	-9.8	21,257	-0.05%
2022/04/18	6	104.58	14	104.11	103.50	-8	20,999	-0.04%
2022/04/15	28.1	105.50	25	106.00	104.50	3.1	20,972	0.01%
2022/04/14	6	107.83	14	108.00	108.00	-8	20,931	-0.04%
2022/04/13	3.1	106.79	2	105.50	105.50	1.1	20,946	0.01%
2022/04/12	18	107.22	16	107.66	105.50	2	20,977	0.01%
2022/04/11	49	107.46	59	106.58	106.50	-10	20,947	-0.05%
2022/04/08	16	111.75	22	112.09	112.00	-6	20,789	-0.03%
2022/04/07	41	113.17	53	113.98	111.00	-12	20,651	-0.06%
2022/04/06	25	113.10	19	113.16	113.00	6	20,526	0.03%
2022/04/01	45	114.22	28	114.25	114.50	17	20,440	0.08%
2022/03/31	102.2	118.35	87	118.57	116.50	15.2	20,269	0.07%	大買/
2022/03/30	156	122.28	146.1	121.75	117.00	9.9	19,995	0.05%	大買/大賣/
2022/03/29	30.1	118.86	55.1	118.75	116.50	-25.1	19,004	-0.13%
2022/03/28	79.1	117.37	77.2	117.92	119.00	2	18,706	0.01%
2022/03/25	76.2	114.72	62.1	113.65	117.00	14.1	18,350	0.08%
2022/03/24	40.3	112.71	35	113.16	111.50	5.3	17,934	0.03%
2022/03/23	98.2	116.89	97.1	116.92	115.00	1.1	17,788	0.01%
2022/03/22	116.2	116.17	95.2	116.59	118.00	20.9	17,269	0.12%	大買/
2022/03/21	79.1	110.80	85	111.08	112.50	-5.9	16,587	-0.04%
2022/03/18	65.1	107.23	69.2	108.55	110.00	-4	15,987	-0.03%
2022/03/17	37.1	106.94	26	106.56	106.50	11.1	15,551	0.07%
2022/03/16	58	106.09	54.1	106.18	106.00	3.9	15,400	0.03%
2022/03/15	43.3	109.46	40.2	110.26	106.00	3.1	15,788	0.02%
2022/03/14	30.2	119.95	28.1	121.04	117.00	2.1	15,461	0.01%
2022/03/11	68.2	121.93	63.1	121.78	122.50	5.1	15,218	0.03%
2022/03/10	101	120.96	91	119.96	119.50	10	14,819	0.07%	大買/
2022/03/09	103	110.17	112.3	111.36	116.00	-9.3	14,134	-0.07%	大買/大賣/
2022/03/08	63	107.72	62	106.97	105.50	1	13,742	0.01%
2022/03/07	26	106.67	18	106.31	105.50	8	13,508	0.06%
2022/03/04	61.2	114.21	54	113.90	113.00	7.2	13,440	0.05%
2022/03/03	9	111.06	18	110.95	112.00	-9	13,288	-0.07%
2022/03/02	66.3	111.00	73	109.34	108.50	-6.7	13,178	-0.05%
2022/03/01	20	111.45	24	111.19	111.00	-4	13,077	-0.03%
2022/02/25	41.5	112.56	45.2	110.87	110.00	-3.7	13,177	-0.03%
2022/02/24	52.2	112.73	54.6	113.08	113.00	-2.4	13,279	-0.02%
2022/02/23	105.4	114.75	120.1	114.68	114.50	-14.7	13,465	-0.11%	大買/大賣/
2022/02/22	51	111.16	49.1	110.29	110.00	1.9	13,330	0.01%
2022/02/21	19.5	110.60	11	110.05	110.00	8.5	13,121	0.06%
2022/02/18	32.4	111.93	30.1	111.37	114.00	2.3	12,934	0.02%
2022/02/17	34	109.96	45.1	110.00	112.50	-11.1	12,625	-0.09%
2022/02/16	6.1	104.48	4.2	104.11	103.00	1.9	12,365	0.02%
2022/02/15	40.1	105.48	38	104.37	103.00	2.1	12,811	0.02%
2022/02/14	32	105.64	37	105.89	105.50	-5	13,044	-0.04%
2022/02/11	51.1	106.77	60.1	106.86	106.00	-9	13,289	-0.07%
2022/02/10	42.1	104.14	36.2	104.74	104.00	5.9	13,683	0.04%
2022/02/09	51	103.52	57.1	103.87	106.00	-6	13,551	-0.04%
2022/02/08	41	98.77	76.3	99.00	101.50	-35.3	13,291	-0.27%
2022/02/07	39.1	93.81	40.1	94.30	95.40	-1	12,990	-0.01%
2022/01/26	22	92.03	15	91.95	92.80	7	12,748	0.05%
2022/01/25	58.3	94.05	51.1	94.34	92.30	7.2	12,853	0.06%
2022/01/24	98.3	97.08	87	97.65	95.00	11.3	12,721	0.09%
2022/01/21	195.4	99.20	210	99.34	99.20	-14.6	12,384	-0.12%	大買/大賣/
2022/01/20	69	96.15	83.7	96.87	98.00	-14.7	11,863	-0.12%
2022/01/19	39	93.44	73	93.91	95.70	-34	11,540	-0.29%
2022/01/18	39	91.77	32	91.33	91.20	7	11,474	0.06%
2022/01/17	12	86.40	19	88.09	89.20	-7	11,991	-0.06%
2022/01/14	13	83.25	3	83.43	83.90	10	13,041	0.08%
2022/01/13	8	86.06	1	86.30	86.10	7	13,178	0.05%
2022/01/12	5	86.46	1	86.50	87.00	4	13,220	0.03%
2022/01/11	1	87.90	1	88.30	86.90	0	13,280	0.00%
2022/01/10	0	0.00	1	87.30	87.40	-1	13,273	-0.01%
2022/01/07	6.1	86.84	39	87.04	86.30	-32.9	13,285	-0.25%
2022/01/06	8	88.25	3	89.00	89.50	5	13,263	0.04%
2022/01/05	3	90.07	5	89.36	90.20	-2	13,306	-0.02%
2022/01/04	4	89.18	41	88.63	88.80	-37	13,290	-0.28%
2022/01/03	4	89.13	5	90.06	89.00	-1	13,260	-0.01%
2021/12/30	2	88.55	2	88.55	88.20	0	13,268	0.00%
2021/12/29	6	88.47	4	88.80	88.70	2	13,371	0.01%
2021/12/28	4	88.08	10	87.90	87.70	-6	13,504	-0.04%
2021/12/27	0	0.00	0	87.70	87.50	0	13,660	0.00%
2021/12/24	12	87.82	4	88.20	87.70	8	13,957	0.06%
2021/12/23	3	87.20	8	87.38	87.00	-5	14,098	-0.04%
2021/12/22	0	0.00	2	87.10	87.10	-2	14,289	-0.01%
2021/12/21	27	86.18	2	85.40	86.00	25	14,801	0.17%
2021/12/20	10	85.48	15	85.37	85.10	-5	15,089	-0.03%
2021/12/17	6	87.25	4	87.08	86.90	2	15,701	0.01%
2021/12/16	31	88.15	7	88.56	89.20	24	16,278	0.15%
2021/12/15	2	86.20	0	0.00	86.70	2	16,645	0.01%
2021/12/14	5	87.02	14	87.09	87.00	-9	16,959	-0.05%
2021/12/13	4	87.78	9	88.20	89.10	-5	17,018	-0.03%
2021/12/10	5.1	87.97	4	87.83	87.80	1.1	16,987	0.01%
2021/12/09	121.4	92.00	120	91.17	88.70	1.4	16,870	0.01%	大買/大賣/
2021/12/08	6.2	88.83	6	88.78	89.30	0.2	16,151	0.00%
2021/12/07	1.1	88.51	2	88.40	87.60	-0.9	16,191	-0.01%
2021/12/06	9	88.64	15.2	88.64	89.20	-6.2	16,177	-0.04%
2021/12/03	4	88.05	8	87.75	87.70	-4	16,217	-0.02%
2021/12/02	11	86.34	10	86.80	86.00	1	16,447	0.01%
2021/12/01	28	88.79	33.1	88.18	88.50	-5.1	16,551	-0.03%
2021/11/30	23	88.33	5	88.28	88.40	18	16,673	0.11%
2021/11/29	8	84.56	21	84.27	86.50	-13	16,724	-0.08%
2021/11/26	2	84.05	0	0.00	85.40	2	16,819	0.01%
2021/11/25	24	85.75	27	86.03	85.80	-3	16,717	-0.02%
2021/11/24	33	88.59	26	88.57	87.30	7	16,584	0.04%
2021/11/23	27	89.83	34.3	89.69	89.50	-7.3	16,358	-0.04%
2021/11/22	104.2	88.77	111	88.75	88.40	-6.8	15,994	-0.04%	大買/大賣/
2021/11/19	129	86.96	127	87.61	87.60	2	15,509	0.01%	大買/大賣/
2021/11/18	46.1	84.23	95	84.13	83.50	-48.9	15,085	-0.32%
2021/11/17	12	82.04	19	82.46	82.50	-7	14,939	-0.05%
2021/11/16	25	81.61	39	81.59	82.00	-14	14,907	-0.09%
2021/11/15	57	81.48	37	81.36	81.20	20	14,880	0.13%
2021/11/12	55.2	83.79	34	82.84	81.50	21.2	14,743	0.14%
2021/11/11	68	88.74	74	90.01	89.40	-6	14,245	-0.04%
2021/11/10	28	87.35	63	87.91	88.40	-35	14,017	-0.25%
2021/11/09	85	84.91	113	85.26	87.50	-28	13,647	-0.21%	大賣/
2021/11/08	6	80.07	7	80.23	80.40	-1	12,955	-0.01%
2021/11/05	9	79.89	24.2	79.39	80.90	-15.1	13,030	-0.12%
2021/11/04	7	80.50	16	80.49	80.10	-9	13,254	-0.07%
2021/11/03	5	80.90	18	80.39	81.30	-13	13,560	-0.10%
2021/11/02	30	82.17	63.6	80.98	80.20	-33.6	13,624	-0.25%
2021/11/01	77.5	82.61	39	82.52	82.20	38.5	13,410	0.29%
2021/10/29	38	81.41	42	82.02	82.90	-4	13,341	-0.03%
2021/10/28	54.1	82.84	36	81.90	81.00	18.1	13,297	0.14%
2021/10/27	31	81.18	26	80.99	82.10	5	13,022	0.04%
2021/10/26	40	81.62	46	81.68	82.10	-6	12,753	-0.05%
2021/10/25	225	84.40	193.1	84.72	84.30	31.9	12,388	0.26%	大買/大賣/
2021/10/22	165	82.95	195.1	83.37	85.00	-30.1	11,636	-0.26%	大買/大賣/
2021/10/21	48	77.67	53	78.28	77.30	-5	10,514	-0.05%
2021/10/20	23	75.37	27	75.85	75.50	-4	10,320	-0.04%
2021/10/19	46	74.84	30	75.04	75.60	16	10,344	0.15%
2021/10/18	0	0.00	10	72.95	73.10	-10	10,344	-0.10%
2021/10/15	1	73.00	5	72.94	72.90	-4	10,439	-0.04%
2021/10/14	2	72.10	4	72.08	71.40	-2	10,632	-0.02%
2021/10/13	13.1	73.70	8.2	72.42	71.80	4.9	10,700	0.05%
2021/10/12	3.1	73.45	3	73.50	73.00	0.1	10,765	0.00%
2021/10/08	6	76.25	9	75.90	75.90	-3	10,816	-0.03%
2021/10/07	4	75.85	8	76.21	76.50	-4	10,886	-0.04%
2021/10/06	7	74.26	4	74.70	73.80	3	11,078	0.03%
2021/10/05	13.1	74.78	14	74.90	75.60	-0.9	11,232	-0.01%
2021/10/04	11	74.70	13	74.77	73.60	-2	11,267	-0.02%
2021/10/01	32	75.14	34	75.29	73.60	-2	11,609	-0.02%
2021/09/30	20	78.56	29	78.90	79.20	-9	11,868	-0.08%
2021/09/29	42	79.11	38	79.61	79.00	4	11,895	0.03%
2021/09/28	117.1	81.11	106	81.10	79.80	11.1	11,976	0.09%	大買/大賣/
2021/09/27	114.1	84.34	67.2	84.33	84.30	46.9	11,730	0.40%	大買/
2021/09/24	66	83.65	79.5	83.45	83.70	-13.5	11,591	-0.12%
2021/09/23	81	81.40	111.1	81.74	83.30	-30.1	11,156	-0.27%	大賣/
2021/09/22	77	79.14	83.7	79.39	79.80	-6.7	10,860	-0.06%
2021/09/17	44.5	77.43	32.2	77.48	78.80	12.3	10,794	0.11%
2021/09/16	6.5	75.44	12	75.75	76.30	-5.5	10,785	-0.05%
2021/09/15	4	74.13	2	73.30	73.90	2	11,133	0.02%
2021/09/14	1	75.20	3	75.07	74.70	-2	11,581	-0.02%
2021/09/13	3.1	75.15	7	74.96	74.30	-3.9	12,616	-0.03%
2021/09/10	7	76.10	8	75.30	75.30	-1	13,771	-0.01%
2021/09/09	5	75.22	4	74.95	75.10	1	14,436	0.01%
2021/09/08	10	74.95	11.2	74.74	73.50	-1.2	14,454	-0.01%
2021/09/07	54	76.23	79	76.64	76.60	-25	14,388	-0.17%
2021/09/06	36	76.43	22	76.57	76.40	14	14,153	0.10%
2021/09/03	46.2	76.16	44.6	75.83	75.30	1.6	14,045	0.01%
2021/09/02	12.7	74.43	25	74.62	74.90	-12.3	14,085	-0.09%
2021/09/01	39	72.54	52	72.89	73.10	-13	14,587	-0.09%
2021/08/31	2	69.65	1	69.50	69.50	1	15,460	0.01%
2021/08/30	1	69.00	0	0.00	69.70	1	15,755	0.01%
2021/08/27	0	69.00	2	68.70	69.00	-2	15,842	-0.01%
2021/08/26	4	70.28	1	69.80	69.80	3	15,894	0.02%
2021/08/25	1	69.90	2	70.65	70.50	-1	16,004	-0.01%
2021/08/24	1	69.00	1.7	69.46	69.80	-0.7	16,100	0.00%
2021/08/23	15	71.91	13	72.38	72.40	2	16,291	0.01%
2021/08/19	2	70.55	4	70.83	69.80	-2	16,604	-0.01%
2021/08/18	1	70.70	24	68.75	70.70	-23	16,603	-0.14%
2021/08/17	5	69.02	3	68.63	67.80	2	16,693	0.01%
2021/08/16	11	69.12	4	67.70	69.50	7	16,721	0.04%
2021/08/13	24	72.33	22.4	71.02	71.00	1.6	16,674	0.01%
2021/08/12	5	72.18	20	72.89	72.50	-15	16,647	-0.09%
2021/08/11	7.1	72.98	17	73.45	72.30	-9.9	16,658	-0.06%
2021/08/10	38	73.25	5	72.88	73.00	33	16,637	0.20%
2021/08/09	61	77.65	46	77.58	76.80	15	16,444	0.09%
2021/08/06	10	78.18	23	78.23	79.40	-13	16,208	-0.08%
2021/08/05	31	76.52	2	76.55	76.80	29	16,215	0.18%
2021/08/04	33.1	78.16	31	78.22	77.80	2.1	16,376	0.01%
2021/08/03	17	77.31	48.2	76.82	77.70	-31.2	16,493	-0.19%
2021/08/02	4	74.15	1	74.80	75.00	3	16,477	0.02%
2021/07/30	12	74.27	3	74.57	75.20	9	16,684	0.05%
2021/07/29	2	74.30	13	74.85	74.90	-11	16,839	-0.07%
2021/07/28	3	71.83	11	73.27	74.80	-8	17,040	-0.05%
2021/07/27	8	74.98	6	75.68	75.10	2	17,077	0.01%
2021/07/26	12	75.77	6	75.82	75.60	6	17,193	0.03%
2021/07/23	11	75.00	7	75.37	74.80	4	17,292	0.02%
2021/07/22	19.2	76.02	19	75.30	75.00	0.2	17,352	0.00%
2021/07/21	42	76.02	39	76.07	74.60	3	17,580	0.02%
2021/07/20	36	75.11	64	74.80	75.30	-28	17,663	-0.16%
2021/07/19	34	78.21	4	78.13	77.70	30	17,492	0.17%
2021/07/16	10	78.88	15.2	79.59	79.30	-5.2	17,445	-0.03%
2021/07/15	108	80.35	201	79.38	79.10	-93	17,289	-0.54%	大買/大賣/
2021/07/14	110	80.25	54	80.12	80.50	56	17,237	0.32%	大買/
2021/07/13	105.2	80.04	149.3	80.31	79.80	-44.1	17,153	-0.26%	大買/大賣/
2021/07/12	181	79.44	137	78.56	79.00	44	16,887	0.26%	大買/大賣/
2021/07/09	75.2	80.86	94.3	80.89	80.40	-19.1	16,634	-0.11%
2021/07/08	64.3	83.10	68.2	82.96	82.70	-3.9	16,545	-0.02%
2021/07/07	178.3	80.15	182.1	80.65	82.10	-3.8	16,131	-0.02%	大買/大賣/
2021/07/06	90.1	78.71	82.2	77.65	77.60	7.9	15,659	0.05%
2021/07/05	139	80.66	119	79.67	79.00	20	15,786	0.13%	大買/大賣/
2021/07/02	30	78.60	50.6	78.46	78.70	-20.6	15,915	-0.13%
2021/07/01	112	81.19	101.1	79.61	79.50	10.9	15,787	0.07%	大買/大賣/
2021/06/30	96	82.15	110	79.86	80.70	-14	15,668	-0.09%	大賣/
2021/06/29	113	82.10	117	81.01	81.00	-4	15,594	-0.03%	大買/大賣/
2021/06/28	100.2	81.20	113.8	81.45	81.10	-13.6	15,419	-0.09%	大賣/
2021/06/25	115.2	82.30	81	79.78	80.70	34.2	15,092	0.23%	大買/
2021/06/24	94.4	83.45	171	83.61	82.30	-76.6	14,843	-0.52%	大賣/
2021/06/23	140.3	82.82	34.4	82.66	82.00	105.9	14,480	0.73%	大買/鉅額交易
2021/06/22	166.3	83.63	194	82.87	82.00	-27.7	14,077	-0.20%	大買/大賣/
2021/06/21	163.4	78.23	217.2	78.20	82.00	-53.8	13,136	-0.41%	大買/大賣/
2021/06/18	162.2	73.36	149	73.92	77.20	13.2	12,122	0.11%	大買/大賣/
2021/06/17	9	69.56	6	70.10	70.70	3	11,358	0.03%
2021/06/16	20	70.82	15	71.22	69.90	5	11,289	0.04%
2021/06/15	9.1	70.14	44	70.17	70.90	-34.9	11,253	-0.31%
2021/06/11	19	71.37	21	71.13	70.30	-2	11,191	-0.02%
2021/06/10	60.3	70.97	42	71.54	71.60	18.2	11,122	0.16%
2021/06/09	269.2	73.33	247.1	72.61	71.10	22.1	10,849	0.20%	大買/大賣/
2021/06/08	140.2	75.86	139.1	75.59	75.20	1.1	10,195	0.01%	大買/大賣/
2021/06/07	102	73.48	112	73.21	72.00	-10	9,144	-0.11%	大買/大賣/
2021/06/04	61	72.26	9	70.83	70.30	52	8,890	0.58%
2021/06/03	65	72.28	51	72.10	72.70	14	8,864	0.16%
2021/06/02	25	72.09	9	72.13	71.60	16	8,812	0.18%
2021/06/01	26	72.92	24	73.18	72.40	2	8,693	0.02%
2021/05/31	28	73.29	45.4	73.07	73.40	-17.4	8,592	-0.20%
2021/05/28	13	71.04	41	71.56	71.60	-28	8,360	-0.33%
2021/05/27	76	71.00	100	70.36	70.30	-24	8,232	-0.29%
2021/05/26	12	68.40	20	68.33	68.60	-8	8,139	-0.10%
2021/05/25	16	68.08	26	68.31	68.00	-10	8,104	-0.12%
2021/05/24	11	66.46	11	66.15	66.70	0	7,970	0.00%
2021/05/21	10	63.41	12	64.58	64.90	-2	7,908	-0.03%
2021/05/19	6	61.40	5	62.10	62.20	1	7,825	0.01%
2021/05/18	5	61.36	0	0.00	61.70	5	7,774	0.06%
2021/05/17	4	58.42	9	58.01	57.00	-5	7,724	-0.06%
2021/05/14	3	60.73	2	60.80	60.30	1	7,623	0.01%
2021/05/13	15	55.74	19	56.89	58.30	-4	7,523	-0.05%
2021/05/12	15	58.96	23	59.35	57.60	-8	7,390	-0.11%
2021/05/11	30.1	64.83	54	64.85	63.80	-24	7,200	-0.33%
2021/05/10	64	69.96	6	68.73	69.20	58	7,016	0.83%
2021/05/07	35	70.26	20	70.18	69.90	15	6,945	0.22%
2021/05/06	28.5	70.02	32	70.08	69.30	-3.5	6,817	-0.05%
2021/05/05	34.7	69.89	31	70.38	69.20	3.7	6,649	0.06%
2021/05/04	49	65.81	10	65.66	67.60	39	6,458	0.60%
2021/05/03	58	70.48	72	68.63	68.10	-14	6,366	-0.22%
2021/04/29	33.2	71.03	13	71.10	71.20	20.2	6,258	0.32%
2021/04/28	22	70.98	24	71.38	71.70	-2	6,246	-0.03%
2021/04/27	18	70.85	28.2	71.13	70.50	-10.2	6,318	-0.16%
2021/04/26	3	68.77	18.1	69.11	69.60	-15.1	6,166	-0.24%
2021/04/23	14	66.90	20	66.31	66.60	-6	6,249	-0.10%
2021/04/22	6	67.40	6	67.90	66.60	0	6,534	0.00%
2021/04/21	10	69.35	11	69.35	69.10	-1	7,234	-0.01%
2021/04/20	6.9	69.59	12	69.64	69.90	-5.1	7,608	-0.07%
2021/04/19	20	68.54	4.1	68.97	69.20	16	7,852	0.20%
2021/04/16	8.3	68.29	7	68.17	68.40	1.3	7,881	0.02%
2021/04/15	2.1	68.33	8	68.33	68.30	-5.9	8,132	-0.07%
2021/04/14	13	68.33	26	67.36	67.80	-13	8,175	-0.16%
2021/04/13	12	70.14	14	69.80	69.10	-2	8,190	-0.02%
2021/04/12	11	69.15	12	69.33	68.70	-1	8,233	-0.01%
2021/04/09	28.7	70.58	19	70.58	69.50	9.7	8,411	0.12%
2021/04/08	56.1	71.68	41	71.81	72.40	15.1	8,130	0.19%
2021/04/07	8	68.41	28.3	68.71	68.90	-20.3	7,746	-0.26%
2021/04/06	4	67.85	20	67.80	67.70	-16	7,634	-0.21%
2021/04/01	57.1	68.28	51	67.53	67.40	6.1	7,628	0.08%
2021/03/31	21	67.47	24	67.60	68.20	-3	7,490	-0.04%
2021/03/30	6	66.85	3	66.77	66.70	3	7,394	0.04%
2021/03/29	15	66.83	6	66.85	66.50	9	7,363	0.12%
2021/03/26	15	67.55	4	67.63	67.20	11	7,317	0.15%
2021/03/25	6	66.95	16	67.13	67.20	-10	7,256	-0.14%
2021/03/24	26	67.20	64	66.96	66.20	-38	7,234	-0.53%
2021/03/23	37	67.11	21	67.21	67.80	16	7,203	0.22%
2021/03/22	13	65.32	9.4	65.24	65.50	3.6	7,134	0.05%
2021/03/19	4.3	64.75	6.1	64.77	64.80	-1.8	7,195	-0.02%
2021/03/18	0	64.80	2.5	64.94	65.20	-2.5	7,232	-0.03%
2021/03/17	4	64.33	6	64.25	64.40	-2	7,289	-0.03%
2021/03/16	3	63.73	1	64.10	63.80	2	7,470	0.03%
2021/03/15	10	63.47	3	63.53	63.60	7	7,609	0.09%
2021/03/12	6	63.97	4	64.28	64.20	2	7,722	0.03%
2021/03/11	7	62.39	5	62.74	63.00	2	7,805	0.03%
2021/03/10	7	61.44	1	61.20	61.30	6	7,857	0.08%
2021/03/09	8	62.11	1	62.30	61.40	7	7,927	0.09%
2021/03/08	15	63.39	3	63.13	63.20	12	8,023	0.15%
2021/03/05	6	63.78	2	63.65	63.70	4	8,172	0.05%
2021/03/04	5	64.52	0	0.00	64.50	5	8,237	0.06%
2021/03/03	2	65.05	1	65.50	65.50	1	8,315	0.01%
2021/03/02	16	66.19	1	65.80	65.60	15	8,419	0.18%
2021/02/26	50	67.57	36	67.05	66.40	14	8,549	0.16%
2021/02/25	2	67.35	1	68.00	66.90	1	8,558	0.01%
2021/02/24	12	67.28	2	66.80	66.80	10	8,717	0.11%
2021/02/23	12	67.93	12	68.13	68.20	0	9,257	0.00%
2021/02/22	11	68.20	9	68.41	68.70	2	9,584	0.02%
2021/02/19	1	68.50	1.3	68.19	68.30	-0.3	9,872	0.00%
2021/02/18	2	67.30	1	67.40	67.60	1	10,254	0.01%
2021/02/17	5	66.36	0	0.00	66.90	5	10,855	0.05%
2021/02/05	2	64.75	1	64.60	64.40	1	11,866	0.01%
2021/02/04	19	64.66	2	64.25	64.30	17	12,974	0.13%
2021/02/03	2	65.10	0	0.00	65.40	2	13,374	0.01%
2021/02/02	8	65.88	15	65.74	65.90	-7	13,777	-0.05%
2021/02/01	14	65.19	1	64.50	65.20	13	14,253	0.09%
2021/01/29	2	66.10	12.5	67.16	65.90	-10.5	14,457	-0.07%
2021/01/28	18	66.71	7.5	66.43	66.10	10.5	14,525	0.07%
2021/01/27	8	68.48	7	68.34	68.80	1	14,495	0.01%
2021/01/26	4.2	68.82	3.5	68.54	68.30	0.7	14,520	0.00%
2021/01/25	1	69.60	1.1	69.60	69.60	-0.1	14,546	0.00%
2021/01/22	18	69.08	8	69.03	70.20	10	14,602	0.07%
2021/01/21	30	69.80	39.1	69.52	69.30	-9.1	14,671	-0.06%
2021/01/20	29	70.30	16.5	70.13	68.20	12.5	14,673	0.09%
2021/01/19	45	73.68	39	74.04	72.90	6	14,604	0.04%
2021/01/18	71	74.24	62	74.26	73.50	9	14,768	0.06%
2021/01/15	47	74.53	163.4	73.97	74.70	-116.4	14,622	-0.80%	大賣/鉅額交易
2021/01/14	189	74.43	151	74.56	75.50	38	14,387	0.26%	大買/大賣/
2021/01/13	38	69.95	41	70.08	71.00	-3	13,677	-0.02%
2021/01/12	54	68.43	44	68.74	68.10	10	13,374	0.07%
2021/01/11	16	66.91	8	67.01	67.00	8	13,214	0.06%
2021/01/08	33	67.47	35.3	67.72	67.90	-2.3	13,389	-0.02%
2021/01/07	3	65.13	3	65.43	65.40	0	13,648	0.00%
2021/01/06	11.3	66.04	2	65.65	64.30	9.3	14,153	0.07%
2021/01/05	16	65.78	38	65.62	65.70	-22	14,123	-0.16%
2021/01/04	70	65.80	24	65.17	67.50	46	14,245	0.32%
2020/12/31	3	66.00	2	65.85	66.10	1	14,178	0.01%
2020/12/30	5	66.70	10	66.50	66.50	-5	14,273	-0.04%
2020/12/29	0	0.00	2	66.90	67.00	-2	14,523	-0.01%
2020/12/28	19	67.34	12	66.88	66.80	7	14,671	0.05%
2020/12/25	9	67.96	11	67.69	67.60	-2	14,938	-0.01%
2020/12/24	10	68.63	1	68.60	68.60	9	15,244	0.06%
2020/12/23	1	67.00	3	67.00	67.60	-2	15,581	-0.01%
2020/12/22	6	67.60	5	67.18	66.10	1	16,127	0.01%
2020/12/21	8	66.54	5	66.62	66.70	3	16,746	0.02%
2020/12/18	6	67.68	6	67.52	67.40	0	17,535	0.00%
2020/12/17	4	68.20	7	67.74	68.10	-3	17,866	-0.02%
2020/12/16	31	67.50	22	67.25	67.10	9	18,054	0.05%
2020/12/15	10	68.20	8	67.30	67.10	2	18,176	0.01%
2020/12/14	12	69.27	10	69.48	69.40	2	18,524	0.01%
2020/12/11	16	69.07	11	69.41	69.00	5	18,674	0.03%
2020/12/10	26	68.90	16.1	68.99	69.00	9.9	18,797	0.05%
2020/12/09	28	71.31	24	71.39	71.40	4	18,740	0.02%
2020/12/08	9	71.11	4	72.65	72.70	5	18,731	0.03%
2020/12/07	18.1	70.42	4.1	70.98	70.70	14	18,804	0.07%
2020/12/04	12	71.09	10	71.11	71.00	2	18,833	0.01%
2020/12/03	4	71.50	2	71.05	71.90	2	19,037	0.01%
2020/12/02	38	72.88	23	72.94	72.20	15	19,184	0.08%
2020/12/01	17	72.69	13	72.82	72.50	4	19,539	0.02%
2020/11/30	12	74.05	5	74.40	73.90	7	19,890	0.04%
2020/11/27	6	74.32	11	74.89	75.00	-5	20,117	-0.02%
2020/11/26	14	75.04	20	74.78	74.80	-6	20,501	-0.03%
2020/11/25	12	75.77	26	76.06	74.90	-14	21,382	-0.07%
2020/11/24	6	76.98	7.2	76.44	76.50	-1.2	21,732	-0.01%
2020/11/23	17.2	76.84	23	76.58	77.20	-5.8	22,195	-0.03%
2020/11/20	171	78.09	123	77.35	76.50	48	22,460	0.21%	大買/大賣/
2020/11/19	104	76.62	98	76.78	77.00	6	22,771	0.03%	大買/
2020/11/18	70	75.26	83	75.26	75.60	-13	23,466	-0.06%
2020/11/17	80	74.89	49	74.46	73.90	31	24,136	0.13%
2020/11/16	125	76.35	100	76.80	77.30	25	25,310	0.10%	大買/
2020/11/13	330.2	76.67	244	76.52	74.90	86.2	25,493	0.34%	大買/大賣/
2020/11/12	216	74.33	268	74.72	77.00	-52	24,786	-0.21%	大買/大賣/
2020/11/11	58	71.12	30	70.53	70.00	28	24,383	0.11%
2020/11/10	84	72.64	98.2	72.32	71.80	-14.2	25,039	-0.06%
2020/11/09	73.1	71.46	86	71.83	71.70	-12.9	25,864	-0.05%
2020/11/06	42	70.11	46.2	69.97	68.00	-4.2	26,161	-0.02%
2020/11/05	14.1	68.91	25	69.20	69.00	-10.9	26,226	-0.04%
2020/11/04	16	66.79	16	66.93	68.40	0	26,856	0.00%
2020/11/03	18	67.19	20	66.71	67.30	-2	26,893	-0.01%
2020/11/02	16	66.28	7	66.26	66.10	9	26,996	0.03%
2020/10/30	13	67.50	7	67.46	67.30	6	27,133	0.02%
2020/10/29	22	66.90	46	66.56	68.00	-24	27,175	-0.09%
2020/10/28	24	68.83	22	68.45	68.10	2	27,176	0.01%
2020/10/27	42.1	70.45	17	70.19	70.10	25.1	27,215	0.09%
2020/10/26	73	71.28	62	71.33	70.70	11	27,195	0.04%
2020/10/23	20	69.66	23	69.32	69.60	-3	27,086	-0.01%
2020/10/22	40	67.63	37	67.81	68.00	3	27,254	0.01%
2020/10/21	17	68.39	17	69.62	68.60	0	27,374	0.00%
2020/10/20	7	69.79	19	69.42	69.20	-12	27,694	-0.04%
2020/10/19	12	69.88	17	69.98	70.40	-5	28,158	-0.02%
2020/10/16	15	68.95	9	68.76	68.10	6	28,794	0.02%
2020/10/15	115	71.89	71	71.91	70.00	44	29,137	0.15%	大買/
2020/10/14	67	72.88	87	72.39	74.50	-20	28,840	-0.07%
2020/10/13	12	69.34	21	69.10	69.90	-9	28,733	-0.03%
2020/10/12	46	69.12	73	69.28	69.80	-27	29,228	-0.09%
2020/10/08	48	68.64	181	68.51	68.00	-133	29,995	-0.44%	大賣/鉅額交易
2020/10/07	35	68.91	63	68.65	69.20	-28	30,206	-0.09%
2020/10/06	60	68.86	30	69.24	68.40	30	30,579	0.10%
2020/10/05	13	67.52	50	67.23	68.00	-37	31,163	-0.12%
2020/09/30	105	65.42	108	65.58	67.10	-3	31,334	-0.01%	大買/大賣/
2020/09/29	167	66.12	196	66.09	66.40	-29	31,472	-0.09%	大買/大賣/
2020/09/28	112	65.11	89	65.16	65.00	23	31,283	0.07%	大買/
2020/09/25	197	66.47	212	66.42	65.20	-15	31,030	-0.05%	大買/大賣/
2020/09/24	165	68.83	104	67.80	65.30	61	30,665	0.20%	大買/大賣/
2020/09/23	200	71.45	177	71.35	71.00	23	30,315	0.08%	大買/大賣/
2020/09/22	73	69.41	85	69.36	68.70	-12	29,766	-0.04%
2020/09/21	50	69.17	57	69.04	68.40	-7	29,502	-0.02%
2020/09/18	27	68.47	31	68.44	67.30	-4	29,308	-0.01%
2020/09/17	160	68.23	142	68.05	67.60	18	29,221	0.06%	大買/大賣/
2020/09/16	24	66.41	43	66.32	66.40	-19	28,932	-0.07%
2020/09/15	31	65.37	13	65.39	65.30	18	28,897	0.06%
2020/09/14	28	64.50	27	64.29	64.60	1	28,820	0.00%
2020/09/11	18	62.95	29	63.11	62.50	-11	28,735	-0.04%
2020/09/10	11	65.05	14	64.86	64.10	-3	28,654	-0.01%
2020/09/09	19	64.46	21	64.28	64.20	-2	28,507	-0.01%
2020/09/08	32	64.38	33	64.74	65.00	-1	28,407	0.00%
2020/09/07	35	67.52	43	67.30	66.20	-8	28,177	-0.03%
2020/09/04	50	68.34	64	68.05	68.10	-14	28,119	-0.05%
2020/09/03	118	68.72	87	68.31	67.10	31	27,748	0.11%	大買/
2020/09/02	30	67.36	46	67.00	67.80	-16	27,642	-0.06%
2020/09/01	129	68.42	93	67.32	67.20	36	27,412	0.13%	大買/
2020/08/31	129	68.54	174	68.79	70.20	-45	27,002	-0.17%	大買/大賣/
2020/08/28	45	64.92	48	65.53	64.60	-3	26,195	-0.01%
2020/08/27	128	68.21	124	68.12	67.40	4	25,895	0.02%	大買/大賣/
2020/08/26	103	67.94	95	67.99	67.70	8	25,662	0.03%	大買/
2020/08/25	192	66.90	214	66.88	68.50	-22	25,463	-0.09%	大買/大賣/
2020/08/24	205	65.86	189	65.23	64.70	16	24,705	0.06%	大買/大賣/
2020/08/21	252.1	61.94	184	62.24	63.80	68.1	24,012	0.28%	大買/大賣/
2020/08/20	352	62.47	363	60.57	58.50	-11	23,083	-0.05%	大買/大賣/
2020/08/19	135	59.78	136	60.68	62.90	-1	21,579	0.00%	大買/大賣/
2020/08/18	51	56.67	47	56.82	57.20	4	20,906	0.02%
2020/08/17	117	57.57	110	57.18	56.50	7	20,757	0.03%	大買/大賣/
2020/08/14	252	55.84	216	55.83	56.60	36	20,204	0.18%	大買/大賣/
2020/08/13	221	54.04	150	54.66	55.60	71	19,182	0.37%	大買/大賣/
2020/08/12	81	49.02	160	49.23	50.60	-79	18,005	-0.44%	大賣/
2020/08/11	24	46.17	12	45.86	46.05	12	17,380	0.07%
2020/08/10	62	49.54	115	49.20	47.20	-53	17,219	-0.31%	大賣/
2020/08/07	25	47.04	22	47.07	47.05	3	16,564	0.02%
2020/08/06	20	46.84	2	47.30	46.55	18	16,500	0.11%
2020/08/05	31	47.07	8	46.75	47.30	23	16,438	0.14%
2020/08/04	21	45.52	24	45.79	45.30	-3	16,386	-0.02%
2020/08/03	17	46.51	21	45.97	45.85	-4	16,611	-0.02%
2020/07/31	47	46.59	39	46.64	47.20	8	16,589	0.05%
2020/07/30	22	46.50	6	46.45	46.25	16	16,571	0.10%
2020/07/29	55	46.96	42	46.39	46.20	13	16,763	0.08%
2020/07/28	7	47.27	10	46.85	46.00	-3	16,880	-0.02%
2020/07/27	74	48.45	65	47.32	47.95	9	16,831	0.05%
2020/07/24	73	49.50	81	48.77	48.55	-8	16,843	-0.05%
2020/07/23	140	51.56	103	51.65	50.90	37	16,970	0.22%	大買/大賣/
2020/07/22	112	50.30	143	50.58	52.30	-31	16,677	-0.19%	大買/大賣/
2020/07/21	154	48.39	149	48.64	48.30	5	16,103	0.03%	大買/大賣/
2020/07/20	44	46.32	36	46.56	46.90	8	15,716	0.05%
2020/07/17	106	47.01	93	47.25	46.45	13	15,672	0.08%	大買/
2020/07/16	201	46.45	220	46.51	47.45	-19	15,488	-0.12%	大買/大賣/
2020/07/15	255	46.85	301	46.72	45.20	-46	15,185	-0.30%	大買/大賣/
2020/07/14	95	45.06	113	45.21	45.00	-18	14,389	-0.13%	大賣/
2020/07/13	124	44.40	97	43.85	45.40	27	14,459	0.19%	大買/
2020/07/10	250	43.92	308.4	43.80	42.00	-58.4	14,131	-0.41%	大買/大賣/
2020/07/09	101	42.99	79	42.85	43.15	22	13,294	0.17%	大買/
2020/07/08	53	41.98	38	42.36	42.60	15	12,977	0.12%
2020/07/07	46	40.93	16	40.69	40.60	30	12,567	0.24%
2020/07/06	24	41.35	12	41.40	41.35	12	12,500	0.10%
2020/07/03	35	41.01	29	41.07	40.85	6	12,477	0.05%
2020/07/02	41	42.37	19	42.67	41.85	22	12,472	0.18%
2020/07/01	72	42.68	80	42.75	42.45	-8	12,266	-0.07%
2020/06/30	47	41.49	15	41.55	41.75	32	12,036	0.27%
2020/06/29	3	40.40	14	40.49	40.75	-11	11,980	-0.09%
2020/06/24	19	41.02	1	40.95	40.95	18	11,969	0.15%
2020/06/23	77	41.69	28	41.48	41.25	49	11,948	0.41%
2020/06/22	24	41.62	5	41.99	41.25	19	11,901	0.16%
2020/06/19	8	41.81	18	41.75	41.35	-10	11,909	-0.08%
2020/06/18	11	41.41	22	41.42	41.40	-11	11,970	-0.09%
2020/06/17	7	41.04	10	41.13	40.95	-3	12,031	-0.02%
2020/06/16	4	40.61	12	40.40	40.70	-8	12,087	-0.07%
2020/06/15	2	40.03	9.1	39.00	39.40	-7.1	12,332	-0.06%
2020/06/12	10	38.84	1	39.05	39.30	9	12,463	0.07%
2020/06/11	19	40.96	10	40.80	39.75	9	12,588	0.07%
2020/06/10	6	40.88	5	40.97	41.70	1	12,541	0.01%
2020/06/09	31	41.95	51	41.99	41.00	-20	12,650	-0.16%
2020/06/08	18	41.20	24	41.33	40.85	-6	12,472	-0.05%
2020/06/05	4	40.80	14	40.98	40.90	-10	12,897	-0.08%
2020/06/04	42	41.30	21	41.62	40.85	21	13,067	0.16%
2020/06/03	18	41.86	42	42.01	42.10	-24	13,037	-0.18%
2020/06/02	28	41.31	64	41.41	41.70	-36	12,930	-0.28%
2020/06/01	37	39.99	19	40.29	40.55	18	12,683	0.14%
2020/05/29	26	39.23	29	39.02	39.95	-3	12,475	-0.02%
2020/05/28	25	39.19	28.1	39.21	38.60	-3.1	12,399	-0.03%
2020/05/27	4	37.88	4	38.21	37.60	0	12,113	0.00%
2020/05/26	12	37.85	7	37.84	37.90	5	12,229	0.04%
2020/05/25	44	36.83	30	36.87	37.55	14	12,468	0.11%
2020/05/22	31	38.22	21.1	38.22	37.35	10	12,402	0.08%
2020/05/21	12	38.99	13	39.23	39.50	-1	12,280	-0.01%
2020/05/20	4	37.36	4	37.51	37.80	0	12,207	0.00%
2020/05/19	11	37.37	3	37.45	37.20	8	12,193	0.07%
2020/05/18	12	36.96	22	37.01	36.95	-10	12,157	-0.08%
2020/05/15	4	39.63	18	38.66	38.40	-14	12,003	-0.12%
2020/05/14	5	40.04	14	40.66	39.15	-9	11,890	-0.08%
2020/05/13	2	40.35	2	40.63	40.55	0	11,850	0.00%
2020/05/12	1	41.20	9	40.89	40.55	-8	12,061	-0.07%
2020/05/11	8	40.81	19	40.84	40.85	-11	12,049	-0.09%
2020/05/08	44	41.19	32	41.27	40.70	12	11,921	0.10%
2020/05/07	10	41.80	30	41.70	41.95	-20	11,597	-0.17%
2020/05/06	12	42.01	11	41.49	41.50	1	11,546	0.01%
2020/05/05	49	42.31	31	42.59	42.00	18	11,485	0.16%
2020/05/04	34	41.53	36	41.68	41.80	-2	11,259	-0.02%
2020/04/30	49	40.89	38	40.68	40.80	11	11,025	0.10%
2020/04/29	23	40.42	27	40.39	40.30	-4	10,904	-0.04%
2020/04/28	106	39.88	147	40.10	39.75	-41	10,784	-0.38%	大買/大賣/
2020/04/27	51	38.40	28	38.61	38.65	23	10,366	0.22%
2020/04/24	27	37.03	42	37.15	37.30	-15	10,092	-0.15%
2020/04/23	29	37.12	27.1	37.01	36.60	1.9	9,900	0.02%
2020/04/22	24	36.35	57	36.06	36.95	-33	9,717	-0.34%
2020/04/21	57	36.95	52	36.57	35.70	5	9,526	0.05%
2020/04/20	94	36.61	80	36.87	37.50	14	9,273	0.15%
2020/04/17	40	35.94	20	35.37	35.25	20	9,003	0.22%
2020/04/16	128	35.14	131	35.22	35.10	-3	8,806	-0.03%	大買/大賣/
2020/04/15	8	33.80	5	34.15	33.75	3	8,357	0.04%
2020/04/14	1.1	32.51	8	32.59	32.60	-6.9	8,259	-0.08%
2020/04/13	10	32.20	0	0.00	32.10	10	8,284	0.12%
2020/04/10	2	31.98	1	32.05	32.15	1	8,352	0.01%
2020/04/09	7	32.08	36	31.91	31.75	-29	8,484	-0.34%
2020/04/08	7	32.26	10	32.35	32.50	-3	8,949	-0.03%
2020/04/07	44	32.79	39	32.97	32.80	5	8,900	0.06%
2020/04/06	60	30.68	31	30.90	31.30	29	8,739	0.33%
2020/04/01	0	0.00	3	30.22	30.25	-3	8,689	-0.03%
2020/03/31	5	30.50	2	30.08	30.15	3	8,806	0.03%
2020/03/30	2	29.83	4	29.35	29.95	-2	8,808	-0.02%
2020/03/27	7	30.21	12	29.85	29.00	-5	8,801	-0.06%
2020/03/26	17	29.57	15	29.62	30.10	2	8,744	0.02%
2020/03/25	5	30.13	3	29.58	29.55	2	8,716	0.02%
2020/03/24	20	29.89	19	29.51	29.10	1	8,576	0.01%
2020/03/23	14	28.23	7	28.44	28.55	7	8,410	0.08%
2020/03/20	11	27.69	13	28.06	28.40	-2	8,459	-0.02%
2020/03/19	29	27.21	44	26.48	25.85	-15	8,513	-0.18%
2020/03/18	24	28.05	34	28.03	27.50	-10	8,237	-0.12%
2020/03/17	54	27.23	35	27.46	27.00	19	8,057	0.24%
2020/03/16	8	29.59	27	29.63	28.75	-19	7,850	-0.24%
2020/03/13	18	29.06	25	29.74	30.20	-7	7,705	-0.09%
2020/03/12	32	32.67	17	32.90	32.20	15	7,463	0.20%
2020/03/11	139	35.79	134	35.48	34.50	5	7,255	0.07%	大買/大賣/
2020/03/10	26	34.12	36	34.04	35.15	-10	6,764	-0.15%
2020/03/09	94	34.28	84	33.03	32.45	10	6,540	0.15%
2020/03/06	10	34.12	12	34.30	34.45	-2	6,403	-0.03%
2020/03/05	13	33.98	11	33.95	34.10	2	6,383	0.03%
2020/03/04	2	32.80	0	0.00	32.95	2	6,317	0.03%
2020/03/03	20	33.36	31	33.15	33.00	-11	6,295	-0.17%
2020/03/02	9	32.46	31	32.09	32.55	-22	6,250	-0.35%
2020/02/27	47	34.27	59	33.65	33.00	-12	6,202	-0.19%
2020/02/26	25	34.93	23	34.81	34.80	2	6,050	0.03%
2020/02/25	27	33.09	27	32.68	33.60	0	5,733	0.00%
2020/02/24	4	32.85	5	32.82	33.00	-1	5,674	-0.02%
2020/02/21	15	33.83	24	33.91	33.80	-9	5,650	-0.16%
2020/02/20	13	34.73	7	34.70	34.45	6	5,563	0.11%
2020/02/19	21	34.91	21	34.98	34.75	0	5,557	0.00%
2020/02/18	22	34.74	36	34.80	34.80	-14	5,584	-0.25%
2020/02/17	37	34.59	14	34.74	34.55	23	5,624	0.41%
2020/02/14	28	34.98	19	34.98	34.95	9	5,613	0.16%
2020/02/13	97	35.57	95	35.35	35.00	2	5,576	0.04%
2020/02/12	8	33.49	42	33.87	33.80	-34	5,354	-0.63%
2020/02/11	15	33.43	0	0.00	33.55	15	5,358	0.28%
2020/02/10	3	33.05	4	31.88	33.20	-1	5,433	-0.02%
2020/02/07	28	33.53	12	33.50	33.05	16	5,485	0.29%
2020/02/06	32	33.81	27	33.97	34.00	5	5,502	0.09%
2020/02/05	29	33.54	16	33.52	33.75	13	5,462	0.24%
2020/02/04	16	33.55	7	33.41	34.00	9	5,462	0.16%
2020/02/03	23	31.28	17	31.88	32.45	6	5,470	0.11%
2020/01/31	24	34.36	3	34.17	34.15	21	5,387	0.39%
2020/01/30	25	36.14	16	36.06	36.00	9	5,441	0.17%
2020/01/20	0	0.00	3	39.87	40.00	-3	5,421	-0.06%
2020/01/17	4	39.80	2	39.98	39.75	2	5,642	0.04%
2020/01/16	10	40.01	0	0.00	40.00	10	5,792	0.17%
2020/01/15	8	39.88	0	0.00	40.00	8	5,982	0.13%
2020/01/14	3	40.07	1	39.95	40.10	2	6,268	0.03%
2020/01/13	3	39.57	1	39.55	39.70	2	6,312	0.03%
2020/01/10	4	39.33	0	0.00	39.15	4	6,470	0.06%
2020/01/09	2	39.78	1	39.80	39.40	1	6,519	0.02%
2020/01/08	26	39.64	7	39.91	39.20	19	6,725	0.28%
2020/01/07	9	39.84	7	39.74	39.65	2	6,833	0.03%
2020/01/06	8	40.19	5	39.95	39.90	3	7,035	0.04%
2020/01/03	9	41.63	32	41.87	41.25	-23	7,078	-0.32%
2020/01/02	92	43.34	96.1	43.25	42.75	-4.1	7,238	-0.06%
2019/12/31	3	41.63	13	41.89	41.65	-10	7,322	-0.14%
2019/12/30	11.1	40.92	59	40.86	41.00	-47.9	7,451	-0.64%
2019/12/27	18	41.68	11	41.38	41.35	7	7,669	0.09%
2019/12/26	9	42.29	11	42.29	42.00	-2	7,832	-0.03%
2019/12/25	10	41.92	7	41.70	41.70	3	7,730	0.04%
2019/12/24	16	41.55	9	41.62	41.65	7	7,883	0.09%
2019/12/23	6	41.38	18	41.41	41.25	-12	7,908	-0.15%
2019/12/20	4	41.06	3	41.10	41.15	1	7,907	0.01%
2019/12/19	12	40.41	5	40.39	40.80	7	7,920	0.09%
2019/12/17	25	41.47	17	40.68	40.50	8	8,126	0.10%
2019/12/16	9	41.00	18	40.78	41.00	-9	8,033	-0.11%
2019/12/13	10	39.42	11	39.26	39.20	-1	7,981	-0.01%
2019/12/12	17	40.03	14	40.14	39.90	3	8,314	0.04%
2019/12/11	1	40.35	2	40.00	40.00	-1	8,393	-0.01%
2019/12/10	2	40.33	1	40.15	40.10	1	8,477	0.01%
2019/12/09	5	40.24	5	40.31	40.30	0	8,590	0.00%
2019/12/06	4	40.05	5	39.90	39.95	-1	8,664	-0.01%
2019/12/05	2	39.43	2	39.48	39.40	0	8,762	0.00%
2019/12/04	4	38.94	77	39.06	39.10	-73	9,005	-0.81%
2019/12/03	2	39.50	6	39.37	39.50	-4	9,121	-0.04%
2019/12/02	12	38.93	21	38.62	39.00	-9	9,258	-0.10%
2019/11/29	17	40.09	1	40.30	39.65	16	9,350	0.17%
2019/11/28	8	39.69	1	39.60	39.65	7	9,492	0.07%
2019/11/27	6	39.91	5	40.04	39.90	1	9,802	0.01%
2019/11/26	5	39.98	1	40.40	39.95	4	9,948	0.04%
2019/11/25	2	40.45	3	40.20	40.05	-1	10,174	-0.01%
2019/11/22	5	39.88	11	39.81	39.70	-6	10,423	-0.06%
2019/11/21	9	39.90	6	39.55	40.05	3	10,597	0.03%
2019/11/20	12	40.09	9	40.16	40.15	3	10,987	0.03%
2019/11/19	3	40.68	10	40.73	40.75	-7	11,840	-0.06%
2019/11/18	14	40.76	0	0.00	40.50	14	12,219	0.11%
2019/11/15	7	41.06	0	0.00	40.95	7	12,525	0.06%
2019/11/14	14	39.91	7	40.20	40.10	7	12,677	0.06%
2019/11/13	16	40.61	14	40.85	40.50	2	12,965	0.02%
2019/11/12	33	40.82	35	40.78	41.05	-2	13,248	-0.02%
2019/11/11	26	40.77	18	40.57	40.40	8	13,830	0.06%
2019/11/08	30	40.98	42	40.69	41.55	-12	14,430	-0.08%
2019/11/07	45	41.13	9	41.01	41.05	36	14,941	0.24%
2019/11/06	25	42.52	6	42.46	42.00	19	15,631	0.12%
2019/11/05	15	42.45	20	42.56	42.75	-5	15,919	-0.03%
2019/11/04	7	42.08	5	41.97	41.75	2	16,127	0.01%
2019/11/01	10	41.40	44	41.11	41.55	-34	16,260	-0.21%
2019/10/31	36	41.86	7	42.16	41.70	29	16,596	0.17%
2019/10/30	18	42.29	27	42.26	42.55	-9	17,041	-0.05%
2019/10/29	28	42.28	10	42.49	41.95	18	17,608	0.10%
2019/10/28	22	43.30	9	43.45	43.10	13	18,339	0.07%
2019/10/25	43	43.72	53	43.58	43.35	-10	18,774	-0.05%
2019/10/24	13	43.49	36	43.48	44.10	-23	18,821	-0.12%
2019/10/23	15	43.63	22	43.57	43.00	-7	19,290	-0.04%
2019/10/22	37	43.79	32	43.88	43.70	5	20,332	0.02%
2019/10/21	9	43.14	5	43.05	43.15	4	20,961	0.02%
2019/10/18	19	43.49	19	43.44	43.30	0	21,070	0.00%
2019/10/17	39	43.09	29	42.92	43.05	10	21,110	0.05%
2019/10/16	15	43.47	8	43.48	42.75	7	21,209	0.03%
2019/10/15	5	43.14	30	43.29	42.65	-25	21,148	-0.12%
2019/10/14	69	43.18	52	43.46	42.90	17	21,185	0.08%
2019/10/09	32.2	42.47	34	42.74	42.65	-1.8	21,276	-0.01%
2019/10/08	92	42.82	41	43.29	42.40	51	21,402	0.24%
2019/10/07	133	43.33	84	43.25	42.45	49	21,383	0.23%	大買/
2019/10/04	51	41.89	62	42.01	41.85	-11	20,979	-0.05%
2019/10/03	33	41.16	60	41.44	41.90	-27	21,015	-0.13%
2019/10/02	12	40.49	37	40.78	41.10	-25	21,005	-0.12%
2019/10/01	4	38.81	9	38.88	39.00	-5	21,123	-0.02%
2019/09/27	22	38.02	19	38.85	38.00	3	21,298	0.01%
2019/09/26	14	39.62	2	40.00	39.40	12	21,422	0.06%
2019/09/25	24	40.61	145	40.57	40.55	-121	21,920	-0.55%	大賣/鉅額交易
2019/09/24	14	41.53	3	41.50	41.10	11	22,596	0.05%
2019/09/23	5	41.58	5	41.61	41.45	0	22,695	0.00%
2019/09/20	61	41.55	81	41.55	41.45	-20	22,956	-0.09%
2019/09/19	32	40.88	30	40.87	40.80	2	23,402	0.01%
2019/09/18	82	40.91	34	40.89	40.85	48	23,695	0.20%
2019/09/17	106	41.02	64	40.97	40.70	42	23,761	0.18%	大買/
2019/09/16	71	42.72	72	42.72	42.55	-1	23,913	0.00%
2019/09/12	21	42.75	22	42.96	42.85	-1	24,520	0.00%
2019/09/11	14	42.18	30	42.14	42.45	-16	25,611	-0.06%
2019/09/10	7	42.19	4	42.53	42.00	3	25,918	0.01%
2019/09/09	31	43.12	48	43.13	42.65	-17	25,965	-0.07%
2019/09/06	35	43.17	24	43.13	43.25	11	25,997	0.04%
2019/09/05	43	42.45	28	42.50	42.30	15	25,903	0.06%
2019/09/04	48	41.94	52	41.71	42.15	-4	25,949	-0.02%
2019/09/03	80	41.84	71	41.42	41.30	9	26,333	0.03%
2019/09/02	35	41.85	21	41.72	42.45	14	26,674	0.05%
2019/08/30	228	42.50	217	42.37	42.20	11	26,552	0.04%	大買/大賣/
2019/08/29	19	42.95	24	43.17	43.05	-5	26,357	-0.02%
2019/08/28	27	43.53	39	43.34	42.90	-12	26,289	-0.05%
2019/08/27	71	44.69	76	44.40	43.70	-5	26,151	-0.02%
2019/08/26	13	43.87	14	43.98	44.00	-1	26,124	0.00%
2019/08/23	90	44.99	90	45.03	44.90	0	26,066	0.00%
2019/08/22	211	45.68	228	45.41	44.85	-17	25,859	-0.07%	大買/大賣/
2019/08/21	42	43.83	82	43.85	44.55	-40	25,391	-0.16%
2019/08/20	41	43.63	39	43.88	42.80	2	25,310	0.01%
2019/08/19	87	43.91	84	43.83	43.55	3	25,354	0.01%
2019/08/16	51	43.70	37	43.83	43.45	14	25,543	0.05%
2019/08/15	154	42.93	145	42.97	42.90	9	25,530	0.04%	大買/大賣/
2019/08/14	194	44.57	182	44.53	43.75	12	25,824	0.05%	大買/大賣/
2019/08/13	187.2	43.35	197	43.41	43.70	-9.8	25,797	-0.04%	大買/大賣/
2019/08/12	200	42.95	194	42.86	42.40	6	25,834	0.02%	大買/大賣/
2019/08/08	95	41.68	100	41.64	42.30	-5	25,657	-0.02%
2019/08/07	182	39.70	170	39.73	39.20	12	25,226	0.05%	大買/大賣/
2019/08/06	70	38.68	80	38.88	39.05	-10	25,345	-0.04%
2019/08/05	9	38.67	20	38.77	38.90	-11	25,307	-0.04%
2019/08/02	38	39.36	34	39.28	39.10	4	25,515	0.02%
2019/08/01	101	40.68	99	40.79	40.80	2	25,667	0.01%	大買/
2019/07/31	95	40.62	92	40.35	40.60	3	25,540	0.01%
2019/07/30	147	43.10	56	42.52	40.95	91	25,754	0.35%	大買/
2019/07/29	214	45.94	107	46.07	45.45	107	25,319	0.42%	大買/大賣/鉅額交易
2019/07/26	111.2	45.58	98	45.40	45.30	13.2	25,442	0.05%	大買/
2019/07/25	153	46.37	165	46.03	45.70	-12	25,583	-0.05%	大買/大賣/
2019/07/24	409	45.33	465	45.61	46.90	-56	25,527	-0.22%	大買/大賣/
2019/07/23	312	43.76	324	44.00	43.20	-12	24,542	-0.05%	大買/大賣/
2019/07/22	8	40.75	26	41.05	41.40	-18	23,868	-0.08%
2019/07/19	24	40.76	14	40.55	40.25	10	23,885	0.04%
2019/07/18	14	40.03	10	40.13	39.85	4	23,960	0.02%
2019/07/17	22	40.66	17	40.71	40.80	5	24,172	0.02%
2019/07/16	30	41.36	8	41.41	41.05	22	24,273	0.09%
2019/07/15	59	41.84	86	41.80	41.90	-27	25,003	-0.11%
2019/07/12	174	41.64	171	41.01	41.00	3	25,090	0.01%	大買/大賣/
2019/07/11	32	41.15	49	41.41	41.45	-17	25,498	-0.07%
2019/07/10	44	40.50	28	40.43	40.80	16	25,661	0.06%
2019/07/09	26	39.88	24	39.85	39.90	2	26,240	0.01%
2019/07/08	61	40.14	58	40.04	40.20	3	26,796	0.01%
2019/07/05	41	40.80	14	40.82	40.55	27	26,878	0.10%
2019/07/04	22	40.87	18	41.07	41.15	4	26,671	0.01%
2019/07/03	27	41.40	43	41.34	41.00	-16	26,902	-0.06%
2019/07/02	128	42.67	130	42.73	42.80	-2	26,904	-0.01%	大買/大賣/
2019/07/01	150	41.17	212	41.53	42.25	-62	26,499	-0.23%	大買/大賣/
2019/06/28	25.6	38.76	25	38.68	38.45	0.6	26,440	0.00%
2019/06/27	159	38.70	137	38.94	38.50	22	26,382	0.08%	大買/大賣/
2019/06/26	160.4	38.05	164	38.15	38.95	-3.6	26,184	-0.01%	大買/大賣/
2019/06/25	132	39.15	129	38.87	38.10	3	25,692	0.01%	大買/大賣/
2019/06/24	139	38.01	146	38.20	38.90	-7	25,466	-0.03%	大買/大賣/
2019/06/21	194	38.87	240	39.01	38.00	-46	25,449	-0.18%	大買/大賣/
2019/06/20	172	38.21	137	38.34	39.00	35	25,223	0.14%	大買/大賣/
2019/06/19	75	37.53	123	37.56	37.90	-48	25,180	-0.19%	大賣/
2019/06/18	90	36.18	76	35.84	35.35	14	24,982	0.06%
2019/06/17	24	35.09	34	35.28	35.60	-10	24,647	-0.04%
2019/06/14	33	35.82	22	35.60	35.10	11	24,735	0.04%
2019/06/13	16	35.82	37	35.80	35.95	-21	24,689	-0.09%
2019/06/12	86	35.64	73	35.54	35.55	13	24,771	0.05%
2019/06/11	190	36.38	171	36.47	36.15	19	24,897	0.08%	大買/大賣/
2019/06/10	116	35.18	119	35.49	35.90	-3	24,438	-0.01%	大買/大賣/
2019/06/06	37	32.26	44	32.40	32.80	-7	24,129	-0.03%
2019/06/05	35	32.82	13	32.95	32.30	22	24,125	0.09%
2019/06/04	18	32.90	13	32.48	32.45	5	24,182	0.02%
2019/06/03	38	32.79	34	32.95	32.70	4	24,303	0.02%
2019/05/31	63	33.18	49	33.33	33.60	14	24,420	0.06%
2019/05/30	53	32.66	77	32.75	32.55	-24	24,453	-0.10%
2019/05/29	76	32.08	47	31.99	32.30	29	24,765	0.12%
2019/05/28	61	33.07	103	32.92	32.60	-42	25,141	-0.17%	大賣/
2019/05/27	214	32.04	185	31.85	32.50	29	25,170	0.12%	大買/大賣/
2019/05/24	70	33.00	44	33.28	32.20	26	25,386	0.10%
2019/05/23	85	32.62	83	32.74	32.95	2	25,066	0.01%
2019/05/22	64	34.82	168	34.81	34.25	-104	24,779	-0.42%	大賣/鉅額交易
2019/05/21	365	35.05	251	35.01	35.60	114	24,518	0.46%	大買/大賣/鉅額交易
2019/05/20	62	34.99	64	35.13	34.35	-2	24,024	-0.01%
2019/05/17	157	37.87	157	37.91	36.00	0	23,691	0.00%	大買/大賣/
2019/05/16	78	40.36	70	40.73	39.70	8	23,149	0.03%
2019/05/15	129	42.48	114	42.47	41.95	15	22,880	0.07%	大買/大賣/
2019/05/14	128	40.57	126	40.79	42.50	2	22,821	0.01%	大買/大賣/
2019/05/13	73	40.71	39	40.84	40.10	34	22,711	0.15%
2019/05/10	147	40.62	146	40.66	40.80	1	22,735	0.00%	大買/大賣/
2019/05/09	141	41.32	154	40.89	40.00	-13	22,433	-0.06%	大買/大賣/
2019/05/08	99	42.79	93	42.72	42.65	6	21,888	0.03%
2019/05/07	302	45.19	315	44.89	42.85	-13	21,520	-0.06%	大買/大賣/
2019/05/06	98	43.88	99	43.99	44.40	-1	20,771	0.00%
2019/05/03	198	44.21	188	44.34	44.05	10	20,311	0.05%	大買/大賣/
2019/05/02	126	42.60	137	42.82	42.85	-11	19,694	-0.06%	大買/大賣/
2019/04/30	129	41.74	142	41.89	42.80	-13	19,425	-0.07%	大買/大賣/
2019/04/29	22	39.18	79	39.38	40.00	-57	18,879	-0.30%
2019/04/26	30	40.52	19	39.99	39.80	11	18,621	0.06%
2019/04/25	34	40.34	36	40.31	41.20	-2	18,384	-0.01%
2019/04/24	67	41.16	66	41.13	40.70	1	18,213	0.01%
2019/04/23	112	40.32	133	40.33	40.30	-21	17,968	-0.12%	大買/大賣/
2019/04/22	42	41.68	42.1	41.65	41.75	-0.1	17,814	0.00%
2019/04/19	219	44.00	208	44.18	42.00	11	17,647	0.06%	大買/大賣/
2019/04/18	89	42.93	81	42.88	42.80	8	16,714	0.05%
2019/04/17	144	43.50	181	43.40	43.25	-37	16,338	-0.23%	大買/大賣/
2019/04/16	73.1	41.56	39	41.14	41.50	34.1	15,775	0.22%
2019/04/15	185	41.74	151	41.95	42.90	34	15,316	0.22%	大買/大賣/
2019/04/12	88	39.12	234.1	39.27	39.15	-146.1	14,558	-1.00%	大賣/鉅額交易
2019/04/11	58	36.79	163	37.03	37.00	-105	13,796	-0.76%	大賣/鉅額交易
2019/04/10	131	35.97	45	35.94	35.80	86	13,578	0.63%	大買/
2019/04/09	139	37.68	118	37.08	36.00	21	13,459	0.16%	大買/大賣/
2019/04/08	63	37.10	69	36.81	36.70	-6	13,052	-0.05%
2019/04/03	49	36.21	37	35.76	35.70	12	12,792	0.09%
2019/04/02	235	36.38	248	36.51	35.50	-13	12,819	-0.10%	大買/大賣/
2019/04/01	5	34.79	38	34.21	34.95	-33	12,422	-0.27%
2019/03/29	97	34.56	79	34.44	34.20	18	12,350	0.15%
2019/03/28	27	34.19	19	34.19	34.55	8	12,263	0.07%
2019/03/27	27	34.94	83	35.06	34.65	-56	12,117	-0.46%
2019/03/26	6	35.10	27	35.36	34.40	-21	12,030	-0.17%
2019/03/25	79	35.34	67	35.50	35.20	12	11,929	0.10%
2019/03/22	134	35.60	92	35.30	35.20	42	11,773	0.36%	大買/
2019/03/21	155	34.96	216	35.02	36.45	-61	11,187	-0.55%	大買/大賣/
2019/03/20	27	33.09	10	33.08	33.15	17	10,221	0.17%
2019/03/19	47	33.28	36	33.21	32.60	11	10,131	0.11%
2019/03/18	25	32.68	33	32.52	32.80	-8	9,959	-0.08%
2019/03/15	42	32.51	10	32.60	32.00	32	9,958	0.32%
2019/03/14	83	33.42	69	33.70	33.35	14	9,769	0.14%
2019/03/13	3	32.57	3	32.80	32.90	0	9,497	0.00%
2019/03/12	16	32.58	19	32.53	32.35	-3	9,430	-0.03%
2019/03/11	6	32.19	7	32.54	32.75	-1	9,247	-0.01%
2019/03/08	38	32.09	37	32.50	32.40	1	9,305	0.01%
2019/03/07	8	32.21	23	31.72	31.70	-15	9,212	-0.16%
2019/03/06	70	32.77	9	32.82	32.55	61	9,038	0.67%
2019/03/05	55	33.40	33	32.73	32.50	22	8,940	0.25%
2019/03/04	169	34.50	45	34.55	34.60	124	8,668	1.43%	大買/鉅額交易
2019/02/27	48	33.46	69	33.52	33.65	-21	8,208	-0.26%
2019/02/26	66	32.79	120	32.65	32.65	-54	7,623	-0.71%	大賣/
2019/02/25	60	31.79	94	31.57	32.60	-34	7,160	-0.47%
2019/02/22	49	29.57	9	29.77	29.65	40	6,641	0.60%
2019/02/21	40	29.78	18	29.49	29.50	22	6,597	0.33%
2019/02/20	6	30.23	8	30.09	29.85	-2	6,526	-0.03%
2019/02/19	9	29.97	9	30.00	30.10	0	6,514	0.00%
2019/02/18	49	29.99	51	30.03	30.35	-2	6,402	-0.03%
2019/02/15	43	29.06	47	29.12	28.95	-4	6,161	-0.06%
2019/02/14	41	28.92	56	28.88	28.70	-15	6,005	-0.25%
2019/02/13	41	28.85	68	28.90	29.10	-27	5,835	-0.46%
2019/02/12	65	27.51	172.6	27.67	27.70	-107.6	5,516	-1.95%	大賣/鉅額交易
2019/02/11	22	26.55	38	26.31	26.95	-16	5,120	-0.31%
2019/01/30	0	0.00	16	25.39	25.05	-16	4,825	-0.33%
2019/01/29	3	24.72	14	24.86	24.95	-11	4,714	-0.23%
2019/01/28	12.1	24.88	15	24.88	24.80	-2.9	4,675	-0.06%
2019/01/25	62	25.49	57	25.12	25.05	5	4,631	0.11%
2019/01/23	1	25.05	0	0.00	25.35	1	4,549	0.02%
2019/01/22	24	26.14	5	25.60	25.20	19	4,570	0.42%
2019/01/21	7	25.69	42	25.83	26.10	-35	4,428	-0.79%
2019/01/18	25	25.48	0	0.00	25.45	25	4,385	0.57%
2019/01/17	31	25.65	30	25.47	25.50	1	4,385	0.02%
2019/01/16	2	25.50	0	0.00	25.55	2	4,362	0.05%
2019/01/15	39	25.83	7	25.79	25.70	32	4,331	0.74%
2019/01/14	45	26.60	94	26.88	26.20	-49	4,274	-1.15%
2019/01/11	49	25.88	78	26.13	26.40	-29	4,041	-0.72%
2019/01/10	26	25.52	2	25.80	25.75	24	3,931	0.61%
2019/01/09	30	25.42	7	25.51	25.60	23	3,900	0.59%
2019/01/08	33	25.97	34	25.66	25.75	-1	3,825	-0.03%
2019/01/07	4	25.05	1	24.60	25.10	3	3,713	0.08%
2019/01/04	28	24.11	22	24.37	24.20	6	3,713	0.16%
2019/01/03	8	25.36	6	25.12	24.95	2	3,699	0.05%
2019/01/02	38	25.48	19	25.55	25.65	19	3,744	0.51%
2018/12/28	2	25.20	3	24.93	25.25	-1	3,649	-0.03%
2018/12/27	10	24.98	24	25.34	24.75	-14	3,635	-0.39%
2018/12/26	14	25.11	12	25.15	24.65	2	3,569	0.06%
2018/12/25	47	25.75	30	25.63	25.50	17	3,481	0.49%
2018/12/24	87	26.17	84	26.10	26.30	3	3,306	0.09%
2018/12/22	0	0.00	1	25.00	25.15	-1	3,061	-0.03%
2018/12/21	1	23.90	5	24.16	24.10	-4	3,010	-0.13%
2018/12/20	13	23.95	33	24.16	23.45	-20	3,039	-0.66%
2018/12/19	10	24.65	10	24.85	24.25	0	3,053	0.00%
2018/12/18	8	24.23	8	24.18	24.30	0	3,002	0.00%
2018/12/17	15	24.84	4	25.03	24.75	11	2,934	0.37%
2018/12/14	4	24.83	4	24.90	25.10	0	2,794	0.00%
2018/12/13	5	24.49	26	24.35	24.20	-21	2,719	-0.77%
2018/12/12	3	24.28	2	24.35	24.25	1	2,699	0.04%
2018/12/11	7	24.52	39	24.17	24.10	-32	2,677	-1.20%
2018/12/10	47	24.28	29	24.38	24.55	18	2,628	0.68%
2018/12/07	10	24.22	0	0.00	24.40	10	2,518	0.40%
2018/12/06	26	24.50	6	23.88	23.35	20	2,449	0.82%
2018/12/05	8	23.86	1	23.90	24.50	7	2,391	0.29%
2018/12/04	2	24.55	1	24.85	24.35	1	2,368	0.04%
2018/12/03	7	24.82	16	24.87	24.90	-9	2,341	-0.38%
2018/11/30	12	22.80	2	23.10	23.25	10	2,190	0.46%
2018/11/29	23	22.69	2	22.78	22.65	21	2,087	1.01%
2018/11/28	30	22.47	7	22.69	22.50	23	2,059	1.12%
2018/11/26	0	0.00	4	21.64	21.50	-4	2,336	-0.17%
2018/11/23	1	21.40	0	0.00	21.25	1	2,359	0.04%
2018/11/22	2	21.95	1	22.05	21.60	1	2,481	0.04%
2018/11/21	1	21.60	2	21.95	21.85	-1	2,486	-0.04%
2018/11/20	2	22.18	0	0.00	22.00	2	2,474	0.08%
2018/11/19	11	22.49	16	22.35	22.80	-5	2,428	-0.21%
2018/11/16	11	21.27	13	21.53	21.90	-2	2,370	-0.08%
2018/11/15	0	0.00	2	20.95	20.90	-2	2,274	-0.09%
2018/11/14	4	20.90	12	20.81	20.80	-8	2,256	-0.35%
2018/11/12	0	0.00	5	21.15	21.05	-5	2,297	-0.22%
2018/11/09	1	21.20	0	0.00	21.20	1	2,321	0.04%
2018/11/08	5	21.46	0	0.00	21.30	5	2,341	0.21%
2018/11/07	0	0.00	5	21.25	21.40	-5	2,353	-0.21%
2018/11/02	23	21.77	0	0.00	21.40	23	2,549	0.90%
2018/11/01	0	0.00	1	21.60	21.55	-1	2,552	-0.04%
2018/10/31	0	0.00	1	20.95	21.20	-1	2,543	-0.04%
2018/10/30	28	20.67	21	20.78	20.60	7	2,544	0.28%
2018/10/29	0	0.00	1	20.50	20.45	-1	2,508	-0.04%
2018/10/26	1	20.05	12	20.10	20.25	-11	2,516	-0.44%
2018/10/25	1	20.15	11	20.15	20.00	-10	2,613	-0.38%
2018/10/24	2	21.10	2	21.03	21.05	0	2,603	0.00%
2018/10/23	2	21.50	0	0.00	21.10	2	2,624	0.08%
2018/10/22	1	21.05	0	0.00	21.50	1	2,681	0.04%
2018/10/18	12	22.40	1	22.25	22.10	11	2,710	0.41%
2018/10/15	0	0.00	2	22.05	22.00	-2	2,695	-0.07%
2018/10/12	8.5	22.24	0	0.00	22.45	8.5	2,691	0.32%
2018/10/11	5	23.02	0	0.00	22.95	5	2,724	0.18%
2018/10/09	21	26.02	2	25.28	25.45	19	2,708	0.70%
2018/10/08	13	26.09	10	25.95	26.15	3	2,631	0.11%
2018/10/05	6	26.74	2	26.63	26.50	4	2,617	0.15%
2018/10/04	3	27.32	0	0.00	27.25	3	2,592	0.12%
2018/10/03	10	27.61	5	27.60	27.55	5	2,591	0.19%
2018/10/02	4	27.96	51	28.07	27.95	-47	2,632	-1.79%
2018/10/01	58	27.98	6	27.87	28.05	52	2,591	2.01%
2018/09/28	8	27.21	1	27.45	27.25	7	2,561	0.27%
2018/09/27	16	26.80	0	0.00	26.75	16	2,543	0.63%
2018/09/26	0	0.00	2	27.93	27.95	-2	2,481	-0.08%
2018/09/25	1	27.75	0	0.00	27.90	1	2,447	0.04%
2018/09/21	1	27.95	2	27.93	28.00	-1	2,424	-0.04%
2018/09/20	1	27.75	0	0.00	27.75	1	2,410	0.04%
2018/09/19	1	28.00	1	27.95	27.75	0	2,418	0.00%
2018/09/18	1	27.75	2	27.80	27.75	-1	2,437	-0.04%
2018/09/17	1	28.40	0	0.00	28.25	1	2,443	0.04%
2018/09/14	1	28.40	3	28.45	28.40	-2	2,452	-0.08%
2018/09/13	5	27.96	1	28.00	28.20	4	2,454	0.16%
2018/09/11	1	27.25	1	27.50	27.60	0	2,653	0.00%
2018/09/10	1	27.00	0	0.00	27.05	1	2,687	0.04%
2018/09/07	4	28.00	9	27.66	27.70	-5	2,691	-0.19%
2018/09/06	23	28.51	15	28.38	28.25	8	2,696	0.30%
2018/09/05	19	28.67	19	28.69	28.60	0	2,744	0.00%
2018/09/04	6	28.59	10	28.65	28.85	-4	2,835	-0.14%
2018/09/03	4	28.99	7	29.30	28.60	-3	2,875	-0.10%
2018/08/31	10	28.93	3	29.13	29.25	7	2,797	0.25%
2018/08/30	1	28.45	3	28.50	28.60	-2	2,678	-0.07%
2018/08/29	18	28.52	16	28.48	28.40	2	2,701	0.07%
2018/08/28	1	27.95	0	0.00	28.00	1	2,668	0.04%
2018/08/27	0	0.00	2	27.58	27.50	-2	2,956	-0.07%
2018/08/20	5	27.05	3	26.90	26.90	2	3,207	0.06%
2018/08/17	4	27.43	1	27.65	27.45	3	3,245	0.09%
2018/08/16	1	26.50	1	27.00	27.10	0	3,218	0.00%
2018/08/15	5	27.12	0	0.00	27.00	5	3,210	0.16%
2018/08/14	1	27.50	0	0.00	27.55	1	3,246	0.03%
2018/08/13	8	27.89	10	27.59	27.70	-2	3,268	-0.06%
2018/08/10	4	29.13	9	29.11	29.15	-5	3,206	-0.16%
2018/08/09	3	28.62	0	0.00	28.80	3	3,120	0.10%
2018/08/08	0	0.00	3	29.20	29.15	-3	3,105	-0.10%
2018/08/06	1	28.95	2	29.00	28.95	-1	3,107	-0.03%
2018/08/03	0	0.00	2	28.60	28.70	-2	3,124	-0.06%
2018/08/02	2	28.63	3	28.85	28.55	-1	3,210	-0.03%
2018/08/01	3	29.45	1	29.50	29.30	2	3,200	0.06%
2018/07/30	1	28.30	0	0.00	28.50	1	3,174	0.03%
2018/07/27	2	29.15	6	29.11	29.00	-4	3,150	-0.13%
2018/07/26	5	28.45	4	28.65	28.80	1	3,088	0.03%
2018/07/25	2	27.95	2	28.13	28.00	0	3,050	0.00%
2018/07/23	1	27.35	0	0.00	27.30	1	3,052	0.03%
2018/07/20	1	27.75	0	0.00	27.60	1	3,053	0.03%
2018/07/19	2	27.78	1	28.00	27.75	1	3,056	0.03%
2018/07/18	25	28.16	20.1	28.30	28.25	4.9	3,068	0.16%
2018/07/13	0	0.00	2	27.95	28.00	-2	2,996	-0.07%
2018/07/11	1	27.25	4	27.25	27.25	-3	3,014	-0.10%
2018/07/10	7	27.84	4	27.75	27.70	3	3,014	0.10%
2018/07/09	0	0.00	1	27.50	27.55	-1	2,969	-0.03%
2018/07/06	2	27.13	0	0.00	27.00	2	2,981	0.07%
2018/07/05	0	0.00	4	27.78	27.40	-4	2,965	-0.13%
2018/07/04	0	0.00	2	27.75	27.60	-2	2,968	-0.07%
2018/07/03	2	27.83	3	28.00	27.60	-1	2,968	-0.03%
2018/06/28	1	28.35	1	28.25	28.20	0	2,964	0.00%
2018/06/27	2	28.90	1	28.65	28.65	1	3,023	0.03%
2018/06/26	1	29.15	0	0.00	29.00	1	3,000	0.03%
2018/06/25	4	29.75	1	29.55	29.50	3	2,989	0.10%
2018/06/21	0	0.00	15	30.13	30.35	-15	2,983	-0.50%
2018/06/20	27	30.08	2	30.13	29.60	25	2,984	0.84%
2018/06/19	4	29.88	5	30.12	30.20	-1	2,875	-0.03%
2018/06/15	7	30.64	0	0.00	30.65	7	2,881	0.24%
2018/06/14	1	30.80	0	0.00	30.60	1	2,873	0.03%
2018/06/13	4	30.71	1	30.60	30.50	3	2,885	0.10%
2018/06/12	5	31.85	12	31.23	31.35	-7	2,876	-0.24%
2018/06/11	26	31.28	25	31.43	31.20	1	2,812	0.04%
2018/06/08	13	31.84	4	32.11	31.65	9	2,811	0.32%
2018/06/07	0	0.00	22	31.04	31.35	-22	2,678	-0.82%
2018/06/06	4	31.43	6	31.52	31.40	-2	2,640	-0.08%
2018/06/05	19	31.16	17	31.14	31.20	2	2,628	0.08%
2018/06/04	95	32.10	63	32.10	31.65	32	2,549	1.26%
2018/06/01	17	30.37	17	30.10	30.30	0	2,257	0.00%
2018/05/31	1	28.90	1	29.10	28.85	0	2,139	0.00%
2018/05/30	2	28.58	2	28.83	28.90	0	2,151	0.00%
2018/05/29	1	28.85	8	28.92	28.75	-7	2,157	-0.32%
2018/05/28	4	29.35	0	0.00	29.25	4	2,168	0.18%
2018/05/25	11	29.39	4	29.53	29.50	7	2,242	0.31%
2018/05/24	1	28.95	2	29.13	29.10	-1	2,234	-0.04%
2018/05/22	0	0.00	9	28.89	29.25	-9	2,352	-0.38%
2018/05/21	7	28.70	9	28.89	29.15	-2	2,324	-0.09%
2018/05/18	3	28.30	4	28.30	28.30	-1	2,300	-0.04%
2018/05/16	2	27.93	2	27.90	27.90	0	2,346	0.00%
2018/05/14	0	0.00	8	27.80	27.95	-8	2,503	-0.32%
2018/05/11	1	27.90	0	0.00	27.75	1	2,518	0.04%
2018/05/10	12	28.61	10	28.60	28.50	2	2,502	0.08%
2018/05/09	1	27.75	1	28.00	28.10	0	2,442	0.00%
2018/05/08	5	28.56	8	28.26	28.20	-3	2,506	-0.12%
2018/05/07	0	0.00	3	27.68	28.00	-3	2,537	-0.12%
2018/05/03	5	26.90	5	27.00	26.85	0	2,768	0.00%
2018/04/30	2	26.85	6	26.93	27.05	-4	2,888	-0.14%
2018/04/27	0	0.00	1	26.45	26.20	-1	2,909	-0.03%
2018/04/26	18	26.80	10	26.35	26.10	8	2,923	0.27%
2018/04/25	4	26.53	6	26.22	26.80	-2	2,926	-0.07%
2018/04/24	2	26.60	0	0.00	26.25	2	2,944	0.07%
2018/04/23	5	27.60	0	0.00	27.30	5	2,950	0.17%
2018/04/18	3	27.47	0	0.00	27.35	3	3,051	0.10%
2018/04/17	2	28.13	0	0.00	27.70	2	3,112	0.06%
2018/04/16	0	0.00	1	28.80	28.35	-1	3,219	-0.03%
2018/04/13	0	0.00	3	28.90	28.70	-3	3,268	-0.09%
2018/04/12	2	28.53	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%
2018/04/03	1	28.85	0	0.00	29.00	1	3,846	0.03%
2018/03/31	2	29.58	1	29.60	29.60	1	4,185	0.02%
2018/03/30	3	30.43	5	30.06	29.90	-2	4,279	-0.05%
2018/03/28	1	29.20	2	29.00	29.00	-1	4,469	-0.02%
2018/03/27	2	29.50	0	0.00	29.45	2	4,517	0.04%
2018/03/23	2	29.13	80	29.10	29.00	-78	4,671	-1.67%
2018/03/22	7	30.69	7	30.76	30.30	0	4,828	0.00%
2018/03/21	3	30.85	14	30.45	30.50	-11	4,818	-0.23%
2018/03/19	0	0.00	2	30.15	30.35	-2	5,214	-0.04%
2018/03/16	14	30.50	13	30.72	30.25	1	5,265	0.02%
2018/03/15	7	30.81	6	30.88	30.80	1	5,355	0.02%
2018/03/14	5	30.60	2	30.80	30.70	3	5,500	0.05%
2018/03/13	9	30.30	2	30.43	30.20	7	5,568	0.13%
2018/03/12	0	0.00	1	30.00	29.80	-1	5,707	-0.02%
2018/03/09	1	29.80	1	30.30	29.80	0	5,995	0.00%
2018/03/07	0	0.00	1	29.60	29.50	-1	6,570	-0.02%
2018/03/06	2	29.88	14	29.90	29.90	-12	7,139	-0.17%
2018/03/05	10	29.95	5	29.78	29.50	5	7,613	0.07%
2018/03/02	0	0.00	1	29.65	29.70	-1	8,532	-0.01%
2018/03/01	0	0.00	12	29.91	30.05	-12	9,335	-0.13%
2018/02/27	27	29.66	27	29.67	29.55	0	9,780	0.00%
2018/02/26	20	29.38	3	29.18	29.25	17	10,582	0.16%
2018/02/23	14	29.13	24	29.47	29.70	-10	11,142	-0.09%
2018/02/22	1	28.20	0	0.00	28.15	1	11,083	0.01%
2018/02/21	0	0.00	13	28.09	28.10	-13	11,123	-0.12%
2018/02/12	20	26.86	21	26.90	26.90	-1	11,121	-0.01%
2018/02/09	7	25.99	4	25.95	26.60	3	11,170	0.03%
2018/02/08	1	27.50	0	0.00	27.30	1	11,187	0.01%
2018/02/07	12	27.96	1	27.90	27.65	11	11,184	0.10%
2018/02/06	46	28.14	38	27.49	27.00	8	11,193	0.07%
2018/02/05	12	29.52	10	29.80	29.85	2	11,112	0.02%
2018/02/02	17	30.40	10	30.33	30.30	7	11,130	0.06%
2018/02/01	1	30.80	1	31.30	30.55	0	11,193	0.00%
2018/01/31	18	30.37	28	30.67	30.95	-10	11,212	-0.09%
2018/01/30	51	30.37	25	30.24	30.20	26	11,213	0.23%
2018/01/29	10	31.00	5	30.90	30.90	5	11,289	0.04%
2018/01/26	13	31.86	14	31.84	31.60	-1	11,299	-0.01%
2018/01/25	34	31.41	33	31.21	31.00	1	11,107	0.01%
2018/01/23	0	0.00	1	30.90	30.65	-1	11,045	-0.01%
2018/01/22	0	0.00	13	30.23	30.25	-13	11,088	-0.12%
2018/01/19	12	30.22	7	30.33	30.30	5	11,475	0.04%
2018/01/18	7	30.41	0	0.00	30.30	7	11,552	0.06%
2018/01/17	5	30.66	1	30.60	30.60	4	11,573	0.03%
2018/01/16	0	0.00	1	31.00	30.95	-1	11,591	-0.01%
2018/01/15	1	30.80	1	31.05	31.00	0	11,592	0.00%
2018/01/12	0	0.00	3	30.67	30.65	-3	11,600	-0.03%
2018/01/11	8	29.81	2	29.88	29.90	6	11,760	0.05%
2018/01/10	19	30.93	32	30.47	30.20	-13	11,766	-0.11%
2018/01/09	2	31.30	10	31.18	31.30	-8	11,798	-0.07%
2018/01/08	17	31.63	13	31.21	31.00	4	11,802	0.03%
2018/01/05	10	32.28	5	32.60	32.30	5	11,729	0.04%
2018/01/04	50	32.23	62	32.29	32.20	-12	11,692	-0.10%
2018/01/03	45	33.25	94	33.58	32.55	-49	11,661	-0.42%
2018/01/02	23	33.30	16	33.25	33.50	7	11,490	0.06%