奇鋐 (3017)-台新-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
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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/03	104.4	658.80	92.3	660.94	662.00	12.1	17,273	0.07%	大買/
2024/05/02	65.2	647.21	72.5	652.04	656.00	-7.3	17,248	-0.04%
2024/04/30	58.6	652.01	81.8	653.41	654.00	-23.2	17,183	-0.14%
2024/04/29	53.6	635.44	34.7	632.93	626.00	18.9	17,187	0.11%
2024/04/26	109.5	654.91	115.3	654.39	642.00	-5.8	17,374	-0.03%	大買/大賣/
2024/04/25	101.3	639.42	83.2	635.41	620.00	18.1	17,079	0.11%	大買/
2024/04/24	24.2	625.31	40.1	627.43	634.00	-15.9	16,953	-0.09%
2024/04/23	42.3	579.85	37	580.62	577.00	5.3	17,056	0.03%
2024/04/22	44.7	590.64	76.7	586.19	567.00	-32	16,992	-0.19%
2024/04/19	96.5	645.17	96.6	642.99	630.00	0	16,950	0.00%
2024/04/18	122.1	667.19	85.2	668.77	680.00	36.9	16,936	0.22%	大買/
2024/04/17	44.1	630.21	76.5	630.55	638.00	-32.4	16,835	-0.19%
2024/04/16	52.4	601.97	46.2	606.28	606.00	6.2	16,828	0.04%
2024/04/15	58.6	627.97	56.4	626.87	616.00	2.1	16,832	0.01%
2024/04/12	54.9	614.42	81.1	616.05	628.00	-26.2	16,897	-0.15%
2024/04/11	22.5	574.60	50.5	582.22	584.00	-28	16,653	-0.17%
2024/04/10	35.6	571.51	34.2	568.34	555.00	1.4	16,608	0.01%
2024/04/09	55.4	576.18	63.6	577.02	577.00	-8.1	16,586	-0.05%
2024/04/08	64	574.49	46	577.69	570.00	18	16,528	0.11%
2024/04/03	59.5	552.10	61.1	549.94	546.00	-1.6	16,589	-0.01%
2024/04/02	60.1	540.45	45	539.47	533.00	15.1	16,497	0.09%
2024/04/01	42	557.86	37	557.25	554.00	5	16,476	0.03%
2024/03/29	45.1	546.45	42.4	546.51	546.00	2.7	16,382	0.02%
2024/03/28	47.1	530.67	56.4	527.48	542.00	-9.2	16,272	-0.06%
2024/03/27	34.7	535.37	23	537.91	534.00	11.7	16,176	0.07%
2024/03/26	56	557.25	44.6	555.09	541.00	11.4	16,093	0.07%
2024/03/25	38.4	586.02	35	587.31	583.00	3.4	15,929	0.02%
2024/03/22	38	588.05	49.5	589.90	589.00	-11.5	15,868	-0.07%
2024/03/21	51.1	584.76	49.3	585.49	585.00	1.8	15,767	0.01%
2024/03/20	76.3	573.86	68	572.69	567.00	8.2	15,677	0.05%
2024/03/19	79.1	601.02	52	589.10	569.00	27.1	15,465	0.17%
2024/03/18	63.2	618.54	54.5	617.42	623.00	8.6	15,226	0.06%
2024/03/15	100.9	580.98	163.5	572.92	599.00	-62.6	15,013	-0.42%	大賣/
2024/03/14	58.3	563.76	32.6	563.88	556.00	25.7	14,674	0.18%
2024/03/13	117.3	639.73	104.1	635.09	617.00	13.2	14,414	0.09%	大買/大賣/
2024/03/12	92.8	623.05	123.7	630.08	643.00	-30.9	13,964	-0.22%	大賣/
2024/03/11	140.4	601.23	103.1	599.18	585.00	37.3	13,651	0.27%	大買/大賣/
2024/03/08	70.7	592.52	67.3	590.44	574.00	3.4	13,426	0.03%
2024/03/07	70.7	615.10	58.6	615.94	599.00	12.1	13,269	0.09%
2024/03/06	89.6	613.15	86.3	616.39	630.00	3.3	12,946	0.03%
2024/03/05	44.2	565.38	45.2	568.78	585.00	-1.1	12,713	-0.01%
2024/03/04	34.4	555.35	116.1	554.16	554.00	-81.7	12,560	-0.65%	大賣/
2024/03/01	43.1	541.21	48.2	541.16	539.00	-5.2	12,472	-0.04%
2024/02/29	132	531.15	68.8	528.29	532.00	63.2	12,399	0.51%	大買/
2024/02/27	24.1	503.91	33.3	509.21	508.00	-9.3	12,167	-0.08%
2024/02/26	24.2	495.72	24	496.71	500.00	0.1	12,143	0.00%
2024/02/23	63.8	507.97	36.5	504.04	498.50	27.3	12,107	0.23%
2024/02/22	28.1	521.15	33.3	523.64	520.00	-5.2	12,045	-0.04%
2024/02/21	27.1	488.32	27.8	490.05	495.00	-0.7	12,019	-0.01%
2024/02/20	37.1	480.19	42.1	478.85	483.00	-5.1	11,975	-0.04%
2024/02/19	32.6	504.40	21.5	489.38	486.00	11.1	11,954	0.09%
2024/02/16	32.5	522.45	26.1	513.69	510.00	6.4	12,023	0.05%
2024/02/15	12	529.23	11.2	528.59	534.00	0.8	12,017	0.01%
2024/02/05	51.1	486.38	54	486.04	485.50	-2.9	11,947	-0.02%
2024/02/02	78.2	476.92	72.5	477.49	478.00	5.7	11,799	0.05%
2024/02/01	120.1	445.49	119	450.31	457.50	1.1	11,601	0.01%	大買/大賣/
2024/01/31	40.3	421.83	35.5	421.74	425.50	4.8	11,272	0.04%
2024/01/30	53.7	412.38	233.2	407.57	429.50	-179.5	11,110	-1.62%	大賣/鉅額交易
2024/01/29	57	389.11	49	389.02	390.50	8	10,854	0.07%
2024/01/26	23.2	383.80	20.4	384.15	386.00	2.8	10,868	0.03%
2024/01/25	53.1	390.64	58	391.08	389.50	-4.9	10,898	-0.05%
2024/01/24	79.1	386.18	64	386.02	387.50	15.1	10,774	0.14%
2024/01/23	98.1	379.95	52.5	383.15	386.50	45.6	10,805	0.42%
2024/01/22	22	371.01	290.7	366.69	380.50	-268.7	10,603	-2.53%	大賣/鉅額交易
2024/01/19	45	344.21	54	343.89	346.00	-9	10,366	-0.09%
2024/01/18	80.1	340.98	96	340.93	334.50	-15.9	10,347	-0.15%
2024/01/17	53	348.28	61.7	348.44	343.50	-8.7	10,285	-0.08%
2024/01/16	33.2	340.54	41.7	340.76	343.00	-8.5	10,244	-0.08%
2024/01/15	47.9	339.68	26.1	337.81	334.00	21.8	10,224	0.21%
2024/01/12	79.4	351.73	80.2	352.30	350.00	-0.7	10,164	-0.01%
2024/01/11	33	338.67	49.7	339.03	346.50	-16.7	9,909	-0.17%
2024/01/10	21.1	322.19	40.1	324.34	329.00	-19	9,844	-0.19%
2024/01/09	8	313.06	19.1	312.38	315.00	-11.1	9,708	-0.11%
2024/01/08	32.6	308.97	13	305.19	301.50	19.6	9,633	0.20%
2024/01/05	3.1	321.84	6.2	322.42	323.50	-3.1	9,475	-0.03%
2024/01/04	33.1	323.53	32.5	320.17	319.00	0.6	9,564	0.01%
2024/01/03	20.5	329.12	27.2	329.96	329.00	-6.6	9,628	-0.07%
2024/01/02	28.3	331.47	31	329.88	329.50	-2.7	9,615	-0.03%
2023/12/29	39.2	330.92	72.1	331.76	336.50	-32.9	9,631	-0.34%
2023/12/28	51.3	325.74	39	321.92	318.00	12.3	9,477	0.13%
2023/12/27	30.6	320.11	96.6	317.27	324.50	-66	9,478	-0.70%
2023/12/26	10.2	307.71	9.1	308.00	311.00	1.1	9,542	0.01%
2023/12/25	26	309.58	46	309.89	309.50	-20	9,822	-0.20%
2023/12/22	41.2	305.35	37.1	306.84	307.00	4.1	9,954	0.04%
2023/12/21	19.2	297.09	14	299.29	301.50	5.2	10,189	0.05%
2023/12/20	15.5	302.20	11.5	302.05	299.50	4.1	10,278	0.04%
2023/12/19	6.2	300.63	26	297.50	302.50	-19.8	10,483	-0.19%
2023/12/18	10.1	297.84	9	297.79	299.50	1.1	10,603	0.01%
2023/12/15	47.5	304.21	49	302.42	298.00	-1.5	10,803	-0.01%
2023/12/14	9	307.78	17.2	308.51	306.00	-8.2	10,986	-0.07%
2023/12/13	13.2	303.32	22	302.86	300.50	-8.8	11,067	-0.08%
2023/12/12	8.2	308.69	13	309.50	306.50	-4.9	11,063	-0.04%
2023/12/11	44	307.65	17.1	308.85	308.00	26.9	11,153	0.24%
2023/12/08	11	305.95	11	305.77	304.50	0	11,191	0.00%
2023/12/07	32.4	299.33	28.2	301.71	301.50	4.2	11,204	0.04%
2023/12/06	18.2	297.75	19.7	297.05	296.50	-1.5	11,269	-0.01%
2023/12/05	49.4	284.04	34	285.49	286.00	15.4	11,267	0.14%
2023/12/04	54	292.94	43.1	296.67	290.50	11	11,225	0.10%
2023/12/01	18.3	303.27	8.1	303.38	302.50	10.2	11,216	0.09%
2023/11/30	14.2	301.84	13	304.62	308.00	1.2	11,223	0.01%
2023/11/29	27.2	304.13	21	303.00	301.00	6.2	11,179	0.06%
2023/11/28	114.3	300.31	8.1	300.39	300.50	106.3	11,199	0.95%	大買/鉅額交易
2023/11/27	31.4	307.25	23.2	307.28	298.00	8.2	11,295	0.07%
2023/11/24	6.4	321.95	4	321.13	322.50	2.4	11,225	0.02%
2023/11/22	62.1	327.42	74	326.75	327.00	-11.9	11,240	-0.11%
2023/11/21	123.6	331.18	24.4	330.56	327.00	99.2	11,394	0.87%	大買/
2023/11/20	51	328.21	42.3	326.01	329.50	8.7	11,601	0.07%
2023/11/17	23	317.26	24	318.33	318.00	-1	11,533	-0.01%
2023/11/16	25	313.76	24	315.33	316.00	1	11,591	0.01%
2023/11/15	177.4	320.66	36.3	327.33	313.50	141.1	11,587	1.22%	大買/鉅額交易
2023/11/14	65.3	326.30	28.2	325.93	325.00	37.1	11,556	0.32%
2023/11/13	17.2	315.14	14.7	316.56	318.50	2.5	11,586	0.02%
2023/11/10	64.3	315.12	41.3	316.29	314.50	23	11,647	0.20%
2023/11/09	43	317.97	36	317.87	316.50	7	11,745	0.06%
2023/11/08	35.4	317.07	38.1	315.80	313.00	-2.7	11,836	-0.02%
2023/11/07	15.1	310.06	8	310.81	311.00	7.1	11,949	0.06%
2023/11/06	18	309.22	66	309.05	315.00	-48	12,182	-0.39%
2023/11/03	20	298.55	17.4	299.89	297.00	2.6	12,505	0.02%
2023/11/02	28.1	296.70	31.1	298.14	299.50	-3	12,747	-0.02%
2023/11/01	20.1	284.70	13	284.81	285.50	7.1	13,055	0.05%
2023/10/31	69.5	296.11	51.2	293.91	283.50	18.3	13,293	0.14%
2023/10/30	30.1	301.26	32	302.09	298.50	-1.9	13,521	-0.01%
2023/10/27	45.2	299.54	28	301.03	296.50	17.2	13,680	0.13%
2023/10/26	30.4	307.16	61	305.09	301.50	-30.6	13,925	-0.22%
2023/10/25	38.9	316.49	34.1	316.51	313.00	4.8	14,064	0.03%
2023/10/24	21.5	308.30	28.1	310.22	318.00	-6.6	14,224	-0.05%
2023/10/23	43.2	305.38	11	305.95	297.00	32.2	14,195	0.23%
2023/10/20	35.1	303.43	34	302.51	308.50	1.1	14,432	0.01%
2023/10/19	23.3	295.15	22	294.84	299.00	1.3	14,621	0.01%
2023/10/18	29	299.80	9.5	299.79	294.00	19.5	14,918	0.13%
2023/10/17	12	323.96	18	326.67	319.50	-6	15,011	-0.04%
2023/10/16	18.1	328.65	16	331.06	325.50	2.1	15,049	0.01%
2023/10/13	16	336.88	15	339.36	337.00	1	15,194	0.01%
2023/10/12	16	343.63	17	345.44	342.00	-1	15,286	-0.01%
2023/10/11	24.2	347.28	27	342.19	336.50	-2.8	15,413	-0.02%
2023/10/06	12.5	348.57	23.2	349.31	348.50	-10.7	15,690	-0.07%
2023/10/05	45	346.80	32.7	346.99	344.00	12.3	15,923	0.08%
2023/10/04	26.3	335.20	54.1	335.95	345.00	-27.8	15,976	-0.17%
2023/10/03	34	343.35	31.4	343.42	340.00	2.6	15,965	0.02%
2023/10/02	95	346.11	44.3	346.21	342.50	50.7	16,091	0.32%
2023/09/28	30.1	334.55	46	333.51	341.00	-15.9	16,017	-0.10%
2023/09/27	31.4	315.47	28.1	315.69	321.00	3.3	15,898	0.02%
2023/09/26	27.2	313.35	47.4	314.71	313.50	-20.2	15,995	-0.13%
2023/09/25	35.1	298.08	30.1	297.24	297.00	5	16,091	0.03%
2023/09/22	44.1	292.32	54.2	290.92	297.50	-10.1	16,369	-0.06%
2023/09/21	33	276.65	31.7	276.62	280.00	1.3	16,169	0.01%
2023/09/20	29.2	282.38	30.1	282.44	281.00	-0.9	16,119	-0.01%
2023/09/19	29.3	283.99	49.1	288.38	278.00	-19.8	16,033	-0.12%
2023/09/18	74.3	302.20	69.6	301.26	293.50	4.7	15,942	0.03%
2023/09/15	17	318.47	17	318.94	320.00	0	15,953	0.00%
2023/09/14	39.1	315.99	23.1	317.38	318.00	16	16,122	0.10%
2023/09/13	22.2	302.79	18	301.44	304.00	4.2	16,333	0.03%
2023/09/12	40	309.47	13.4	306.50	306.00	26.6	16,622	0.16%
2023/09/11	16.2	322.30	24.1	319.84	311.50	-7.9	16,910	-0.05%
2023/09/08	34	345.29	27	339.72	337.00	7	16,934	0.04%
2023/09/07	37.1	339.60	36.1	339.11	342.00	1	17,183	0.01%
2023/09/06	35.2	339.60	38.3	341.49	343.50	-3	17,207	-0.02%
2023/09/05	16	327.66	20	328.80	330.50	-4	17,309	-0.02%
2023/09/04	28	327.88	20.2	328.66	328.50	7.9	17,401	0.05%
2023/09/01	49.2	331.91	49	330.28	329.00	0.2	17,523	0.00%
2023/08/31	27	331.04	26	329.73	334.50	1	17,651	0.01%
2023/08/30	25.7	340.56	23.1	344.27	335.50	2.6	17,734	0.01%
2023/08/29	22	343.07	21.3	341.89	335.00	0.8	17,933	0.00%
2023/08/28	12.6	346.35	11	343.11	338.50	1.6	18,015	0.01%
2023/08/25	37.9	359.84	27	360.15	354.00	10.9	18,063	0.06%
2023/08/24	23.3	378.94	42.9	382.68	387.00	-19.7	17,950	-0.11%
2023/08/23	10.2	360.32	11	360.55	356.00	-0.8	17,909	0.00%
2023/08/22	14.1	362.32	14.2	354.90	350.50	-0.1	18,218	0.00%
2023/08/21	27.1	353.92	25	353.76	353.50	2.1	18,518	0.01%
2023/08/18	31	354.84	26.6	354.30	352.00	4.4	18,472	0.02%
2023/08/17	34.4	355.60	36.9	356.76	363.00	-2.5	18,342	-0.01%
2023/08/16	40.2	346.60	37.2	344.97	350.00	3	18,270	0.02%
2023/08/15	37.5	340.26	47	341.13	343.50	-9.6	18,323	-0.05%
2023/08/14	35.1	320.42	34.3	320.55	319.00	0.8	18,425	0.00%
2023/08/11	32.1	318.10	41.3	316.97	321.00	-9.2	18,409	-0.05%
2023/08/10	31.2	327.33	24.5	327.36	314.50	6.6	18,368	0.04%
2023/08/09	90.5	361.78	119	357.85	349.00	-28.5	18,241	-0.16%	大賣/
2023/08/08	48	354.52	66.3	354.86	358.00	-18.2	17,976	-0.10%
2023/08/07	142.5	350.04	94.7	353.59	349.50	47.8	17,883	0.27%	大買/
2023/08/04	73.2	327.51	72	327.70	338.00	1.2	17,657	0.01%
2023/08/02	67.7	324.66	68.6	324.20	315.50	-0.9	17,537	-0.01%
2023/08/01	36.1	324.64	29.4	323.66	328.00	6.6	17,424	0.04%
2023/07/31	99.2	351.66	104.2	348.16	322.00	-5	17,773	-0.03%	大賣/
2023/07/28	57.2	347.13	43.1	347.53	352.00	14.1	17,986	0.08%
2023/07/27	58.2	351.95	48.4	353.09	340.00	9.8	17,903	0.05%
2023/07/26	43.2	345.52	46	344.77	343.50	-2.8	17,910	-0.02%
2023/07/25	56.4	353.83	189.6	353.71	340.50	-133.2	17,963	-0.74%	大賣/鉅額交易
2023/07/24	83.3	348.33	147.3	344.53	344.00	-64	17,926	-0.36%	大賣/
2023/07/21	35	319.66	53.3	322.03	339.00	-18.3	17,679	-0.10%
2023/07/20	189.5	306.61	73	307.39	308.50	116.5	17,321	0.67%	大買/鉅額交易
2023/07/19	26.5	290.83	24	292.60	291.50	2.5	17,096	0.01%
2023/07/18	38.6	288.82	107.3	287.55	293.00	-68.7	17,121	-0.40%	大賣/
2023/07/17	27.8	284.58	30.4	285.40	285.00	-2.6	17,009	-0.02%
2023/07/14	75.8	292.62	31	293.55	293.50	44.8	16,859	0.27%
2023/07/13	146.2	300.31	114.4	297.60	288.00	31.8	16,774	0.19%	大買/大賣/
2023/07/12	60.1	290.08	64.2	289.25	287.50	-4.2	16,420	-0.03%
2023/07/11	28.2	282.33	35.2	283.48	283.50	-6.9	16,252	-0.04%
2023/07/10	85	275.53	21	276.69	273.00	64	16,127	0.40%
2023/07/07	65.6	274.28	43.1	273.11	270.00	22.5	16,187	0.14%
2023/07/06	35.1	275.29	261	272.07	273.50	-225.9	16,032	-1.41%	大賣/鉅額交易
2023/07/05	32.2	283.87	34	283.10	280.50	-1.8	15,958	-0.01%
2023/07/04	40.4	291.78	39	292.46	292.00	1.4	15,805	0.01%
2023/07/03	56.6	288.86	61	291.15	293.00	-4.4	15,627	-0.03%
2023/06/30	28	261.95	44.7	259.63	271.00	-16.7	15,257	-0.11%
2023/06/29	10.3	245.69	7	245.21	246.50	3.3	14,969	0.02%
2023/06/28	23.1	242.63	19.2	242.52	241.50	3.9	15,263	0.03%
2023/06/27	22.2	242.91	39	237.00	235.00	-16.8	15,506	-0.11%
2023/06/26	9	244.89	14	246.21	250.00	-5	15,806	-0.03%
2023/06/21	20.4	251.35	15	251.80	249.50	5.4	15,760	0.03%
2023/06/20	35	253.41	27.5	252.88	252.00	7.6	16,021	0.05%
2023/06/19	41.2	252.70	39.3	252.69	254.50	1.9	16,419	0.01%
2023/06/16	63	242.75	63.2	242.57	247.00	-0.2	16,302	0.00%
2023/06/15	74.1	231.59	63.3	234.28	237.00	10.8	16,089	0.07%
2023/06/14	19.9	221.67	53	222.48	224.00	-33.1	15,750	-0.21%
2023/06/13	125.1	216.67	132.6	217.76	219.50	-7.6	15,654	-0.05%	大買/大賣/
2023/06/12	20.2	206.50	12	205.79	205.50	8.2	15,370	0.05%
2023/06/09	50.4	207.30	41.4	209.13	209.50	9	15,293	0.06%
2023/06/08	33.2	201.56	6.1	200.69	200.50	27.2	15,073	0.18%
2023/06/07	179	208.27	37.2	208.20	208.00	141.8	14,973	0.95%	大買/鉅額交易
2023/06/06	26.4	200.41	36	203.00	203.50	-9.7	14,812	-0.07%
2023/06/05	45.1	196.65	46	198.20	200.00	-0.9	14,614	-0.01%
2023/06/02	130.5	205.71	29	203.60	202.00	101.5	14,364	0.71%	大買/鉅額交易
2023/06/01	29	202.31	19.4	204.25	207.00	9.6	14,049	0.07%
2023/05/31	18.7	199.06	268	196.38	197.50	-249.4	13,851	-1.80%	大賣/鉅額交易
2023/05/30	23.1	201.81	40	201.80	201.50	-16.9	13,707	-0.12%
2023/05/29	104.4	209.24	123	206.94	206.00	-18.6	13,717	-0.14%	大買/大賣/
2023/05/26	91.8	202.56	106.4	203.50	208.00	-14.6	13,795	-0.11%	大賣/
2023/05/25	71	197.92	96	197.55	197.50	-25	13,401	-0.19%
2023/05/24	11	186.55	16.1	184.22	187.00	-5.1	12,993	-0.04%
2023/05/23	13	182.54	18	183.25	182.50	-5	12,930	-0.04%
2023/05/22	76.3	183.37	15.1	182.46	182.50	61.2	12,861	0.48%
2023/05/19	200.2	183.68	25	183.60	184.00	175.2	12,758	1.37%	大買/鉅額交易
2023/05/18	133	185.14	50.6	184.44	186.00	82.4	12,576	0.66%	大買/
2023/05/17	60	177.98	35	178.69	178.00	25	12,319	0.20%
2023/05/16	40.1	174.97	47	175.73	175.50	-6.9	12,170	-0.06%
2023/05/15	17	170.65	21	170.95	171.00	-4	11,977	-0.03%
2023/05/12	40	174.64	33	173.68	177.50	7	11,896	0.06%
2023/05/11	37.1	178.12	223	177.90	174.50	-185.9	11,760	-1.58%	大賣/鉅額交易
2023/05/10	98	178.29	92	179.11	178.50	6	11,609	0.05%
2023/05/09	27.4	182.04	25	182.02	183.00	2.4	11,432	0.02%
2023/05/08	68.7	182.31	70.1	182.55	181.50	-1.4	11,312	-0.01%
2023/05/05	121	178.93	116.1	179.62	181.00	5	11,073	0.04%	大買/大賣/
2023/05/04	66.6	172.96	67.1	172.94	175.50	-0.5	10,617	0.00%
2023/05/03	53.1	164.72	43.2	165.63	163.00	9.9	10,134	0.10%
2023/05/02	68.2	162.32	78.7	162.26	166.00	-10.5	10,026	-0.10%
2023/04/28	198.1	153.57	42.2	154.29	157.50	155.9	9,717	1.60%	大買/鉅額交易
2023/04/27	49	151.19	50.3	151.88	153.50	-1.3	9,459	-0.01%
2023/04/26	10	142.50	51	142.04	146.00	-41	9,136	-0.45%
2023/04/25	10.7	141.33	6	142.58	141.50	4.7	9,007	0.05%
2023/04/24	27.6	144.22	13.1	144.27	144.00	14.5	8,916	0.16%
2023/04/21	16.2	144.00	155.2	141.64	143.00	-139	8,814	-1.58%	大賣/鉅額交易
2023/04/20	6	145.83	16.7	147.31	147.50	-10.7	8,651	-0.12%
2023/04/19	11.1	151.68	9	150.56	151.00	2.1	8,530	0.02%
2023/04/18	58	154.16	38	151.24	152.50	20	8,516	0.23%
2023/04/17	14	156.10	13.1	157.19	156.00	0.9	8,347	0.01%
2023/04/14	11.1	153.04	10.2	153.55	153.00	0.9	8,208	0.01%
2023/04/13	32.2	149.14	36.1	149.36	149.50	-3.8	8,043	-0.05%
2023/04/12	52.2	154.30	87.1	154.80	154.50	-34.9	7,957	-0.44%
2023/04/11	19.1	148.73	108.1	150.46	149.50	-89	7,732	-1.15%	大賣/
2023/04/10	147.2	149.77	22.1	147.52	148.50	125.1	7,604	1.65%	大買/鉅額交易
2023/04/07	129.2	145.23	14.2	143.46	144.50	115	7,470	1.54%	大買/鉅額交易
2023/04/06	28	141.96	24	142.23	142.00	4	7,388	0.05%
2023/03/31	6.2	141.13	11.1	140.82	141.00	-4.9	7,282	-0.07%
2023/03/30	27	142.89	28	142.57	142.00	-1	7,269	-0.01%
2023/03/29	90.1	143.99	73.1	143.39	142.50	17	7,205	0.24%
2023/03/28	41	142.76	113.5	142.35	142.00	-72.5	6,912	-1.05%	大賣/
2023/03/27	87	147.24	87.5	147.79	148.50	-0.5	6,662	-0.01%
2023/03/24	13.1	138.56	16	139.53	142.50	-2.9	6,298	-0.05%
2023/03/23	175.3	138.54	429.1	139.17	138.50	-253.8	6,175	-4.11%	大買/大賣/鉅額交易
2023/03/22	319.1	133.41	186.3	132.23	136.50	132.9	5,757	2.31%	大買/大賣/鉅額交易
2023/03/21	175.2	126.24	56.1	124.71	126.50	119.1	5,149	2.31%	大買/鉅額交易
2023/03/20	20	120.43	33.2	121.23	119.00	-13.2	4,971	-0.27%
2023/03/17	18	116.00	14	116.25	115.50	4	4,812	0.08%
2023/03/16	19	115.21	20	116.28	115.00	-1	4,838	-0.02%
2023/03/15	7.1	113.51	17	114.03	114.50	-9.9	5,047	-0.20%
2023/03/14	14.2	110.79	9.2	111.54	109.50	5	5,272	0.10%
2023/03/13	8	111.88	0	0.00	112.50	8	5,747	0.14%
2023/03/10	13.1	114.42	4	114.75	113.50	9.1	5,772	0.16%
2023/03/09	8	118.00	0	0.00	117.50	8	5,772	0.14%
2023/03/08	1	116.50	1	119.00	119.00	0	5,795	0.00%
2023/03/07	7.1	118.22	5	118.70	118.00	2.1	5,778	0.04%
2023/03/06	3	119.00	6.2	119.57	119.50	-3.2	5,804	-0.05%
2023/03/03	1	119.00	6	120.00	118.50	-5	5,809	-0.09%
2023/03/02	7	119.00	8	118.38	119.00	-1	5,902	-0.02%
2023/03/01	17.1	116.94	35.1	118.55	119.00	-18.1	6,022	-0.30%
2023/02/24	103.2	121.21	80.1	122.58	120.50	23	6,042	0.38%	大買/
2023/02/23	15	116.77	2	116.50	116.50	13	5,673	0.23%
2023/02/22	44	112.25	3.1	113.81	115.00	40.9	5,678	0.72%
2023/02/21	3	114.33	1.2	115.00	115.00	1.8	5,652	0.03%
2023/02/20	5.1	112.91	7	114.07	114.50	-2	5,686	-0.03%
2023/02/17	5	115.80	3	115.00	114.50	2	5,774	0.03%
2023/02/16	7.3	116.74	12.1	116.37	117.50	-4.8	5,924	-0.08%
2023/02/15	1.3	114.73	2	115.25	115.00	-0.7	5,991	-0.01%
2023/02/14	4.1	117.00	2	115.75	115.50	2.1	5,955	0.04%
2023/02/13	18	116.83	41	116.35	117.50	-23	5,961	-0.39%
2023/02/10	4	116.50	7	116.00	115.50	-3	5,934	-0.05%
2023/02/09	12.2	116.12	15	116.40	116.00	-2.8	5,894	-0.05%
2023/02/08	19	114.37	23.1	114.41	115.00	-4.1	5,839	-0.07%
2023/02/07	8.1	110.19	12	110.58	110.50	-4	5,763	-0.07%
2023/02/06	3.1	109.00	250	107.61	111.50	-246.9	5,778	-4.27%	大賣/鉅額交易
2023/02/03	17	112.09	14.2	112.75	112.00	2.8	5,698	0.05%
2023/02/02	258.2	111.78	21	110.24	112.00	237.2	5,683	4.17%	大買/鉅額交易
2023/02/01	20.3	105.75	10	105.55	107.50	10.3	5,661	0.18%
2023/01/31	8.1	106.95	2	106.75	106.00	6.1	5,633	0.11%
2023/01/30	3	109.00	1	109.50	109.50	2	5,610	0.04%
2023/01/17	2	107.50	0	0.00	108.50	2	5,685	0.04%
2023/01/16	1	106.00	21	106.05	107.50	-20	5,740	-0.35%
2023/01/13	4	108.13	2	108.50	107.00	2	5,815	0.03%
2023/01/12	1	110.50	1	109.50	109.50	0	5,908	0.00%
2023/01/11	0	0.00	1.3	110.38	110.50	-1.3	5,982	-0.02%
2023/01/10	6	109.25	7	109.57	109.50	-1	6,087	-0.02%
2023/01/09	7	109.86	7	109.43	110.50	0	6,199	0.00%
2023/01/06	11	107.50	15	106.93	107.50	-4	6,241	-0.06%
2023/01/05	10.1	109.99	1	109.00	108.50	9.1	6,307	0.14%
2023/01/04	3	112.17	3.1	112.80	112.00	-0.1	6,428	0.00%
2023/01/03	5.1	112.30	2	112.75	112.50	3.1	6,547	0.05%
2022/12/30	2.1	111.00	3.1	111.82	112.00	-1	6,705	-0.02%
2022/12/29	3.1	107.55	7	108.86	110.00	-3.9	6,950	-0.06%
2022/12/28	4	109.38	6	109.00	108.50	-2	7,231	-0.03%
2022/12/27	2	112.00	0	0.00	112.00	2	7,296	0.03%
2022/12/26	3	110.00	4	111.00	111.50	-1	7,356	-0.01%
2022/12/23	10	110.75	4	111.00	111.00	6	7,421	0.08%
2022/12/22	5	110.80	3	112.17	113.00	2	7,479	0.03%
2022/12/21	11	110.27	8	109.06	109.00	3	7,492	0.04%
2022/12/20	9	111.78	13	111.85	111.50	-4	7,465	-0.05%
2022/12/19	14	112.29	5	111.60	112.00	9	7,423	0.12%
2022/12/16	11	115.73	8	115.31	115.00	3	7,354	0.04%
2022/12/15	6	116.83	6	117.50	116.50	0	7,274	0.00%
2022/12/14	3	115.50	2	115.25	116.00	1	7,307	0.01%
2022/12/13	2	115.25	5	114.90	114.00	-3	7,378	-0.04%
2022/12/12	4	114.00	5	113.90	114.50	-1	7,364	-0.01%
2022/12/09	23	114.24	17.6	113.70	115.50	5.5	7,331	0.07%
2022/12/08	22	112.48	14	112.86	113.50	8	7,301	0.11%
2022/12/07	84.1	116.93	54.3	114.94	112.50	29.8	7,291	0.41%
2022/12/06	28	126.27	25	124.80	124.00	3	7,067	0.04%
2022/12/05	27	124.67	58.1	125.26	127.00	-31.1	6,830	-0.46%
2022/12/02	8	116.19	16	115.78	115.50	-8	6,412	-0.12%
2022/12/01	4	114.13	9.5	114.95	114.50	-5.5	6,418	-0.09%
2022/11/30	29	113.12	6	112.92	113.00	23	6,380	0.36%
2022/11/29	5	111.50	3	111.82	112.00	2	6,350	0.03%
2022/11/28	7	109.79	4	110.63	111.50	3	6,341	0.05%
2022/11/25	5	110.40	6	109.75	109.00	-1	6,329	-0.02%
2022/11/24	15	110.00	18	110.61	111.00	-3	6,331	-0.05%
2022/11/23	10.2	108.77	27	109.43	110.00	-16.8	6,288	-0.27%
2022/11/22	21	106.88	17	106.62	106.00	4	6,203	0.06%
2022/11/21	4	103.25	7.1	103.58	104.00	-3.1	6,102	-0.05%
2022/11/18	10	104.15	19.1	102.03	102.00	-9.1	6,164	-0.15%
2022/11/17	7	102.50	25	102.88	103.00	-18	6,154	-0.29%
2022/11/16	26	102.19	25	102.64	102.00	1	6,146	0.02%
2022/11/15	31	101.92	27	102.35	102.00	4	6,109	0.06%
2022/11/14	64.2	105.58	29	104.67	104.50	35.2	6,180	0.57%
2022/11/11	20.2	109.46	19	110.37	110.00	1.2	6,032	0.02%
2022/11/10	7	107.15	5	106.90	106.00	2	5,932	0.03%
2022/11/09	13	108.19	11	108.23	108.00	2	6,009	0.03%
2022/11/08	11	108.18	10	107.60	106.00	1	6,054	0.02%
2022/11/07	11	107.00	14	107.82	107.50	-3	6,090	-0.05%
2022/11/04	9	105.22	5	106.10	106.00	4	6,176	0.06%
2022/11/03	5	105.30	7	104.71	106.50	-2	6,505	-0.03%
2022/11/02	5	104.10	3	103.83	104.00	2	6,677	0.03%
2022/11/01	5	102.90	6	102.33	102.50	-1	6,835	-0.01%
2022/10/31	7	102.64	9	102.06	102.00	-2	7,005	-0.03%
2022/10/28	10	101.35	24	101.56	101.00	-14	7,098	-0.20%
2022/10/27	14	98.96	21.1	97.57	99.90	-7.1	7,025	-0.10%
2022/10/26	12	93.43	11	94.06	93.60	1	6,961	0.01%
2022/10/25	13	94.39	61	94.56	94.50	-48	7,021	-0.68%
2022/10/24	9	96.47	11	98.48	96.30	-2	7,034	-0.03%
2022/10/21	27	96.39	25.2	97.00	95.40	1.8	7,232	0.02%
2022/10/20	26	98.46	29	98.52	98.80	-3	7,298	-0.04%
2022/10/19	13	101.77	14	102.00	100.50	-1	7,443	-0.01%
2022/10/18	28	101.27	21	102.06	101.50	7	7,728	0.09%
2022/10/17	22	100.79	13	101.23	101.50	9	7,676	0.12%
2022/10/14	24	105.75	23	106.39	105.00	1	7,668	0.01%
2022/10/13	39	105.41	41	104.02	103.50	-2	7,679	-0.03%
2022/10/12	33	104.36	25	106.04	107.00	8	7,677	0.10%
2022/10/11	21	105.60	17	104.88	104.00	4	7,667	0.05%
2022/10/07	43.3	112.41	24	112.08	110.50	19.3	7,651	0.25%
2022/10/06	39	115.46	26	115.31	116.00	13	7,630	0.17%
2022/10/05	39	118.94	55.2	120.28	119.50	-16.2	7,570	-0.21%
2022/10/04	3	110.83	15	112.17	114.00	-12	7,428	-0.16%
2022/10/03	14	108.64	12	108.67	108.00	2	7,618	0.03%
2022/09/30	11	107.05	12	108.04	111.50	-1	7,715	-0.01%
2022/09/29	13	110.08	10	109.05	108.00	3	7,874	0.04%
2022/09/28	15	112.83	10	111.05	109.00	5	7,978	0.06%
2022/09/27	9	113.11	9	114.06	116.00	0	7,948	0.00%
2022/09/26	6.1	112.82	10	111.65	111.00	-3.9	8,022	-0.05%
2022/09/23	4	116.38	9	116.78	115.50	-5	8,156	-0.06%
2022/09/22	10	114.70	7	115.43	115.00	3	8,172	0.04%
2022/09/21	9	116.89	8	116.88	116.00	1	8,174	0.01%
2022/09/20	18	115.58	18.2	116.31	117.00	-0.2	8,159	0.00%
2022/09/19	7	113.29	7	113.43	113.50	0	8,142	0.00%
2022/09/16	9	113.61	18	113.86	113.50	-9	8,157	-0.11%
2022/09/15	18	113.92	15.1	113.60	113.50	3	8,205	0.04%
2022/09/14	20.1	112.04	16	112.44	113.50	4.1	8,289	0.05%
2022/09/13	41.2	113.72	33	113.95	113.00	8.2	8,435	0.10%
2022/09/12	17	111.62	18	111.61	112.00	-1	8,485	-0.01%
2022/09/08	36	106.78	35	107.31	107.50	1	8,486	0.01%
2022/09/07	11	105.64	13	105.65	105.50	-2	8,494	-0.02%
2022/09/06	18	102.67	19	102.24	102.00	-1	8,492	-0.01%
2022/09/05	6	104.17	6	104.25	103.50	0	8,586	0.00%
2022/09/02	1	105.50	3	106.00	105.50	-2	8,634	-0.02%
2022/09/01	8	105.94	8	105.19	105.50	0	8,692	0.00%
2022/08/31	2	108.00	2	108.25	108.50	0	8,743	0.00%
2022/08/30	4	108.75	2	108.25	107.50	2	8,780	0.02%
2022/08/29	13	108.38	2	108.00	108.00	11	8,954	0.12%
2022/08/26	17	111.53	8	112.69	113.00	9	8,986	0.10%
2022/08/25	20	113.23	38	115.33	112.00	-18	8,989	-0.20%
2022/08/24	3	117.33	1	117.00	117.00	2	8,989	0.02%
2022/08/23	4	117.13	2.1	117.52	117.50	1.9	9,067	0.02%
2022/08/22	5	115.50	4	116.50	117.00	1	9,174	0.01%
2022/08/19	38	117.76	15	118.03	117.00	23	9,415	0.24%
2022/08/18	7	119.14	2	119.50	119.50	5	9,735	0.05%
2022/08/17	7	118.79	7.1	118.77	119.00	-0.1	10,238	0.00%
2022/08/16	9.2	119.13	9	120.67	119.00	0.2	10,639	0.00%
2022/08/15	7	118.43	44	119.82	119.50	-37	10,651	-0.35%
2022/08/12	6	115.08	6	116.66	117.50	0	10,695	0.00%
2022/08/11	28	113.39	13	114.08	114.50	15	10,707	0.14%
2022/08/10	37.5	114.34	48	114.61	112.50	-10.5	10,693	-0.10%
2022/08/09	9	119.56	34	119.43	119.00	-25	10,339	-0.24%
2022/08/08	20.3	116.50	27	116.74	118.00	-6.7	10,169	-0.07%
2022/08/05	48	111.39	28	111.98	112.50	20	10,008	0.20%
2022/08/04	21	113.05	8	113.06	113.00	13	9,857	0.13%
2022/08/03	4	114.50	9	114.50	115.00	-5	9,804	-0.05%
2022/08/02	4	113.75	5	114.40	115.00	-1	9,884	-0.01%
2022/08/01	11.4	116.18	9	116.50	115.50	2.4	9,904	0.02%
2022/07/29	25	118.20	15	118.07	118.00	10	9,828	0.10%
2022/07/28	29	115.93	38	115.71	117.00	-9	9,825	-0.09%
2022/07/27	30	114.23	39	115.51	116.00	-9	9,627	-0.09%
2022/07/26	45	112.61	57	112.77	114.00	-12	9,545	-0.13%
2022/07/25	16	109.16	41	110.12	112.50	-25	9,366	-0.27%
2022/07/22	9	104.22	5	104.50	104.50	4	9,081	0.04%
2022/07/21	18	103.44	20	104.53	105.50	-2	9,142	-0.02%
2022/07/20	34	106.18	22	105.23	105.00	12	9,118	0.13%
2022/07/19	6	103.83	10	105.25	105.00	-4	9,191	-0.04%
2022/07/18	14	103.07	15	103.33	104.00	-1	9,222	-0.01%
2022/07/15	8	100.49	8	101.06	101.00	0	9,329	0.00%
2022/07/14	13	99.82	30.1	100.15	101.00	-17.1	9,371	-0.18%
2022/07/13	23.1	98.73	24.1	98.19	96.80	-1.1	9,530	-0.01%
2022/07/12	5.1	96.82	3	96.80	96.00	2.1	9,385	0.02%
2022/07/11	40	96.89	36	96.90	98.40	4	9,361	0.04%
2022/07/08	10	93.40	18.6	93.94	96.10	-8.6	9,174	-0.09%
2022/07/07	12	84.98	12	85.15	87.40	0	9,072	0.00%
2022/07/06	19	84.14	26	83.78	82.60	-7	8,964	-0.08%
2022/07/05	1	86.90	1	85.30	87.20	0	9,052	0.00%
2022/07/04	16	85.61	12	85.05	85.30	4	9,143	0.04%
2022/07/01	21	89.62	40	89.82	86.90	-19	9,169	-0.21%
2022/06/30	4	93.90	9	93.71	93.10	-5	9,079	-0.05%
2022/06/29	5	97.00	5	97.10	97.10	0	9,182	0.00%
2022/06/28	43	99.86	47	99.01	98.60	-4	9,461	-0.04%
2022/06/27	23	99.57	17	100.41	99.90	6	10,427	0.06%
2022/06/24	2	94.65	2	95.55	95.40	0	10,640	0.00%
2022/06/23	5	93.50	26	93.83	93.90	-21	10,989	-0.19%
2022/06/22	12.2	95.02	16	93.63	92.60	-3.8	11,371	-0.03%
2022/06/21	16	96.59	16	96.48	98.10	0	11,436	0.00%
2022/06/20	12	100.24	13	99.25	98.00	-1	11,817	-0.01%
2022/06/17	13	103.62	16	103.63	103.00	-3	12,397	-0.02%
2022/06/16	9	107.00	15	106.70	103.50	-6	12,956	-0.05%
2022/06/15	10	107.10	16	106.25	106.00	-6	13,337	-0.04%
2022/06/14	8.1	106.24	7	107.71	108.00	1.1	13,563	0.01%
2022/06/13	5	104.50	12	103.33	106.00	-7	13,810	-0.05%
2022/06/10	3	105.00	0	0.00	105.00	3	14,157	0.02%
2022/06/09	17.1	105.50	5	105.80	105.00	12.1	14,408	0.08%
2022/06/08	8	107.50	5	107.40	107.50	3	14,810	0.02%
2022/06/07	50	107.13	11.8	107.36	108.00	38.3	15,523	0.25%
2022/06/06	17.1	110.62	4	110.88	111.00	13.1	15,767	0.08%
2022/06/02	27	112.87	7	113.21	112.00	20	16,055	0.12%
2022/06/01	8	113.25	14	113.39	112.50	-6	16,225	-0.04%
2022/05/31	23.4	112.90	26	112.87	113.00	-2.7	16,439	-0.02%
2022/05/30	28.3	114.31	20	114.43	114.50	8.3	16,554	0.05%
2022/05/27	91.3	116.63	52.1	115.45	113.50	39.2	16,680	0.24%
2022/05/26	101	117.90	101.5	117.87	117.00	-0.5	16,551	0.00%	大買/大賣/
2022/05/25	92	116.59	95.1	117.17	118.00	-3.1	16,330	-0.02%
2022/05/24	116.6	113.31	111.2	112.08	109.00	5.4	16,110	0.03%	大買/大賣/
2022/05/23	14.3	110.25	35.3	111.43	112.00	-21.1	16,307	-0.13%
2022/05/20	51.3	111.34	42	110.60	109.50	9.3	16,605	0.06%
2022/05/19	35	107.87	27	108.35	111.00	8	16,725	0.05%
2022/05/18	32	108.73	38.2	108.92	109.00	-6.2	17,036	-0.04%
2022/05/17	17	105.24	8	105.81	105.00	9	17,376	0.05%
2022/05/16	12	104.63	11	105.14	104.50	1	17,465	0.01%
2022/05/13	19	104.00	20	104.80	105.00	-1	17,601	-0.01%
2022/05/12	27.1	102.50	30	102.57	102.00	-2.9	17,747	-0.02%
2022/05/11	50.3	104.03	46	103.53	103.50	4.3	18,072	0.02%
2022/05/10	57	104.53	73	102.32	105.50	-16	18,149	-0.09%
2022/05/09	6	102.42	5	101.40	101.00	1	18,376	0.01%
2022/05/06	3	105.00	5	105.30	105.50	-2	18,654	-0.01%
2022/05/05	13.1	107.92	14	108.86	108.00	-0.9	18,938	0.00%
2022/05/04	13	105.50	16	105.88	105.00	-3	19,012	-0.02%
2022/05/03	15	106.67	17	106.71	106.00	-2	19,277	-0.01%
2022/04/29	15	106.23	15.2	105.86	104.50	-0.2	19,729	0.00%
2022/04/28	16	103.16	17	103.53	103.50	-1	20,507	-0.01%
2022/04/27	29.5	102.98	40	102.94	104.00	-10.5	21,072	-0.05%
2022/04/26	17	104.71	8	104.75	103.00	9	21,428	0.04%
2022/04/25	31.1	104.23	25.5	104.77	105.00	5.6	21,669	0.03%
2022/04/22	109.4	110.67	96	107.93	107.00	13.4	21,647	0.06%	大買/
2022/04/21	34.1	111.59	41	111.78	113.50	-6.9	21,616	-0.03%
2022/04/20	22	108.20	25	108.36	107.50	-3	21,379	-0.01%
2022/04/19	101.1	108.16	98	106.97	106.00	3.1	21,257	0.01%	大買/
2022/04/18	9	104.06	2	105.00	103.50	7	20,999	0.03%
2022/04/15	7	106.21	10	107.10	104.50	-3	20,972	-0.01%
2022/04/14	4	107.63	2	108.50	108.00	2	20,931	0.01%
2022/04/13	8	105.38	5	105.50	105.50	3	20,946	0.01%
2022/04/12	10.2	107.64	9	106.94	105.50	1.2	20,977	0.01%
2022/04/11	10	107.60	14	107.54	106.50	-4	20,947	-0.02%
2022/04/08	26	111.81	26	111.40	112.00	0	20,789	0.00%
2022/04/07	12	112.71	23	112.85	111.00	-11	20,651	-0.05%
2022/04/06	28	113.16	22	113.07	113.00	6	20,526	0.03%
2022/04/01	20.2	114.15	22	114.32	114.50	-1.9	20,440	-0.01%
2022/03/31	71	118.82	57	118.75	116.50	14	20,269	0.07%
2022/03/30	135.2	121.41	148.1	122.49	117.00	-12.9	19,995	-0.06%	大買/大賣/
2022/03/29	45.5	118.28	32.1	118.31	116.50	13.4	19,004	0.07%
2022/03/28	86	117.37	113.7	117.75	119.00	-27.7	18,706	-0.15%	大賣/
2022/03/25	84	114.74	80.5	113.42	117.00	3.5	18,350	0.02%
2022/03/24	32.8	113.43	37.1	112.93	111.50	-4.3	17,934	-0.02%
2022/03/23	73.7	117.33	52	116.88	115.00	21.7	17,788	0.12%
2022/03/22	106	116.09	105.1	116.50	118.00	1	17,269	0.01%	大買/大賣/
2022/03/21	89	111.11	278.3	108.72	112.50	-189.3	16,587	-1.14%	大賣/鉅額交易
2022/03/18	62.2	108.51	104.2	107.53	110.00	-42	15,987	-0.26%	大賣/
2022/03/17	277	106.47	24	106.42	106.50	253	15,551	1.63%	大買/鉅額交易
2022/03/16	57	106.12	44	106.51	106.00	13	15,400	0.08%
2022/03/15	45.1	110.88	38.6	109.71	106.00	6.5	15,788	0.04%
2022/03/14	121	121.76	104	119.67	117.00	17	15,461	0.11%	大買/大賣/
2022/03/11	72	121.92	85.1	121.98	122.50	-13.1	15,218	-0.09%
2022/03/10	156	120.97	108.4	119.95	119.50	47.6	14,819	0.32%	大買/大賣/
2022/03/09	59	110.83	86	112.45	116.00	-27	14,134	-0.19%
2022/03/08	38	107.72	41.2	108.25	105.50	-3.2	13,742	-0.02%
2022/03/07	60.3	108.13	46	106.35	105.50	14.3	13,508	0.11%
2022/03/04	36	113.94	61.1	114.73	113.00	-25.1	13,440	-0.19%
2022/03/03	25	110.34	41	110.84	112.00	-16	13,288	-0.12%
2022/03/02	51.2	110.20	41.2	109.12	108.50	10.1	13,178	0.08%
2022/03/01	45	111.77	42.1	111.40	111.00	2.9	13,077	0.02%
2022/02/25	182.1	113.59	170	111.54	110.00	12.1	13,177	0.09%	大買/大賣/
2022/02/24	53	112.95	53	113.66	113.00	0	13,279	0.00%
2022/02/23	113	114.62	96	115.29	114.50	17	13,465	0.13%	大買/
2022/02/22	57.4	111.07	70.2	110.66	110.00	-12.8	13,330	-0.10%
2022/02/21	33.1	110.32	21	110.10	110.00	12.1	13,121	0.09%
2022/02/18	79	112.06	67.3	111.71	114.00	11.7	12,934	0.09%
2022/02/17	89.2	110.38	133.1	110.67	112.50	-43.9	12,625	-0.35%	大賣/
2022/02/16	19.1	104.18	19.2	103.87	103.00	-0.1	12,365	0.00%
2022/02/15	126.2	105.72	121.1	104.17	103.00	5.1	12,811	0.04%	大買/大賣/
2022/02/14	47	105.93	51.8	105.80	105.50	-4.8	13,044	-0.04%
2022/02/11	103.1	106.73	110.2	106.43	106.00	-7.1	13,289	-0.05%	大買/大賣/
2022/02/10	30.3	103.35	37.1	103.92	104.00	-6.8	13,683	-0.05%
2022/02/09	71	103.39	83.1	103.64	106.00	-12.1	13,551	-0.09%
2022/02/08	64.4	98.46	91	99.08	101.50	-26.6	13,291	-0.20%
2022/02/07	69	94.30	54	94.13	95.40	15	12,990	0.12%
2022/01/26	70.3	92.04	62	92.27	92.80	8.3	12,748	0.07%
2022/01/25	60	94.09	72	94.25	92.30	-12	12,853	-0.09%
2022/01/24	156.1	96.76	113	97.43	95.00	43.1	12,721	0.34%	大買/大賣/
2022/01/21	215	99.44	245	99.50	99.20	-30	12,384	-0.24%	大買/大賣/
2022/01/20	170	96.70	190	96.90	98.00	-20	11,863	-0.17%	大買/大賣/
2022/01/19	67	93.77	102	94.33	95.70	-35	11,540	-0.30%	大賣/
2022/01/18	42	91.09	108	90.97	91.20	-66	11,474	-0.58%	大賣/
2022/01/17	12	87.79	14	88.18	89.20	-2	11,991	-0.02%
2022/01/14	20	83.65	16	83.28	83.90	4	13,041	0.03%
2022/01/13	4	86.55	3	86.10	86.10	1	13,178	0.01%
2022/01/12	2	86.85	1	87.10	87.00	1	13,220	0.01%
2022/01/11	3	87.40	7	87.84	86.90	-4	13,280	-0.03%
2022/01/10	1	87.30	5	87.40	87.40	-4	13,273	-0.03%
2022/01/07	10	86.98	6	86.87	86.30	4	13,285	0.03%
2022/01/06	27	88.61	25.2	89.05	89.50	1.8	13,263	0.01%
2022/01/05	57	89.95	30	89.90	90.20	27	13,306	0.20%
2022/01/04	18	89.68	16	88.93	88.80	2	13,290	0.02%
2022/01/03	18	89.67	20	89.60	89.00	-2	13,260	-0.02%
2021/12/30	3.3	88.08	0	0.00	88.20	3.3	13,268	0.02%
2021/12/29	2	88.25	6.2	88.28	88.70	-4.2	13,371	-0.03%
2021/12/28	0	0.00	2	88.30	87.70	-2	13,504	-0.01%
2021/12/27	1	88.10	5.1	87.71	87.50	-4.1	13,660	-0.03%
2021/12/24	10.2	88.00	11.2	88.25	87.70	-1	13,957	-0.01%
2021/12/23	6.1	87.27	7	87.27	87.00	-0.9	14,098	-0.01%
2021/12/22	9.1	86.96	0	0.00	87.10	9.1	14,289	0.06%
2021/12/21	4	85.50	14	85.98	86.00	-10	14,801	-0.07%
2021/12/20	20.3	85.16	5.5	86.01	85.10	14.8	15,089	0.10%
2021/12/17	11.1	87.80	11	87.85	86.90	0.1	15,701	0.00%
2021/12/16	18	88.49	19.2	88.84	89.20	-1.2	16,278	-0.01%
2021/12/15	40.1	86.75	8	86.84	86.70	32.1	16,645	0.19%
2021/12/14	15.1	87.25	11	86.93	87.00	4.1	16,959	0.02%
2021/12/13	5.1	88.53	9	88.51	89.10	-3.9	17,018	-0.02%
2021/12/10	11.1	88.61	10	88.14	87.80	1.1	16,987	0.01%
2021/12/09	132.1	92.46	114	92.76	88.70	18.2	16,870	0.11%	大買/大賣/
2021/12/08	11	88.64	24	88.73	89.30	-13	16,151	-0.08%
2021/12/07	30.9	88.28	13	88.33	87.60	17.9	16,191	0.11%
2021/12/06	15	88.22	17	88.79	89.20	-2	16,177	-0.01%
2021/12/03	4.2	87.84	14	88.18	87.70	-9.8	16,217	-0.06%
2021/12/02	18.4	87.16	15	86.65	86.00	3.4	16,447	0.02%
2021/12/01	21.3	88.80	26.2	88.74	88.50	-5	16,551	-0.03%
2021/11/30	8.3	88.03	19.3	88.24	88.40	-11	16,673	-0.07%
2021/11/29	14.1	85.41	12.1	85.26	86.50	2	16,724	0.01%
2021/11/26	9.1	85.14	19	84.98	85.40	-9.9	16,819	-0.06%
2021/11/25	16.1	86.07	11	86.10	85.80	5.1	16,717	0.03%
2021/11/24	57.2	88.97	32.3	88.81	87.30	24.9	16,584	0.15%
2021/11/23	70.4	89.39	68	89.58	89.50	2.4	16,358	0.01%
2021/11/22	148	88.97	151	88.92	88.40	-3	15,994	-0.02%	大買/大賣/
2021/11/19	93.6	87.34	170.1	87.33	87.60	-76.5	15,509	-0.49%	大賣/
2021/11/18	19.1	84.12	37	83.98	83.50	-17.9	15,085	-0.12%
2021/11/17	6.5	82.32	11.4	82.10	82.50	-4.9	14,939	-0.03%
2021/11/16	45.4	81.59	6	81.47	82.00	39.4	14,907	0.26%
2021/11/15	43	81.22	21	81.31	81.20	22	14,880	0.15%
2021/11/12	103.1	83.74	66	82.66	81.50	37.1	14,743	0.25%	大買/
2021/11/11	116	89.34	118.6	89.81	89.40	-2.6	14,245	-0.02%	大買/大賣/
2021/11/10	70	87.53	105	87.25	88.40	-35	14,017	-0.25%	大賣/
2021/11/09	83.3	85.68	145.8	86.01	87.50	-62.5	13,647	-0.46%	大賣/
2021/11/08	7	80.17	1	80.20	80.40	6	12,955	0.05%
2021/11/05	8	80.15	14	79.41	80.90	-6	13,030	-0.05%
2021/11/04	39	80.56	10	80.64	80.10	29	13,254	0.22%
2021/11/03	10	81.21	7.1	80.91	81.30	3	13,560	0.02%
2021/11/02	54	82.91	59.2	82.12	80.20	-5.2	13,624	-0.04%
2021/11/01	40.9	82.57	33	82.75	82.20	7.9	13,410	0.06%
2021/10/29	41.1	81.74	56	82.26	82.90	-15	13,341	-0.11%
2021/10/28	91.1	82.45	79.1	82.20	81.00	12	13,297	0.09%
2021/10/27	61	81.09	72	81.20	82.10	-11	13,022	-0.08%
2021/10/26	89.4	81.63	92.2	81.85	82.10	-2.8	12,753	-0.02%
2021/10/25	157.4	84.76	163.2	84.94	84.30	-5.9	12,388	-0.05%	大買/大賣/
2021/10/22	122.2	82.23	179.9	82.86	85.00	-57.7	11,636	-0.50%	大買/大賣/
2021/10/21	50	77.77	43.2	77.91	77.30	6.8	10,514	0.06%
2021/10/20	6	75.63	1	75.33	75.50	5	10,320	0.05%
2021/10/19	7	75.14	25	75.06	75.60	-18	10,344	-0.17%
2021/10/18	10	73.27	11	72.89	73.10	-1	10,344	-0.01%
2021/10/15	12	72.92	9.1	73.02	72.90	2.9	10,439	0.03%
2021/10/14	57	71.75	9	71.73	71.40	48	10,632	0.45%
2021/10/13	18.3	72.82	16	72.81	71.80	2.3	10,700	0.02%
2021/10/12	12.1	74.58	9	73.60	73.00	3.1	10,765	0.03%
2021/10/08	3	76.70	6	75.95	75.90	-3	10,816	-0.03%
2021/10/07	6	76.35	26	75.93	76.50	-20	10,886	-0.18%
2021/10/06	29	74.79	19	74.27	73.80	10	11,078	0.09%
2021/10/05	22	72.88	18	74.07	75.60	4	11,232	0.04%
2021/10/04	31	74.35	24.1	74.49	73.60	7	11,267	0.06%
2021/10/01	34.5	75.53	33.1	75.64	73.60	1.4	11,609	0.01%
2021/09/30	36	78.82	33	78.93	79.20	3	11,868	0.03%
2021/09/29	35	79.34	43	79.62	79.00	-8	11,895	-0.07%
2021/09/28	67.3	82.32	107.2	80.68	79.80	-39.8	11,976	-0.33%	大賣/
2021/09/27	70	84.35	64.6	84.22	84.30	5.4	11,730	0.05%
2021/09/24	104.5	83.67	241.3	83.75	83.70	-136.8	11,591	-1.18%	大買/大賣/鉅額交易
2021/09/23	110.1	81.75	197.1	81.26	83.30	-87	11,156	-0.78%	大買/大賣/
2021/09/22	94.2	79.17	184.2	79.36	79.80	-90	10,860	-0.83%	大賣/
2021/09/17	94.3	78.30	92.7	78.14	78.80	1.6	10,794	0.01%
2021/09/16	16	75.49	40	75.47	76.30	-24	10,785	-0.22%
2021/09/15	12	73.97	6.5	74.27	73.90	5.5	11,133	0.05%
2021/09/14	5	75.00	2	74.90	74.70	3	11,581	0.03%
2021/09/13	26	75.17	21	74.50	74.30	5	12,616	0.04%
2021/09/10	44	75.81	39.1	75.77	75.30	5	13,771	0.04%
2021/09/09	13	74.75	25	74.72	75.10	-12	14,436	-0.08%
2021/09/08	20.1	74.21	23	73.85	73.50	-3	14,454	-0.02%
2021/09/07	106.5	76.56	103	76.74	76.60	3.5	14,388	0.02%	大買/大賣/
2021/09/06	24.2	76.21	57	76.49	76.40	-32.8	14,153	-0.23%
2021/09/03	142.4	75.81	116	75.73	75.30	26.4	14,045	0.19%	大買/大賣/
2021/09/02	25	74.59	34.3	74.47	74.90	-9.3	14,085	-0.07%
2021/09/01	111.1	73.01	119.2	73.00	73.10	-8.1	14,587	-0.06%	大買/大賣/
2021/08/31	11	69.24	7	69.51	69.50	4	15,460	0.03%
2021/08/30	11.1	68.69	2	68.90	69.70	9.1	15,755	0.06%
2021/08/27	19	69.12	2.1	69.03	69.00	16.9	15,842	0.11%
2021/08/26	22.4	69.86	2	70.15	69.80	20.4	15,894	0.13%
2021/08/25	8.1	70.48	4	70.53	70.50	4.1	16,004	0.03%
2021/08/24	24.1	70.00	9	69.29	69.80	15.1	16,100	0.09%
2021/08/23	8	71.88	2.2	72.20	72.40	5.8	16,291	0.04%
2021/08/20	15	70.45	8	70.91	70.90	7	16,409	0.04%
2021/08/19	76	70.09	5.1	71.36	69.80	70.9	16,604	0.43%
2021/08/18	46	70.22	59	70.07	70.70	-13	16,603	-0.08%
2021/08/17	13	68.18	5	67.92	67.80	8	16,693	0.05%
2021/08/16	10.1	68.69	16	68.37	69.50	-5.9	16,721	-0.04%
2021/08/13	9	71.33	2.2	71.56	71.00	6.9	16,674	0.04%
2021/08/12	9	72.50	8	72.30	72.50	1	16,647	0.01%
2021/08/11	26	72.86	9	72.64	72.30	17	16,658	0.10%
2021/08/10	33	73.30	12	72.68	73.00	21	16,637	0.13%
2021/08/09	64.1	78.16	49.1	78.57	76.80	15	16,444	0.09%
2021/08/06	11.4	78.06	128.5	78.03	79.40	-117.1	16,208	-0.72%	大賣/鉅額交易
2021/08/05	5	76.64	15	76.45	76.80	-10	16,215	-0.06%
2021/08/04	86.3	78.22	78.1	78.53	77.80	8.2	16,376	0.05%
2021/08/03	137.1	77.22	61.5	77.34	77.70	75.6	16,493	0.46%	大買/
2021/08/02	9.1	74.32	3	74.23	75.00	6.1	16,477	0.04%
2021/07/30	17.1	74.33	5	74.02	75.20	12.1	16,684	0.07%
2021/07/29	8	74.36	1	74.00	74.90	7	16,839	0.04%
2021/07/28	5	73.26	6	73.28	74.80	-1	17,040	-0.01%
2021/07/27	15.2	75.43	2	75.20	75.10	13.2	17,077	0.08%
2021/07/26	6	75.58	6	76.05	75.60	0	17,193	0.00%
2021/07/23	13.1	75.59	10.3	75.67	74.80	2.9	17,292	0.02%
2021/07/22	7.1	75.19	15.1	75.87	75.00	-8	17,352	-0.05%
2021/07/21	70	75.18	60	76.30	74.60	10	17,580	0.06%
2021/07/20	185.1	74.80	28.1	74.53	75.30	157	17,663	0.89%	大買/鉅額交易
2021/07/19	31.1	77.93	7	77.96	77.70	24.1	17,492	0.14%
2021/07/16	16	79.31	24	79.54	79.30	-8	17,445	-0.05%
2021/07/15	16.2	79.56	12	79.33	79.10	4.2	17,289	0.02%
2021/07/14	26	80.07	21	80.20	80.50	5	17,237	0.03%
2021/07/13	26.4	80.94	59.3	81.37	79.80	-32.9	17,153	-0.19%
2021/07/12	41.2	79.02	62.7	78.57	79.00	-21.6	16,887	-0.13%
2021/07/09	52.8	80.80	36	80.20	80.40	16.8	16,634	0.10%
2021/07/08	89.3	82.93	81.3	83.00	82.70	8	16,545	0.05%
2021/07/07	106.1	81.42	155	81.57	82.10	-48.9	16,131	-0.30%	大買/大賣/
2021/07/06	47.9	78.07	25	78.33	77.60	22.9	15,659	0.15%
2021/07/05	34.3	79.82	16	80.44	79.00	18.3	15,786	0.12%
2021/07/02	18.4	78.73	28	78.41	78.70	-9.6	15,915	-0.06%
2021/07/01	37.2	80.47	30.2	80.22	79.50	7.1	15,787	0.04%
2021/06/30	57.3	80.96	42	80.97	80.70	15.3	15,668	0.10%
2021/06/29	31	80.84	23.2	80.93	81.00	7.9	15,594	0.05%
2021/06/28	90.5	81.47	79.1	81.35	81.10	11.4	15,419	0.07%
2021/06/25	76	81.13	43.2	80.70	80.70	32.9	15,092	0.22%
2021/06/24	96.4	83.68	72	83.67	82.30	24.4	14,843	0.16%
2021/06/23	75.2	81.64	133	82.29	82.00	-57.8	14,480	-0.40%	大賣/
2021/06/22	249.1	83.74	294.1	83.87	82.00	-45	14,077	-0.32%	大買/大賣/
2021/06/21	321.8	79.08	297.5	79.56	82.00	24.3	13,136	0.18%	大買/大賣/
2021/06/18	117	74.13	156.1	74.68	77.20	-39.2	12,122	-0.32%	大買/大賣/
2021/06/17	2	68.90	11.1	70.44	70.70	-9.1	11,358	-0.08%
2021/06/16	19	70.83	22	70.90	69.90	-3	11,289	-0.03%
2021/06/15	11.3	69.97	9	70.62	70.90	2.3	11,253	0.02%
2021/06/11	26	70.48	8.2	70.71	70.30	17.8	11,191	0.16%
2021/06/10	41.2	70.77	35	70.89	71.60	6.2	11,122	0.06%
2021/06/09	138	72.71	84	72.36	71.10	54	10,849	0.50%	大買/
2021/06/08	228.3	75.79	286.2	75.93	75.20	-57.9	10,195	-0.57%	大買/大賣/
2021/06/07	70.1	72.49	77.3	72.71	72.00	-7.2	9,144	-0.08%
2021/06/04	26.1	71.26	0	0.00	70.30	26.1	8,890	0.29%
2021/06/03	3	72.20	18.1	72.27	72.70	-15.1	8,864	-0.17%
2021/06/02	36	72.19	53	71.56	71.60	-17	8,812	-0.19%
2021/06/01	18.1	72.69	18.1	72.77	72.40	0	8,693	0.00%
2021/05/31	26.1	73.21	38.2	73.35	73.40	-12.1	8,592	-0.14%
2021/05/28	6	70.50	24.1	71.65	71.60	-18.1	8,360	-0.22%
2021/05/27	26.1	70.53	60.4	70.66	70.30	-34.3	8,232	-0.42%
2021/05/26	35.2	68.57	32	68.01	68.60	3.2	8,139	0.04%
2021/05/25	19.7	68.11	89	68.21	68.00	-69.4	8,104	-0.86%
2021/05/24	8.6	65.42	10	65.68	66.70	-1.4	7,970	-0.02%
2021/05/21	11	63.31	23	63.53	64.90	-12	7,908	-0.15%
2021/05/20	4	61.95	2	61.80	60.90	2	7,816	0.03%
2021/05/19	7	61.21	5	61.66	62.20	2	7,825	0.03%
2021/05/18	23	61.38	12	60.22	61.70	11	7,774	0.14%
2021/05/17	35	56.66	7	58.45	57.00	28	7,724	0.36%
2021/05/14	11.1	60.36	10	60.94	60.30	1.1	7,623	0.01%
2021/05/13	21	54.78	31	54.97	58.30	-10	7,523	-0.13%
2021/05/12	23	59.83	63	59.66	57.60	-40	7,390	-0.54%
2021/05/11	32	64.68	26	63.91	63.80	6	7,200	0.08%
2021/05/10	19.1	69.41	16	69.49	69.20	3.1	7,016	0.04%
2021/05/07	47.1	70.35	39	69.97	69.90	8.1	6,945	0.12%
2021/05/06	30	70.07	13	70.55	69.30	17	6,817	0.25%
2021/05/05	26.1	69.93	61.2	70.03	69.20	-35.2	6,649	-0.53%
2021/05/04	16	66.78	5.3	64.78	67.60	10.8	6,458	0.17%
2021/05/03	65	70.93	45.8	70.07	68.10	19.2	6,366	0.30%
2021/04/29	37.8	71.18	18	70.88	71.20	19.8	6,258	0.32%
2021/04/28	77	71.05	21.1	70.98	71.70	55.9	6,246	0.90%
2021/04/27	33.4	71.21	71	71.30	70.50	-37.6	6,318	-0.60%
2021/04/26	12.5	68.37	34	69.14	69.60	-21.5	6,166	-0.35%
2021/04/23	5	66.46	2	67.35	66.60	3	6,249	0.05%
2021/04/22	19	67.83	17	67.15	66.60	2	6,534	0.03%
2021/04/21	18	69.23	14	69.12	69.10	4	7,234	0.06%
2021/04/20	24	69.30	42	69.82	69.90	-18	7,608	-0.24%
2021/04/19	5	68.52	6	68.77	69.20	-1	7,852	-0.01%
2021/04/16	4	68.33	0	0.00	68.40	4	7,881	0.05%
2021/04/15	0	0.00	23	68.23	68.30	-23	8,132	-0.28%
2021/04/14	17	67.08	11	66.98	67.80	6	8,175	0.07%
2021/04/13	1	70.40	15	69.72	69.10	-14	8,190	-0.17%
2021/04/12	20.3	69.23	15	69.54	68.70	5.3	8,233	0.06%
2021/04/09	111	71.02	82	72.00	69.50	29	8,411	0.34%	大買/
2021/04/08	132.5	71.36	124.5	71.68	72.40	8	8,130	0.10%	大買/大賣/
2021/04/07	45	68.87	13	68.62	68.90	32	7,746	0.41%
2021/04/06	7	67.73	7	67.64	67.70	0	7,634	0.00%
2021/04/01	31	67.67	32	67.83	67.40	-1	7,628	-0.01%
2021/03/31	10	67.22	10	67.56	68.20	0	7,490	0.00%
2021/03/30	4	66.75	11	66.74	66.70	-7	7,394	-0.09%
2021/03/29	28	67.16	52	66.75	66.50	-24	7,363	-0.33%
2021/03/26	15	67.39	4	67.20	67.20	11	7,317	0.15%
2021/03/25	10	66.85	20	67.00	67.20	-10	7,256	-0.14%
2021/03/24	18	67.16	20	67.00	66.20	-2	7,234	-0.03%
2021/03/23	16	67.11	39	67.15	67.80	-23	7,203	-0.32%
2021/03/22	2	65.65	2	65.55	65.50	0	7,134	0.00%
2021/03/19	20	64.51	3	64.60	64.80	17	7,195	0.24%
2021/03/18	1	64.80	4	64.98	65.20	-3	7,232	-0.04%
2021/03/17	14	64.14	6	64.30	64.40	8	7,289	0.11%
2021/03/16	32	63.90	5	63.80	63.80	27	7,470	0.36%
2021/03/15	7	63.63	3	63.30	63.60	4	7,609	0.05%
2021/03/12	14.3	63.98	16	64.09	64.20	-1.7	7,722	-0.02%
2021/03/11	13	62.44	3	62.60	63.00	10	7,805	0.13%
2021/03/10	10.3	61.62	1	62.20	61.30	9.3	7,857	0.12%
2021/03/09	22	61.96	24	61.76	61.40	-2	7,927	-0.03%
2021/03/08	3	63.73	1	63.00	63.20	2	8,023	0.02%
2021/03/05	22	63.71	11	63.69	63.70	11	8,172	0.13%
2021/03/04	6.4	64.54	0	0.00	64.50	6.4	8,237	0.08%
2021/03/03	12	64.93	1	65.30	65.50	11	8,315	0.13%
2021/03/02	13	66.05	8	65.70	65.60	5	8,419	0.06%
2021/02/26	16	67.24	37	68.46	66.40	-21	8,549	-0.25%
2021/02/25	13.1	66.75	4	67.20	66.90	9.1	8,558	0.11%
2021/02/24	10	67.51	3	67.20	66.80	7	8,717	0.08%
2021/02/23	5	68.04	1	68.10	68.20	4	9,257	0.04%
2021/02/22	6	68.27	5	68.18	68.70	1	9,584	0.01%
2021/02/19	13.1	68.27	7	68.30	68.30	6.1	9,872	0.06%
2021/02/18	6	67.50	9	67.22	67.60	-3	10,254	-0.03%
2021/02/17	0	0.00	9	66.71	66.90	-9	10,855	-0.08%
2021/02/05	6	64.90	9	64.71	64.40	-3	11,866	-0.03%
2021/02/04	16	64.54	2	64.40	64.30	14	12,974	0.11%
2021/02/03	8.3	65.91	5	65.40	65.40	3.3	13,374	0.02%
2021/02/02	6	65.43	12.1	65.79	65.90	-6.1	13,777	-0.04%
2021/02/01	6	64.82	5	64.80	65.20	1	14,253	0.01%
2021/01/29	8	66.86	8.1	67.00	65.90	-0.1	14,457	0.00%
2021/01/28	15.3	66.72	2.2	66.80	66.10	13.2	14,525	0.09%
2021/01/27	6	68.53	15	67.91	68.80	-9	14,495	-0.06%
2021/01/26	35.4	68.49	1	68.30	68.30	34.4	14,520	0.24%
2021/01/25	11	69.53	19.1	69.99	69.60	-8.1	14,546	-0.06%
2021/01/22	36	68.77	44.3	69.79	70.20	-8.3	14,602	-0.06%
2021/01/21	26.3	70.31	32	69.89	69.30	-5.7	14,671	-0.04%
2021/01/20	55	70.11	54.5	69.99	68.20	0.5	14,673	0.00%
2021/01/19	21	73.89	18	73.61	72.90	3	14,604	0.02%
2021/01/18	68.8	74.62	57	74.58	73.50	11.8	14,768	0.08%
2021/01/15	56.1	74.78	81	74.55	74.70	-24.9	14,622	-0.17%
2021/01/14	169.5	74.42	231.6	74.71	75.50	-62.1	14,387	-0.43%	大買/大賣/
2021/01/13	20.3	70.29	144	70.48	71.00	-123.8	13,677	-0.90%	大賣/鉅額交易
2021/01/12	133	68.80	75	68.56	68.10	58	13,374	0.43%	大買/
2021/01/11	7	66.84	5	66.78	67.00	2	13,214	0.02%
2021/01/08	67	67.72	79	68.03	67.90	-12	13,389	-0.09%
2021/01/07	2	65.15	16	65.48	65.40	-14	13,648	-0.10%
2021/01/06	33	65.81	28	64.81	64.30	5	14,153	0.04%
2021/01/05	22	65.56	2	65.65	65.70	20	14,123	0.14%
2021/01/04	49	64.86	28	65.71	67.50	21	14,245	0.15%
2020/12/31	10	66.06	3.2	65.83	66.10	6.8	14,178	0.05%
2020/12/30	11	66.46	1	66.50	66.50	10	14,273	0.07%
2020/12/29	2	67.05	3	67.37	67.00	-1	14,523	-0.01%
2020/12/28	18	67.02	9	66.98	66.80	9	14,671	0.06%
2020/12/25	5	67.74	5	68.00	67.60	0	14,938	0.00%
2020/12/24	5	68.48	2	68.60	68.60	3	15,244	0.02%
2020/12/23	11	66.60	12	67.42	67.60	-1	15,581	-0.01%
2020/12/22	5	66.66	11	67.11	66.10	-6	16,127	-0.04%
2020/12/21	20	66.55	19	66.91	66.70	1	16,746	0.01%
2020/12/18	11	67.54	9	67.67	67.40	2	17,535	0.01%
2020/12/17	4	68.25	6	68.10	68.10	-2	17,866	-0.01%
2020/12/16	19	67.22	7	67.09	67.10	12	18,054	0.07%
2020/12/15	20.4	67.75	16.1	67.71	67.10	4.4	18,176	0.02%
2020/12/14	6	69.53	4	69.68	69.40	2	18,524	0.01%
2020/12/11	10	68.98	10	69.40	69.00	0	18,674	0.00%
2020/12/10	66	69.22	25	69.18	69.00	41	18,797	0.22%
2020/12/09	52	71.52	5	71.62	71.40	47	18,740	0.25%
2020/12/08	27	71.63	37	72.15	72.70	-10	18,731	-0.05%
2020/12/07	28	70.75	15	71.31	70.70	13	18,804	0.07%
2020/12/04	22	71.10	12	71.58	71.00	10	18,833	0.05%
2020/12/03	50	71.46	18	71.53	71.90	32	19,037	0.17%
2020/12/02	35	72.79	20	72.78	72.20	15	19,184	0.08%
2020/12/01	31	72.42	13	72.12	72.50	18	19,539	0.09%
2020/11/30	15	74.43	10	74.47	73.90	5	19,890	0.03%
2020/11/27	11	74.21	27	74.45	75.00	-16	20,117	-0.08%
2020/11/26	43	74.61	23	74.35	74.80	20	20,501	0.10%
2020/11/25	47	75.42	42	75.35	74.90	5	21,382	0.02%
2020/11/24	26	76.81	16	76.48	76.50	10	21,732	0.05%
2020/11/23	40	76.46	41	76.85	77.20	-1	22,195	0.00%
2020/11/20	168	77.64	145	77.42	76.50	23	22,460	0.10%	大買/大賣/
2020/11/19	106.2	76.89	173	76.73	77.00	-66.8	22,771	-0.29%	大買/大賣/
2020/11/18	72	75.33	71	75.48	75.60	1	23,466	0.00%
2020/11/17	79	74.59	84	74.43	73.90	-5	24,136	-0.02%
2020/11/16	238	76.63	202	76.71	77.30	36	25,310	0.14%	大買/大賣/
2020/11/13	632.2	76.57	501	76.80	74.90	131.2	25,493	0.51%	大買/大賣/鉅額交易
2020/11/12	211	74.68	262	75.24	77.00	-51	24,786	-0.21%	大買/大賣/
2020/11/11	117	70.52	82	70.29	70.00	35	24,383	0.14%	大買/
2020/11/10	106	72.42	102	72.60	71.80	4	25,039	0.02%	大買/大賣/
2020/11/09	133	72.31	196	71.91	71.70	-63	25,864	-0.24%	大買/大賣/
2020/11/06	76	70.61	62	70.09	68.00	14	26,161	0.05%
2020/11/05	19	69.08	30	69.14	69.00	-11	26,226	-0.04%
2020/11/04	10	68.08	18	66.76	68.40	-8	26,856	-0.03%
2020/11/03	6	66.90	14	67.13	67.30	-8	26,893	-0.03%
2020/11/02	14	66.09	13	66.48	66.10	1	26,996	0.00%
2020/10/30	17	67.37	14	67.08	67.30	3	27,133	0.01%
2020/10/29	34	66.92	26	66.67	68.00	8	27,175	0.03%
2020/10/28	25	68.54	9	68.48	68.10	16	27,176	0.06%
2020/10/27	21	70.33	30	70.13	70.10	-9	27,215	-0.03%
2020/10/26	70	71.35	62	71.39	70.70	8	27,195	0.03%
2020/10/23	25	69.56	36	69.67	69.60	-11	27,086	-0.04%
2020/10/22	12	67.78	14	67.52	68.00	-2	27,254	-0.01%
2020/10/21	11	68.88	4	69.43	68.60	7	27,374	0.03%
2020/10/20	36	69.71	32	69.51	69.20	4	27,694	0.01%
2020/10/19	38	69.62	30	69.64	70.40	8	28,158	0.03%
2020/10/16	51	69.25	51	68.94	68.10	0	28,794	0.00%
2020/10/15	104	72.01	93	71.78	70.00	11	29,137	0.04%	大買/
2020/10/14	131	73.67	223	73.38	74.50	-92	28,840	-0.32%	大買/大賣/
2020/10/13	28	69.39	20	69.60	69.90	8	28,733	0.03%
2020/10/12	36	69.23	57	69.48	69.80	-21	29,228	-0.07%
2020/10/08	34	68.99	26	68.44	68.00	8	29,995	0.03%
2020/10/07	33	68.82	37	68.80	69.20	-4	30,206	-0.01%
2020/10/06	31	68.71	21	68.55	68.40	10	30,579	0.03%
2020/10/05	22	67.17	22	67.19	68.00	0	31,163	0.00%
2020/09/30	22	65.43	19	65.67	67.10	3	31,334	0.01%
2020/09/29	30	66.25	37	66.21	66.40	-7	31,472	-0.02%
2020/09/28	80	64.97	76	65.09	65.00	4	31,283	0.01%
2020/09/25	71	66.63	106	66.46	65.20	-35	31,030	-0.11%	大賣/
2020/09/24	97	69.08	61.1	67.93	65.30	35.9	30,665	0.12%
2020/09/23	189	71.68	213	71.57	71.00	-24	30,315	-0.08%	大買/大賣/
2020/09/22	51.1	69.31	62	69.59	68.70	-11	29,766	-0.04%
2020/09/21	37	69.10	66	69.27	68.40	-29	29,502	-0.10%
2020/09/18	40	68.81	30	68.45	67.30	10	29,308	0.03%
2020/09/17	115	68.26	98	68.19	67.60	17	29,221	0.06%	大買/
2020/09/16	26	66.43	43	66.57	66.40	-17	28,932	-0.06%
2020/09/15	34	65.82	27	65.77	65.30	7	28,897	0.02%
2020/09/14	28	64.09	12	64.06	64.60	16	28,820	0.06%
2020/09/11	16	62.69	28	62.90	62.50	-12	28,735	-0.04%
2020/09/10	24	64.99	31	64.88	64.10	-7	28,654	-0.02%
2020/09/09	25	64.21	22	64.36	64.20	3	28,507	0.01%
2020/09/08	61	64.18	61	64.75	65.00	0	28,407	0.00%
2020/09/07	55	67.42	42	67.31	66.20	13	28,177	0.05%
2020/09/04	65	68.10	101	68.27	68.10	-36	28,119	-0.13%	大賣/
2020/09/03	81	69.12	80	69.02	67.10	1	27,748	0.00%
2020/09/02	75	67.54	109	67.03	67.80	-34	27,642	-0.12%	大賣/
2020/09/01	165	67.68	104	67.96	67.20	61	27,412	0.22%	大買/大賣/
2020/08/31	251	68.47	220	68.52	70.20	31	27,002	0.11%	大買/大賣/
2020/08/28	57	65.01	39	64.72	64.60	18	26,195	0.07%
2020/08/27	89	68.48	105	68.60	67.40	-16	25,895	-0.06%	大賣/
2020/08/26	51	68.15	68	67.87	67.70	-17	25,662	-0.07%
2020/08/25	233	67.37	220	67.03	68.50	13	25,463	0.05%	大買/大賣/
2020/08/24	263	65.61	238	65.50	64.70	25	24,705	0.10%	大買/大賣/
2020/08/21	174	62.65	288	61.92	63.80	-114	24,012	-0.47%	大買/大賣/鉅額交易
2020/08/20	483	61.88	409	61.69	58.50	74	23,083	0.32%	大買/大賣/
2020/08/19	275	59.82	245	60.53	62.90	30	21,579	0.14%	大買/大賣/
2020/08/18	75	56.97	100.3	57.04	57.20	-25.3	20,906	-0.12%
2020/08/17	144	58.13	161.1	57.49	56.50	-17.1	20,757	-0.08%	大買/大賣/
2020/08/14	248.3	55.86	224	56.01	56.60	24.3	20,204	0.12%	大買/大賣/
2020/08/13	109	54.42	248	54.66	55.60	-139	19,182	-0.72%	大買/大賣/鉅額交易
2020/08/12	78	48.26	199	49.03	50.60	-121	18,005	-0.67%	大賣/鉅額交易
2020/08/11	39	46.36	22	46.07	46.05	17	17,380	0.10%
2020/08/10	171	49.38	102	50.41	47.20	69	17,219	0.40%	大買/大賣/
2020/08/07	27	46.93	37	46.76	47.05	-10	16,564	-0.06%
2020/08/06	37	46.57	44	46.41	46.55	-7	16,500	-0.04%
2020/08/05	64	46.66	50	46.85	47.30	14	16,438	0.09%
2020/08/04	58	45.34	123	45.15	45.30	-65	16,386	-0.40%	大賣/
2020/08/03	28	46.39	43	46.53	45.85	-15	16,611	-0.09%
2020/07/31	97	46.83	26	46.54	47.20	71	16,589	0.43%
2020/07/30	27	46.49	31	46.48	46.25	-4	16,571	-0.02%
2020/07/29	101	46.61	27	46.47	46.20	74	16,763	0.44%	大買/
2020/07/28	79	47.25	77	46.77	46.00	2	16,880	0.01%
2020/07/27	57	48.33	39	47.91	47.95	18	16,831	0.11%
2020/07/24	92	49.28	151	49.43	48.55	-59	16,843	-0.35%	大賣/
2020/07/23	189	51.35	104	51.43	50.90	85	16,970	0.50%	大買/大賣/
2020/07/22	165	50.52	255.1	50.61	52.30	-90.1	16,677	-0.54%	大買/大賣/
2020/07/21	177	48.37	155	48.59	48.30	22	16,103	0.14%	大買/大賣/
2020/07/20	46	46.35	125	46.55	46.90	-79	15,716	-0.50%	大賣/
2020/07/17	286	47.25	158	47.07	46.45	128	15,672	0.82%	大買/大賣/鉅額交易
2020/07/16	79	46.56	766	46.30	47.45	-687	15,488	-4.44%	大賣/鉅額交易
2020/07/15	533	47.29	606.2	46.83	45.20	-73.2	15,185	-0.48%	大買/大賣/
2020/07/14	275.2	44.92	262	45.24	45.00	13.2	14,389	0.09%	大買/大賣/
2020/07/13	421	45.10	308	44.45	45.40	113	14,459	0.78%	大買/大賣/鉅額交易
2020/07/10	673	44.25	337	44.10	42.00	336	14,131	2.38%	大買/大賣/鉅額交易
2020/07/09	145	43.13	94	42.90	43.15	51	13,294	0.38%	大買/
2020/07/08	46	41.72	80	42.28	42.60	-34	12,977	-0.26%
2020/07/07	23	40.95	15	40.97	40.60	8	12,567	0.06%
2020/07/06	43	41.29	23	41.40	41.35	20	12,500	0.16%
2020/07/03	54	41.07	65	41.16	40.85	-11	12,477	-0.09%
2020/07/02	73	42.69	85	42.62	41.85	-12	12,472	-0.10%
2020/07/01	180	42.58	79	42.60	42.45	101	12,266	0.82%	大買/鉅額交易
2020/06/30	13	41.36	27	41.36	41.75	-14	12,036	-0.12%
2020/06/29	22	40.61	44	40.58	40.75	-22	11,980	-0.18%
2020/06/24	42	41.01	38	40.97	40.95	4	11,969	0.03%
2020/06/23	46	41.57	33	41.75	41.25	13	11,948	0.11%
2020/06/22	83	41.79	31.3	41.70	41.25	51.8	11,901	0.43%
2020/06/19	86	41.88	17	41.94	41.35	69	11,909	0.58%
2020/06/18	81	41.37	4	41.26	41.40	77	11,970	0.64%
2020/06/17	3	41.07	19	41.11	40.95	-16	12,031	-0.13%
2020/06/16	4	40.23	17	40.65	40.70	-13	12,087	-0.11%
2020/06/15	6	39.26	23	40.02	39.40	-17	12,332	-0.14%
2020/06/12	34	38.77	14	38.67	39.30	20	12,463	0.16%
2020/06/11	30	40.53	18	40.61	39.75	12	12,588	0.10%
2020/06/10	4	41.20	24	41.49	41.70	-20	12,541	-0.16%
2020/06/09	85	42.04	90	41.64	41.00	-5	12,650	-0.04%
2020/06/08	25	41.12	9	41.38	40.85	16	12,472	0.13%
2020/06/05	5	40.53	11	40.91	40.90	-6	12,897	-0.05%
2020/06/04	18	41.38	30	41.08	40.85	-12	13,067	-0.09%
2020/06/03	24	41.76	34	42.02	42.10	-10	13,037	-0.08%
2020/06/02	38	41.24	39	41.56	41.70	-1	12,930	-0.01%
2020/06/01	56	39.71	110	40.40	40.55	-54	12,683	-0.43%	大賣/
2020/05/29	4	38.69	31	39.47	39.95	-27	12,475	-0.22%
2020/05/28	101	39.01	174	39.18	38.60	-73	12,399	-0.59%	大買/大賣/
2020/05/27	16	37.91	8	37.79	37.60	8	12,113	0.07%
2020/05/26	30	37.97	21.2	37.88	37.90	8.8	12,229	0.07%
2020/05/25	19	37.06	29	36.90	37.55	-10	12,468	-0.08%
2020/05/22	102	37.82	32	38.39	37.35	70	12,402	0.56%	大買/
2020/05/21	24	39.07	64	38.47	39.50	-40	12,280	-0.33%
2020/05/20	16	37.54	12	37.58	37.80	4	12,207	0.03%
2020/05/19	19	37.35	20	37.64	37.20	-1	12,193	-0.01%
2020/05/18	81	37.14	28	37.43	36.95	53	12,157	0.44%
2020/05/15	23	38.95	19	39.22	38.40	4	12,003	0.03%
2020/05/14	85.3	39.54	13	40.13	39.15	72.3	11,890	0.61%
2020/05/13	14	40.61	17	40.34	40.55	-3	11,850	-0.03%
2020/05/12	19	40.63	17	40.84	40.55	2	12,061	0.02%
2020/05/11	59	40.82	63	40.83	40.85	-4	12,049	-0.03%
2020/05/08	50	41.56	119	41.04	40.70	-69	11,921	-0.58%	大賣/
2020/05/07	47	41.71	21	41.71	41.95	26	11,597	0.22%
2020/05/06	33	41.65	30	41.57	41.50	3	11,546	0.03%
2020/05/05	82.1	42.53	71	42.46	42.00	11.1	11,485	0.10%
2020/05/04	61	41.50	76.4	41.40	41.80	-15.4	11,259	-0.14%
2020/04/30	61	40.65	115	40.87	40.80	-54	11,025	-0.49%	大賣/
2020/04/29	34.2	40.36	45	40.41	40.30	-10.8	10,904	-0.10%
2020/04/28	111.3	40.01	121	40.02	39.75	-9.7	10,784	-0.09%	大買/大賣/
2020/04/27	95	38.50	56.5	38.51	38.65	38.5	10,366	0.37%
2020/04/24	32.3	37.27	102	37.36	37.30	-69.7	10,092	-0.69%	大賣/
2020/04/23	117	37.05	111	36.84	36.60	6	9,900	0.06%	大買/大賣/
2020/04/22	41	36.00	55	35.57	36.95	-14	9,717	-0.14%
2020/04/21	64	36.88	32	36.44	35.70	32	9,526	0.34%
2020/04/20	82.3	36.68	136	36.52	37.50	-53.7	9,273	-0.58%	大賣/
2020/04/17	25	36.21	138	35.79	35.25	-113	9,003	-1.26%	大賣/鉅額交易
2020/04/16	43	35.38	264	35.13	35.10	-221	8,806	-2.51%	大賣/鉅額交易
2020/04/15	38	33.52	125	33.71	33.75	-87	8,357	-1.04%	大賣/
2020/04/14	57	32.45	8	32.61	32.60	49	8,259	0.59%
2020/04/13	28	32.39	26	32.28	32.10	2	8,284	0.02%
2020/04/10	11	32.03	9	32.10	32.15	2	8,352	0.02%
2020/04/09	54	32.35	61	32.13	31.75	-7	8,484	-0.08%
2020/04/08	66	32.30	45	32.32	32.50	21	8,949	0.23%
2020/04/07	28	32.91	38	32.80	32.80	-10	8,900	-0.11%
2020/04/06	17	30.79	27	30.90	31.30	-10	8,739	-0.11%
2020/04/01	27	30.03	10	30.09	30.25	17	8,689	0.20%
2020/03/31	29	30.01	22	30.06	30.15	7	8,806	0.08%
2020/03/30	17	29.11	19	29.42	29.95	-2	8,808	-0.02%
2020/03/27	26	29.85	53	30.26	29.00	-27	8,801	-0.31%
2020/03/26	20	29.27	154	29.84	30.10	-134	8,744	-1.53%	大賣/鉅額交易
2020/03/25	50	29.64	47	29.61	29.55	3	8,716	0.03%
2020/03/24	101	29.21	193	29.73	29.10	-92	8,576	-1.07%	大買/大賣/
2020/03/23	230	28.40	111	28.25	28.55	119	8,410	1.41%	大買/大賣/鉅額交易
2020/03/20	22	27.91	15	28.13	28.40	7	8,459	0.08%
2020/03/19	59	26.83	53	27.04	25.85	6	8,513	0.07%
2020/03/18	18	27.93	25	27.87	27.50	-7	8,237	-0.08%
2020/03/17	18	27.56	18	27.43	27.00	0	8,057	0.00%
2020/03/16	113	29.11	43	29.98	28.75	70	7,850	0.89%	大買/
2020/03/13	130	29.31	116	29.92	30.20	14	7,705	0.18%	大買/大賣/
2020/03/12	255	32.68	157	32.71	32.20	98	7,463	1.31%	大買/大賣/
2020/03/11	177	35.54	163	35.47	34.50	14	7,255	0.19%	大買/大賣/
2020/03/10	51	34.25	77	34.56	35.15	-26	6,764	-0.38%
2020/03/09	96	33.82	47	33.74	32.45	49	6,540	0.75%
2020/03/06	17	34.24	24	34.22	34.45	-7	6,403	-0.11%
2020/03/05	21	33.99	23	34.01	34.10	-2	6,383	-0.03%
2020/03/04	19	32.83	1	32.75	32.95	18	6,317	0.28%
2020/03/03	5	33.11	4	33.11	33.00	1	6,295	0.02%
2020/03/02	4	33.00	9	32.29	32.55	-5	6,250	-0.08%
2020/02/27	125	33.76	19	34.05	33.00	106	6,202	1.71%	大買/鉅額交易
2020/02/26	51	35.34	72	35.08	34.80	-21	6,050	-0.35%
2020/02/25	3	33.20	6	33.11	33.60	-3	5,733	-0.05%
2020/02/24	1	32.80	2	33.05	33.00	-1	5,674	-0.02%
2020/02/21	33	33.95	5	33.80	33.80	28	5,650	0.50%
2020/02/20	11	34.71	0	0.00	34.45	11	5,563	0.20%
2020/02/19	5	35.01	4	34.95	34.75	1	5,557	0.02%
2020/02/18	24	34.70	40	34.79	34.80	-16	5,584	-0.29%
2020/02/17	25	34.75	16	34.75	34.55	9	5,624	0.16%
2020/02/14	17	34.91	12	35.00	34.95	5	5,613	0.09%
2020/02/13	41	35.60	49	35.68	35.00	-8	5,576	-0.14%
2020/02/12	18	33.77	5	33.86	33.80	13	5,354	0.24%
2020/02/11	28	33.46	4	33.38	33.55	24	5,358	0.45%
2020/02/10	46	32.75	3	32.95	33.20	43	5,433	0.79%
2020/02/07	43	33.04	17	33.21	33.05	26	5,485	0.47%
2020/02/06	10	33.92	17	33.74	34.00	-7	5,502	-0.13%
2020/02/05	12	33.45	51	33.36	33.75	-39	5,462	-0.71%
2020/02/04	29	33.56	41	33.82	34.00	-12	5,462	-0.22%
2020/02/03	44	31.47	30	31.35	32.45	14	5,470	0.26%
2020/01/31	105	34.39	28	34.11	34.15	77	5,387	1.43%	大買/
2020/01/30	87	36.04	14	36.37	36.00	73	5,441	1.34%
2020/01/20	0	0.00	1	39.95	40.00	-1	5,421	-0.02%
2020/01/17	24	39.93	6	39.93	39.75	18	5,642	0.32%
2020/01/16	12	40.01	2	40.00	40.00	10	5,792	0.17%
2020/01/15	3	40.02	2	40.00	40.00	1	5,982	0.02%
2020/01/14	6	40.06	8	40.08	40.10	-2	6,268	-0.03%
2020/01/13	14	39.49	2	39.68	39.70	12	6,312	0.19%
2020/01/10	8	39.24	12	39.31	39.15	-4	6,470	-0.06%
2020/01/09	3	39.70	10	39.50	39.40	-7	6,519	-0.11%
2020/01/08	25	39.51	9	39.88	39.20	16	6,725	0.24%
2020/01/07	64	39.57	6	39.74	39.65	58	6,833	0.85%
2020/01/06	15	40.02	6	40.15	39.90	9	7,035	0.13%
2020/01/03	10	42.14	33	42.20	41.25	-23	7,078	-0.32%
2020/01/02	200	43.21	141	43.22	42.75	59	7,238	0.82%	大買/大賣/
2019/12/31	22	41.20	9	41.64	41.65	13	7,322	0.18%
2019/12/30	0	0.00	41	40.94	41.00	-41	7,451	-0.55%
2019/12/27	7	41.91	7	41.71	41.35	0	7,669	0.00%
2019/12/26	19	42.38	22	42.35	42.00	-3	7,832	-0.04%
2019/12/25	12	41.79	23	41.81	41.70	-11	7,730	-0.14%
2019/12/24	8	41.53	29	41.65	41.65	-21	7,883	-0.27%
2019/12/23	11	41.42	15	41.30	41.25	-4	7,908	-0.05%
2019/12/20	5	41.14	28	41.07	41.15	-23	7,907	-0.29%
2019/12/19	6	40.33	6	40.67	40.80	0	7,920	0.00%
2019/12/18	1	40.20	1	40.20	40.20	0	7,939	0.00%
2019/12/17	29	41.24	4	41.53	40.50	25	8,126	0.31%
2019/12/16	15	40.88	18	40.79	41.00	-3	8,033	-0.04%
2019/12/13	7	39.22	7	39.59	39.20	0	7,981	0.00%
2019/12/12	10	40.03	0	0.00	39.90	10	8,314	0.12%
2019/12/11	4	40.16	0	0.00	40.00	4	8,393	0.05%
2019/12/10	6	40.14	1	40.15	40.10	5	8,477	0.06%
2019/12/09	1	40.20	39	40.24	40.30	-38	8,590	-0.44%
2019/12/06	17	39.82	5	39.95	39.95	12	8,664	0.14%
2019/12/05	10	39.38	11	39.49	39.40	-1	8,762	-0.01%
2019/12/04	10	39.08	84	39.00	39.10	-74	9,005	-0.82%
2019/12/03	10	38.94	13	39.38	39.50	-3	9,121	-0.03%
2019/12/02	35	39.01	6	38.89	39.00	29	9,258	0.31%
2019/11/29	15	40.09	28	40.08	39.65	-13	9,350	-0.14%
2019/11/28	25	39.61	14	39.71	39.65	11	9,492	0.12%
2019/11/27	2	40.13	21	40.00	39.90	-19	9,802	-0.19%
2019/11/26	0	0.00	14	40.08	39.95	-14	9,948	-0.14%
2019/11/25	3	40.15	10	40.22	40.05	-7	10,174	-0.07%
2019/11/22	50	39.85	2	39.90	39.70	48	10,423	0.46%
2019/11/21	7	39.79	26	39.87	40.05	-19	10,597	-0.18%
2019/11/20	13	40.27	26	40.27	40.15	-13	10,987	-0.12%
2019/11/19	14	40.68	5	40.67	40.75	9	11,840	0.08%
2019/11/18	6	40.73	6	40.94	40.50	0	12,219	0.00%
2019/11/15	7	41.01	14	41.04	40.95	-7	12,525	-0.06%
2019/11/14	12	40.25	6	40.00	40.10	6	12,677	0.05%
2019/11/13	2	40.55	3	40.67	40.50	-1	12,965	-0.01%
2019/11/12	18	40.44	31	40.87	41.05	-13	13,248	-0.10%
2019/11/11	8	40.52	2	40.70	40.40	6	13,830	0.04%
2019/11/08	38	41.28	47	41.03	41.55	-9	14,430	-0.06%
2019/11/07	19	41.11	16	41.20	41.05	3	14,941	0.02%
2019/11/06	35	42.61	35	42.56	42.00	0	15,631	0.00%
2019/11/05	31	42.58	13	42.75	42.75	18	15,919	0.11%
2019/11/04	35	42.01	16	42.11	41.75	19	16,127	0.12%
2019/11/01	10	41.20	5	41.20	41.55	5	16,260	0.03%
2019/10/31	18	42.11	32	42.20	41.70	-14	16,596	-0.08%
2019/10/30	27	42.36	10	42.38	42.55	17	17,041	0.10%
2019/10/29	24	42.26	138	42.11	41.95	-114	17,608	-0.65%	大賣/鉅額交易
2019/10/28	40	43.30	67	43.44	43.10	-27	18,339	-0.15%
2019/10/25	124	43.72	20	43.70	43.35	104	18,774	0.55%	大買/鉅額交易
2019/10/24	41	43.51	52	43.56	44.10	-11	18,821	-0.06%
2019/10/23	47	43.75	47	43.28	43.00	0	19,290	0.00%
2019/10/22	46	43.33	174	43.64	43.70	-128	20,332	-0.63%	大賣/鉅額交易
2019/10/21	44	43.05	31	42.88	43.15	13	20,961	0.06%
2019/10/18	100	43.50	128	43.50	43.30	-28	21,070	-0.13%	大賣/
2019/10/17	28	42.88	23	43.06	43.05	5	21,110	0.02%
2019/10/16	62	43.28	64	43.16	42.75	-2	21,209	-0.01%
2019/10/15	24	43.02	32	43.27	42.65	-8	21,148	-0.04%
2019/10/14	84	43.02	28	43.49	42.90	56	21,185	0.26%
2019/10/09	6	42.70	15	42.53	42.65	-9	21,276	-0.04%
2019/10/08	139	42.80	38	42.65	42.40	101	21,402	0.47%	大買/鉅額交易
2019/10/07	103	43.35	91	43.77	42.45	12	21,383	0.06%	大買/
2019/10/04	10	41.86	8	41.86	41.85	2	20,979	0.01%
2019/10/03	54	41.53	58	41.81	41.90	-4	21,015	-0.02%
2019/10/02	7	40.40	36	40.71	41.10	-29	21,005	-0.14%
2019/10/01	8	38.86	8	38.98	39.00	0	21,123	0.00%
2019/09/27	18	38.24	23	38.28	38.00	-5	21,298	-0.02%
2019/09/26	8	39.78	9	39.63	39.40	-1	21,422	0.00%
2019/09/25	9	40.77	116	40.51	40.55	-107	21,920	-0.49%	大賣/鉅額交易
2019/09/24	7	41.77	8	41.23	41.10	-1	22,596	0.00%
2019/09/23	22	41.59	8	41.57	41.45	14	22,695	0.06%
2019/09/20	28	41.55	21	41.65	41.45	7	22,956	0.03%
2019/09/19	23	40.90	6	40.81	40.80	17	23,402	0.07%
2019/09/18	12	40.97	12	40.79	40.85	0	23,695	0.00%
2019/09/17	32	41.30	46	41.33	40.70	-14	23,761	-0.06%
2019/09/16	8	42.62	5	42.92	42.55	3	23,913	0.01%
2019/09/12	25	42.87	20	42.97	42.85	5	24,520	0.02%
2019/09/11	35	42.20	48	42.21	42.45	-13	25,611	-0.05%
2019/09/10	33	42.43	38	42.26	42.00	-5	25,918	-0.02%
2019/09/09	18	43.03	12	42.88	42.65	6	25,965	0.02%
2019/09/06	85	43.42	104	42.88	43.25	-19	25,997	-0.07%	大賣/
2019/09/05	12	42.48	13	42.38	42.30	-1	25,903	0.00%
2019/09/04	18	41.80	11	41.45	42.15	7	25,949	0.03%
2019/09/03	35	42.03	18	41.64	41.30	17	26,333	0.06%
2019/09/02	53	41.73	44	42.13	42.45	9	26,674	0.03%
2019/08/30	72	42.50	62	42.40	42.20	10	26,552	0.04%
2019/08/29	68	43.19	24	43.15	43.05	44	26,357	0.17%
2019/08/28	37	43.25	37	43.63	42.90	0	26,289	0.00%
2019/08/27	63	44.65	89	44.56	43.70	-26	26,151	-0.10%
2019/08/26	23	44.03	20	43.92	44.00	3	26,124	0.01%
2019/08/23	68	45.15	73	45.27	44.90	-5	26,066	-0.02%
2019/08/22	294	45.70	315	45.73	44.85	-21	25,859	-0.08%	大買/大賣/
2019/08/21	82	44.19	128	43.80	44.55	-46	25,391	-0.18%	大賣/
2019/08/20	151	43.72	131	43.15	42.80	20	25,310	0.08%	大買/大賣/
2019/08/19	51	43.83	29	44.00	43.55	22	25,354	0.09%
2019/08/16	167	43.76	166	43.89	43.45	1	25,543	0.00%	大買/大賣/
2019/08/15	43	42.88	51	42.97	42.90	-8	25,530	-0.03%
2019/08/14	160	44.61	162	44.46	43.75	-2	25,824	-0.01%	大買/大賣/
2019/08/13	102	43.43	124	43.41	43.70	-22	25,797	-0.09%	大買/大賣/
2019/08/12	103	42.94	59	42.75	42.40	44	25,834	0.17%	大買/
2019/08/08	167	41.73	160	41.47	42.30	7	25,657	0.03%	大買/大賣/
2019/08/07	60	39.76	94	39.65	39.20	-34	25,226	-0.13%
2019/08/06	102	38.35	48	38.19	39.05	54	25,345	0.21%	大買/
2019/08/05	44	38.84	39	38.97	38.90	5	25,307	0.02%
2019/08/02	111	39.48	21	39.56	39.10	90	25,515	0.35%	大買/
2019/08/01	177	40.14	178	40.94	40.80	-1	25,667	0.00%	大買/大賣/
2019/07/31	150	40.56	163	40.36	40.60	-13	25,540	-0.05%	大買/大賣/
2019/07/30	93	42.14	47	43.08	40.95	46	25,754	0.18%
2019/07/29	194	46.19	139	46.33	45.45	55	25,319	0.22%	大買/大賣/
2019/07/26	39	45.54	38	45.66	45.30	1	25,442	0.00%
2019/07/25	128	46.40	144	46.51	45.70	-16	25,583	-0.06%	大買/大賣/
2019/07/24	388	44.97	302	45.52	46.90	86	25,527	0.34%	大買/大賣/
2019/07/23	213	43.64	200	43.69	43.20	13	24,542	0.05%	大買/大賣/
2019/07/22	5	41.04	16	41.30	41.40	-11	23,868	-0.05%
2019/07/19	28	40.86	22	40.90	40.25	6	23,885	0.03%
2019/07/18	12	40.18	8	40.03	39.85	4	23,960	0.02%
2019/07/17	14	40.71	15	40.71	40.80	-1	24,172	0.00%
2019/07/16	57	41.42	5	41.54	41.05	52	24,273	0.21%
2019/07/15	14	41.83	29	41.85	41.90	-15	25,003	-0.06%
2019/07/12	66	41.61	42	41.43	41.00	24	25,090	0.10%
2019/07/11	39	41.23	27	41.35	41.45	12	25,498	0.05%
2019/07/10	38	40.45	97	40.65	40.80	-59	25,661	-0.23%
2019/07/09	54	39.43	100	39.60	39.90	-46	26,240	-0.18%
2019/07/08	22	40.30	25	40.17	40.20	-3	26,796	-0.01%
2019/07/05	70	40.91	29	41.08	40.55	41	26,878	0.15%
2019/07/04	35	41.05	17	41.05	41.15	18	26,671	0.07%
2019/07/03	36	41.67	50	41.41	41.00	-14	26,902	-0.05%
2019/07/02	72	42.74	48	42.73	42.80	24	26,904	0.09%
2019/07/01	61	41.60	111	41.72	42.25	-50	26,499	-0.19%	大賣/
2019/06/28	36	38.75	33	38.61	38.45	3	26,440	0.01%
2019/06/27	87	38.64	13	38.63	38.50	74	26,382	0.28%
2019/06/26	64	37.49	74	37.58	38.95	-10	26,184	-0.04%
2019/06/25	49	38.88	47	38.99	38.10	2	25,692	0.01%
2019/06/24	41	38.22	21.1	38.45	38.90	19.9	25,466	0.08%
2019/06/21	36	39.17	28	39.10	38.00	8	25,449	0.03%
2019/06/20	107	38.55	87	38.47	39.00	20	25,223	0.08%	大買/
2019/06/19	255	37.38	294	37.34	37.90	-39	25,180	-0.15%	大買/大賣/
2019/06/18	60	36.15	56	36.12	35.35	4	24,982	0.02%
2019/06/17	24	35.36	14	35.35	35.60	10	24,647	0.04%
2019/06/14	13	35.62	5	35.49	35.10	8	24,735	0.03%
2019/06/13	13	35.61	10	35.65	35.95	3	24,689	0.01%
2019/06/12	8	35.77	16	35.83	35.55	-8	24,771	-0.03%
2019/06/11	70	36.01	49	36.26	36.15	21	24,897	0.08%
2019/06/10	58	34.89	119	35.12	35.90	-61	24,438	-0.25%	大賣/
2019/06/06	19	32.46	12	32.45	32.80	7	24,129	0.03%
2019/06/05	16	33.03	6	32.92	32.30	10	24,125	0.04%
2019/06/04	6	32.79	13	32.64	32.45	-7	24,182	-0.03%
2019/06/03	6	32.96	3	32.82	32.70	3	24,303	0.01%
2019/05/31	51.1	33.35	52	33.65	33.60	-0.9	24,420	0.00%
2019/05/30	42	32.62	36	32.62	32.55	6	24,453	0.02%
2019/05/29	23	31.83	21	31.91	32.30	2	24,765	0.01%
2019/05/28	58	33.06	43	33.01	32.60	15	25,141	0.06%
2019/05/27	59	32.21	77	31.75	32.50	-18	25,170	-0.07%
2019/05/24	84	33.55	20	33.25	32.20	64	25,386	0.25%
2019/05/23	20	32.90	77	32.56	32.95	-57	25,066	-0.23%
2019/05/22	55	35.01	48	35.01	34.25	7	24,779	0.03%
2019/05/21	154	35.36	146	35.29	35.60	8	24,518	0.03%	大買/大賣/
2019/05/20	53	35.16	46	35.19	34.35	7	24,024	0.03%
2019/05/17	95	37.64	139	37.06	36.00	-44	23,691	-0.19%	大賣/
2019/05/16	74	40.66	46	40.80	39.70	28	23,149	0.12%
2019/05/15	42	42.65	26	42.44	41.95	16	22,880	0.07%
2019/05/14	49	41.31	128	41.54	42.50	-79	22,821	-0.35%	大賣/
2019/05/13	95	40.76	49	40.79	40.10	46	22,711	0.20%
2019/05/10	106	40.64	81	40.56	40.80	25	22,735	0.11%	大買/
2019/05/09	73	41.14	53	40.86	40.00	20	22,433	0.09%
2019/05/08	42	42.78	61	42.87	42.65	-19	21,888	-0.09%
2019/05/07	182	45.31	127	44.48	42.85	55	21,520	0.26%	大買/大賣/
2019/05/06	51	43.64	113	43.96	44.40	-62	20,771	-0.30%	大賣/
2019/05/03	148	44.11	128	44.17	44.05	20	20,311	0.10%	大買/大賣/
2019/05/02	71	42.69	47	42.60	42.85	24	19,694	0.12%
2019/04/30	114	41.53	142	41.78	42.80	-28	19,425	-0.14%	大買/大賣/
2019/04/29	64	39.62	33	39.31	40.00	31	18,879	0.16%
2019/04/26	24	40.01	25	39.82	39.80	-1	18,621	-0.01%
2019/04/25	15	40.41	16	40.27	41.20	-1	18,384	-0.01%
2019/04/24	103	41.16	61	41.18	40.70	42	18,213	0.23%	大買/
2019/04/23	31	40.64	39	41.15	40.30	-8	17,968	-0.04%
2019/04/22	51	41.54	97	41.89	41.75	-46	17,814	-0.26%
2019/04/19	95	43.60	84	44.31	42.00	11	17,647	0.06%
2019/04/18	44	42.77	32	42.95	42.80	12	16,714	0.07%
2019/04/17	53	43.38	52	43.46	43.25	1	16,338	0.01%
2019/04/16	61	41.64	54	41.51	41.50	7	15,775	0.04%
2019/04/15	77	42.12	80	42.06	42.90	-3	15,316	-0.02%
2019/04/12	106	38.69	123	38.81	39.15	-17	14,558	-0.12%	大買/大賣/
2019/04/11	17	37.26	44	37.23	37.00	-27	13,796	-0.20%
2019/04/10	10	35.72	18	35.96	35.80	-8	13,578	-0.06%
2019/04/09	58	37.78	104	37.50	36.00	-46	13,459	-0.34%	大賣/
2019/04/08	133	37.00	118	37.05	36.70	15	13,052	0.11%	大買/大賣/
2019/04/03	7	35.94	19	36.03	35.70	-12	12,792	-0.09%
2019/04/02	107	36.44	128	36.46	35.50	-21	12,819	-0.16%	大買/大賣/
2019/04/01	8	34.72	11	34.90	34.95	-3	12,422	-0.02%
2019/03/29	13	34.42	7	34.74	34.20	6	12,350	0.05%
2019/03/28	25	34.26	12	34.20	34.55	13	12,263	0.11%
2019/03/27	26	34.77	24	34.81	34.65	2	12,117	0.02%
2019/03/26	16	34.71	6	35.14	34.40	10	12,030	0.08%
2019/03/25	29	35.45	32	35.24	35.20	-3	11,929	-0.03%
2019/03/22	203	35.54	198	35.31	35.20	5	11,773	0.04%	大買/大賣/
2019/03/21	129	34.97	161	35.16	36.45	-32	11,187	-0.29%	大買/大賣/
2019/03/20	5	33.06	17	33.09	33.15	-12	10,221	-0.12%
2019/03/19	59	33.35	43	33.16	32.60	16	10,131	0.16%
2019/03/18	3	32.17	12.1	32.64	32.80	-9.1	9,959	-0.09%
2019/03/15	26	32.40	7	32.46	32.00	19	9,958	0.19%
2019/03/14	37	33.52	34	33.51	33.35	3	9,769	0.03%
2019/03/13	7	32.66	13	32.61	32.90	-6	9,497	-0.06%
2019/03/12	37	32.67	22	32.73	32.35	15	9,430	0.16%
2019/03/11	7	32.32	12	32.35	32.75	-5	9,247	-0.05%
2019/03/08	24	32.24	28	32.32	32.40	-4	9,305	-0.04%
2019/03/07	40	32.30	69.1	32.19	31.70	-29.1	9,212	-0.32%
2019/03/06	22	32.87	14	32.71	32.55	8	9,038	0.09%
2019/03/05	26	33.32	73	33.23	32.50	-47	8,940	-0.53%
2019/03/04	61	34.55	49	34.41	34.60	12	8,668	0.14%
2019/02/27	98.2	33.52	206	33.51	33.65	-107.8	8,208	-1.31%	大賣/鉅額交易
2019/02/26	65	32.99	39	32.73	32.65	26	7,623	0.34%
2019/02/25	59	31.61	89	31.88	32.60	-30	7,160	-0.42%
2019/02/22	30	29.71	21	29.72	29.65	9	6,641	0.14%
2019/02/21	3	29.48	43	29.40	29.50	-40	6,597	-0.61%
2019/02/20	76	30.04	40	29.94	29.85	36	6,526	0.55%
2019/02/19	22	29.90	24	30.02	30.10	-2	6,514	-0.03%
2019/02/18	28	29.96	68	30.14	30.35	-40	6,402	-0.62%
2019/02/15	17	29.17	104	28.93	28.95	-87	6,161	-1.41%	大賣/
2019/02/14	21	28.82	21	28.90	28.70	0	6,005	0.00%
2019/02/13	33	28.84	126	28.87	29.10	-93	5,835	-1.59%	大賣/
2019/02/12	134	27.81	93	27.78	27.70	41	5,516	0.74%	大買/
2019/02/11	61	26.35	54	26.42	26.95	7	5,120	0.14%
2019/01/30	4	25.46	3	25.52	25.05	1	4,825	0.02%
2019/01/29	5	24.95	11	24.95	24.95	-6	4,714	-0.13%
2019/01/28	37	24.81	29	24.88	24.80	8	4,675	0.17%
2019/01/25	9	25.30	4	25.13	25.05	5	4,631	0.11%
2019/01/24	0	0.00	4	25.31	25.40	-4	4,551	-0.09%
2019/01/23	1	25.35	1	25.30	25.35	0	4,549	0.00%
2019/01/22	217	25.56	219	25.25	25.20	-2	4,570	-0.04%	大買/大賣/
2019/01/21	12	26.00	12	26.05	26.10	0	4,428	0.00%
2019/01/18	5	25.50	0	0.00	25.45	5	4,385	0.11%
2019/01/17	1	25.40	2	25.65	25.50	-1	4,385	-0.02%
2019/01/16	4	25.61	0	0.00	25.55	4	4,362	0.09%
2019/01/15	25	25.84	11	25.90	25.70	14	4,331	0.32%
2019/01/14	69	26.44	44	26.38	26.20	25	4,274	0.58%
2019/01/11	46	25.92	30	26.18	26.40	16	4,041	0.40%
2019/01/10	1	25.60	5	25.69	25.75	-4	3,931	-0.10%
2019/01/09	8	25.59	2	25.70	25.60	6	3,900	0.15%
2019/01/08	15	25.78	17	25.89	25.75	-2	3,825	-0.05%
2019/01/07	4	24.99	0	0.00	25.10	4	3,713	0.11%
2019/01/04	1	24.35	6	24.20	24.20	-5	3,713	-0.13%
2019/01/03	11	25.14	5	25.08	24.95	6	3,699	0.16%
2019/01/02	25	25.82	23	25.58	25.65	2	3,744	0.05%
2018/12/28	3	25.10	1	25.00	25.25	2	3,649	0.05%
2018/12/27	0	0.00	20	25.30	24.75	-20	3,635	-0.55%
2018/12/26	64	25.29	59	25.60	24.65	5	3,569	0.14%
2018/12/25	33	25.62	20	25.52	25.50	13	3,481	0.37%
2018/12/24	146	25.98	128	26.03	26.30	18	3,306	0.54%	大買/大賣/
2018/12/22	26	24.57	6	24.81	25.15	20	3,061	0.65%
2018/12/21	3	24.08	0	0.00	24.10	3	3,010	0.10%
2018/12/20	2	23.45	0	0.00	23.45	2	3,039	0.07%
2018/12/19	3	24.77	3	24.43	24.25	0	3,053	0.00%
2018/12/18	36	24.14	54	24.37	24.30	-18	3,002	-0.60%
2018/12/17	25	25.09	1	24.85	24.75	24	2,934	0.82%
2018/12/14	16	24.84	23	24.57	25.10	-7	2,794	-0.25%
2018/12/13	0	0.00	1	24.40	24.20	-1	2,719	-0.04%
2018/12/12	10	24.34	1	24.20	24.25	9	2,699	0.33%
2018/12/11	15	24.42	8	24.38	24.10	7	2,677	0.26%
2018/12/10	11	24.36	7	24.24	24.55	4	2,628	0.15%
2018/12/07	1	23.35	3	24.07	24.40	-2	2,518	-0.08%
2018/12/06	11	24.45	2	24.28	23.35	9	2,449	0.37%
2018/12/05	16	23.99	4	23.99	24.50	12	2,391	0.50%
2018/12/04	7	24.41	0	0.00	24.35	7	2,368	0.30%
2018/12/03	23	25.03	14	24.88	24.90	9	2,341	0.38%
2018/11/30	0	0.00	1	23.25	23.25	-1	2,190	-0.05%
2018/11/29	6	22.78	9	22.80	22.65	-3	2,087	-0.14%
2018/11/28	21	22.44	12	22.52	22.50	9	2,059	0.44%
2018/11/27	0	0.00	1	21.90	22.05	-1	2,185	-0.05%
2018/11/26	0	0.00	1	21.60	21.50	-1	2,336	-0.04%
2018/11/23	1	21.25	0	0.00	21.25	1	2,359	0.04%
2018/11/22	1	21.60	19	21.86	21.60	-18	2,481	-0.73%
2018/11/21	3	21.77	1	22.00	21.85	2	2,486	0.08%
2018/11/20	8	22.33	5	22.11	22.00	3	2,474	0.12%
2018/11/19	10	22.35	8	22.34	22.80	2	2,428	0.08%
2018/11/16	27	21.65	10	21.81	21.90	17	2,370	0.72%
2018/11/15	1	20.80	0	0.00	20.90	1	2,274	0.04%
2018/11/14	0	0.00	1	21.00	20.80	-1	2,256	-0.04%
2018/11/12	1	21.05	0	0.00	21.05	1	2,297	0.04%
2018/11/09	0	0.00	2	21.20	21.20	-2	2,321	-0.09%
2018/11/08	2	21.50	1	21.55	21.30	1	2,341	0.04%
2018/11/07	1	21.40	0	0.00	21.40	1	2,353	0.04%
2018/11/06	0	0.00	2	21.28	21.00	-2	2,426	-0.08%
2018/11/02	3	21.53	0	0.00	21.40	3	2,549	0.12%
2018/10/30	2	20.75	0	0.00	20.60	2	2,544	0.08%
2018/10/29	1	20.05	3	20.15	20.45	-2	2,508	-0.08%
2018/10/26	0.2	20.45	0	0.00	20.25	0.2	2,516	0.01%
2018/10/23	1	21.20	0	0.00	21.10	1	2,624	0.04%
2018/10/22	2	21.55	0	0.00	21.50	2	2,681	0.07%
2018/10/19	6	21.26	4	21.23	21.20	2	2,714	0.07%
2018/10/18	1	22.30	1	21.90	22.10	0	2,710	0.00%
2018/10/17	2	22.35	1	22.55	22.35	1	2,703	0.04%
2018/10/16	1	22.30	1	22.10	22.15	0	2,697	0.00%
2018/10/15	4	22.18	0	0.00	22.00	4	2,695	0.15%
2018/10/12	0	0.00	2	21.93	22.45	-2	2,691	-0.07%
2018/10/11	11	23.00	0	0.00	22.95	11	2,724	0.40%
2018/10/09	13	26.10	40	25.46	25.45	-27	2,708	-1.00%
2018/10/08	2	26.18	0	0.00	26.15	2	2,631	0.08%
2018/10/05	15	26.91	0	0.00	26.50	15	2,617	0.57%
2018/10/03	1	27.70	0	0.00	27.55	1	2,591	0.04%
2018/10/02	0	0.00	3	27.98	27.95	-3	2,632	-0.11%
2018/10/01	2	27.50	3	27.88	28.05	-1	2,591	-0.04%
2018/09/27	8	26.74	1	26.75	26.75	7	2,543	0.28%
2018/09/25	1	27.95	1	27.95	27.90	0	2,447	0.00%
2018/09/20	1	27.80	1	27.80	27.75	0	2,410	0.00%
2018/09/19	1	27.85	1	28.10	27.75	0	2,418	0.00%
2018/09/18	1	27.85	0	0.00	27.75	1	2,437	0.04%
2018/09/17	11	28.21	0	0.00	28.25	11	2,443	0.45%
2018/09/14	1	28.20	0	0.00	28.40	1	2,452	0.04%
2018/09/13	2	28.28	3	28.10	28.20	-1	2,454	-0.04%
2018/09/12	0	0.00	1	27.60	27.60	-1	2,485	-0.04%
2018/09/11	1	27.30	0	0.00	27.60	1	2,653	0.04%
2018/09/10	1	27.00	0	0.00	27.05	1	2,687	0.04%
2018/09/05	0	0.00	2	28.65	28.60	-2	2,744	-0.07%
2018/09/04	10	28.64	23	28.76	28.85	-13	2,835	-0.46%
2018/09/03	31	29.37	30	28.78	28.60	1	2,875	0.03%
2018/08/31	6	28.72	6	28.96	29.25	0	2,797	0.00%
2018/08/30	1	28.60	4	28.40	28.60	-3	2,678	-0.11%
2018/08/29	26	28.35	11	28.43	28.40	15	2,701	0.56%
2018/08/28	3	27.50	4	27.70	28.00	-1	2,668	-0.04%
2018/08/27	2	27.40	5	27.36	27.50	-3	2,956	-0.10%
2018/08/23	0	0.00	1	27.15	27.05	-1	3,150	-0.03%
2018/08/22	5	26.95	0	0.00	26.90	5	3,161	0.16%
2018/08/20	6	26.78	0	0.00	26.90	6	3,207	0.19%
2018/08/17	16	27.47	12	27.55	27.45	4	3,245	0.12%
2018/08/16	2	26.63	6	26.50	27.10	-4	3,218	-0.12%
2018/08/15	3	27.00	2	27.10	27.00	1	3,210	0.03%
2018/08/14	2	27.45	0	0.00	27.55	2	3,246	0.06%
2018/08/13	13	28.34	2	28.30	27.70	11	3,268	0.34%
2018/08/10	8	29.10	8	29.23	29.15	0	3,206	0.00%
2018/08/09	1	28.75	0	0.00	28.80	1	3,120	0.03%
2018/08/08	1	29.15	10	29.15	29.15	-9	3,105	-0.29%
2018/08/07	10	28.75	0	0.00	28.75	10	3,101	0.32%
2018/08/06	12	28.91	11	28.96	28.95	1	3,107	0.03%
2018/08/03	5	28.60	2	28.55	28.70	3	3,124	0.10%
2018/08/02	2	28.75	0	0.00	28.55	2	3,210	0.06%
2018/08/01	15	29.46	15	29.31	29.30	0	3,200	0.00%
2018/07/30	4	28.70	0	0.00	28.50	4	3,174	0.13%
2018/07/27	5	29.07	1	29.15	29.00	4	3,150	0.13%
2018/07/26	0	0.00	16	28.71	28.80	-16	3,088	-0.52%
2018/07/25	1	28.15	0	0.00	28.00	1	3,050	0.03%
2018/07/23	2	27.35	0	0.00	27.30	2	3,052	0.07%
2018/07/20	3	27.83	0	0.00	27.60	3	3,053	0.10%
2018/07/18	12	28.24	10	28.25	28.25	2	3,068	0.07%
2018/07/17	1	27.50	0	0.00	27.90	1	3,004	0.03%
2018/07/13	1	27.95	0	0.00	28.00	1	2,996	0.03%
2018/07/12	1	27.55	0	0.00	27.60	1	2,998	0.03%
2018/07/11	2	27.38	0	0.00	27.25	2	3,014	0.07%
2018/07/10	1	27.70	0	0.00	27.70	1	3,014	0.03%
2018/07/05	1	27.60	0	0.00	27.40	1	2,965	0.03%
2018/07/04	1	27.65	0	0.00	27.60	1	2,968	0.03%
2018/07/03	6	27.81	2	27.80	27.60	4	2,968	0.13%
2018/06/29	0	0.00	7	28.62	28.65	-7	2,968	-0.24%
2018/06/28	1	28.40	1	28.30	28.20	0	2,964	0.00%
2018/06/27	0	0.00	3	28.60	28.65	-3	3,023	-0.10%
2018/06/26	4	28.98	0	0.00	29.00	4	3,000	0.13%
2018/06/25	3	29.60	5	29.95	29.50	-2	2,989	-0.07%
2018/06/22	3	29.85	0	0.00	29.80	3	2,994	0.10%
2018/06/21	27	30.28	32	29.60	30.35	-5	2,983	-0.17%
2018/06/20	11	30.54	9	30.47	29.60	2	2,984	0.07%
2018/06/19	3	30.00	7	29.99	30.20	-4	2,875	-0.14%
2018/06/13	2	30.95	7	30.68	30.50	-5	2,885	-0.17%
2018/06/12	34	31.34	6	31.45	31.35	28	2,876	0.97%
2018/06/11	1	31.65	8	31.14	31.20	-7	2,812	-0.25%
2018/06/08	6	31.88	2	31.95	31.65	4	2,811	0.14%
2018/06/07	2	31.00	1	31.05	31.35	1	2,678	0.04%
2018/06/06	2	31.35	11	31.51	31.40	-9	2,640	-0.34%
2018/06/05	15	31.25	28	31.13	31.20	-13	2,628	-0.49%
2018/06/04	61	31.97	57	32.04	31.65	4	2,549	0.16%
2018/06/01	48	30.30	37	30.23	30.30	11	2,257	0.49%
2018/05/31	3	28.98	0	0.00	28.85	3	2,139	0.14%
2018/05/30	2	28.63	2	28.63	28.90	0	2,151	0.00%
2018/05/29	4	28.93	20	28.75	28.75	-16	2,157	-0.74%
2018/05/28	7	29.41	2	29.55	29.25	5	2,168	0.23%
2018/05/25	10	29.54	7	29.54	29.50	3	2,242	0.13%
2018/05/24	3	29.00	3	28.98	29.10	0	2,234	0.00%
2018/05/23	2	28.90	0	0.00	28.85	2	2,352	0.09%
2018/05/22	16	29.08	5	29.18	29.25	11	2,352	0.47%
2018/05/21	2	28.98	7	28.79	29.15	-5	2,324	-0.22%
2018/05/17	0	0.00	6	28.20	28.20	-6	2,331	-0.26%
2018/05/15	1	27.70	0	0.00	27.60	1	2,385	0.04%
2018/05/11	4	28.08	0	0.00	27.75	4	2,518	0.16%
2018/05/10	10	28.68	2	28.70	28.50	8	2,502	0.32%
2018/05/09	3	27.83	0	0.00	28.10	3	2,442	0.12%
2018/05/08	6	28.40	1	28.55	28.20	5	2,506	0.20%
2018/05/07	2	27.73	2	28.10	28.00	0	2,537	0.00%
2018/05/03	0	0.00	1	26.85	26.85	-1	2,768	-0.04%
2018/05/02	0	0.00	1	27.10	27.05	-1	2,866	-0.03%
2018/04/30	6	27.05	0	0.00	27.05	6	2,888	0.21%
2018/04/27	3	26.20	0	0.00	26.20	3	2,909	0.10%
2018/04/24	3	26.35	0	0.00	26.25	3	2,944	0.10%
2018/04/17	2	28.00	0	0.00	27.70	2	3,112	0.06%
2018/04/12	2	28.50	0	0.00	28.60	2	3,375	0.06%
2018/04/11	0	0.00	1	28.80	28.80	-1	3,421	-0.03%
2018/04/10	1	29.05	1	28.95	28.90	0	3,501	0.00%
2018/04/03	0	0.00	2	29.05	29.00	-2	3,846	-0.05%
2018/04/02	21	29.53	3	29.50	29.30	18	4,074	0.44%
2018/03/31	3	29.50	21	29.65	29.60	-18	4,185	-0.43%
2018/03/30	0	0.00	1	30.00	29.90	-1	4,279	-0.02%
2018/03/27	0	0.00	4	29.49	29.45	-4	4,517	-0.09%
2018/03/23	4	29.22	0	0.00	29.00	4	4,671	0.09%
2018/03/22	10	30.95	4	30.88	30.30	6	4,828	0.12%
2018/03/21	0	0.00	5	30.55	30.50	-5	4,818	-0.10%
2018/03/20	1	30.15	0	0.00	30.20	1	4,910	0.02%
2018/03/19	3	30.37	1	30.60	30.35	2	5,214	0.04%
2018/03/16	1	30.40	0	0.00	30.25	1	5,265	0.02%
2018/03/15	1	30.65	3	30.77	30.80	-2	5,355	-0.04%
2018/03/14	2	30.60	13	30.62	30.70	-11	5,500	-0.20%
2018/03/13	1	30.25	28	30.23	30.20	-27	5,568	-0.48%
2018/03/12	2	29.75	0	0.00	29.80	2	5,707	0.04%
2018/03/08	0	0.00	6	29.80	29.70	-6	6,287	-0.10%
2018/03/06	4	30.05	2	29.95	29.90	2	7,139	0.03%
2018/03/01	1	29.60	1	29.75	30.05	0	9,335	0.00%
2018/02/27	5	30.10	3	29.95	29.55	2	9,780	0.02%
2018/02/23	18	29.56	14	29.72	29.70	4	11,142	0.04%
2018/02/22	0	0.00	7	28.00	28.15	-7	11,083	-0.06%
2018/02/21	3	28.10	1	27.65	28.10	2	11,123	0.02%
2018/02/12	1	26.90	0	0.00	26.90	1	11,121	0.01%
2018/02/09	2	26.25	10	26.25	26.60	-8	11,170	-0.07%
2018/02/08	0	0.00	12	27.40	27.30	-12	11,187	-0.11%
2018/02/07	1	27.90	0	0.00	27.65	1	11,184	0.01%
2018/02/06	17	27.69	4	28.01	27.00	13	11,193	0.12%
2018/02/05	5	29.70	2	29.70	29.85	3	11,112	0.03%
2018/02/02	1	30.50	1	30.30	30.30	0	11,130	0.00%
2018/02/01	47	30.80	6	31.00	30.55	41	11,193	0.37%
2018/01/31	13	30.74	1	30.45	30.95	12	11,212	0.11%
2018/01/30	0	0.00	1	30.20	30.20	-1	11,213	-0.01%
2018/01/29	7	31.25	3	31.47	30.90	4	11,289	0.04%
2018/01/26	15	31.94	8	31.79	31.60	7	11,299	0.06%
2018/01/25	1	31.40	17	31.10	31.00	-16	11,107	-0.14%
2018/01/24	1	30.50	1	30.75	30.85	0	11,031	0.00%
2018/01/23	2	30.65	10	30.68	30.65	-8	11,045	-0.07%
2018/01/22	9	30.23	3	30.33	30.25	6	11,088	0.05%
2018/01/19	0	0.00	10	30.45	30.30	-10	11,475	-0.09%
2018/01/18	6	30.63	0	0.00	30.30	6	11,552	0.05%
2018/01/17	1	30.75	0	0.00	30.60	1	11,573	0.01%
2018/01/16	2	31.25	0	0.00	30.95	2	11,591	0.02%
2018/01/12	0	0.00	1	30.85	30.65	-1	11,600	-0.01%
2018/01/11	1	29.90	7	29.71	29.90	-6	11,760	-0.05%
2018/01/10	19	30.40	2	30.35	30.20	17	11,766	0.14%
2018/01/09	3	31.30	0	0.00	31.30	3	11,798	0.03%
2018/01/08	8	31.49	3	31.45	31.00	5	11,802	0.04%
2018/01/05	1	32.30	7	32.41	32.30	-6	11,729	-0.05%
2018/01/04	18	32.49	6	32.30	32.20	12	11,692	0.10%
2018/01/03	41	33.25	18	32.92	32.55	23	11,661	0.20%
2018/01/02	12	32.65	12	32.69	33.50	0	11,490	0.00%