奇鋐 (3017)-凱基-站前券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	41.2	661.15	46.1	658.83	662.00	-4.8	17,273	-0.03%
2024/05/02	45.4	647.00	37.1	653.81	656.00	8.3	17,248	0.05%
2024/04/30	122.1	651.97	59.5	651.72	654.00	62.5	17,183	0.36%	大買/
2024/04/29	56.5	635.63	41.2	636.87	626.00	15.4	17,187	0.09%
2024/04/26	73.6	648.53	70.5	650.97	642.00	3.1	17,374	0.02%
2024/04/25	69.2	636.04	66.7	634.28	620.00	2.5	17,079	0.01%
2024/04/24	27.6	629.68	106.1	633.28	634.00	-78.5	16,953	-0.46%	大賣/
2024/04/23	43.3	581.87	25.1	580.36	577.00	18.2	17,056	0.11%
2024/04/22	60.5	589.96	36.3	580.18	567.00	24.2	16,992	0.14%
2024/04/19	100.4	641.87	74.3	641.95	630.00	26	16,950	0.15%
2024/04/18	77.5	667.70	85.9	662.32	680.00	-8.4	16,936	-0.05%
2024/04/17	197.1	626.09	47.2	630.17	638.00	149.9	16,835	0.89%	大買/鉅額交易
2024/04/16	44.4	601.78	42.2	602.32	606.00	2.2	16,828	0.01%
2024/04/15	41.1	624.50	28.4	626.68	616.00	12.7	16,832	0.08%
2024/04/12	76.5	620.84	36.9	619.02	628.00	39.6	16,897	0.23%
2024/04/11	7.2	586.45	838.8	578.64	584.00	-831.6	16,653	-4.99%	大賣/鉅額交易
2024/04/10	31.4	568.14	26	560.21	555.00	5.4	16,608	0.03%
2024/04/09	28.3	575.50	30.1	583.79	577.00	-1.8	16,586	-0.01%
2024/04/08	41.3	574.55	37.7	576.76	570.00	3.5	16,528	0.02%
2024/04/03	218	550.60	20.2	548.57	546.00	197.8	16,589	1.19%	大買/鉅額交易
2024/04/02	39.9	540.18	36.1	536.95	533.00	3.8	16,497	0.02%
2024/04/01	18.1	556.60	29	554.76	554.00	-10.9	16,476	-0.07%
2024/03/29	48.1	551.03	38	548.34	546.00	10.1	16,382	0.06%
2024/03/28	21	525.00	26.1	532.43	542.00	-5	16,272	-0.03%
2024/03/27	15.6	536.44	27.1	539.37	534.00	-11.5	16,176	-0.07%
2024/03/26	66.4	557.18	105.4	550.06	541.00	-39	16,093	-0.24%	大賣/
2024/03/25	44.2	585.60	47	584.04	583.00	-2.8	15,929	-0.02%
2024/03/22	35.1	588.17	41.1	588.64	589.00	-6	15,868	-0.04%
2024/03/21	32.1	582.06	32	582.83	585.00	0.1	15,767	0.00%
2024/03/20	67.6	571.39	68.1	571.12	567.00	-0.5	15,677	0.00%
2024/03/19	83.4	595.69	124.1	582.17	569.00	-40.7	15,465	-0.26%	大賣/
2024/03/18	109.3	617.91	92.4	614.36	623.00	16.8	15,226	0.11%	大買/
2024/03/15	38.5	576.77	138.6	579.27	599.00	-100.2	15,013	-0.67%	大賣/
2024/03/14	479.9	559.62	450.8	556.49	556.00	29.1	14,674	0.20%	大買/大賣/
2024/03/13	101.7	637.43	71.2	633.22	617.00	30.5	14,414	0.21%	大買/
2024/03/12	114.5	630.26	79.5	625.95	643.00	35	13,964	0.25%	大買/
2024/03/11	68	598.48	46	598.37	585.00	22	13,651	0.16%
2024/03/08	54.2	593.42	64.5	583.29	574.00	-10.3	13,426	-0.08%
2024/03/07	81.3	616.42	132.2	601.97	599.00	-50.9	13,269	-0.38%	大賣/
2024/03/06	62.8	613.74	58.2	618.03	630.00	4.6	12,946	0.04%
2024/03/05	39.4	562.93	45	569.97	585.00	-5.6	12,713	-0.04%
2024/03/04	47.2	555.70	46.8	555.41	554.00	0.4	12,560	0.00%
2024/03/01	42.3	539.27	61.8	542.43	539.00	-19.4	12,472	-0.16%
2024/02/29	44	522.21	43.4	526.22	532.00	0.6	12,399	0.01%
2024/02/27	51.2	507.65	47.1	506.36	508.00	4.1	12,167	0.03%
2024/02/26	31.7	496.72	32.6	498.68	500.00	-0.9	12,143	-0.01%
2024/02/23	360.4	506.53	45.1	502.20	498.50	315.3	12,107	2.60%	大買/鉅額交易
2024/02/22	62.2	524.00	107.8	522.45	520.00	-45.6	12,045	-0.38%	大賣/
2024/02/21	43.1	487.60	46.3	490.16	495.00	-3.2	12,019	-0.03%
2024/02/20	41.6	482.90	91.5	476.46	483.00	-49.9	11,975	-0.42%
2024/02/19	47.6	495.54	45.4	495.57	486.00	2.2	11,954	0.02%
2024/02/16	53.2	519.47	60.4	517.71	510.00	-7.2	12,023	-0.06%
2024/02/15	7	524.86	16.4	525.11	534.00	-9.3	12,017	-0.08%
2024/02/05	62.3	488.13	53.1	484.62	485.50	9.3	11,947	0.08%
2024/02/02	141.1	477.93	125.7	476.13	478.00	15.4	11,799	0.13%	大買/大賣/
2024/02/01	95.2	447.22	114.2	452.52	457.50	-18.9	11,601	-0.16%	大賣/
2024/01/31	106.3	423.06	44.7	424.30	425.50	61.7	11,272	0.55%	大買/
2024/01/30	110.9	424.27	114.3	425.75	429.50	-3.4	11,110	-0.03%	大買/大賣/
2024/01/29	48	387.37	37.6	389.96	390.50	10.5	10,854	0.10%
2024/01/26	43.4	383.17	35	385.03	386.00	8.4	10,868	0.08%
2024/01/25	51.1	390.00	50.8	390.50	389.50	0.3	10,898	0.00%
2024/01/24	48	384.87	68.1	384.91	387.50	-20.1	10,774	-0.19%
2024/01/23	50	383.64	41	382.25	386.50	9	10,805	0.08%
2024/01/22	51.4	367.03	110	372.26	380.50	-58.6	10,603	-0.55%	大賣/
2024/01/19	34	341.71	42.2	345.07	346.00	-8.2	10,366	-0.08%
2024/01/18	94.1	344.92	33.1	340.83	334.50	61	10,347	0.59%
2024/01/17	107.2	346.88	175.3	347.33	343.50	-68.1	10,285	-0.66%	大買/大賣/
2024/01/16	64	339.90	51.1	341.39	343.00	12.9	10,244	0.13%
2024/01/15	119.3	338.67	83.1	337.83	334.00	36.2	10,224	0.35%	大買/
2024/01/12	93.4	349.78	164	348.12	350.00	-70.6	10,164	-0.69%	大賣/
2024/01/11	99.2	339.50	77.7	339.74	346.50	21.6	9,909	0.22%
2024/01/10	11	322.70	38.7	323.53	329.00	-27.6	9,844	-0.28%
2024/01/09	57.1	311.73	64.3	312.22	315.00	-7.3	9,708	-0.07%
2024/01/08	75.3	306.59	47	313.41	301.50	28.3	9,633	0.29%
2024/01/05	4	322.50	4.5	321.09	323.50	-0.5	9,475	-0.01%
2024/01/04	191	318.82	144.1	319.96	319.00	46.9	9,564	0.49%	大買/大賣/
2024/01/03	5	327.75	11.1	330.58	329.00	-6.1	9,628	-0.06%
2024/01/02	67.5	330.51	54.2	330.57	329.50	13.3	9,615	0.14%
2023/12/29	79.2	332.98	63.2	331.07	336.50	16	9,631	0.17%
2023/12/28	47.3	319.12	42.4	323.49	318.00	4.9	9,477	0.05%
2023/12/27	21	320.93	59.8	321.13	324.50	-38.8	9,478	-0.41%
2023/12/26	27	309.63	27	306.11	311.00	0	9,542	0.00%
2023/12/25	21	310.17	2	310.26	309.50	19	9,822	0.19%
2023/12/22	32.1	307.51	11.1	305.96	307.00	21.1	9,954	0.21%
2023/12/21	9	295.39	8	298.88	301.50	1	10,189	0.01%
2023/12/20	34	299.56	37	300.92	299.50	-3	10,278	-0.03%
2023/12/19	5.3	299.92	32	301.25	302.50	-26.7	10,483	-0.25%
2023/12/18	3	300.83	6	298.42	299.50	-3	10,603	-0.03%
2023/12/15	44.5	298.90	30	302.80	298.00	14.5	10,803	0.13%
2023/12/14	8	308.31	5	306.80	306.00	3	10,986	0.03%
2023/12/13	36.1	301.48	335	301.54	300.50	-298.9	11,067	-2.70%	大賣/鉅額交易
2023/12/12	5	308.60	11.3	307.66	306.50	-6.3	11,063	-0.06%
2023/12/11	27	308.06	27.2	305.93	308.00	-0.1	11,153	0.00%
2023/12/08	10	306.79	2.2	304.62	304.50	7.8	11,191	0.07%
2023/12/07	3	296.67	7	301.93	301.50	-4	11,204	-0.04%
2023/12/06	5	297.80	8	296.13	296.50	-3	11,269	-0.03%
2023/12/05	14.1	283.96	15	284.27	286.00	-0.9	11,267	-0.01%
2023/12/04	53.5	293.18	36	293.99	290.50	17.5	11,225	0.16%
2023/12/01	6.3	302.75	2	302.50	302.50	4.3	11,216	0.04%
2023/11/30	4	302.25	14	306.61	308.00	-10	11,223	-0.09%
2023/11/29	9.2	301.99	11.1	303.45	301.00	-1.9	11,179	-0.02%
2023/11/28	12.1	300.55	9	297.84	300.50	3.1	11,199	0.03%
2023/11/27	65.6	301.33	47	305.52	298.00	18.6	11,295	0.16%
2023/11/24	1	324.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	2	323.25	6	325.42	327.00	-4	11,240	-0.04%
2023/11/21	27.2	327.69	27	330.26	327.00	0.2	11,394	0.00%
2023/11/20	9	325.56	26.4	325.52	329.50	-17.4	11,601	-0.15%
2023/11/17	53	318.09	69	316.67	318.00	-16	11,533	-0.14%
2023/11/16	18	315.06	21.1	314.52	316.00	-3.1	11,591	-0.03%
2023/11/15	66.6	318.76	51.2	330.28	313.50	15.4	11,587	0.13%
2023/11/14	17	327.52	31.1	327.08	325.00	-14.1	11,556	-0.12%
2023/11/13	25.1	315.18	19	315.63	318.50	6.1	11,586	0.05%
2023/11/10	58.1	314.50	49	314.26	314.50	9.1	11,647	0.08%
2023/11/09	25.1	317.10	33	315.34	316.50	-8	11,745	-0.07%
2023/11/08	78	314.87	77.4	315.66	313.00	0.7	11,836	0.01%
2023/11/07	33	310.39	18	310.42	311.00	15	11,949	0.13%
2023/11/06	40.1	309.52	49	309.65	315.00	-8.9	12,182	-0.07%
2023/11/03	23	298.78	21	299.45	297.00	2	12,505	0.02%
2023/11/02	38	298.80	36	294.70	299.50	2	12,747	0.02%
2023/11/01	12.1	285.16	13	284.19	285.50	-0.9	13,055	-0.01%
2023/10/31	81.1	292.83	86	296.01	283.50	-4.9	13,293	-0.04%
2023/10/30	39	299.05	40	300.16	298.50	-1	13,521	-0.01%
2023/10/27	24.1	299.27	19	300.18	296.50	5.1	13,680	0.04%
2023/10/26	14.1	305.78	10	304.31	301.50	4.1	13,925	0.03%
2023/10/25	31.1	315.46	22	315.66	313.00	9.1	14,064	0.06%
2023/10/24	18	307.50	26.1	308.80	318.00	-8.1	14,224	-0.06%
2023/10/23	38.2	300.58	35	301.83	297.00	3.2	14,195	0.02%
2023/10/20	14	301.72	18	304.34	308.50	-4	14,432	-0.03%
2023/10/19	13.1	295.00	8	293.56	299.00	5.1	14,621	0.03%
2023/10/18	22.4	302.69	14	301.39	294.00	8.4	14,918	0.06%
2023/10/17	18	323.03	16	322.84	319.50	2	15,011	0.01%
2023/10/16	34.2	326.32	30	329.27	325.50	4.2	15,049	0.03%
2023/10/13	16.3	334.68	23	337.50	337.00	-6.8	15,194	-0.04%
2023/10/12	23	344.41	17	346.03	342.00	6	15,286	0.04%
2023/10/11	22.1	343.86	16	347.44	336.50	6.1	15,413	0.04%
2023/10/06	12	346.46	29.1	348.76	348.50	-17	15,690	-0.11%
2023/10/05	42	348.40	43	346.79	344.00	-1	15,923	-0.01%
2023/10/04	30	338.59	25.1	335.86	345.00	4.9	15,976	0.03%
2023/10/03	105.2	343.80	59	341.61	340.00	46.2	15,965	0.29%	大買/
2023/10/02	46	346.37	34.3	345.23	342.50	11.7	16,091	0.07%
2023/09/28	105	337.39	45.6	334.76	341.00	59.5	16,017	0.37%	大買/
2023/09/27	20	315.40	23	316.09	321.00	-3	15,898	-0.02%
2023/09/26	41	313.72	38	313.89	313.50	3	15,995	0.02%
2023/09/25	39	301.32	39	296.95	297.00	0	16,091	0.00%
2023/09/22	111.1	292.82	94	294.28	297.50	17.1	16,369	0.10%	大買/
2023/09/21	18	277.45	14	275.43	280.00	4	16,169	0.02%
2023/09/20	22.1	286.62	17.1	283.20	281.00	5	16,119	0.03%
2023/09/19	34.2	281.23	30	284.52	278.00	4.2	16,033	0.03%
2023/09/18	38	302.75	35	305.34	293.50	3	15,942	0.02%
2023/09/15	12	318.83	17	318.06	320.00	-5	15,953	-0.03%
2023/09/14	60	316.70	24	316.71	318.00	36	16,122	0.22%
2023/09/13	22	301.86	20	301.90	304.00	2	16,333	0.01%
2023/09/12	30.2	308.09	38	306.53	306.00	-7.8	16,622	-0.05%
2023/09/11	44.5	310.88	66	320.48	311.50	-21.5	16,910	-0.13%
2023/09/08	52	338.11	64	341.93	337.00	-12	16,934	-0.07%
2023/09/07	41	341.26	38	337.36	342.00	3	17,183	0.02%
2023/09/06	17.1	341.05	16	342.53	343.50	1.1	17,207	0.01%
2023/09/05	7	328.43	6	328.00	330.50	1	17,309	0.01%
2023/09/04	6	327.67	6	327.08	328.50	0	17,401	0.00%
2023/09/01	9.1	331.54	11	329.91	329.00	-1.9	17,523	-0.01%
2023/08/31	22.1	331.86	22	330.17	334.50	0	17,651	0.00%
2023/08/30	21	340.69	19	342.29	335.50	2	17,734	0.01%
2023/08/29	62	342.27	27	344.30	335.00	35	17,933	0.20%
2023/08/28	5.1	347.75	13	342.31	338.50	-7.9	18,015	-0.04%
2023/08/25	30.3	358.53	19	355.87	354.00	11.3	18,063	0.06%
2023/08/24	66	376.86	52.4	383.00	387.00	13.7	17,950	0.08%
2023/08/23	9	357.00	9.6	359.80	356.00	-0.6	17,909	0.00%
2023/08/22	10.5	360.38	58	362.35	350.50	-47.5	18,218	-0.26%
2023/08/21	48	353.72	85	354.13	353.50	-37	18,518	-0.20%
2023/08/18	24	356.04	45	359.63	352.00	-21	18,472	-0.11%
2023/08/17	29	356.84	32	353.14	363.00	-3	18,342	-0.02%
2023/08/16	19	343.89	23	346.48	350.00	-4	18,270	-0.02%
2023/08/15	46	340.67	24.3	341.38	343.50	21.7	18,323	0.12%
2023/08/14	67	320.27	71	317.85	319.00	-4	18,425	-0.02%
2023/08/11	24	316.85	22.1	315.51	321.00	1.9	18,409	0.01%
2023/08/10	26.4	325.25	21.1	334.48	314.50	5.3	18,368	0.03%
2023/08/09	193.3	360.77	80.4	360.39	349.00	112.8	18,241	0.62%	大買/鉅額交易
2023/08/08	97.2	356.18	115.1	353.05	358.00	-17.9	17,976	-0.10%	大賣/
2023/08/07	83	350.41	71	351.51	349.50	12	17,883	0.07%
2023/08/04	35	326.34	40.2	329.95	338.00	-5.2	17,657	-0.03%
2023/08/02	78.5	319.62	85.2	320.69	315.50	-6.8	17,537	-0.04%
2023/08/01	44.2	327.00	49.1	323.75	328.00	-4.8	17,424	-0.03%
2023/07/31	57.2	348.99	49.2	348.73	322.00	8	17,773	0.05%
2023/07/28	63.1	344.36	54	347.45	352.00	9.1	17,986	0.05%
2023/07/27	53	349.48	47	348.57	340.00	6	17,903	0.03%
2023/07/26	22	345.89	16	345.56	343.50	6	17,910	0.03%
2023/07/25	68	350.94	52.3	355.46	340.50	15.7	17,963	0.09%
2023/07/24	133	349.67	132.1	345.21	344.00	0.9	17,926	0.01%	大買/大賣/
2023/07/21	53	329.70	34.5	326.93	339.00	18.5	17,679	0.10%
2023/07/20	47.1	306.23	52	307.27	308.50	-4.9	17,321	-0.03%
2023/07/19	6	292.00	7	292.78	291.50	-1	17,096	-0.01%
2023/07/18	63	292.81	81.1	291.63	293.00	-18.1	17,121	-0.11%
2023/07/17	30.1	285.15	28	285.71	285.00	2.1	17,009	0.01%
2023/07/14	65	294.22	89	290.81	293.50	-24	16,859	-0.14%
2023/07/13	91.2	300.89	98.1	297.12	288.00	-6.9	16,774	-0.04%
2023/07/12	116.9	291.99	111	289.32	287.50	5.9	16,420	0.04%	大買/大賣/
2023/07/11	9.3	284.03	13.3	283.50	283.50	-4	16,252	-0.02%
2023/07/10	27.4	275.01	6	273.83	273.00	21.4	16,127	0.13%
2023/07/07	151	270.90	149	273.04	270.00	2	16,187	0.01%	大買/大賣/
2023/07/06	15	275.27	11	273.95	273.50	4	16,032	0.02%
2023/07/05	38	282.59	37	282.70	280.50	1	15,958	0.01%
2023/07/04	30	289.73	31	290.40	292.00	-1	15,805	-0.01%
2023/07/03	85	290.74	77	290.51	293.00	8	15,627	0.05%
2023/06/30	30	261.65	45.1	263.01	271.00	-15.1	15,257	-0.10%
2023/06/29	38	245.41	20	244.73	246.50	18	14,969	0.12%
2023/06/28	16	241.69	13	243.12	241.50	3	15,263	0.02%
2023/06/27	83.2	243.21	68.1	237.00	235.00	15.1	15,506	0.10%
2023/06/26	60.1	247.38	43	247.14	250.00	17.1	15,806	0.11%
2023/06/21	40	251.31	13	251.31	249.50	27	15,760	0.17%
2023/06/20	28	252.78	25.1	253.12	252.00	3	16,021	0.02%
2023/06/19	70	253.67	62.3	251.89	254.50	7.7	16,419	0.05%
2023/06/16	76.1	243.47	81.4	243.05	247.00	-5.3	16,302	-0.03%
2023/06/15	96	234.53	124	233.52	237.00	-28	16,089	-0.17%	大賣/
2023/06/14	17	221.59	22	220.03	224.00	-5	15,750	-0.03%
2023/06/13	179	218.08	184	216.25	219.50	-5	15,654	-0.03%	大買/大賣/
2023/06/12	33	205.58	50	205.29	205.50	-17	15,370	-0.11%
2023/06/09	45	210.88	50	208.74	209.50	-5	15,293	-0.03%
2023/06/08	29	201.83	19	200.68	200.50	10	15,073	0.07%
2023/06/07	21	206.24	22.4	206.86	208.00	-1.4	14,973	-0.01%
2023/06/06	35	203.87	40.4	202.51	203.50	-5.4	14,812	-0.04%
2023/06/05	29	198.33	32.6	198.91	200.00	-3.6	14,614	-0.02%
2023/06/02	81.4	204.37	53	203.60	202.00	28.4	14,364	0.20%
2023/06/01	15.3	203.85	25.1	203.62	207.00	-9.8	14,049	-0.07%
2023/05/31	62.5	198.10	56	197.78	197.50	6.5	13,851	0.05%
2023/05/30	41.5	202.32	34.4	201.94	201.50	7.1	13,707	0.05%
2023/05/29	215	207.04	205.2	208.68	206.00	9.9	13,717	0.07%	大買/大賣/
2023/05/26	159.5	203.74	169.6	202.23	208.00	-10.1	13,795	-0.07%	大買/大賣/
2023/05/25	76.4	198.85	76.2	197.36	197.50	0.2	13,401	0.00%
2023/05/24	2	183.00	4.1	184.12	187.00	-2.1	12,993	-0.02%
2023/05/23	5	181.80	6	181.92	182.50	-1	12,930	-0.01%
2023/05/22	12.1	182.20	17	180.71	182.50	-5	12,861	-0.04%
2023/05/19	54	183.31	57.4	182.40	184.00	-3.4	12,758	-0.03%
2023/05/18	112	184.73	122.1	181.84	186.00	-10.1	12,576	-0.08%	大買/大賣/
2023/05/17	17.3	177.71	23	177.96	178.00	-5.7	12,319	-0.05%
2023/05/16	44	175.35	70.5	175.73	175.50	-26.5	12,170	-0.22%
2023/05/15	43	170.98	40.1	170.17	171.00	2.9	11,977	0.02%
2023/05/12	10	175.60	10	174.15	177.50	0	11,896	0.00%
2023/05/11	64	175.26	73	176.49	174.50	-9	11,760	-0.08%
2023/05/10	21.6	179.00	20.1	178.60	178.50	1.6	11,609	0.01%
2023/05/09	69.3	182.49	171	180.89	183.00	-101.8	11,432	-0.89%	大賣/鉅額交易
2023/05/08	14.1	181.60	15	182.87	181.50	-1	11,312	-0.01%
2023/05/05	199.2	179.80	339	177.09	181.00	-139.9	11,073	-1.26%	大買/大賣/鉅額交易
2023/05/04	184.1	172.55	305.8	172.94	175.50	-121.8	10,617	-1.15%	大買/大賣/鉅額交易
2023/05/03	17.1	164.15	36.1	164.58	163.00	-19.1	10,134	-0.19%
2023/05/02	57	163.58	71.2	160.74	166.00	-14.2	10,026	-0.14%
2023/04/28	31	153.90	35	153.97	157.50	-4	9,717	-0.04%
2023/04/27	22	153.98	30	152.33	153.50	-8	9,459	-0.08%
2023/04/26	10	144.85	2.8	144.10	146.00	7.2	9,136	0.08%
2023/04/25	25	141.98	24	140.81	141.50	1	9,007	0.01%
2023/04/24	8	143.81	7.1	144.30	144.00	0.9	8,916	0.01%
2023/04/21	24	143.08	27.1	142.83	143.00	-3.1	8,814	-0.03%
2023/04/20	16	146.78	7.1	146.56	147.50	8.9	8,651	0.10%
2023/04/19	5	152.50	12	151.38	151.00	-7	8,530	-0.08%
2023/04/18	112	152.42	88	156.18	152.50	24	8,516	0.28%	大買/
2023/04/17	1	153.50	5	157.60	156.00	-4	8,347	-0.05%
2023/04/14	4.1	153.60	12	152.79	153.00	-8	8,208	-0.10%
2023/04/13	21	149.43	11.2	149.51	149.50	9.9	8,043	0.12%
2023/04/12	21.1	154.19	10	154.30	154.50	11.1	7,957	0.14%
2023/04/11	36	150.68	5	150.20	149.50	31	7,732	0.40%
2023/04/10	5	146.50	11	148.77	148.50	-6	7,604	-0.08%
2023/04/07	3.1	144.65	24	143.60	144.50	-21	7,470	-0.28%
2023/04/06	41	141.73	19	140.61	142.00	22	7,388	0.30%
2023/03/31	7	141.21	8.2	140.85	141.00	-1.2	7,282	-0.02%
2023/03/30	107	142.89	68	142.09	142.00	39	7,269	0.54%	大買/
2023/03/29	177.3	143.75	186	142.99	142.50	-8.8	7,205	-0.12%	大買/大賣/
2023/03/28	85	143.04	367.6	141.75	142.00	-282.6	6,912	-4.09%	大賣/鉅額交易
2023/03/27	146	146.73	52	146.26	148.50	94	6,662	1.41%	大買/
2023/03/24	14.1	139.87	11	140.27	142.50	3.1	6,298	0.05%
2023/03/23	113	139.77	42	138.42	138.50	71	6,175	1.15%	大買/
2023/03/22	113	132.42	137.2	131.33	136.50	-24.2	5,757	-0.42%	大買/大賣/
2023/03/21	31.2	123.35	51	124.37	126.50	-19.8	5,149	-0.38%
2023/03/20	34	120.44	40	120.19	119.00	-6	4,971	-0.12%
2023/03/17	5	116.00	0	0.00	115.50	5	4,812	0.10%
2023/03/16	2	114.50	20	115.75	115.00	-18	4,838	-0.37%
2023/03/15	18	114.86	11	115.18	114.50	7	5,047	0.14%
2023/03/14	8.1	110.75	2	112.00	109.50	6.1	5,272	0.12%
2023/03/13	5	112.20	4	112.25	112.50	1	5,747	0.02%
2023/03/10	10	115.10	5	114.50	113.50	5	5,772	0.09%
2023/03/09	143	118.70	3.1	117.78	117.50	140	5,772	2.42%	大買/鉅額交易
2023/03/08	159	117.35	0	0.00	119.00	159	5,795	2.74%	大買/鉅額交易
2023/03/07	6	117.92	1	118.50	118.00	5	5,778	0.09%
2023/03/06	4	119.13	5	119.30	119.50	-1	5,804	-0.02%
2023/03/03	5	118.60	3	119.50	118.50	2	5,809	0.03%
2023/03/02	5	119.00	4	118.63	119.00	1	5,902	0.02%
2023/03/01	5	117.40	3	118.33	119.00	2	6,022	0.03%
2023/02/24	20.2	122.28	40	121.91	120.50	-19.8	6,042	-0.33%
2023/02/23	0	0.00	4	116.75	116.50	-4	5,673	-0.07%
2023/02/22	8	112.69	11	114.27	115.00	-3	5,678	-0.05%
2023/02/21	4	113.88	5	115.10	115.00	-1	5,652	-0.02%
2023/02/20	10	113.35	4	114.50	114.50	6	5,686	0.11%
2023/02/17	8	115.19	0.1	115.50	114.50	7.9	5,774	0.14%
2023/02/16	0	0.00	4	117.25	117.50	-4	5,924	-0.07%
2023/02/15	6	114.75	8.1	116.12	115.00	-2.1	5,991	-0.03%
2023/02/14	7	116.36	0	0.00	115.50	7	5,955	0.12%
2023/02/13	1	117.00	5	116.20	117.50	-4	5,961	-0.07%
2023/02/10	8	115.50	9.1	117.14	115.50	-1.1	5,934	-0.02%
2023/02/09	0	0.00	22	116.86	116.00	-22	5,894	-0.37%
2023/02/08	25.2	115.28	14	115.04	115.00	11.2	5,839	0.19%
2023/02/07	2	110.00	2	110.50	110.50	0	5,763	0.00%
2023/02/06	5	109.20	4	110.50	111.50	1	5,778	0.02%
2023/02/03	5	111.40	9	112.72	112.00	-4	5,698	-0.07%
2023/02/02	7.1	108.06	20	109.30	112.00	-12.9	5,683	-0.23%
2023/02/01	16	104.97	18	107.64	107.50	-2	5,661	-0.04%
2023/01/31	36	107.35	0	0.00	106.00	36	5,633	0.64%
2023/01/30	8	109.50	0	0.00	109.50	8	5,610	0.14%
2023/01/17	0	0.00	3	108.33	108.50	-3	5,685	-0.05%
2023/01/16	6	106.58	6	107.42	107.50	0	5,740	0.00%
2023/01/13	4	108.00	0	0.00	107.00	4	5,815	0.07%
2023/01/12	3	109.00	6	109.75	109.50	-3	5,908	-0.05%
2023/01/11	3	110.00	3	110.00	110.50	0	5,982	0.00%
2023/01/10	27.1	109.52	15	108.83	109.50	12.1	6,087	0.20%
2023/01/09	1	109.50	0	0.00	110.50	1	6,199	0.02%
2023/01/06	2	106.75	1	107.50	107.50	1	6,241	0.02%
2023/01/05	1	108.50	1	110.50	108.50	0	6,307	0.00%
2023/01/03	4	112.50	0	0.00	112.50	4	6,547	0.06%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/29	5	109.30	0	0.00	110.00	5	6,950	0.07%
2022/12/28	1	109.50	0	0.00	108.50	1	7,231	0.01%
2022/12/26	1	109.50	1	111.00	111.50	0	7,356	0.00%
2022/12/23	5	110.90	1	111.00	111.00	4	7,421	0.05%
2022/12/22	3	110.83	15	112.43	113.00	-12	7,479	-0.16%
2022/12/21	8	110.00	5	108.90	109.00	3	7,492	0.04%
2022/12/20	3	111.50	9	112.06	111.50	-6	7,465	-0.08%
2022/12/19	9	111.72	5	111.60	112.00	4	7,423	0.05%
2022/12/16	2	114.75	10	116.45	115.00	-8	7,354	-0.11%
2022/12/15	11	117.18	1	116.50	116.50	10	7,274	0.14%
2022/12/14	9	115.56	1	116.00	116.00	8	7,307	0.11%
2022/12/13	6	114.83	1	116.00	114.00	5	7,378	0.07%
2022/12/12	14	114.68	13	114.35	114.50	1	7,364	0.01%
2022/12/09	3	115.00	15	114.83	115.50	-12	7,331	-0.16%
2022/12/08	9	112.61	5	113.50	113.50	4	7,301	0.05%
2022/12/07	47	116.43	25	115.32	112.50	22	7,291	0.30%
2022/12/06	41	124.73	74	127.09	124.00	-33	7,067	-0.47%
2022/12/05	116	124.77	96.1	123.70	127.00	19.9	6,830	0.29%	大買/
2022/12/02	1	117.00	4	116.13	115.50	-3	6,412	-0.05%
2022/12/01	0	0.00	9	114.78	114.50	-9	6,418	-0.14%
2022/11/30	4	112.00	3	113.17	113.00	1	6,380	0.02%
2022/11/29	0	0.00	2	111.50	112.00	-2	6,350	-0.03%
2022/11/28	16	110.31	20	111.30	111.50	-4	6,341	-0.06%
2022/11/25	7	109.86	7	109.71	109.00	0	6,329	0.00%
2022/11/24	46	110.30	44	110.28	111.00	2	6,331	0.03%
2022/11/23	2	109.50	6	109.33	110.00	-4	6,288	-0.06%
2022/11/22	50	107.04	50	106.54	106.00	0	6,203	0.00%
2022/11/21	3	102.50	6	104.08	104.00	-3	6,102	-0.05%
2022/11/18	10	102.00	10	103.40	102.00	0	6,164	0.00%
2022/11/17	5	102.90	3	102.50	103.00	2	6,154	0.03%
2022/11/16	7	102.14	6	102.50	102.00	1	6,146	0.02%
2022/11/15	22	101.43	24	102.23	102.00	-2	6,109	-0.03%
2022/11/14	54	104.55	41	108.71	104.50	13	6,180	0.21%
2022/11/11	30	110.20	28	108.63	110.00	2	6,032	0.03%
2022/11/10	3	105.83	8	106.88	106.00	-5	5,932	-0.08%
2022/11/09	10	108.30	9	108.11	108.00	1	6,009	0.02%
2022/11/08	7	108.79	25	107.46	106.00	-18	6,054	-0.30%
2022/11/07	30	107.90	32	106.03	107.50	-2	6,090	-0.03%
2022/11/04	6	105.50	5	105.10	106.00	1	6,176	0.02%
2022/11/03	7	104.79	5	104.80	106.50	2	6,505	0.03%
2022/11/02	7	103.93	10	104.10	104.00	-3	6,677	-0.04%
2022/11/01	1	102.50	4	101.75	102.50	-3	6,835	-0.04%
2022/10/31	27	101.98	32	103.16	102.00	-5	7,005	-0.07%
2022/10/28	5	100.22	2.8	101.28	101.00	2.2	7,098	0.03%
2022/10/27	14	96.95	6	95.75	99.90	8	7,025	0.11%
2022/10/26	10	93.49	4	93.63	93.60	6	6,961	0.09%
2022/10/25	8	94.71	17	94.64	94.50	-9	7,021	-0.13%
2022/10/24	6	97.10	15	98.25	96.30	-9	7,034	-0.13%
2022/10/21	14	96.43	9	96.33	95.40	5	7,232	0.07%
2022/10/20	5	98.76	0	0.00	98.80	5	7,298	0.07%
2022/10/19	11	102.05	9	101.61	100.50	2	7,443	0.03%
2022/10/18	24	101.48	20	102.00	101.50	4	7,728	0.05%
2022/10/17	1	99.50	0	0.00	101.50	1	7,676	0.01%
2022/10/14	3	106.33	0	0.00	105.00	3	7,668	0.04%
2022/10/13	16	104.75	6	106.75	103.50	10	7,679	0.13%
2022/10/12	4	105.88	4	104.63	107.00	0	7,677	0.00%
2022/10/11	14	105.86	24	106.42	104.00	-10	7,667	-0.13%
2022/10/07	18	112.31	1	113.00	110.50	17	7,651	0.22%
2022/10/06	33	114.76	32	116.25	116.00	1	7,630	0.01%
2022/10/05	30	120.77	55	120.51	119.50	-25	7,570	-0.33%
2022/10/04	13	111.23	15	112.53	114.00	-2	7,428	-0.03%
2022/10/03	10	108.55	8	108.25	108.00	2	7,618	0.03%
2022/09/30	12	108.38	16	108.22	111.50	-4	7,715	-0.05%
2022/09/29	6	112.33	10	109.10	108.00	-4	7,874	-0.05%
2022/09/28	11	113.23	34	110.60	109.00	-23	7,978	-0.29%
2022/09/27	35	115.07	12	115.25	116.00	23	7,948	0.29%
2022/09/26	3	111.83	3	112.83	111.00	0	8,022	0.00%
2022/09/23	1	115.50	2	116.25	115.50	-1	8,156	-0.01%
2022/09/22	1	117.00	5	114.60	115.00	-4	8,172	-0.05%
2022/09/21	7	116.50	28	117.36	116.00	-21	8,174	-0.26%
2022/09/20	6	115.75	7	114.86	117.00	-1	8,159	-0.01%
2022/09/19	0	0.00	28	113.84	113.50	-28	8,142	-0.34%
2022/09/16	2	113.25	12	113.50	113.50	-10	8,157	-0.12%
2022/09/15	21	114.45	0	0.00	113.50	21	8,205	0.26%
2022/09/14	81	112.50	81	113.50	113.50	0	8,289	0.00%
2022/09/13	56	113.99	27	114.37	113.00	29	8,435	0.34%
2022/09/12	3	111.33	9.2	112.17	112.00	-6.2	8,485	-0.07%
2022/09/08	47.2	107.61	48	105.66	107.50	-0.8	8,486	-0.01%
2022/09/07	7	105.14	5	106.50	105.50	2	8,494	0.02%
2022/09/06	1.1	101.52	0	0.00	102.00	1.1	8,492	0.01%
2022/09/05	1	105.00	2	103.50	103.50	-1	8,586	-0.01%
2022/09/02	1	105.50	5	106.40	105.50	-4	8,634	-0.05%
2022/09/01	1	104.50	200	105.00	105.50	-199	8,692	-2.29%	大賣/鉅額交易
2022/08/31	2	108.00	0.1	108.00	108.50	1.9	8,743	0.02%
2022/08/30	5.1	107.52	4	107.88	107.50	1.1	8,780	0.01%
2022/08/29	64	108.88	56	107.00	108.00	8	8,954	0.09%
2022/08/26	6	111.92	3	112.67	113.00	3	8,986	0.03%
2022/08/25	5	113.70	5	113.10	112.00	0	8,989	0.00%
2022/08/23	1	116.50	4	117.63	117.50	-3	9,067	-0.03%
2022/08/22	3	117.00	3	117.67	117.00	0	9,174	0.00%
2022/08/19	87	117.41	67	116.83	117.00	20	9,415	0.21%
2022/08/18	2	119.00	4	119.00	119.50	-2	9,735	-0.02%
2022/08/17	1	119.00	3	119.00	119.00	-2	10,238	-0.02%
2022/08/16	26	119.29	24	118.77	119.00	2	10,639	0.02%
2022/08/15	7	118.57	12	119.50	119.50	-5	10,651	-0.05%
2022/08/12	5	115.70	14.2	116.44	117.50	-9.2	10,695	-0.09%
2022/08/11	7	113.29	5	113.30	114.50	2	10,707	0.02%
2022/08/10	90.2	114.92	71	115.42	112.50	19.2	10,693	0.18%
2022/08/09	15	118.50	18	119.67	119.00	-3	10,339	-0.03%
2022/08/08	6	116.92	16	117.41	118.00	-10	10,169	-0.10%
2022/08/05	13	111.31	16	111.75	112.50	-3	10,008	-0.03%
2022/08/04	10	113.25	17	112.15	113.00	-7	9,857	-0.07%
2022/08/03	3	114.17	6	114.42	115.00	-3	9,804	-0.03%
2022/08/02	3	114.17	2	114.25	115.00	1	9,884	0.01%
2022/08/01	16	117.28	28.5	115.49	115.50	-12.5	9,904	-0.13%
2022/07/29	10	118.05	7.2	117.93	118.00	2.9	9,828	0.03%
2022/07/28	98	116.44	103.3	115.44	117.00	-5.3	9,825	-0.05%	大賣/
2022/07/27	11	113.91	24.1	114.55	116.00	-13.1	9,627	-0.14%
2022/07/26	33	112.06	29	113.45	114.00	4	9,545	0.04%
2022/07/25	8	108.75	38	111.91	112.50	-30	9,366	-0.32%
2022/07/22	37	104.64	33	103.92	104.50	4	9,081	0.04%
2022/07/21	9.1	103.66	10	103.95	105.50	-0.9	9,142	-0.01%
2022/07/20	6	106.00	11	105.91	105.00	-5	9,118	-0.05%
2022/07/19	11	105.14	10.4	105.29	105.00	0.6	9,191	0.01%
2022/07/18	12	102.21	10	102.50	104.00	2	9,222	0.02%
2022/07/15	0	0.00	17	101.35	101.00	-17	9,329	-0.18%
2022/07/14	6	99.15	29.2	99.25	101.00	-23.2	9,371	-0.25%
2022/07/13	53.2	97.63	49	98.32	96.80	4.2	9,530	0.04%
2022/07/12	27	95.67	26	96.03	96.00	1	9,385	0.01%
2022/07/11	63	97.22	56.3	98.69	98.40	6.8	9,361	0.07%
2022/07/08	31	94.64	41.4	94.12	96.10	-10.4	9,174	-0.11%
2022/07/07	132	81.89	34.5	86.17	87.40	97.5	9,072	1.07%	大買/
2022/07/06	154.2	84.81	14	84.79	82.60	140.2	8,964	1.56%	大買/鉅額交易
2022/07/05	86.1	85.70	54.1	84.22	87.20	32	9,052	0.35%
2022/07/04	76.1	85.33	29	85.86	85.30	47	9,143	0.51%
2022/07/01	4.3	91.08	8	89.08	86.90	-3.8	9,169	-0.04%
2022/06/30	107	93.70	6	93.62	93.10	101	9,079	1.11%	大買/鉅額交易
2022/06/29	41.1	96.66	4	97.23	97.10	37.1	9,182	0.40%
2022/06/28	13.2	99.08	12.1	99.31	98.60	1.1	9,461	0.01%
2022/06/27	81.1	99.13	1.5	99.59	99.90	79.7	10,427	0.76%
2022/06/24	3	95.00	3	95.30	95.40	0	10,640	0.00%
2022/06/23	4	93.28	13.1	94.08	93.90	-9.1	10,989	-0.08%
2022/06/22	8.3	94.93	6	93.53	92.60	2.3	11,371	0.02%
2022/06/21	78.1	98.10	71	96.29	98.10	7.1	11,436	0.06%
2022/06/20	14	100.18	25	100.31	98.00	-11	11,817	-0.09%
2022/06/17	54	103.91	8	103.70	103.00	46	12,397	0.37%
2022/06/16	10.2	107.74	82.1	106.55	103.50	-71.9	12,956	-0.55%
2022/06/15	18	107.22	15.1	106.44	106.00	2.9	13,337	0.02%
2022/06/14	32.4	105.40	24.1	106.35	108.00	8.3	13,563	0.06%
2022/06/13	3	103.00	7	103.71	106.00	-4	13,810	-0.03%
2022/06/10	5.1	104.52	0	0.00	105.00	5.1	14,157	0.04%
2022/06/09	14.4	105.68	11	104.59	105.00	3.4	14,408	0.02%
2022/06/08	3.3	107.69	0	0.00	107.50	3.3	14,810	0.02%
2022/06/07	15.2	107.06	21	106.21	108.00	-5.8	15,523	-0.04%
2022/06/06	1.1	111.00	4	110.50	111.00	-2.9	15,767	-0.02%
2022/06/02	22	113.66	21.1	113.00	112.00	0.9	16,055	0.01%
2022/06/01	8	112.00	1	113.00	112.50	7	16,225	0.04%
2022/05/31	7.3	112.55	2	113.00	113.00	5.3	16,439	0.03%
2022/05/30	14.2	114.81	2	114.75	114.50	12.2	16,554	0.07%
2022/05/27	63.1	115.64	55	114.88	113.50	8.1	16,680	0.05%
2022/05/26	91	117.97	68	117.76	117.00	23	16,551	0.14%
2022/05/25	35	115.17	42.2	115.81	118.00	-7.2	16,330	-0.04%
2022/05/24	37.2	113.21	29.5	111.94	109.00	7.8	16,110	0.05%
2022/05/23	0	0.00	14	111.38	112.00	-14	16,307	-0.09%
2022/05/20	13	109.85	3	110.67	109.50	10	16,605	0.06%
2022/05/19	4	108.75	14	108.64	111.00	-10	16,725	-0.06%
2022/05/18	14.2	108.88	8	108.69	109.00	6.2	17,036	0.04%
2022/05/17	1	105.50	1	105.50	105.00	0	17,376	0.00%
2022/05/16	3	105.67	3	106.67	104.50	0	17,465	0.00%
2022/05/13	16.1	105.00	22	103.91	105.00	-5.9	17,601	-0.03%
2022/05/12	3	102.00	3	102.00	102.00	0	17,747	0.00%
2022/05/11	5.1	103.60	2	104.00	103.50	3.1	18,072	0.02%
2022/05/10	11.2	105.41	5.1	105.59	105.50	6.1	18,149	0.03%
2022/05/09	13.1	102.08	19	102.11	101.00	-5.9	18,376	-0.03%
2022/05/06	0.4	106.00	0	0.00	105.50	0.4	18,654	0.00%
2022/05/05	70	108.03	71.3	107.19	108.00	-1.3	18,938	-0.01%
2022/05/04	6	104.75	5	105.40	105.00	1	19,012	0.01%
2022/05/03	2	105.25	6	107.58	106.00	-4	19,277	-0.02%
2022/04/29	2	105.50	2	106.75	104.50	0	19,729	0.00%
2022/04/28	10.1	102.70	8.1	102.88	103.50	2	20,507	0.01%
2022/04/27	2.1	102.17	10	102.40	104.00	-7.9	21,072	-0.04%
2022/04/26	8	103.75	1	108.00	103.00	7	21,428	0.03%
2022/04/25	136	105.97	139	104.26	105.00	-3	21,669	-0.01%	大買/大賣/
2022/04/22	15	108.80	4	111.25	107.00	11	21,647	0.05%
2022/04/21	33.1	111.45	38	111.32	113.50	-5	21,616	-0.02%
2022/04/20	12	107.96	12	108.00	107.50	0	21,379	0.00%
2022/04/19	220	107.15	205.1	107.71	106.00	14.9	21,257	0.07%	大買/大賣/
2022/04/18	4	104.50	4	104.00	103.50	0	20,999	0.00%
2022/04/15	1	106.50	1	105.50	104.50	0	20,972	0.00%
2022/04/14	3	108.17	1.1	108.00	108.00	1.9	20,931	0.01%
2022/04/12	3	106.50	7	107.71	105.50	-4	20,977	-0.02%
2022/04/11	7	106.14	3	106.67	106.50	4	20,947	0.02%
2022/04/08	71.2	112.06	74	111.49	112.00	-2.8	20,789	-0.01%
2022/04/07	5	112.80	14	113.89	111.00	-9	20,651	-0.04%
2022/04/06	9	112.72	29	114.03	113.00	-20	20,526	-0.10%
2022/04/01	23.1	114.65	16	113.97	114.50	7.1	20,440	0.03%
2022/03/31	22.2	118.38	27.2	119.08	116.50	-5	20,269	-0.02%
2022/03/30	81.3	120.39	80	121.73	117.00	1.3	19,995	0.01%
2022/03/29	25.1	118.49	25	117.86	116.50	0.1	19,004	0.00%
2022/03/28	28.1	117.63	32.2	116.75	119.00	-4.1	18,706	-0.02%
2022/03/25	14	113.82	47	116.03	117.00	-33	18,350	-0.18%
2022/03/24	37	112.59	8	112.00	111.50	29	17,934	0.16%
2022/03/23	261.3	117.11	226	115.76	115.00	35.3	17,788	0.20%	大買/大賣/
2022/03/22	80	115.86	112.2	116.45	118.00	-32.2	17,269	-0.19%	大賣/
2022/03/21	65.2	112.27	36	112.03	112.50	29.2	16,587	0.18%
2022/03/18	33	108.88	63	106.10	110.00	-30	15,987	-0.19%
2022/03/17	26	106.25	5	106.50	106.50	21	15,551	0.14%
2022/03/16	26	106.25	189	106.68	106.00	-163	15,400	-1.06%	大賣/鉅額交易
2022/03/15	60	109.83	47	111.16	106.00	13	15,788	0.08%
2022/03/14	54	119.11	32	119.39	117.00	22	15,461	0.14%
2022/03/11	35	120.91	48	122.68	122.50	-13	15,218	-0.09%
2022/03/10	160	119.33	135	120.99	119.50	25	14,819	0.17%	大買/大賣/
2022/03/09	84	109.83	92	111.85	116.00	-8	14,134	-0.06%
2022/03/08	50.1	108.01	58	107.09	105.50	-8	13,742	-0.06%
2022/03/07	39	107.17	67	106.99	105.50	-28	13,508	-0.21%
2022/03/04	15	114.50	17	114.32	113.00	-2	13,440	-0.01%
2022/03/03	8.1	110.32	14	111.50	112.00	-6	13,288	-0.04%
2022/03/02	326	108.83	308	108.51	108.50	18	13,178	0.14%	大買/大賣/
2022/03/01	10	111.30	25	111.38	111.00	-15	13,077	-0.11%
2022/02/25	56	111.90	25	112.44	110.00	31	13,177	0.24%
2022/02/24	89	112.88	88.2	113.24	113.00	0.8	13,279	0.01%
2022/02/23	286.1	114.41	284	115.23	114.50	2.1	13,465	0.02%	大買/大賣/
2022/02/22	8.2	110.17	27	110.09	110.00	-18.8	13,330	-0.14%
2022/02/21	20	110.10	44	108.42	110.00	-24	13,121	-0.18%
2022/02/18	41.2	110.71	58	111.48	114.00	-16.8	12,934	-0.13%
2022/02/17	15.1	108.82	62.3	111.78	112.50	-47.2	12,625	-0.37%
2022/02/16	38	104.89	9	103.33	103.00	29	12,365	0.23%
2022/02/15	20	105.10	36	103.57	103.00	-16	12,811	-0.12%
2022/02/14	32	105.75	24	106.52	105.50	8	13,044	0.06%
2022/02/11	42.2	106.47	33	105.41	106.00	9.1	13,289	0.07%
2022/02/10	77.2	105.28	80	103.34	104.00	-2.9	13,683	-0.02%
2022/02/09	31	104.00	16	102.44	106.00	15	13,551	0.11%
2022/02/08	47	99.27	45.1	100.37	101.50	1.9	13,291	0.01%
2022/02/07	69	94.81	49	94.69	95.40	20	12,990	0.15%
2022/01/26	7	91.73	9	91.64	92.80	-2	12,748	-0.02%
2022/01/25	34	95.22	35	92.52	92.30	-1	12,853	-0.01%
2022/01/24	64	96.67	57	95.89	95.00	7	12,721	0.06%
2022/01/21	66	99.46	57.2	99.53	99.20	8.8	12,384	0.07%
2022/01/20	225	96.78	243.1	96.02	98.00	-18.1	11,863	-0.15%	大買/大賣/
2022/01/19	63	94.30	105	94.61	95.70	-42	11,540	-0.36%	大賣/
2022/01/18	88	91.76	81	90.84	91.20	7	11,474	0.06%
2022/01/17	22	88.87	20.1	87.60	89.20	2	11,991	0.02%
2022/01/14	15	82.52	4	82.95	83.90	11	13,041	0.08%
2022/01/13	2	86.60	2	87.40	86.10	0	13,178	0.00%
2022/01/12	0	0.00	4	86.70	87.00	-4	13,220	-0.03%
2022/01/11	0	0.00	2	87.95	86.90	-2	13,280	-0.02%
2022/01/10	3	86.97	2	87.30	87.40	1	13,273	0.01%
2022/01/07	9	87.20	1	88.20	86.30	8	13,285	0.06%
2022/01/06	8	87.91	16	88.58	89.50	-8	13,263	-0.06%
2022/01/05	11	89.82	3	90.00	90.20	8	13,306	0.06%
2022/01/04	10	89.30	8	89.58	88.80	2	13,290	0.02%
2022/01/03	19	90.03	20	89.57	89.00	-1	13,260	-0.01%
2021/12/30	2	88.50	5	88.68	88.20	-3	13,268	-0.02%
2021/12/29	1	88.20	3	88.63	88.70	-2	13,371	-0.01%
2021/12/28	11	88.23	7	88.00	87.70	4	13,504	0.03%
2021/12/27	6	87.72	0	0.00	87.50	6	13,660	0.04%
2021/12/24	0	0.00	8	88.11	87.70	-8	13,957	-0.06%
2021/12/23	1	87.50	4	87.78	87.00	-3	14,098	-0.02%
2021/12/22	0	0.00	1	87.10	87.10	-1	14,289	-0.01%
2021/12/21	6	85.78	1	84.50	86.00	5	14,801	0.03%
2021/12/20	10	85.86	0	0.00	85.10	10	15,089	0.07%
2021/12/17	6	86.98	4	88.35	86.90	2	15,701	0.01%
2021/12/16	0	0.00	2	88.35	89.20	-2	16,278	-0.01%
2021/12/15	5	86.88	0	0.00	86.70	5	16,645	0.03%
2021/12/14	6	87.18	2	86.90	87.00	4	16,959	0.02%
2021/12/13	13	87.71	4	88.73	89.10	9	17,018	0.05%
2021/12/10	18	88.02	12	88.53	87.80	6	16,987	0.04%
2021/12/09	402	89.90	360	93.70	88.70	42	16,870	0.25%	大買/大賣/
2021/12/08	5	88.88	6	89.20	89.30	-1	16,151	-0.01%
2021/12/07	1	88.80	27	88.03	87.60	-26	16,191	-0.16%
2021/12/06	15	88.90	6	88.77	89.20	9	16,177	0.06%
2021/12/03	3	88.23	6	88.27	87.70	-3	16,217	-0.02%
2021/12/02	0.2	87.46	1	86.60	86.00	-0.8	16,447	-0.01%
2021/12/01	11.1	88.66	3	88.70	88.50	8.1	16,551	0.05%
2021/11/30	9	88.23	6	88.43	88.40	3	16,673	0.02%
2021/11/29	6	83.58	33	85.24	86.50	-27	16,724	-0.16%
2021/11/26	5	84.50	12	85.19	85.40	-7	16,819	-0.04%
2021/11/25	9	86.46	2	85.80	85.80	7	16,717	0.04%
2021/11/24	29.1	89.12	27	88.62	87.30	2.1	16,584	0.01%
2021/11/23	27	89.07	24	89.72	89.50	3	16,358	0.02%
2021/11/22	45	88.78	51	89.12	88.40	-6	15,994	-0.04%
2021/11/19	16	87.54	53	87.72	87.60	-37	15,509	-0.24%
2021/11/18	13	83.75	13.5	84.23	83.50	-0.5	15,085	0.00%
2021/11/17	8	82.33	1	82.40	82.50	7	14,939	0.05%
2021/11/16	6	81.28	7	81.83	82.00	-1	14,907	-0.01%
2021/11/15	10	81.34	0	0.00	81.20	10	14,880	0.07%
2021/11/12	69	82.96	61	82.99	81.50	8	14,743	0.05%
2021/11/11	14.1	89.74	18	89.64	89.40	-4	14,245	-0.03%
2021/11/10	20	86.81	23	87.93	88.40	-3	14,017	-0.02%
2021/11/09	50	85.58	57	86.06	87.50	-7	13,647	-0.05%
2021/11/08	6	80.15	12	80.12	80.40	-6	12,955	-0.05%
2021/11/05	2	79.70	10	79.60	80.90	-8	13,030	-0.06%
2021/11/04	10	80.49	5	80.52	80.10	5	13,254	0.04%
2021/11/03	2	80.50	5	80.92	81.30	-3	13,560	-0.02%
2021/11/02	113	81.35	109	82.45	80.20	4	13,624	0.03%	大買/大賣/
2021/11/01	14	82.47	12	82.73	82.20	2	13,410	0.01%
2021/10/29	5	82.58	17	82.02	82.90	-12	13,341	-0.09%
2021/10/28	57	82.82	68	81.78	81.00	-11	13,297	-0.08%
2021/10/27	42	81.43	45	80.59	82.10	-3	13,022	-0.02%
2021/10/26	35	81.62	43	81.74	82.10	-8	12,753	-0.06%
2021/10/25	98	84.96	73	84.23	84.30	25	12,388	0.20%
2021/10/22	128	81.40	191.2	81.62	85.00	-63.2	11,636	-0.54%	大買/大賣/
2021/10/21	35	77.50	26	77.72	77.30	9	10,514	0.09%
2021/10/20	5	75.32	3	75.63	75.50	2	10,320	0.02%
2021/10/19	38	75.12	7	75.07	75.60	31	10,344	0.30%
2021/10/18	5	73.36	6	73.00	73.10	-1	10,344	-0.01%
2021/10/15	20	72.83	11	72.87	72.90	9	10,439	0.09%
2021/10/14	7	71.66	0	0.00	71.40	7	10,632	0.07%
2021/10/13	20	72.65	4	73.30	71.80	16	10,700	0.15%
2021/10/12	7	73.77	5	73.50	73.00	2	10,765	0.02%
2021/10/08	6	76.27	0	0.00	75.90	6	10,816	0.06%
2021/10/07	5	76.52	10	75.96	76.50	-5	10,886	-0.05%
2021/10/06	12	74.68	11	74.38	73.80	1	11,078	0.01%
2021/10/05	7	73.06	11	73.11	75.60	-4	11,232	-0.04%
2021/10/04	11	74.49	16	74.22	73.60	-5	11,267	-0.04%
2021/10/01	32	75.93	20.1	74.37	73.60	11.9	11,609	0.10%
2021/09/30	34	78.74	32	78.99	79.20	2	11,868	0.02%
2021/09/29	11	79.05	10	79.50	79.00	1	11,895	0.01%
2021/09/28	63	80.98	80	81.44	79.80	-17	11,976	-0.14%
2021/09/27	73	84.25	70	83.76	84.30	3	11,730	0.03%
2021/09/24	352	83.84	328	83.82	83.70	24	11,591	0.21%	大買/大賣/
2021/09/23	14	81.46	37	81.88	83.30	-23	11,156	-0.21%
2021/09/22	54	79.31	74	79.30	79.80	-20	10,860	-0.18%
2021/09/17	32	77.44	56.1	78.16	78.80	-24.1	10,794	-0.22%
2021/09/16	4	75.73	9	76.04	76.30	-5	10,785	-0.05%
2021/09/15	2	73.75	1	74.00	73.90	1	11,133	0.01%
2021/09/14	1	74.80	3	74.77	74.70	-2	11,581	-0.02%
2021/09/13	3	75.00	5	74.62	74.30	-2	12,616	-0.02%
2021/09/10	29	75.33	25	75.88	75.30	4	13,771	0.03%
2021/09/09	7	74.59	2	75.20	75.10	5	14,436	0.03%
2021/09/08	76	74.00	80	73.89	73.50	-4	14,454	-0.03%
2021/09/07	80	76.90	55	76.92	76.60	25	14,388	0.17%
2021/09/06	47.1	76.27	62	75.59	76.40	-14.9	14,153	-0.11%
2021/09/03	65	76.14	67	75.79	75.30	-2	14,045	-0.01%
2021/09/02	27	74.61	33	74.87	74.90	-6	14,085	-0.04%
2021/09/01	31	72.53	36.3	72.77	73.10	-5.3	14,587	-0.04%
2021/08/31	0	0.00	7	69.26	69.50	-7	15,460	-0.05%
2021/08/30	0	0.00	1	69.70	69.70	-1	15,755	-0.01%
2021/08/27	0.3	69.20	1	69.60	69.00	-0.8	15,842	0.00%
2021/08/26	6	70.05	4	69.75	69.80	2	15,894	0.01%
2021/08/25	12	70.39	13	70.45	70.50	-1	16,004	-0.01%
2021/08/24	14	69.55	2	70.70	69.80	12	16,100	0.07%
2021/08/23	4	71.60	0.3	72.20	72.40	3.7	16,291	0.02%
2021/08/20	0.2	71.20	4	71.13	70.90	-3.8	16,409	-0.02%
2021/08/19	4	70.88	10	70.24	69.80	-6	16,604	-0.04%
2021/08/18	8	69.26	9	68.87	70.70	-1	16,603	-0.01%
2021/08/17	3	69.07	3	67.97	67.80	0	16,693	0.00%
2021/08/16	8	69.29	2	69.90	69.50	6	16,721	0.04%
2021/08/13	5	71.22	1	72.60	71.00	4	16,674	0.02%
2021/08/12	4	72.30	3	72.87	72.50	1	16,647	0.01%
2021/08/11	52	72.52	60	72.32	72.30	-8	16,658	-0.05%
2021/08/10	54	73.31	38	72.60	73.00	16	16,637	0.10%
2021/08/09	71	76.84	66	76.98	76.80	5	16,444	0.03%
2021/08/06	9	78.37	21.5	78.12	79.40	-12.5	16,208	-0.08%
2021/08/05	1	76.80	0.1	76.95	76.80	0.9	16,215	0.01%
2021/08/04	52	78.50	45	78.42	77.80	7	16,376	0.04%
2021/08/03	4	77.10	7.1	77.42	77.70	-3.1	16,493	-0.02%
2021/08/02	1	74.40	1	74.40	75.00	0	16,477	0.00%
2021/07/30	0	0.00	2	74.20	75.20	-2	16,684	-0.01%
2021/07/29	2	74.60	1	75.00	74.90	1	16,839	0.01%
2021/07/28	2	72.65	4	74.15	74.80	-2	17,040	-0.01%
2021/07/27	5	75.10	29	75.05	75.10	-24	17,077	-0.14%
2021/07/26	1	75.10	0	0.00	75.60	1	17,193	0.01%
2021/07/23	47.5	74.91	47	75.46	74.80	0.5	17,292	0.00%
2021/07/22	6.1	75.45	4	75.03	75.00	2.1	17,352	0.01%
2021/07/21	25	76.14	15	76.01	74.60	10	17,580	0.06%
2021/07/20	15	75.25	2	75.40	75.30	13	17,663	0.07%
2021/07/19	13	78.16	1	77.60	77.70	12	17,492	0.07%
2021/07/16	18	79.19	15	79.45	79.30	3	17,445	0.02%
2021/07/15	11	79.05	11	79.10	79.10	0	17,289	0.00%
2021/07/14	9	79.98	19	80.67	80.50	-10	17,237	-0.06%
2021/07/13	22	79.90	33	81.13	79.80	-11	17,153	-0.06%
2021/07/12	11	79.29	26	78.91	79.00	-15	16,887	-0.09%
2021/07/09	29	81.40	33	80.96	80.40	-4	16,634	-0.02%
2021/07/08	47.1	82.83	38	83.14	82.70	9.1	16,545	0.05%
2021/07/07	91	81.85	90.1	81.35	82.10	0.9	16,131	0.01%
2021/07/06	47	77.91	56	77.88	77.60	-9	15,659	-0.06%
2021/07/05	27	79.53	5	80.32	79.00	22	15,786	0.14%
2021/07/02	20	77.57	38	78.52	78.70	-18	15,915	-0.11%
2021/07/01	13	80.42	11	80.01	79.50	2	15,787	0.01%
2021/06/30	47	80.37	60	80.95	80.70	-13	15,668	-0.08%
2021/06/29	39	80.74	43	82.20	81.00	-4	15,594	-0.03%
2021/06/28	25	81.34	4	81.68	81.10	21	15,419	0.14%
2021/06/25	42	79.91	15	80.56	80.70	27	15,092	0.18%
2021/06/24	15	83.30	36	83.29	82.30	-21	14,843	-0.14%
2021/06/23	40	81.73	9	83.24	82.00	31	14,480	0.21%
2021/06/22	249	83.36	174	83.96	82.00	75	14,077	0.53%	大買/大賣/
2021/06/21	95	78.42	140.6	79.22	82.00	-45.6	13,136	-0.35%	大賣/
2021/06/18	39	75.15	71.1	75.84	77.20	-32.1	12,122	-0.26%
2021/06/17	3	70.17	2	70.45	70.70	1	11,358	0.01%
2021/06/16	3	70.53	1	70.40	69.90	2	11,289	0.02%
2021/06/15	13	71.12	13	70.42	70.90	0	11,253	0.00%
2021/06/11	1.3	70.92	13.1	71.87	70.30	-11.8	11,191	-0.11%
2021/06/10	34.3	70.94	33	70.46	71.60	1.3	11,122	0.01%
2021/06/09	67	72.98	27.1	72.69	71.10	39.9	10,849	0.37%
2021/06/08	85.2	76.50	119.2	77.38	75.20	-34	10,195	-0.33%	大賣/
2021/06/07	191	72.84	177.1	74.03	72.00	14	9,144	0.15%	大買/大賣/
2021/06/04	7	71.53	4	71.08	70.30	3	8,890	0.03%
2021/06/03	4	72.20	69	72.35	72.70	-65	8,864	-0.73%
2021/06/02	6	71.85	19	71.84	71.60	-13	8,812	-0.15%
2021/06/01	7	72.56	10	72.16	72.40	-3	8,693	-0.03%
2021/05/31	244	73.30	242	73.09	73.40	2	8,592	0.02%	大買/大賣/
2021/05/28	19	71.59	28	71.19	71.60	-9	8,360	-0.11%
2021/05/27	8	70.69	14	70.57	70.30	-6	8,232	-0.07%
2021/05/26	2	67.90	1	68.20	68.60	1	8,139	0.01%
2021/05/25	8	67.38	7	68.39	68.00	1	8,104	0.01%
2021/05/24	6	65.60	7	66.29	66.70	-1	7,970	-0.01%
2021/05/21	12	63.23	16.1	63.97	64.90	-4.1	7,908	-0.05%
2021/05/20	7	61.91	2	61.05	60.90	5	7,816	0.06%
2021/05/19	4	60.75	6	61.73	62.20	-2	7,825	-0.03%
2021/05/18	65.1	61.81	68	61.39	61.70	-2.9	7,774	-0.04%
2021/05/17	25.1	58.78	31	58.37	57.00	-5.9	7,724	-0.08%
2021/05/14	42	60.16	50	60.50	60.30	-8	7,623	-0.10%
2021/05/13	34	56.69	20	57.42	58.30	14	7,523	0.19%
2021/05/12	10	60.07	14	59.00	57.60	-4	7,390	-0.05%
2021/05/11	9	64.44	3	66.73	63.80	6	7,200	0.08%
2021/05/10	8	69.18	4	69.65	69.20	4	7,016	0.06%
2021/05/07	22	70.67	24	70.71	69.90	-2	6,945	-0.03%
2021/05/06	29	70.07	43	69.59	69.30	-14	6,817	-0.21%
2021/05/05	13	68.12	23	70.14	69.20	-10	6,649	-0.15%
2021/05/04	30	66.06	34	66.75	67.60	-4	6,458	-0.06%
2021/05/03	22	69.83	58	70.71	68.10	-36	6,366	-0.57%
2021/04/29	8	71.20	8	70.75	71.20	0	6,258	0.00%
2021/04/28	1	70.90	57	70.84	71.70	-56	6,246	-0.90%
2021/04/27	8	70.68	35.1	71.16	70.50	-27.1	6,318	-0.43%
2021/04/26	0	69.60	11	68.99	69.60	-11	6,166	-0.18%
2021/04/23	13.1	66.29	16	66.63	66.60	-2.9	6,249	-0.05%
2021/04/22	7	68.26	8	67.33	66.60	-1	6,534	-0.02%
2021/04/21	9.3	69.15	0	0.00	69.10	9.3	7,234	0.13%
2021/04/20	5.3	69.62	16	69.29	69.90	-10.7	7,608	-0.14%
2021/04/19	25	68.53	2	68.90	69.20	23	7,852	0.29%
2021/04/16	25	68.36	11	68.15	68.40	14	7,881	0.18%
2021/04/15	1	68.20	10.3	68.38	68.30	-9.3	8,132	-0.11%
2021/04/14	13	67.18	9	66.92	67.80	4	8,175	0.05%
2021/04/13	7	69.21	7	70.11	69.10	0	8,190	0.00%
2021/04/12	4.1	69.25	1	68.60	68.70	3.1	8,233	0.04%
2021/04/09	47	70.97	22	70.63	69.50	25	8,411	0.30%
2021/04/08	74	72.19	57	71.65	72.40	17	8,130	0.21%
2021/04/07	15	68.82	26	68.07	68.90	-11	7,746	-0.14%
2021/04/06	19	67.48	5	67.82	67.70	14	7,634	0.18%
2021/04/01	14	68.13	5	68.26	67.40	9	7,628	0.12%
2021/03/31	8.5	67.60	5	67.52	68.20	3.5	7,490	0.05%
2021/03/30	1	66.70	0	0.00	66.70	1	7,394	0.01%
2021/03/29	3	67.10	3	66.90	66.50	0	7,363	0.00%
2021/03/26	9	67.34	61	67.30	67.20	-52	7,317	-0.71%
2021/03/25	42	67.35	46	66.73	67.20	-4	7,256	-0.06%
2021/03/24	17	67.47	12	66.39	66.20	5	7,234	0.07%
2021/03/23	15	66.95	15	66.99	67.80	0	7,203	0.00%
2021/03/22	2	65.30	7	65.30	65.50	-5	7,134	-0.07%
2021/03/19	1	64.40	1	64.70	64.80	0	7,195	0.00%
2021/03/18	1	64.70	5	64.88	65.20	-4	7,232	-0.06%
2021/03/17	2.2	64.86	3	64.47	64.40	-0.8	7,289	-0.01%
2021/03/16	4	63.70	2	63.85	63.80	2	7,470	0.03%
2021/03/15	1	63.40	0	0.00	63.60	1	7,609	0.01%
2021/03/12	4	64.25	2	63.90	64.20	2	7,722	0.03%
2021/03/11	1	62.00	2	62.65	63.00	-1	7,805	-0.01%
2021/03/10	6.1	61.58	2	61.15	61.30	4.1	7,857	0.05%
2021/03/09	30.1	61.46	7	61.51	61.40	23.1	7,927	0.29%
2021/03/08	2	63.45	60	63.50	63.20	-58	8,023	-0.72%
2021/03/05	21	63.71	0	0.00	63.70	21	8,172	0.26%
2021/03/04	22	64.35	0	0.00	64.50	22	8,237	0.27%
2021/03/03	1	64.90	0	0.00	65.50	1	8,315	0.01%
2021/03/02	7	65.84	2	65.90	65.60	5	8,419	0.06%
2021/02/26	11	66.52	1	68.90	66.40	10	8,549	0.12%
2021/02/25	9	67.19	7	67.46	66.90	2	8,558	0.02%
2021/02/24	4	66.98	6	67.93	66.80	-2	8,717	-0.02%
2021/02/23	9	68.20	1	68.20	68.20	8	9,257	0.09%
2021/02/22	5	68.24	4.2	68.53	68.70	0.8	9,584	0.01%
2021/02/19	1	68.70	8	68.43	68.30	-7	9,872	-0.07%
2021/02/18	6	67.20	0	0.00	67.60	6	10,254	0.06%
2021/02/17	3	65.87	3	66.63	66.90	0	10,855	0.00%
2021/02/05	1	64.50	3	64.70	64.40	-2	11,866	-0.02%
2021/02/04	1	64.30	3	64.50	64.30	-2	12,974	-0.02%
2021/02/03	3	65.67	0	0.00	65.40	3	13,374	0.02%
2021/02/02	5	65.50	6	66.25	65.90	-1	13,777	-0.01%
2021/02/01	4	64.30	14	64.65	65.20	-10	14,253	-0.07%
2021/01/29	2	66.90	2	67.15	65.90	0	14,457	0.00%
2021/01/28	18	66.68	8	66.54	66.10	10	14,525	0.07%
2021/01/27	4	68.50	0	0.00	68.80	4	14,495	0.03%
2021/01/26	4	69.30	3	68.63	68.30	1	14,520	0.01%
2021/01/25	11	69.42	8	69.68	69.60	3	14,546	0.02%
2021/01/22	112	69.47	13	70.12	70.20	99	14,602	0.68%	大買/
2021/01/21	31	69.28	12	70.18	69.30	19	14,671	0.13%
2021/01/20	15	70.75	8	70.86	68.20	7	14,673	0.05%
2021/01/19	42	74.75	43	73.68	72.90	-1	14,604	-0.01%
2021/01/18	7	74.60	54	74.56	73.50	-47	14,768	-0.32%
2021/01/15	51	74.44	38	74.32	74.70	13	14,622	0.09%
2021/01/14	163	74.66	181	74.14	75.50	-18	14,387	-0.13%	大買/大賣/
2021/01/13	41	70.80	102	70.70	71.00	-61	13,677	-0.45%	大賣/
2021/01/12	46	68.61	32	69.00	68.10	14	13,374	0.10%
2021/01/11	2	66.70	1	66.80	67.00	1	13,214	0.01%
2021/01/08	40	67.46	29	67.80	67.90	11	13,389	0.08%
2021/01/07	0	0.00	2	65.55	65.40	-2	13,648	-0.01%
2021/01/06	39	64.93	24	65.93	64.30	15	14,153	0.11%
2021/01/05	9	65.52	1	65.50	65.70	8	14,123	0.06%
2021/01/04	83	64.69	17	65.36	67.50	66	14,245	0.46%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	4	66.65	0	0.00	66.50	4	14,273	0.03%
2020/12/29	1	67.40	0.8	66.60	67.00	0.2	14,523	0.00%
2020/12/28	2	66.85	0	0.00	66.80	2	14,671	0.01%
2020/12/25	6	67.80	30	67.88	67.60	-24	14,938	-0.16%
2020/12/24	25	68.30	6	68.47	68.60	19	15,244	0.12%
2020/12/23	5	67.60	0	0.00	67.60	5	15,581	0.03%
2020/12/22	7.1	67.97	1	67.30	66.10	6.1	16,127	0.04%
2020/12/21	0	0.00	11	66.55	66.70	-11	16,746	-0.07%
2020/12/18	4.1	67.77	13.9	67.78	67.40	-9.8	17,535	-0.06%
2020/12/17	8	68.06	22	68.10	68.10	-14	17,866	-0.08%
2020/12/16	7	66.99	8	67.10	67.10	-1	18,054	-0.01%
2020/12/15	3	68.37	17	67.38	67.10	-14	18,176	-0.08%
2020/12/14	0	0.00	1	68.60	69.40	-1	18,524	-0.01%
2020/12/11	7	69.19	6.6	69.29	69.00	0.4	18,674	0.00%
2020/12/10	15.2	69.27	55	70.26	69.00	-39.8	18,797	-0.21%
2020/12/09	11	71.60	3	71.30	71.40	8	18,740	0.04%
2020/12/08	43	72.05	9	71.66	72.70	34	18,731	0.18%
2020/12/07	8	70.74	3	70.70	70.70	5	18,804	0.03%
2020/12/04	12	71.15	8	71.41	71.00	4	18,833	0.02%
2020/12/03	34.2	71.38	35	71.31	71.90	-0.9	19,037	0.00%
2020/12/02	12	73.06	12	72.48	72.20	0	19,184	0.00%
2020/12/01	41.2	72.16	13	72.32	72.50	28.2	19,539	0.14%
2020/11/30	34	74.20	10	74.14	73.90	24	19,890	0.12%
2020/11/27	24.1	74.13	14	74.49	75.00	10.1	20,117	0.05%
2020/11/26	41	74.73	20	74.85	74.80	21	20,501	0.10%
2020/11/25	23.1	77.04	2	75.90	74.90	21.1	21,382	0.10%
2020/11/24	16	76.78	18	77.34	76.50	-2	21,732	-0.01%
2020/11/23	29	76.42	16	76.95	77.20	13	22,195	0.06%
2020/11/20	156	77.20	126	78.02	76.50	30	22,460	0.13%	大買/大賣/
2020/11/19	19	76.59	38	76.84	77.00	-19	22,771	-0.08%
2020/11/18	50.1	74.69	54	75.39	75.60	-4	23,466	-0.02%
2020/11/17	60	74.35	37	74.62	73.90	23	24,136	0.10%
2020/11/16	17	76.06	30	77.20	77.30	-13	25,310	-0.05%
2020/11/13	297	77.19	285	77.03	74.90	12	25,493	0.05%	大買/大賣/
2020/11/12	69	76.02	140	75.28	77.00	-71	24,786	-0.29%	大賣/
2020/11/11	49	70.65	9	70.50	70.00	40	24,383	0.16%
2020/11/10	34	72.74	40	72.00	71.80	-6	25,039	-0.02%
2020/11/09	29	72.29	32	72.04	71.70	-3	25,864	-0.01%
2020/11/06	47	68.96	4	70.95	68.00	43	26,161	0.16%
2020/11/05	1	69.30	5	69.30	69.00	-4	26,226	-0.02%
2020/11/04	13	66.97	17	67.48	68.40	-4	26,856	-0.01%
2020/11/03	4	66.95	5	67.06	67.30	-1	26,893	0.00%
2020/11/02	3	66.13	32	66.04	66.10	-29	26,996	-0.11%
2020/10/30	4	66.93	12	67.18	67.30	-8	27,133	-0.03%
2020/10/29	66	66.95	65.4	67.88	68.00	0.6	27,175	0.00%
2020/10/28	4	68.83	4	68.08	68.10	0	27,176	0.00%
2020/10/27	13	70.43	12	70.05	70.10	1	27,215	0.00%
2020/10/26	70	70.87	70	71.31	70.70	0	27,195	0.00%
2020/10/23	3	69.27	7	69.57	69.60	-4	27,086	-0.01%
2020/10/22	17	67.85	6	67.72	68.00	11	27,254	0.04%
2020/10/21	19	68.82	13	68.92	68.60	6	27,374	0.02%
2020/10/20	40	69.34	41	69.36	69.20	-1	27,694	0.00%
2020/10/19	14	69.93	24.2	70.10	70.40	-10.2	28,158	-0.04%
2020/10/16	30.2	68.81	36	69.04	68.10	-5.8	28,794	-0.02%
2020/10/15	143	71.59	110	71.78	70.00	33	29,137	0.11%	大買/大賣/
2020/10/14	58	72.84	96	73.15	74.50	-38	28,840	-0.13%
2020/10/13	4	69.55	5	69.52	69.90	-1	28,733	0.00%
2020/10/12	10	69.58	21	69.68	69.80	-11	29,228	-0.04%
2020/10/08	11	68.35	32	68.68	68.00	-21	29,995	-0.07%
2020/10/07	5	68.96	6	68.92	69.20	-1	30,206	0.00%
2020/10/06	160	68.54	176	68.59	68.40	-16	30,579	-0.05%	大買/大賣/
2020/10/05	4	67.10	9	67.32	68.00	-5	31,163	-0.02%
2020/09/30	43	65.69	37	65.53	67.10	6	31,334	0.02%
2020/09/29	19	66.15	24	66.06	66.40	-5	31,472	-0.02%
2020/09/28	61	65.37	51	65.34	65.00	10	31,283	0.03%
2020/09/25	50	66.26	70	64.94	65.20	-20	31,030	-0.06%
2020/09/24	87	68.76	37.1	68.52	65.30	49.9	30,665	0.16%
2020/09/23	270	71.75	287.1	71.98	71.00	-17.1	30,315	-0.06%	大買/大賣/
2020/09/22	57	69.28	95	69.52	68.70	-38	29,766	-0.13%
2020/09/21	61	68.93	95	69.21	68.40	-34	29,502	-0.12%
2020/09/18	8	68.71	6	68.10	67.30	2	29,308	0.01%
2020/09/17	94	68.04	92	67.77	67.60	2	29,221	0.01%
2020/09/16	27	66.59	82	66.34	66.40	-55	28,932	-0.19%
2020/09/15	16	65.30	17	65.52	65.30	-1	28,897	0.00%
2020/09/14	26	64.12	3	63.40	64.60	23	28,820	0.08%
2020/09/11	2	62.85	32	62.85	62.50	-30	28,735	-0.10%
2020/09/10	38	65.38	22	64.95	64.10	16	28,654	0.06%
2020/09/09	8	64.29	7	64.70	64.20	1	28,507	0.00%
2020/09/08	33	64.92	36	65.31	65.00	-3	28,407	-0.01%
2020/09/07	30	67.54	24	68.23	66.20	6	28,177	0.02%
2020/09/04	108	67.64	134	68.12	68.10	-26	28,119	-0.09%	大買/大賣/
2020/09/03	177	67.94	165	68.62	67.10	12	27,748	0.04%	大買/大賣/
2020/09/02	36	67.68	44	67.65	67.80	-8	27,642	-0.03%
2020/09/01	209	67.87	138	67.95	67.20	71	27,412	0.26%	大買/大賣/
2020/08/31	287	68.60	296	68.17	70.20	-9	27,002	-0.03%	大買/大賣/
2020/08/28	219	64.84	225	64.33	64.60	-6	26,195	-0.02%	大買/大賣/
2020/08/27	138	67.99	148	69.05	67.40	-10	25,895	-0.04%	大買/大賣/
2020/08/26	128	67.45	129	67.97	67.70	-1	25,662	0.00%	大買/大賣/
2020/08/25	169	66.66	169	67.08	68.50	0	25,463	0.00%	大買/大賣/
2020/08/24	276	66.36	288	66.31	64.70	-12	24,705	-0.05%	大買/大賣/
2020/08/21	275	62.51	304	62.66	63.80	-29	24,012	-0.12%	大買/大賣/
2020/08/20	248	61.80	227	61.94	58.50	21	23,083	0.09%	大買/大賣/
2020/08/19	736	61.21	111	61.69	62.90	625	21,579	2.90%	大買/大賣/鉅額交易
2020/08/18	16	56.72	16	56.93	57.20	0	20,906	0.00%
2020/08/17	70	57.31	23	57.88	56.50	47	20,757	0.23%
2020/08/14	133	55.73	107	55.79	56.60	26	20,204	0.13%	大買/大賣/
2020/08/13	279	54.44	422	54.57	55.60	-143	19,182	-0.75%	大買/大賣/鉅額交易
2020/08/12	141	49.30	245.1	49.35	50.60	-104.1	18,005	-0.58%	大買/大賣/鉅額交易
2020/08/11	26	46.40	41	46.45	46.05	-15	17,380	-0.09%
2020/08/10	133	49.40	238	50.21	47.20	-105	17,219	-0.61%	大買/大賣/鉅額交易
2020/08/07	80	46.76	5	46.95	47.05	75	16,564	0.45%
2020/08/06	208	46.45	3	46.37	46.55	205	16,500	1.24%	大買/鉅額交易
2020/08/05	50	46.47	5	47.23	47.30	45	16,438	0.27%
2020/08/04	15	45.90	7	45.26	45.30	8	16,386	0.05%
2020/08/03	2	46.30	6	46.67	45.85	-4	16,611	-0.02%
2020/07/31	4	46.74	1	46.50	47.20	3	16,589	0.02%
2020/07/30	9	46.29	31	46.39	46.25	-22	16,571	-0.13%
2020/07/29	35	46.79	34	46.61	46.20	1	16,763	0.01%
2020/07/28	16	47.68	21	46.19	46.00	-5	16,880	-0.03%
2020/07/27	18	47.41	24	47.28	47.95	-6	16,831	-0.04%
2020/07/24	22.1	49.73	18	49.17	48.55	4.1	16,843	0.02%
2020/07/23	148	51.47	71	51.63	50.90	77	16,970	0.45%	大買/
2020/07/22	70	50.71	177.1	51.60	52.30	-107.1	16,677	-0.64%	大賣/鉅額交易
2020/07/21	22	48.40	69.3	48.56	48.30	-47.3	16,103	-0.29%
2020/07/20	9	45.82	29	46.71	46.90	-20	15,716	-0.13%
2020/07/17	23	46.87	24	46.86	46.45	-1	15,672	-0.01%
2020/07/16	15	46.60	82	46.96	47.45	-67	15,488	-0.43%
2020/07/15	126	46.39	83	47.33	45.20	43	15,185	0.28%	大買/
2020/07/14	28	44.84	25	45.09	45.00	3	14,389	0.02%
2020/07/13	41	43.87	22	44.39	45.40	19	14,459	0.13%
2020/07/10	55	43.86	39	43.57	42.00	16	14,131	0.11%
2020/07/09	77	42.69	17	42.98	43.15	60	13,294	0.45%
2020/07/08	27	41.97	34	42.55	42.60	-7	12,977	-0.05%
2020/07/07	15	41.06	84	40.52	40.60	-69	12,567	-0.55%
2020/07/06	4	41.40	3	41.35	41.35	1	12,500	0.01%
2020/07/03	6	41.22	36	41.36	40.85	-30	12,477	-0.24%
2020/07/02	26	42.49	31	42.54	41.85	-5	12,472	-0.04%
2020/07/01	3	42.65	39	42.40	42.45	-36	12,266	-0.29%
2020/06/30	7	41.64	15	41.45	41.75	-8	12,036	-0.07%
2020/06/29	1	41.35	4	40.81	40.75	-3	11,980	-0.03%
2020/06/24	6	40.94	3	40.97	40.95	3	11,969	0.03%
2020/06/23	0	0.00	4	41.10	41.25	-4	11,948	-0.03%
2020/06/22	42	41.92	40	41.29	41.25	2	11,901	0.02%
2020/06/19	3	41.65	23	41.62	41.35	-20	11,909	-0.17%
2020/06/18	4	41.44	4	41.43	41.40	0	11,970	0.00%
2020/06/17	1	40.95	11	41.17	40.95	-10	12,031	-0.08%
2020/06/16	12	40.03	7	40.19	40.70	5	12,087	0.04%
2020/06/15	2	39.25	0	0.00	39.40	2	12,332	0.02%
2020/06/12	14	38.85	5	38.49	39.30	9	12,463	0.07%
2020/06/11	41	40.58	30	41.14	39.75	11	12,588	0.09%
2020/06/10	4	41.14	15	41.37	41.70	-11	12,541	-0.09%
2020/06/09	57	42.14	16	42.06	41.00	41	12,650	0.32%
2020/06/08	16	41.12	2	41.13	40.85	14	12,472	0.11%
2020/06/05	5	40.78	128	40.77	40.90	-123	12,897	-0.95%	大賣/鉅額交易
2020/06/04	9	41.32	109	41.27	40.85	-100	13,067	-0.77%	大賣/
2020/06/03	13	41.91	70	42.07	42.10	-57	13,037	-0.44%
2020/06/02	9	41.39	71	41.28	41.70	-62	12,930	-0.48%
2020/06/01	6	40.37	10	40.14	40.55	-4	12,683	-0.03%
2020/05/29	10	38.49	14	38.88	39.95	-4	12,475	-0.03%
2020/05/28	78.1	39.14	7	38.72	38.60	71.1	12,399	0.57%
2020/05/27	3	38.18	0	0.00	37.60	3	12,113	0.02%
2020/05/26	3	37.75	0	0.00	37.90	3	12,229	0.02%
2020/05/25	4	37.21	5	37.31	37.55	-1	12,468	-0.01%
2020/05/22	30	37.89	27	38.29	37.35	3	12,402	0.02%
2020/05/21	5	38.83	4	38.75	39.50	1	12,280	0.01%
2020/05/20	1	37.90	15	37.15	37.80	-14	12,207	-0.11%
2020/05/19	6	37.23	8	37.30	37.20	-2	12,193	-0.02%
2020/05/18	6	37.55	11	36.98	36.95	-5	12,157	-0.04%
2020/05/15	8	39.10	14	38.59	38.40	-6	12,003	-0.05%
2020/05/14	5	40.14	4	40.01	39.15	1	11,890	0.01%
2020/05/13	0	0.00	1	40.55	40.55	-1	11,850	-0.01%
2020/05/12	22	40.66	2	41.20	40.55	20	12,061	0.17%
2020/05/11	2	41.15	22	40.81	40.85	-20	12,049	-0.17%
2020/05/08	24	41.15	83	40.83	40.70	-59	11,921	-0.49%
2020/05/07	9	41.93	7	41.85	41.95	2	11,597	0.02%
2020/05/06	2.4	41.83	27	41.81	41.50	-24.6	11,546	-0.21%
2020/05/05	6	42.59	22	42.05	42.00	-16	11,485	-0.14%
2020/05/04	9	41.22	14	41.39	41.80	-5	11,259	-0.04%
2020/04/30	77	40.87	94	40.61	40.80	-17	11,025	-0.15%
2020/04/29	17	40.46	13	40.28	40.30	4	10,904	0.04%
2020/04/28	32	39.98	45	40.13	39.75	-13	10,784	-0.12%
2020/04/27	22	38.66	41	38.39	38.65	-19	10,366	-0.18%
2020/04/24	28	37.27	23	37.25	37.30	5	10,092	0.05%
2020/04/23	10	36.99	5	36.64	36.60	5	9,900	0.05%
2020/04/22	34	36.57	9	36.76	36.95	25	9,717	0.26%
2020/04/21	29.3	36.64	17	36.02	35.70	12.3	9,526	0.13%
2020/04/20	25	36.47	24	36.68	37.50	1	9,273	0.01%
2020/04/17	19	36.04	24	35.80	35.25	-5	9,003	-0.06%
2020/04/16	33	35.91	30	34.93	35.10	3	8,806	0.03%
2020/04/15	13	33.20	17	33.64	33.75	-4	8,357	-0.05%
2020/04/14	2	32.55	10	32.59	32.60	-8	8,259	-0.10%
2020/04/13	15	32.24	15	32.20	32.10	0	8,284	0.00%
2020/04/10	25	32.04	66	32.13	32.15	-41	8,352	-0.49%
2020/04/09	11	32.19	20	32.05	31.75	-9	8,484	-0.11%
2020/04/08	39	32.37	46	32.40	32.50	-7	8,949	-0.08%
2020/04/07	68	32.89	25	32.76	32.80	43	8,900	0.48%
2020/04/06	53	30.79	25	30.91	31.30	28	8,739	0.32%
2020/04/01	40	30.15	2	30.25	30.25	38	8,689	0.44%
2020/03/31	51	30.34	1	30.50	30.15	50	8,806	0.57%
2020/03/30	29	28.82	44	29.32	29.95	-15	8,808	-0.17%
2020/03/27	117	30.34	31	29.67	29.00	86	8,801	0.98%	大買/
2020/03/26	21	29.57	13	29.55	30.10	8	8,744	0.09%
2020/03/25	58	29.96	78	29.91	29.55	-20	8,716	-0.23%
2020/03/24	21	29.45	17	29.56	29.10	4	8,576	0.05%
2020/03/23	31	28.39	5	28.50	28.55	26	8,410	0.31%
2020/03/20	19	28.16	5	28.15	28.40	14	8,459	0.17%
2020/03/19	26	26.85	34	26.73	25.85	-8	8,513	-0.09%
2020/03/18	1	28.00	17	28.04	27.50	-16	8,237	-0.19%
2020/03/17	18	27.34	19	27.53	27.00	-1	8,057	-0.01%
2020/03/16	12	29.89	7	29.26	28.75	5	7,850	0.06%
2020/03/13	16	29.20	29	29.39	30.20	-13	7,705	-0.17%
2020/03/12	26	33.27	26	33.36	32.20	0	7,463	0.00%
2020/03/11	58	35.95	26	35.78	34.50	32	7,255	0.44%
2020/03/10	11	34.08	28	34.28	35.15	-17	6,764	-0.25%
2020/03/09	32	33.90	12	33.23	32.45	20	6,540	0.31%
2020/03/06	4	33.93	16	34.12	34.45	-12	6,403	-0.19%
2020/03/05	7	34.01	17	34.03	34.10	-10	6,383	-0.16%
2020/03/04	0	0.00	3	32.93	32.95	-3	6,317	-0.05%
2020/03/03	24	33.26	8	33.21	33.00	16	6,295	0.25%
2020/03/02	8	32.68	14	32.87	32.55	-6	6,250	-0.10%
2020/02/27	21	34.22	16.4	34.16	33.00	4.6	6,202	0.07%
2020/02/26	27	35.34	15.4	35.06	34.80	11.6	6,050	0.19%
2020/02/25	5	32.84	21.5	33.04	33.60	-16.5	5,733	-0.29%
2020/02/24	7	32.93	6.2	32.97	33.00	0.8	5,674	0.01%
2020/02/21	9	33.70	1.6	34.19	33.80	7.4	5,650	0.13%
2020/02/20	5	34.65	0	0.00	34.45	5	5,563	0.09%
2020/02/19	0	0.00	2	34.85	34.75	-2	5,557	-0.04%
2020/02/18	2	34.55	0	0.00	34.80	2	5,584	0.04%
2020/02/17	3	34.68	6.9	34.53	34.55	-3.9	5,624	-0.07%
2020/02/14	6	35.00	1	35.00	34.95	5	5,613	0.09%
2020/02/13	9	35.56	10	35.28	35.00	-1	5,576	-0.02%
2020/02/12	6	33.15	6	33.89	33.80	0	5,354	0.00%
2020/02/11	3	33.40	0.5	33.90	33.55	2.5	5,358	0.05%
2020/02/10	1	33.05	0	0.00	33.20	1	5,433	0.02%
2020/02/07	5	33.10	0	0.00	33.05	5	5,485	0.09%
2020/02/06	9	33.98	3.1	34.22	34.00	5.9	5,502	0.11%
2020/02/05	4	33.30	9	33.58	33.75	-5	5,462	-0.09%
2020/02/04	3	33.20	5	33.91	34.00	-2	5,462	-0.04%
2020/02/03	2	31.88	7	31.14	32.45	-5	5,470	-0.09%
2020/01/31	17	34.65	19	33.98	34.15	-2	5,387	-0.04%
2020/01/30	3	36.00	2	36.28	36.00	1	5,441	0.02%
2020/01/20	1	39.95	1	39.90	40.00	0	5,421	0.00%
2020/01/17	2	39.78	0	40.00	39.75	2	5,642	0.03%
2020/01/16	2	40.05	2	40.10	40.00	0	5,792	0.00%
2020/01/15	0	0.00	7	39.99	40.00	-7	5,982	-0.12%
2020/01/14	5	40.07	3	40.10	40.10	2	6,268	0.03%
2020/01/13	10	39.33	0	0.00	39.70	10	6,312	0.16%
2020/01/09	12	39.69	0	0.00	39.40	12	6,519	0.18%
2020/01/08	17	39.38	21	39.86	39.20	-4	6,725	-0.06%
2020/01/07	12	39.80	1	39.55	39.65	11	6,833	0.16%
2020/01/06	14	40.06	8	40.18	39.90	6	7,035	0.09%
2020/01/03	2	42.20	6	41.63	41.25	-4	7,078	-0.06%
2020/01/02	24	43.23	27.4	43.40	42.75	-3.4	7,238	-0.05%
2019/12/31	7	41.03	6	41.98	41.65	1	7,322	0.01%
2019/12/30	6	40.82	6	41.00	41.00	0	7,451	0.00%
2019/12/27	10	41.63	13	41.69	41.35	-3	7,669	-0.04%
2019/12/26	15	42.36	9	42.28	42.00	6	7,832	0.08%
2019/12/25	4	41.74	5	41.87	41.70	-1	7,730	-0.01%
2019/12/24	3	41.42	17	41.58	41.65	-14	7,883	-0.18%
2019/12/23	3	41.28	0.5	41.25	41.25	2.5	7,908	0.03%
2019/12/20	1	41.15	8	41.13	41.15	-7	7,907	-0.09%
2019/12/19	1	40.35	6	40.59	40.80	-5	7,920	-0.06%
2019/12/18	6	40.33	1	40.25	40.20	5	7,939	0.06%
2019/12/17	9	41.13	12	41.53	40.50	-3	8,126	-0.04%
2019/12/16	3	41.10	13	41.04	41.00	-10	8,033	-0.12%
2019/12/13	3.2	39.73	2	39.30	39.20	1.2	7,981	0.01%
2019/12/12	2	40.15	2	40.10	39.90	0	8,314	0.00%
2019/12/11	5	40.30	0	0.00	40.00	5	8,393	0.06%
2019/12/10	7	40.12	3	40.40	40.10	4	8,477	0.05%
2019/12/09	3	40.30	0	0.00	40.30	3	8,590	0.03%
2019/12/06	2	39.80	3	39.98	39.95	-1	8,664	-0.01%
2019/12/05	0	0.00	1	39.45	39.40	-1	8,762	-0.01%
2019/12/04	2	38.95	1	39.20	39.10	1	9,005	0.01%
2019/12/03	1	38.80	6	39.34	39.50	-5	9,121	-0.05%
2019/12/02	1	38.70	5	39.00	39.00	-4	9,258	-0.04%
2019/11/29	6	39.83	2	40.60	39.65	4	9,350	0.04%
2019/11/27	3.4	39.93	0	0.00	39.90	3.4	9,802	0.03%
2019/11/26	7	40.11	0	0.00	39.95	7	9,948	0.07%
2019/11/25	1	40.45	2	40.35	40.05	-1	10,174	-0.01%
2019/11/22	1	39.90	1	39.85	39.70	0	10,423	0.00%
2019/11/21	1	39.75	0	0.00	40.05	1	10,597	0.01%
2019/11/20	0	0.00	2	40.35	40.15	-2	10,987	-0.02%
2019/11/19	2	40.80	2.6	40.75	40.75	-0.6	11,840	-0.01%
2019/11/18	5	41.03	0	0.00	40.50	5	12,219	0.04%
2019/11/15	0	0.00	6	40.71	40.95	-6	12,525	-0.05%
2019/11/14	5	40.04	20	40.01	40.10	-15	12,677	-0.12%
2019/11/13	2	40.73	1	41.00	40.50	1	12,965	0.01%
2019/11/12	3	40.77	1	40.80	41.05	2	13,248	0.02%
2019/11/11	4	40.91	3	40.55	40.40	1	13,830	0.01%
2019/11/08	8	41.16	8	41.25	41.55	0	14,430	0.00%
2019/11/07	6	41.20	2	41.00	41.05	4	14,941	0.03%
2019/11/06	17.5	42.53	5	42.46	42.00	12.5	15,631	0.08%
2019/11/05	1	42.05	4	42.51	42.75	-3	15,919	-0.02%
2019/11/04	12	41.95	12	42.11	41.75	0	16,127	0.00%
2019/11/01	7	41.29	5	41.52	41.55	2	16,260	0.01%
2019/10/31	28.4	42.42	9	41.76	41.70	19.4	16,596	0.12%
2019/10/30	2	42.00	16	42.44	42.55	-14	17,041	-0.08%
2019/10/29	21.5	42.29	113	41.95	41.95	-91.5	17,608	-0.52%	大賣/
2019/10/28	7.5	43.38	4	43.20	43.10	3.5	18,339	0.02%
2019/10/25	13	44.08	19	43.98	43.35	-6	18,774	-0.03%
2019/10/24	1	43.80	9	43.91	44.10	-8	18,821	-0.04%
2019/10/23	26	43.89	28	43.21	43.00	-2	19,290	-0.01%
2019/10/22	17	43.66	14	43.91	43.70	3	20,332	0.01%
2019/10/21	10	43.25	4	42.90	43.15	6	20,961	0.03%
2019/10/18	2	43.75	8	43.26	43.30	-6	21,070	-0.03%
2019/10/17	10	43.01	7	43.24	43.05	3	21,110	0.01%
2019/10/16	21	43.18	10	43.16	42.75	11	21,209	0.05%
2019/10/15	13	43.03	10	43.11	42.65	3	21,148	0.01%
2019/10/14	40	43.54	18	43.04	42.90	22	21,185	0.10%
2019/10/09	6	42.44	1	42.60	42.65	5	21,276	0.02%
2019/10/08	18	42.97	9	42.67	42.40	9	21,402	0.04%
2019/10/07	32	43.33	58	43.53	42.45	-26	21,383	-0.12%
2019/10/04	24	42.00	0	0.00	41.85	24	20,979	0.11%
2019/10/03	7	41.63	11	41.70	41.90	-4	21,015	-0.02%
2019/10/02	23	39.28	34	40.72	41.10	-11	21,005	-0.05%
2019/10/01	1	39.15	13	38.67	39.00	-12	21,123	-0.06%
2019/09/27	44	38.21	6	38.42	38.00	38	21,298	0.18%
2019/09/26	4	39.70	1	39.50	39.40	3	21,422	0.01%
2019/09/25	2	40.65	1	41.10	40.55	1	21,920	0.00%
2019/09/24	5	41.28	6	41.83	41.10	-1	22,596	0.00%
2019/09/23	0	0.00	12	41.43	41.45	-12	22,695	-0.05%
2019/09/20	11	41.82	101.3	41.66	41.45	-90.3	22,956	-0.39%	大賣/
2019/09/19	5	40.92	1	40.75	40.80	4	23,402	0.02%
2019/09/18	31	40.93	31	41.08	40.85	0	23,695	0.00%
2019/09/17	71	41.46	39	41.42	40.70	32	23,761	0.13%
2019/09/16	42	42.50	42	42.66	42.55	0	23,913	0.00%
2019/09/12	4	42.75	8	43.16	42.85	-4	24,520	-0.02%
2019/09/11	28	41.89	21	42.48	42.45	7	25,611	0.03%
2019/09/10	45	42.28	0.5	42.65	42.00	44.5	25,918	0.17%
2019/09/09	17	43.26	10.5	43.33	42.65	6.5	25,965	0.03%
2019/09/06	10	43.52	64	42.94	43.25	-54	25,997	-0.21%
2019/09/05	68	42.35	7	42.31	42.30	61	25,903	0.24%
2019/09/04	1	42.05	3	41.55	42.15	-2	25,949	-0.01%
2019/09/03	5	42.08	1	42.45	41.30	4	26,333	0.02%
2019/09/02	2	41.65	1	41.70	42.45	1	26,674	0.00%
2019/08/30	15	43.09	15	42.77	42.20	0	26,552	0.00%
2019/08/29	5	43.18	4	42.88	43.05	1	26,357	0.00%
2019/08/28	20	43.79	7	43.04	42.90	13	26,289	0.05%
2019/08/27	17	44.53	12	44.71	43.70	5	26,151	0.02%
2019/08/26	13	44.00	8	43.94	44.00	5	26,124	0.02%
2019/08/23	26	45.32	25	45.19	44.90	1	26,066	0.00%
2019/08/22	31	45.47	23.4	45.74	44.85	7.6	25,859	0.03%
2019/08/21	3	43.58	28	44.12	44.55	-25	25,391	-0.10%
2019/08/20	40.4	43.87	25	44.09	42.80	15.4	25,310	0.06%
2019/08/19	23	43.69	15	43.94	43.55	8	25,354	0.03%
2019/08/16	14	43.68	18	44.03	43.45	-4	25,543	-0.02%
2019/08/15	1	42.65	5	43.20	42.90	-4	25,530	-0.02%
2019/08/14	27	44.27	94	44.11	43.75	-67	25,824	-0.26%
2019/08/13	27	43.57	42	43.05	43.70	-15	25,797	-0.06%
2019/08/12	40	42.62	53	42.83	42.40	-13	25,834	-0.05%
2019/08/08	104	41.71	32.3	41.14	42.30	71.8	25,657	0.28%	大買/
2019/08/07	10	39.53	16	39.69	39.20	-6	25,226	-0.02%
2019/08/06	10	38.25	14	38.84	39.05	-4	25,345	-0.02%
2019/08/05	25	38.92	18	39.36	38.90	7	25,307	0.03%
2019/08/02	45.3	39.66	29	39.94	39.10	16.3	25,515	0.06%
2019/08/01	31	40.88	19.5	39.96	40.80	11.5	25,667	0.04%
2019/07/31	54	40.53	35	40.39	40.60	19	25,540	0.07%
2019/07/30	60	42.37	14	42.50	40.95	46	25,754	0.18%
2019/07/29	6	46.14	25	46.33	45.45	-19	25,319	-0.08%
2019/07/26	12	45.56	62	45.26	45.30	-50	25,442	-0.20%
2019/07/25	48	46.13	14	45.95	45.70	34	25,583	0.13%
2019/07/24	42	45.88	69	45.89	46.90	-27	25,527	-0.11%
2019/07/23	36	43.47	60	43.62	43.20	-24	24,542	-0.10%
2019/07/22	14	40.93	17	41.21	41.40	-3	23,868	-0.01%
2019/07/19	37	40.39	32	40.78	40.25	5	23,885	0.02%
2019/07/18	22	40.04	16	40.44	39.85	6	23,960	0.03%
2019/07/17	40	40.65	17	40.51	40.80	23	24,172	0.10%
2019/07/16	28.4	41.27	138	41.36	41.05	-109.6	24,273	-0.45%	大賣/鉅額交易
2019/07/15	107	41.87	40	41.78	41.90	67	25,003	0.27%	大買/
2019/07/12	96	41.38	51	41.39	41.00	45	25,090	0.18%
2019/07/11	27	41.07	37	41.38	41.45	-10	25,498	-0.04%
2019/07/10	16	40.54	21	40.61	40.80	-5	25,661	-0.02%
2019/07/09	73	39.75	88	39.92	39.90	-15	26,240	-0.06%
2019/07/08	55	40.15	38	40.06	40.20	17	26,796	0.06%
2019/07/05	60	41.25	17	41.25	40.55	43	26,878	0.16%
2019/07/04	33	41.34	32	41.38	41.15	1	26,671	0.00%
2019/07/03	22	41.81	11	41.61	41.00	11	26,902	0.04%
2019/07/02	16	42.68	22	42.65	42.80	-6	26,904	-0.02%
2019/07/01	16	41.31	38	41.94	42.25	-22	26,499	-0.08%
2019/06/28	39	38.59	41	38.69	38.45	-2	26,440	-0.01%
2019/06/27	65	38.64	54	38.52	38.50	11	26,382	0.04%
2019/06/26	81	37.29	107.5	37.65	38.95	-26.5	26,184	-0.10%	大賣/
2019/06/25	45.5	38.93	38	38.93	38.10	7.5	25,692	0.03%
2019/06/24	21	37.90	23	38.33	38.90	-2	25,466	-0.01%
2019/06/21	18.5	38.81	14	39.05	38.00	4.5	25,449	0.02%
2019/06/20	46	38.46	53	38.69	39.00	-7	25,223	-0.03%
2019/06/19	33.3	37.49	93	37.91	37.90	-59.7	25,180	-0.24%
2019/06/18	36	36.26	43	36.27	35.35	-7	24,982	-0.03%
2019/06/17	5	35.15	3	35.20	35.60	2	24,647	0.01%
2019/06/14	36	36.04	26	35.77	35.10	10	24,735	0.04%
2019/06/13	19	35.51	13	35.58	35.95	6	24,689	0.02%
2019/06/12	21	35.61	414	35.52	35.55	-393	24,771	-1.59%	大賣/鉅額交易
2019/06/11	27	36.26	24.5	36.19	36.15	2.5	24,897	0.01%
2019/06/10	12	34.61	18	35.15	35.90	-6	24,438	-0.02%
2019/06/06	17	32.32	18.7	32.31	32.80	-1.7	24,129	-0.01%
2019/06/05	50	33.07	45	32.63	32.30	5	24,125	0.02%
2019/06/04	36	32.72	22	32.47	32.45	14	24,182	0.06%
2019/06/03	25	32.77	20	32.82	32.70	5	24,303	0.02%
2019/05/31	16	32.86	22	33.27	33.60	-6	24,420	-0.02%
2019/05/30	23	32.63	22	32.68	32.55	1	24,453	0.00%
2019/05/29	34	31.82	36	31.90	32.30	-2	24,765	-0.01%
2019/05/28	79	32.92	73.2	32.84	32.60	5.8	25,141	0.02%
2019/05/27	103	31.86	116	32.20	32.50	-13	25,170	-0.05%	大買/大賣/
2019/05/24	91	33.31	84	32.81	32.20	7	25,386	0.03%
2019/05/23	116	32.67	108	32.89	32.95	8	25,066	0.03%	大買/大賣/
2019/05/22	83	34.57	92	34.46	34.25	-9	24,779	-0.04%
2019/05/21	111	34.82	104	35.15	35.60	7	24,518	0.03%	大買/大賣/
2019/05/20	115	35.35	66	35.51	34.35	49	24,024	0.20%	大買/
2019/05/17	46	37.65	35	38.01	36.00	11	23,691	0.05%
2019/05/16	38	40.89	36	41.19	39.70	2	23,149	0.01%
2019/05/15	36	42.56	43	42.32	41.95	-7	22,880	-0.03%
2019/05/14	32	41.15	61	40.43	42.50	-29	22,821	-0.13%
2019/05/13	11	40.85	4	40.64	40.10	7	22,711	0.03%
2019/05/10	40	40.80	11	40.66	40.80	29	22,735	0.13%
2019/05/09	41	41.71	4	41.40	40.00	37	22,433	0.16%
2019/05/08	20	42.45	17	42.93	42.65	3	21,888	0.01%
2019/05/07	120	45.36	141	45.13	42.85	-21	21,520	-0.10%	大買/大賣/
2019/05/06	32	43.17	29	43.90	44.40	3	20,771	0.01%
2019/05/03	85	43.81	56	44.07	44.05	29	20,311	0.14%
2019/05/02	11	42.35	24	42.90	42.85	-13	19,694	-0.07%
2019/04/30	32	41.85	75	42.14	42.80	-43	19,425	-0.22%
2019/04/29	5	39.43	11	39.80	40.00	-6	18,879	-0.03%
2019/04/26	14	39.93	3	40.23	39.80	11	18,621	0.06%
2019/04/25	7	40.04	17.3	40.35	41.20	-10.3	18,384	-0.06%
2019/04/24	17	41.14	8	41.10	40.70	9	18,213	0.05%
2019/04/23	37	40.37	25	41.39	40.30	12	17,968	0.07%
2019/04/22	14	41.83	16	41.78	41.75	-2	17,814	-0.01%
2019/04/19	108	43.02	86	43.24	42.00	22	17,647	0.12%	大買/
2019/04/18	12	42.68	26	42.76	42.80	-14	16,714	-0.08%
2019/04/17	22	43.46	58	43.26	43.25	-36	16,338	-0.22%
2019/04/16	32	41.39	23	41.42	41.50	9	15,775	0.06%
2019/04/15	65.4	42.18	49	42.03	42.90	16.4	15,316	0.11%
2019/04/12	33	38.84	62.8	39.28	39.15	-29.8	14,558	-0.20%
2019/04/11	2	37.13	42	37.05	37.00	-40	13,796	-0.29%
2019/04/10	27	35.94	12	35.98	35.80	15	13,578	0.11%
2019/04/09	42	37.33	21	37.98	36.00	21	13,459	0.16%
2019/04/08	37	36.50	28	37.23	36.70	9	13,052	0.07%
2019/04/03	49	36.04	58	36.23	35.70	-9	12,792	-0.07%
2019/04/02	71	36.22	95	36.62	35.50	-24	12,819	-0.19%
2019/04/01	27	34.61	39	34.87	34.95	-12	12,422	-0.10%
2019/03/29	26	34.28	8	34.33	34.20	18	12,350	0.15%
2019/03/28	36	34.03	44	34.35	34.55	-8	12,263	-0.07%
2019/03/27	17	34.86	10	34.92	34.65	7	12,117	0.06%
2019/03/26	10	35.10	8	35.10	34.40	2	12,030	0.02%
2019/03/25	20	35.07	21	35.36	35.20	-1	11,929	-0.01%
2019/03/22	47	35.67	21	36.10	35.20	26	11,773	0.22%
2019/03/21	23	35.13	107.4	34.72	36.45	-84.4	11,187	-0.75%	大賣/
2019/03/20	6	33.08	0	0.00	33.15	6	10,221	0.06%
2019/03/19	23	33.43	17	33.28	32.60	6	10,131	0.06%
2019/03/18	14	32.13	14	32.39	32.80	0	9,959	0.00%
2019/03/15	15	32.41	2	32.45	32.00	13	9,958	0.13%
2019/03/14	70	33.62	80	33.30	33.35	-10	9,769	-0.10%
2019/03/13	6	32.59	18	32.46	32.90	-12	9,497	-0.13%
2019/03/12	14	32.61	4	32.39	32.35	10	9,430	0.11%
2019/03/11	6	32.06	5	32.34	32.75	1	9,247	0.01%
2019/03/08	3	32.30	6	32.30	32.40	-3	9,305	-0.03%
2019/03/07	522	32.71	7	32.48	31.70	515	9,212	5.59%	大買/鉅額交易
2019/03/06	6	32.81	12	32.98	32.55	-6	9,038	-0.07%
2019/03/05	27	33.06	18	33.15	32.50	9	8,940	0.10%
2019/03/04	44	34.52	26	34.52	34.60	18	8,668	0.21%
2019/02/27	57	33.30	52	33.54	33.65	5	8,208	0.06%
2019/02/26	14	33.00	32	32.89	32.65	-18	7,623	-0.24%
2019/02/25	26	31.19	39	31.69	32.60	-13	7,160	-0.18%
2019/02/22	3	29.60	7	29.94	29.65	-4	6,641	-0.06%
2019/02/21	2	29.60	2	29.45	29.50	0	6,597	0.00%
2019/02/20	4	29.95	3	30.07	29.85	1	6,526	0.02%
2019/02/19	5	29.84	15	29.87	30.10	-10	6,514	-0.15%
2019/02/18	25	30.19	39	29.94	30.35	-14	6,402	-0.22%
2019/02/15	11	29.21	5	29.28	28.95	6	6,161	0.10%
2019/02/14	1	28.75	10	28.89	28.70	-9	6,005	-0.15%
2019/02/13	20	28.96	18	28.82	29.10	2	5,835	0.03%
2019/02/12	4	28.25	19	27.67	27.70	-15	5,516	-0.27%
2019/02/11	8	26.60	23	26.12	26.95	-15	5,120	-0.29%
2019/01/30	10	25.35	10	25.67	25.05	0	4,825	0.00%
2019/01/29	1	25.00	1	24.90	24.95	0	4,714	0.00%
2019/01/28	20	24.75	0	0.00	24.80	20	4,675	0.43%
2019/01/24	0	0.00	1	25.25	25.40	-1	4,551	-0.02%
2019/01/23	0	0.00	17	25.26	25.35	-17	4,549	-0.37%
2019/01/22	11	25.76	5	26.20	25.20	6	4,570	0.13%
2019/01/21	0	0.00	5	26.10	26.10	-5	4,428	-0.11%
2019/01/18	5	25.45	5	25.45	25.45	0	4,385	0.00%
2019/01/17	3	25.73	1	25.65	25.50	2	4,385	0.05%
2019/01/16	5	25.80	0	0.00	25.55	5	4,362	0.11%
2019/01/15	0	0.00	1	25.70	25.70	-1	4,331	-0.02%
2019/01/14	12	26.52	8	26.70	26.20	4	4,274	0.09%
2019/01/11	2	26.23	5	26.12	26.40	-3	4,041	-0.07%
2019/01/08	8	25.58	10	25.64	25.75	-2	3,825	-0.05%
2019/01/07	0	0.00	1	25.20	25.10	-1	3,713	-0.03%
2019/01/04	1	24.30	0	0.00	24.20	1	3,713	0.03%
2019/01/03	1	25.20	0	0.00	24.95	1	3,699	0.03%
2019/01/02	5	25.72	4	25.63	25.65	1	3,744	0.03%
2018/12/28	2	25.00	7	25.03	25.25	-5	3,649	-0.14%
2018/12/27	6	25.13	4	25.11	24.75	2	3,635	0.06%
2018/12/26	15	25.28	4	25.41	24.65	11	3,569	0.31%
2018/12/25	4	25.11	13	25.30	25.50	-9	3,481	-0.26%
2018/12/24	16	26.05	15	26.08	26.30	1	3,306	0.03%
2018/12/22	2	24.50	4	24.55	25.15	-2	3,061	-0.07%
2018/12/21	4	23.88	7	24.00	24.10	-3	3,010	-0.10%
2018/12/20	7	23.79	0	0.00	23.45	7	3,039	0.23%
2018/12/19	0	0.00	5	24.70	24.25	-5	3,053	-0.16%
2018/12/18	1	24.05	0	0.00	24.30	1	3,002	0.03%
2018/12/17	1	24.75	1	24.75	24.75	0	2,934	0.00%
2018/12/12	2	24.20	0	0.00	24.25	2	2,699	0.07%
2018/12/11	2	24.25	1	24.15	24.10	1	2,677	0.04%
2018/12/10	2	24.45	0	0.00	24.55	2	2,628	0.08%
2018/12/07	1	23.35	4	24.25	24.40	-3	2,518	-0.12%
2018/12/06	1	23.70	0	0.00	23.35	1	2,449	0.04%
2018/12/05	0	0.00	11	23.64	24.50	-11	2,391	-0.46%
2018/12/04	0	0.00	1	24.55	24.35	-1	2,368	-0.04%
2018/12/03	8	25.23	1	24.90	24.90	7	2,341	0.30%
2018/11/30	0	0.00	3	22.93	23.25	-3	2,190	-0.14%
2018/11/28	7	22.58	6	22.50	22.50	1	2,059	0.05%
2018/11/23	1	21.40	2	21.35	21.25	-1	2,359	-0.04%
2018/11/22	0	0.00	1	22.10	21.60	-1	2,481	-0.04%
2018/11/21	3	21.82	2	21.90	21.85	1	2,486	0.04%
2018/11/20	9	22.07	0	0.00	22.00	9	2,474	0.36%
2018/11/19	0	0.00	2	22.80	22.80	-2	2,428	-0.08%
2018/11/16	4	21.86	5	21.91	21.90	-1	2,370	-0.04%
2018/11/15	1	20.80	0	0.00	20.90	1	2,274	0.04%
2018/11/12	1	21.10	0	0.00	21.05	1	2,297	0.04%
2018/11/09	0	0.00	2	21.10	21.20	-2	2,321	-0.09%
2018/11/08	0	0.00	10	21.53	21.30	-10	2,341	-0.43%
2018/11/07	0	0.00	10	21.02	21.40	-10	2,353	-0.42%
2018/11/06	0	0.00	4	21.00	21.00	-4	2,426	-0.16%
2018/11/05	0	0.00	8	21.24	21.20	-8	2,519	-0.32%
2018/11/02	13	21.70	0	0.00	21.40	13	2,549	0.51%
2018/11/01	6	21.42	0	0.00	21.55	6	2,552	0.24%
2018/10/31	7	21.01	2	21.10	21.20	5	2,543	0.20%
2018/10/30	1	20.60	4	20.76	20.60	-3	2,544	-0.12%
2018/10/29	1	20.40	4	20.08	20.45	-3	2,508	-0.12%
2018/10/26	1	20.45	0	0.00	20.25	1	2,516	0.04%
2018/10/25	1	20.10	6	20.20	20.00	-5	2,613	-0.19%
2018/10/24	5	21.13	4	20.85	21.05	1	2,603	0.04%
2018/10/23	3	21.55	0	0.00	21.10	3	2,624	0.11%
2018/10/22	8	21.46	0	0.00	21.50	8	2,681	0.30%
2018/10/19	6	21.30	4	21.80	21.20	2	2,714	0.07%
2018/10/17	2	22.40	0	0.00	22.35	2	2,703	0.07%
2018/10/15	3	22.07	0	0.00	22.00	3	2,695	0.11%
2018/10/12	18	22.10	2	22.40	22.45	16	2,691	0.59%
2018/10/11	1	23.00	0	0.00	22.95	1	2,724	0.04%
2018/10/09	7	25.61	0	0.00	25.45	7	2,708	0.26%
2018/10/08	2	26.03	0	0.00	26.15	2	2,631	0.08%
2018/10/05	5	26.52	1	26.25	26.50	4	2,617	0.15%
2018/10/04	1	27.30	2	27.35	27.25	-1	2,592	-0.04%
2018/10/03	0	0.00	2	27.80	27.55	-2	2,591	-0.08%
2018/10/02	5	28.00	0	0.00	27.95	5	2,632	0.19%
2018/10/01	2	27.85	2	28.05	28.05	0	2,591	0.00%
2018/09/28	0	0.00	7	27.20	27.25	-7	2,561	-0.27%
2018/09/27	7	26.81	0	0.00	26.75	7	2,543	0.28%
2018/09/26	1	27.95	0	0.00	27.95	1	2,481	0.04%
2018/09/20	0	0.00	11	27.85	27.75	-11	2,410	-0.46%
2018/09/17	0	0.00	1	28.30	28.25	-1	2,443	-0.04%
2018/09/12	1	27.60	1	27.60	27.60	0	2,485	0.00%
2018/09/11	0	0.00	1	27.55	27.60	-1	2,653	-0.04%
2018/09/07	10	28.30	1	27.50	27.70	9	2,691	0.33%
2018/09/06	0	0.00	85	28.34	28.25	-85	2,696	-3.15%
2018/09/04	6	28.65	1	28.65	28.85	5	2,835	0.18%
2018/09/03	112	29.43	7	29.36	28.60	105	2,875	3.65%	大買/鉅額交易
2018/08/31	14	28.69	1	28.75	29.25	13	2,797	0.46%
2018/08/30	5	28.35	1	28.50	28.60	4	2,678	0.15%
2018/08/29	4	28.46	17	28.52	28.40	-13	2,701	-0.48%
2018/08/24	0	0.00	2	26.95	27.00	-2	3,136	-0.06%
2018/08/22	1	26.90	5	26.90	26.90	-4	3,161	-0.13%
2018/08/21	2	27.00	0	0.00	27.05	2	3,187	0.06%
2018/08/20	1	26.85	0	0.00	26.90	1	3,207	0.03%
2018/08/17	13	27.62	6	27.78	27.45	7	3,245	0.22%
2018/08/16	0	0.00	1	26.90	27.10	-1	3,218	-0.03%
2018/08/15	3	27.17	0	0.00	27.00	3	3,210	0.09%
2018/08/14	2	27.55	0	0.00	27.55	2	3,246	0.06%
2018/08/13	0	0.00	12	27.96	27.70	-12	3,268	-0.37%
2018/08/10	3	29.10	0	0.00	29.15	3	3,206	0.09%
2018/08/09	2	28.63	0	0.00	28.80	2	3,120	0.06%
2018/08/06	2	29.00	27	28.99	28.95	-25	3,107	-0.80%
2018/08/03	2	28.60	4	28.65	28.70	-2	3,124	-0.06%
2018/08/02	2	28.75	0	0.00	28.55	2	3,210	0.06%
2018/08/01	9	29.41	5	29.36	29.30	4	3,200	0.12%
2018/07/26	0	0.00	2	28.55	28.80	-2	3,088	-0.06%
2018/07/25	0	0.00	8	27.94	28.00	-8	3,050	-0.26%
2018/07/20	1	27.70	0	0.00	27.60	1	3,053	0.03%
2018/07/19	3	27.70	10	27.75	27.75	-7	3,056	-0.23%
2018/07/18	11	28.38	10	28.15	28.25	1	3,068	0.03%
2018/07/17	2	27.50	0	0.00	27.90	2	3,004	0.07%
2018/07/13	0	0.00	3	27.80	28.00	-3	2,996	-0.10%
2018/07/11	3	27.30	0	0.00	27.25	3	3,014	0.10%
2018/07/10	0	0.00	3	28.45	27.70	-3	3,014	-0.10%
2018/07/09	0	0.00	1	27.15	27.55	-1	2,969	-0.03%
2018/07/06	10	26.95	1	27.10	27.00	9	2,981	0.30%
2018/07/05	0	0.00	1	27.75	27.40	-1	2,965	-0.03%
2018/07/04	2	27.70	0	0.00	27.60	2	2,968	0.07%
2018/07/02	3	28.75	0	0.00	28.40	3	2,960	0.10%
2018/06/29	12	28.65	0	0.00	28.65	12	2,968	0.40%
2018/06/27	1	28.70	0	0.00	28.65	1	3,023	0.03%
2018/06/26	1	29.10	0	0.00	29.00	1	3,000	0.03%
2018/06/20	0	0.00	1	30.15	29.60	-1	2,984	-0.03%
2018/06/19	0	0.00	4	29.90	30.20	-4	2,875	-0.14%
2018/06/13	2	30.80	2	30.50	30.50	0	2,885	0.00%
2018/06/12	8	31.21	6	31.03	31.35	2	2,876	0.07%
2018/06/11	1	31.25	0	0.00	31.20	1	2,812	0.04%
2018/06/08	8	31.73	5	31.75	31.65	3	2,811	0.11%
2018/06/07	0	0.00	3	31.00	31.35	-3	2,678	-0.11%
2018/06/06	0	0.00	30	31.41	31.40	-30	2,640	-1.14%
2018/06/05	6	31.33	0	0.00	31.20	6	2,628	0.23%
2018/06/04	32	32.07	27	31.90	31.65	5	2,549	0.20%
2018/06/01	23	30.15	11	30.35	30.30	12	2,257	0.53%
2018/05/28	0	0.00	40	29.35	29.25	-40	2,168	-1.84%
2018/05/25	0	0.00	1	29.50	29.50	-1	2,242	-0.04%
2018/05/24	0	0.00	3	29.00	29.10	-3	2,234	-0.13%
2018/05/23	1	28.75	2	29.05	28.85	-1	2,352	-0.04%
2018/05/21	0	0.00	1	29.15	29.15	-1	2,324	-0.04%
2018/05/17	0	0.00	4	28.10	28.20	-4	2,331	-0.17%
2018/05/11	1	28.00	0	0.00	27.75	1	2,518	0.04%
2018/05/10	8	28.74	0	0.00	28.50	8	2,502	0.32%
2018/05/08	0	0.00	1	28.40	28.20	-1	2,506	-0.04%
2018/05/07	11	27.45	21	27.74	28.00	-10	2,537	-0.39%
2018/05/04	12	27.14	0	0.00	27.20	12	2,558	0.47%
2018/05/03	1	26.95	20	27.03	26.85	-19	2,768	-0.69%
2018/05/02	0	0.00	2	26.85	27.05	-2	2,866	-0.07%
2018/04/27	0	0.00	3	26.50	26.20	-3	2,909	-0.10%
2018/04/25	20	26.78	4	26.44	26.80	16	2,926	0.55%
2018/04/24	8	26.55	0	0.00	26.25	8	2,944	0.27%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/16	0	0.00	1	28.50	28.35	-1	3,219	-0.03%
2018/04/13	1	28.70	0	0.00	28.70	1	3,268	0.03%
2018/04/11	1	28.90	1	29.40	28.80	0	3,421	0.00%
2018/04/09	1	28.85	0	0.00	28.85	1	3,713	0.03%
2018/04/03	1	28.90	0	0.00	29.00	1	3,846	0.03%
2018/03/30	0	0.00	3	30.08	29.90	-3	4,279	-0.07%
2018/03/28	1	28.90	0	0.00	29.00	1	4,469	0.02%
2018/03/27	0	0.00	3	29.53	29.45	-3	4,517	-0.07%
2018/03/26	2	29.08	1	29.05	29.10	1	4,586	0.02%
2018/03/23	42	29.20	10	29.20	29.00	32	4,671	0.69%
2018/03/22	1	30.35	3	31.07	30.30	-2	4,828	-0.04%
2018/03/21	4	30.45	1	30.55	30.50	3	4,818	0.06%
2018/03/20	0	0.00	2	30.15	30.20	-2	4,910	-0.04%
2018/03/19	1	30.50	12	30.21	30.35	-11	5,214	-0.21%
2018/03/16	2	30.70	0	0.00	30.25	2	5,265	0.04%
2018/03/15	10	30.75	29	30.72	30.80	-19	5,355	-0.35%
2018/03/14	7	30.55	13	30.73	30.70	-6	5,500	-0.11%
2018/03/13	0	0.00	4	30.25	30.20	-4	5,568	-0.07%
2018/03/12	11	29.80	0	0.00	29.80	11	5,707	0.19%
2018/03/08	0	0.00	6	29.78	29.70	-6	6,287	-0.10%
2018/03/07	0	0.00	9	29.65	29.50	-9	6,570	-0.14%
2018/03/06	9	29.87	0	0.00	29.90	9	7,139	0.13%
2018/02/27	99	30.17	76	29.62	29.55	23	9,780	0.24%
2018/02/26	0	0.00	15	29.08	29.25	-15	10,582	-0.14%
2018/02/23	20	29.65	55	29.91	29.70	-35	11,142	-0.31%
2018/02/21	10	27.85	2	27.60	28.10	8	11,123	0.07%
2018/02/12	6	26.89	1	26.95	26.90	5	11,121	0.04%
2018/02/09	6	26.34	0	0.00	26.60	6	11,170	0.05%
2018/02/07	0	0.00	1	27.80	27.65	-1	11,184	-0.01%
2018/02/06	45	27.86	0	0.00	27.00	45	11,193	0.40%
2018/02/05	1	29.65	0	0.00	29.85	1	11,112	0.01%
2018/02/01	8	30.75	3	31.30	30.55	5	11,193	0.04%
2018/01/31	1	30.95	4	30.86	30.95	-3	11,212	-0.03%
2018/01/30	5	30.48	0	0.00	30.20	5	11,213	0.04%
2018/01/26	6	32.04	12	31.85	31.60	-6	11,299	-0.05%
2018/01/25	4	31.04	4	31.41	31.00	0	11,107	0.00%
2018/01/19	1	30.40	0	0.00	30.30	1	11,475	0.01%
2018/01/18	1	30.40	0	0.00	30.30	1	11,552	0.01%
2018/01/15	2	30.90	7	31.21	31.00	-5	11,592	-0.04%
2018/01/12	0	0.00	4	30.80	30.65	-4	11,600	-0.03%
2018/01/11	14	29.80	15	29.83	29.90	-1	11,760	-0.01%
2018/01/10	16	30.53	41	30.56	30.20	-25	11,766	-0.21%
2018/01/09	1	31.35	6	31.55	31.30	-5	11,798	-0.04%
2018/01/08	22	31.20	0	0.00	31.00	22	11,802	0.19%
2018/01/05	6	32.39	10	32.51	32.30	-4	11,729	-0.03%
2018/01/04	11	32.13	22	32.33	32.20	-11	11,692	-0.09%
2018/01/03	13	33.30	23	33.55	32.55	-10	11,661	-0.09%
2018/01/02	1	32.80	23	33.11	33.50	-22	11,490	-0.19%