奇鋐 (3017)-新光-桃園券商分點個股進出

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
656
漲跌
▲2
漲幅
+0.31%
成交量
15,178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－新光-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	33.1	646.28	45.4	641.86	656.00	-12.3	17,248	-0.07%
2024/04/30	33	652.46	31.3	651.88	654.00	1.7	17,183	0.01%
2024/04/29	30.5	639.18	24	636.00	626.00	6.5	17,187	0.04%
2024/04/26	43.2	659.26	48.2	653.37	642.00	-4.9	17,374	-0.03%
2024/04/25	44.1	641.88	36.2	638.70	620.00	7.9	17,079	0.05%
2024/04/24	14.3	625.10	28.4	623.81	634.00	-14.1	16,953	-0.08%
2024/04/23	26.1	582.03	21.8	583.10	577.00	4.3	17,056	0.03%
2024/04/22	41.3	594.65	51.4	588.91	567.00	-10.1	16,992	-0.06%
2024/04/19	77.4	654.32	55.2	637.09	630.00	22.2	16,950	0.13%
2024/04/18	49.3	663.19	48.7	664.95	680.00	0.5	16,936	0.00%
2024/04/17	24.2	634.10	23.5	633.58	638.00	0.6	16,835	0.00%
2024/04/16	30.6	602.14	42.1	605.68	606.00	-11.5	16,828	-0.07%
2024/04/15	30.2	625.33	40.3	628.61	616.00	-10.1	16,832	-0.06%
2024/04/12	43.9	618.84	47.1	614.02	628.00	-3.2	16,897	-0.02%
2024/04/11	27.1	580.62	19.3	579.99	584.00	7.8	16,653	0.05%
2024/04/10	14.2	571.51	30.1	573.93	555.00	-15.8	16,608	-0.10%
2024/04/09	44.5	575.68	27.1	580.98	577.00	17.4	16,586	0.10%
2024/04/08	45	579.11	48.2	575.65	570.00	-3.2	16,528	-0.02%
2024/04/03	38.2	551.07	43.2	550.00	546.00	-5	16,589	-0.03%
2024/04/02	47.3	543.33	35	539.23	533.00	12.3	16,497	0.07%
2024/04/01	26.4	556.96	27.4	559.71	554.00	-1	16,476	-0.01%
2024/03/29	24.1	548.21	27.2	549.55	546.00	-3.1	16,382	-0.02%
2024/03/28	28.2	530.17	35.7	528.32	542.00	-7.5	16,272	-0.05%
2024/03/27	24.4	537.43	24.1	539.99	534.00	0.4	16,176	0.00%
2024/03/26	29.7	559.35	29	551.82	541.00	0.7	16,093	0.00%
2024/03/25	22	586.68	26.7	586.83	583.00	-4.7	15,929	-0.03%
2024/03/22	28.2	589.22	27	588.66	589.00	1.1	15,868	0.01%
2024/03/21	33.5	585.10	32.6	585.70	585.00	0.9	15,767	0.01%
2024/03/20	46.2	573.26	45	574.67	567.00	1.2	15,677	0.01%
2024/03/19	61.1	597.40	40.2	593.67	569.00	20.9	15,465	0.13%
2024/03/18	66.4	619.49	65.3	619.52	623.00	1.1	15,226	0.01%
2024/03/15	53.3	581.52	55.4	585.35	599.00	-2.1	15,013	-0.01%
2024/03/14	36.8	563.33	32.4	570.39	556.00	4.4	14,674	0.03%
2024/03/13	74.6	643.77	69.1	627.95	617.00	5.5	14,414	0.04%
2024/03/12	78.3	621.40	81.8	624.04	643.00	-3.5	13,964	-0.03%
2024/03/11	65	598.76	60.4	597.28	585.00	4.6	13,651	0.03%
2024/03/08	43.3	590.60	48.4	598.71	574.00	-5.2	13,426	-0.04%
2024/03/07	58.2	615.89	65.8	619.44	599.00	-7.6	13,269	-0.06%
2024/03/06	93.2	610.19	73.4	612.02	630.00	19.8	12,946	0.15%
2024/03/05	34.1	565.97	35.7	567.02	585.00	-1.6	12,713	-0.01%
2024/03/04	24.1	556.00	21.2	557.53	554.00	2.9	12,560	0.02%
2024/03/01	36.6	541.35	46.2	543.69	539.00	-9.6	12,472	-0.08%
2024/02/29	32.4	525.66	36.1	524.84	532.00	-3.7	12,399	-0.03%
2024/02/27	27.2	507.12	26.4	506.14	508.00	0.8	12,167	0.01%
2024/02/26	15.1	497.75	7.1	497.80	500.00	8.1	12,143	0.07%
2024/02/23	15.2	509.02	23	506.26	498.50	-7.8	12,107	-0.06%
2024/02/22	30.1	521.86	23.1	521.62	520.00	7	12,045	0.06%
2024/02/21	14.2	485.60	18.2	490.35	495.00	-4	12,019	-0.03%
2024/02/20	16.3	480.33	16.1	480.49	483.00	0.2	11,975	0.00%
2024/02/19	25.6	495.68	18.4	493.22	486.00	7.2	11,954	0.06%
2024/02/16	20.2	518.55	20	510.61	510.00	0.2	12,023	0.00%
2024/02/15	12.1	526.52	23.5	527.33	534.00	-11.4	12,017	-0.09%
2024/02/05	47.6	485.78	46.1	487.56	485.50	1.5	11,947	0.01%
2024/02/02	75.1	477.25	61.3	477.77	478.00	13.8	11,799	0.12%
2024/02/01	66.4	449.84	77.3	449.18	457.50	-10.9	11,601	-0.09%
2024/01/31	35.1	422.26	38	421.95	425.50	-2.9	11,272	-0.03%
2024/01/30	48	416.90	50.9	419.62	429.50	-2.9	11,110	-0.03%
2024/01/29	26	387.52	43.3	389.43	390.50	-17.3	10,854	-0.16%
2024/01/26	25.1	383.99	28.1	382.88	386.00	-3	10,868	-0.03%
2024/01/25	46.2	390.29	50.2	390.42	389.50	-3.9	10,898	-0.04%
2024/01/24	24.2	385.83	19.1	385.93	387.50	5.1	10,774	0.05%
2024/01/23	54.2	382.81	60	382.82	386.50	-5.8	10,805	-0.05%
2024/01/22	20.2	370.57	48.1	367.30	380.50	-27.9	10,603	-0.26%
2024/01/19	24.2	343.60	42.1	342.10	346.00	-17.9	10,366	-0.17%
2024/01/18	39.7	343.18	33	345.24	334.50	6.7	10,347	0.06%
2024/01/17	50	351.81	41.5	348.81	343.50	8.5	10,285	0.08%
2024/01/16	24	340.58	31.3	339.18	343.00	-7.3	10,244	-0.07%
2024/01/15	46	341.43	25	337.40	334.00	21	10,224	0.21%
2024/01/12	47.1	349.69	82.1	352.33	350.00	-35	10,164	-0.34%
2024/01/11	46.7	342.91	31.1	337.52	346.50	15.5	9,909	0.16%
2024/01/10	23	325.00	34.2	324.25	329.00	-11.2	9,844	-0.11%
2024/01/09	26	312.39	30.9	312.44	315.00	-4.8	9,708	-0.05%
2024/01/08	40.6	313.72	26.1	303.37	301.50	14.5	9,633	0.15%
2024/01/05	17	321.03	19	320.92	323.50	-2	9,475	-0.02%
2024/01/04	32.3	323.79	25.3	321.16	319.00	7	9,564	0.07%
2024/01/03	24.1	328.39	28	329.50	329.00	-3.9	9,628	-0.04%
2024/01/02	26.1	331.08	20	330.95	329.50	6.1	9,615	0.06%
2023/12/29	64.6	329.55	76.2	330.83	336.50	-11.7	9,631	-0.12%
2023/12/28	17.2	323.73	14.2	324.71	318.00	3	9,477	0.03%
2023/12/27	14.1	321.77	23.5	320.83	324.50	-9.4	9,478	-0.10%
2023/12/26	6.1	307.53	6.3	309.03	311.00	-0.2	9,542	0.00%
2023/12/25	9.4	308.87	7.3	310.55	309.50	2.1	9,822	0.02%
2023/12/22	11.3	305.75	25.1	306.92	307.00	-13.8	9,954	-0.14%
2023/12/21	11	295.77	10	298.10	301.50	1	10,189	0.01%
2023/12/20	18.1	301.82	17	303.15	299.50	1.1	10,278	0.01%
2023/12/19	13.1	298.42	9	300.67	302.50	4	10,483	0.04%
2023/12/18	10	298.75	7	298.21	299.50	3	10,603	0.03%
2023/12/15	19.1	303.20	14	303.96	298.00	5.1	10,803	0.05%
2023/12/14	18	309.42	23.1	307.65	306.00	-5.1	10,986	-0.05%
2023/12/13	14	304.89	8	305.19	300.50	6	11,067	0.05%
2023/12/12	13	309.58	13	309.00	306.50	0	11,063	0.00%
2023/12/11	19	307.71	21.1	309.50	308.00	-2.1	11,153	-0.02%
2023/12/08	19	305.03	25.2	306.21	304.50	-6.1	11,191	-0.05%
2023/12/07	26	298.67	30	299.03	301.50	-4	11,204	-0.04%
2023/12/06	24.2	296.66	22.5	297.56	296.50	1.7	11,269	0.01%
2023/12/05	25.3	284.25	20	284.88	286.00	5.3	11,267	0.05%
2023/12/04	32.3	294.80	17	292.71	290.50	15.3	11,225	0.14%
2023/12/01	12	303.17	13.2	303.28	302.50	-1.2	11,216	-0.01%
2023/11/30	12.5	302.64	10.2	302.58	308.00	2.3	11,223	0.02%
2023/11/29	17.4	303.04	14	303.76	301.00	3.4	11,179	0.03%
2023/11/28	23.2	299.71	22	300.20	300.50	1.2	11,199	0.01%
2023/11/27	35.3	310.08	23	299.00	298.00	12.3	11,295	0.11%
2023/11/24	6	321.83	7	322.64	322.50	-1	11,225	-0.01%
2023/11/22	12	325.87	12.1	326.28	327.00	0	11,240	0.00%
2023/11/21	20	332.72	20.2	334.84	327.00	-0.2	11,394	0.00%
2023/11/20	31	325.85	30.3	326.22	329.50	0.7	11,601	0.01%
2023/11/17	15.1	317.01	15	318.33	318.00	0.1	11,533	0.00%
2023/11/16	28.3	314.63	27	315.52	316.00	1.3	11,591	0.01%
2023/11/15	63	330.98	52.1	333.38	313.50	10.9	11,587	0.09%
2023/11/14	32	325.39	38.4	327.26	325.00	-6.3	11,556	-0.05%
2023/11/13	32	314.83	31	317.16	318.50	1	11,586	0.01%
2023/11/10	21.1	316.55	19	317.76	314.50	2.1	11,647	0.02%
2023/11/09	27.1	316.90	24	317.44	316.50	3.1	11,745	0.03%
2023/11/08	41.5	317.40	38.3	314.98	313.00	3.2	11,836	0.03%
2023/11/07	20.4	310.21	14	311.14	311.00	6.4	11,949	0.05%
2023/11/06	16	310.38	23.6	308.85	315.00	-7.6	12,182	-0.06%
2023/11/03	7	297.64	10	300.85	297.00	-3	12,505	-0.02%
2023/11/02	17	297.18	15.1	298.13	299.50	1.9	12,747	0.02%
2023/11/01	14.2	284.19	13	285.19	285.50	1.2	13,055	0.01%
2023/10/31	26.3	297.92	26.6	293.87	283.50	-0.3	13,293	0.00%
2023/10/30	9	301.11	7	302.07	298.50	2	13,521	0.01%
2023/10/27	26	300.40	30	301.30	296.50	-4	13,680	-0.03%
2023/10/26	15.4	305.63	17.1	305.79	301.50	-1.7	13,925	-0.01%
2023/10/25	33.1	317.09	26	315.96	313.00	7	14,064	0.05%
2023/10/24	24.3	307.45	30.2	309.93	318.00	-5.9	14,224	-0.04%
2023/10/23	17.3	303.49	13	302.62	297.00	4.3	14,195	0.03%
2023/10/20	17	298.61	19	298.79	308.50	-2	14,432	-0.01%
2023/10/19	8.1	295.66	8.5	296.79	299.00	-0.4	14,621	0.00%
2023/10/18	29.8	303.22	20.2	305.89	294.00	9.6	14,918	0.06%
2023/10/17	18.1	323.10	17	327.26	319.50	1.1	15,011	0.01%
2023/10/16	23	328.13	21	329.43	325.50	2	15,049	0.01%
2023/10/13	23	338.17	22.2	340.93	337.00	0.8	15,194	0.01%
2023/10/12	17.5	344.28	17	346.65	342.00	0.5	15,286	0.00%
2023/10/11	32.2	345.81	33.8	342.97	336.50	-1.6	15,413	-0.01%
2023/10/06	14	347.00	20.9	347.90	348.50	-6.9	15,690	-0.04%
2023/10/05	27.1	347.00	22.3	346.65	344.00	4.8	15,923	0.03%
2023/10/04	20.1	335.64	20	336.48	345.00	0.1	15,976	0.00%
2023/10/03	29.2	343.79	25.1	344.76	340.00	4.1	15,965	0.03%
2023/10/02	35.7	345.13	32.2	345.56	342.50	3.5	16,091	0.02%
2023/09/28	21.7	332.73	50.8	333.53	341.00	-29.1	16,017	-0.18%
2023/09/27	19	313.13	18.1	316.08	321.00	0.9	15,898	0.01%
2023/09/26	24.1	312.45	52.6	312.71	313.50	-28.5	15,995	-0.18%
2023/09/25	16	297.47	14	300.21	297.00	2	16,091	0.01%
2023/09/22	33	289.15	37.2	289.07	297.50	-4.2	16,369	-0.03%
2023/09/21	17.2	276.15	17.1	276.03	280.00	0.1	16,169	0.00%
2023/09/20	38	284.55	22.2	282.82	281.00	15.8	16,119	0.10%
2023/09/19	19.5	284.55	16.1	282.33	278.00	3.4	16,033	0.02%
2023/09/18	15.2	302.49	8.1	302.43	293.50	7.1	15,942	0.04%
2023/09/15	13	317.04	16	318.56	320.00	-3	15,953	-0.02%
2023/09/14	13	316.62	17.1	316.97	318.00	-4.1	16,122	-0.03%
2023/09/13	6.2	298.07	8.3	299.33	304.00	-2.1	16,333	-0.01%
2023/09/12	6	306.75	6.1	307.32	306.00	-0.1	16,622	0.00%
2023/09/11	36.4	318.95	11.2	314.62	311.50	25.3	16,910	0.15%
2023/09/08	24.2	341.93	19	341.79	337.00	5.2	16,934	0.03%
2023/09/07	17.2	338.72	18.2	339.79	342.00	-1	17,183	-0.01%
2023/09/06	44.5	342.01	45.1	344.85	343.50	-0.7	17,207	0.00%
2023/09/05	3.1	327.97	8.5	328.82	330.50	-5.4	17,309	-0.03%
2023/09/04	10.1	329.09	7.1	329.07	328.50	3	17,401	0.02%
2023/09/01	7.1	330.21	3	330.13	329.00	4.1	17,523	0.02%
2023/08/31	19.6	326.61	20.6	329.95	334.50	-1	17,651	-0.01%
2023/08/30	9.2	339.78	6	339.33	335.50	3.2	17,734	0.02%
2023/08/29	7.4	341.01	7	337.21	335.00	0.4	17,933	0.00%
2023/08/28	14.3	346.39	11.4	343.75	338.50	2.9	18,015	0.02%
2023/08/25	34.6	360.02	27.1	359.57	354.00	7.6	18,063	0.04%
2023/08/24	19.1	380.42	27	386.69	387.00	-7.9	17,950	-0.04%
2023/08/23	8.1	360.47	11.5	359.31	356.00	-3.4	17,909	-0.02%
2023/08/22	9.2	363.34	9.2	359.30	350.50	0	18,218	0.00%
2023/08/21	22	352.99	15	352.20	353.50	7	18,518	0.04%
2023/08/18	21.4	361.52	42.1	361.06	352.00	-20.6	18,472	-0.11%
2023/08/17	30.6	353.67	34	354.41	363.00	-3.5	18,342	-0.02%
2023/08/16	31.1	344.96	30.3	344.57	350.00	0.8	18,270	0.00%
2023/08/15	14.2	340.10	26.1	341.14	343.50	-11.9	18,323	-0.07%
2023/08/14	32.1	319.76	32	319.50	319.00	0.1	18,425	0.00%
2023/08/11	26.1	316.89	28.1	317.39	321.00	-2.1	18,409	-0.01%
2023/08/10	26.3	329.71	15.6	326.28	314.50	10.7	18,368	0.06%
2023/08/09	30	360.85	37.8	360.38	349.00	-7.8	18,241	-0.04%
2023/08/08	41.3	356.48	37.4	355.10	358.00	3.9	17,976	0.02%
2023/08/07	79.3	351.65	64	350.38	349.50	15.3	17,883	0.09%
2023/08/04	34.5	330.12	48.2	329.00	338.00	-13.7	17,657	-0.08%
2023/08/02	37.1	322.76	48.1	326.39	315.50	-11	17,537	-0.06%
2023/08/01	43	323.26	25.2	321.53	328.00	17.9	17,424	0.10%
2023/07/31	55.2	354.10	30.1	347.15	322.00	25.1	17,773	0.14%
2023/07/28	67.2	341.36	68	341.55	352.00	-0.9	17,986	0.00%
2023/07/27	32.1	352.41	34.2	350.42	340.00	-2.1	17,903	-0.01%
2023/07/26	26.1	345.25	21	346.00	343.50	5	17,910	0.03%
2023/07/25	35.1	354.70	36.1	353.65	340.50	-1	17,963	-0.01%
2023/07/24	53.1	347.85	47	344.45	344.00	6.1	17,926	0.03%
2023/07/21	33.9	318.35	36.2	325.80	339.00	-2.2	17,679	-0.01%
2023/07/20	65.1	305.24	89.1	307.44	308.50	-24	17,321	-0.14%
2023/07/19	12.1	293.67	25.1	294.40	291.50	-13	17,096	-0.08%
2023/07/18	25.2	290.29	13.3	292.01	293.00	11.9	17,121	0.07%
2023/07/17	13.5	283.90	14.2	285.17	285.00	-0.7	17,009	0.00%
2023/07/14	20.4	291.54	26.2	292.80	293.50	-5.8	16,859	-0.03%
2023/07/13	99.3	298.58	85.3	300.64	288.00	14.1	16,774	0.08%
2023/07/12	38.4	289.69	56.1	288.81	287.50	-17.7	16,420	-0.11%
2023/07/11	42.2	284.22	17.2	283.24	283.50	25	16,252	0.15%
2023/07/10	10.1	273.46	20	275.28	273.00	-10	16,127	-0.06%
2023/07/07	49.3	276.85	36	272.90	270.00	13.3	16,187	0.08%
2023/07/06	29.2	275.84	26	275.81	273.50	3.2	16,032	0.02%
2023/07/05	35.2	282.42	29	282.57	280.50	6.1	15,958	0.04%
2023/07/04	35	290.97	36	292.57	292.00	-1	15,805	-0.01%
2023/07/03	39	288.63	35.6	290.34	293.00	3.4	15,627	0.02%
2023/06/30	30.7	260.15	49.7	259.63	271.00	-19	15,257	-0.12%
2023/06/29	9.3	245.40	7	245.71	246.50	2.3	14,969	0.02%
2023/06/28	11	242.82	11.1	242.54	241.50	-0.1	15,263	0.00%
2023/06/27	10.2	241.82	14.2	238.90	235.00	-4	15,506	-0.03%
2023/06/26	7.1	246.87	13	246.34	250.00	-6	15,806	-0.04%
2023/06/21	18	250.56	16.1	251.50	249.50	1.9	15,760	0.01%
2023/06/20	33.7	253.35	29	253.03	252.00	4.7	16,021	0.03%
2023/06/19	45	252.81	46.4	253.56	254.50	-1.4	16,419	-0.01%
2023/06/16	40.3	243.55	50.7	245.66	247.00	-10.4	16,302	-0.06%
2023/06/15	40.6	233.49	43.6	231.31	237.00	-2.9	16,089	-0.02%
2023/06/14	40.7	221.74	22	221.86	224.00	18.7	15,750	0.12%
2023/06/13	41.2	217.21	49.3	217.18	219.50	-8.1	15,654	-0.05%
2023/06/12	7.5	206.23	5	207.40	205.50	2.5	15,370	0.02%
2023/06/09	124.3	210.54	122.1	210.19	209.50	2.3	15,293	0.01%	大買/大賣/
2023/06/08	10.1	201.50	9.3	203.62	200.50	0.8	15,073	0.01%
2023/06/07	10.2	207.22	15.2	208.20	208.00	-5	14,973	-0.03%
2023/06/06	7	201.93	10	203.25	203.50	-3	14,812	-0.02%
2023/06/05	23	198.33	24	198.69	200.00	-1	14,614	-0.01%
2023/06/02	40.3	205.41	32	204.14	202.00	8.3	14,364	0.06%
2023/06/01	12.1	202.15	20	204.50	207.00	-7.9	14,049	-0.06%
2023/05/31	12	199.21	4.4	199.06	197.50	7.6	13,851	0.06%
2023/05/30	12.2	202.29	10	201.85	201.50	2.2	13,707	0.02%
2023/05/29	34.2	208.87	23	207.61	206.00	11.2	13,717	0.08%
2023/05/26	34.1	203.19	88	203.85	208.00	-53.9	13,795	-0.39%
2023/05/25	87	199.36	47.1	197.41	197.50	39.9	13,401	0.30%
2023/05/24	5	183.20	6.2	183.20	187.00	-1.2	12,993	-0.01%
2023/05/23	18.3	182.41	15.2	182.83	182.50	3.1	12,930	0.02%
2023/05/22	14.1	182.54	17.1	182.35	182.50	-3	12,861	-0.02%
2023/05/19	8.1	182.89	7.1	184.46	184.00	1	12,758	0.01%
2023/05/18	36.5	184.23	36	184.06	186.00	0.5	12,576	0.00%
2023/05/17	47.1	178.46	45	177.67	178.00	2.1	12,319	0.02%
2023/05/16	46	175.49	47.1	175.97	175.50	-1.1	12,170	-0.01%
2023/05/15	40.1	170.51	37	171.03	171.00	3.1	11,977	0.03%
2023/05/12	28	174.41	18	174.19	177.50	10	11,896	0.08%
2023/05/11	29.1	176.77	42	177.23	174.50	-13	11,760	-0.11%
2023/05/10	21	178.29	27	178.41	178.50	-6	11,609	-0.05%
2023/05/09	22	181.59	22	182.11	183.00	0	11,432	0.00%
2023/05/08	36.3	181.56	41	182.55	181.50	-4.7	11,312	-0.04%
2023/05/05	75.3	179.14	87	178.49	181.00	-11.7	11,073	-0.11%
2023/05/04	114	172.39	88.6	173.51	175.50	25.4	10,617	0.24%	大買/
2023/05/03	53.4	164.61	45	164.12	163.00	8.4	10,134	0.08%
2023/05/02	52.3	162.33	55.1	162.39	166.00	-2.8	10,026	-0.03%
2023/04/28	43	153.57	48.6	154.67	157.50	-5.6	9,717	-0.06%
2023/04/27	52.5	150.98	40.3	151.52	153.50	12.2	9,459	0.13%
2023/04/26	17.1	143.04	27	142.02	146.00	-9.9	9,136	-0.11%
2023/04/25	26.1	141.94	23.3	141.86	141.50	2.8	9,007	0.03%
2023/04/24	16	145.19	13	145.00	144.00	3	8,916	0.03%
2023/04/21	17.1	145.70	37	143.74	143.00	-20	8,814	-0.23%
2023/04/20	21.3	147.64	29.5	147.70	147.50	-8.2	8,651	-0.09%
2023/04/19	2.3	151.79	7	152.29	151.00	-4.7	8,530	-0.05%
2023/04/18	45.2	154.59	32	153.44	152.50	13.2	8,516	0.15%
2023/04/17	10	154.95	13.1	156.69	156.00	-3.1	8,347	-0.04%
2023/04/14	19	153.16	18.1	154.27	153.00	0.9	8,208	0.01%
2023/04/13	10.4	149.90	12	149.71	149.50	-1.6	8,043	-0.02%
2023/04/12	18.1	154.00	12.1	155.34	154.50	6	7,957	0.08%
2023/04/11	13.2	149.59	14.1	150.18	149.50	-0.9	7,732	-0.01%
2023/04/10	6.1	146.98	11.1	147.47	148.50	-5	7,604	-0.07%
2023/04/07	20	144.28	8	143.63	144.50	12	7,470	0.16%
2023/04/06	11	141.27	8	141.69	142.00	3	7,388	0.04%
2023/03/31	2.2	140.26	3	140.67	141.00	-0.8	7,282	-0.01%
2023/03/30	32	142.72	35	142.39	142.00	-3	7,269	-0.04%
2023/03/29	82.2	143.49	71.6	143.35	142.50	10.7	7,205	0.15%
2023/03/28	65.7	143.25	73	142.79	142.00	-7.3	6,912	-0.11%
2023/03/27	80	146.29	80	147.24	148.50	0	6,662	0.00%
2023/03/24	27	139.65	41	139.33	142.50	-14	6,298	-0.22%
2023/03/23	73	139.02	60.2	138.96	138.50	12.8	6,175	0.21%
2023/03/22	83.2	131.89	79.6	132.41	136.50	3.6	5,757	0.06%
2023/03/21	39.6	122.86	46	123.47	126.50	-6.4	5,149	-0.12%
2023/03/20	26	120.54	34	120.12	119.00	-8	4,971	-0.16%
2023/03/17	21	115.55	21	116.69	115.50	0	4,812	0.00%
2023/03/16	41	115.99	41	116.28	115.00	0	4,838	0.00%
2023/03/15	5	112.10	6	113.01	114.50	-1	5,047	-0.02%
2023/03/14	41	111.22	42	110.48	109.50	-1	5,272	-0.02%
2023/03/13	1	111.00	81	112.02	112.50	-80	5,747	-1.39%
2023/03/10	58	115.06	15.2	114.80	113.50	42.8	5,772	0.74%
2023/03/09	21	118.48	20	117.50	117.50	1	5,772	0.02%
2023/03/07	12	118.63	3	119.00	118.00	9	5,778	0.16%
2023/03/06	1	119.00	3	119.33	119.50	-2	5,804	-0.03%
2023/03/03	3	119.67	3.2	119.50	118.50	-0.2	5,809	0.00%
2023/03/02	40	118.50	2	118.00	119.00	38	5,902	0.64%
2023/03/01	40.1	117.58	19	118.76	119.00	21.1	6,022	0.35%
2023/02/24	106	121.00	242	120.91	120.50	-136	6,042	-2.25%	大買/大賣/鉅額交易
2023/02/23	2	116.25	5	116.40	116.50	-3	5,673	-0.05%
2023/02/22	6	112.83	5	113.80	115.00	1	5,678	0.02%
2023/02/21	0	114.50	8	114.25	115.00	-8	5,652	-0.14%
2023/02/20	6	113.92	4	114.13	114.50	2	5,686	0.04%
2023/02/17	37	115.55	15	115.57	114.50	22	5,774	0.38%
2023/02/16	3	115.50	41	117.57	117.50	-38	5,924	-0.64%
2023/02/15	8	114.81	7	115.50	115.00	1	5,991	0.02%
2023/02/14	21	116.36	21	115.67	115.50	0	5,955	0.00%
2023/02/13	0	0.00	17	117.15	117.50	-17	5,961	-0.29%
2023/02/10	44	115.48	27	116.58	115.50	17	5,934	0.29%
2023/02/09	21	116.17	21.2	116.28	116.00	-0.2	5,894	0.00%
2023/02/08	128.4	113.71	128.7	114.09	115.00	-0.3	5,839	-0.01%	大買/大賣/
2023/02/07	21.1	109.95	21	110.88	110.50	0.1	5,763	0.00%
2023/02/06	22.5	109.01	28	110.41	111.50	-5.5	5,778	-0.10%
2023/02/03	45	112.23	9.1	112.39	112.00	35.9	5,698	0.63%
2023/02/02	38	110.43	59.2	110.11	112.00	-21.2	5,683	-0.37%
2023/02/01	54.6	105.58	50	106.20	107.50	4.6	5,661	0.08%
2023/01/31	49.1	107.07	5	106.60	106.00	44.1	5,633	0.78%
2023/01/30	24	109.46	11	109.59	109.50	13	5,610	0.23%
2023/01/17	4	107.50	4	108.00	108.50	0	5,685	0.00%
2023/01/16	16	107.19	12	107.29	107.50	4	5,740	0.07%
2023/01/13	10	107.65	5	107.50	107.00	5	5,815	0.09%
2023/01/12	15	109.80	10	109.70	109.50	5	5,908	0.08%
2023/01/11	3	110.50	3	110.17	110.50	0	5,982	0.00%
2023/01/10	19	109.45	21	109.67	109.50	-2	6,087	-0.03%
2023/01/09	28	109.93	14	109.68	110.50	14	6,199	0.23%
2023/01/06	31.1	106.95	16	107.16	107.50	15.1	6,241	0.24%
2023/01/05	7.1	110.42	3	108.50	108.50	4.1	6,307	0.06%
2023/01/04	1	112.50	1	112.50	112.00	0	6,428	0.00%
2023/01/03	1	111.50	1	112.00	112.50	0	6,547	0.00%
2022/12/30	4.2	111.42	4	112.00	112.00	0.2	6,705	0.00%
2022/12/29	8	109.06	11	108.73	110.00	-3	6,950	-0.04%
2022/12/28	3	109.33	1	108.51	108.50	2	7,231	0.03%
2022/12/26	4	109.75	4	110.75	111.50	0	7,356	0.00%
2022/12/23	6	110.92	4	111.00	111.00	2	7,421	0.03%
2022/12/22	2	111.00	9	112.67	113.00	-7	7,479	-0.09%
2022/12/21	20.1	109.80	13	109.46	109.00	7.1	7,492	0.09%
2022/12/20	8	112.25	9.1	111.71	111.50	-1.1	7,465	-0.01%
2022/12/19	27	111.39	22	111.84	112.00	5	7,423	0.07%
2022/12/16	7	114.79	7	115.64	115.00	0	7,354	0.00%
2022/12/15	8	117.50	5	116.60	116.50	3	7,274	0.04%
2022/12/14	11	114.64	18	115.78	116.00	-7	7,307	-0.10%
2022/12/13	27	114.48	24	114.33	114.00	3	7,378	0.04%
2022/12/12	25	114.54	26	114.54	114.50	-1	7,364	-0.01%
2022/12/09	13	113.38	15.2	114.34	115.50	-2.2	7,331	-0.03%
2022/12/08	21.2	112.26	16	112.63	113.50	5.2	7,301	0.07%
2022/12/07	51	117.91	37.1	116.65	112.50	13.9	7,291	0.19%
2022/12/06	46.3	125.90	29.1	124.76	124.00	17.2	7,067	0.24%
2022/12/05	35.2	122.99	60.5	124.94	127.00	-25.3	6,830	-0.37%
2022/12/02	10	115.40	22	115.61	115.50	-12	6,412	-0.19%
2022/12/01	18	115.00	11	114.64	114.50	7	6,418	0.11%
2022/11/30	29.3	112.51	7	112.86	113.00	22.3	6,380	0.35%
2022/11/29	2	111.25	3	112.17	112.00	-1	6,350	-0.02%
2022/11/28	8	110.75	10.3	110.45	111.50	-2.3	6,341	-0.04%
2022/11/25	16	109.66	8	109.19	109.00	8	6,329	0.13%
2022/11/24	32	109.97	47	110.41	111.00	-15	6,331	-0.24%
2022/11/23	18.3	109.77	33	109.48	110.00	-14.7	6,288	-0.23%
2022/11/22	10.1	106.66	21.2	107.48	106.00	-11.1	6,203	-0.18%
2022/11/21	4.2	102.70	17	103.91	104.00	-12.8	6,102	-0.21%
2022/11/18	12	103.75	15	103.60	102.00	-3	6,164	-0.05%
2022/11/17	3	102.00	1.2	103.01	103.00	1.8	6,154	0.03%
2022/11/16	6	102.25	18	102.56	102.00	-12	6,146	-0.20%
2022/11/15	45.1	101.67	10	101.65	102.00	35.1	6,109	0.57%
2022/11/14	55.1	105.72	28	104.52	104.50	27.1	6,180	0.44%
2022/11/11	27	109.85	40	110.16	110.00	-13	6,032	-0.22%
2022/11/10	4.1	106.74	2	106.00	106.00	2.1	5,932	0.03%
2022/11/09	9.1	107.50	3.2	108.65	108.00	5.9	6,009	0.10%
2022/11/08	9	108.16	15	109.20	106.00	-6	6,054	-0.10%
2022/11/07	5	106.60	14	107.18	107.50	-9	6,090	-0.15%
2022/11/04	4	105.00	2	105.75	106.00	2	6,176	0.03%
2022/11/03	4.2	103.12	7	104.29	106.50	-2.8	6,505	-0.04%
2022/11/02	17	103.59	23.2	103.95	104.00	-6.2	6,677	-0.09%
2022/11/01	3.2	103.09	3	102.50	102.50	0.2	6,835	0.00%
2022/10/31	8	102.81	22	103.32	102.00	-14	7,005	-0.20%
2022/10/28	13	101.19	21	101.69	101.00	-8	7,098	-0.11%
2022/10/27	59	99.38	7	98.64	99.90	52	7,025	0.74%
2022/10/26	14.1	93.73	14	93.64	93.60	0.1	6,961	0.00%
2022/10/25	6	94.65	57	93.05	94.50	-51	7,021	-0.73%
2022/10/24	5	97.88	2	97.70	96.30	3	7,034	0.04%
2022/10/21	7	97.34	5	95.98	95.40	2	7,232	0.03%
2022/10/20	14	98.84	8	98.16	98.80	6	7,298	0.08%
2022/10/19	15	101.40	6	101.26	100.50	9	7,443	0.12%
2022/10/18	41	101.92	38	101.45	101.50	3	7,728	0.04%
2022/10/17	51	100.61	42	100.99	101.50	9	7,676	0.12%
2022/10/14	13	106.27	38	106.78	105.00	-25	7,668	-0.33%
2022/10/13	39	104.71	39.5	105.24	103.50	-0.5	7,679	-0.01%
2022/10/12	109.1	105.42	109	104.93	107.00	0.1	7,677	0.00%	大買/大賣/
2022/10/11	31	105.21	10.3	106.05	104.00	20.7	7,667	0.27%
2022/10/07	97.4	112.01	87	112.09	110.50	10.4	7,651	0.14%
2022/10/06	81.3	116.24	63	114.80	116.00	18.3	7,630	0.24%
2022/10/05	33.1	119.44	52.4	118.88	119.50	-19.3	7,570	-0.25%
2022/10/04	15	111.77	28	111.38	114.00	-13	7,428	-0.18%
2022/10/03	40.1	109.09	25	108.44	108.00	15.1	7,618	0.20%
2022/09/30	14	108.36	29	108.26	111.50	-15	7,715	-0.19%
2022/09/29	32	108.84	11.1	109.41	108.00	20.9	7,874	0.27%
2022/09/28	28.1	112.44	16.1	110.85	109.00	12	7,978	0.15%
2022/09/27	4	112.88	6	113.74	116.00	-2	7,948	-0.03%
2022/09/26	12.2	112.07	4	111.50	111.00	8.2	8,022	0.10%
2022/09/23	1	115.50	4	116.25	115.50	-3	8,156	-0.04%
2022/09/22	6	115.25	6	114.83	115.00	0	8,172	0.00%
2022/09/21	8	117.00	9.1	116.66	116.00	-1.1	8,174	-0.01%
2022/09/20	7.1	115.87	59.3	115.78	117.00	-52.2	8,159	-0.64%
2022/09/19	5.1	113.20	7.3	113.23	113.50	-2.2	8,142	-0.03%
2022/09/16	24	113.60	12	113.71	113.50	12	8,157	0.15%
2022/09/15	17	113.88	3	114.17	113.50	14	8,205	0.17%
2022/09/14	9	110.29	11	112.23	113.50	-2	8,289	-0.02%
2022/09/13	18.1	114.75	19	113.89	113.00	-0.9	8,435	-0.01%
2022/09/12	12	113.13	18	110.86	112.00	-6	8,485	-0.07%
2022/09/08	33	106.91	74	106.70	107.50	-41	8,486	-0.48%
2022/09/07	61	106.37	8.8	105.04	105.50	52.3	8,494	0.62%
2022/09/06	2	103.25	4	103.75	102.00	-2	8,492	-0.02%
2022/09/05	1	104.00	10	103.60	103.50	-9	8,586	-0.10%
2022/09/02	1.2	105.49	1	105.00	105.50	0.2	8,634	0.00%
2022/09/01	11.6	106.18	11	105.55	105.50	0.6	8,692	0.01%
2022/08/31	10	108.50	31	108.48	108.50	-21	8,743	-0.24%
2022/08/30	17	107.53	15	108.63	107.50	2	8,780	0.02%
2022/08/29	32	107.86	42	109.46	108.00	-10	8,954	-0.11%
2022/08/26	6.1	111.26	5	112.70	113.00	1.1	8,986	0.01%
2022/08/25	15.1	114.06	32	113.95	112.00	-16.9	8,989	-0.19%
2022/08/24	16	117.06	3	117.33	117.00	13	8,989	0.14%
2022/08/23	1	117.49	0	0.00	117.50	1	9,067	0.01%
2022/08/22	0	115.50	11	117.09	117.00	-11	9,174	-0.12%
2022/08/19	84	118.04	12	117.33	117.00	72	9,415	0.77%
2022/08/18	4	119.25	3	120.00	119.50	1	9,735	0.01%
2022/08/17	1	119.50	2	119.25	119.00	-1	10,238	-0.01%
2022/08/16	10.2	119.73	5	119.90	119.00	5.2	10,639	0.05%
2022/08/15	6	118.67	25	119.62	119.50	-19	10,651	-0.18%
2022/08/12	3	116.17	13.2	115.49	117.50	-10.2	10,695	-0.10%
2022/08/11	6	113.67	13	113.77	114.50	-7	10,707	-0.07%
2022/08/10	56.2	113.80	26	113.38	112.50	30.2	10,693	0.28%
2022/08/09	10	119.40	21	119.74	119.00	-11	10,339	-0.11%
2022/08/08	14	117.25	27.6	116.75	118.00	-13.6	10,169	-0.13%
2022/08/05	13	111.19	9	112.11	112.50	4	10,008	0.04%
2022/08/04	16.2	112.38	4	112.38	113.00	12.2	9,857	0.12%
2022/08/03	1	115.00	2	114.75	115.00	-1	9,804	-0.01%
2022/08/02	4.2	113.76	25	114.00	115.00	-20.8	9,884	-0.21%
2022/08/01	12	116.58	6.3	115.24	115.50	5.7	9,904	0.06%
2022/07/29	12	118.50	17.4	117.86	118.00	-5.4	9,828	-0.05%
2022/07/28	28.3	115.69	35	116.52	117.00	-6.7	9,825	-0.07%
2022/07/27	20	114.55	26	114.65	116.00	-6	9,627	-0.06%
2022/07/26	17	112.97	38	113.14	114.00	-21	9,545	-0.22%
2022/07/25	25	108.74	32	109.89	112.50	-7	9,366	-0.07%
2022/07/22	7	104.00	8	104.69	104.50	-1	9,081	-0.01%
2022/07/21	11	103.50	12.5	104.04	105.50	-1.5	9,142	-0.02%
2022/07/20	36	106.78	25	105.08	105.00	11	9,118	0.12%
2022/07/19	6	103.33	7	104.21	105.00	-1	9,191	-0.01%
2022/07/18	17.5	102.64	16	103.38	104.00	1.5	9,222	0.02%
2022/07/15	14	100.71	17	101.29	101.00	-3	9,329	-0.03%
2022/07/14	11	100.06	14	99.69	101.00	-3	9,371	-0.03%
2022/07/13	27	98.79	33	99.42	96.80	-6	9,530	-0.06%
2022/07/12	17	96.05	10	96.07	96.00	7	9,385	0.07%
2022/07/11	17	98.28	22	98.70	98.40	-5	9,361	-0.05%
2022/07/08	3	94.53	18	93.68	96.10	-15	9,174	-0.16%
2022/07/07	12	85.41	15.3	84.07	87.40	-3.3	9,072	-0.04%
2022/07/06	11.2	83.22	4	83.55	82.60	7.2	8,964	0.08%
2022/07/05	1.1	85.35	33	87.02	87.20	-31.9	9,052	-0.35%
2022/07/04	31	86.79	16	86.05	85.30	15	9,143	0.16%
2022/07/01	10	89.95	13.6	90.33	86.90	-3.6	9,169	-0.04%
2022/06/30	11	94.01	11	93.38	93.10	0	9,079	0.00%
2022/06/29	11	97.02	6	97.05	97.10	5	9,182	0.05%
2022/06/28	28	99.28	20	98.73	98.60	8	9,461	0.08%
2022/06/27	8	98.46	16	98.91	99.90	-8	10,427	-0.08%
2022/06/24	2	94.40	7	95.14	95.40	-5	10,640	-0.05%
2022/06/23	12	94.15	30	94.35	93.90	-18	10,989	-0.16%
2022/06/22	42.2	97.36	38	93.21	92.60	4.2	11,371	0.04%
2022/06/21	28	97.00	67	96.69	98.10	-39	11,436	-0.34%
2022/06/20	52.2	100.68	20	98.63	98.00	32.2	11,817	0.27%
2022/06/17	16	103.38	19	103.71	103.00	-3	12,397	-0.02%
2022/06/16	26	106.56	27.5	107.89	103.50	-1.5	12,956	-0.01%
2022/06/15	19	106.50	21	107.24	106.00	-2	13,337	-0.02%
2022/06/14	41	107.20	30.5	104.91	108.00	10.5	13,563	0.08%
2022/06/13	40	104.70	47	104.43	106.00	-7	13,810	-0.05%
2022/06/10	82	104.58	80	104.79	105.00	2	14,157	0.01%
2022/06/09	50.2	105.27	34	105.93	105.00	16.2	14,408	0.11%
2022/06/08	26	107.35	30.2	107.49	107.50	-4.2	14,810	-0.03%
2022/06/07	64	106.93	41	107.39	108.00	23	15,523	0.15%
2022/06/06	17.1	110.74	15	111.43	111.00	2.1	15,767	0.01%
2022/06/02	31.1	112.58	39	113.46	112.00	-7.9	16,055	-0.05%
2022/06/01	31	112.73	37	113.62	112.50	-6	16,225	-0.04%
2022/05/31	47	112.55	32	113.19	113.00	15	16,439	0.09%
2022/05/30	32	114.02	27	114.37	114.50	5	16,554	0.03%
2022/05/27	81	115.82	53	114.43	113.50	28	16,680	0.17%
2022/05/26	93	117.88	79	117.77	117.00	14	16,551	0.08%
2022/05/25	49	114.47	86.1	115.87	118.00	-37.1	16,330	-0.23%
2022/05/24	82	113.15	68	113.29	109.00	14	16,110	0.09%
2022/05/23	14	111.36	32	112.09	112.00	-18	16,307	-0.11%
2022/05/20	57	110.37	46	110.35	109.50	11	16,605	0.07%
2022/05/19	29	109.02	41	107.27	111.00	-12	16,725	-0.07%
2022/05/18	30	108.85	43	108.40	109.00	-13	17,036	-0.08%
2022/05/17	8	105.00	8	105.50	105.00	0	17,376	0.00%
2022/05/16	34	105.44	15	105.67	104.50	19	17,465	0.11%
2022/05/13	2	104.75	21	104.55	105.00	-19	17,601	-0.11%
2022/05/12	20	102.98	14	102.71	102.00	6	17,747	0.03%
2022/05/11	30	103.83	18	105.19	103.50	12	18,072	0.07%
2022/05/10	8	104.56	39	104.63	105.50	-31	18,149	-0.17%
2022/05/09	26	101.50	8	101.88	101.00	18	18,376	0.10%
2022/05/06	17	104.94	22	105.18	105.50	-5	18,654	-0.03%
2022/05/05	27	107.93	67	108.98	108.00	-40	18,938	-0.21%
2022/05/04	11	105.64	10	105.10	105.00	1	19,012	0.01%
2022/05/03	50	106.27	60	106.28	106.00	-10	19,277	-0.05%
2022/04/29	18	106.56	4	105.63	104.50	14	19,729	0.07%
2022/04/28	12	102.67	6	103.17	103.50	6	20,507	0.03%
2022/04/27	15	102.13	18.2	102.23	104.00	-3.2	21,072	-0.01%
2022/04/26	51	105.31	27	105.22	103.00	24	21,428	0.11%
2022/04/25	41	104.46	37	105.24	105.00	4	21,669	0.02%
2022/04/22	70	109.34	20.1	109.02	107.00	49.9	21,647	0.23%
2022/04/21	33.2	111.74	97	111.78	113.50	-63.8	21,616	-0.30%
2022/04/20	52.1	107.96	45	107.69	107.50	7.1	21,379	0.03%
2022/04/19	98	107.49	85	108.41	106.00	13	21,257	0.06%
2022/04/18	28	105.29	26	104.00	103.50	2	20,999	0.01%
2022/04/15	27	105.28	23	107.07	104.50	4	20,972	0.02%
2022/04/14	2	107.25	3	108.17	108.00	-1	20,931	0.00%
2022/04/13	5	105.50	6	105.33	105.50	-1	20,946	0.00%
2022/04/12	29.1	107.14	22	108.50	105.50	7.1	20,977	0.03%
2022/04/11	75	107.05	53	107.19	106.50	22	20,947	0.11%
2022/04/08	37	112.76	31.1	112.35	112.00	5.9	20,789	0.03%
2022/04/07	36.1	113.17	38	113.87	111.00	-1.9	20,651	-0.01%
2022/04/06	33	112.98	26	113.38	113.00	7	20,526	0.03%
2022/04/01	141	114.85	167	114.71	114.50	-26	20,440	-0.13%	大買/大賣/
2022/03/31	80	117.54	49.1	118.07	116.50	30.9	20,269	0.15%
2022/03/30	164.1	120.95	169.1	121.58	117.00	-5	19,995	-0.03%	大買/大賣/
2022/03/29	56.1	119.17	47	117.38	116.50	9.1	19,004	0.05%
2022/03/28	55.2	116.80	72.1	117.56	119.00	-16.9	18,706	-0.09%
2022/03/25	58.1	113.14	57	112.42	117.00	1.1	18,350	0.01%
2022/03/24	54	112.78	54	112.37	111.50	0	17,934	0.00%
2022/03/23	103.2	116.91	86	116.05	115.00	17.2	17,788	0.10%	大買/
2022/03/22	84	116.15	68	116.75	118.00	16	17,269	0.09%
2022/03/21	82	110.28	149	110.78	112.50	-67	16,587	-0.40%	大賣/
2022/03/18	145.2	109.70	108	107.46	110.00	37.2	15,987	0.23%	大買/大賣/
2022/03/17	44	106.06	35	106.41	106.50	9	15,551	0.06%
2022/03/16	29	105.91	28	106.07	106.00	1	15,400	0.01%
2022/03/15	131	112.55	123	110.48	106.00	8	15,788	0.05%	大買/大賣/
2022/03/14	45	119.54	38.3	118.62	117.00	6.7	15,461	0.04%
2022/03/11	47.3	121.52	51	121.91	122.50	-3.7	15,218	-0.02%
2022/03/10	68	120.54	48	119.66	119.50	20	14,819	0.13%
2022/03/09	39	110.28	45	112.59	116.00	-6	14,134	-0.04%
2022/03/08	128	109.01	130	110.05	105.50	-2	13,742	-0.01%	大買/大賣/
2022/03/07	31	107.48	33.2	107.92	105.50	-2.2	13,508	-0.02%
2022/03/04	29.2	114.31	175	114.62	113.00	-145.8	13,440	-1.08%	大賣/鉅額交易
2022/03/03	129	113.29	18.1	111.87	112.00	110.9	13,288	0.83%	大買/鉅額交易
2022/03/02	52	109.57	29	110.36	108.50	23	13,178	0.17%
2022/03/01	25	111.14	17	111.24	111.00	8	13,077	0.06%
2022/02/25	73	112.27	56	111.79	110.00	17	13,177	0.13%
2022/02/24	64	113.28	70	113.24	113.00	-6	13,279	-0.05%
2022/02/23	126	114.46	125	114.58	114.50	1	13,465	0.01%	大買/大賣/
2022/02/22	55	110.69	57	110.05	110.00	-2	13,330	-0.02%
2022/02/21	43	111.31	40	109.73	110.00	3	13,121	0.02%
2022/02/18	33	111.47	45.4	110.74	114.00	-12.4	12,934	-0.10%
2022/02/17	46	109.27	61.9	111.51	112.50	-15.9	12,625	-0.13%
2022/02/16	29	104.17	6.5	103.54	103.00	22.5	12,365	0.18%
2022/02/15	24	105.33	37.5	104.12	103.00	-13.5	12,811	-0.11%
2022/02/14	66.7	105.90	94.3	105.28	105.50	-27.6	13,044	-0.21%
2022/02/11	73.2	106.50	40.7	107.11	106.00	32.4	13,289	0.24%
2022/02/10	27	103.85	22	104.05	104.00	5	13,683	0.04%
2022/02/09	38.2	103.81	44.1	104.79	106.00	-5.9	13,551	-0.04%
2022/02/08	44.7	99.28	69.5	99.91	101.50	-24.8	13,291	-0.19%
2022/02/07	30.7	93.81	25	93.85	95.40	5.7	12,990	0.04%
2022/01/26	22	92.14	22	92.18	92.80	0	12,748	0.00%
2022/01/25	73.1	93.86	75.1	93.76	92.30	-2.1	12,853	-0.02%
2022/01/24	89	96.96	83	98.24	95.00	6	12,721	0.05%
2022/01/21	135	99.62	164	98.95	99.20	-29	12,384	-0.23%	大買/大賣/
2022/01/20	86.3	97.01	79	96.79	98.00	7.3	11,863	0.06%
2022/01/19	41.1	93.80	58.4	94.01	95.70	-17.3	11,540	-0.15%
2022/01/18	28	91.43	39	91.03	91.20	-11	11,474	-0.10%
2022/01/17	30	88.42	35	87.89	89.20	-5	11,991	-0.04%
2022/01/14	7.1	82.78	4	83.75	83.90	3.1	13,041	0.02%
2022/01/12	1	86.60	18	86.63	87.00	-17	13,220	-0.13%
2022/01/11	0	0.00	1	88.20	86.90	-1	13,280	-0.01%
2022/01/10	3	86.97	1	87.20	87.40	2	13,273	0.02%
2022/01/07	4	86.83	1	87.10	86.30	3	13,285	0.02%
2022/01/06	16	87.65	12	88.61	89.50	4	13,263	0.03%
2022/01/05	1	90.20	2	89.65	90.20	-1	13,306	-0.01%
2022/01/04	29	89.90	7	89.86	88.80	22	13,290	0.17%
2022/01/03	38	90.06	27	89.62	89.00	11	13,260	0.08%
2021/12/30	0	88.80	0	0.00	88.20	0	13,268	0.00%
2021/12/29	0	0.00	1	87.50	88.70	-1	13,371	-0.01%
2021/12/28	1	88.10	2	88.30	87.70	-1	13,504	-0.01%
2021/12/27	0	0.00	1	88.00	87.50	-1	13,660	-0.01%
2021/12/24	40	88.52	45	87.93	87.70	-5	13,957	-0.04%
2021/12/23	4	87.45	0	0.00	87.00	4	14,098	0.03%
2021/12/22	10	87.10	14	86.72	87.10	-4	14,289	-0.03%
2021/12/21	13	85.82	12	86.17	86.00	1	14,801	0.01%
2021/12/20	9	85.87	8	85.33	85.10	1	15,089	0.01%
2021/12/17	13	87.95	6	86.93	86.90	7	15,701	0.04%
2021/12/16	2	88.60	8	88.84	89.20	-6	16,278	-0.04%
2021/12/15	10	86.95	1	86.70	86.70	9	16,645	0.05%
2021/12/14	6.1	87.30	2	86.85	87.00	4.1	16,959	0.02%
2021/12/13	7	87.96	2.1	87.76	89.10	5	17,018	0.03%
2021/12/10	21	88.30	18	87.70	87.80	3	16,987	0.02%
2021/12/09	102	92.67	85.1	91.79	88.70	17	16,870	0.10%	大買/
2021/12/08	4	88.93	7.2	88.90	89.30	-3.2	16,151	-0.02%
2021/12/07	14	88.41	9.5	88.05	87.60	4.5	16,191	0.03%
2021/12/06	19.2	88.93	19	88.69	89.20	0.2	16,177	0.00%
2021/12/03	12	88.17	16	88.12	87.70	-4	16,217	-0.02%
2021/12/02	8	86.64	2	87.10	86.00	6	16,447	0.04%
2021/12/01	20	88.93	19	88.70	88.50	1	16,551	0.01%
2021/11/30	7	88.34	15	88.25	88.40	-8	16,673	-0.05%
2021/11/29	7.1	84.82	7	84.71	86.50	0.1	16,724	0.00%
2021/11/26	8.1	84.85	20	85.46	85.40	-12	16,819	-0.07%
2021/11/25	12	86.58	11	85.75	85.80	1	16,717	0.01%
2021/11/24	60.2	88.62	59	87.90	87.30	1.2	16,584	0.01%
2021/11/23	51.2	90.12	70.1	89.72	89.50	-18.9	16,358	-0.12%
2021/11/22	65.1	88.98	61	89.04	88.40	4.1	15,994	0.03%
2021/11/19	145.2	86.64	170	87.73	87.60	-24.8	15,509	-0.16%	大買/大賣/
2021/11/18	41.4	84.40	40	83.82	83.50	1.4	15,085	0.01%
2021/11/17	12	81.79	45	82.31	82.50	-33	14,939	-0.22%
2021/11/16	41	81.51	2	82.00	82.00	39	14,907	0.26%
2021/11/15	38.2	81.56	64	81.41	81.20	-25.8	14,880	-0.17%
2021/11/12	84.1	84.19	66.1	82.45	81.50	18	14,743	0.12%
2021/11/11	47	89.17	107	88.83	89.40	-60	14,245	-0.42%	大賣/
2021/11/10	31	87.69	28	87.76	88.40	3	14,017	0.02%
2021/11/09	136.6	86.14	83	85.73	87.50	53.6	13,647	0.39%	大買/
2021/11/08	2	80.70	4	80.25	80.40	-2	12,955	-0.02%
2021/11/05	10	80.28	4	80.30	80.90	6	13,030	0.05%
2021/11/04	4	80.75	6	80.30	80.10	-2	13,254	-0.02%
2021/11/03	11	80.45	9	80.94	81.30	2	13,560	0.01%
2021/11/02	12	81.54	127	80.65	80.20	-115	13,624	-0.84%	大賣/鉅額交易
2021/11/01	33	82.60	28.1	82.67	82.20	4.9	13,410	0.04%
2021/10/29	22	82.13	36	82.22	82.90	-14	13,341	-0.10%
2021/10/28	156	83.18	40	82.44	81.00	116	13,297	0.87%	大買/鉅額交易
2021/10/27	27	80.97	25	80.80	82.10	2	13,022	0.02%
2021/10/26	53	81.48	48	81.54	82.10	5	12,753	0.04%
2021/10/25	97.1	84.97	83	84.95	84.30	14.1	12,388	0.11%
2021/10/22	189	81.81	204.2	82.37	85.00	-15.2	11,636	-0.13%	大買/大賣/
2021/10/21	22	77.43	30.2	77.55	77.30	-8.2	10,514	-0.08%
2021/10/20	9	75.17	3	75.57	75.50	6	10,320	0.06%
2021/10/19	7	74.57	3	75.30	75.60	4	10,344	0.04%
2021/10/14	3	71.63	2	72.40	71.40	1	10,632	0.01%
2021/10/13	8	73.60	5	73.40	71.80	3	10,700	0.03%
2021/10/12	6	74.42	2.7	73.14	73.00	3.3	10,765	0.03%
2021/10/08	6	75.88	2	75.95	75.90	4	10,816	0.04%
2021/10/07	9	76.29	14	75.63	76.50	-5	10,886	-0.05%
2021/10/06	18	74.74	8	73.66	73.80	10	11,078	0.09%
2021/10/05	3	72.77	5.1	74.35	75.60	-2.1	11,232	-0.02%
2021/10/04	10	74.68	17	74.42	73.60	-7	11,267	-0.06%
2021/10/01	28	76.18	39.1	75.30	73.60	-11.1	11,609	-0.10%
2021/09/30	42.1	78.58	29.1	78.81	79.20	13	11,868	0.11%
2021/09/29	41.1	79.32	47	79.11	79.00	-5.9	11,895	-0.05%
2021/09/28	89	81.90	86.7	81.04	79.80	2.3	11,976	0.02%
2021/09/27	60.1	84.36	38	84.29	84.30	22.1	11,730	0.19%
2021/09/24	87.5	83.33	104.2	83.60	83.70	-16.7	11,591	-0.14%	大賣/
2021/09/23	62.2	81.09	75.8	81.51	83.30	-13.6	11,156	-0.12%
2021/09/22	52.2	79.40	57	79.55	79.80	-4.8	10,860	-0.04%
2021/09/17	27	77.87	30.1	78.34	78.80	-3.1	10,794	-0.03%
2021/09/16	5	75.64	8	76.04	76.30	-3	10,785	-0.03%
2021/09/15	1	74.30	3	74.53	73.90	-2	11,133	-0.02%
2021/09/14	1	74.80	1	74.80	74.70	0	11,581	0.00%
2021/09/13	4	74.75	4	74.73	74.30	0	12,616	0.00%
2021/09/10	10	75.88	12	75.60	75.30	-2	13,771	-0.01%
2021/09/09	10	75.01	10	74.79	75.10	0	14,436	0.00%
2021/09/08	16	74.34	24	74.50	73.50	-8	14,454	-0.06%
2021/09/07	69	76.76	60.4	76.87	76.60	8.7	14,388	0.06%
2021/09/06	20	75.89	31	76.22	76.40	-11	14,153	-0.08%
2021/09/03	53.4	75.84	24	75.60	75.30	29.4	14,045	0.21%
2021/09/02	29	74.51	21	74.83	74.90	8	14,085	0.06%
2021/09/01	121	72.06	144.1	73.13	73.10	-23.1	14,587	-0.16%	大買/大賣/
2021/08/27	4	69.03	0	0.00	69.00	4	15,842	0.03%
2021/08/26	2	69.60	2	70.60	69.80	0	15,894	0.00%
2021/08/25	2	70.40	1	70.70	70.50	1	16,004	0.01%
2021/08/24	9	70.57	9	70.29	69.80	0	16,100	0.00%
2021/08/23	5	72.02	3	72.00	72.40	2	16,291	0.01%
2021/08/20	5	69.84	0	0.00	70.90	5	16,409	0.03%
2021/08/19	0	0.00	19	70.50	69.80	-19	16,604	-0.11%
2021/08/18	1	68.00	6	69.62	70.70	-5	16,603	-0.03%
2021/08/17	6.1	68.60	1	68.30	67.80	5.1	16,693	0.03%
2021/08/16	14	68.20	26	68.90	69.50	-12	16,721	-0.07%
2021/08/13	3	71.87	8	72.01	71.00	-5	16,674	-0.03%
2021/08/12	8	72.55	6	72.83	72.50	2	16,647	0.01%
2021/08/11	7.1	72.80	24	72.40	72.30	-16.9	16,658	-0.10%
2021/08/10	32.4	74.06	26	73.72	73.00	6.4	16,637	0.04%
2021/08/09	77	78.05	53	78.34	76.80	24	16,444	0.15%
2021/08/06	27	78.51	21.1	78.08	79.40	5.9	16,208	0.04%
2021/08/05	10	76.35	3	76.87	76.80	7	16,215	0.04%
2021/08/04	8	78.45	14	78.62	77.80	-6	16,376	-0.04%
2021/08/03	2	77.30	18	75.74	77.70	-16	16,493	-0.10%
2021/08/02	4	74.40	5	74.60	75.00	-1	16,477	-0.01%
2021/07/30	3	74.03	1	74.10	75.20	2	16,684	0.01%
2021/07/29	10	74.20	10	74.80	74.90	0	16,839	0.00%
2021/07/28	2	74.55	4	72.47	74.80	-2	17,040	-0.01%
2021/07/27	7	74.81	5	74.90	75.10	2	17,077	0.01%
2021/07/26	5	75.76	3.1	75.46	75.60	1.9	17,193	0.01%
2021/07/23	17	75.51	14	75.81	74.80	3	17,292	0.02%
2021/07/22	7	75.57	6	75.62	75.00	1	17,352	0.01%
2021/07/21	6	76.45	9	76.06	74.60	-3	17,580	-0.02%
2021/07/20	20	75.43	13	75.68	75.30	7	17,663	0.04%
2021/07/19	18.2	78.40	22	78.07	77.70	-3.8	17,492	-0.02%
2021/07/16	13	79.30	14	79.73	79.30	-1	17,445	-0.01%
2021/07/15	13	79.41	14	79.01	79.10	-1	17,289	-0.01%
2021/07/14	12	80.13	12	80.78	80.50	0	17,237	0.00%
2021/07/13	38	81.02	48.5	80.87	79.80	-10.5	17,153	-0.06%
2021/07/12	33	78.76	50	78.77	79.00	-17	16,887	-0.10%
2021/07/09	31	81.02	17	80.75	80.40	14	16,634	0.08%
2021/07/08	224	82.98	207	83.14	82.70	17	16,545	0.10%	大買/大賣/
2021/07/07	66.1	80.61	88.4	81.20	82.10	-22.3	16,131	-0.14%
2021/07/06	21.2	78.23	19	77.96	77.60	2.2	15,659	0.01%
2021/07/05	42	80.27	24.1	80.09	79.00	17.9	15,786	0.11%
2021/07/02	16.1	78.13	24	78.65	78.70	-7.9	15,915	-0.05%
2021/07/01	14	80.41	35	80.17	79.50	-21	15,787	-0.13%
2021/06/30	27	81.05	25	80.62	80.70	2	15,668	0.01%
2021/06/29	33	82.16	30	81.62	81.00	3	15,594	0.02%
2021/06/28	38	81.92	24	81.02	81.10	14	15,419	0.09%
2021/06/25	39	81.26	40	80.61	80.70	-1	15,092	-0.01%
2021/06/24	97	83.34	45.6	83.00	82.30	51.4	14,843	0.35%
2021/06/23	53.6	82.50	55	82.06	82.00	-1.4	14,480	-0.01%
2021/06/22	116.5	84.08	106	83.85	82.00	10.5	14,077	0.07%	大買/大賣/
2021/06/21	215	78.77	236.1	78.66	82.00	-21.1	13,136	-0.16%	大買/大賣/
2021/06/18	167	75.22	141.3	74.87	77.20	25.8	12,122	0.21%	大買/大賣/
2021/06/17	4	69.50	9	69.90	70.70	-5	11,358	-0.04%
2021/06/16	2	70.55	8	70.74	69.90	-6	11,289	-0.05%
2021/06/15	16	70.10	4	70.73	70.90	12	11,253	0.11%
2021/06/11	13	71.67	12	71.08	70.30	1	11,191	0.01%
2021/06/10	52.2	71.04	58	71.47	71.60	-5.8	11,122	-0.05%
2021/06/09	151	72.84	106.1	71.85	71.10	44.9	10,849	0.41%	大買/大賣/
2021/06/08	74.1	75.44	87.2	75.84	75.20	-13	10,195	-0.13%
2021/06/07	48	72.79	46	72.87	72.00	2	9,144	0.02%
2021/06/04	12	71.35	4	70.73	70.30	8	8,890	0.09%
2021/06/03	17	72.34	16	72.48	72.70	1	8,864	0.01%
2021/06/02	10	71.89	11	71.73	71.60	-1	8,812	-0.01%
2021/06/01	10	72.38	29	73.26	72.40	-19	8,693	-0.22%
2021/05/31	51	73.05	38	73.03	73.40	13	8,592	0.15%
2021/05/28	29	71.54	50	71.51	71.60	-21	8,360	-0.25%
2021/05/27	53	70.32	88	70.25	70.30	-35	8,232	-0.43%
2021/05/26	7	68.34	3	68.13	68.60	4	8,139	0.05%
2021/05/25	21	68.20	25	68.20	68.00	-4	8,104	-0.05%
2021/05/24	12	66.28	13	66.00	66.70	-1	7,970	-0.01%
2021/05/21	12	63.69	24	64.14	64.90	-12	7,908	-0.15%
2021/05/20	2	61.70	16	61.68	60.90	-14	7,816	-0.18%
2021/05/19	34	61.61	23	61.51	62.20	11	7,825	0.14%
2021/05/18	4	60.20	7	60.00	61.70	-3	7,774	-0.04%
2021/05/17	9.1	57.18	9	57.99	57.00	0.1	7,724	0.00%
2021/05/14	11	60.31	10	60.41	60.30	1	7,623	0.01%
2021/05/13	10.1	53.86	21	54.81	58.30	-11	7,523	-0.15%
2021/05/12	18	59.74	14	59.74	57.60	4	7,390	0.05%
2021/05/11	19	64.93	19	65.56	63.80	0	7,200	0.00%
2021/05/10	9	69.08	11	68.60	69.20	-2	7,016	-0.03%
2021/05/07	27	70.27	22	70.19	69.90	5	6,945	0.07%
2021/05/06	24	69.96	17	70.10	69.30	7	6,817	0.10%
2021/05/05	13	69.74	18	70.13	69.20	-5	6,649	-0.08%
2021/05/04	11	66.41	23	65.98	67.60	-12	6,458	-0.19%
2021/05/03	28.1	70.99	39	71.06	68.10	-10.9	6,366	-0.17%
2021/04/29	26	71.08	17	70.96	71.20	9	6,258	0.14%
2021/04/28	17.1	70.56	20	71.05	71.70	-3	6,246	-0.05%
2021/04/27	55	70.87	47	71.06	70.50	8	6,318	0.13%
2021/04/26	8	69.73	5	69.04	69.60	3	6,166	0.05%
2021/04/23	0.1	66.70	6	66.10	66.60	-5.9	6,249	-0.09%
2021/04/22	12	67.59	21	67.80	66.60	-9	6,534	-0.14%
2021/04/21	14	69.01	7	68.89	69.10	7	7,234	0.10%
2021/04/20	11	70.08	9	70.00	69.90	2	7,608	0.03%
2021/04/19	4	68.43	12	68.93	69.20	-8	7,852	-0.10%
2021/04/16	6	67.98	4	68.45	68.40	2	7,881	0.03%
2021/04/15	7	68.30	10	68.35	68.30	-3	8,132	-0.04%
2021/04/14	21.1	67.58	12	67.83	67.80	9.1	8,175	0.11%
2021/04/13	15	69.83	14	69.92	69.10	1	8,190	0.01%
2021/04/12	15.1	69.74	17	69.06	68.70	-1.9	8,233	-0.02%
2021/04/09	73.1	71.03	43	70.13	69.50	30.1	8,411	0.36%
2021/04/08	231	72.01	239	72.53	72.40	-8	8,130	-0.10%	大買/大賣/
2021/04/07	4.1	68.55	19	68.48	68.90	-14.9	7,746	-0.19%
2021/04/06	8	67.56	3	67.63	67.70	5	7,634	0.07%
2021/04/01	31	67.90	38	67.87	67.40	-7	7,628	-0.09%
2021/03/31	24.1	67.35	11	67.73	68.20	13.1	7,490	0.17%
2021/03/30	5.1	66.80	8	66.79	66.70	-2.9	7,394	-0.04%
2021/03/29	15.2	67.20	18	66.69	66.50	-2.9	7,363	-0.04%
2021/03/26	37	67.56	63	67.12	67.20	-26	7,317	-0.36%
2021/03/25	16	67.25	16	67.12	67.20	0	7,256	0.00%
2021/03/24	16	67.32	20	66.76	66.20	-4	7,234	-0.06%
2021/03/23	26	67.10	30	67.20	67.80	-4	7,203	-0.06%
2021/03/22	11	65.05	2	64.80	65.50	9	7,134	0.13%
2021/03/19	2	64.55	0	0.00	64.80	2	7,195	0.03%
2021/03/18	1	64.60	13	64.70	65.20	-12	7,232	-0.17%
2021/03/17	12	64.51	1	64.60	64.40	11	7,289	0.15%
2021/03/16	1	63.40	4	63.80	63.80	-3	7,470	-0.04%
2021/03/15	3	63.63	3	63.63	63.60	0	7,609	0.00%
2021/03/12	7	64.19	5	63.90	64.20	2	7,722	0.03%
2021/03/11	0	63.30	0	0.00	63.00	0	7,805	0.00%
2021/03/10	3	61.60	2	61.60	61.30	1	7,857	0.01%
2021/03/09	2	61.30	1	62.00	61.40	1	7,927	0.01%
2021/03/08	5	63.38	0	0.00	63.20	5	8,023	0.06%
2021/03/05	4	63.65	0	0.00	63.70	4	8,172	0.05%
2021/03/04	4	64.70	2	64.50	64.50	2	8,237	0.02%
2021/03/02	1	66.00	0	0.00	65.60	1	8,419	0.01%
2021/02/26	52	67.06	39	67.27	66.40	13	8,549	0.15%
2021/02/25	2	67.30	5	67.62	66.90	-3	8,558	-0.04%
2021/02/24	6	67.22	0	0.00	66.80	6	8,717	0.07%
2021/02/23	2	68.00	4	67.95	68.20	-2	9,257	-0.02%
2021/02/22	9	68.26	0	0.00	68.70	9	9,584	0.09%
2021/02/19	18	68.36	10	68.70	68.30	8	9,872	0.08%
2021/02/18	6	67.20	6	67.38	67.60	0	10,254	0.00%
2021/02/17	4	66.43	6	66.88	66.90	-2	10,855	-0.02%
2021/02/05	2	64.10	43	64.43	64.40	-41	11,866	-0.35%
2021/02/04	5	64.58	3	64.30	64.30	2	12,974	0.02%
2021/02/03	15	65.78	8	65.51	65.40	7	13,374	0.05%
2021/02/02	26	65.58	12	65.58	65.90	14	13,777	0.10%
2021/02/01	3.1	64.67	6	65.10	65.20	-2.9	14,253	-0.02%
2021/01/29	4	66.90	5	66.92	65.90	-1	14,457	-0.01%
2021/01/28	7	66.84	2	66.10	66.10	5	14,525	0.03%
2021/01/27	12	68.44	13	68.62	68.80	-1	14,495	-0.01%
2021/01/26	6	68.80	4	68.40	68.30	2	14,520	0.01%
2021/01/25	5	69.60	8	70.04	69.60	-3	14,546	-0.02%
2021/01/22	3	68.90	3	69.83	70.20	0	14,602	0.00%
2021/01/21	26	70.08	22	70.13	69.30	4	14,671	0.03%
2021/01/20	45	70.32	71	71.09	68.20	-26	14,673	-0.18%
2021/01/19	44	74.26	13	73.82	72.90	31	14,604	0.21%
2021/01/18	24	73.83	18	74.57	73.50	6	14,768	0.04%
2021/01/15	32	74.27	44	74.64	74.70	-12	14,622	-0.08%
2021/01/14	239	74.40	255	74.77	75.50	-16	14,387	-0.11%	大買/大賣/
2021/01/13	30	70.88	35	70.94	71.00	-5	13,677	-0.04%
2021/01/12	40	68.57	43	68.67	68.10	-3	13,374	-0.02%
2021/01/11	5	66.86	1	66.30	67.00	4	13,214	0.03%
2021/01/08	12	67.58	19.1	67.49	67.90	-7.1	13,389	-0.05%
2021/01/07	4	65.30	4	65.30	65.40	0	13,648	0.00%
2021/01/06	7	65.31	7	65.29	64.30	0	14,153	0.00%
2021/01/05	12.1	65.39	1	65.70	65.70	11.1	14,123	0.08%
2021/01/04	11	64.16	10	65.10	67.50	1	14,245	0.01%
2020/12/31	2	66.10	4	66.23	66.10	-2	14,178	-0.01%
2020/12/30	1	66.50	2	66.50	66.50	-1	14,273	-0.01%
2020/12/29	1	67.00	2	66.85	67.00	-1	14,523	-0.01%
2020/12/28	2	67.35	2	67.45	66.80	0	14,671	0.00%
2020/12/25	6	68.05	11	67.83	67.60	-5	14,938	-0.03%
2020/12/24	8	68.49	0	0.00	68.60	8	15,244	0.05%
2020/12/23	5	67.10	8	67.05	67.60	-3	15,581	-0.02%
2020/12/22	18	67.79	2	67.95	66.10	16	16,127	0.10%
2020/12/21	3	66.67	51	66.41	66.70	-48	16,746	-0.29%
2020/12/18	17	67.32	3	67.53	67.40	14	17,535	0.08%
2020/12/17	2	67.40	1	68.40	68.10	1	17,866	0.01%
2020/12/16	7	67.23	6	67.43	67.10	1	18,054	0.01%
2020/12/15	20	67.81	4	67.68	67.10	16	18,176	0.09%
2020/12/14	2	68.95	1	69.60	69.40	1	18,524	0.01%
2020/12/11	17	68.95	29	69.37	69.00	-12	18,674	-0.06%
2020/12/10	60	69.13	64	69.14	69.00	-4	18,797	-0.02%
2020/12/09	16	71.71	8.2	71.41	71.40	7.8	18,740	0.04%
2020/12/08	59.2	72.51	4	72.45	72.70	55.2	18,731	0.29%
2020/12/07	2	71.05	0	0.00	70.70	2	18,804	0.01%
2020/12/04	6	71.60	5	71.06	71.00	1	18,833	0.01%
2020/12/03	10	71.25	6	71.72	71.90	4	19,037	0.02%
2020/12/02	21	73.17	20	72.62	72.20	1	19,184	0.01%
2020/12/01	8	72.34	3	72.50	72.50	5	19,539	0.03%
2020/11/30	23.1	74.41	10	74.29	73.90	13.1	19,890	0.07%
2020/11/27	9	74.31	15	74.80	75.00	-6	20,117	-0.03%
2020/11/26	31	74.71	15	74.73	74.80	16	20,501	0.08%
2020/11/25	11	76.36	21	76.10	74.90	-10	21,382	-0.05%
2020/11/24	24	76.18	29	76.64	76.50	-5	21,732	-0.02%
2020/11/23	22	76.93	116	76.60	77.20	-94	22,195	-0.42%	大賣/
2020/11/20	97	78.26	76.1	77.83	76.50	20.9	22,460	0.09%
2020/11/19	73	76.90	77	76.92	77.00	-4	22,771	-0.02%
2020/11/18	76	75.20	91	75.16	75.60	-15	23,466	-0.06%
2020/11/17	67	74.81	96	75.36	73.90	-29	24,136	-0.12%
2020/11/16	142.1	76.74	176	76.99	77.30	-33.9	25,310	-0.13%	大買/大賣/
2020/11/13	199	76.20	200	76.27	74.90	-1	25,493	0.00%	大買/大賣/
2020/11/12	90	75.05	132	75.17	77.00	-42	24,786	-0.17%	大賣/
2020/11/11	44	70.68	34	70.46	70.00	10	24,383	0.04%
2020/11/10	43	72.21	44	72.01	71.80	-1	25,039	0.00%
2020/11/09	83	71.81	98	72.29	71.70	-15	25,864	-0.06%
2020/11/06	32	69.88	38	69.71	68.00	-6	26,161	-0.02%
2020/11/05	12	68.94	16	69.12	69.00	-4	26,226	-0.02%
2020/11/04	7	66.81	11	67.74	68.40	-4	26,856	-0.01%
2020/11/03	2	66.65	14	67.06	67.30	-12	26,893	-0.04%
2020/11/02	9	66.36	5	66.18	66.10	4	26,996	0.01%
2020/10/30	69	67.45	76	66.60	67.30	-7	27,133	-0.03%
2020/10/29	77	66.34	82	66.72	68.00	-5	27,175	-0.02%
2020/10/28	21	68.83	29	68.40	68.10	-8	27,176	-0.03%
2020/10/27	35	70.10	32	70.32	70.10	3	27,215	0.01%
2020/10/26	29	71.40	29	71.22	70.70	0	27,195	0.00%
2020/10/23	6	69.67	15	69.64	69.60	-9	27,086	-0.03%
2020/10/22	22	67.77	26	67.71	68.00	-4	27,254	-0.01%
2020/10/21	14	69.31	7	68.79	68.60	7	27,374	0.03%
2020/10/20	28	69.72	28	69.26	69.20	0	27,694	0.00%
2020/10/19	26	69.60	31	69.29	70.40	-5	28,158	-0.02%
2020/10/16	115	69.62	107	68.78	68.10	8	28,794	0.03%	大買/大賣/
2020/10/15	170	72.39	78	71.56	70.00	92	29,137	0.32%	大買/
2020/10/14	170	72.52	166	72.93	74.50	4	28,840	0.01%	大買/大賣/
2020/10/13	25	69.47	22	69.21	69.90	3	28,733	0.01%
2020/10/12	17	69.20	23	68.94	69.80	-6	29,228	-0.02%
2020/10/08	19	68.93	20	68.77	68.00	-1	29,995	0.00%
2020/10/07	17	68.79	35	68.85	69.20	-18	30,206	-0.06%
2020/10/06	48	68.50	46	68.32	68.40	2	30,579	0.01%
2020/10/05	51	67.20	96	67.71	68.00	-45	31,163	-0.14%
2020/09/30	96	65.16	104	65.65	67.10	-8	31,334	-0.03%	大賣/
2020/09/29	38	65.99	44	66.24	66.40	-6	31,472	-0.02%
2020/09/28	61	65.11	59	65.37	65.00	2	31,283	0.01%
2020/09/25	97	66.68	89	66.42	65.20	8	31,030	0.03%
2020/09/24	139	69.44	131	67.15	65.30	8	30,665	0.03%	大買/大賣/
2020/09/23	141	71.48	143	71.94	71.00	-2	30,315	-0.01%	大買/大賣/
2020/09/22	96	69.87	102	68.82	68.70	-6	29,766	-0.02%	大賣/
2020/09/21	83	69.21	78	68.86	68.40	5	29,502	0.02%
2020/09/18	59	68.40	69	68.04	67.30	-10	29,308	-0.03%
2020/09/17	165	68.32	116	68.20	67.60	49	29,221	0.17%	大買/大賣/
2020/09/16	84	66.12	80	66.26	66.40	4	28,932	0.01%
2020/09/15	31	65.51	23	65.49	65.30	8	28,897	0.03%
2020/09/14	8	64.09	2	64.15	64.60	6	28,820	0.02%
2020/09/11	14	62.94	22	62.94	62.50	-8	28,735	-0.03%
2020/09/10	14	65.58	13	64.51	64.10	1	28,654	0.00%
2020/09/09	10	64.21	11	64.07	64.20	-1	28,507	0.00%
2020/09/08	45	64.96	41	64.49	65.00	4	28,407	0.01%
2020/09/07	36	66.90	40	66.60	66.20	-4	28,177	-0.01%
2020/09/04	62	68.45	69	67.69	68.10	-7	28,119	-0.02%
2020/09/03	94	68.48	98	68.33	67.10	-4	27,748	-0.01%
2020/09/02	73	67.18	72	67.31	67.80	1	27,642	0.00%
2020/09/01	95	67.84	61	67.89	67.20	34	27,412	0.12%
2020/08/31	76	68.85	80	69.11	70.20	-4	27,002	-0.01%
2020/08/28	84	64.94	102	64.55	64.60	-18	26,195	-0.07%	大賣/
2020/08/27	115	68.51	138	67.86	67.40	-23	25,895	-0.09%	大買/大賣/
2020/08/26	70	68.08	68	67.90	67.70	2	25,662	0.01%
2020/08/25	231	67.12	169	66.94	68.50	62	25,463	0.24%	大買/大賣/
2020/08/24	143	65.57	164	65.44	64.70	-21	24,705	-0.09%	大買/大賣/
2020/08/21	94	62.21	97	62.46	63.80	-3	24,012	-0.01%
2020/08/20	217	62.46	206.1	59.90	58.50	10.9	23,083	0.05%	大買/大賣/
2020/08/19	68	59.54	68	59.79	62.90	0	21,579	0.00%
2020/08/18	43	56.83	62	56.85	57.20	-19	20,906	-0.09%
2020/08/17	55	57.64	47	57.54	56.50	8	20,757	0.04%
2020/08/14	175.1	55.87	126	55.68	56.60	49.1	20,204	0.24%	大買/大賣/
2020/08/13	93	54.48	98	54.95	55.60	-5	19,182	-0.03%
2020/08/12	51	48.83	112	48.70	50.60	-61	18,005	-0.34%	大賣/
2020/08/11	50	46.14	65	46.61	46.05	-15	17,380	-0.09%
2020/08/10	133	49.38	121	49.20	47.20	12	17,219	0.07%	大買/大賣/
2020/08/07	33	47.16	24	46.83	47.05	9	16,564	0.05%
2020/08/06	7	46.46	6	46.67	46.55	1	16,500	0.01%
2020/08/05	24	46.79	16	46.79	47.30	8	16,438	0.05%
2020/08/04	13	45.69	50	45.21	45.30	-37	16,386	-0.23%
2020/08/03	23	46.57	16	46.31	45.85	7	16,611	0.04%
2020/07/31	36	46.40	13	47.01	47.20	23	16,589	0.14%
2020/07/30	5	46.48	14	46.43	46.25	-9	16,571	-0.05%
2020/07/29	33	46.65	24	46.59	46.20	9	16,763	0.05%
2020/07/28	14	47.26	45	46.78	46.00	-31	16,880	-0.18%
2020/07/27	13	48.00	86	48.22	47.95	-73	16,831	-0.43%
2020/07/24	114	49.31	76	49.14	48.55	38	16,843	0.23%	大買/
2020/07/23	126	51.61	79	51.21	50.90	47	16,970	0.28%	大買/
2020/07/22	173	51.44	67	50.26	52.30	106	16,677	0.64%	大買/鉅額交易
2020/07/21	44	48.16	73	48.43	48.30	-29	16,103	-0.18%
2020/07/20	41	46.06	25	46.66	46.90	16	15,716	0.10%
2020/07/17	66	46.98	32	47.50	46.45	34	15,672	0.22%
2020/07/16	115	46.45	114	46.53	47.45	1	15,488	0.01%	大買/大賣/
2020/07/15	158	46.70	283	45.96	45.20	-125	15,185	-0.82%	大買/大賣/鉅額交易
2020/07/14	51	45.16	28	45.07	45.00	23	14,389	0.16%
2020/07/13	154	44.82	64	44.31	45.40	90	14,459	0.62%	大買/
2020/07/10	126	44.00	106	43.58	42.00	20	14,131	0.14%	大買/大賣/
2020/07/09	55	42.94	40	42.88	43.15	15	13,294	0.11%
2020/07/08	47	42.31	87	41.76	42.60	-40	12,977	-0.31%
2020/07/07	26	40.81	25	40.89	40.60	1	12,567	0.01%
2020/07/06	20	41.38	22	41.30	41.35	-2	12,500	-0.02%
2020/07/03	58	40.91	22	40.95	40.85	36	12,477	0.29%
2020/07/02	50	42.24	42	42.33	41.85	8	12,472	0.06%
2020/07/01	34	42.65	36	42.56	42.45	-2	12,266	-0.02%
2020/06/30	16	41.48	13	41.45	41.75	3	12,036	0.02%
2020/06/29	8	41.01	0	0.00	40.75	8	11,980	0.07%
2020/06/24	6	40.99	3	40.97	40.95	3	11,969	0.03%
2020/06/23	27	41.84	14	41.21	41.25	13	11,948	0.11%
2020/06/22	30	41.84	21	41.81	41.25	9	11,901	0.08%
2020/06/19	93	41.70	80	41.86	41.35	13	11,909	0.11%
2020/06/18	3	41.20	2	41.33	41.40	1	11,970	0.01%
2020/06/17	0	0.00	14	41.07	40.95	-14	12,031	-0.12%
2020/06/16	1	40.45	3	40.60	40.70	-2	12,087	-0.02%
2020/06/15	2	38.98	14	39.47	39.40	-12	12,332	-0.10%
2020/06/12	5	38.93	2	39.08	39.30	3	12,463	0.02%
2020/06/11	38	40.10	22	40.18	39.75	16	12,588	0.13%
2020/06/10	15	41.20	22	41.16	41.70	-7	12,541	-0.06%
2020/06/09	22	41.51	24	41.98	41.00	-2	12,650	-0.02%
2020/06/08	17	41.43	9	41.23	40.85	8	12,472	0.06%
2020/06/05	15	40.85	19	40.81	40.90	-4	12,897	-0.03%
2020/06/04	12	41.15	7	41.19	40.85	5	13,067	0.04%
2020/06/03	8	42.06	50	42.02	42.10	-42	13,037	-0.32%
2020/06/02	22	41.29	64	41.23	41.70	-42	12,930	-0.32%
2020/06/01	23	40.32	6	40.39	40.55	17	12,683	0.13%
2020/05/29	8	38.66	8	38.68	39.95	0	12,475	0.00%
2020/05/28	26	39.01	31	39.05	38.60	-5	12,399	-0.04%
2020/05/27	11	38.07	9	38.12	37.60	2	12,113	0.02%
2020/05/26	21	37.97	7	38.04	37.90	14	12,229	0.11%
2020/05/25	13	36.93	11	36.91	37.55	2	12,468	0.02%
2020/05/22	9	38.16	5	38.62	37.35	4	12,402	0.03%
2020/05/21	14	39.09	19	38.96	39.50	-5	12,280	-0.04%
2020/05/20	6	37.39	8	37.72	37.80	-2	12,207	-0.02%
2020/05/19	18	37.26	13	37.30	37.20	5	12,193	0.04%
2020/05/18	14	37.12	14	37.06	36.95	0	12,157	0.00%
2020/05/15	19	38.66	11	39.18	38.40	8	12,003	0.07%
2020/05/14	10	39.93	11	40.13	39.15	-1	11,890	-0.01%
2020/05/13	13	40.67	14.3	40.68	40.55	-1.3	11,850	-0.01%
2020/05/12	15	40.36	18	40.50	40.55	-3	12,061	-0.02%
2020/05/11	7	40.76	2	40.93	40.85	5	12,049	0.04%
2020/05/08	57.1	41.39	34	41.07	40.70	23.1	11,921	0.19%
2020/05/07	11	41.82	14	41.90	41.95	-3	11,597	-0.03%
2020/05/06	37	41.68	41	41.58	41.50	-4	11,546	-0.03%
2020/05/05	62	42.62	43	42.55	42.00	19	11,485	0.17%
2020/05/04	71	41.38	82	41.62	41.80	-11	11,259	-0.10%
2020/04/30	47	40.44	63	40.70	40.80	-16	11,025	-0.15%
2020/04/29	68.1	40.27	73	40.40	40.30	-4.9	10,904	-0.04%
2020/04/28	53	40.07	144	39.88	39.75	-91	10,784	-0.84%	大賣/
2020/04/27	41	38.57	39	38.59	38.65	2	10,366	0.02%
2020/04/24	9	37.44	8	37.31	37.30	1	10,092	0.01%
2020/04/23	12	37.32	14	37.13	36.60	-2	9,900	-0.02%
2020/04/22	20	35.88	19	35.91	36.95	1	9,717	0.01%
2020/04/21	39	36.41	39	36.26	35.70	0	9,526	0.00%
2020/04/20	22	36.88	27	36.90	37.50	-5	9,273	-0.05%
2020/04/17	27	36.21	23	35.59	35.25	4	9,003	0.04%
2020/04/16	26	35.76	29	35.52	35.10	-3	8,806	-0.03%
2020/04/15	9	33.23	3	33.10	33.75	6	8,357	0.07%
2020/04/14	0	0.00	9	32.61	32.60	-9	8,259	-0.11%
2020/04/13	15	32.48	3	32.23	32.10	12	8,284	0.14%
2020/04/10	1	32.00	7	31.99	32.15	-6	8,352	-0.07%
2020/04/09	10	32.46	1	32.05	31.75	9	8,484	0.11%
2020/04/08	20	32.32	15	32.38	32.50	5	8,949	0.06%
2020/04/07	12	32.75	22	32.80	32.80	-10	8,900	-0.11%
2020/04/06	12	30.79	14	30.58	31.30	-2	8,739	-0.02%
2020/04/01	6	30.05	2	30.25	30.25	4	8,689	0.05%
2020/03/31	2	29.98	4	30.24	30.15	-2	8,806	-0.02%
2020/03/30	13	29.43	16	29.40	29.95	-3	8,808	-0.03%
2020/03/27	14	30.29	13	29.96	29.00	1	8,801	0.01%
2020/03/26	12	29.68	20	29.59	30.10	-8	8,744	-0.09%
2020/03/25	88	30.06	91	29.75	29.55	-3	8,716	-0.03%
2020/03/24	56	29.50	54	29.47	29.10	2	8,576	0.02%
2020/03/23	15	28.41	15	28.46	28.55	0	8,410	0.00%
2020/03/20	16	27.90	13	28.13	28.40	3	8,459	0.04%
2020/03/19	21	27.08	27	27.08	25.85	-6	8,513	-0.07%
2020/03/18	49	28.07	77	28.06	27.50	-28	8,237	-0.34%
2020/03/17	1	27.00	16	27.82	27.00	-15	8,057	-0.19%
2020/03/16	2	29.75	61	30.35	28.75	-59	7,850	-0.75%
2020/03/13	62	29.10	33	29.77	30.20	29	7,705	0.38%
2020/03/12	14	32.31	12	33.35	32.20	2	7,463	0.03%
2020/03/11	71	35.61	47	35.47	34.50	24	7,255	0.33%
2020/03/10	17	34.62	24	34.53	35.15	-7	6,764	-0.10%
2020/03/09	15	33.99	32	32.92	32.45	-17	6,540	-0.26%
2020/03/06	8	34.13	8	34.15	34.45	0	6,403	0.00%
2020/03/05	14	33.96	10	33.95	34.10	4	6,383	0.06%
2020/03/04	1	32.95	1	32.80	32.95	0	6,317	0.00%
2020/03/03	23	33.44	13	33.17	33.00	10	6,295	0.16%
2020/03/02	4	32.85	15	32.70	32.55	-11	6,250	-0.18%
2020/02/27	28	34.70	35	33.72	33.00	-7	6,202	-0.11%
2020/02/26	79	34.71	51	35.15	34.80	28	6,050	0.46%
2020/02/25	8	33.45	4	32.48	33.60	4	5,733	0.07%
2020/02/24	5	32.91	0	0.00	33.00	5	5,674	0.09%
2020/02/21	4	33.85	5	34.11	33.80	-1	5,650	-0.02%
2020/02/20	11	34.62	10	34.45	34.45	1	5,563	0.02%
2020/02/19	1	34.75	1	35.05	34.75	0	5,557	0.00%
2020/02/18	0	0.00	2	34.75	34.80	-2	5,584	-0.04%
2020/02/17	2	35.10	0	0.00	34.55	2	5,624	0.04%
2020/02/14	0	0.00	200	34.82	34.95	-200	5,613	-3.56%	大賣/鉅額交易
2020/02/13	42	35.55	16	35.65	35.00	26	5,576	0.47%
2020/02/12	0	0.00	13	33.80	33.80	-13	5,354	-0.24%
2020/02/11	128	33.52	4	33.50	33.55	124	5,358	2.31%	大買/鉅額交易
2020/02/10	66	32.93	35	31.95	33.20	31	5,433	0.57%
2020/02/07	47	33.11	152	33.00	33.05	-105	5,485	-1.91%	大賣/鉅額交易
2020/02/06	51	33.91	13	33.99	34.00	38	5,502	0.69%
2020/02/05	4	33.18	5	33.52	33.75	-1	5,462	-0.02%
2020/02/04	109	33.72	9	33.48	34.00	100	5,462	1.83%	大買/
2020/02/03	11	31.64	6	31.94	32.45	5	5,470	0.09%
2020/01/31	8	34.33	7	34.88	34.15	1	5,387	0.02%
2020/01/30	4	36.00	4	36.38	36.00	0	5,441	0.00%
2020/01/20	2	39.90	8	39.95	40.00	-6	5,421	-0.11%
2020/01/17	6	39.77	0	0.00	39.75	6	5,642	0.11%
2020/01/16	3	40.10	4	40.00	40.00	-1	5,792	-0.02%
2020/01/15	0	0.00	1	40.05	40.00	-1	5,982	-0.02%
2020/01/14	0	0.00	15	40.10	40.10	-15	6,268	-0.24%
2020/01/13	17	39.73	3	39.75	39.70	14	6,312	0.22%
2020/01/10	5	39.19	3	39.23	39.15	2	6,470	0.03%
2020/01/09	1	39.65	2	39.80	39.40	-1	6,519	-0.02%
2020/01/08	33	39.66	27.1	39.70	39.20	6	6,725	0.09%
2020/01/07	13	39.70	22	39.86	39.65	-9	6,833	-0.13%
2020/01/06	33	40.09	41	40.11	39.90	-8	7,035	-0.11%
2020/01/03	32	41.77	51	41.56	41.25	-19	7,078	-0.27%
2020/01/02	213	43.19	248	43.29	42.75	-35	7,238	-0.48%	大買/大賣/
2019/12/31	3	41.57	3	41.73	41.65	0	7,322	0.00%
2019/12/30	4	40.91	1	41.15	41.00	3	7,451	0.04%
2019/12/27	9	41.80	3	41.43	41.35	6	7,669	0.08%
2019/12/26	152.1	42.40	15	42.59	42.00	137.1	7,832	1.75%	大買/鉅額交易
2019/12/25	1	41.90	7	41.99	41.70	-6	7,730	-0.08%
2019/12/24	36	41.52	6	41.67	41.65	30	7,883	0.38%
2019/12/23	23	41.35	13	41.38	41.25	10	7,908	0.13%
2019/12/20	42	41.04	62	41.11	41.15	-20	7,907	-0.25%
2019/12/19	30	40.53	11	40.57	40.80	19	7,920	0.24%
2019/12/18	3	40.32	6	40.29	40.20	-3	7,939	-0.04%
2019/12/17	24	41.12	9	41.29	40.50	15	8,126	0.18%
2019/12/16	9	41.03	13	40.97	41.00	-4	8,033	-0.05%
2019/12/13	14	39.60	2	39.20	39.20	12	7,981	0.15%
2019/12/12	0	0.00	1	40.10	39.90	-1	8,314	-0.01%
2019/12/11	0	0.00	2	40.10	40.00	-2	8,393	-0.02%
2019/12/10	1	40.15	1	40.15	40.10	0	8,477	0.00%
2019/12/09	5	40.23	12	40.42	40.30	-7	8,590	-0.08%
2019/12/06	6	40.03	0	0.00	39.95	6	8,664	0.07%
2019/12/05	1	39.35	1	39.55	39.40	0	8,762	0.00%
2019/12/04	0	0.00	1	39.10	39.10	-1	9,005	-0.01%
2019/12/03	8	39.43	3	39.32	39.50	5	9,121	0.05%
2019/12/02	6	38.98	6	38.92	39.00	0	9,258	0.00%
2019/11/29	15	39.97	15	40.38	39.65	0	9,350	0.00%
2019/11/27	0	0.00	2	40.05	39.90	-2	9,802	-0.02%
2019/11/26	11	40.12	7	40.24	39.95	4	9,948	0.04%
2019/11/25	7	40.18	7	40.40	40.05	0	10,174	0.00%
2019/11/22	0	0.00	1	39.85	39.70	-1	10,423	-0.01%
2019/11/21	5	39.95	13	40.00	40.05	-8	10,597	-0.08%
2019/11/20	1	40.25	0	0.00	40.15	1	10,987	0.01%
2019/11/19	2	40.73	2	40.85	40.75	0	11,840	0.00%
2019/11/18	61	40.87	39	40.77	40.50	22	12,219	0.18%
2019/11/15	2	40.45	16	41.04	40.95	-14	12,525	-0.11%
2019/11/14	12	40.14	10	40.04	40.10	2	12,677	0.02%
2019/11/13	5	40.50	0	0.00	40.50	5	12,965	0.04%
2019/11/12	1	40.95	6	40.73	41.05	-5	13,248	-0.04%
2019/11/11	14	40.84	14	40.97	40.40	0	13,830	0.00%
2019/11/08	30	41.12	20	41.26	41.55	10	14,430	0.07%
2019/11/07	1	41.45	5	41.28	41.05	-4	14,941	-0.03%
2019/11/06	24	42.48	10	42.89	42.00	14	15,631	0.09%
2019/11/05	27	42.42	18	42.41	42.75	9	15,919	0.06%
2019/11/04	4	42.19	7	42.04	41.75	-3	16,127	-0.02%
2019/11/01	12	41.67	12	41.34	41.55	0	16,260	0.00%
2019/10/31	4	42.00	2	42.23	41.70	2	16,596	0.01%
2019/10/30	10	41.89	10	42.41	42.55	0	17,041	0.00%
2019/10/29	6	42.39	31	41.95	41.95	-25	17,608	-0.14%
2019/10/28	9	43.42	4	43.53	43.10	5	18,339	0.03%
2019/10/25	30	43.72	25	43.73	43.35	5	18,774	0.03%
2019/10/24	21	43.60	19	43.53	44.10	2	18,821	0.01%
2019/10/23	14	43.57	12	43.48	43.00	2	19,290	0.01%
2019/10/22	13	43.72	16	43.96	43.70	-3	20,332	-0.01%
2019/10/21	7	43.11	6	43.13	43.15	1	20,961	0.00%
2019/10/18	7	43.54	8	43.41	43.30	-1	21,070	0.00%
2019/10/17	0	0.00	8	43.19	43.05	-8	21,110	-0.04%
2019/10/16	5	43.32	11	43.54	42.75	-6	21,209	-0.03%
2019/10/15	6	42.87	2	43.50	42.65	4	21,148	0.02%
2019/10/14	15	43.37	15	43.42	42.90	0	21,185	0.00%
2019/10/09	9	42.44	11	42.48	42.65	-2	21,276	-0.01%
2019/10/08	45	43.07	43	42.74	42.40	2	21,402	0.01%
2019/10/07	56	43.63	47	43.45	42.45	9	21,383	0.04%
2019/10/04	25	41.87	35	41.87	41.85	-10	20,979	-0.05%
2019/10/03	39	41.24	44	41.30	41.90	-5	21,015	-0.02%
2019/10/02	25	40.67	43	40.48	41.10	-18	21,005	-0.09%
2019/10/01	14	38.83	11	38.83	39.00	3	21,123	0.01%
2019/09/27	11	37.95	5	37.92	38.00	6	21,298	0.03%
2019/09/26	7	39.54	4	39.84	39.40	3	21,422	0.01%
2019/09/25	6	40.58	0	0.00	40.55	6	21,920	0.03%
2019/09/24	5	41.30	24	41.68	41.10	-19	22,596	-0.08%
2019/09/23	1	41.45	1	41.55	41.45	0	22,695	0.00%
2019/09/20	5	41.33	10	41.57	41.45	-5	22,956	-0.02%
2019/09/19	2	40.90	5	40.79	40.80	-3	23,402	-0.01%
2019/09/18	0	0.00	5	40.98	40.85	-5	23,695	-0.02%
2019/09/17	36	41.21	21	41.21	40.70	15	23,761	0.06%
2019/09/16	20	42.80	8	42.87	42.55	12	23,913	0.05%
2019/09/12	4	42.90	2	43.08	42.85	2	24,520	0.01%
2019/09/11	7	42.33	6	42.51	42.45	1	25,611	0.00%
2019/09/10	1	42.65	1	42.00	42.00	0	25,918	0.00%
2019/09/09	14	43.18	21	42.97	42.65	-7	25,965	-0.03%
2019/09/06	29	43.28	23	43.33	43.25	6	25,997	0.02%
2019/09/05	4	42.33	6	42.51	42.30	-2	25,903	-0.01%
2019/09/04	25	42.00	24	41.64	42.15	1	25,949	0.00%
2019/09/03	20	42.03	16	41.78	41.30	4	26,333	0.02%
2019/09/02	29	41.60	22	41.71	42.45	7	26,674	0.03%
2019/08/30	89	42.09	94	42.32	42.20	-5	26,552	-0.02%
2019/08/29	24	43.11	20	43.08	43.05	4	26,357	0.02%
2019/08/28	27	43.03	11	42.98	42.90	16	26,289	0.06%
2019/08/27	34	44.68	34	44.44	43.70	0	26,151	0.00%
2019/08/26	23	43.69	15	43.87	44.00	8	26,124	0.03%
2019/08/23	57	45.11	45	45.21	44.90	12	26,066	0.05%
2019/08/22	124	45.72	118	45.69	44.85	6	25,859	0.02%	大買/大賣/
2019/08/21	53	43.33	61	43.28	44.55	-8	25,391	-0.03%
2019/08/20	31	43.37	10	44.16	42.80	21	25,310	0.08%
2019/08/19	47	43.81	47	43.99	43.55	0	25,354	0.00%
2019/08/16	36	43.57	25	43.65	43.45	11	25,543	0.04%
2019/08/15	29	42.94	30	42.94	42.90	-1	25,530	0.00%
2019/08/14	40	44.43	53	44.46	43.75	-13	25,824	-0.05%
2019/08/13	28	43.27	150	43.40	43.70	-122	25,797	-0.47%	大賣/鉅額交易
2019/08/12	46	43.33	36	42.95	42.40	10	25,834	0.04%
2019/08/08	88	41.55	89	41.69	42.30	-1	25,657	0.00%
2019/08/07	74	39.74	59	39.70	39.20	15	25,226	0.06%
2019/08/06	44	38.03	41	38.31	39.05	3	25,345	0.01%
2019/08/05	25	39.18	27	39.09	38.90	-2	25,307	-0.01%
2019/08/02	80	39.49	89	39.44	39.10	-9	25,515	-0.04%
2019/08/01	76	40.26	69	40.78	40.80	7	25,667	0.03%
2019/07/31	79	40.37	106	40.52	40.60	-27	25,540	-0.11%	大賣/
2019/07/30	153	42.55	43	43.02	40.95	110	25,754	0.43%	大買/鉅額交易
2019/07/29	76	46.15	53	46.13	45.45	23	25,319	0.09%
2019/07/26	67	45.46	65	45.51	45.30	2	25,442	0.01%
2019/07/25	87	46.29	72	46.53	45.70	15	25,583	0.06%
2019/07/24	179	45.64	200	45.33	46.90	-21	25,527	-0.08%	大買/大賣/
2019/07/23	149	43.85	175	43.88	43.20	-26	24,542	-0.11%	大買/大賣/
2019/07/22	17	41.16	22	40.98	41.40	-5	23,868	-0.02%
2019/07/19	10	40.55	21	40.96	40.25	-11	23,885	-0.05%
2019/07/18	26	39.94	21	40.16	39.85	5	23,960	0.02%
2019/07/17	29	40.67	24	40.67	40.80	5	24,172	0.02%
2019/07/16	41	41.33	17	41.22	41.05	24	24,273	0.10%
2019/07/15	16	41.68	39	41.78	41.90	-23	25,003	-0.09%
2019/07/12	34	41.49	47	41.33	41.00	-13	25,090	-0.05%
2019/07/11	30	41.13	26	41.52	41.45	4	25,498	0.02%
2019/07/10	32	40.44	27	40.64	40.80	5	25,661	0.02%
2019/07/09	33	39.57	26	39.65	39.90	7	26,240	0.03%
2019/07/08	68	40.22	48	40.30	40.20	20	26,796	0.07%
2019/07/05	61	41.10	54	41.24	40.55	7	26,878	0.03%
2019/07/04	40	41.05	26	40.95	41.15	14	26,671	0.05%
2019/07/03	26	41.55	39	41.73	41.00	-13	26,902	-0.05%
2019/07/02	91	42.71	82	42.70	42.80	9	26,904	0.03%
2019/07/01	21	41.43	58	41.50	42.25	-37	26,499	-0.14%
2019/06/28	78	38.64	76	38.68	38.45	2	26,440	0.01%
2019/06/27	107	38.64	104	38.75	38.50	3	26,382	0.01%	大買/大賣/
2019/06/26	108	37.59	120	37.94	38.95	-12	26,184	-0.05%	大買/大賣/
2019/06/25	122	38.89	110	39.10	38.10	12	25,692	0.05%	大買/大賣/
2019/06/24	20	38.17	26	38.14	38.90	-6	25,466	-0.02%
2019/06/21	63	38.90	62	39.16	38.00	1	25,449	0.00%
2019/06/20	127	38.47	119	38.56	39.00	8	25,223	0.03%	大買/大賣/
2019/06/19	76	37.53	98	37.32	37.90	-22	25,180	-0.09%
2019/06/18	58	36.15	53	35.99	35.35	5	24,982	0.02%
2019/06/17	3	35.25	4	35.33	35.60	-1	24,647	0.00%
2019/06/14	33	35.84	39	35.52	35.10	-6	24,735	-0.02%
2019/06/13	8	35.69	6	35.78	35.95	2	24,689	0.01%
2019/06/12	33	35.63	22	35.84	35.55	11	24,771	0.04%
2019/06/11	70	36.37	44	36.32	36.15	26	24,897	0.10%
2019/06/10	95	34.54	82	34.96	35.90	13	24,438	0.05%
2019/06/06	2	32.40	23	32.34	32.80	-21	24,129	-0.09%
2019/06/05	27	32.95	34	32.81	32.30	-7	24,125	-0.03%
2019/06/04	4	32.43	5	32.59	32.45	-1	24,182	0.00%
2019/06/03	19	32.90	15	32.87	32.70	4	24,303	0.02%
2019/05/31	48	33.37	40	33.31	33.60	8	24,420	0.03%
2019/05/30	10	32.62	10	32.62	32.55	0	24,453	0.00%
2019/05/29	32	32.00	19	31.86	32.30	13	24,765	0.05%
2019/05/28	51	33.03	64	32.99	32.60	-13	25,141	-0.05%
2019/05/27	67	31.79	74	32.11	32.50	-7	25,170	-0.03%
2019/05/24	61	33.49	51	33.38	32.20	10	25,386	0.04%
2019/05/23	68	32.51	50	32.84	32.95	18	25,066	0.07%
2019/05/22	48	34.73	60	34.75	34.25	-12	24,779	-0.05%
2019/05/21	100	35.00	85	34.88	35.60	15	24,518	0.06%
2019/05/20	71	35.15	89	35.13	34.35	-18	24,024	-0.07%
2019/05/17	125	37.83	154	38.06	36.00	-29	23,691	-0.12%	大買/大賣/
2019/05/16	56	40.94	71	40.59	39.70	-15	23,149	-0.06%
2019/05/15	59	42.43	57	42.29	41.95	2	22,880	0.01%
2019/05/14	49	41.45	55	40.47	42.50	-6	22,821	-0.03%
2019/05/13	34	40.63	23	40.94	40.10	11	22,711	0.05%
2019/05/10	27	40.51	32	40.68	40.80	-5	22,735	-0.02%
2019/05/09	90	41.73	77	41.00	40.00	13	22,433	0.06%
2019/05/08	38	42.83	31	42.64	42.65	7	21,888	0.03%
2019/05/07	124	45.13	108	44.50	42.85	16	21,520	0.07%	大買/大賣/
2019/05/06	68	43.99	83	43.49	44.40	-15	20,771	-0.07%
2019/05/03	70	44.15	103	44.21	44.05	-33	20,311	-0.16%	大賣/
2019/05/02	70	42.71	62	42.75	42.85	8	19,694	0.04%
2019/04/30	126	41.69	85	41.59	42.80	41	19,425	0.21%	大買/
2019/04/29	35	39.56	53	39.37	40.00	-18	18,879	-0.10%
2019/04/26	45	40.03	45	40.22	39.80	0	18,621	0.00%
2019/04/25	32	40.56	35	40.53	41.20	-3	18,384	-0.02%
2019/04/24	66	41.21	70	41.10	40.70	-4	18,213	-0.02%
2019/04/23	82	40.50	87	40.29	40.30	-5	17,968	-0.03%
2019/04/22	12	41.49	13	41.65	41.75	-1	17,814	-0.01%
2019/04/19	155	43.49	126	44.12	42.00	29	17,647	0.16%	大買/大賣/
2019/04/18	52	42.67	64	42.63	42.80	-12	16,714	-0.07%
2019/04/17	91.4	43.48	108	43.29	43.25	-16.6	16,338	-0.10%	大賣/
2019/04/16	68.6	41.33	50	41.35	41.50	18.6	15,775	0.12%
2019/04/15	104	41.44	115	41.55	42.90	-11	15,316	-0.07%	大買/大賣/
2019/04/12	80	38.97	56	39.35	39.15	24	14,558	0.16%
2019/04/11	7	36.99	15	37.11	37.00	-8	13,796	-0.06%
2019/04/10	10	36.02	13	35.68	35.80	-3	13,578	-0.02%
2019/04/09	43	37.55	57	37.15	36.00	-14	13,459	-0.10%
2019/04/08	57	36.98	37	36.94	36.70	20	13,052	0.15%
2019/04/03	16	35.89	10	36.02	35.70	6	12,792	0.05%
2019/04/02	74	36.33	116	36.34	35.50	-42	12,819	-0.33%	大賣/
2019/04/01	3	34.68	8	34.69	34.95	-5	12,422	-0.04%
2019/03/29	11	34.21	33	34.71	34.20	-22	12,350	-0.18%
2019/03/28	49	34.25	28	34.24	34.55	21	12,263	0.17%
2019/03/27	13	34.62	0	0.00	34.65	13	12,117	0.11%
2019/03/26	41	35.30	15	34.99	34.40	26	12,030	0.22%
2019/03/25	13	35.36	12	35.27	35.20	1	11,929	0.01%
2019/03/22	88	35.67	63	36.01	35.20	25	11,773	0.21%
2019/03/21	97	34.75	110	34.80	36.45	-13	11,187	-0.12%	大賣/
2019/03/20	5	33.07	12	33.08	33.15	-7	10,221	-0.07%
2019/03/19	29	33.40	55	33.30	32.60	-26	10,131	-0.26%
2019/03/18	11	32.03	23	32.47	32.80	-12	9,959	-0.12%
2019/03/15	61	32.42	47	32.51	32.00	14	9,958	0.14%
2019/03/14	71	33.61	74	33.72	33.35	-3	9,769	-0.03%
2019/03/13	9	32.78	21	32.79	32.90	-12	9,497	-0.13%
2019/03/12	31	32.62	12	32.81	32.35	19	9,430	0.20%
2019/03/11	15	32.52	27	32.51	32.75	-12	9,247	-0.13%
2019/03/08	31	32.30	20	32.35	32.40	11	9,305	0.12%
2019/03/07	14	32.50	24	32.54	31.70	-10	9,212	-0.11%
2019/03/06	58	32.88	58	32.84	32.55	0	9,038	0.00%
2019/03/05	100	33.21	69	33.35	32.50	31	8,940	0.35%
2019/03/04	51	34.34	78	34.50	34.60	-27	8,668	-0.31%
2019/02/27	186	33.44	170	33.47	33.65	16	8,208	0.19%	大買/大賣/
2019/02/26	83.1	32.79	61	32.82	32.65	22.1	7,623	0.29%
2019/02/25	41.9	31.94	52	31.63	32.60	-10.1	7,160	-0.14%
2019/02/22	22	29.68	8	29.87	29.65	14	6,641	0.21%
2019/02/21	4	29.20	5.3	29.91	29.50	-1.3	6,597	-0.02%
2019/02/20	8.3	30.01	21	30.14	29.85	-12.7	6,526	-0.19%
2019/02/19	18	29.99	23	29.98	30.10	-5	6,514	-0.08%
2019/02/18	24	29.87	18	30.03	30.35	6	6,402	0.09%
2019/02/15	15	29.13	10	29.20	28.95	5	6,161	0.08%
2019/02/14	8	28.89	3	29.00	28.70	5	6,005	0.08%
2019/02/13	21	28.94	15	28.82	29.10	6	5,835	0.10%
2019/02/12	23	27.53	27	27.93	27.70	-4	5,516	-0.07%
2019/02/11	10	25.79	35	26.10	26.95	-25	5,120	-0.49%
2019/01/30	8	25.34	2	25.35	25.05	6	4,825	0.12%
2019/01/29	2	25.00	4	24.95	24.95	-2	4,714	-0.04%
2019/01/28	8	24.76	0	0.00	24.80	8	4,675	0.17%
2019/01/25	7	25.14	26	25.53	25.05	-19	4,631	-0.41%
2019/01/24	22	25.26	0	0.00	25.40	22	4,551	0.48%
2019/01/23	3	25.22	0	0.00	25.35	3	4,549	0.07%
2019/01/22	77	25.75	74	25.58	25.20	3	4,570	0.07%
2019/01/21	0	0.00	3	25.55	26.10	-3	4,428	-0.07%
2019/01/17	2	25.50	0	0.00	25.50	2	4,385	0.05%
2019/01/15	8	25.75	8	25.84	25.70	0	4,331	0.00%
2019/01/14	28	26.71	48	26.53	26.20	-20	4,274	-0.47%
2019/01/11	2	25.80	14	25.98	26.40	-12	4,041	-0.30%
2019/01/10	15	25.79	3	25.85	25.75	12	3,931	0.31%
2019/01/09	5	25.55	3	25.30	25.60	2	3,900	0.05%
2019/01/08	10	25.51	9	25.64	25.75	1	3,825	0.03%
2019/01/07	2	24.98	5	24.74	25.10	-3	3,713	-0.08%
2019/01/04	0	0.00	2	24.45	24.20	-2	3,713	-0.05%
2019/01/03	2	25.30	0	0.00	24.95	2	3,699	0.05%
2019/01/02	9	25.49	21	25.60	25.65	-12	3,744	-0.32%
2018/12/28	14	25.00	14	25.07	25.25	0	3,649	0.00%
2018/12/27	11	25.09	11	25.24	24.75	0	3,635	0.00%
2018/12/26	3	25.00	2	25.28	24.65	1	3,569	0.03%
2018/12/25	14	25.63	13	25.38	25.50	1	3,481	0.03%
2018/12/24	51	25.97	69	25.98	26.30	-18	3,306	-0.54%
2018/12/22	24	24.72	31	24.61	25.15	-7	3,061	-0.23%
2018/12/21	9	23.67	8	23.89	24.10	1	3,010	0.03%
2018/12/20	6	23.82	5	23.75	23.45	1	3,039	0.03%
2018/12/19	7	24.48	7	24.26	24.25	0	3,053	0.00%
2018/12/18	20	24.29	20	24.23	24.30	0	3,002	0.00%
2018/12/17	3	24.85	6	25.02	24.75	-3	2,934	-0.10%
2018/12/14	5	25.00	9	24.66	25.10	-4	2,794	-0.14%
2018/12/13	4	24.33	2	24.60	24.20	2	2,719	0.07%
2018/12/12	7	24.21	3	24.35	24.25	4	2,699	0.15%
2018/12/11	11	24.16	28	24.22	24.10	-17	2,677	-0.63%
2018/12/10	10	24.27	10	24.40	24.55	0	2,628	0.00%
2018/12/07	2	23.90	12	23.69	24.40	-10	2,518	-0.40%
2018/12/06	1	23.40	0	0.00	23.35	1	2,449	0.04%
2018/12/04	6	24.55	11	24.40	24.35	-5	2,368	-0.21%
2018/12/03	6	25.01	25	25.04	24.90	-19	2,341	-0.81%
2018/11/30	12	22.96	1	22.80	23.25	11	2,190	0.50%
2018/11/29	1	22.60	2	22.70	22.65	-1	2,087	-0.05%
2018/11/28	29	22.52	10	22.62	22.50	19	2,059	0.92%
2018/11/27	0	0.00	1	22.00	22.05	-1	2,185	-0.05%
2018/11/23	1	21.40	0	0.00	21.25	1	2,359	0.04%
2018/11/22	0	0.00	1	21.70	21.60	-1	2,481	-0.04%
2018/11/21	0	0.00	5	21.80	21.85	-5	2,486	-0.20%
2018/11/20	1	22.05	6	22.15	22.00	-5	2,474	-0.20%
2018/11/19	3	22.15	8	22.05	22.80	-5	2,428	-0.21%
2018/11/16	21	21.87	1	22.25	21.90	20	2,370	0.84%
2018/11/14	3	21.10	0	0.00	20.80	3	2,256	0.13%
2018/11/05	0	23.00	0	0.00	21.20	0	2,519	0.00%
2018/10/30	4	20.68	4	20.73	20.60	0	2,544	0.00%
2018/10/25	0	0.00	7	20.05	20.00	-7	2,613	-0.27%
2018/10/24	1	20.95	0	0.00	21.05	1	2,603	0.04%
2018/10/18	3	21.97	0	0.00	22.10	3	2,710	0.11%
2018/10/17	0	0.00	2	22.43	22.35	-2	2,703	-0.07%
2018/10/12	1	22.40	0	0.00	22.45	1	2,691	0.04%
2018/10/11	3	23.03	2	23.03	22.95	1	2,724	0.04%
2018/10/09	4	25.48	1	25.45	25.45	3	2,708	0.11%
2018/10/08	14	26.01	0	0.00	26.15	14	2,631	0.53%
2018/10/05	5	26.50	2	26.40	26.50	3	2,617	0.11%
2018/10/04	1	27.30	2	27.45	27.25	-1	2,592	-0.04%
2018/10/03	16	27.60	1	27.65	27.55	15	2,591	0.58%
2018/10/02	23	28.14	20	27.97	27.95	3	2,632	0.11%
2018/10/01	1	28.00	7	27.89	28.05	-6	2,591	-0.23%
2018/09/28	19	27.20	0	0.00	27.25	19	2,561	0.74%
2018/09/27	24	26.79	0	0.00	26.75	24	2,543	0.94%
2018/09/25	0	0.00	10	27.75	27.90	-10	2,447	-0.41%
2018/09/21	1	27.95	0	0.00	28.00	1	2,424	0.04%
2018/09/10	1	26.90	0	0.00	27.05	1	2,687	0.04%
2018/09/07	1	27.65	0	0.00	27.70	1	2,691	0.04%
2018/09/05	0	28.60	0	0.00	28.60	0	2,744	0.00%
2018/09/04	0	0.00	2	28.60	28.85	-2	2,835	-0.07%
2018/09/03	2	29.53	1	29.40	28.60	1	2,875	0.03%
2018/08/30	2	28.50	0	0.00	28.60	2	2,678	0.07%
2018/08/29	2	28.33	7	28.55	28.40	-5	2,701	-0.19%
2018/08/28	2	27.55	0	0.00	28.00	2	2,668	0.07%
2018/08/22	0	0.00	2	26.90	26.90	-2	3,161	-0.06%
2018/08/20	3	26.90	3	27.27	26.90	0	3,207	0.00%
2018/08/17	5	27.60	0	0.00	27.45	5	3,245	0.15%
2018/08/16	3	26.90	3	26.55	27.10	0	3,218	0.00%
2018/08/15	1	27.05	0	0.00	27.00	1	3,210	0.03%
2018/08/13	6	28.05	3	27.53	27.70	3	3,268	0.09%
2018/08/09	1	28.70	0	0.00	28.80	1	3,120	0.03%
2018/08/03	3	28.52	2	28.68	28.70	1	3,124	0.03%
2018/08/01	20	29.38	20	29.34	29.30	0	3,200	0.00%
2018/07/31	0	0.00	1	28.60	28.90	-1	3,125	-0.03%
2018/07/30	2	28.48	0	0.00	28.50	2	3,174	0.06%
2018/07/27	19	29.11	20	29.08	29.00	-1	3,150	-0.03%
2018/07/19	11	27.81	11	28.05	27.75	0	3,056	0.00%
2018/07/10	1	27.80	0	0.00	27.70	1	3,014	0.03%
2018/07/04	0	0.00	2	27.65	27.60	-2	2,968	-0.07%
2018/07/03	2	27.83	0	0.00	27.60	2	2,968	0.07%
2018/07/02	0	28.40	0	0.00	28.40	0	2,960	0.00%
2018/06/29	1	28.80	0	0.00	28.65	1	2,968	0.03%
2018/06/21	1	29.45	3	29.67	30.35	-2	2,983	-0.07%
2018/06/20	5	30.55	1	29.60	29.60	4	2,984	0.13%
2018/06/19	1	29.90	0	0.00	30.20	1	2,875	0.03%
2018/06/15	0	0.00	1	30.80	30.65	-1	2,881	-0.03%
2018/06/13	2	30.83	0	0.00	30.50	2	2,885	0.07%
2018/06/12	2	31.40	4	30.98	31.35	-2	2,876	-0.07%
2018/06/11	10	31.20	3	31.20	31.20	7	2,812	0.25%
2018/06/08	5	32.01	2	31.75	31.65	3	2,811	0.11%
2018/06/07	3	31.65	3	31.05	31.35	0	2,678	0.00%
2018/06/06	12	31.48	23	31.35	31.40	-11	2,640	-0.42%
2018/06/05	2	31.22	4	31.16	31.20	-2	2,628	-0.08%
2018/06/04	32	31.94	18	31.85	31.65	14	2,549	0.55%
2018/06/01	4	30.11	3	30.10	30.30	1	2,257	0.04%
2018/05/31	0	0.00	1	28.90	28.85	-1	2,139	-0.05%
2018/05/29	2	28.78	3	28.75	28.75	-1	2,157	-0.05%
2018/05/28	1	29.30	4	29.20	29.25	-3	2,168	-0.14%
2018/05/25	0	0.00	1	29.35	29.50	-1	2,242	-0.04%
2018/05/24	0	0.00	2	28.90	29.10	-2	2,234	-0.09%
2018/05/23	5	28.92	1	29.05	28.85	4	2,352	0.17%
2018/05/22	9	29.09	26	28.94	29.25	-17	2,352	-0.72%
2018/05/21	1	29.15	0	0.00	29.15	1	2,324	0.04%
2018/05/17	0	0.00	3	28.10	28.20	-3	2,331	-0.13%
2018/05/16	3	28.20	0	0.00	27.90	3	2,346	0.13%
2018/05/14	0	0.00	1	27.90	27.95	-1	2,503	-0.04%
2018/05/11	6	28.05	0	0.00	27.75	6	2,518	0.24%
2018/05/10	2	28.63	0	0.00	28.50	2	2,502	0.08%
2018/05/09	2	27.98	0	0.00	28.10	2	2,442	0.08%
2018/05/08	4	28.39	2	28.35	28.20	2	2,506	0.08%
2018/05/07	0	0.00	1	27.75	28.00	-1	2,537	-0.04%
2018/04/30	0	0.00	1	27.00	27.05	-1	2,888	-0.03%
2018/04/27	0	0.00	3	26.35	26.20	-3	2,909	-0.10%
2018/04/26	1	26.65	0	0.00	26.10	1	2,923	0.03%
2018/04/25	11	26.71	0	0.00	26.80	11	2,926	0.38%
2018/04/23	0	0.00	5	27.35	27.30	-5	2,950	-0.17%
2018/04/20	0	0.00	5	27.85	27.90	-5	2,972	-0.17%
2018/04/16	2	28.50	0	0.00	28.35	2	3,219	0.06%
2018/04/10	2	28.95	0	0.00	28.90	2	3,501	0.06%
2018/04/09	0	0.00	2	28.85	28.85	-2	3,713	-0.05%
2018/03/31	3	29.60	1	29.60	29.60	2	4,185	0.05%
2018/03/30	16	30.13	14	29.90	29.90	2	4,279	0.05%
2018/03/28	1	29.20	0	0.00	29.00	1	4,469	0.02%
2018/03/27	0	0.00	3	29.50	29.45	-3	4,517	-0.07%
2018/03/23	10	29.20	18	29.09	29.00	-8	4,671	-0.17%
2018/03/22	16	30.75	2	31.10	30.30	14	4,828	0.29%
2018/03/21	2	30.80	1	30.60	30.50	1	4,818	0.02%
2018/03/20	6	30.27	2	30.40	30.20	4	4,910	0.08%
2018/03/19	1	30.30	1	30.40	30.35	0	5,214	0.00%
2018/03/15	2	30.80	2	30.80	30.80	0	5,355	0.00%
2018/03/14	3	30.40	3	30.57	30.70	0	5,500	0.00%
2018/03/13	1	30.20	3	30.30	30.20	-2	5,568	-0.04%
2018/03/12	0	0.00	3	29.95	29.80	-3	5,707	-0.05%
2018/03/09	6	29.95	6	30.13	29.80	0	5,995	0.00%
2018/03/08	6	29.63	6	29.85	29.70	0	6,287	0.00%
2018/03/07	3	29.80	3	30.00	29.50	0	6,570	0.00%
2018/03/06	6	29.80	6	30.00	29.90	0	7,139	0.00%
2018/03/05	9	29.63	3	29.85	29.50	6	7,613	0.08%
2018/03/01	0	0.00	3	29.80	30.05	-3	9,335	-0.03%
2018/02/27	4	29.75	6	29.76	29.55	-2	9,780	-0.02%
2018/02/26	3	29.10	0	0.00	29.25	3	10,582	0.03%
2018/02/23	3	29.30	9	29.40	29.70	-6	11,142	-0.05%
2018/02/09	4	26.14	5	26.24	26.60	-1	11,170	-0.01%
2018/02/08	0	0.00	1	27.70	27.30	-1	11,187	-0.01%
2018/02/07	2	27.90	0	0.00	27.65	2	11,184	0.02%
2018/02/06	50	28.40	53	27.05	27.00	-3	11,193	-0.03%
2018/02/02	0	30.30	0	0.00	30.30	0	11,130	0.00%
2018/02/01	0	0.00	5	31.30	30.55	-5	11,193	-0.04%
2018/01/31	2	30.90	5	30.85	30.95	-3	11,212	-0.03%
2018/01/30	5	30.40	0	0.00	30.20	5	11,213	0.04%
2018/01/26	25	31.76	25	31.88	31.60	0	11,299	0.00%
2018/01/25	2	31.18	6	31.48	31.00	-4	11,107	-0.04%
2018/01/22	0	0.00	1	30.40	30.25	-1	11,088	-0.01%
2018/01/19	1	30.50	0	0.00	30.30	1	11,475	0.01%
2018/01/18	1	30.65	1	30.45	30.30	0	11,552	0.00%
2018/01/17	0	0.00	3	30.85	30.60	-3	11,573	-0.03%
2018/01/16	12	30.98	0	0.00	30.95	12	11,591	0.10%
2018/01/15	4	30.88	0	0.00	31.00	4	11,592	0.03%
2018/01/12	4	30.85	2	30.60	30.65	2	11,600	0.02%
2018/01/11	1	29.80	3	29.97	29.90	-2	11,760	-0.02%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%
2018/01/09	0	0.00	14	31.25	31.30	-14	11,798	-0.12%
2018/01/08	21	31.55	46	31.75	31.00	-25	11,802	-0.21%
2018/01/05	1	32.45	6	32.65	32.30	-5	11,729	-0.04%
2018/01/03	13	33.08	7	32.61	32.55	6	11,661	0.05%
2018/01/02	1	32.65	3	32.75	33.50	-2	11,490	-0.02%