奇鋐 (3017)-台新-台中券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
662
漲跌
--
漲幅
0.00%
成交量
19,156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-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	55.3	676.38	52.6	678.80	662.00	2.7	17,471	0.02%
2024/05/03	39.2	660.80	40.6	662.19	662.00	-1.5	17,273	-0.01%
2024/05/02	47.3	650.15	58.5	649.87	656.00	-11.2	17,248	-0.06%
2024/04/30	38.1	652.42	67.9	652.70	654.00	-29.8	17,183	-0.17%
2024/04/29	52.7	637.43	37.1	633.46	626.00	15.6	17,187	0.09%
2024/04/26	71.6	650.48	75.8	653.01	642.00	-4.2	17,374	-0.02%
2024/04/25	103.4	639.84	78.3	632.86	620.00	25.1	17,079	0.15%	大買/
2024/04/24	15.2	626.96	27.5	626.56	634.00	-12.3	16,953	-0.07%
2024/04/23	38.3	579.97	42.1	582.34	577.00	-3.8	17,056	-0.02%
2024/04/22	63.6	590.65	37.4	585.11	567.00	26.2	16,992	0.15%
2024/04/19	59.3	649.74	58.7	642.56	630.00	0.6	16,950	0.00%
2024/04/18	145.9	666.06	156.6	672.88	680.00	-10.7	16,936	-0.06%	大買/大賣/
2024/04/17	62.4	628.67	75.5	630.93	638.00	-13	16,835	-0.08%
2024/04/16	38.4	602.90	42.3	603.02	606.00	-3.9	16,828	-0.02%
2024/04/15	29.2	625.65	32.7	626.82	616.00	-3.4	16,832	-0.02%
2024/04/12	20.6	617.22	33.8	618.42	628.00	-13.2	16,897	-0.08%
2024/04/11	17.3	573.66	26.6	581.12	584.00	-9.4	16,653	-0.06%
2024/04/10	23.5	572.65	30	567.90	555.00	-6.5	16,608	-0.04%
2024/04/09	26.6	578.82	26.2	578.34	577.00	0.4	16,586	0.00%
2024/04/08	99.9	576.59	95.5	576.32	570.00	4.4	16,528	0.03%
2024/04/03	59	550.78	61.1	549.27	546.00	-2	16,589	-0.01%
2024/04/02	45.4	542.74	35	538.49	533.00	10.4	16,497	0.06%
2024/04/01	21.2	558.96	20.5	557.91	554.00	0.6	16,476	0.00%
2024/03/29	26.1	548.41	23.4	549.88	546.00	2.7	16,382	0.02%
2024/03/28	41.5	528.98	44.1	529.48	542.00	-2.6	16,272	-0.02%
2024/03/27	32.4	538.56	23.4	537.24	534.00	9	16,176	0.06%
2024/03/26	45.7	557.88	44.5	554.23	541.00	1.2	16,093	0.01%
2024/03/25	17.1	587.51	20.1	585.89	583.00	-3	15,929	-0.02%
2024/03/22	40.1	588.37	63.2	587.98	589.00	-23.1	15,868	-0.15%
2024/03/21	57.2	588.63	48.2	583.51	585.00	8.9	15,767	0.06%
2024/03/20	67.1	573.15	69.2	573.50	567.00	-2.1	15,677	-0.01%
2024/03/19	60.5	598.87	46.2	592.76	569.00	14.4	15,465	0.09%
2024/03/18	49.5	618.05	44.4	617.95	623.00	5.1	15,226	0.03%
2024/03/15	77.4	585.73	89.5	585.83	599.00	-12.1	15,013	-0.08%
2024/03/14	43.2	564.06	20	561.03	556.00	23.1	14,674	0.16%
2024/03/13	145.5	642.25	115.5	630.75	617.00	30	14,414	0.21%	大買/大賣/
2024/03/12	85.4	613.27	100.5	624.22	643.00	-15.1	13,964	-0.11%
2024/03/11	97.8	598.24	85.2	600.30	585.00	12.6	13,651	0.09%
2024/03/08	76.6	593.09	74.2	597.99	574.00	2.4	13,426	0.02%
2024/03/07	100.9	623.08	94.2	614.35	599.00	6.8	13,269	0.05%
2024/03/06	125.4	613.15	117.2	612.85	630.00	8.2	12,946	0.06%	大買/大賣/
2024/03/05	33.3	558.43	34.9	565.66	585.00	-1.6	12,713	-0.01%
2024/03/04	55.5	556.16	64.5	558.35	554.00	-9	12,560	-0.07%
2024/03/01	54.4	542.98	56.1	543.76	539.00	-1.7	12,472	-0.01%
2024/02/29	43.2	529.11	38.5	530.51	532.00	4.7	12,399	0.04%
2024/02/27	38.8	508.84	66.4	504.09	508.00	-27.6	12,167	-0.23%
2024/02/26	12.6	497.54	10	497.30	500.00	2.6	12,143	0.02%
2024/02/23	52.4	508.81	25.3	505.03	498.50	27.2	12,107	0.22%
2024/02/22	21.1	521.72	42.4	523.66	520.00	-21.3	12,045	-0.18%
2024/02/21	11.1	484.01	19.5	492.17	495.00	-8.4	12,019	-0.07%
2024/02/20	20.7	479.95	26.3	478.80	483.00	-5.6	11,975	-0.05%
2024/02/19	21.4	499.66	14.6	492.68	486.00	6.8	11,954	0.06%
2024/02/16	26.7	520.63	17.8	522.29	510.00	8.9	12,023	0.07%
2024/02/15	11.1	524.46	17.5	527.59	534.00	-6.4	12,017	-0.05%
2024/02/05	95.9	488.30	102.2	485.02	485.50	-6.2	11,947	-0.05%	大賣/
2024/02/02	115.4	477.34	112.4	477.36	478.00	3	11,799	0.03%	大買/大賣/
2024/02/01	101.1	445.59	127.6	450.46	457.50	-26.4	11,601	-0.23%	大買/大賣/
2024/01/31	72.4	422.74	35.2	423.86	425.50	37.1	11,272	0.33%
2024/01/30	24.1	421.29	57	415.49	429.50	-32.9	11,110	-0.30%
2024/01/29	21.1	386.37	28.1	388.71	390.50	-7	10,854	-0.06%
2024/01/26	20.1	383.31	18.3	383.91	386.00	1.8	10,868	0.02%
2024/01/25	80.1	390.42	89.2	390.02	389.50	-9.1	10,898	-0.08%
2024/01/24	26	385.52	46.1	385.71	387.50	-20.1	10,774	-0.19%
2024/01/23	40.3	382.27	32.1	383.64	386.50	8.2	10,805	0.08%
2024/01/22	39.1	371.39	65.8	370.19	380.50	-26.7	10,603	-0.25%
2024/01/19	14.1	344.81	15.9	344.27	346.00	-1.8	10,366	-0.02%
2024/01/18	51.6	340.15	49	345.61	334.50	2.6	10,347	0.02%
2024/01/17	46	346.22	41.3	349.90	343.50	4.7	10,285	0.05%
2024/01/16	30.5	339.96	45.3	339.96	343.00	-14.8	10,244	-0.14%
2024/01/15	53.5	341.35	67.2	338.58	334.00	-13.7	10,224	-0.13%
2024/01/12	81.1	351.26	75.5	351.46	350.00	5.5	10,164	0.05%
2024/01/11	90.2	336.86	146.4	335.15	346.50	-56.2	9,909	-0.57%	大賣/
2024/01/10	40.1	324.07	78.4	324.18	329.00	-38.4	9,844	-0.39%
2024/01/09	29.5	312.08	42	311.55	315.00	-12.5	9,708	-0.13%
2024/01/08	70.9	307.59	39.1	309.47	301.50	31.7	9,633	0.33%
2024/01/05	9	321.23	12.2	320.30	323.50	-3.2	9,475	-0.03%
2024/01/04	33.7	322.27	23.2	322.29	319.00	10.4	9,564	0.11%
2024/01/03	21.2	329.46	25.6	329.71	329.00	-4.4	9,628	-0.05%
2024/01/02	34.8	331.42	31.1	331.51	329.50	3.7	9,615	0.04%
2023/12/29	50.2	330.29	79.6	331.45	336.50	-29.4	9,631	-0.30%
2023/12/28	89.3	325.58	32	323.91	318.00	57.3	9,477	0.60%
2023/12/27	126.6	323.71	105.5	321.52	324.50	21.1	9,478	0.22%	大買/大賣/
2023/12/26	31	308.18	24.2	307.64	311.00	6.8	9,542	0.07%
2023/12/25	25	309.74	37.4	310.08	309.50	-12.4	9,822	-0.13%
2023/12/22	37.2	306.76	127.5	306.95	307.00	-90.3	9,954	-0.91%	大賣/
2023/12/21	4.3	295.76	3	297.83	301.50	1.3	10,189	0.01%
2023/12/20	19.1	301.15	19.3	303.91	299.50	-0.2	10,278	0.00%
2023/12/19	24.3	300.09	18	299.64	302.50	6.3	10,483	0.06%
2023/12/18	73.1	299.32	7	300.21	299.50	66.1	10,603	0.62%
2023/12/15	72	300.06	29.4	303.13	298.00	42.6	10,803	0.39%
2023/12/14	17.2	308.99	24	307.04	306.00	-6.8	10,986	-0.06%
2023/12/13	5.1	303.07	11.6	304.63	300.50	-6.5	11,067	-0.06%
2023/12/12	5.2	309.57	12.2	308.10	306.50	-7	11,063	-0.06%
2023/12/11	32	308.72	74.1	307.19	308.00	-42.1	11,153	-0.38%
2023/12/08	29.4	305.51	23.1	305.16	304.50	6.3	11,191	0.06%
2023/12/07	63.8	299.47	15.1	299.71	301.50	48.7	11,204	0.43%
2023/12/06	27.1	297.54	31.2	297.14	296.50	-4.1	11,269	-0.04%
2023/12/05	17.3	282.35	12	284.13	286.00	5.3	11,267	0.05%
2023/12/04	26.2	293.39	13.1	290.59	290.50	13.1	11,225	0.12%
2023/12/01	6.2	303.21	7	304.07	302.50	-0.8	11,216	-0.01%
2023/11/30	13	302.31	13.2	305.79	308.00	-0.2	11,223	0.00%
2023/11/29	20.2	303.13	17.3	304.40	301.00	2.9	11,179	0.03%
2023/11/28	33.2	300.46	21	300.50	300.50	12.2	11,199	0.11%
2023/11/27	41.7	305.32	39	306.15	298.00	2.6	11,295	0.02%
2023/11/24	8	321.69	15	322.67	322.50	-7	11,225	-0.06%
2023/11/22	4.1	326.02	6.1	326.69	327.00	-2	11,240	-0.02%
2023/11/21	34.1	331.66	37.1	333.07	327.00	-3	11,394	-0.03%
2023/11/20	51	327.53	67.3	325.28	329.50	-16.3	11,601	-0.14%
2023/11/17	70	318.32	66	318.02	318.00	4	11,533	0.03%
2023/11/16	52	316.16	40	313.58	316.00	12	11,591	0.10%
2023/11/15	43.1	322.30	36.2	325.66	313.50	6.9	11,587	0.06%
2023/11/14	22.6	325.88	40	326.06	325.00	-17.4	11,556	-0.15%
2023/11/13	31	315.87	31.5	314.72	318.50	-0.5	11,586	0.00%
2023/11/10	33.2	316.17	27.2	316.47	314.50	6	11,647	0.05%
2023/11/09	14	317.29	24.5	318.12	316.50	-10.5	11,745	-0.09%
2023/11/08	59.9	315.69	55.6	316.22	313.00	4.3	11,836	0.04%
2023/11/07	25.1	311.26	21	310.93	311.00	4.1	11,949	0.03%
2023/11/06	31.1	307.77	39.1	306.77	315.00	-8	12,182	-0.07%
2023/11/03	28	298.98	45.1	299.18	297.00	-17.1	12,505	-0.14%
2023/11/02	62	298.75	80	297.64	299.50	-18	12,747	-0.14%
2023/11/01	50	286.23	22.4	284.79	285.50	27.6	13,055	0.21%
2023/10/31	92.8	295.92	92	294.24	283.50	0.7	13,293	0.01%
2023/10/30	34	301.82	35.2	302.39	298.50	-1.2	13,521	-0.01%
2023/10/27	33.3	300.78	26	299.10	296.50	7.3	13,680	0.05%
2023/10/26	19.4	305.95	20.2	305.89	301.50	-0.8	13,925	-0.01%
2023/10/25	40	317.14	38.1	315.38	313.00	1.9	14,064	0.01%
2023/10/24	51.1	309.86	52.5	310.05	318.00	-1.4	14,224	-0.01%
2023/10/23	30	303.50	15	298.70	297.00	15	14,195	0.11%
2023/10/20	26.2	303.56	30	303.49	308.50	-3.8	14,432	-0.03%
2023/10/19	29.1	296.68	27	295.39	299.00	2.1	14,621	0.01%
2023/10/18	56.9	305.03	44	300.85	294.00	12.8	14,918	0.09%
2023/10/17	26.7	326.15	27	323.55	319.50	-0.3	15,011	0.00%
2023/10/16	21	329.70	17	329.47	325.50	4	15,049	0.03%
2023/10/13	29.6	337.42	18.7	340.17	337.00	10.9	15,194	0.07%
2023/10/12	25.4	343.46	32.6	344.83	342.00	-7.2	15,286	-0.05%
2023/10/11	32.1	345.37	67	344.78	336.50	-34.9	15,413	-0.23%
2023/10/06	40	348.46	15.2	348.45	348.50	24.8	15,690	0.16%
2023/10/05	32	346.92	31.3	348.36	344.00	0.7	15,923	0.00%
2023/10/04	33.1	335.57	30	335.10	345.00	3.1	15,976	0.02%
2023/10/03	56.3	345.44	38.6	342.88	340.00	17.7	15,965	0.11%
2023/10/02	60	346.41	63.2	344.96	342.50	-3.2	16,091	-0.02%
2023/09/28	100.1	331.63	90	333.98	341.00	10.1	16,017	0.06%
2023/09/27	31.1	315.48	29.1	315.53	321.00	2	15,898	0.01%
2023/09/26	46.9	313.98	61.3	314.30	313.50	-14.4	15,995	-0.09%
2023/09/25	28	299.27	20	298.87	297.00	8	16,091	0.05%
2023/09/22	164.3	293.29	165.3	291.95	297.50	-0.9	16,369	-0.01%	大買/大賣/
2023/09/21	14	275.21	15	276.70	280.00	-1	16,169	-0.01%
2023/09/20	58.2	285.26	37.2	281.48	281.00	21.1	16,119	0.13%
2023/09/19	22.4	281.55	18.2	281.58	278.00	4.1	16,033	0.03%
2023/09/18	28	302.83	24	301.17	293.50	4	15,942	0.02%
2023/09/15	48.1	317.74	47.1	318.02	320.00	0.9	15,953	0.01%
2023/09/14	35	316.43	26	316.29	318.00	9	16,122	0.06%
2023/09/13	23.2	299.31	35	299.34	304.00	-11.9	16,333	-0.07%
2023/09/12	19.2	306.75	17.1	306.91	306.00	2.1	16,622	0.01%
2023/09/11	31.7	314.74	67	314.12	311.50	-35.3	16,910	-0.21%
2023/09/08	20.4	339.89	15.2	340.51	337.00	5.2	16,934	0.03%
2023/09/07	16.1	338.10	14.2	339.47	342.00	1.9	17,183	0.01%
2023/09/06	59	344.41	36	341.89	343.50	23	17,207	0.13%
2023/09/05	10.2	328.54	7.1	329.31	330.50	3	17,309	0.02%
2023/09/04	18.2	329.00	15	328.30	328.50	3.2	17,401	0.02%
2023/09/01	11.2	330.80	24.1	329.98	329.00	-12.9	17,523	-0.07%
2023/08/31	29.2	329.95	29	329.29	334.50	0.2	17,651	0.00%
2023/08/30	48.1	344.16	46	339.38	335.50	2.1	17,734	0.01%
2023/08/29	45.1	345.52	50.1	338.17	335.00	-5	17,933	-0.03%
2023/08/28	21.4	343.89	13.6	342.81	338.50	7.7	18,015	0.04%
2023/08/25	50.7	359.20	24	358.02	354.00	26.7	18,063	0.15%
2023/08/24	47.1	373.98	98.4	381.05	387.00	-51.3	17,950	-0.29%
2023/08/23	64.1	359.33	62.1	361.10	356.00	2	17,909	0.01%
2023/08/22	27.1	360.19	28.1	360.09	350.50	-1	18,218	-0.01%
2023/08/21	29	354.88	26	352.23	353.50	3	18,518	0.02%
2023/08/18	54.2	361.49	67.1	356.49	352.00	-12.9	18,472	-0.07%
2023/08/17	27.1	354.61	26.4	355.50	363.00	0.7	18,342	0.00%
2023/08/16	40.2	343.78	38	345.53	350.00	2.2	18,270	0.01%
2023/08/15	45.1	340.38	56.1	341.03	343.50	-11	18,323	-0.06%
2023/08/14	28.1	319.89	45	318.73	319.00	-16.9	18,425	-0.09%
2023/08/11	62.1	317.68	72	318.44	321.00	-9.9	18,409	-0.05%
2023/08/10	32.8	324.46	17.1	330.77	314.50	15.7	18,368	0.09%
2023/08/09	129.5	362.93	84.1	362.30	349.00	45.4	18,241	0.25%	大買/
2023/08/08	33	355.40	39	356.14	358.00	-6	17,976	-0.03%
2023/08/07	189.2	353.88	231.2	351.59	349.50	-41.9	17,883	-0.23%	大買/大賣/
2023/08/04	18.3	327.10	21.5	327.02	338.00	-3.2	17,657	-0.02%
2023/08/02	60.1	319.12	59.1	319.19	315.50	1	17,537	0.01%
2023/08/01	55.1	323.65	56	324.49	328.00	-1	17,424	-0.01%
2023/07/31	40.2	349.88	49.3	343.42	322.00	-9.1	17,773	-0.05%
2023/07/28	158	350.75	166	346.64	352.00	-8	17,986	-0.04%	大買/大賣/
2023/07/27	42.1	352.13	41.1	353.28	340.00	1	17,903	0.01%
2023/07/26	77.1	345.82	50.2	343.73	343.50	26.9	17,910	0.15%
2023/07/25	132.4	353.93	95.2	356.01	340.50	37.2	17,963	0.21%	大買/
2023/07/24	92.2	349.00	66.2	347.78	344.00	26	17,926	0.15%
2023/07/21	130.1	319.17	141.9	330.55	339.00	-11.7	17,679	-0.07%	大買/大賣/
2023/07/20	81.2	307.32	85.2	306.88	308.50	-3.9	17,321	-0.02%
2023/07/19	28.3	290.65	26	293.11	291.50	2.2	17,096	0.01%
2023/07/18	86.1	291.88	89.4	291.66	293.00	-3.3	17,121	-0.02%
2023/07/17	14.7	284.83	21.1	287.51	285.00	-6.4	17,009	-0.04%
2023/07/14	112.3	292.74	104	293.34	293.50	8.2	16,859	0.05%	大買/大賣/
2023/07/13	73.5	300.33	78.8	301.05	288.00	-5.3	16,774	-0.03%
2023/07/12	34.3	290.51	25.5	291.23	287.50	8.8	16,420	0.05%
2023/07/11	16	282.72	22.3	282.10	283.50	-6.3	16,252	-0.04%
2023/07/10	29.2	274.84	19.2	275.93	273.00	10	16,127	0.06%
2023/07/07	50	275.64	36.1	272.23	270.00	13.9	16,187	0.09%
2023/07/06	10.1	278.37	35.1	275.21	273.50	-25	16,032	-0.16%
2023/07/05	31.5	282.75	24.1	284.16	280.50	7.4	15,958	0.05%
2023/07/04	60.5	292.08	62.3	292.58	292.00	-1.7	15,805	-0.01%
2023/07/03	88.4	288.54	62.2	289.53	293.00	26.1	15,627	0.17%
2023/06/30	226.4	256.21	222.5	260.98	271.00	4	15,257	0.03%	大買/大賣/
2023/06/29	13	245.23	10	244.50	246.50	3	14,969	0.02%
2023/06/28	10	242.20	7	243.06	241.50	3	15,263	0.02%
2023/06/27	32.2	243.06	20.1	239.17	235.00	12.1	15,506	0.08%
2023/06/26	63.2	248.69	63.4	248.30	250.00	-0.2	15,806	0.00%
2023/06/21	54.6	250.93	55.4	252.32	249.50	-0.8	15,760	-0.01%
2023/06/20	54.5	252.65	107.5	251.31	252.00	-53	16,021	-0.33%	大賣/
2023/06/19	75.4	254.07	72.1	255.41	254.50	3.3	16,419	0.02%
2023/06/16	130.2	243.86	49	244.59	247.00	81.2	16,302	0.50%	大買/
2023/06/15	126.1	233.47	128	234.86	237.00	-1.9	16,089	-0.01%	大買/大賣/
2023/06/14	22	221.21	21.1	221.10	224.00	0.9	15,750	0.01%
2023/06/13	33	217.53	50.4	217.31	219.50	-17.4	15,654	-0.11%
2023/06/12	6.5	206.33	26.2	206.43	205.50	-19.8	15,370	-0.13%
2023/06/09	36.6	206.83	38.8	209.47	209.50	-2.2	15,293	-0.01%
2023/06/08	99.4	202.42	70	200.73	200.50	29.4	15,073	0.19%
2023/06/07	32.1	208.16	40.2	207.68	208.00	-8.1	14,973	-0.05%
2023/06/06	35.6	203.20	60.6	203.43	203.50	-25	14,812	-0.17%
2023/06/05	24.7	198.47	24.1	197.30	200.00	0.6	14,614	0.00%
2023/06/02	64.8	204.28	67	204.57	202.00	-2.2	14,364	-0.02%
2023/06/01	44	204.16	41.7	205.53	207.00	2.4	14,049	0.02%
2023/05/31	36.6	197.88	32.8	199.52	197.50	3.9	13,851	0.03%
2023/05/30	16.9	202.70	7.2	201.93	201.50	9.7	13,707	0.07%
2023/05/29	61	208.35	48.1	207.54	206.00	12.9	13,717	0.09%
2023/05/26	244.7	202.77	234.1	204.38	208.00	10.6	13,795	0.08%	大買/大賣/
2023/05/25	46.1	198.03	39.2	197.72	197.50	6.9	13,401	0.05%
2023/05/24	165.1	184.17	166.2	184.58	187.00	-1.1	12,993	-0.01%	大買/大賣/
2023/05/23	5	182.40	6	182.75	182.50	-1	12,930	-0.01%
2023/05/22	9.2	182.69	8	181.38	182.50	1.2	12,861	0.01%
2023/05/19	60.2	183.89	67.1	184.00	184.00	-7	12,758	-0.05%
2023/05/18	158	184.79	139.1	186.42	186.00	19	12,576	0.15%	大買/大賣/
2023/05/17	42	178.15	44	177.53	178.00	-2	12,319	-0.02%
2023/05/16	51.1	175.82	52.3	175.89	175.50	-1.1	12,170	-0.01%
2023/05/15	53.2	170.47	57.2	170.71	171.00	-4	11,977	-0.03%
2023/05/12	71.1	175.84	59.2	174.67	177.50	11.9	11,896	0.10%
2023/05/11	170.2	179.29	152.3	175.37	174.50	17.9	11,760	0.15%	大買/大賣/
2023/05/10	56.2	178.49	73	178.04	178.50	-16.8	11,609	-0.14%
2023/05/09	28.3	182.39	47	181.59	183.00	-18.7	11,432	-0.16%
2023/05/08	71	183.32	74.2	181.85	181.50	-3.2	11,312	-0.03%
2023/05/05	292	178.41	311.2	179.67	181.00	-19.2	11,073	-0.17%	大買/大賣/
2023/05/04	118.1	174.61	126.1	173.17	175.50	-8	10,617	-0.08%	大買/大賣/
2023/05/03	73.2	164.27	64.4	163.87	163.00	8.8	10,134	0.09%
2023/05/02	116	163.22	116	164.28	166.00	0	10,026	0.00%	大買/大賣/
2023/04/28	84	154.73	94.7	155.70	157.50	-10.7	9,717	-0.11%
2023/04/27	192.8	149.39	183.1	150.93	153.50	9.7	9,459	0.10%	大買/大賣/
2023/04/26	19.1	143.60	45.1	142.80	146.00	-26.1	9,136	-0.29%
2023/04/25	9	139.94	12.1	140.29	141.50	-3.1	9,007	-0.03%
2023/04/24	19.1	144.92	22	144.28	144.00	-2.9	8,916	-0.03%
2023/04/21	23	144.15	20.7	146.96	143.00	2.3	8,814	0.03%
2023/04/20	8.1	146.99	16.8	146.25	147.50	-8.7	8,651	-0.10%
2023/04/19	2	152.00	2	152.00	151.00	0	8,530	0.00%
2023/04/18	37.4	154.22	31	152.38	152.50	6.4	8,516	0.07%
2023/04/17	163.1	157.55	166	157.12	156.00	-2.9	8,347	-0.03%	大買/大賣/
2023/04/14	47.1	154.68	57.1	153.29	153.00	-10	8,208	-0.12%
2023/04/13	14	150.25	9	149.33	149.50	5	8,043	0.06%
2023/04/12	351	154.42	353	155.59	154.50	-2	7,957	-0.03%	大買/大賣/
2023/04/11	7	150.57	5.1	149.16	149.50	1.9	7,732	0.02%
2023/04/10	2	148.00	14.1	147.58	148.50	-12.1	7,604	-0.16%
2023/04/07	13.1	142.89	17.2	144.17	144.50	-4.1	7,470	-0.05%
2023/04/06	14.2	141.23	23	141.61	142.00	-8.8	7,388	-0.12%
2023/03/31	3.1	140.18	2.4	140.50	141.00	0.8	7,282	0.01%
2023/03/30	31	142.69	19	142.87	142.00	12	7,269	0.17%
2023/03/29	113	143.74	104.3	143.04	142.50	8.7	7,205	0.12%	大買/大賣/
2023/03/28	117.8	141.93	125.1	142.28	142.00	-7.4	6,912	-0.11%	大買/大賣/
2023/03/27	153.3	147.42	134	148.64	148.50	19.3	6,662	0.29%	大買/大賣/
2023/03/24	14	140.50	109	137.72	142.50	-95	6,298	-1.51%	大賣/
2023/03/23	214	139.38	116.5	139.32	138.50	97.5	6,175	1.58%	大買/大賣/
2023/03/22	265	132.65	257	131.28	136.50	8	5,757	0.14%	大買/大賣/
2023/03/21	27	125.65	43.2	125.27	126.50	-16.2	5,149	-0.31%
2023/03/20	97	121.37	94.1	119.31	119.00	2.9	4,971	0.06%
2023/03/17	4	116.00	3	116.33	115.50	1	4,812	0.02%
2023/03/16	29	115.59	31	115.27	115.00	-2	4,838	-0.04%
2023/03/15	20	114.40	31	114.63	114.50	-11	5,047	-0.22%
2023/03/14	4	111.38	7	110.50	109.50	-3	5,272	-0.06%
2023/03/13	3	112.17	3	111.67	112.50	0	5,747	0.00%
2023/03/10	20	113.97	48	115.09	113.50	-28	5,772	-0.48%
2023/03/09	21.3	119.29	25	119.70	117.50	-3.8	5,772	-0.06%
2023/03/08	13.3	117.32	11	117.64	119.00	2.3	5,795	0.04%
2023/03/07	9	118.50	8	118.81	118.00	1	5,778	0.02%
2023/03/06	1	119.00	9	119.06	119.50	-8	5,804	-0.14%
2023/03/03	24	119.60	4	120.63	118.50	20	5,809	0.34%
2023/03/02	10	118.15	29	117.81	119.00	-19	5,902	-0.32%
2023/03/01	81	116.99	123.1	117.20	119.00	-42.1	6,022	-0.70%	大賣/
2023/02/24	285.1	121.94	206	121.93	120.50	79.1	6,042	1.31%	大買/大賣/
2023/02/23	4	116.25	3	116.50	116.50	1	5,673	0.02%
2023/02/22	14	113.04	16	112.75	115.00	-2	5,678	-0.04%
2023/02/21	12	114.50	11	115.00	115.00	1	5,652	0.02%
2023/02/20	11.1	113.14	10.2	113.52	114.50	0.9	5,686	0.02%
2023/02/17	3.1	115.65	6.5	115.46	114.50	-3.4	5,774	-0.06%
2023/02/16	0	0.00	2.5	117.58	117.50	-2.5	5,924	-0.04%
2023/02/15	0	0.00	7	116.00	115.00	-7	5,991	-0.12%
2023/02/14	3	117.00	1	117.50	115.50	2	5,955	0.03%
2023/02/13	8	115.69	9	116.39	117.50	-1	5,961	-0.02%
2023/02/10	9.5	115.76	9.5	115.80	115.50	0	5,934	0.00%
2023/02/09	4	116.38	5.1	116.28	116.00	-1.1	5,894	-0.02%
2023/02/08	13	115.19	10.7	114.65	115.00	2.4	5,839	0.04%
2023/02/07	0.1	109.50	2	110.50	110.50	-1.9	5,763	-0.03%
2023/02/06	18.9	108.76	18.1	109.19	111.50	0.8	5,778	0.01%
2023/02/03	3.1	112.66	2.1	113.21	112.00	1.1	5,698	0.02%
2023/02/02	0.1	110.50	3	111.00	112.00	-2.9	5,683	-0.05%
2023/02/01	5.1	104.90	7	105.43	107.50	-2	5,661	-0.03%
2023/01/31	4.1	106.39	0	0.00	106.00	4.1	5,633	0.07%
2023/01/30	3	109.83	0	0.00	109.50	3	5,610	0.05%
2023/01/17	1	107.50	1	107.50	108.50	0	5,685	0.00%
2023/01/16	6.2	107.26	5	107.90	107.50	1.2	5,740	0.02%
2023/01/12	2	110.50	0	0.00	109.50	2	5,908	0.03%
2023/01/11	1	109.50	6.4	109.94	110.50	-5.4	5,982	-0.09%
2023/01/10	3.4	109.85	3	110.17	109.50	0.4	6,087	0.01%
2023/01/09	20	109.30	0	0.00	110.50	20	6,199	0.32%
2023/01/06	19	107.00	20	106.50	107.50	-1	6,241	-0.02%
2023/01/05	6	108.59	21	110.40	108.50	-15	6,307	-0.24%
2023/01/04	3	112.50	1	113.00	112.00	2	6,428	0.03%
2023/01/03	23	113.13	2	112.75	112.50	21	6,547	0.32%
2022/12/30	13	111.96	12	111.13	112.00	1	6,705	0.01%
2022/12/29	1	108.00	1	108.50	110.00	0	6,950	0.00%
2022/12/28	2	109.00	8	108.94	108.50	-6	7,231	-0.08%
2022/12/27	0	0.00	23	111.76	112.00	-23	7,296	-0.32%
2022/12/26	2	111.00	1	111.50	111.50	1	7,356	0.01%
2022/12/23	3	110.67	1	110.50	111.00	2	7,421	0.03%
2022/12/22	9	111.33	3	112.17	113.00	6	7,479	0.08%
2022/12/21	4	110.50	4	109.75	109.00	0	7,492	0.00%
2022/12/20	5	112.30	4.1	113.07	111.50	0.9	7,465	0.01%
2022/12/19	3.1	111.18	6	111.08	112.00	-2.9	7,423	-0.04%
2022/12/16	4	115.75	2	115.50	115.00	2	7,354	0.03%
2022/12/15	2	117.00	0	117.00	116.50	2	7,274	0.03%
2022/12/14	1	115.50	3.1	115.98	116.00	-2.1	7,307	-0.03%
2022/12/13	0	0.00	1	115.00	114.00	-1	7,378	-0.01%
2022/12/12	20	114.58	16	113.94	114.50	4	7,364	0.05%
2022/12/09	24	114.65	15	114.87	115.50	9	7,331	0.12%
2022/12/08	2	112.00	6.2	112.56	113.50	-4.2	7,301	-0.06%
2022/12/07	27.4	114.64	25.1	115.49	112.50	2.3	7,291	0.03%
2022/12/06	39	125.58	21.1	126.21	124.00	17.9	7,067	0.25%
2022/12/05	48.3	123.40	73	123.87	127.00	-24.7	6,830	-0.36%
2022/12/02	3	115.83	36	116.00	115.50	-33	6,412	-0.51%
2022/12/01	18	114.56	4	115.25	114.50	14	6,418	0.22%
2022/11/30	15	112.43	8.2	113.67	113.00	6.8	6,380	0.11%
2022/11/29	4	112.13	5	111.50	112.00	-1	6,350	-0.02%
2022/11/28	1	111.50	9	111.22	111.50	-8	6,341	-0.13%
2022/11/25	4	110.25	22.2	110.09	109.00	-18.2	6,329	-0.29%
2022/11/24	34.5	110.30	23	110.17	111.00	11.5	6,331	0.18%
2022/11/23	6	109.50	13.7	109.52	110.00	-7.7	6,288	-0.12%
2022/11/22	13.4	106.80	8	106.25	106.00	5.4	6,203	0.09%
2022/11/21	0	0.00	3	103.82	104.00	-3	6,102	-0.05%
2022/11/18	4.1	103.85	37	102.91	102.00	-32.9	6,164	-0.53%
2022/11/17	1	102.50	1	103.50	103.00	0	6,154	0.00%
2022/11/16	1	103.00	13	102.88	102.00	-12	6,146	-0.20%
2022/11/15	33.2	101.94	9	102.17	102.00	24.2	6,109	0.40%
2022/11/14	31	105.23	18	104.89	104.50	13	6,180	0.21%
2022/11/11	43	110.97	42	108.58	110.00	1	6,032	0.02%
2022/11/10	8	106.38	2.1	107.89	106.00	5.9	5,932	0.10%
2022/11/09	24	108.83	14.2	107.73	108.00	9.8	6,009	0.16%
2022/11/08	1.1	109.18	12	107.08	106.00	-10.9	6,054	-0.18%
2022/11/07	20.1	106.46	27	107.48	107.50	-6.9	6,090	-0.11%
2022/11/04	20	105.88	20	105.13	106.00	0	6,176	0.00%
2022/11/03	124	105.26	10	105.50	106.50	114	6,505	1.75%	大買/鉅額交易
2022/11/02	6.1	102.52	3.2	103.93	104.00	2.9	6,677	0.04%
2022/11/01	2	103.50	3	101.67	102.50	-1	6,835	-0.01%
2022/10/31	13.1	103.53	2	102.50	102.00	11.1	7,005	0.16%
2022/10/28	3	101.67	8.2	101.71	101.00	-5.2	7,098	-0.07%
2022/10/27	10.2	96.00	13	97.32	99.90	-2.8	7,025	-0.04%
2022/10/26	1.2	94.05	1	93.40	93.60	0.2	6,961	0.00%
2022/10/25	58	94.28	50.1	94.83	94.50	8	7,021	0.11%
2022/10/24	5	98.00	7	97.01	96.30	-2	7,034	-0.03%
2022/10/21	13	96.66	20	96.08	95.40	-7	7,232	-0.10%
2022/10/20	28	98.43	25	98.70	98.80	3	7,298	0.04%
2022/10/19	5	100.70	15	102.27	100.50	-10	7,443	-0.13%
2022/10/18	21	101.20	52	101.58	101.50	-31	7,728	-0.40%
2022/10/17	29	101.11	100	99.96	101.50	-71	7,676	-0.92%
2022/10/14	59	107.44	22	106.07	105.00	37	7,668	0.48%
2022/10/13	13.1	103.96	18	105.39	103.50	-5	7,679	-0.06%
2022/10/12	18	106.47	9	106.44	107.00	9	7,677	0.12%
2022/10/11	8	105.81	3	105.33	104.00	5	7,667	0.07%
2022/10/07	36	112.25	38.1	111.67	110.50	-2.1	7,651	-0.03%
2022/10/06	127.1	115.44	106	115.20	116.00	21.1	7,630	0.28%	大買/大賣/
2022/10/05	39	119.64	44	119.75	119.50	-5	7,570	-0.07%
2022/10/04	12	112.71	10	111.90	114.00	2	7,428	0.03%
2022/10/03	8.8	107.78	42	108.36	108.00	-33.2	7,618	-0.44%
2022/09/30	4.2	107.26	11	108.27	111.50	-6.8	7,715	-0.09%
2022/09/29	5	110.40	8	109.19	108.00	-3	7,874	-0.04%
2022/09/28	17	112.32	17	111.71	109.00	0	7,978	0.00%
2022/09/27	14	114.18	4	114.00	116.00	10	7,948	0.13%
2022/09/26	9	111.17	11	112.36	111.00	-2	8,022	-0.02%
2022/09/23	39	116.33	37	115.53	115.50	2	8,156	0.02%
2022/09/22	2	114.75	3.5	115.50	115.00	-1.5	8,172	-0.02%
2022/09/21	4	117.63	9.2	117.34	116.00	-5.2	8,174	-0.06%
2022/09/20	15	116.43	19	115.47	117.00	-4	8,159	-0.05%
2022/09/19	1	113.00	2.1	113.52	113.50	-1.1	8,142	-0.01%
2022/09/16	6	113.50	7.2	114.18	113.50	-1.2	8,157	-0.01%
2022/09/15	3	113.67	8	113.56	113.50	-5	8,205	-0.06%
2022/09/14	3.2	110.94	8	110.44	113.50	-4.8	8,289	-0.06%
2022/09/13	22	113.09	17	113.38	113.00	5	8,435	0.06%
2022/09/12	10	112.65	11.1	112.44	112.00	-1.1	8,485	-0.01%
2022/09/08	18.1	107.21	15	106.40	107.50	3.1	8,486	0.04%
2022/09/07	58	106.67	53	105.71	105.50	5	8,494	0.06%
2022/09/06	4	103.63	15.2	101.73	102.00	-11.2	8,492	-0.13%
2022/09/05	1	103.00	1	103.50	103.50	0	8,586	0.00%
2022/09/02	0.1	106.00	0	0.00	105.50	0.1	8,634	0.00%
2022/09/01	4.1	105.85	2	105.50	105.50	2.1	8,692	0.02%
2022/08/31	6	108.00	7	108.79	108.50	-1	8,743	-0.01%
2022/08/30	4	107.75	2	108.75	107.50	2	8,780	0.02%
2022/08/29	2	107.51	2	108.50	108.00	0	8,954	0.00%
2022/08/26	1.1	112.07	1.5	112.67	113.00	-0.4	8,986	0.00%
2022/08/25	16	114.34	1	116.50	112.00	15	8,989	0.17%
2022/08/24	4	117.13	0	0.00	117.00	4	8,989	0.04%
2022/08/23	3	116.50	2	117.00	117.50	1	9,067	0.01%
2022/08/22	0	0.00	4	116.75	117.00	-4	9,174	-0.04%
2022/08/19	37	118.72	23.5	118.99	117.00	13.5	9,415	0.14%
2022/08/18	2	119.25	14	119.54	119.50	-12	9,735	-0.12%
2022/08/17	21.5	119.37	3	119.33	119.00	18.5	10,238	0.18%
2022/08/16	25	120.12	21	120.83	119.00	4	10,639	0.04%
2022/08/15	41	119.45	41	119.56	119.50	0	10,651	0.00%
2022/08/12	1	114.00	6	116.17	117.50	-5	10,695	-0.05%
2022/08/11	9	114.33	13	113.69	114.50	-4	10,707	-0.04%
2022/08/10	63.1	113.45	50.3	115.48	112.50	12.9	10,693	0.12%
2022/08/09	27.3	118.06	38.2	118.66	119.00	-11	10,339	-0.11%
2022/08/08	33	116.62	63	116.14	118.00	-30	10,169	-0.30%
2022/08/05	89	112.18	65	111.02	112.50	24	10,008	0.24%
2022/08/04	40	112.00	33.2	112.25	113.00	6.9	9,857	0.07%
2022/08/03	7	114.50	7	114.14	115.00	0	9,804	0.00%
2022/08/02	13	113.81	9.1	114.17	115.00	4	9,884	0.04%
2022/08/01	37	115.50	32.1	116.11	115.50	4.9	9,904	0.05%
2022/07/29	7	118.00	12	117.42	118.00	-5	9,828	-0.05%
2022/07/28	59	116.51	114.1	116.14	117.00	-55.1	9,825	-0.56%	大賣/
2022/07/27	19	115.08	35.1	115.08	116.00	-16.1	9,627	-0.17%
2022/07/26	97	113.59	50	113.30	114.00	47	9,545	0.49%
2022/07/25	26	111.06	30.1	110.74	112.50	-4.1	9,366	-0.04%
2022/07/22	3.1	104.96	9.3	105.39	104.50	-6.2	9,081	-0.07%
2022/07/21	8	103.63	4	103.13	105.50	4	9,142	0.04%
2022/07/20	1	106.90	11.3	104.56	105.00	-10.3	9,118	-0.11%
2022/07/19	17.3	104.84	20	103.73	105.00	-2.7	9,191	-0.03%
2022/07/18	59.3	103.58	56	102.28	104.00	3.3	9,222	0.04%
2022/07/15	130	101.54	138.2	101.65	101.00	-8.2	9,329	-0.09%	大買/大賣/
2022/07/14	19	99.84	26	100.21	101.00	-7	9,371	-0.07%
2022/07/13	63	98.02	56	97.86	96.80	7	9,530	0.07%
2022/07/12	8	95.89	7	96.19	96.00	1	9,385	0.01%
2022/07/11	61	97.81	54	98.22	98.40	7	9,361	0.07%
2022/07/08	5	93.94	17	95.26	96.10	-12	9,174	-0.13%
2022/07/07	90	82.60	40	83.05	87.40	50	9,072	0.55%
2022/07/06	7	84.87	47	84.64	82.60	-40	8,964	-0.45%
2022/07/05	42	86.94	42	85.59	87.20	0	9,052	0.00%
2022/07/04	27	86.73	38.1	85.76	85.30	-11.1	9,143	-0.12%
2022/07/01	18	90.66	12	88.52	86.90	6	9,169	0.07%
2022/06/30	11	93.55	12	93.72	93.10	-1	9,079	-0.01%
2022/06/29	2	97.10	5	96.80	97.10	-3	9,182	-0.03%
2022/06/28	9	99.88	24.1	99.16	98.60	-15.1	9,461	-0.16%
2022/06/27	15	98.37	14	99.42	99.90	1	10,427	0.01%
2022/06/24	7.3	95.06	10	94.91	95.40	-2.7	10,640	-0.03%
2022/06/23	28	93.50	35.1	93.71	93.90	-7.1	10,989	-0.06%
2022/06/22	64.1	94.50	61	94.96	92.60	3.1	11,371	0.03%
2022/06/21	37.1	96.92	43.5	96.32	98.10	-6.5	11,436	-0.06%
2022/06/20	17	99.81	15.1	100.14	98.00	1.9	11,817	0.02%
2022/06/17	18	103.44	20	103.48	103.00	-2	12,397	-0.02%
2022/06/16	12.1	107.26	8	106.75	103.50	4.1	12,956	0.03%
2022/06/15	7	107.71	3	106.83	106.00	4	13,337	0.03%
2022/06/14	11.1	105.88	8	106.63	108.00	3.1	13,563	0.02%
2022/06/13	4	103.75	1	102.50	106.00	3	13,810	0.02%
2022/06/10	10	104.50	8	104.31	105.00	2	14,157	0.01%
2022/06/09	10	105.50	11	105.32	105.00	-1	14,408	-0.01%
2022/06/08	7	107.50	19	107.50	107.50	-12	14,810	-0.08%
2022/06/07	27	107.35	25.1	106.86	108.00	1.9	15,523	0.01%
2022/06/06	9	111.00	10	110.75	111.00	-1	15,767	-0.01%
2022/06/02	6	113.50	3.1	112.99	112.00	2.9	16,055	0.02%
2022/06/01	14	112.75	18.2	112.44	112.50	-4.2	16,225	-0.03%
2022/05/31	13.1	113.39	18.1	113.14	113.00	-4.9	16,439	-0.03%
2022/05/30	27	114.43	30	114.27	114.50	-3	16,554	-0.02%
2022/05/27	53.3	116.16	37.5	114.99	113.50	15.8	16,680	0.09%
2022/05/26	105	118.23	104.1	117.82	117.00	0.9	16,551	0.01%	大買/大賣/
2022/05/25	61	116.10	79.5	116.24	118.00	-18.5	16,330	-0.11%
2022/05/24	113.2	112.80	103.6	113.20	109.00	9.7	16,110	0.06%	大買/大賣/
2022/05/23	11.2	111.28	11	111.73	112.00	0.2	16,307	0.00%
2022/05/20	30	111.10	30	109.82	109.50	0	16,605	0.00%
2022/05/19	18.1	108.40	16	108.59	111.00	2.1	16,725	0.01%
2022/05/18	19	108.89	31.2	108.89	109.00	-12.2	17,036	-0.07%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	8	105.88	2	106.25	104.50	6	17,465	0.03%
2022/05/13	2	103.75	1	104.50	105.00	1	17,601	0.01%
2022/05/12	3	102.83	1	102.00	102.00	2	17,747	0.01%
2022/05/11	1	103.00	2	104.00	103.50	-1	18,072	-0.01%
2022/05/10	0	0.00	3	104.00	105.50	-3	18,149	-0.02%
2022/05/09	5	101.80	4	102.63	101.00	1	18,376	0.01%
2022/05/06	1	105.50	2	105.00	105.50	-1	18,654	-0.01%
2022/05/05	49	108.94	49	107.67	108.00	0	18,938	0.00%
2022/05/04	8.1	106.06	9	105.83	105.00	-1	19,012	-0.01%
2022/05/03	3	106.00	5	107.30	106.00	-2	19,277	-0.01%
2022/04/29	14	106.29	13	105.77	104.50	1	19,729	0.01%
2022/04/28	11	102.86	11	103.36	103.50	0	20,507	0.00%
2022/04/27	19.1	101.73	16.2	100.01	104.00	3	21,072	0.01%
2022/04/26	6	106.58	4	105.13	103.00	2	21,428	0.01%
2022/04/25	5	104.10	13.3	104.30	105.00	-8.3	21,669	-0.04%
2022/04/22	25.2	109.49	18	109.25	107.00	7.2	21,647	0.03%
2022/04/21	25	112.12	52	112.24	113.50	-27	21,616	-0.12%
2022/04/20	44.3	107.97	37	108.03	107.50	7.3	21,379	0.03%
2022/04/19	86.1	107.81	73.1	107.57	106.00	13	21,257	0.06%
2022/04/18	5	105.30	4	103.63	103.50	1	20,999	0.00%
2022/04/15	11.1	106.60	13.2	105.96	104.50	-2.1	20,972	-0.01%
2022/04/14	9	107.89	10	107.65	108.00	-1	20,931	0.00%
2022/04/13	4	105.50	2	105.00	105.50	2	20,946	0.01%
2022/04/12	13.2	107.38	12	107.88	105.50	1.2	20,977	0.01%
2022/04/11	124.3	107.15	92	107.77	106.50	32.3	20,947	0.15%	大買/
2022/04/08	66.1	111.51	43	111.51	112.00	23.1	20,789	0.11%
2022/04/07	59	113.41	54.4	114.13	111.00	4.6	20,651	0.02%
2022/04/06	24	113.15	24.1	113.00	113.00	-0.1	20,526	0.00%
2022/04/01	51	114.26	26.1	114.39	114.50	25	20,440	0.12%
2022/03/31	96.1	119.40	91	118.76	116.50	5.1	20,269	0.03%
2022/03/30	156.1	121.44	240	121.35	117.00	-83.9	19,995	-0.42%	大買/大賣/
2022/03/29	51.2	119.12	52.5	118.55	116.50	-1.3	19,004	-0.01%
2022/03/28	74	117.05	95.2	117.60	119.00	-21.2	18,706	-0.11%
2022/03/25	116.1	112.41	111.1	113.37	117.00	5	18,350	0.03%	大買/大賣/
2022/03/24	75.5	112.74	74.2	112.81	111.50	1.3	17,934	0.01%
2022/03/23	182.5	117.30	136.2	116.72	115.00	46.3	17,788	0.26%	大買/大賣/
2022/03/22	261.3	116.25	240.2	116.79	118.00	21.1	17,269	0.12%	大買/大賣/
2022/03/21	190	109.94	176.4	110.92	112.50	13.6	16,587	0.08%	大買/大賣/
2022/03/18	135.4	108.77	183.2	108.71	110.00	-47.9	15,987	-0.30%	大買/大賣/
2022/03/17	61.2	106.56	49.1	106.41	106.50	12.1	15,551	0.08%
2022/03/16	102	106.47	113	105.78	106.00	-11	15,400	-0.07%	大買/大賣/
2022/03/15	117.1	111.36	120	112.62	106.00	-2.9	15,788	-0.02%	大買/大賣/
2022/03/14	83	120.54	61	120.74	117.00	22	15,461	0.14%
2022/03/11	151.1	121.69	149.1	121.22	122.50	2	15,218	0.01%	大買/大賣/
2022/03/10	213.1	120.33	174.1	121.03	119.50	39	14,819	0.26%	大買/大賣/
2022/03/09	37	111.76	65	111.04	116.00	-28	14,134	-0.20%
2022/03/08	72	107.04	66	107.80	105.50	6	13,742	0.04%
2022/03/07	27	107.15	27.6	106.95	105.50	-0.6	13,508	0.00%
2022/03/04	37.1	114.15	46.1	114.16	113.00	-9	13,440	-0.07%
2022/03/03	18.3	111.69	32.4	110.05	112.00	-14.1	13,288	-0.11%
2022/03/02	45	110.00	59.1	109.57	108.50	-14.1	13,178	-0.11%
2022/03/01	41.3	111.07	33.1	111.95	111.00	8.3	13,077	0.06%
2022/02/25	74.1	111.43	63	111.74	110.00	11.1	13,177	0.08%
2022/02/24	40.1	113.27	66	113.48	113.00	-25.9	13,279	-0.20%
2022/02/23	246.3	114.60	215	115.20	114.50	31.3	13,465	0.23%	大買/大賣/
2022/02/22	81	110.96	78.1	110.90	110.00	2.9	13,330	0.02%
2022/02/21	75	110.53	61.3	110.62	110.00	13.7	13,121	0.10%
2022/02/18	104	112.02	104.1	111.69	114.00	-0.1	12,934	0.00%	大買/大賣/
2022/02/17	99	109.62	113.2	111.24	112.50	-14.2	12,625	-0.11%	大賣/
2022/02/16	13	103.96	13	103.77	103.00	0	12,365	0.00%
2022/02/15	29.1	104.81	44	104.64	103.00	-14.9	12,811	-0.12%
2022/02/14	42	106.18	43	105.99	105.50	-1	13,044	-0.01%
2022/02/11	95	106.85	81.4	106.91	106.00	13.6	13,289	0.10%
2022/02/10	71	104.01	79	103.73	104.00	-8	13,683	-0.06%
2022/02/09	63.1	103.85	60.1	103.13	106.00	3	13,551	0.02%
2022/02/08	73	98.89	85.2	99.04	101.50	-12.2	13,291	-0.09%
2022/02/07	72.1	94.21	56	94.44	95.40	16.1	12,990	0.12%
2022/01/26	71.1	92.05	75.5	91.70	92.80	-4.4	12,748	-0.03%
2022/01/25	89	94.02	87	94.86	92.30	2	12,853	0.02%
2022/01/24	142.1	96.56	134.1	97.37	95.00	8	12,721	0.06%	大買/大賣/
2022/01/21	253	99.44	292.1	99.40	99.20	-39.1	12,384	-0.32%	大買/大賣/
2022/01/20	235.1	97.37	259	96.63	98.00	-23.9	11,863	-0.20%	大買/大賣/
2022/01/19	113	93.73	111.2	93.57	95.70	1.8	11,540	0.02%	大買/大賣/
2022/01/18	72.1	90.88	77.1	91.66	91.20	-5	11,474	-0.04%
2022/01/17	34	88.64	36	87.69	89.20	-2	11,991	-0.02%
2022/01/14	12	82.84	16	83.17	83.90	-4	13,041	-0.03%
2022/01/13	10	86.15	3	86.27	86.10	7	13,178	0.05%
2022/01/12	1	86.70	5	86.78	87.00	-4	13,220	-0.03%
2022/01/11	4	87.18	6.5	88.00	86.90	-2.5	13,280	-0.02%
2022/01/10	3	87.40	6	86.85	87.40	-3	13,273	-0.02%
2022/01/07	27	88.02	26	86.72	86.30	1	13,285	0.01%
2022/01/06	10.1	88.13	9	88.19	89.50	1.1	13,263	0.01%
2022/01/05	5	89.42	16	89.64	90.20	-11	13,306	-0.08%
2022/01/04	21	89.46	13	89.83	88.80	8	13,290	0.06%
2022/01/03	12	89.42	29.2	89.88	89.00	-17.2	13,260	-0.13%
2021/12/30	4	88.13	1	88.40	88.20	3	13,268	0.02%
2021/12/29	1	88.90	11.1	88.25	88.70	-10.1	13,371	-0.08%
2021/12/28	1	88.50	1	87.70	87.70	0	13,504	0.00%
2021/12/27	1	88.00	1	87.90	87.50	0	13,660	0.00%
2021/12/24	11.3	88.10	6.3	88.08	87.70	5	13,957	0.04%
2021/12/23	2	87.20	3	87.80	87.00	-1	14,098	-0.01%
2021/12/22	3	86.60	6	86.80	87.10	-3	14,289	-0.02%
2021/12/21	17	85.82	1	85.50	86.00	16	14,801	0.11%
2021/12/20	10	85.72	8	85.56	85.10	2	15,089	0.01%
2021/12/17	9	87.89	5	88.08	86.90	4	15,701	0.03%
2021/12/16	14.1	88.97	12	88.70	89.20	2.1	16,278	0.01%
2021/12/15	10	86.71	2	87.20	86.70	8	16,645	0.05%
2021/12/14	3	86.80	0	0.00	87.00	3	16,959	0.02%
2021/12/13	7	87.89	10	88.78	89.10	-3	17,018	-0.02%
2021/12/10	14.2	88.62	26	87.91	87.80	-11.8	16,987	-0.07%
2021/12/09	150	91.35	154.5	91.90	88.70	-4.5	16,870	-0.03%	大買/大賣/
2021/12/08	12	88.89	16.3	88.98	89.30	-4.3	16,151	-0.03%
2021/12/07	11	88.20	9	88.66	87.60	2	16,191	0.01%
2021/12/06	13	88.68	17	88.88	89.20	-4	16,177	-0.02%
2021/12/03	7	88.09	10	88.25	87.70	-3	16,217	-0.02%
2021/12/02	9	86.99	6.1	86.80	86.00	2.9	16,447	0.02%
2021/12/01	24	88.53	16.2	88.97	88.50	7.8	16,551	0.05%
2021/11/30	44.8	88.09	47.3	88.29	88.40	-2.5	16,673	-0.01%
2021/11/29	10.1	84.78	18	85.36	86.50	-7.9	16,724	-0.05%
2021/11/26	10.1	84.93	11	85.35	85.40	-0.9	16,819	-0.01%
2021/11/25	34.1	86.25	29.2	85.90	85.80	4.9	16,717	0.03%
2021/11/24	62.4	88.55	62	87.87	87.30	0.4	16,584	0.00%
2021/11/23	81.2	89.56	114.2	89.37	89.50	-33	16,358	-0.20%	大賣/
2021/11/22	97.2	88.66	109.3	89.31	88.40	-12.1	15,994	-0.08%	大賣/
2021/11/19	98.4	87.23	101	87.80	87.60	-2.6	15,509	-0.02%	大賣/
2021/11/18	81.2	83.95	52.6	84.06	83.50	28.6	15,085	0.19%
2021/11/17	0	0.00	13	82.20	82.50	-13	14,939	-0.09%
2021/11/16	6	81.45	19	81.65	82.00	-13	14,907	-0.09%
2021/11/15	25.7	81.60	12.2	81.00	81.20	13.5	14,880	0.09%
2021/11/12	113.3	83.21	73.3	82.53	81.50	40	14,743	0.27%	大買/
2021/11/11	75	89.71	77.2	89.39	89.40	-2.2	14,245	-0.02%
2021/11/10	72.2	87.51	86.2	87.51	88.40	-14	14,017	-0.10%
2021/11/09	136.3	85.14	222.2	86.61	87.50	-85.9	13,647	-0.63%	大買/大賣/
2021/11/08	1	80.00	5	80.24	80.40	-4	12,955	-0.03%
2021/11/05	10.2	79.72	29	79.40	80.90	-18.8	13,030	-0.14%
2021/11/04	10	80.53	7	80.34	80.10	3	13,254	0.02%
2021/11/03	12	80.53	9	80.50	81.30	3	13,560	0.02%
2021/11/02	50	82.38	77	82.26	80.20	-27	13,624	-0.20%
2021/11/01	24	82.49	38.2	82.75	82.20	-14.2	13,410	-0.11%
2021/10/29	22.4	82.17	29.1	81.87	82.90	-6.7	13,341	-0.05%
2021/10/28	114	82.44	92	82.10	81.00	22	13,297	0.17%	大買/
2021/10/27	72.1	81.36	180	81.04	82.10	-107.9	13,022	-0.83%	大賣/鉅額交易
2021/10/26	47.1	81.54	78.5	81.53	82.10	-31.4	12,753	-0.25%
2021/10/25	359.1	85.16	179	84.53	84.30	180.1	12,388	1.45%	大買/大賣/鉅額交易
2021/10/22	177.1	81.51	286.4	82.59	85.00	-109.3	11,636	-0.94%	大買/大賣/鉅額交易
2021/10/21	67.4	77.73	75.1	78.18	77.30	-7.7	10,514	-0.07%
2021/10/20	1.2	75.60	2	75.50	75.50	-0.8	10,320	-0.01%
2021/10/19	10	75.00	10	75.10	75.60	0	10,344	0.00%
2021/10/18	8	73.03	9	73.08	73.10	-1	10,344	-0.01%
2021/10/15	4	72.83	12	72.91	72.90	-8	10,439	-0.08%
2021/10/14	14	71.64	16	72.25	71.40	-2	10,632	-0.02%
2021/10/13	28	72.84	19.6	73.02	71.80	8.4	10,700	0.08%
2021/10/12	25	73.74	12	73.28	73.00	13	10,765	0.12%
2021/10/08	45	75.92	10	76.26	75.90	35	10,816	0.32%
2021/10/07	14	75.75	33	76.42	76.50	-19	10,886	-0.17%
2021/10/06	34	75.19	12	74.68	73.80	22	11,078	0.20%
2021/10/05	7	73.59	12	73.68	75.60	-5	11,232	-0.04%
2021/10/04	30	74.87	34	74.71	73.60	-4	11,267	-0.04%
2021/10/01	80	75.26	65.3	75.17	73.60	14.7	11,609	0.13%
2021/09/30	51	78.90	38	78.69	79.20	13	11,868	0.11%
2021/09/29	46	79.27	49.2	79.27	79.00	-3.2	11,895	-0.03%
2021/09/28	84.2	81.22	94.1	82.33	79.80	-10	11,976	-0.08%
2021/09/27	59.2	84.37	73	84.30	84.30	-13.8	11,730	-0.12%
2021/09/24	162.3	83.42	174	83.60	83.70	-11.7	11,591	-0.10%	大買/大賣/
2021/09/23	48.1	81.72	85.2	81.34	83.30	-37.1	11,156	-0.33%
2021/09/22	62.1	79.39	88.1	79.22	79.80	-26	10,860	-0.24%
2021/09/17	75.1	78.20	41	78.05	78.80	34.1	10,794	0.32%
2021/09/16	7	75.80	18	75.52	76.30	-11	10,785	-0.10%
2021/09/15	10	73.90	14.1	73.86	73.90	-4.1	11,133	-0.04%
2021/09/14	4	74.90	9	74.80	74.70	-5	11,581	-0.04%
2021/09/13	6	75.57	5	74.58	74.30	1	12,616	0.01%
2021/09/10	12.1	75.67	9	75.58	75.30	3.1	13,771	0.02%
2021/09/09	7	74.93	6	75.18	75.10	1	14,436	0.01%
2021/09/08	20	74.45	30	74.34	73.50	-10	14,454	-0.07%
2021/09/07	82.3	76.51	59.1	76.52	76.60	23.3	14,388	0.16%
2021/09/06	21.1	76.01	39.3	76.55	76.40	-18.3	14,153	-0.13%
2021/09/03	74.9	76.10	46.1	75.85	75.30	28.9	14,045	0.21%
2021/09/02	18	74.69	32	74.49	74.90	-14	14,085	-0.10%
2021/09/01	58	72.74	52.1	72.57	73.10	6	14,587	0.04%
2021/08/31	0	0.00	2	69.70	69.50	-2	15,460	-0.01%
2021/08/30	4.1	68.73	3	69.43	69.70	1.1	15,755	0.01%
2021/08/27	6.1	69.05	6	69.25	69.00	0.1	15,842	0.00%
2021/08/26	3	69.77	5	70.26	69.80	-2	15,894	-0.01%
2021/08/25	12	70.28	5	70.52	70.50	7	16,004	0.04%
2021/08/24	12.1	69.63	5	70.44	69.80	7.1	16,100	0.04%
2021/08/23	10	72.00	15.1	72.10	72.40	-5.1	16,291	-0.03%
2021/08/20	4.1	71.10	12	70.60	70.90	-7.9	16,409	-0.05%
2021/08/19	8	70.75	8	71.34	69.80	0	16,604	0.00%
2021/08/18	13	69.96	9	69.16	70.70	4	16,603	0.02%
2021/08/17	1.1	67.60	4	68.50	67.80	-2.9	16,693	-0.02%
2021/08/16	22	68.31	17	69.28	69.50	5	16,721	0.03%
2021/08/13	13	71.91	20	71.77	71.00	-7	16,674	-0.04%
2021/08/12	15	72.63	11	72.85	72.50	4	16,647	0.02%
2021/08/11	21	72.87	16.1	73.50	72.30	4.9	16,658	0.03%
2021/08/10	68.1	73.29	43	73.50	73.00	25.1	16,637	0.15%
2021/08/09	91.1	77.83	72	78.95	76.80	19.1	16,444	0.12%
2021/08/06	19	78.91	35.2	78.11	79.40	-16.2	16,208	-0.10%
2021/08/05	17	76.57	7	77.24	76.80	10	16,215	0.06%
2021/08/04	17	78.24	18	78.54	77.80	-1	16,376	-0.01%
2021/08/03	26	77.24	53	77.22	77.70	-27	16,493	-0.16%
2021/08/02	9	74.59	13	74.65	75.00	-4	16,477	-0.02%
2021/07/30	6	74.22	4	74.45	75.20	2	16,684	0.01%
2021/07/29	17	74.55	10	74.73	74.90	7	16,839	0.04%
2021/07/28	18.1	73.32	9	74.34	74.80	9.1	17,040	0.05%
2021/07/27	18	75.02	13	75.97	75.10	5	17,077	0.03%
2021/07/26	7.2	75.60	5.1	75.98	75.60	2.1	17,193	0.01%
2021/07/23	10	75.14	7	75.47	74.80	3	17,292	0.02%
2021/07/22	16	75.43	11	76.12	75.00	5	17,352	0.03%
2021/07/21	21	75.17	23	75.90	74.60	-2	17,580	-0.01%
2021/07/20	65.1	74.85	41.3	74.88	75.30	23.8	17,663	0.13%
2021/07/19	18.2	77.91	6.1	77.73	77.70	12.1	17,492	0.07%
2021/07/16	6	79.82	24	79.60	79.30	-18	17,445	-0.10%
2021/07/15	32	79.45	16	79.71	79.10	16	17,289	0.09%
2021/07/14	70	80.24	73	79.81	80.50	-3	17,237	-0.02%
2021/07/13	96	80.67	58	80.64	79.80	38	17,153	0.22%
2021/07/12	56.1	78.70	70	78.88	79.00	-14	16,887	-0.08%
2021/07/09	25	80.76	16.1	80.77	80.40	8.9	16,634	0.05%
2021/07/08	172.2	83.09	146.6	83.27	82.70	25.6	16,545	0.15%	大買/大賣/
2021/07/07	69	81.08	120.1	80.93	82.10	-51.1	16,131	-0.32%	大賣/
2021/07/06	40.2	77.94	19	78.20	77.60	21.2	15,659	0.14%
2021/07/05	83	80.89	65	80.66	79.00	18	15,786	0.11%
2021/07/02	63.2	78.27	109	78.95	78.70	-45.8	15,915	-0.29%	大賣/
2021/07/01	17	80.11	21.1	80.51	79.50	-4.1	15,787	-0.03%
2021/06/30	47	80.53	13	80.97	80.70	34	15,668	0.22%
2021/06/29	199	81.56	192	81.04	81.00	7	15,594	0.04%	大買/大賣/
2021/06/28	110	81.27	176.3	80.73	81.10	-66.3	15,419	-0.43%	大買/大賣/
2021/06/25	98	80.69	68	80.45	80.70	30	15,092	0.20%
2021/06/24	101.1	84.15	102	83.81	82.30	-1	14,843	-0.01%	大買/大賣/
2021/06/23	166.2	82.35	146	82.37	82.00	20.2	14,480	0.14%	大買/大賣/
2021/06/22	339	83.67	503.1	82.78	82.00	-164.1	14,077	-1.17%	大買/大賣/鉅額交易
2021/06/21	461.3	79.61	477	79.80	82.00	-15.7	13,136	-0.12%	大買/大賣/
2021/06/18	326	74.86	347	75.52	77.20	-21	12,122	-0.17%	大買/大賣/
2021/06/17	3	68.97	10	70.19	70.70	-7	11,358	-0.06%
2021/06/16	43	70.18	7.9	70.71	69.90	35.1	11,289	0.31%
2021/06/15	7.9	70.27	3	70.37	70.90	4.9	11,253	0.04%
2021/06/11	15	70.74	31.2	70.73	70.30	-16.2	11,191	-0.14%
2021/06/10	51.2	71.16	38.7	71.05	71.60	12.5	11,122	0.11%
2021/06/09	119.1	72.59	58.4	72.75	71.10	60.7	10,849	0.56%	大買/
2021/06/08	132.1	75.64	165.2	75.66	75.20	-33.1	10,195	-0.32%	大買/大賣/
2021/06/07	49	73.45	11	72.98	72.00	38	9,144	0.42%
2021/06/04	14	71.22	10	72.08	70.30	4	8,890	0.04%
2021/06/03	2	72.25	8	72.38	72.70	-6	8,864	-0.07%
2021/06/02	34	71.87	59	71.73	71.60	-25	8,812	-0.28%
2021/06/01	14	72.50	13	73.00	72.40	1	8,693	0.01%
2021/05/31	25	73.15	25	73.37	73.40	0	8,592	0.00%
2021/05/28	4	70.85	14	71.52	71.60	-10	8,360	-0.12%
2021/05/27	30	70.10	32.6	70.30	70.30	-2.6	8,232	-0.03%
2021/05/26	30	68.02	2	68.35	68.60	28	8,139	0.34%
2021/05/25	82.1	67.20	28	68.24	68.00	54.1	8,104	0.67%
2021/05/24	77	64.89	10	66.19	66.70	67	7,970	0.84%
2021/05/21	0	0.00	8	64.45	64.90	-8	7,908	-0.10%
2021/05/20	3	61.33	2	62.20	60.90	1	7,816	0.01%
2021/05/19	9	60.86	2	61.40	62.20	7	7,825	0.09%
2021/05/18	3	60.67	4	61.20	61.70	-1	7,774	-0.01%
2021/05/17	5	57.72	8	57.68	57.00	-3	7,724	-0.04%
2021/05/14	7.2	60.01	10	60.41	60.30	-2.8	7,623	-0.04%
2021/05/13	7	58.40	4	57.33	58.30	3	7,523	0.04%
2021/05/12	14	58.21	18	58.69	57.60	-4	7,390	-0.05%
2021/05/11	41	65.13	55	65.24	63.80	-14	7,200	-0.19%
2021/05/10	21	68.51	35	68.15	69.20	-14	7,016	-0.20%
2021/05/07	57	70.10	47	70.62	69.90	10	6,945	0.14%
2021/05/06	74	70.05	76	70.47	69.30	-2	6,817	-0.03%
2021/05/05	113	69.51	101.2	70.29	69.20	11.8	6,649	0.18%	大買/大賣/
2021/05/04	16	65.73	9.1	66.17	67.60	6.9	6,458	0.11%
2021/05/03	13.3	69.62	43	70.54	68.10	-29.7	6,366	-0.47%
2021/04/29	89.1	71.31	80.1	70.75	71.20	9	6,258	0.14%
2021/04/28	23	70.87	14	70.99	71.70	9	6,246	0.14%
2021/04/27	143	70.77	151	71.00	70.50	-8	6,318	-0.13%	大買/大賣/
2021/04/26	41	69.73	26	69.56	69.60	15	6,166	0.24%
2021/04/23	7	66.36	3	66.70	66.60	4	6,249	0.06%
2021/04/22	16	67.40	13	67.29	66.60	3	6,534	0.05%
2021/04/21	2	68.95	0	0.00	69.10	2	7,234	0.03%
2021/04/20	1	70.00	5	69.74	69.90	-4	7,608	-0.05%
2021/04/19	33	68.83	33	68.70	69.20	0	7,852	0.00%
2021/04/16	22	68.30	3	68.37	68.40	19	7,881	0.24%
2021/04/15	4	68.05	9	68.10	68.30	-5	8,132	-0.06%
2021/04/14	30	67.96	18	67.09	67.80	12	8,175	0.15%
2021/04/13	12.2	69.97	30	69.41	69.10	-17.8	8,190	-0.22%
2021/04/12	27	69.22	19	69.24	68.70	8	8,233	0.10%
2021/04/09	60.4	70.35	18	70.81	69.50	42.4	8,411	0.50%
2021/04/08	75	71.40	80	71.71	72.40	-5	8,130	-0.06%
2021/04/07	19	68.27	43	68.29	68.90	-24	7,746	-0.31%
2021/04/06	21	67.56	13	67.98	67.70	8	7,634	0.10%
2021/04/01	53	68.15	19	67.53	67.40	34	7,628	0.45%
2021/03/31	65.2	67.05	76	67.59	68.20	-10.8	7,490	-0.14%
2021/03/30	5	66.70	4	67.10	66.70	1	7,394	0.01%
2021/03/29	45	67.11	44	66.65	66.50	1	7,363	0.01%
2021/03/26	33	67.38	23	67.01	67.20	10	7,317	0.14%
2021/03/25	3	66.80	10	67.12	67.20	-7	7,256	-0.10%
2021/03/24	23	67.07	14	66.84	66.20	9	7,234	0.12%
2021/03/23	28	66.93	30	67.15	67.80	-2	7,203	-0.03%
2021/03/22	8	65.58	8	65.38	65.50	0	7,134	0.00%
2021/03/19	1	64.50	1	64.80	64.80	0	7,195	0.00%
2021/03/18	17	64.70	1	64.80	65.20	16	7,232	0.22%
2021/03/17	12.6	64.17	27	64.56	64.40	-14.4	7,289	-0.20%
2021/03/16	4	63.75	4	63.85	63.80	0	7,470	0.00%
2021/03/15	7	63.57	2	63.45	63.60	5	7,609	0.07%
2021/03/12	5	63.84	4	63.93	64.20	1	7,722	0.01%
2021/03/11	1.3	62.38	7	62.49	63.00	-5.7	7,805	-0.07%
2021/03/10	5	61.42	7	61.60	61.30	-2	7,857	-0.03%
2021/03/09	6	61.33	8	62.11	61.40	-2	7,927	-0.03%
2021/03/08	10	63.83	0	0.00	63.20	10	8,023	0.12%
2021/03/05	3	63.73	1	63.80	63.70	2	8,172	0.02%
2021/03/04	3	64.73	0.2	65.40	64.50	2.9	8,237	0.03%
2021/03/03	6	65.22	26	64.88	65.50	-20	8,315	-0.24%
2021/03/02	8	66.21	2	65.95	65.60	6	8,419	0.07%
2021/02/26	25	67.02	6	68.65	66.40	19	8,549	0.22%
2021/02/25	18	66.78	10	67.64	66.90	8	8,558	0.09%
2021/02/24	11	66.98	8	67.34	66.80	3	8,717	0.03%
2021/02/23	16	67.73	4	67.60	68.20	12	9,257	0.13%
2021/02/22	20	68.43	15	68.39	68.70	5	9,584	0.05%
2021/02/19	12	68.66	1	68.50	68.30	11	9,872	0.11%
2021/02/18	6.2	67.31	3	67.40	67.60	3.2	10,254	0.03%
2021/02/17	8	66.70	3	66.70	66.90	5	10,855	0.05%
2021/02/05	0	0.00	10	64.66	64.40	-10	11,866	-0.08%
2021/02/04	2	64.30	3	65.20	64.30	-1	12,974	-0.01%
2021/02/03	5	66.00	6	65.48	65.40	-1	13,374	-0.01%
2021/02/02	7	65.70	6	65.68	65.90	1	13,777	0.01%
2021/02/01	9	64.78	15	65.08	65.20	-6	14,253	-0.04%
2021/01/29	10	67.10	13	67.02	65.90	-3	14,457	-0.02%
2021/01/28	20	66.64	3	67.03	66.10	17	14,525	0.12%
2021/01/27	4	68.33	5	68.32	68.80	-1	14,495	-0.01%
2021/01/26	16	69.11	10	69.80	68.30	6	14,520	0.04%
2021/01/25	1	70.00	0	0.00	69.60	1	14,546	0.01%
2021/01/22	8	69.69	11	69.27	70.20	-3	14,602	-0.02%
2021/01/21	29	69.78	29	69.89	69.30	0	14,671	0.00%
2021/01/20	15	69.77	30	70.36	68.20	-15	14,673	-0.10%
2021/01/19	37	74.17	31	73.80	72.90	6	14,604	0.04%
2021/01/18	41	74.89	37	74.45	73.50	4	14,768	0.03%
2021/01/15	29	74.74	35	74.44	74.70	-6	14,622	-0.04%
2021/01/14	148	74.50	213	74.67	75.50	-65	14,387	-0.45%	大買/大賣/
2021/01/13	43	70.91	62.1	70.51	71.00	-19.1	13,677	-0.14%
2021/01/12	41	68.34	97	68.77	68.10	-56	13,374	-0.42%
2021/01/11	3	66.90	7	66.59	67.00	-4	13,214	-0.03%
2021/01/08	23	67.38	16	67.47	67.90	7	13,389	0.05%
2021/01/07	6	65.43	1.2	65.23	65.40	4.8	13,648	0.04%
2021/01/06	10.2	65.40	11	64.88	64.30	-0.8	14,153	-0.01%
2021/01/05	11	65.60	0	0.00	65.70	11	14,123	0.08%
2021/01/04	19	65.01	28	65.53	67.50	-9	14,245	-0.06%
2020/12/31	13.1	66.12	7	66.00	66.10	6.1	14,178	0.04%
2020/12/30	6	66.43	0	0.00	66.50	6	14,273	0.04%
2020/12/29	2	66.90	3	66.93	67.00	-1	14,523	-0.01%
2020/12/28	7	67.17	1	67.20	66.80	6	14,671	0.04%
2020/12/25	11	67.82	3	67.73	67.60	8	14,938	0.05%
2020/12/24	6	68.40	16	68.49	68.60	-10	15,244	-0.07%
2020/12/23	3	67.07	6	66.95	67.60	-3	15,581	-0.02%
2020/12/22	39	67.79	7	67.54	66.10	32	16,127	0.20%
2020/12/21	4	66.73	1	66.40	66.70	3	16,746	0.02%
2020/12/18	9	67.37	9	67.67	67.40	0	17,535	0.00%
2020/12/17	11	67.41	17	67.80	68.10	-6	17,866	-0.03%
2020/12/16	30	67.26	11	67.46	67.10	19	18,054	0.11%
2020/12/15	51	68.04	62	67.55	67.10	-11	18,176	-0.06%
2020/12/14	38	69.16	48	69.35	69.40	-10	18,524	-0.05%
2020/12/11	62	69.23	65	69.31	69.00	-3	18,674	-0.02%
2020/12/10	100	69.38	52.1	69.37	69.00	47.9	18,797	0.25%
2020/12/09	73	71.74	52	71.64	71.40	21	18,740	0.11%
2020/12/08	50	71.10	64	71.45	72.70	-14	18,731	-0.07%
2020/12/07	73	70.89	54	70.99	70.70	19	18,804	0.10%
2020/12/04	52	71.37	26	71.67	71.00	26	18,833	0.14%
2020/12/03	38	71.54	19	71.74	71.90	19	19,037	0.10%
2020/12/02	68	72.87	57	73.17	72.20	11	19,184	0.06%
2020/12/01	75	72.90	63	72.49	72.50	12	19,539	0.06%
2020/11/30	22	74.61	18	74.16	73.90	4	19,890	0.02%
2020/11/27	15	74.75	20	74.65	75.00	-5	20,117	-0.02%
2020/11/26	37	75.11	31	74.89	74.80	6	20,501	0.03%
2020/11/25	23	75.23	31	75.78	74.90	-8	21,382	-0.04%
2020/11/24	49	76.80	76	76.47	76.50	-27	21,732	-0.12%
2020/11/23	52	76.74	40	76.56	77.20	12	22,195	0.05%
2020/11/20	154	77.82	157	77.68	76.50	-3	22,460	-0.01%	大買/大賣/
2020/11/19	116.1	76.73	102	76.71	77.00	14.1	22,771	0.06%	大買/大賣/
2020/11/18	73	75.06	138	75.45	75.60	-65	23,466	-0.28%	大賣/
2020/11/17	144	74.79	82	74.61	73.90	62	24,136	0.26%	大買/
2020/11/16	155	76.68	160	76.79	77.30	-5	25,310	-0.02%	大買/大賣/
2020/11/13	359	76.47	281	76.20	74.90	78	25,493	0.31%	大買/大賣/
2020/11/12	289	74.87	373	74.69	77.00	-84	24,786	-0.34%	大買/大賣/
2020/11/11	92	70.67	61	70.87	70.00	31	24,383	0.13%
2020/11/10	113	72.64	115	72.45	71.80	-2	25,039	-0.01%	大買/大賣/
2020/11/09	99	71.81	182	72.14	71.70	-83	25,864	-0.32%	大賣/
2020/11/06	39	69.14	40	69.74	68.00	-1	26,161	0.00%
2020/11/05	18	68.91	34	68.98	69.00	-16	26,226	-0.06%
2020/11/04	40	67.68	61	67.37	68.40	-21	26,856	-0.08%
2020/11/03	12	67.22	15	66.83	67.30	-3	26,893	-0.01%
2020/11/02	22	66.24	13	66.49	66.10	9	26,996	0.03%
2020/10/30	13	67.31	24	67.46	67.30	-11	27,133	-0.04%
2020/10/29	35	66.85	16	66.97	68.00	19	27,175	0.07%
2020/10/28	28	68.59	25	68.51	68.10	3	27,176	0.01%
2020/10/27	25	70.56	16	70.35	70.10	9	27,215	0.03%
2020/10/26	41	71.22	62	71.15	70.70	-21	27,195	-0.08%
2020/10/23	48	69.69	60	69.37	69.60	-12	27,086	-0.04%
2020/10/22	33	67.93	35	67.46	68.00	-2	27,254	-0.01%
2020/10/21	14	68.89	11	69.06	68.60	3	27,374	0.01%
2020/10/20	20	69.43	15	69.85	69.20	5	27,694	0.02%
2020/10/19	14	69.41	27	69.68	70.40	-13	28,158	-0.05%
2020/10/16	35	68.90	56	68.83	68.10	-21	28,794	-0.07%
2020/10/15	140	71.70	116	71.98	70.00	24	29,137	0.08%	大買/大賣/
2020/10/14	115	72.94	104	72.42	74.50	11	28,840	0.04%	大買/大賣/
2020/10/13	36	69.26	12	69.18	69.90	24	28,733	0.08%
2020/10/12	54	69.41	71	69.36	69.80	-17	29,228	-0.06%
2020/10/08	54	68.78	51	68.72	68.00	3	29,995	0.01%
2020/10/07	109	68.82	49	68.70	69.20	60	30,206	0.20%	大買/
2020/10/06	90	69.15	118	69.12	68.40	-28	30,579	-0.09%	大賣/
2020/10/05	76	67.58	46	67.26	68.00	30	31,163	0.10%
2020/09/30	44	65.55	127	65.81	67.10	-83	31,334	-0.26%	大賣/
2020/09/29	71	66.09	64	66.11	66.40	7	31,472	0.02%
2020/09/28	77	64.96	70	64.84	65.00	7	31,283	0.02%
2020/09/25	162	66.62	134	66.38	65.20	28	31,030	0.09%	大買/大賣/
2020/09/24	228	69.70	174	68.91	65.30	54	30,665	0.18%	大買/大賣/
2020/09/23	214	70.40	223	71.19	71.00	-9	30,315	-0.03%	大買/大賣/
2020/09/22	70	69.56	132	69.88	68.70	-62	29,766	-0.21%	大賣/
2020/09/21	43	69.03	61	69.05	68.40	-18	29,502	-0.06%
2020/09/18	51	68.95	66	68.80	67.30	-15	29,308	-0.05%
2020/09/17	76	68.12	102	67.90	67.60	-26	29,221	-0.09%	大賣/
2020/09/16	45	66.30	39	66.42	66.40	6	28,932	0.02%
2020/09/15	27	65.71	29	65.77	65.30	-2	28,897	-0.01%
2020/09/14	24	64.51	16	64.07	64.60	8	28,820	0.03%
2020/09/11	18	63.03	14	62.87	62.50	4	28,735	0.01%
2020/09/10	55	64.90	58	64.74	64.10	-3	28,654	-0.01%
2020/09/09	23	64.23	17	64.22	64.20	6	28,507	0.02%
2020/09/08	43	64.78	41	64.96	65.00	2	28,407	0.01%
2020/09/07	38	67.36	18	67.29	66.20	20	28,177	0.07%
2020/09/04	110	67.36	143	68.29	68.10	-33	28,119	-0.12%	大買/大賣/
2020/09/03	88	69.11	145	68.31	67.10	-57	27,748	-0.21%	大賣/
2020/09/02	36	67.30	32	67.40	67.80	4	27,642	0.01%
2020/09/01	136	67.65	71	67.77	67.20	65	27,412	0.24%	大買/
2020/08/31	166	68.90	188	68.85	70.20	-22	27,002	-0.08%	大買/大賣/
2020/08/28	37	65.34	32	65.24	64.60	5	26,195	0.02%
2020/08/27	278	68.61	272	68.68	67.40	6	25,895	0.02%	大買/大賣/
2020/08/26	80	68.06	128	67.94	67.70	-48	25,662	-0.19%	大賣/
2020/08/25	277	67.14	223	67.04	68.50	54	25,463	0.21%	大買/大賣/
2020/08/24	301	65.81	299	65.36	64.70	2	24,705	0.01%	大買/大賣/
2020/08/21	232	62.29	225.1	62.75	63.80	6.9	24,012	0.03%	大買/大賣/
2020/08/20	375	60.77	361	59.62	58.50	14	23,083	0.06%	大買/大賣/
2020/08/19	110	59.94	115	60.98	62.90	-5	21,579	-0.02%	大買/大賣/
2020/08/18	39	56.88	47	56.89	57.20	-8	20,906	-0.04%
2020/08/17	255	57.53	177	57.38	56.50	78	20,757	0.38%	大買/大賣/
2020/08/14	255	56.05	222	55.75	56.60	33	20,204	0.16%	大買/大賣/
2020/08/13	229	54.50	256	54.47	55.60	-27	19,182	-0.14%	大買/大賣/
2020/08/12	73	48.79	122	48.95	50.60	-49	18,005	-0.27%	大賣/
2020/08/11	26	46.16	20	46.54	46.05	6	17,380	0.03%
2020/08/10	89	49.53	138	50.39	47.20	-49	17,219	-0.28%	大賣/
2020/08/07	80	46.92	90	46.71	47.05	-10	16,564	-0.06%
2020/08/06	84	46.58	29	46.63	46.55	55	16,500	0.33%
2020/08/05	46	46.61	32	46.74	47.30	14	16,438	0.09%
2020/08/04	18	45.19	17	45.39	45.30	1	16,386	0.01%
2020/08/03	18	46.34	10	46.39	45.85	8	16,611	0.05%
2020/07/31	19	46.51	26	46.74	47.20	-7	16,589	-0.04%
2020/07/30	16	46.43	12	46.61	46.25	4	16,571	0.02%
2020/07/29	54	46.84	31.5	46.69	46.20	22.5	16,763	0.13%
2020/07/28	62	47.14	87	46.93	46.00	-25	16,880	-0.15%
2020/07/27	41	48.11	46	47.76	47.95	-5	16,831	-0.03%
2020/07/24	55.5	49.41	70	49.04	48.55	-14.5	16,843	-0.09%
2020/07/23	127	51.55	70	51.57	50.90	57	16,970	0.34%	大買/
2020/07/22	248	50.77	231	50.75	52.30	17	16,677	0.10%	大買/大賣/
2020/07/21	88	48.53	147	48.34	48.30	-59	16,103	-0.37%	大賣/
2020/07/20	85	46.50	100	46.42	46.90	-15	15,716	-0.10%
2020/07/17	76	46.75	87	46.76	46.45	-11	15,672	-0.07%
2020/07/16	110.2	46.26	95	46.50	47.45	15.2	15,488	0.10%	大買/
2020/07/15	216.3	46.94	223	46.75	45.20	-6.7	15,185	-0.04%	大買/大賣/
2020/07/14	63.5	44.86	69	44.82	45.00	-5.5	14,389	-0.04%
2020/07/13	179	44.56	167	44.23	45.40	12	14,459	0.08%	大買/大賣/
2020/07/10	217	43.87	223	43.90	42.00	-6	14,131	-0.04%	大買/大賣/
2020/07/09	21	42.97	51	42.74	43.15	-30	13,294	-0.23%
2020/07/08	96	41.76	83	42.26	42.60	13	12,977	0.10%
2020/07/07	22	40.94	17.1	40.80	40.60	4.9	12,567	0.04%
2020/07/06	24	41.29	14	41.32	41.35	10	12,500	0.08%
2020/07/03	35	41.16	49	40.80	40.85	-14	12,477	-0.11%
2020/07/02	65.1	42.48	50	42.30	41.85	15.1	12,472	0.12%
2020/07/01	43	42.61	50	42.49	42.45	-7	12,266	-0.06%
2020/06/30	13	41.49	15	41.43	41.75	-2	12,036	-0.02%
2020/06/29	11	40.78	5	40.39	40.75	6	11,980	0.05%
2020/06/24	45	41.08	28	40.97	40.95	17	11,969	0.14%
2020/06/23	19	41.70	25	41.51	41.25	-6	11,948	-0.05%
2020/06/22	31	41.85	10	41.78	41.25	21	11,901	0.18%
2020/06/19	38	41.92	46	41.63	41.35	-8	11,909	-0.07%
2020/06/18	16	41.08	16	41.32	41.40	0	11,970	0.00%
2020/06/17	12	40.95	43	40.97	40.95	-31	12,031	-0.26%
2020/06/16	7	40.35	15	40.50	40.70	-8	12,087	-0.07%
2020/06/15	29	39.56	60	39.60	39.40	-31	12,332	-0.25%
2020/06/12	56	38.47	48	38.89	39.30	8	12,463	0.06%
2020/06/11	121	40.20	26.3	40.44	39.75	94.7	12,588	0.75%	大買/
2020/06/10	11.3	41.49	13	41.31	41.70	-1.7	12,541	-0.01%
2020/06/09	43	41.98	41	41.95	41.00	2	12,650	0.02%
2020/06/08	26	40.96	22	41.15	40.85	4	12,472	0.03%
2020/06/05	12	40.81	11	40.90	40.90	1	12,897	0.01%
2020/06/04	25	41.24	29	41.26	40.85	-4	13,067	-0.03%
2020/06/03	14	41.92	22	41.95	42.10	-8	13,037	-0.06%
2020/06/02	14	41.50	48	41.63	41.70	-34	12,930	-0.26%
2020/06/01	30	40.08	35	40.23	40.55	-5	12,683	-0.04%
2020/05/29	40	38.53	63	38.91	39.95	-23	12,475	-0.18%
2020/05/28	58	39.06	128	39.19	38.60	-70	12,399	-0.56%	大賣/
2020/05/27	6	37.81	9	38.12	37.60	-3	12,113	-0.02%
2020/05/26	21	37.63	13	37.92	37.90	8	12,229	0.07%
2020/05/25	65	36.98	53	37.02	37.55	12	12,468	0.10%
2020/05/22	52	38.27	12	38.30	37.35	40	12,402	0.32%
2020/05/21	27	38.65	43	39.12	39.50	-16	12,280	-0.13%
2020/05/20	7	37.68	12	37.59	37.80	-5	12,207	-0.04%
2020/05/19	13	37.75	22	37.30	37.20	-9	12,193	-0.07%
2020/05/18	19	36.94	9	37.24	36.95	10	12,157	0.08%
2020/05/15	29	38.95	25	38.54	38.40	4	12,003	0.03%
2020/05/14	37	40.33	11	40.51	39.15	26	11,890	0.22%
2020/05/13	12	40.31	18	40.67	40.55	-6	11,850	-0.05%
2020/05/12	34	40.48	21	40.68	40.55	13	12,061	0.11%
2020/05/11	34	40.72	73	40.96	40.85	-39	12,049	-0.32%
2020/05/08	85	41.44	34	41.39	40.70	51	11,921	0.43%
2020/05/07	14	41.70	23	41.88	41.95	-9	11,597	-0.08%
2020/05/06	13	41.62	16	41.48	41.50	-3	11,546	-0.03%
2020/05/05	124	42.19	90	42.24	42.00	34	11,485	0.30%	大買/
2020/05/04	111	41.52	156	41.11	41.80	-45	11,259	-0.40%	大買/大賣/
2020/04/30	116	40.78	111	40.65	40.80	5	11,025	0.05%	大買/大賣/
2020/04/29	86	40.42	83	40.39	40.30	3	10,904	0.03%
2020/04/28	232	40.17	241	40.08	39.75	-9	10,784	-0.08%	大買/大賣/
2020/04/27	33	38.53	31	38.50	38.65	2	10,366	0.02%
2020/04/24	13	37.31	37	37.33	37.30	-24	10,092	-0.24%
2020/04/23	45	36.99	17	36.94	36.60	28	9,900	0.28%
2020/04/22	37	36.31	33	35.94	36.95	4	9,717	0.04%
2020/04/21	22	36.49	70	36.89	35.70	-48	9,526	-0.50%
2020/04/20	69	36.82	55	36.76	37.50	14	9,273	0.15%
2020/04/17	68	35.64	33	35.69	35.25	35	9,003	0.39%
2020/04/16	77	35.28	107	35.43	35.10	-30	8,806	-0.34%	大賣/
2020/04/15	43	33.45	39	33.87	33.75	4	8,357	0.05%
2020/04/14	2	32.70	27	32.54	32.60	-25	8,259	-0.30%
2020/04/13	21	32.45	22	32.19	32.10	-1	8,284	-0.01%
2020/04/10	0	0.00	6	31.99	32.15	-6	8,352	-0.07%
2020/04/09	14	32.02	6	32.13	31.75	8	8,484	0.09%
2020/04/08	7	32.37	6	32.28	32.50	1	8,949	0.01%
2020/04/07	16	32.91	52	32.83	32.80	-36	8,900	-0.40%
2020/04/06	26	31.10	11	30.99	31.30	15	8,739	0.17%
2020/04/01	27	30.15	24	30.08	30.25	3	8,689	0.03%
2020/03/31	18	30.16	27	29.87	30.15	-9	8,806	-0.10%
2020/03/30	13	29.45	14	29.15	29.95	-1	8,808	-0.01%
2020/03/27	35	29.87	40	29.83	29.00	-5	8,801	-0.06%
2020/03/26	10	29.70	4	29.43	30.10	6	8,744	0.07%
2020/03/25	44	29.94	33	29.58	29.55	11	8,716	0.13%
2020/03/24	6	29.56	15	29.47	29.10	-9	8,576	-0.10%
2020/03/23	66	27.96	67	28.29	28.55	-1	8,410	-0.01%
2020/03/20	1	27.60	5	28.02	28.40	-4	8,459	-0.05%
2020/03/19	83	26.66	98	27.02	25.85	-15	8,513	-0.18%
2020/03/18	11	28.12	16	28.20	27.50	-5	8,237	-0.06%
2020/03/17	40	27.32	24	27.18	27.00	16	8,057	0.20%
2020/03/16	24	29.88	21	30.12	28.75	3	7,850	0.04%
2020/03/13	17	29.79	10	29.22	30.20	7	7,705	0.09%
2020/03/12	41	32.39	27	32.71	32.20	14	7,463	0.19%
2020/03/11	20	34.96	56	35.96	34.50	-36	7,255	-0.50%
2020/03/10	61	34.42	42	34.46	35.15	19	6,764	0.28%
2020/03/09	27	32.87	6	33.93	32.45	21	6,540	0.32%
2020/03/06	18	34.13	34	34.33	34.45	-16	6,403	-0.25%
2020/03/05	13	33.97	29	34.05	34.10	-16	6,383	-0.25%
2020/03/04	25	32.85	0	0.00	32.95	25	6,317	0.40%
2020/03/03	4	33.00	13	33.06	33.00	-9	6,295	-0.14%
2020/03/02	4	32.95	2	32.58	32.55	2	6,250	0.03%
2020/02/27	37	33.68	10	34.01	33.00	27	6,202	0.44%
2020/02/26	64	34.78	58	35.08	34.80	6	6,050	0.10%
2020/02/25	2	33.23	4	33.25	33.60	-2	5,733	-0.03%
2020/02/24	7	32.94	1	32.75	33.00	6	5,674	0.11%
2020/02/21	1	33.65	9	33.72	33.80	-8	5,650	-0.14%
2020/02/20	4	34.45	0	0.00	34.45	4	5,563	0.07%
2020/02/19	5	34.85	0	0.00	34.75	5	5,557	0.09%
2020/02/17	4	34.45	3	34.60	34.55	1	5,624	0.02%
2020/02/14	7	34.89	0	0.00	34.95	7	5,613	0.12%
2020/02/13	13	35.60	24	35.49	35.00	-11	5,576	-0.20%
2020/02/12	12	33.85	2	33.70	33.80	10	5,354	0.19%
2020/02/07	1	33.25	5	33.27	33.05	-4	5,485	-0.07%
2020/02/06	16	33.84	7	33.94	34.00	9	5,502	0.16%
2020/02/05	2	33.33	5	33.53	33.75	-3	5,462	-0.05%
2020/02/04	21	33.46	12	33.59	34.00	9	5,462	0.16%
2020/02/03	9	31.66	24	31.67	32.45	-15	5,470	-0.27%
2020/01/31	21	34.72	19	33.90	34.15	2	5,387	0.04%
2020/01/30	8	36.04	13	36.06	36.00	-5	5,441	-0.09%
2020/01/17	2	40.08	1	39.80	39.75	1	5,642	0.02%
2020/01/16	3	40.00	0	0.00	40.00	3	5,792	0.05%
2020/01/15	0	0.00	2	39.85	40.00	-2	5,982	-0.03%
2020/01/14	1	40.05	5	40.05	40.10	-4	6,268	-0.06%
2020/01/13	7	39.79	5	39.60	39.70	2	6,312	0.03%
2020/01/10	8	39.23	0	0.00	39.15	8	6,470	0.12%
2020/01/09	11	39.55	0	0.00	39.40	11	6,519	0.17%
2020/01/08	8	39.82	7	39.71	39.20	1	6,725	0.01%
2020/01/07	5	39.74	6	39.63	39.65	-1	6,833	-0.01%
2020/01/06	10	40.02	0	0.00	39.90	10	7,035	0.14%
2020/01/03	8	41.93	14	42.39	41.25	-6	7,078	-0.08%
2020/01/02	51	43.13	106	43.10	42.75	-55	7,238	-0.76%	大賣/
2019/12/31	1	41.10	5	41.92	41.65	-4	7,322	-0.05%
2019/12/30	5	41.15	7	40.86	41.00	-2	7,451	-0.03%
2019/12/27	2	41.80	2	42.35	41.35	0	7,669	0.00%
2019/12/26	45	42.32	44	42.34	42.00	1	7,832	0.01%
2019/12/25	10	41.90	4	41.75	41.70	6	7,730	0.08%
2019/12/24	1	41.50	25	41.53	41.65	-24	7,883	-0.30%
2019/12/23	3	41.37	4	41.33	41.25	-1	7,908	-0.01%
2019/12/20	6	41.13	4	41.18	41.15	2	7,907	0.03%
2019/12/19	0	0.00	13	40.30	40.80	-13	7,920	-0.16%
2019/12/18	3	40.30	1	40.45	40.20	2	7,939	0.03%
2019/12/17	36	41.11	19	41.15	40.50	17	8,126	0.21%
2019/12/16	40	40.96	28	40.64	41.00	12	8,033	0.15%
2019/12/13	6	39.33	8	39.28	39.20	-2	7,981	-0.03%
2019/12/12	18	40.08	2	40.13	39.90	16	8,314	0.19%
2019/12/10	2	40.15	0	0.00	40.10	2	8,477	0.02%
2019/12/09	0	0.00	4	40.28	40.30	-4	8,590	-0.05%
2019/12/06	3	39.82	6	39.86	39.95	-3	8,664	-0.03%
2019/12/05	1	39.45	2	39.40	39.40	-1	8,762	-0.01%
2019/12/04	2	38.80	1	39.05	39.10	1	9,005	0.01%
2019/12/03	7	39.44	8	39.09	39.50	-1	9,121	-0.01%
2019/12/02	10	38.90	4	38.95	39.00	6	9,258	0.06%
2019/11/29	4	39.78	6	40.20	39.65	-2	9,350	-0.02%
2019/11/28	10	39.73	2	39.93	39.65	8	9,492	0.08%
2019/11/27	3	39.98	1	40.00	39.90	2	9,802	0.02%
2019/11/26	1	40.10	1	39.90	39.95	0	9,948	0.00%
2019/11/25	14	40.32	14	40.30	40.05	0	10,174	0.00%
2019/11/22	2	39.90	0	0.00	39.70	2	10,423	0.02%
2019/11/21	3	39.85	6	39.84	40.05	-3	10,597	-0.03%
2019/11/20	4	40.16	1	40.05	40.15	3	10,987	0.03%
2019/11/19	5	40.76	12	40.68	40.75	-7	11,840	-0.06%
2019/11/18	4	40.89	14	40.82	40.50	-10	12,219	-0.08%
2019/11/15	8	40.89	16	40.91	40.95	-8	12,525	-0.06%
2019/11/14	11	40.07	6	40.11	40.10	5	12,677	0.04%
2019/11/13	13	40.60	2	40.60	40.50	11	12,965	0.08%
2019/11/12	19	40.69	5	40.85	41.05	14	13,248	0.11%
2019/11/11	8	40.70	9	40.55	40.40	-1	13,830	-0.01%
2019/11/08	11	40.84	33	41.01	41.55	-22	14,430	-0.15%
2019/11/07	14	41.05	4	41.00	41.05	10	14,941	0.07%
2019/11/06	7	42.50	5	42.22	42.00	2	15,631	0.01%
2019/11/05	8	42.54	17	42.55	42.75	-9	15,919	-0.06%
2019/11/04	17	42.06	21	41.95	41.75	-4	16,127	-0.02%
2019/11/01	14	41.35	20	41.59	41.55	-6	16,260	-0.04%
2019/10/31	15	41.85	8	41.83	41.70	7	16,596	0.04%
2019/10/30	4	42.19	5	42.25	42.55	-1	17,041	-0.01%
2019/10/29	38	42.38	35	42.37	41.95	3	17,608	0.02%
2019/10/28	1	43.45	9	43.49	43.10	-8	18,339	-0.04%
2019/10/25	86	43.69	24	43.46	43.35	62	18,774	0.33%
2019/10/24	52	43.15	101	43.60	44.10	-49	18,821	-0.26%	大賣/
2019/10/23	23	43.44	10	43.14	43.00	13	19,290	0.07%
2019/10/22	48	43.44	37	43.60	43.70	11	20,332	0.05%
2019/10/21	23	43.09	12	43.18	43.15	11	20,961	0.05%
2019/10/18	8	43.23	7	43.49	43.30	1	21,070	0.00%
2019/10/17	15	42.99	12	43.13	43.05	3	21,110	0.01%
2019/10/16	44	43.25	33	42.85	42.75	11	21,209	0.05%
2019/10/15	2	42.65	4	43.30	42.65	-2	21,148	-0.01%
2019/10/14	38	43.30	54	43.24	42.90	-16	21,185	-0.08%
2019/10/09	23	42.46	38	42.47	42.65	-15	21,276	-0.07%
2019/10/08	60	43.16	49	42.58	42.40	11	21,402	0.05%
2019/10/07	80	43.56	100	43.47	42.45	-20	21,383	-0.09%
2019/10/04	25	41.77	57	41.92	41.85	-32	20,979	-0.15%
2019/10/03	46	41.10	31	41.68	41.90	15	21,015	0.07%
2019/10/02	24	40.54	50	40.59	41.10	-26	21,005	-0.12%
2019/10/01	5	39.10	5	39.30	39.00	0	21,123	0.00%
2019/09/27	53	38.41	32	38.21	38.00	21	21,298	0.10%
2019/09/26	17	39.69	27	39.84	39.40	-10	21,422	-0.05%
2019/09/25	18	40.70	21	40.61	40.55	-3	21,920	-0.01%
2019/09/24	14	41.88	13	41.24	41.10	1	22,596	0.00%
2019/09/23	4	41.45	43	41.57	41.45	-39	22,695	-0.17%
2019/09/20	53	41.47	34	41.46	41.45	19	22,956	0.08%
2019/09/19	17	40.88	11	40.99	40.80	6	23,402	0.03%
2019/09/18	41	41.12	32	40.84	40.85	9	23,695	0.04%
2019/09/17	106	41.21	20	40.94	40.70	86	23,761	0.36%	大買/
2019/09/16	27	42.74	13	42.73	42.55	14	23,913	0.06%
2019/09/12	10	42.79	7	42.99	42.85	3	24,520	0.01%
2019/09/11	9	42.39	18	42.47	42.45	-9	25,611	-0.04%
2019/09/10	11	42.15	3	42.60	42.00	8	25,918	0.03%
2019/09/09	11	43.34	5	43.55	42.65	6	25,965	0.02%
2019/09/06	20	42.93	53	42.91	43.25	-33	25,997	-0.13%
2019/09/05	29	42.39	4	42.71	42.30	25	25,903	0.10%
2019/09/04	20	41.94	28	41.72	42.15	-8	25,949	-0.03%
2019/09/03	47	41.42	29	41.70	41.30	18	26,333	0.07%
2019/09/02	11	41.63	16	41.90	42.45	-5	26,674	-0.02%
2019/08/30	39	42.43	13	42.30	42.20	26	26,552	0.10%
2019/08/29	15	43.31	3	43.17	43.05	12	26,357	0.05%
2019/08/28	29	43.17	10	43.26	42.90	19	26,289	0.07%
2019/08/27	12	44.83	4	44.44	43.70	8	26,151	0.03%
2019/08/26	19	43.91	63	43.63	44.00	-44	26,124	-0.17%
2019/08/23	24	45.20	29	45.23	44.90	-5	26,066	-0.02%
2019/08/22	225	46.05	181.4	45.54	44.85	43.6	25,859	0.17%	大買/大賣/
2019/08/21	106	43.59	110	43.71	44.55	-4	25,391	-0.02%	大買/大賣/
2019/08/20	32	43.75	20	43.38	42.80	12	25,310	0.05%
2019/08/19	10	43.90	2	43.80	43.55	8	25,354	0.03%
2019/08/16	52	43.73	61	43.44	43.45	-9	25,543	-0.04%
2019/08/15	53	42.88	21	42.79	42.90	32	25,530	0.13%
2019/08/14	90	44.92	104	44.23	43.75	-14	25,824	-0.05%	大賣/
2019/08/13	218	43.24	258	43.43	43.70	-40	25,797	-0.16%	大買/大賣/
2019/08/12	110	42.92	111	42.70	42.40	-1	25,834	0.00%	大買/大賣/
2019/08/08	69	41.67	68	41.66	42.30	1	25,657	0.00%
2019/08/07	20	39.60	17	39.74	39.20	3	25,226	0.01%
2019/08/06	22	38.56	41	38.13	39.05	-19	25,345	-0.07%
2019/08/05	6	38.53	10	39.01	38.90	-4	25,307	-0.02%
2019/08/02	28	39.44	63	39.91	39.10	-35	25,515	-0.14%
2019/08/01	29	40.95	84	39.85	40.80	-55	25,667	-0.21%
2019/07/31	99	40.76	93	40.46	40.60	6	25,540	0.02%
2019/07/30	230	41.91	129	42.93	40.95	101	25,754	0.39%	大買/大賣/鉅額交易
2019/07/29	31	46.30	130	46.40	45.45	-99	25,319	-0.39%	大賣/
2019/07/26	44	45.35	15	45.36	45.30	29	25,442	0.11%
2019/07/25	95	46.07	54	46.06	45.70	41	25,583	0.16%
2019/07/24	128	45.51	67	45.70	46.90	61	25,527	0.24%	大買/
2019/07/23	37	43.71	75	43.77	43.20	-38	24,542	-0.15%
2019/07/22	6	41.23	14	41.03	41.40	-8	23,868	-0.03%
2019/07/19	14	40.54	19	40.53	40.25	-5	23,885	-0.02%
2019/07/18	48	40.13	17	40.21	39.85	31	23,960	0.13%
2019/07/17	21	40.55	29	40.94	40.80	-8	24,172	-0.03%
2019/07/16	11	41.29	1	41.10	41.05	10	24,273	0.04%
2019/07/15	11	41.79	60	41.73	41.90	-49	25,003	-0.20%
2019/07/12	69	41.32	204	41.09	41.00	-135	25,090	-0.54%	大賣/鉅額交易
2019/07/11	41	41.25	71	41.11	41.45	-30	25,498	-0.12%
2019/07/10	8	40.63	17	40.41	40.80	-9	25,661	-0.04%
2019/07/09	24	39.61	15	39.84	39.90	9	26,240	0.03%
2019/07/08	101	40.47	56	39.95	40.20	45	26,796	0.17%	大買/
2019/07/05	75	41.16	24	41.08	40.55	51	26,878	0.19%
2019/07/04	12	41.09	79	41.12	41.15	-67	26,671	-0.25%
2019/07/03	97	41.10	50	41.84	41.00	47	26,902	0.17%
2019/07/02	150	42.74	77	42.59	42.80	73	26,904	0.27%	大買/
2019/07/01	80	41.50	99	41.74	42.25	-19	26,499	-0.07%
2019/06/28	35	38.67	12	38.78	38.45	23	26,440	0.09%
2019/06/27	20	38.51	14	38.73	38.50	6	26,382	0.02%
2019/06/26	74	37.52	101	37.74	38.95	-27	26,184	-0.10%	大賣/
2019/06/25	59	38.73	103	39.02	38.10	-44	25,692	-0.17%	大賣/
2019/06/24	78	38.17	43	37.85	38.90	35	25,466	0.14%
2019/06/21	110	38.98	74	39.06	38.00	36	25,449	0.14%	大買/
2019/06/20	104	38.61	127	38.49	39.00	-23	25,223	-0.09%	大買/大賣/
2019/06/19	127	37.67	178	37.74	37.90	-51	25,180	-0.20%	大買/大賣/
2019/06/18	37	35.92	79	36.07	35.35	-42	24,982	-0.17%
2019/06/17	22	35.13	23	35.47	35.60	-1	24,647	0.00%
2019/06/14	33	35.52	11	35.76	35.10	22	24,735	0.09%
2019/06/13	51	35.74	51	35.91	35.95	0	24,689	0.00%
2019/06/12	64	35.72	42	35.76	35.55	22	24,771	0.09%
2019/06/11	102	36.20	88	36.21	36.15	14	24,897	0.06%	大買/
2019/06/10	86	35.56	205	34.58	35.90	-119	24,438	-0.49%	大賣/鉅額交易
2019/06/06	108	32.50	31	32.39	32.80	77	24,129	0.32%	大買/
2019/06/05	66	32.93	50	32.52	32.30	16	24,125	0.07%
2019/06/04	11	32.73	15	32.75	32.45	-4	24,182	-0.02%
2019/06/03	20	32.70	7	33.06	32.70	13	24,303	0.05%
2019/05/31	30	33.43	33	33.11	33.60	-3	24,420	-0.01%
2019/05/30	24	32.54	21	32.78	32.55	3	24,453	0.01%
2019/05/29	66	31.76	79	31.83	32.30	-13	24,765	-0.05%
2019/05/28	108	32.97	104	33.17	32.60	4	25,141	0.02%	大買/大賣/
2019/05/27	48	32.12	32	32.10	32.50	16	25,170	0.06%
2019/05/24	141	33.52	142	33.59	32.20	-1	25,386	0.00%	大買/大賣/
2019/05/23	80	32.76	59	32.77	32.95	21	25,066	0.08%
2019/05/22	72	34.95	69	34.62	34.25	3	24,779	0.01%
2019/05/21	100	35.43	116	34.82	35.60	-16	24,518	-0.07%	大賣/
2019/05/20	206	35.14	192	35.21	34.35	14	24,024	0.06%	大買/大賣/
2019/05/17	146	37.43	41	38.37	36.00	105	23,691	0.44%	大買/鉅額交易
2019/05/16	79	40.55	43	40.93	39.70	36	23,149	0.16%
2019/05/15	68	42.45	47	42.37	41.95	21	22,880	0.09%
2019/05/14	51	41.31	78	40.82	42.50	-27	22,821	-0.12%
2019/05/13	54	40.61	79	40.66	40.10	-25	22,711	-0.11%
2019/05/10	39	40.48	42	40.78	40.80	-3	22,735	-0.01%
2019/05/09	114	41.47	38	41.93	40.00	76	22,433	0.34%	大買/
2019/05/08	83	42.90	54	42.86	42.65	29	21,888	0.13%
2019/05/07	243	44.31	231	44.32	42.85	12	21,520	0.06%	大買/大賣/
2019/05/06	53	43.78	36	44.16	44.40	17	20,771	0.08%
2019/05/03	38	44.30	64	44.04	44.05	-26	20,311	-0.13%
2019/05/02	79	43.12	112	42.76	42.85	-33	19,694	-0.17%	大賣/
2019/04/30	65	41.54	122	41.55	42.80	-57	19,425	-0.29%	大賣/
2019/04/29	62	39.35	114.2	39.28	40.00	-52.2	18,879	-0.28%	大賣/
2019/04/26	80	39.85	72	40.11	39.80	8	18,621	0.04%
2019/04/25	40	41.04	44	40.28	41.20	-4	18,384	-0.02%
2019/04/24	81.2	40.93	99	41.12	40.70	-17.8	18,213	-0.10%
2019/04/23	75	40.63	54	40.60	40.30	21	17,968	0.12%
2019/04/22	32	41.72	36	41.33	41.75	-4	17,814	-0.02%
2019/04/19	168	42.97	132	42.44	42.00	36	17,647	0.20%	大買/大賣/
2019/04/18	120	42.76	98	42.85	42.80	22	16,714	0.13%	大買/
2019/04/17	122	43.31	157	43.43	43.25	-35	16,338	-0.21%	大買/大賣/
2019/04/16	100	41.49	138	41.77	41.50	-38	15,775	-0.24%	大賣/
2019/04/15	175	41.59	157	42.30	42.90	18	15,316	0.12%	大買/大賣/
2019/04/12	238	38.91	190	39.21	39.15	48	14,558	0.33%	大買/大賣/
2019/04/11	38	37.15	71	37.06	37.00	-33	13,796	-0.24%
2019/04/10	29	36.07	10	35.90	35.80	19	13,578	0.14%
2019/04/09	58	37.32	40	37.93	36.00	18	13,459	0.13%
2019/04/08	23	37.01	20	36.68	36.70	3	13,052	0.02%
2019/04/03	24	36.11	11	35.93	35.70	13	12,792	0.10%
2019/04/02	43	36.53	249	36.60	35.50	-206	12,819	-1.61%	大賣/鉅額交易
2019/04/01	3	34.85	33	34.59	34.95	-30	12,422	-0.24%
2019/03/29	25	34.33	10	34.66	34.20	15	12,350	0.12%
2019/03/28	23	34.09	21	34.30	34.55	2	12,263	0.02%
2019/03/27	13	34.87	20	34.85	34.65	-7	12,117	-0.06%
2019/03/26	29	35.32	15	34.41	34.40	14	12,030	0.12%
2019/03/25	32	35.32	34	35.48	35.20	-2	11,929	-0.02%
2019/03/22	67	36.06	22	35.70	35.20	45	11,773	0.38%
2019/03/21	50	34.65	109	34.91	36.45	-59	11,187	-0.53%	大賣/
2019/03/20	11	33.00	36	32.98	33.15	-25	10,221	-0.24%
2019/03/19	40	33.36	30	33.12	32.60	10	10,131	0.10%
2019/03/18	12	32.70	18	32.51	32.80	-6	9,959	-0.06%
2019/03/15	29	32.34	44	32.53	32.00	-15	9,958	-0.15%
2019/03/14	74	33.46	42	33.47	33.35	32	9,769	0.33%
2019/03/13	1	32.25	20	32.59	32.90	-19	9,497	-0.20%
2019/03/12	140	32.60	107	32.61	32.35	33	9,430	0.35%	大買/大賣/
2019/03/11	28	32.24	27	32.29	32.75	1	9,247	0.01%
2019/03/08	45	32.30	38	32.36	32.40	7	9,305	0.08%
2019/03/07	43	32.39	17	31.86	31.70	26	9,212	0.28%
2019/03/06	37	32.67	26	32.73	32.55	11	9,038	0.12%
2019/03/05	106	33.23	67	33.01	32.50	39	8,940	0.44%	大買/
2019/03/04	206	34.77	44	34.45	34.60	162	8,668	1.87%	大買/鉅額交易
2019/02/27	72	33.54	73	33.51	33.65	-1	8,208	-0.01%
2019/02/26	31	32.74	42	32.73	32.65	-11	7,623	-0.14%
2019/02/25	58	31.71	56	32.17	32.60	2	7,160	0.03%
2019/02/22	3	29.85	15	29.81	29.65	-12	6,641	-0.18%
2019/02/21	21	29.36	3	29.28	29.50	18	6,597	0.27%
2019/02/20	2	30.20	2	30.10	29.85	0	6,526	0.00%
2019/02/19	60	29.86	58	30.02	30.10	2	6,514	0.03%
2019/02/18	46	29.92	65	29.97	30.35	-19	6,402	-0.30%
2019/02/15	43	29.22	55	29.02	28.95	-12	6,161	-0.19%
2019/02/14	0	0.00	32	28.78	28.70	-32	6,005	-0.53%
2019/02/13	72	28.72	65	29.01	29.10	7	5,835	0.12%
2019/02/12	50	27.63	31	27.93	27.70	19	5,516	0.34%
2019/02/11	6	26.54	27	26.42	26.95	-21	5,120	-0.41%
2019/01/30	1	25.65	2	25.38	25.05	-1	4,825	-0.02%
2019/01/29	0	0.00	2	25.00	24.95	-2	4,714	-0.04%
2019/01/28	15	24.80	0	0.00	24.80	15	4,675	0.32%
2019/01/25	2	25.08	0	0.00	25.05	2	4,631	0.04%
2019/01/24	1	25.25	1	25.50	25.40	0	4,551	0.00%
2019/01/23	2	25.10	15	25.20	25.35	-13	4,549	-0.29%
2019/01/22	22	25.95	31	25.71	25.20	-9	4,570	-0.20%
2019/01/21	1	25.45	1	26.00	26.10	0	4,428	0.00%
2019/01/18	20	25.44	0	0.00	25.45	20	4,385	0.46%
2019/01/17	11	25.78	0	0.00	25.50	11	4,385	0.25%
2019/01/15	18	25.69	12	25.82	25.70	6	4,331	0.14%
2019/01/14	14	27.06	23	26.86	26.20	-9	4,274	-0.21%
2019/01/11	2	26.00	26	25.91	26.40	-24	4,041	-0.59%
2019/01/09	3	25.65	0	0.00	25.60	3	3,900	0.08%
2019/01/08	11	24.97	19	25.75	25.75	-8	3,825	-0.21%
2019/01/07	16	25.07	7	24.79	25.10	9	3,713	0.24%
2019/01/04	25	24.26	2	24.03	24.20	23	3,713	0.62%
2019/01/03	2	25.03	26	25.17	24.95	-24	3,699	-0.65%
2019/01/02	81	25.75	10	25.55	25.65	71	3,744	1.90%
2018/12/28	17	24.94	0	0.00	25.25	17	3,649	0.47%
2018/12/27	2	25.15	5	25.20	24.75	-3	3,635	-0.08%
2018/12/26	5	25.25	24	24.92	24.65	-19	3,569	-0.53%
2018/12/25	19	25.61	23	25.65	25.50	-4	3,481	-0.11%
2018/12/24	31	25.95	36	26.03	26.30	-5	3,306	-0.15%
2018/12/22	4	24.10	44	24.84	25.15	-40	3,061	-1.31%
2018/12/21	3	23.80	1	23.75	24.10	2	3,010	0.07%
2018/12/20	20	23.99	0	0.00	23.45	20	3,039	0.66%
2018/12/19	3	24.65	9	24.76	24.25	-6	3,053	-0.20%
2018/12/18	0	0.00	12	24.31	24.30	-12	3,002	-0.40%
2018/12/17	3	24.92	21	24.96	24.75	-18	2,934	-0.61%
2018/12/14	4	24.93	0	0.00	25.10	4	2,794	0.14%
2018/12/13	0	0.00	10	24.30	24.20	-10	2,719	-0.37%
2018/12/12	5	24.28	11	24.34	24.25	-6	2,699	-0.22%
2018/12/11	3	24.20	0	0.00	24.10	3	2,677	0.11%
2018/12/07	0	0.00	2	24.05	24.40	-2	2,518	-0.08%
2018/12/06	36	23.31	28	24.13	23.35	8	2,449	0.33%
2018/12/05	23	24.06	0	0.00	24.50	23	2,391	0.96%
2018/12/04	15	24.56	5	24.49	24.35	10	2,368	0.42%
2018/12/03	6	24.68	1	24.90	24.90	5	2,341	0.21%
2018/11/30	0	0.00	1	23.15	23.25	-1	2,190	-0.05%
2018/11/29	4	22.78	4	22.65	22.65	0	2,087	0.00%
2018/11/28	6	22.76	27	22.48	22.50	-21	2,059	-1.02%
2018/11/23	0	0.00	1	21.65	21.25	-1	2,359	-0.04%
2018/11/20	4	22.10	2	22.25	22.00	2	2,474	0.08%
2018/11/19	0	0.00	3	22.40	22.80	-3	2,428	-0.12%
2018/11/16	2	21.83	0	0.00	21.90	2	2,370	0.08%
2018/11/14	0	0.00	4	20.95	20.80	-4	2,256	-0.18%
2018/11/12	0	0.00	1	21.20	21.05	-1	2,297	-0.04%
2018/11/02	2	21.58	1	21.70	21.40	1	2,549	0.04%
2018/10/30	2	20.63	0	0.00	20.60	2	2,544	0.08%
2018/10/26	1	20.25	15	20.36	20.25	-14	2,516	-0.56%
2018/10/25	6	20.20	0	0.00	20.00	6	2,613	0.23%
2018/10/24	1	21.10	0	0.00	21.05	1	2,603	0.04%
2018/10/23	1	21.20	1	21.20	21.10	0	2,624	0.00%
2018/10/22	1	21.55	2	21.40	21.50	-1	2,681	-0.04%
2018/10/19	14	21.64	9	21.15	21.20	5	2,714	0.18%
2018/10/18	2	22.08	0	0.00	22.10	2	2,710	0.07%
2018/10/16	2	22.40	0	0.00	22.15	2	2,697	0.07%
2018/10/15	2	22.10	0	0.00	22.00	2	2,695	0.07%
2018/10/12	5	22.34	1	22.00	22.45	4	2,691	0.15%
2018/10/09	3	25.52	0	0.00	25.45	3	2,708	0.11%
2018/10/08	2	26.00	2	26.05	26.15	0	2,631	0.00%
2018/10/05	3	26.90	2	26.90	26.50	1	2,617	0.04%
2018/10/04	2	27.43	0	0.00	27.25	2	2,592	0.08%
2018/10/03	18	27.62	5	27.55	27.55	13	2,591	0.50%
2018/10/02	1	28.30	4	28.28	27.95	-3	2,632	-0.11%
2018/10/01	9	28.00	12	27.89	28.05	-3	2,591	-0.12%
2018/09/28	4	27.16	3	27.17	27.25	1	2,561	0.04%
2018/09/27	2	26.80	0	0.00	26.75	2	2,543	0.08%
2018/09/26	0	0.00	21	27.90	27.95	-21	2,481	-0.85%
2018/09/25	1	27.90	1	27.95	27.90	0	2,447	0.00%
2018/09/21	10	27.95	0	0.00	28.00	10	2,424	0.41%
2018/09/20	12	27.95	0	0.00	27.75	12	2,410	0.50%
2018/09/19	3	27.95	1	28.05	27.75	2	2,418	0.08%
2018/09/18	1	27.85	1	27.85	27.75	0	2,437	0.00%
2018/09/17	2	28.50	0	0.00	28.25	2	2,443	0.08%
2018/09/11	1	27.65	0	0.00	27.60	1	2,653	0.04%
2018/09/07	0	0.00	1	28.10	27.70	-1	2,691	-0.04%
2018/09/04	1	28.65	0	0.00	28.85	1	2,835	0.04%
2018/09/03	2	29.48	6	29.17	28.60	-4	2,875	-0.14%
2018/08/31	3	29.00	3	28.90	29.25	0	2,797	0.00%
2018/08/30	0	0.00	4	28.43	28.60	-4	2,678	-0.15%
2018/08/29	5	28.29	12	28.60	28.40	-7	2,701	-0.26%
2018/08/28	0	0.00	1	27.80	28.00	-1	2,668	-0.04%
2018/08/23	0	0.00	4	27.05	27.05	-4	3,150	-0.13%
2018/08/21	3	27.00	0	0.00	27.05	3	3,187	0.09%
2018/08/20	3	26.98	7	26.95	26.90	-4	3,207	-0.12%
2018/08/17	3	27.70	1	27.50	27.45	2	3,245	0.06%
2018/08/16	10	26.73	70	26.59	27.10	-60	3,218	-1.86%
2018/08/15	0	0.00	30	27.00	27.00	-30	3,210	-0.93%
2018/08/13	6	28.67	5	27.45	27.70	1	3,268	0.03%
2018/08/10	15	29.10	17	29.12	29.15	-2	3,206	-0.06%
2018/08/02	0	0.00	3	28.92	28.55	-3	3,210	-0.09%
2018/08/01	0	0.00	1	29.40	29.30	-1	3,200	-0.03%
2018/07/30	1	28.55	0	0.00	28.50	1	3,174	0.03%
2018/07/19	1	27.80	0	0.00	27.75	1	3,056	0.03%
2018/07/18	100	28.30	0	0.00	28.25	100	3,068	3.26%
2018/07/13	2	27.95	2	28.00	28.00	0	2,996	0.00%
2018/07/11	2	27.25	0	0.00	27.25	2	3,014	0.07%
2018/07/10	1	27.60	0	0.00	27.70	1	3,014	0.03%
2018/07/09	0	0.00	7	27.10	27.55	-7	2,969	-0.24%
2018/07/04	2	27.60	0	0.00	27.60	2	2,968	0.07%
2018/07/03	0	0.00	3	27.55	27.60	-3	2,968	-0.10%
2018/06/29	4	28.65	0	0.00	28.65	4	2,968	0.13%
2018/06/27	1	29.00	0	0.00	28.65	1	3,023	0.03%
2018/06/26	0	0.00	3	29.33	29.00	-3	3,000	-0.10%
2018/06/22	2	29.98	0	0.00	29.80	2	2,994	0.07%
2018/06/21	3	29.58	6	29.65	30.35	-3	2,983	-0.10%
2018/06/20	6	30.39	5	30.41	29.60	1	2,984	0.03%
2018/06/19	1	30.20	1	30.00	30.20	0	2,875	0.00%
2018/06/15	2	30.75	0	0.00	30.65	2	2,881	0.07%
2018/06/13	2	30.98	2	31.05	30.50	0	2,885	0.00%
2018/06/12	3	31.63	2	31.30	31.35	1	2,876	0.03%
2018/06/11	1	31.65	3	31.32	31.20	-2	2,812	-0.07%
2018/06/08	7	32.01	5	31.57	31.65	2	2,811	0.07%
2018/06/07	2	31.00	0	0.00	31.35	2	2,678	0.07%
2018/06/06	10	31.60	10	31.35	31.40	0	2,640	0.00%
2018/06/05	14	31.27	14	31.20	31.20	0	2,628	0.00%
2018/06/04	22	31.95	32	31.83	31.65	-10	2,549	-0.39%
2018/06/01	14	29.98	8	29.75	30.30	6	2,257	0.27%
2018/05/30	7	28.86	0	0.00	28.90	7	2,151	0.33%
2018/05/29	1	28.80	7	29.00	28.75	-6	2,157	-0.28%
2018/05/28	0	0.00	1	29.40	29.25	-1	2,168	-0.05%
2018/05/25	9	29.50	7	29.54	29.50	2	2,242	0.09%
2018/05/22	2	29.30	0	0.00	29.25	2	2,352	0.09%
2018/05/21	9	28.85	2	28.70	29.15	7	2,324	0.30%
2018/05/18	2	28.28	2	28.25	28.30	0	2,300	0.00%
2018/05/17	0	0.00	2	28.15	28.20	-2	2,331	-0.09%
2018/05/15	1	27.75	2	27.75	27.60	-1	2,385	-0.04%
2018/05/14	0	0.00	2	27.70	27.95	-2	2,503	-0.08%
2018/05/11	3	28.02	0	0.00	27.75	3	2,518	0.12%
2018/05/10	4	28.61	2	28.65	28.50	2	2,502	0.08%
2018/05/08	4	28.39	0	0.00	28.20	4	2,506	0.16%
2018/05/07	0	0.00	1	28.00	28.00	-1	2,537	-0.04%
2018/05/03	1	27.00	0	0.00	26.85	1	2,768	0.04%
2018/04/27	1	26.30	0	0.00	26.20	1	2,909	0.03%
2018/04/26	1	26.85	5	26.35	26.10	-4	2,923	-0.14%
2018/04/24	0	0.00	1	26.45	26.25	-1	2,944	-0.03%
2018/04/13	0	0.00	2	29.00	28.70	-2	3,268	-0.06%
2018/04/12	4	28.55	0	0.00	28.60	4	3,375	0.12%
2018/04/11	1	29.35	0	0.00	28.80	1	3,421	0.03%
2018/04/03	2	29.00	0	0.00	29.00	2	3,846	0.05%
2018/04/02	1	29.55	0	0.00	29.30	1	4,074	0.02%
2018/03/31	0	0.00	1	29.65	29.60	-1	4,185	-0.02%
2018/03/30	9	30.34	18	30.28	29.90	-9	4,279	-0.21%
2018/03/27	1	29.50	0	0.00	29.45	1	4,517	0.02%
2018/03/26	1	28.90	0	0.00	29.10	1	4,586	0.02%
2018/03/23	0	0.00	1	29.25	29.00	-1	4,671	-0.02%
2018/03/22	1	30.90	4	30.73	30.30	-3	4,828	-0.06%
2018/03/20	0	0.00	1	30.10	30.20	-1	4,910	-0.02%
2018/03/19	0	0.00	1	30.35	30.35	-1	5,214	-0.02%
2018/03/16	5	30.60	2	30.70	30.25	3	5,265	0.06%
2018/03/15	1	30.70	1	30.65	30.80	0	5,355	0.00%
2018/03/14	2	30.58	0	0.00	30.70	2	5,500	0.04%
2018/03/13	0	0.00	4	30.35	30.20	-4	5,568	-0.07%
2018/03/12	3	30.00	2	29.85	29.80	1	5,707	0.02%
2018/03/09	0	0.00	1	30.20	29.80	-1	5,995	-0.02%
2018/03/07	0	0.00	1	29.75	29.50	-1	6,570	-0.02%
2018/03/06	4	29.70	0	0.00	29.90	4	7,139	0.06%
2018/03/01	1	29.80	0	0.00	30.05	1	9,335	0.01%
2018/02/27	0	0.00	1	30.50	29.55	-1	9,780	-0.01%
2018/02/26	1	29.20	6	29.13	29.25	-5	10,582	-0.05%
2018/02/23	2	29.75	1	29.50	29.70	1	11,142	0.01%
2018/02/21	5	28.15	2	27.80	28.10	3	11,123	0.03%
2018/02/12	3	26.98	0	0.00	26.90	3	11,121	0.03%
2018/02/09	10	26.65	0	0.00	26.60	10	11,170	0.09%
2018/02/07	1	28.10	0	0.00	27.65	1	11,184	0.01%
2018/02/06	2	27.45	7	27.55	27.00	-5	11,193	-0.04%
2018/01/30	0	0.00	10	30.70	30.20	-10	11,213	-0.09%
2018/01/29	0	0.00	6	30.85	30.90	-6	11,289	-0.05%
2018/01/26	12	32.29	19	31.83	31.60	-7	11,299	-0.06%
2018/01/25	6	31.10	7	31.30	31.00	-1	11,107	-0.01%
2018/01/22	2	30.23	0	0.00	30.25	2	11,088	0.02%
2018/01/19	0	0.00	1	30.30	30.30	-1	11,475	-0.01%
2018/01/18	5	30.51	0	0.00	30.30	5	11,552	0.04%
2018/01/17	1	30.70	0	0.00	30.60	1	11,573	0.01%
2018/01/16	10	31.20	2	31.10	30.95	8	11,591	0.07%
2018/01/15	0	0.00	1	31.10	31.00	-1	11,592	-0.01%
2018/01/12	2	30.40	1	30.70	30.65	1	11,600	0.01%
2018/01/11	1	29.70	2	30.05	29.90	-1	11,760	-0.01%
2018/01/10	2	30.50	1	30.30	30.20	1	11,766	0.01%
2018/01/09	5	31.14	1	31.40	31.30	4	11,798	0.03%
2018/01/08	3	31.00	5	31.25	31.00	-2	11,802	-0.02%
2018/01/05	1	32.30	16	32.30	32.30	-15	11,729	-0.13%
2018/01/04	1	32.20	0	0.00	32.20	1	11,692	0.01%
2018/01/03	23	33.16	6	33.23	32.55	17	11,661	0.15%
2018/01/02	9	32.71	4	32.86	33.50	5	11,490	0.04%