奇鋐 (3017)-元大-中壢券商分點個股進出

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

奇鋐

(3017)

可現股當沖

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

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	125	661.64	124.1	658.38	662.00	0.9	17,273	0.01%	大買/大賣/
2024/05/02	115.2	655.22	122.1	645.45	656.00	-6.9	17,248	-0.04%	大買/大賣/
2024/04/30	135.6	653.60	130.4	651.80	654.00	5.2	17,183	0.03%	大買/大賣/
2024/04/29	144.3	628.61	141.3	639.29	626.00	3	17,187	0.02%	大買/大賣/
2024/04/26	39.4	656.17	38.5	654.55	642.00	1	17,374	0.01%
2024/04/25	242	622.78	235	641.83	620.00	7	17,079	0.04%	大買/大賣/
2024/04/24	14.5	623.41	23.5	624.02	634.00	-9	16,953	-0.05%
2024/04/23	26.2	584.85	32.1	581.70	577.00	-5.9	17,056	-0.03%
2024/04/22	19.8	589.79	16.3	589.36	567.00	3.5	16,992	0.02%
2024/04/19	47.4	641.01	44.9	642.17	630.00	2.5	16,950	0.01%
2024/04/18	220.1	674.02	217.3	655.51	680.00	2.8	16,936	0.02%	大買/大賣/
2024/04/17	117.7	635.20	114.1	626.24	638.00	3.6	16,835	0.02%	大買/大賣/
2024/04/16	104.2	607.44	107.9	598.63	606.00	-3.7	16,828	-0.02%	大買/大賣/
2024/04/15	23.2	625.15	25.8	627.40	616.00	-2.6	16,832	-0.02%
2024/04/12	23.2	614.76	25.8	616.85	628.00	-2.6	16,897	-0.02%
2024/04/11	12.6	573.89	25.3	576.67	584.00	-12.8	16,653	-0.08%
2024/04/10	15.3	574.73	11.3	568.13	555.00	3.9	16,608	0.02%
2024/04/09	17.4	575.12	14.3	576.04	577.00	3.2	16,586	0.02%
2024/04/08	72.8	589.58	71.6	567.15	570.00	1.2	16,528	0.01%
2024/04/03	91.5	550.77	99	544.03	546.00	-7.5	16,589	-0.05%
2024/04/02	116.3	534.72	107	544.07	533.00	9.3	16,497	0.06%	大買/大賣/
2024/04/01	94.1	554.56	97.3	559.05	554.00	-3.2	16,476	-0.02%
2024/03/29	107	547.32	103.1	550.96	546.00	3.9	16,382	0.02%	大買/大賣/
2024/03/28	155.2	540.16	160.1	524.31	542.00	-4.9	16,272	-0.03%	大買/大賣/
2024/03/27	17.7	538.24	12	536.83	534.00	5.7	16,176	0.04%
2024/03/26	107.2	542.90	113.2	567.22	541.00	-6	16,093	-0.04%	大買/大賣/
2024/03/25	68.2	584.32	66.5	588.04	583.00	1.7	15,929	0.01%
2024/03/22	83.1	589.02	91.2	589.48	589.00	-8.1	15,868	-0.05%
2024/03/21	79.2	584.79	78.1	580.53	585.00	1.1	15,767	0.01%
2024/03/20	21.3	573.09	23	572.52	567.00	-1.7	15,677	-0.01%
2024/03/19	141	575.18	143.1	607.00	569.00	-2.1	15,465	-0.01%	大買/大賣/
2024/03/18	34.4	620.85	26.2	618.81	623.00	8.2	15,226	0.05%
2024/03/15	38.8	580.10	48.3	580.06	599.00	-9.6	15,013	-0.06%
2024/03/14	32.7	564.00	17.2	563.98	556.00	15.5	14,674	0.11%
2024/03/13	56.5	647.76	35.4	640.49	617.00	21.1	14,414	0.15%
2024/03/12	28.2	616.36	43.2	625.25	643.00	-15	13,964	-0.11%
2024/03/11	42	603.16	28.4	597.71	585.00	13.5	13,651	0.10%
2024/03/08	74.4	589.58	69.4	598.24	574.00	5	13,426	0.04%
2024/03/07	230.2	602.13	232.7	623.40	599.00	-2.5	13,269	-0.02%	大買/大賣/
2024/03/06	116.2	618.75	108.6	603.42	630.00	7.6	12,946	0.06%	大買/大賣/
2024/03/05	67.6	573.27	67.2	554.12	585.00	0.5	12,713	0.00%
2024/03/04	76.2	554.42	72.6	556.20	554.00	3.6	12,560	0.03%
2024/03/01	117.7	540.22	120.8	538.19	539.00	-3.2	12,472	-0.03%	大買/大賣/
2024/02/29	57.8	529.56	58.6	517.60	532.00	-0.8	12,399	-0.01%
2024/02/27	68.4	507.84	69.1	506.69	508.00	-0.7	12,167	-0.01%
2024/02/26	45.2	499.65	49	493.74	500.00	-3.8	12,143	-0.03%
2024/02/23	83.5	500.93	76.7	510.23	498.50	6.8	12,107	0.06%
2024/02/22	6.6	527.04	12.1	529.42	520.00	-5.5	12,045	-0.05%
2024/02/21	44.1	494.25	46	482.48	495.00	-1.9	12,019	-0.02%
2024/02/20	81.3	482.28	75.2	482.73	483.00	6.1	11,975	0.05%
2024/02/19	54.9	489.35	51.2	505.94	486.00	3.7	11,954	0.03%
2024/02/16	103.3	510.53	99.2	524.51	510.00	4	12,023	0.03%	大買/
2024/02/15	6.1	525.56	13.1	526.95	534.00	-7	12,017	-0.06%
2024/02/05	133	486.35	140.3	486.94	485.50	-7.3	11,947	-0.06%	大買/大賣/
2024/02/02	142.4	477.80	130.2	475.62	478.00	12.3	11,799	0.10%	大買/大賣/
2024/02/01	138.3	455.91	142.5	443.33	457.50	-4.2	11,601	-0.04%	大買/大賣/
2024/01/31	118.3	425.03	113.1	420.78	425.50	5.2	11,272	0.05%	大買/大賣/
2024/01/30	78.1	421.76	99.3	411.32	429.50	-21.2	11,110	-0.19%
2024/01/29	34	390.04	32.1	388.40	390.50	1.9	10,854	0.02%
2024/01/26	56.1	385.32	56.5	382.55	386.00	-0.4	10,868	0.00%
2024/01/25	67	389.39	77.2	388.63	389.50	-10.2	10,898	-0.09%
2024/01/24	69	386.48	75.2	384.49	387.50	-6.2	10,774	-0.06%
2024/01/23	155.1	384.58	155.1	382.76	386.50	0	10,805	0.00%	大買/大賣/
2024/01/22	50.1	371.84	68.8	366.62	380.50	-18.7	10,603	-0.18%
2024/01/19	44	345.67	52.3	342.05	346.00	-8.3	10,366	-0.08%
2024/01/18	86.3	336.64	81.2	344.63	334.50	5.1	10,347	0.05%
2024/01/17	85.3	345.35	83.1	350.85	343.50	2.2	10,285	0.02%
2024/01/16	56	342.17	66.1	338.32	343.00	-10.1	10,244	-0.10%
2024/01/15	93.7	335.16	83.2	340.51	334.00	10.5	10,224	0.10%
2024/01/12	136	351.47	143.1	350.93	350.00	-7.1	10,164	-0.07%	大買/大賣/
2024/01/11	65	342.69	83.3	333.29	346.50	-18.3	9,909	-0.18%
2024/01/10	74.5	327.86	125.2	321.04	329.00	-50.7	9,844	-0.52%	大賣/
2024/01/09	40	313.90	21.3	312.90	315.00	18.8	9,708	0.19%
2024/01/08	103.7	305.86	78	315.42	301.50	25.7	9,633	0.27%	大買/
2024/01/05	23	323.11	23	320.04	323.50	0	9,475	0.00%
2024/01/04	51.3	320.43	46.3	325.82	319.00	4.9	9,564	0.05%
2024/01/03	47	328.79	49.1	330.12	329.00	-2.1	9,628	-0.02%
2024/01/02	83.2	329.94	65.6	333.35	329.50	17.6	9,615	0.18%
2023/12/29	69.3	335.56	81.6	329.68	336.50	-12.3	9,631	-0.13%
2023/12/28	64	320.19	55.2	325.91	318.00	8.8	9,477	0.09%
2023/12/27	31.1	324.69	41.7	317.50	324.50	-10.6	9,478	-0.11%
2023/12/26	30	310.40	27.2	307.55	311.00	2.9	9,542	0.03%
2023/12/25	23	309.50	21	309.86	309.50	2	9,822	0.02%
2023/12/22	32	306.72	45	305.27	307.00	-13	9,954	-0.13%
2023/12/21	13.6	298.95	18.3	297.18	301.50	-4.6	10,189	-0.05%
2023/12/20	32.4	299.50	19.3	303.96	299.50	13.1	10,278	0.13%
2023/12/19	17.2	302.42	19	298.79	302.50	-1.8	10,483	-0.02%
2023/12/18	31.2	299.52	30.1	298.72	299.50	1.1	10,603	0.01%
2023/12/15	48.3	299.10	44.4	305.84	298.00	3.9	10,803	0.04%
2023/12/14	45	307.08	47.6	308.10	306.00	-2.6	10,986	-0.02%
2023/12/13	26.4	302.17	21.3	305.76	300.50	5.2	11,067	0.05%
2023/12/12	39	306.96	38.7	309.06	306.50	0.3	11,063	0.00%
2023/12/11	49.3	307.81	57.2	307.65	308.00	-7.8	11,153	-0.07%
2023/12/08	46.1	305.24	54.9	306.13	304.50	-8.8	11,191	-0.08%
2023/12/07	44.5	299.73	58.5	298.41	301.50	-14	11,204	-0.12%
2023/12/06	75	296.80	61.4	297.42	296.50	13.6	11,269	0.12%
2023/12/05	61.3	285.18	58	283.60	286.00	3.2	11,267	0.03%
2023/12/04	49.3	292.25	53	295.60	290.50	-3.7	11,225	-0.03%
2023/12/01	30.6	302.64	30	303.30	302.50	0.6	11,216	0.01%
2023/11/30	39.7	305.21	34.2	301.81	308.00	5.5	11,223	0.05%
2023/11/29	46.8	301.66	41	304.34	301.00	5.8	11,179	0.05%
2023/11/28	12.3	300.48	15.2	299.46	300.50	-2.9	11,199	-0.03%
2023/11/27	67	301.26	70.4	310.31	298.00	-3.4	11,295	-0.03%
2023/11/24	20	322.22	18	321.56	322.50	2	11,225	0.02%
2023/11/22	23	326.46	26.1	325.30	327.00	-3.1	11,240	-0.03%
2023/11/21	89.1	329.12	83.5	333.19	327.00	5.6	11,394	0.05%
2023/11/20	31.5	327.28	34	321.65	329.50	-2.5	11,601	-0.02%
2023/11/17	51	317.96	50.1	318.93	318.00	1	11,533	0.01%
2023/11/16	55	315.88	55.4	315.73	316.00	-0.4	11,591	0.00%
2023/11/15	80.1	316.63	76.1	333.50	313.50	4.1	11,587	0.04%
2023/11/14	69.2	325.17	75.1	325.64	325.00	-5.9	11,556	-0.05%
2023/11/13	52.6	317.75	53	314.24	318.50	-0.4	11,586	0.00%
2023/11/10	40.5	314.72	38.9	317.23	314.50	1.6	11,647	0.01%
2023/11/09	48.4	317.02	51	317.49	316.50	-2.6	11,745	-0.02%
2023/11/08	59	314.30	58	318.16	313.00	1	11,836	0.01%
2023/11/07	40.1	310.89	39	311.17	311.00	1.1	11,949	0.01%
2023/11/06	75	313.39	81.2	306.15	315.00	-6.2	12,182	-0.05%
2023/11/03	63.1	297.55	57	299.50	297.00	6.1	12,505	0.05%
2023/11/02	50	299.12	53	297.31	299.50	-3	12,747	-0.02%
2023/11/01	23	284.96	24	283.71	285.50	-1	13,055	-0.01%
2023/10/31	64.7	287.37	64.1	299.15	283.50	0.7	13,293	0.01%
2023/10/30	34	299.09	38	301.96	298.50	-4	13,521	-0.03%
2023/10/27	91	298.02	82	302.02	296.50	9	13,680	0.07%
2023/10/26	49.2	304.11	40.1	306.55	301.50	9.1	13,925	0.07%
2023/10/25	88	314.05	88	315.98	313.00	0	14,064	0.00%
2023/10/24	60.1	315.57	61.1	304.20	318.00	-1	14,224	-0.01%
2023/10/23	77	299.19	75	305.27	297.00	2	14,195	0.01%
2023/10/20	73	307.20	62.2	294.04	308.50	10.8	14,432	0.07%
2023/10/19	17.3	296.79	19	292.21	299.00	-1.7	14,621	-0.01%
2023/10/18	70.3	296.22	66	310.12	294.00	4.3	14,918	0.03%
2023/10/17	55.2	320.28	53	325.91	319.50	2.2	15,011	0.01%
2023/10/16	54	326.50	46	331.82	325.50	8	15,049	0.05%
2023/10/13	62	336.94	55	339.10	337.00	7	15,194	0.05%
2023/10/12	66	342.91	67	345.79	342.00	-1	15,286	-0.01%
2023/10/11	111	339.20	115.1	348.03	336.50	-4.1	15,413	-0.03%	大買/大賣/
2023/10/06	39	348.49	41.2	347.63	348.50	-2.2	15,690	-0.01%
2023/10/05	47	345.16	53.2	347.08	344.00	-6.2	15,923	-0.04%
2023/10/04	71.1	342.44	65	334.08	345.00	6.1	15,976	0.04%
2023/10/03	73.2	341.29	71.2	344.54	340.00	2	15,965	0.01%
2023/10/02	109	343.63	100.2	344.76	342.50	8.8	16,091	0.05%	大買/
2023/09/28	86.3	339.10	107.4	331.94	341.00	-21.1	16,017	-0.13%	大賣/
2023/09/27	66.7	319.30	63.5	313.13	321.00	3.2	15,898	0.02%
2023/09/26	57.5	315.15	70.8	311.86	313.50	-13.3	15,995	-0.08%
2023/09/25	73.7	297.45	73.5	298.26	297.00	0.2	16,091	0.00%
2023/09/22	60.3	294.20	71.1	285.07	297.50	-10.8	16,369	-0.07%
2023/09/21	60.4	279.54	59.2	273.92	280.00	1.2	16,169	0.01%
2023/09/20	20.2	284.65	27	281.61	281.00	-6.8	16,119	-0.04%
2023/09/19	17.4	283.18	14.4	286.15	278.00	3	16,033	0.02%
2023/09/18	59.8	296.26	48	307.72	293.50	11.8	15,942	0.07%
2023/09/15	36	319.35	32	316.61	320.00	4	15,953	0.03%
2023/09/14	54.1	317.75	57.6	315.90	318.00	-3.5	16,122	-0.02%
2023/09/13	55.3	302.35	57	302.91	304.00	-1.7	16,333	-0.01%
2023/09/12	21.2	308.47	17	307.85	306.00	4.2	16,622	0.03%
2023/09/11	88.1	311.77	110	321.43	311.50	-21.9	16,910	-0.13%	大賣/
2023/09/08	75	338.18	68.2	342.48	337.00	6.8	16,934	0.04%
2023/09/07	55	341.45	51	337.39	342.00	4	17,183	0.02%
2023/09/06	83.1	342.35	69.3	341.99	343.50	13.7	17,207	0.08%
2023/09/05	49.4	329.22	36	326.53	330.50	13.4	17,309	0.08%
2023/09/04	40.4	328.36	37.2	328.42	328.50	3.2	17,401	0.02%
2023/09/01	53.5	329.73	54	331.88	329.00	-0.5	17,523	0.00%
2023/08/31	97.4	333.48	97	327.86	334.50	0.4	17,651	0.00%
2023/08/30	69.2	337.09	65	343.06	335.50	4.2	17,734	0.02%
2023/08/29	59.1	336.14	59.3	344.30	335.00	-0.2	17,933	0.00%
2023/08/28	19.4	345.80	18	339.97	338.50	1.4	18,015	0.01%
2023/08/25	30.3	358.68	17.3	356.05	354.00	12.9	18,063	0.07%
2023/08/24	14.3	379.40	30	384.93	387.00	-15.6	17,950	-0.09%
2023/08/23	8.1	359.15	13	360.12	356.00	-4.9	17,909	-0.03%
2023/08/22	7.4	359.89	19.5	358.94	350.50	-12.1	18,218	-0.07%
2023/08/21	88.3	353.57	95	353.16	353.50	-6.7	18,518	-0.04%
2023/08/18	119	352.62	117.3	361.17	352.00	1.7	18,472	0.01%	大買/大賣/
2023/08/17	118	359.67	109.5	352.61	363.00	8.5	18,342	0.05%	大買/大賣/
2023/08/16	52	348.39	60.5	342.53	350.00	-8.5	18,270	-0.05%
2023/08/15	19.5	341.29	17.6	339.98	343.50	1.9	18,323	0.01%
2023/08/14	97.4	319.43	93	319.85	319.00	4.4	18,425	0.02%
2023/08/11	15.1	317.04	20.2	318.71	321.00	-5.1	18,409	-0.03%
2023/08/10	74.5	317.44	74.3	333.89	314.50	0.2	18,368	0.00%
2023/08/09	201.1	353.69	187.5	363.78	349.00	13.6	18,241	0.07%	大買/大賣/
2023/08/08	194.1	357.77	194.2	354.59	358.00	-0.1	17,976	0.00%	大買/大賣/
2023/08/07	157.8	349.42	148.4	348.98	349.50	9.4	17,883	0.05%	大買/大賣/
2023/08/04	103.7	333.16	110.1	322.26	338.00	-6.3	17,657	-0.04%	大買/大賣/
2023/08/02	133.3	316.14	134	330.23	315.50	-0.7	17,537	0.00%	大買/大賣/
2023/08/01	11	325.53	9.8	323.90	328.00	1.3	17,424	0.01%
2023/07/31	161.5	331.47	157.4	353.43	322.00	4.1	17,773	0.02%	大買/大賣/
2023/07/28	87.1	349.21	87	337.37	352.00	0.1	17,986	0.00%
2023/07/27	128.3	343.78	122	355.41	340.00	6.3	17,903	0.03%	大買/大賣/
2023/07/26	73.4	343.81	72.2	343.81	343.50	1.1	17,910	0.01%
2023/07/25	114	348.42	113	355.88	340.50	1	17,963	0.01%	大買/大賣/
2023/07/24	201.1	347.21	203.5	346.90	344.00	-2.4	17,926	-0.01%	大買/大賣/
2023/07/21	106.2	326.63	114.5	317.97	339.00	-8.3	17,679	-0.05%	大買/大賣/
2023/07/20	51	307.52	61	305.53	308.50	-10	17,321	-0.06%
2023/07/19	60	292.02	55	291.91	291.50	5	17,096	0.03%
2023/07/18	81.1	293.00	89.5	287.79	293.00	-8.4	17,121	-0.05%
2023/07/17	79.1	285.11	76	285.61	285.00	3.1	17,009	0.02%
2023/07/14	138	293.16	134	291.97	293.50	4	16,859	0.02%	大買/大賣/
2023/07/13	118.4	307.52	118.7	300.34	288.00	-0.3	16,774	0.00%	大買/大賣/
2023/07/12	98	288.93	95.1	290.83	287.50	2.9	16,420	0.02%
2023/07/11	79.1	283.60	67.2	281.53	283.50	11.9	16,252	0.07%
2023/07/10	52	273.13	53	273.05	273.00	-1	16,127	-0.01%
2023/07/07	114	270.98	120	274.68	270.00	-6	16,187	-0.04%	大買/大賣/
2023/07/06	74.4	273.63	70	277.45	273.50	4.4	16,032	0.03%
2023/07/05	144.4	280.72	137	284.65	280.50	7.4	15,958	0.05%	大買/大賣/
2023/07/04	181	292.16	182	289.56	292.00	-1	15,805	-0.01%	大買/大賣/
2023/07/03	68	292.61	72	287.08	293.00	-4	15,627	-0.03%
2023/06/30	87.2	262.15	93.4	254.75	271.00	-6.2	15,257	-0.04%
2023/06/29	46	246.02	42	246.61	246.50	4	14,969	0.03%
2023/06/28	9	242.11	10.7	242.45	241.50	-1.7	15,263	-0.01%
2023/06/27	39.3	236.27	39.1	243.71	235.00	0.2	15,506	0.00%
2023/06/26	73.2	249.28	69	244.88	250.00	4.2	15,806	0.03%
2023/06/21	52.1	249.83	50.2	251.06	249.50	1.9	15,760	0.01%
2023/06/20	106.1	252.78	115.1	252.21	252.00	-9	16,021	-0.06%	大買/大賣/
2023/06/19	140	255.71	145.1	249.73	254.50	-5.1	16,419	-0.03%	大買/大賣/
2023/06/16	142.2	247.21	140	240.42	247.00	2.2	16,302	0.01%	大買/大賣/
2023/06/15	159	235.74	175.6	231.08	237.00	-16.6	16,089	-0.10%	大買/大賣/
2023/06/14	76.5	223.19	68	220.83	224.00	8.5	15,750	0.05%
2023/06/13	59.1	218.50	60.4	215.79	219.50	-1.3	15,654	-0.01%
2023/06/12	63	205.59	60	205.82	205.50	3	15,370	0.02%
2023/06/09	53	208.87	71.2	205.88	209.50	-18.2	15,293	-0.12%
2023/06/08	102.2	200.62	87.1	203.18	200.50	15.1	15,073	0.10%	大買/
2023/06/07	28	207.37	30	205.55	208.00	-2	14,973	-0.01%
2023/06/06	60	203.39	60	202.13	203.50	0	14,812	0.00%
2023/06/05	78.1	199.92	75.2	195.93	200.00	2.9	14,614	0.02%
2023/06/02	120.7	202.94	97.3	204.49	202.00	23.4	14,364	0.16%	大買/
2023/06/01	47.2	205.50	50.2	201.49	207.00	-3	14,049	-0.02%
2023/05/31	58.5	197.96	45.1	200.66	197.50	13.4	13,851	0.10%
2023/05/30	62.5	201.66	63	202.52	201.50	-0.5	13,707	0.00%
2023/05/29	136.2	207.15	132	209.26	206.00	4.2	13,717	0.03%	大買/大賣/
2023/05/26	104.1	208.52	108.8	203.27	208.00	-4.6	13,795	-0.03%	大買/大賣/
2023/05/25	21.5	197.93	32	197.78	197.50	-10.4	13,401	-0.08%
2023/05/24	34	185.54	29	182.52	187.00	5	12,993	0.04%
2023/05/23	39.3	182.50	38.2	183.01	182.50	1.2	12,930	0.01%
2023/05/22	48	182.44	43.1	183.39	182.50	5	12,861	0.04%
2023/05/19	75	184.17	80	182.46	184.00	-5	12,758	-0.04%
2023/05/18	140.4	186.16	140	182.25	186.00	0.4	12,576	0.00%	大買/大賣/
2023/05/17	46	178.16	46	177.49	178.00	0	12,319	0.00%
2023/05/16	73	175.75	70	174.13	175.50	3	12,170	0.02%
2023/05/15	83	171.04	81	171.04	171.00	2	11,977	0.02%
2023/05/12	66	176.88	66.1	172.40	177.50	0	11,896	0.00%
2023/05/11	83	175.20	83	177.64	174.50	0	11,760	0.00%
2023/05/10	82.3	178.86	78.2	178.37	178.50	4.1	11,609	0.04%
2023/05/09	67	182.67	69	181.72	183.00	-2	11,432	-0.02%
2023/05/08	79	181.79	76.2	182.01	181.50	2.9	11,312	0.03%
2023/05/05	178.1	180.26	172	179.41	181.00	6.1	11,073	0.06%	大買/大賣/
2023/05/04	131	176.18	208.6	172.94	175.50	-77.6	10,617	-0.73%	大買/大賣/
2023/05/03	60	163.39	63	164.75	163.00	-3	10,134	-0.03%
2023/05/02	97.1	164.23	102.7	160.90	166.00	-5.6	10,026	-0.06%	大賣/
2023/04/28	76.1	156.39	80.2	153.23	157.50	-4.2	9,717	-0.04%
2023/04/27	99	153.46	105.1	150.04	153.50	-6	9,459	-0.06%	大賣/
2023/04/26	48	145.68	44	141.13	146.00	4	9,136	0.04%
2023/04/25	22.1	141.41	30.3	141.45	141.50	-8.2	9,007	-0.09%
2023/04/24	23.5	144.20	20	144.88	144.00	3.5	8,916	0.04%
2023/04/21	67	142.49	68.6	145.56	143.00	-1.6	8,814	-0.02%
2023/04/20	80	147.41	34	146.43	147.50	46	8,651	0.53%
2023/04/19	14	151.00	14	151.68	151.00	0	8,530	0.00%
2023/04/18	100.2	152.64	102	155.66	152.50	-1.8	8,516	-0.02%	大賣/
2023/04/17	26.4	156.10	24	154.44	156.00	2.4	8,347	0.03%
2023/04/14	8	153.87	12.4	154.15	153.00	-4.3	8,208	-0.05%
2023/04/13	2	149.24	3.3	148.94	149.50	-1.3	8,043	-0.02%
2023/04/12	7	154.79	4	155.63	154.50	3	7,957	0.04%
2023/04/11	2	147.75	3	150.33	149.50	-1	7,732	-0.01%
2023/04/10	6	147.75	10.2	147.05	148.50	-4.2	7,604	-0.05%
2023/04/07	14	144.14	26.2	143.38	144.50	-12.2	7,470	-0.16%
2023/04/06	42.5	141.79	36	140.93	142.00	6.5	7,388	0.09%
2023/03/31	31	141.03	38	140.91	141.00	-7	7,282	-0.10%
2023/03/30	69.3	142.21	63	143.34	142.00	6.3	7,269	0.09%
2023/03/29	120.2	143.46	117	143.89	142.50	3.2	7,205	0.04%	大買/大賣/
2023/03/28	98.3	142.12	95.2	143.92	142.00	3.1	6,912	0.04%
2023/03/27	74.2	147.04	71.1	144.26	148.50	3.1	6,662	0.05%
2023/03/24	45	141.50	50	138.17	142.50	-5	6,298	-0.08%
2023/03/23	129.1	138.78	125.1	139.26	138.50	4	6,175	0.06%	大買/大賣/
2023/03/22	143.2	135.21	153	131.14	136.50	-9.8	5,757	-0.17%	大買/大賣/
2023/03/21	23	125.37	26	122.77	126.50	-3	5,149	-0.06%
2023/03/20	45	119.42	49	119.93	119.00	-4	4,971	-0.08%
2023/03/17	11	115.50	11	116.18	115.50	0	4,812	0.00%
2023/03/16	24	115.04	25	116.18	115.00	-1	4,838	-0.02%
2023/03/15	14	114.82	16.1	113.25	114.50	-2.1	5,047	-0.04%
2023/03/14	14.1	110.04	13	110.77	109.50	1.1	5,272	0.02%
2023/03/13	20	112.45	18	111.69	112.50	2	5,747	0.04%
2023/03/10	20	113.53	19.2	114.57	113.50	0.8	5,772	0.01%
2023/03/09	11	117.86	10	118.30	117.50	1	5,772	0.02%
2023/03/08	5	118.50	4	117.50	119.00	1	5,795	0.02%
2023/03/07	9	118.06	6	118.83	118.00	3	5,778	0.05%
2023/03/06	7	119.50	7.1	119.43	119.50	-0.1	5,804	0.00%
2023/03/03	4	118.88	3	120.00	118.50	1	5,809	0.02%
2023/03/02	12	118.92	18.1	118.17	119.00	-6.1	5,902	-0.10%
2023/03/01	39.1	118.46	50.6	117.96	119.00	-11.5	6,022	-0.19%
2023/02/24	105.8	122.62	102	121.15	120.50	3.8	6,042	0.06%	大買/大賣/
2023/02/23	12	116.71	10	116.40	116.50	2	5,673	0.04%
2023/02/22	11	114.36	8	112.38	115.00	3	5,678	0.05%
2023/02/21	6	114.92	6	114.25	115.00	0	5,652	0.00%
2023/02/20	5.9	113.24	6.1	114.18	114.50	-0.2	5,686	0.00%
2023/02/17	4	115.00	3	115.67	114.50	1	5,774	0.02%
2023/02/16	2	116.27	13.1	116.97	117.50	-11	5,924	-0.19%
2023/02/15	1.1	115.00	4	115.25	115.00	-2.9	5,991	-0.05%
2023/02/14	3.1	117.62	3	116.34	115.50	0.1	5,955	0.00%
2023/02/13	10	117.35	18	116.08	117.50	-8	5,961	-0.13%
2023/02/10	21	116.29	30	116.65	115.50	-9	5,934	-0.15%
2023/02/09	43	116.02	43.1	116.22	116.00	-0.1	5,894	0.00%
2023/02/08	25	115.06	23	113.59	115.00	2	5,839	0.03%
2023/02/07	15	110.40	10	109.85	110.50	5	5,763	0.09%
2023/02/06	25	111.12	27	108.74	111.50	-2	5,778	-0.04%
2023/02/03	38	112.19	35	112.20	112.00	3	5,698	0.05%
2023/02/02	32.1	111.38	36.2	109.09	112.00	-4.1	5,683	-0.07%
2023/02/01	32.4	106.47	25	105.42	107.50	7.4	5,661	0.13%
2023/01/31	35.3	106.42	16	107.44	106.00	19.3	5,633	0.34%
2023/01/30	7	109.36	5	109.60	109.50	2	5,610	0.04%
2023/01/17	0	108.00	0	0.00	108.50	0	5,685	0.00%
2023/01/16	3	107.33	2	106.75	107.50	1	5,740	0.02%
2023/01/13	0.1	107.70	4	107.25	107.00	-3.9	5,815	-0.07%
2023/01/12	5	109.40	3	110.00	109.50	2	5,908	0.03%
2023/01/11	1.1	110.45	2	110.00	110.50	-0.9	5,982	-0.01%
2023/01/10	5	109.50	5	108.40	109.50	0	6,087	0.00%
2023/01/09	5	110.40	4	109.75	110.50	1	6,199	0.02%
2023/01/06	10.1	107.35	10	107.55	107.50	0.1	6,241	0.00%
2023/01/05	2.1	109.76	2	111.25	108.50	0.1	6,307	0.00%
2023/01/04	1	112.00	3	112.33	112.00	-2	6,428	-0.03%
2023/01/03	1	112.50	1	112.50	112.50	0	6,547	0.00%
2022/12/30	6	112.08	8	111.19	112.00	-2	6,705	-0.03%
2022/12/29	4	110.00	4.2	107.86	110.00	-0.2	6,950	0.00%
2022/12/28	4.2	108.88	4	110.00	108.50	0.2	7,231	0.00%
2022/12/27	5	112.00	4	112.25	112.00	1	7,296	0.01%
2022/12/26	6	111.50	6	109.67	111.50	0	7,356	0.00%
2022/12/23	7	110.64	3	110.83	111.00	4	7,421	0.05%
2022/12/22	11	112.00	12	111.63	113.00	-1	7,479	-0.01%
2022/12/21	12.1	109.05	13	110.30	109.00	-1	7,492	-0.01%
2022/12/20	10	111.85	15	112.56	111.50	-5	7,465	-0.07%
2022/12/19	26	111.77	21	112.07	112.00	5	7,423	0.07%
2022/12/16	6.1	115.25	12	115.17	115.00	-5.9	7,354	-0.08%
2022/12/15	8	116.69	16	116.88	116.50	-8	7,274	-0.11%
2022/12/14	22	115.84	11	115.36	116.00	11	7,307	0.15%
2022/12/13	29	114.07	11	114.82	114.00	18	7,378	0.24%
2022/12/12	24	114.60	25	114.76	114.50	-1	7,364	-0.01%
2022/12/09	10	115.30	11.1	113.91	115.50	-1.1	7,331	-0.01%
2022/12/08	4	111.88	0	0.00	113.50	4	7,301	0.05%
2022/12/07	77.2	114.40	82.1	118.73	112.50	-4.9	7,291	-0.07%
2022/12/06	83	124.45	177.1	126.78	124.00	-94.1	7,067	-1.33%	大賣/
2022/12/05	140	125.92	52.8	122.60	127.00	87.2	6,830	1.28%	大買/
2022/12/02	10.6	115.65	12.1	116.08	115.50	-1.5	6,412	-0.02%
2022/12/01	9	114.61	13.1	114.34	114.50	-4.1	6,418	-0.06%
2022/11/30	9	112.72	8	113.06	113.00	1	6,380	0.02%
2022/11/29	6	111.49	6	112.00	112.00	0	6,350	0.00%
2022/11/28	2	111.51	4.1	110.90	111.50	-2.1	6,341	-0.03%
2022/11/25	12	109.17	17.1	110.43	109.00	-5.1	6,329	-0.08%
2022/11/24	53.2	110.93	51	111.09	111.00	2.2	6,331	0.04%
2022/11/23	30.1	109.81	28.1	108.98	110.00	2	6,288	0.03%
2022/11/22	38.1	106.67	46.5	107.13	106.00	-8.5	6,203	-0.14%
2022/11/21	7.1	104.00	10	103.15	104.00	-3	6,102	-0.05%
2022/11/18	10.1	102.65	7	103.93	102.00	3.1	6,164	0.05%
2022/11/17	12	102.63	13	102.73	103.00	-1	6,154	-0.02%
2022/11/16	22	102.07	18	102.64	102.00	4	6,146	0.07%
2022/11/15	22.4	101.93	27	101.84	102.00	-4.6	6,109	-0.08%
2022/11/14	63.5	104.82	57	106.08	104.50	6.4	6,180	0.10%
2022/11/11	30	110.30	33.1	109.26	110.00	-3.1	6,032	-0.05%
2022/11/10	4.5	105.84	2	107.00	106.00	2.5	5,932	0.04%
2022/11/09	26	108.54	27	108.98	108.00	-1	6,009	-0.02%
2022/11/08	15	106.63	11	108.86	106.00	4	6,054	0.07%
2022/11/07	37	107.49	33.1	106.70	107.50	3.9	6,090	0.06%
2022/11/04	8.3	105.82	6	105.42	106.00	2.3	6,176	0.04%
2022/11/03	9	105.94	6	103.58	106.50	3	6,505	0.05%
2022/11/02	7	104.00	7.2	102.90	104.00	-0.2	6,677	0.00%
2022/11/01	12	102.00	2.2	102.00	102.50	9.9	6,835	0.14%
2022/10/31	13	102.12	16.2	102.87	102.00	-3.2	7,005	-0.05%
2022/10/28	33	101.27	35	101.11	101.00	-2	7,098	-0.03%
2022/10/27	41	100.03	45	96.90	99.90	-4	7,025	-0.06%
2022/10/26	40.1	93.60	40	93.46	93.60	0.1	6,961	0.00%
2022/10/25	82.1	94.53	80	94.19	94.50	2.1	7,021	0.03%
2022/10/24	41	96.75	43	97.57	96.30	-2	7,034	-0.03%
2022/10/21	76	95.58	74	96.81	95.40	2	7,232	0.03%
2022/10/20	41.3	98.70	39	98.71	98.80	2.3	7,298	0.03%
2022/10/19	8	101.06	8	102.50	100.50	0	7,443	0.00%
2022/10/18	34.1	101.42	55	102.86	101.50	-21	7,728	-0.27%
2022/10/17	52.1	101.01	87	100.83	101.50	-34.9	7,676	-0.46%
2022/10/14	10	106.30	9	106.22	105.00	1	7,668	0.01%
2022/10/13	35	104.43	36	106.24	103.50	-1	7,679	-0.01%
2022/10/12	74.1	106.00	16	104.69	107.00	58.1	7,677	0.76%
2022/10/11	6.5	104.82	4	104.25	104.00	2.5	7,667	0.03%
2022/10/07	70.1	110.72	65	112.93	110.50	5.1	7,651	0.07%
2022/10/06	94.5	115.85	92.2	115.89	116.00	2.3	7,630	0.03%
2022/10/05	47	119.77	53.2	118.55	119.50	-6.2	7,570	-0.08%
2022/10/04	11	114.00	12.1	110.92	114.00	-1.1	7,428	-0.01%
2022/10/03	48.1	108.05	48	108.24	108.00	0.1	7,618	0.00%
2022/09/30	4.2	108.55	12	107.00	111.50	-7.9	7,715	-0.10%
2022/09/29	4	108.88	4	110.36	108.00	0	7,874	0.00%
2022/09/28	40	109.73	37	112.89	109.00	3	7,978	0.04%
2022/09/27	17	115.68	18.1	113.01	116.00	-1.1	7,948	-0.01%
2022/09/26	7.2	112.67	3	112.49	111.00	4.2	8,022	0.05%
2022/09/23	6	115.50	8.2	116.22	115.50	-2.2	8,156	-0.03%
2022/09/22	13	114.81	11	115.32	115.00	2	8,172	0.02%
2022/09/21	26	116.25	32	117.28	116.00	-6	8,174	-0.07%
2022/09/20	11	116.77	10	114.80	117.00	1	8,159	0.01%
2022/09/19	4	113.50	4	112.75	113.50	0	8,142	0.00%
2022/09/16	10	113.55	10	113.60	113.50	0	8,157	0.00%
2022/09/15	11	113.59	11	113.77	113.50	0	8,205	0.00%
2022/09/14	21.7	113.36	25	111.62	113.50	-3.3	8,289	-0.04%
2022/09/13	50	113.12	46	114.50	113.00	4	8,435	0.05%
2022/09/12	19.1	111.98	23.1	110.79	112.00	-4	8,485	-0.05%
2022/09/08	64	107.12	65	106.52	107.50	-1	8,486	-0.01%
2022/09/07	3	105.83	0	0.00	105.50	3	8,494	0.04%
2022/09/06	10	101.95	9	103.11	102.00	1	8,492	0.01%
2022/09/05	16	103.47	17	103.82	103.50	-1	8,586	-0.01%
2022/09/02	2	106.00	1	105.50	105.50	1	8,634	0.01%
2022/09/01	6	105.75	5	106.70	105.50	1	8,692	0.01%
2022/08/31	6	108.33	7.1	108.00	108.50	-1.1	8,743	-0.01%
2022/08/30	27.1	107.63	25	108.34	107.50	2.1	8,780	0.02%
2022/08/29	2	108.00	2	107.75	108.00	0	8,954	0.00%
2022/08/25	12.1	113.37	11.2	112.31	112.00	0.9	8,989	0.01%
2022/08/24	1	117.00	1	117.50	117.00	0	8,989	0.00%
2022/08/23	10	117.50	0.4	116.62	117.50	9.6	9,067	0.11%
2022/08/22	0	0.00	8	117.56	117.00	-8	9,174	-0.09%
2022/08/19	82	117.20	76	119.02	117.00	6	9,415	0.06%
2022/08/18	17.1	119.62	12.3	119.28	119.50	4.8	9,735	0.05%
2022/08/17	14	118.79	6	119.33	119.00	8	10,238	0.08%
2022/08/16	21	119.21	27	120.41	119.00	-6	10,639	-0.06%
2022/08/15	59	119.45	57.2	118.61	119.50	1.8	10,651	0.02%
2022/08/12	7	117.00	10	115.15	117.50	-3	10,695	-0.03%
2022/08/11	13	113.65	19	113.89	114.50	-6	10,707	-0.06%
2022/08/10	127	112.98	122	115.78	112.50	5	10,693	0.05%	大買/大賣/
2022/08/09	58	119.01	64	118.17	119.00	-6	10,339	-0.06%
2022/08/08	35	117.10	36	114.58	118.00	-1	10,169	-0.01%
2022/08/05	56	112.29	52	112.28	112.50	4	10,008	0.04%
2022/08/04	17	112.97	16	113.43	113.00	1	9,857	0.01%
2022/08/03	25	114.94	28	113.95	115.00	-3	9,804	-0.03%
2022/08/02	11	114.82	12	113.83	115.00	-1	9,884	-0.01%
2022/08/01	33	115.59	37	117.20	115.50	-4	9,904	-0.04%
2022/07/29	23.4	117.98	25.2	117.90	118.00	-1.8	9,828	-0.02%
2022/07/28	79	116.98	81	115.33	117.00	-2	9,825	-0.02%
2022/07/27	33	115.61	36	114.11	116.00	-3	9,627	-0.03%
2022/07/26	73	113.95	78	112.64	114.00	-5	9,545	-0.05%
2022/07/25	39.1	110.75	42.1	108.03	112.50	-3.1	9,366	-0.03%
2022/07/22	8	104.44	9	105.11	104.50	-1	9,081	-0.01%
2022/07/21	27	105.28	28	103.61	105.50	-1	9,142	-0.01%
2022/07/20	39.1	105.24	35	106.13	105.00	4.1	9,118	0.04%
2022/07/19	25	104.92	27.2	103.41	105.00	-2.2	9,191	-0.02%
2022/07/18	64	103.53	68.2	102.67	104.00	-4.2	9,222	-0.05%
2022/07/15	64	101.06	63	100.23	101.00	1	9,329	0.01%
2022/07/14	67	100.81	91	98.84	101.00	-24	9,371	-0.26%
2022/07/13	232	97.39	206	98.67	96.80	26	9,530	0.27%	大買/大賣/
2022/07/12	86.1	95.93	86	96.77	96.00	0.1	9,385	0.00%
2022/07/11	231.2	98.56	236	97.12	98.40	-4.9	9,361	-0.05%	大買/大賣/
2022/07/08	8	95.33	4	94.43	96.10	4	9,174	0.04%
2022/07/07	8	86.19	9	84.90	87.40	-1	9,072	-0.01%
2022/07/06	54	82.73	56	85.50	82.60	-2	8,964	-0.02%
2022/07/05	37	87.20	35	86.58	87.20	2	9,052	0.02%
2022/07/04	2	85.30	4	86.13	85.30	-2	9,143	-0.02%
2022/07/01	98	87.15	99.1	91.65	86.90	-1.1	9,169	-0.01%
2022/06/30	77	93.56	82	94.05	93.10	-5	9,079	-0.05%
2022/06/29	1.1	96.62	1	96.90	97.10	0.1	9,182	0.00%
2022/06/28	54	98.70	53	99.60	98.60	1	9,461	0.01%
2022/06/27	23.1	100.21	29	97.06	99.90	-5.9	10,427	-0.06%
2022/06/24	30	95.37	30	94.63	95.40	0	10,640	0.00%
2022/06/23	6.1	94.45	8	93.58	93.90	-1.9	10,989	-0.02%
2022/06/22	126.2	92.92	159	96.36	92.60	-32.8	11,371	-0.29%	大買/大賣/
2022/06/21	166	97.82	201.3	96.25	98.10	-35.3	11,436	-0.31%	大買/大賣/
2022/06/20	72.2	98.51	72	99.91	98.00	0.2	11,817	0.00%
2022/06/17	13.3	103.43	11	103.50	103.00	2.3	12,397	0.02%
2022/06/16	36.1	105.57	26	107.65	103.50	10.1	12,956	0.08%
2022/06/15	25.1	107.14	26	106.46	106.00	-0.9	13,337	-0.01%
2022/06/14	35	106.71	44	105.11	108.00	-9	13,563	-0.07%
2022/06/13	15.4	105.30	22	102.68	106.00	-6.6	13,810	-0.05%
2022/06/10	16.3	104.72	21	104.21	105.00	-4.7	14,157	-0.03%
2022/06/09	15	104.97	20	105.83	105.00	-5	14,408	-0.03%
2022/06/08	22	107.52	22	107.93	107.50	0	14,810	0.00%
2022/06/07	121	106.98	118	106.79	108.00	3	15,523	0.02%	大買/大賣/
2022/06/06	19	110.82	21	111.02	111.00	-2	15,767	-0.01%
2022/06/02	26	112.79	19	112.95	112.00	7	16,055	0.04%
2022/06/01	21	113.17	13	113.08	112.50	8	16,225	0.05%
2022/05/31	26.2	113.11	32	113.13	113.00	-5.8	16,439	-0.04%
2022/05/30	31	114.42	30	114.30	114.50	1	16,554	0.01%
2022/05/27	93	114.55	85	116.24	113.50	8	16,680	0.05%
2022/05/26	173	117.23	161	118.37	117.00	12	16,551	0.07%	大買/大賣/
2022/05/25	58	116.45	110.6	114.11	118.00	-52.6	16,330	-0.32%	大賣/
2022/05/24	203.1	112.11	174	113.52	109.00	29.1	16,110	0.18%	大買/大賣/
2022/05/23	14	111.93	22	111.20	112.00	-8	16,307	-0.05%
2022/05/20	63	110.21	53	111.07	109.50	10	16,605	0.06%
2022/05/19	10	109.95	11	108.41	111.00	-1	16,725	-0.01%
2022/05/18	47	108.91	51	108.65	109.00	-4	17,036	-0.02%
2022/05/17	7	105.07	8	105.56	105.00	-1	17,376	-0.01%
2022/05/16	31	105.92	29	106.19	104.50	2	17,465	0.01%
2022/05/13	16	104.88	15	104.03	105.00	1	17,601	0.01%
2022/05/12	12	102.00	13	102.62	102.00	-1	17,747	-0.01%
2022/05/11	54	103.74	50	105.15	103.50	4	18,072	0.02%
2022/05/10	3	102.16	8	103.81	105.50	-5	18,149	-0.03%
2022/05/09	20	101.18	24	102.13	101.00	-4	18,376	-0.02%
2022/05/06	7	105.36	9.1	105.22	105.50	-2.1	18,654	-0.01%
2022/05/05	33.1	108.02	37	108.77	108.00	-3.9	18,938	-0.02%
2022/05/04	12	105.13	9	106.00	105.00	3	19,012	0.02%
2022/05/03	30	106.35	30	106.92	106.00	0	19,277	0.00%
2022/04/29	19	104.61	26	106.44	104.50	-7	19,729	-0.04%
2022/04/28	49	103.40	44	102.91	103.50	5	20,507	0.02%
2022/04/27	13	101.19	17.3	102.20	104.00	-4.3	21,072	-0.02%
2022/04/26	39	104.15	38	106.43	103.00	1	21,428	0.00%
2022/04/25	13	104.85	10	105.10	105.00	3	21,669	0.01%
2022/04/22	26	107.63	34	110.04	107.00	-8	21,647	-0.04%
2022/04/21	58	112.95	50	111.06	113.50	8	21,616	0.04%
2022/04/20	43	107.69	46	108.14	107.50	-3	21,379	-0.01%
2022/04/19	43	109.42	53	107.05	106.00	-10	21,257	-0.05%
2022/04/18	14	105.50	7	104.86	103.50	7	20,999	0.03%
2022/04/15	24.3	106.18	18	105.58	104.50	6.3	20,972	0.03%
2022/04/14	5	106.90	13	107.62	108.00	-8	20,931	-0.04%
2022/04/13	8	105.75	12	105.42	105.50	-4	20,946	-0.02%
2022/04/12	8	107.00	7	108.79	105.50	1	20,977	0.00%
2022/04/11	54.6	107.08	50	108.69	106.50	4.6	20,947	0.02%
2022/04/08	40.2	112.22	39	112.56	112.00	1.2	20,789	0.01%
2022/04/07	22.1	111.48	24	113.56	111.00	-1.9	20,651	-0.01%
2022/04/06	27	113.06	23	113.41	113.00	4	20,526	0.02%
2022/04/01	50	114.36	50	114.18	114.50	0	20,440	0.00%
2022/03/31	102.3	117.28	86	118.66	116.50	16.3	20,269	0.08%	大買/
2022/03/30	144.1	123.98	158.7	120.94	117.00	-14.6	19,995	-0.07%	大買/大賣/
2022/03/29	121	117.31	155	118.57	116.50	-34	19,004	-0.18%	大買/大賣/
2022/03/28	134	118.31	122	116.80	119.00	12	18,706	0.06%	大買/大賣/
2022/03/25	74	115.02	80	111.78	117.00	-6	18,350	-0.03%
2022/03/24	63	111.89	66	112.98	111.50	-3	17,934	-0.02%
2022/03/23	216.3	115.46	192.1	117.41	115.00	24.2	17,788	0.14%	大買/大賣/
2022/03/22	195.3	117.26	194	116.06	118.00	1.3	17,269	0.01%	大買/大賣/
2022/03/21	166	111.49	151	109.68	112.50	15	16,587	0.09%	大買/大賣/
2022/03/18	111	109.09	124.1	106.94	110.00	-13.1	15,987	-0.08%	大買/大賣/
2022/03/17	76.1	106.68	74	106.44	106.50	2.1	15,551	0.01%
2022/03/16	31	105.81	15.7	105.64	106.00	15.3	15,400	0.10%
2022/03/15	111	108.20	115.7	113.35	106.00	-4.7	15,788	-0.03%	大買/大賣/
2022/03/14	165	118.87	143	120.04	117.00	22	15,461	0.14%	大買/大賣/
2022/03/11	97.1	122.35	86.1	120.65	122.50	11	15,218	0.07%
2022/03/10	174.1	120.82	262.2	121.33	119.50	-88.1	14,819	-0.59%	大買/大賣/
2022/03/09	216.1	114.62	124	111.46	116.00	92.1	14,134	0.65%	大買/大賣/
2022/03/08	26.4	107.22	38.3	106.78	105.50	-11.9	13,742	-0.09%
2022/03/07	119.1	107.34	76.3	108.01	105.50	42.8	13,508	0.32%	大買/
2022/03/04	71.2	113.53	61	113.96	113.00	10.2	13,440	0.08%
2022/03/03	54	112.91	71.1	108.93	112.00	-17.1	13,288	-0.13%
2022/03/02	96.1	109.18	69.1	109.95	108.50	27	13,178	0.20%
2022/03/01	70	110.96	46	110.91	111.00	24	13,077	0.18%
2022/02/25	87.2	111.01	79.1	112.76	110.00	8.2	13,177	0.06%
2022/02/24	89	112.94	87	113.42	113.00	2	13,279	0.02%
2022/02/23	129.1	114.77	134	114.18	114.50	-5	13,465	-0.04%	大買/大賣/
2022/02/22	86	111.03	82	109.71	110.00	4	13,330	0.03%
2022/02/21	71.1	110.19	65	111.72	110.00	6.1	13,121	0.05%
2022/02/18	97	114.01	282	110.49	114.00	-185	12,934	-1.43%	大賣/鉅額交易
2022/02/17	219	112.75	62.4	110.19	112.50	156.7	12,625	1.24%	大買/鉅額交易
2022/02/16	40	103.53	61	103.98	103.00	-21	12,365	-0.17%
2022/02/15	60.1	104.53	43	105.49	103.00	17.1	12,811	0.13%
2022/02/14	55.1	105.61	51	105.50	105.50	4.1	13,044	0.03%
2022/02/11	108.6	106.14	105.2	107.06	106.00	3.4	13,289	0.03%	大買/大賣/
2022/02/10	56.1	104.11	62.5	103.68	104.00	-6.4	13,683	-0.05%
2022/02/09	75.8	105.33	69.4	102.73	106.00	6.4	13,551	0.05%
2022/02/08	199.4	100.63	197.2	97.00	101.50	2.2	13,291	0.02%	大買/大賣/
2022/02/07	212.2	95.13	191	92.52	95.40	21.2	12,990	0.16%	大買/大賣/
2022/01/26	132	92.42	133	91.62	92.80	-1	12,748	-0.01%	大買/大賣/
2022/01/25	306.2	93.10	316.3	94.65	92.30	-10.1	12,853	-0.08%	大買/大賣/
2022/01/24	328	96.14	335.3	97.85	95.00	-7.3	12,721	-0.06%	大買/大賣/
2022/01/21	402.5	100.07	412	98.88	99.20	-9.5	12,384	-0.08%	大買/大賣/
2022/01/20	392	98.26	392.1	96.12	98.00	-0.1	11,863	0.00%	大買/大賣/
2022/01/19	166	95.12	237.1	92.68	95.70	-71.1	11,540	-0.62%	大買/大賣/
2022/01/18	293.1	91.23	300.2	91.39	91.20	-7.1	11,474	-0.06%	大買/大賣/
2022/01/17	46.2	88.88	42	86.04	89.20	4.2	11,991	0.04%
2022/01/14	113.1	83.83	111.3	83.22	83.90	1.9	13,041	0.01%	大買/大賣/
2022/01/13	11.1	86.34	1	86.80	86.10	10.1	13,178	0.08%
2022/01/12	12.1	86.95	12	86.97	87.00	0.1	13,220	0.00%
2022/01/11	45	87.06	27	87.86	86.90	18	13,280	0.14%
2022/01/10	17.1	87.56	11	87.22	87.40	6.1	13,273	0.05%
2022/01/07	97.1	86.46	84	87.41	86.30	13.1	13,285	0.10%
2022/01/06	86.2	89.26	98	87.95	89.50	-11.9	13,263	-0.09%
2022/01/05	22	90.17	24	89.43	90.20	-2	13,306	-0.02%
2022/01/04	60.1	88.92	54	89.80	88.80	6.1	13,290	0.05%
2022/01/03	72	89.03	66.1	89.71	89.00	6	13,260	0.04%
2021/12/30	15	88.29	15	88.51	88.20	0	13,268	0.00%
2021/12/29	19	88.75	31	87.78	88.70	-12	13,371	-0.09%
2021/12/28	7	87.70	14	88.03	87.70	-7	13,504	-0.05%
2021/12/27	11	87.62	9	87.61	87.50	2	13,660	0.01%
2021/12/24	22	87.90	25	87.88	87.70	-3	13,957	-0.02%
2021/12/23	32	87.23	30	87.62	87.00	2	14,098	0.01%
2021/12/22	6	86.85	5	86.52	87.10	1	14,289	0.01%
2021/12/21	27	86.00	22	84.91	86.00	5	14,801	0.03%
2021/12/20	44	85.16	37	86.01	85.10	7	15,089	0.05%
2021/12/17	25	87.07	26.1	88.09	86.90	-1.1	15,701	-0.01%
2021/12/16	63	89.07	55	88.40	89.20	8	16,278	0.05%
2021/12/15	36	86.79	47	86.37	86.70	-11	16,645	-0.07%
2021/12/14	26	87.00	28	87.93	87.00	-2	16,959	-0.01%
2021/12/13	39	88.75	34.1	87.82	89.10	4.9	17,018	0.03%
2021/12/10	93	87.87	89	88.74	87.80	4	16,987	0.02%
2021/12/09	285.1	90.31	282	92.68	88.70	3.1	16,870	0.02%	大買/大賣/
2021/12/08	31	89.28	35	88.55	89.30	-4	16,151	-0.02%
2021/12/07	49	87.71	41	88.70	87.60	8	16,191	0.05%
2021/12/06	34.2	89.16	34	88.14	89.20	0.2	16,177	0.00%
2021/12/03	38	87.73	45	87.83	87.70	-7	16,217	-0.04%
2021/12/02	53	86.18	49	87.66	86.00	4	16,447	0.02%
2021/12/01	75	88.59	78	88.57	88.50	-3	16,551	-0.02%
2021/11/30	66.1	88.35	65	88.02	88.40	1.1	16,673	0.01%
2021/11/29	84	86.20	86.1	83.49	86.50	-2.1	16,724	-0.01%
2021/11/26	78	85.19	79	85.24	85.40	-1	16,819	-0.01%
2021/11/25	102	85.66	112	86.36	85.80	-10	16,717	-0.06%	大買/大賣/
2021/11/24	147.1	87.68	150	89.22	87.30	-3	16,584	-0.02%	大買/大賣/
2021/11/23	162.1	89.65	171.2	89.03	89.50	-9.1	16,358	-0.06%	大買/大賣/
2021/11/22	444.2	88.75	456	89.21	88.40	-11.9	15,994	-0.07%	大買/大賣/
2021/11/19	141	87.79	130	86.33	87.60	11	15,509	0.07%	大買/大賣/
2021/11/18	84	83.54	94	84.20	83.50	-10	15,085	-0.07%
2021/11/17	43	82.35	42	81.95	82.50	1	14,939	0.01%
2021/11/16	49	81.92	47	81.58	82.00	2	14,907	0.01%
2021/11/15	27	81.51	21.2	81.50	81.20	5.8	14,880	0.04%
2021/11/12	180.1	82.35	195	84.96	81.50	-14.9	14,743	-0.10%	大買/大賣/
2021/11/11	191	89.56	193	88.33	89.40	-2	14,245	-0.01%	大買/大賣/
2021/11/10	261	87.84	263	87.32	88.40	-2	14,017	-0.01%	大買/大賣/
2021/11/09	247.1	87.04	248.2	84.47	87.50	-1.1	13,647	-0.01%	大買/大賣/
2021/11/08	28	80.37	29	80.33	80.40	-1	12,955	-0.01%
2021/11/05	40	80.78	45	79.56	80.90	-5	13,030	-0.04%
2021/11/04	41	80.25	36.1	80.70	80.10	4.9	13,254	0.04%
2021/11/03	48.1	81.23	48	80.29	81.30	0.1	13,560	0.00%
2021/11/02	144.1	80.62	146	82.93	80.20	-2	13,624	-0.01%	大買/大賣/
2021/11/01	92	82.38	103	82.55	82.20	-11	13,410	-0.08%	大賣/
2021/10/29	54	82.64	64.1	81.52	82.90	-10.1	13,341	-0.08%
2021/10/28	183	81.51	180	82.52	81.00	3	13,297	0.02%	大買/大賣/
2021/10/27	133.1	81.64	125	81.46	82.10	8.1	13,022	0.06%	大買/大賣/
2021/10/26	206	81.49	186	81.61	82.10	20	12,753	0.16%	大買/大賣/
2021/10/25	382.1	84.62	491.5	84.50	84.30	-109.4	12,388	-0.88%	大買/大賣/鉅額交易
2021/10/22	318	84.08	234.9	81.38	85.00	83.1	11,636	0.71%	大買/大賣/
2021/10/21	73.1	77.32	69	77.83	77.30	4.1	10,514	0.04%
2021/10/20	33	75.52	29	75.41	75.50	4	10,320	0.04%
2021/10/19	39	75.37	35.1	74.72	75.60	3.9	10,344	0.04%
2021/10/18	26	73.10	19	73.14	73.10	7	10,344	0.07%
2021/10/15	25	72.89	30.2	72.91	72.90	-5.2	10,439	-0.05%
2021/10/14	25	71.42	24	72.31	71.40	1	10,632	0.01%
2021/10/13	75.1	72.15	65	74.07	71.80	10	10,700	0.09%
2021/10/12	45.1	73.27	52	74.52	73.00	-6.9	10,765	-0.06%
2021/10/08	38	75.87	38	76.07	75.90	0	10,816	0.00%
2021/10/07	40	76.38	46	75.63	76.50	-6	10,886	-0.06%
2021/10/06	45	73.93	47	75.39	73.80	-2	11,078	-0.02%
2021/10/05	76	74.98	75	73.52	75.60	1	11,232	0.01%
2021/10/04	11.2	74.47	35.6	74.54	73.60	-24.4	11,267	-0.22%
2021/10/01	118.1	73.85	143	76.68	73.60	-24.9	11,609	-0.21%	大買/大賣/
2021/09/30	114	79.21	75	78.41	79.20	39	11,868	0.33%	大買/
2021/09/29	8	79.36	14	79.56	79.00	-6	11,895	-0.05%
2021/09/28	202.6	80.10	216	82.64	79.80	-13.4	11,976	-0.11%	大買/大賣/
2021/09/27	166	84.35	151	84.36	84.30	15	11,730	0.13%	大買/大賣/
2021/09/24	292	83.88	296	83.72	83.70	-4	11,591	-0.03%	大買/大賣/
2021/09/23	178.6	82.45	201.2	81.27	83.30	-22.6	11,156	-0.20%	大買/大賣/
2021/09/22	225	79.56	232	79.30	79.80	-7	10,860	-0.06%	大買/大賣/
2021/09/17	129	78.47	124	77.48	78.80	5	10,794	0.05%	大買/大賣/
2021/09/16	21	76.20	22	75.24	76.30	-1	10,785	-0.01%
2021/09/15	24	74.25	24	73.68	73.90	0	11,133	0.00%
2021/09/14	8	74.76	8	74.83	74.70	0	11,581	0.00%
2021/09/13	21	74.40	24	75.49	74.30	-3	12,616	-0.02%
2021/09/10	82	75.35	97	75.56	75.30	-15	13,771	-0.11%
2021/09/09	27	75.02	31.2	74.54	75.10	-4.2	14,436	-0.03%
2021/09/08	67.1	73.56	78	74.90	73.50	-10.9	14,454	-0.08%
2021/09/07	216.1	76.46	220.4	76.66	76.60	-4.4	14,388	-0.03%	大買/大賣/
2021/09/06	104.3	76.42	76	76.06	76.40	28.3	14,153	0.20%	大買/
2021/09/03	161.1	75.58	148.5	76.15	75.30	12.6	14,045	0.09%	大買/大賣/
2021/09/02	61	74.81	70	74.33	74.90	-9	14,085	-0.06%
2021/09/01	75.5	73.12	78	72.23	73.10	-2.5	14,587	-0.02%
2021/08/31	6.2	69.52	6.4	69.50	69.50	-0.3	15,460	0.00%
2021/08/30	9.4	69.44	13	68.87	69.70	-3.6	15,755	-0.02%
2021/08/27	16	69.20	10	69.04	69.00	6	15,842	0.04%
2021/08/26	16	69.75	16	70.23	69.80	0	15,894	0.00%
2021/08/25	1	69.90	0	0.00	70.50	1	16,004	0.01%
2021/08/24	5	70.68	1	69.80	69.80	4	16,100	0.02%
2021/08/23	2	71.80	0	0.00	72.40	2	16,291	0.01%
2021/08/20	1	70.30	4	71.50	70.90	-3	16,409	-0.02%
2021/08/19	3	70.33	4	70.13	69.80	-1	16,604	-0.01%
2021/08/18	47	69.17	49	68.18	70.70	-2	16,603	-0.01%
2021/08/17	39	67.81	41	69.12	67.80	-2	16,693	-0.01%
2021/08/16	96	69.54	89	69.55	69.50	7	16,721	0.04%
2021/08/13	27	71.19	29	72.18	71.00	-2	16,674	-0.01%
2021/08/12	61	72.61	62	73.13	72.50	-1	16,647	-0.01%
2021/08/11	74	73.03	82	73.09	72.30	-8	16,658	-0.05%
2021/08/10	230	72.74	220	74.71	73.00	10	16,637	0.06%	大買/大賣/
2021/08/09	173	78.06	189	79.22	76.80	-16	16,444	-0.10%	大買/大賣/
2021/08/06	39	78.42	45	77.73	79.40	-6	16,208	-0.04%
2021/08/05	61	76.74	57	76.90	76.80	4	16,215	0.02%
2021/08/04	89	78.05	91	78.49	77.80	-2	16,376	-0.01%
2021/08/03	96	77.36	98	76.53	77.70	-2	16,493	-0.01%
2021/08/02	29	74.69	28.1	74.62	75.00	0.9	16,477	0.01%
2021/07/30	14	75.11	13	74.18	75.20	1	16,684	0.01%
2021/07/29	33	74.75	33	74.55	74.90	0	16,839	0.00%
2021/07/28	49	72.92	51	73.29	74.80	-2	17,040	-0.01%
2021/07/27	35	75.45	36	75.82	75.10	-1	17,077	-0.01%
2021/07/26	17	75.75	17	75.43	75.60	0	17,193	0.00%
2021/07/23	68	74.78	65	75.71	74.80	3	17,292	0.02%
2021/07/22	31	75.44	38	75.88	75.00	-7	17,352	-0.04%
2021/07/21	49	76.82	50	75.92	74.60	-1	17,580	-0.01%
2021/07/20	113	75.26	134	75.48	75.30	-21	17,663	-0.12%	大買/大賣/
2021/07/19	77	77.77	83	78.50	77.70	-6	17,492	-0.03%
2021/07/16	91	79.86	92	79.18	79.30	-1	17,445	-0.01%
2021/07/15	86	79.12	71.5	79.87	79.10	14.5	17,289	0.08%
2021/07/14	121	80.67	124	79.97	80.50	-3	17,237	-0.02%	大買/大賣/
2021/07/13	117	81.32	116	80.70	79.80	1	17,153	0.01%	大買/大賣/
2021/07/12	209	78.99	212.2	78.85	79.00	-3.2	16,887	-0.02%	大買/大賣/
2021/07/09	133	80.42	148	81.04	80.40	-15	16,634	-0.09%	大買/大賣/
2021/07/08	303.5	83.23	263.5	82.36	82.70	40	16,545	0.24%	大買/大賣/
2021/07/07	224.7	80.67	229.3	79.87	82.10	-4.6	16,131	-0.03%	大買/大賣/
2021/07/06	149.1	77.66	151	78.40	77.60	-1.9	15,659	-0.01%	大買/大賣/
2021/07/05	196	80.07	155	80.54	79.00	41	15,786	0.26%	大買/大賣/
2021/07/02	252	78.69	252	78.13	78.70	0	15,915	0.00%	大買/大賣/
2021/07/01	98	79.88	110.2	80.56	79.50	-12.2	15,787	-0.08%	大賣/
2021/06/30	131	80.62	159	81.42	80.70	-28	15,668	-0.18%	大買/大賣/
2021/06/29	206.1	80.68	190	81.94	81.00	16.1	15,594	0.10%	大買/大賣/
2021/06/28	191.1	81.50	170	80.58	81.10	21.1	15,419	0.14%	大買/大賣/
2021/06/25	201	80.54	206.1	81.80	80.70	-5.1	15,092	-0.03%	大買/大賣/
2021/06/24	349.1	83.90	348	83.87	82.30	1.1	14,843	0.01%	大買/大賣/
2021/06/23	341	82.57	281.1	82.88	82.00	59.9	14,480	0.41%	大買/大賣/
2021/06/22	651	84.67	677.1	83.65	82.00	-26.1	14,077	-0.19%	大買/大賣/
2021/06/21	548.2	78.40	494.4	77.44	82.00	53.8	13,136	0.41%	大買/大賣/
2021/06/18	161.1	74.27	191	73.71	77.20	-29.9	12,122	-0.25%	大買/大賣/
2021/06/17	55	70.29	58	69.43	70.70	-3	11,358	-0.03%
2021/06/16	21	70.04	20	71.15	69.90	1	11,289	0.01%
2021/06/15	54	70.91	66	70.15	70.90	-12	11,253	-0.11%
2021/06/11	60	70.64	45	71.61	70.30	15	11,191	0.13%
2021/06/10	11	70.91	28	70.14	71.60	-17	11,122	-0.15%
2021/06/09	409	71.62	371.1	73.19	71.10	37.9	10,849	0.35%	大買/大賣/
2021/06/08	180.1	74.97	185.1	74.57	75.20	-5	10,195	-0.05%	大買/大賣/
2021/06/07	202	72.73	191	72.53	72.00	11	9,144	0.12%	大買/大賣/
2021/06/04	60	70.68	58	72.16	70.30	2	8,890	0.02%
2021/06/03	42	72.66	44	71.93	72.70	-2	8,864	-0.02%
2021/06/02	72.3	72.15	74	71.65	71.60	-1.7	8,812	-0.02%
2021/06/01	96	72.60	97.2	73.21	72.40	-1.2	8,693	-0.01%
2021/05/31	164	73.52	164	73.32	73.40	0	8,592	0.00%	大買/大賣/
2021/05/28	52	71.73	69	71.19	71.60	-17	8,360	-0.20%
2021/05/27	174	70.44	194.1	70.63	70.30	-20.1	8,232	-0.24%	大買/大賣/
2021/05/26	52	68.60	53	68.42	68.60	-1	8,139	-0.01%
2021/05/25	102	68.31	108	67.50	68.00	-6	8,104	-0.07%	大買/大賣/
2021/05/24	78.1	66.03	72	64.93	66.70	6.1	7,970	0.08%
2021/05/21	56	63.95	61	63.07	64.90	-5	7,908	-0.06%
2021/05/20	33	61.74	27	61.62	60.90	6	7,816	0.08%
2021/05/19	92	61.80	91	61.50	62.20	1	7,825	0.01%
2021/05/18	2	60.75	9	60.22	61.70	-7	7,774	-0.09%
2021/05/17	13	57.92	3	58.00	57.00	10	7,724	0.13%
2021/05/14	68	60.74	59	60.37	60.30	9	7,623	0.12%
2021/05/13	8	54.00	14	57.17	58.30	-6	7,523	-0.08%
2021/05/12	26	60.36	19	59.36	57.60	7	7,390	0.09%
2021/05/11	94	64.10	89	66.38	63.80	5	7,200	0.07%
2021/05/10	85	69.29	114	69.41	69.20	-29	7,016	-0.41%	大賣/
2021/05/07	156	70.09	152	70.65	69.90	4	6,945	0.06%	大買/大賣/
2021/05/06	92.2	70.00	105	70.55	69.30	-12.9	6,817	-0.19%	大賣/
2021/05/05	111.6	69.85	124	69.53	69.20	-12.5	6,649	-0.19%	大買/大賣/
2021/05/04	110	67.05	105	67.41	67.60	5	6,458	0.08%	大買/大賣/
2021/05/03	85	70.04	91	71.11	68.10	-6	6,366	-0.09%
2021/04/29	129	71.30	115	71.13	71.20	14	6,258	0.22%	大買/大賣/
2021/04/28	79	71.21	89	70.33	71.70	-10	6,246	-0.16%
2021/04/27	129	71.49	132	70.84	70.50	-3	6,318	-0.05%	大買/大賣/
2021/04/26	23	68.82	29	68.48	69.60	-6	6,166	-0.10%
2021/04/23	39	67.10	41	66.41	66.60	-2	6,249	-0.03%
2021/04/22	41	66.84	36	68.60	66.60	5	6,534	0.08%
2021/04/21	25	69.11	28	69.29	69.10	-3	7,234	-0.04%
2021/04/20	39	69.88	30	69.28	69.90	9	7,608	0.12%
2021/04/19	22	69.08	30	68.64	69.20	-8	7,852	-0.10%
2021/04/16	0	0.00	20	68.00	68.40	-20	7,881	-0.25%
2021/04/15	26	68.22	0	0.00	68.30	26	8,132	0.32%
2021/04/14	4	67.13	3	67.47	67.80	1	8,175	0.01%
2021/04/13	15	69.71	13	69.90	69.10	2	8,190	0.02%
2021/04/12	12	69.58	15	69.59	68.70	-3	8,233	-0.04%
2021/04/09	210.1	69.78	216	71.06	69.50	-5.9	8,411	-0.07%	大買/大賣/
2021/04/08	273	72.04	308	71.27	72.40	-35	8,130	-0.43%	大買/大賣/
2021/04/07	24	68.59	22	68.22	68.90	2	7,746	0.03%
2021/04/06	45	67.69	40	67.82	67.70	5	7,634	0.07%
2021/04/01	148	67.44	153.1	68.04	67.40	-5.1	7,628	-0.07%	大買/大賣/
2021/03/31	36	67.77	37	67.15	68.20	-1	7,490	-0.01%
2021/03/30	36	66.73	23	66.76	66.70	13	7,394	0.18%
2021/03/29	61	66.72	53	67.03	66.50	8	7,363	0.11%
2021/03/26	90.1	67.19	81	67.59	67.20	9.1	7,317	0.12%
2021/03/25	51	67.22	75	66.98	67.20	-24	7,256	-0.33%
2021/03/24	92	66.41	79	66.96	66.20	13	7,234	0.18%
2021/03/23	101	67.54	111	66.99	67.80	-10	7,203	-0.14%	大買/大賣/
2021/03/22	29	65.64	32	65.24	65.50	-3	7,134	-0.04%
2021/03/19	9	64.79	14	64.70	64.80	-5	7,195	-0.07%
2021/03/18	12	65.15	14	64.74	65.20	-2	7,232	-0.03%
2021/03/17	17	64.46	16	64.21	64.40	1	7,289	0.01%
2021/03/16	11	63.79	32	63.69	63.80	-21	7,470	-0.28%
2021/03/15	37	63.54	35	63.50	63.60	2	7,609	0.03%
2021/03/12	61	64.16	56	63.86	64.20	5	7,722	0.06%
2021/03/11	46	62.89	49	62.43	63.00	-3	7,805	-0.04%
2021/03/10	40	61.34	32	61.71	61.30	8	7,857	0.10%
2021/03/09	62	61.45	53	62.23	61.40	9	7,927	0.11%
2021/03/08	18	63.43	16	63.94	63.20	2	8,023	0.02%
2021/03/05	23	63.69	20	63.77	63.70	3	8,172	0.04%
2021/03/04	17	64.56	14	64.83	64.50	3	8,237	0.04%
2021/03/03	32	65.45	39	65.01	65.50	-7	8,315	-0.08%
2021/03/02	32	65.62	34	66.57	65.60	-2	8,419	-0.02%
2021/02/26	185	66.81	160	67.87	66.40	25	8,549	0.29%	大買/大賣/
2021/02/25	16	66.90	9.5	67.84	66.90	6.5	8,558	0.08%
2021/02/24	16	66.96	14	67.92	66.80	2	8,717	0.02%
2021/02/23	41	68.12	65	68.03	68.20	-24	9,257	-0.26%
2021/02/22	39	68.53	51	68.17	68.70	-12	9,584	-0.13%
2021/02/19	43	68.46	42	68.31	68.30	1	9,872	0.01%
2021/02/18	46	67.28	35	66.96	67.60	11	10,254	0.11%
2021/02/17	31.5	66.71	25	65.95	66.90	6.5	10,855	0.06%
2021/02/05	23	64.51	7	64.49	64.40	16	11,866	0.13%
2021/02/04	32	64.63	22	64.66	64.30	10	12,974	0.08%
2021/02/03	14	65.43	13	65.81	65.40	1	13,374	0.01%
2021/02/02	36	66.39	37	65.34	65.90	-1	13,777	-0.01%
2021/02/01	59	64.97	64	64.82	65.20	-5	14,253	-0.04%
2021/01/29	36	66.17	49	67.12	65.90	-13	14,457	-0.09%
2021/01/28	52	66.22	47	67.23	66.10	5	14,525	0.03%
2021/01/27	16	68.84	33	68.47	68.80	-17	14,495	-0.12%
2021/01/26	27	68.55	22	70.09	68.30	5	14,520	0.03%
2021/01/25	35	70.16	39.4	69.30	69.60	-4.4	14,546	-0.03%
2021/01/22	44	69.81	40	68.87	70.20	4	14,602	0.03%
2021/01/21	4	69.50	9	70.08	69.30	-5	14,671	-0.03%
2021/01/20	152	68.96	151	70.85	68.20	1	14,673	0.01%	大買/大賣/
2021/01/19	107	73.05	105	74.41	72.90	2	14,604	0.01%	大買/大賣/
2021/01/18	193	74.12	198	74.79	73.50	-5	14,768	-0.03%	大買/大賣/
2021/01/15	216	75.10	225	74.52	74.70	-9	14,622	-0.06%	大買/大賣/
2021/01/14	349	74.71	366	73.95	75.50	-17	14,387	-0.12%	大買/大賣/
2021/01/13	175	70.36	200	69.61	71.00	-25	13,677	-0.18%	大買/大賣/
2021/01/12	154	68.79	169	68.24	68.10	-15	13,374	-0.11%	大買/大賣/
2021/01/11	62	66.91	63	66.73	67.00	-1	13,214	-0.01%
2021/01/08	217	67.89	204	67.67	67.90	13	13,389	0.10%	大買/大賣/
2021/01/07	44	65.39	37	65.36	65.40	7	13,648	0.05%
2021/01/06	96	64.80	85	66.09	64.30	11	14,153	0.08%
2021/01/05	99	65.69	96	65.65	65.70	3	14,123	0.02%
2021/01/04	178	64.97	158	64.12	67.50	20	14,245	0.14%	大買/大賣/
2020/12/31	24	66.04	15	66.52	66.10	9	14,178	0.06%
2020/12/30	18	66.95	9	66.83	66.50	9	14,273	0.06%
2020/12/29	23	67.12	21	67.06	67.00	2	14,523	0.01%
2020/12/28	24	66.88	27	67.40	66.80	-3	14,671	-0.02%
2020/12/25	40	67.93	20	67.99	67.60	20	14,938	0.13%
2020/12/24	29	68.55	22	68.23	68.60	7	15,244	0.05%
2020/12/23	12	67.33	16	66.87	67.60	-4	15,581	-0.03%
2020/12/22	31	66.63	37	67.52	66.10	-6	16,127	-0.04%
2020/12/21	41	66.67	40	66.61	66.70	1	16,746	0.01%
2020/12/18	50	67.72	42	67.43	67.40	8	17,535	0.05%
2020/12/17	37	68.12	50.2	67.67	68.10	-13.2	17,866	-0.07%
2020/12/16	75	67.16	61	67.44	67.10	14	18,054	0.08%
2020/12/15	76	67.35	73	68.33	67.10	3	18,176	0.02%
2020/12/14	45	69.38	43	68.95	69.40	2	18,524	0.01%
2020/12/11	59	69.47	59	69.17	69.00	0	18,674	0.00%
2020/12/10	102	68.88	88	69.94	69.00	14	18,797	0.07%	大買/
2020/12/09	147	71.38	137	71.76	71.40	10	18,740	0.05%	大買/大賣/
2020/12/08	59	71.71	51	70.86	72.70	8	18,731	0.04%
2020/12/07	140	71.11	135	71.22	70.70	5	18,804	0.03%	大買/大賣/
2020/12/04	102	71.07	97	71.74	71.00	5	18,833	0.03%	大買/
2020/12/03	79	71.63	66	71.56	71.90	13	19,037	0.07%
2020/12/02	113	72.62	122	73.22	72.20	-9	19,184	-0.05%	大買/大賣/
2020/12/01	201	72.40	187	72.80	72.50	14	19,539	0.07%	大買/大賣/
2020/11/30	78	74.28	75	74.52	73.90	3	19,890	0.02%
2020/11/27	98	75.01	98	74.10	75.00	0	20,117	0.00%
2020/11/26	104	74.73	87	75.04	74.80	17	20,501	0.08%	大買/
2020/11/25	98	75.21	121	76.27	74.90	-23	21,382	-0.11%	大賣/
2020/11/24	131	76.10	123	77.07	76.50	8	21,732	0.04%	大買/大賣/
2020/11/23	203	77.01	213	76.54	77.20	-10	22,195	-0.05%	大買/大賣/
2020/11/20	597	77.35	608	78.10	76.50	-11	22,460	-0.05%	大買/大賣/
2020/11/19	273	77.04	289	76.52	77.00	-16	22,771	-0.07%	大買/大賣/
2020/11/18	209	75.73	207	74.93	75.60	2	23,466	0.01%	大買/大賣/
2020/11/17	414	74.24	415.2	75.07	73.90	-1.2	24,136	0.00%	大買/大賣/
2020/11/16	413	76.86	397	76.11	77.30	16	25,310	0.06%	大買/大賣/
2020/11/13	1,003.2	75.97	989	76.84	74.90	14.2	25,493	0.06%	大買/大賣/
2020/11/12	392	74.07	422	73.24	77.00	-30	24,786	-0.12%	大買/大賣/
2020/11/11	458	70.73	430	71.44	70.00	28	24,383	0.11%	大買/大賣/
2020/11/10	355	72.95	418	72.71	71.80	-63	25,039	-0.25%	大買/大賣/
2020/11/09	243	71.32	262	70.54	71.70	-19	25,864	-0.07%	大買/大賣/
2020/11/06	255	69.09	242	70.18	68.00	13	26,161	0.05%	大買/大賣/
2020/11/05	84	69.25	116	68.94	69.00	-32	26,226	-0.12%	大賣/
2020/11/04	83	67.66	84	66.97	68.40	-1	26,856	0.00%
2020/11/03	63	67.21	61	66.74	67.30	2	26,893	0.01%
2020/11/02	105	66.16	100	66.25	66.10	5	26,996	0.02%	大買/
2020/10/30	134	67.09	130	67.65	67.30	4	27,133	0.01%	大買/大賣/
2020/10/29	119	67.11	123	66.36	68.00	-4	27,175	-0.01%	大買/大賣/
2020/10/28	166	68.38	144	69.03	68.10	22	27,176	0.08%	大買/大賣/
2020/10/27	175	70.47	173	70.34	70.10	2	27,215	0.01%	大買/大賣/
2020/10/26	306	71.34	305	71.38	70.70	1	27,195	0.00%	大買/大賣/
2020/10/23	91	69.71	98	69.28	69.60	-7	27,086	-0.03%
2020/10/22	99	68.06	106	67.69	68.00	-7	27,254	-0.03%	大賣/
2020/10/21	51	68.53	30	69.52	68.60	21	27,374	0.08%
2020/10/20	160	69.53	159	69.72	69.20	1	27,694	0.00%	大買/大賣/
2020/10/19	96	69.69	119	69.11	70.40	-23	28,158	-0.08%	大賣/
2020/10/16	59	69.15	75	68.96	68.10	-16	28,794	-0.06%
2020/10/15	596	71.05	522	72.59	70.00	74	29,137	0.25%	大買/大賣/
2020/10/14	301	72.50	322	71.85	74.50	-21	28,840	-0.07%	大買/大賣/
2020/10/13	124	69.74	129	69.08	69.90	-5	28,733	-0.02%	大買/大賣/
2020/10/12	221	69.72	208	69.20	69.80	13	29,228	0.04%	大買/大賣/
2020/10/08	148	68.37	156	68.75	68.00	-8	29,995	-0.03%	大買/大賣/
2020/10/07	118	68.95	133	68.62	69.20	-15	30,206	-0.05%	大買/大賣/
2020/10/06	340	68.71	329	68.79	68.40	11	30,579	0.04%	大買/大賣/
2020/10/05	135	67.50	137	66.75	68.00	-2	31,163	-0.01%	大買/大賣/
2020/09/30	222	65.69	211	64.99	67.10	11	31,334	0.04%	大買/大賣/
2020/09/29	279	66.42	326	66.17	66.40	-47	31,472	-0.15%	大買/大賣/
2020/09/28	334	65.33	317	65.12	65.00	17	31,283	0.05%	大買/大賣/
2020/09/25	113	66.77	88	66.33	65.20	25	31,030	0.08%	大買/
2020/09/24	132	68.38	150	67.42	65.30	-18	30,665	-0.06%	大買/大賣/
2020/09/23	85	71.33	80	71.59	71.00	5	30,315	0.02%
2020/09/22	76	69.53	46	69.19	68.70	30	29,766	0.10%
2020/09/21	49	69.30	37	68.80	68.40	12	29,502	0.04%
2020/09/18	6	67.88	33	68.26	67.30	-27	29,308	-0.09%
2020/09/17	316	68.08	305	68.24	67.60	11	29,221	0.04%	大買/大賣/
2020/09/16	70	66.59	76	66.21	66.40	-6	28,932	-0.02%
2020/09/15	107	65.97	94	65.22	65.30	13	28,897	0.04%	大買/
2020/09/14	57	64.30	70	63.74	64.60	-13	28,820	-0.05%
2020/09/11	117	62.71	109	63.24	62.50	8	28,735	0.03%	大買/大賣/
2020/09/10	149	64.84	136	65.23	64.10	13	28,654	0.05%	大買/大賣/
2020/09/09	107	64.62	156	64.42	64.20	-49	28,507	-0.17%	大買/大賣/
2020/09/08	169	64.16	163	65.26	65.00	6	28,407	0.02%	大買/大賣/
2020/09/07	195	66.52	175	67.81	66.20	20	28,177	0.07%	大買/大賣/
2020/09/04	293	68.08	370	67.62	68.10	-77	28,119	-0.27%	大買/大賣/
2020/09/03	356	68.28	290	69.26	67.10	66	27,748	0.24%	大買/大賣/
2020/09/02	197	67.74	194	67.28	67.80	3	27,642	0.01%	大買/大賣/
2020/09/01	319	67.56	316	68.05	67.20	3	27,412	0.01%	大買/大賣/
2020/08/31	250	68.27	275	67.72	70.20	-25	27,002	-0.09%	大買/大賣/
2020/08/28	294	64.56	297	65.41	64.60	-3	26,195	-0.01%	大買/大賣/
2020/08/27	374	68.00	336	68.63	67.40	38	25,895	0.15%	大買/大賣/
2020/08/26	261	68.38	282	67.95	67.70	-21	25,662	-0.08%	大買/大賣/
2020/08/25	424	67.35	438	67.08	68.50	-14	25,463	-0.05%	大買/大賣/
2020/08/24	665	65.75	704	65.64	64.70	-39	24,705	-0.16%	大買/大賣/
2020/08/21	186	61.63	171	62.19	63.80	15	24,012	0.06%	大買/大賣/
2020/08/20	1,156	61.30	1,087	62.55	58.50	69	23,083	0.30%	大買/大賣/
2020/08/19	318	59.61	354	59.62	62.90	-36	21,579	-0.17%	大買/大賣/
2020/08/18	192	57.20	208	56.78	57.20	-16	20,906	-0.08%	大買/大賣/
2020/08/17	466	57.46	464	57.86	56.50	2	20,757	0.01%	大買/大賣/
2020/08/14	599	55.98	578	55.34	56.60	21	20,204	0.10%	大買/大賣/
2020/08/13	137	53.41	168	54.14	55.60	-31	19,182	-0.16%	大買/大賣/
2020/08/12	246	48.33	298	48.21	50.60	-52	18,005	-0.29%	大買/大賣/
2020/08/11	285	46.10	278	46.41	46.05	7	17,380	0.04%	大買/大賣/
2020/08/10	119	49.01	81	49.45	47.20	38	17,219	0.22%	大買/
2020/08/07	82	47.05	81	46.82	47.05	1	16,564	0.01%
2020/08/06	119	46.55	105	46.75	46.55	14	16,500	0.08%	大買/大賣/
2020/08/05	80	46.82	99	46.50	47.30	-19	16,438	-0.12%
2020/08/04	83	45.25	81	45.66	45.30	2	16,386	0.01%
2020/08/03	83	46.04	74	46.75	45.85	9	16,611	0.05%
2020/07/31	77	46.67	104	46.49	47.20	-27	16,589	-0.16%	大賣/
2020/07/30	42	46.29	40	46.68	46.25	2	16,571	0.01%
2020/07/29	127	46.51	122	46.91	46.20	5	16,763	0.03%	大買/大賣/
2020/07/28	144	46.72	147	47.41	46.00	-3	16,880	-0.02%	大買/大賣/
2020/07/27	110	47.85	115	48.54	47.95	-5	16,831	-0.03%	大買/大賣/
2020/07/24	172	49.10	159	49.53	48.55	13	16,843	0.08%	大買/大賣/
2020/07/23	312	51.29	303	51.94	50.90	9	16,970	0.05%	大買/大賣/
2020/07/22	324	50.66	284	50.11	52.30	40	16,677	0.24%	大買/大賣/
2020/07/21	277	48.61	282	48.45	48.30	-5	16,103	-0.03%	大買/大賣/
2020/07/20	139	46.51	141	45.90	46.90	-2	15,716	-0.01%	大買/大賣/
2020/07/17	222	47.00	204	46.91	46.45	18	15,672	0.11%	大買/大賣/
2020/07/16	243	46.81	257	46.37	47.45	-14	15,488	-0.09%	大買/大賣/
2020/07/15	329	47.11	360	46.59	45.20	-31	15,185	-0.20%	大買/大賣/
2020/07/14	233	45.16	218	44.87	45.00	15	14,389	0.10%	大買/大賣/
2020/07/13	122	43.70	178	43.67	45.40	-56	14,459	-0.39%	大買/大賣/
2020/07/10	440	44.26	416	43.79	42.00	24	14,131	0.17%	大買/大賣/
2020/07/09	139	43.09	153	42.83	43.15	-14	13,294	-0.11%	大買/大賣/
2020/07/08	69	41.74	68	41.33	42.60	1	12,977	0.01%
2020/07/07	69	40.66	64	40.94	40.60	5	12,567	0.04%
2020/07/06	47	41.39	40	41.24	41.35	7	12,500	0.06%
2020/07/03	123	40.95	143	40.97	40.85	-20	12,477	-0.16%	大買/大賣/
2020/07/02	152	41.95	167	42.64	41.85	-15	12,472	-0.12%	大買/大賣/
2020/07/01	91	42.73	169	42.38	42.45	-78	12,266	-0.64%	大賣/
2020/06/30	104	41.42	38	41.34	41.75	66	12,036	0.55%	大買/
2020/06/29	40	40.98	48	40.90	40.75	-8	11,980	-0.07%
2020/06/24	79	41.00	65	40.99	40.95	14	11,969	0.12%
2020/06/23	59	41.61	66	41.38	41.25	-7	11,948	-0.06%
2020/06/22	107	41.51	92	41.96	41.25	15	11,901	0.13%	大買/
2020/06/19	27	41.49	28	41.71	41.35	-1	11,909	-0.01%
2020/06/18	24	41.39	32	41.15	41.40	-8	11,970	-0.07%
2020/06/17	40	41.09	54	41.01	40.95	-14	12,031	-0.12%
2020/06/16	90	40.44	92	40.55	40.70	-2	12,087	-0.02%
2020/06/15	25	39.73	44	39.31	39.40	-19	12,332	-0.15%
2020/06/12	54	39.09	60	38.79	39.30	-6	12,463	-0.05%
2020/06/11	76	39.88	66	41.24	39.75	10	12,588	0.08%
2020/06/10	56	41.54	67	41.11	41.70	-11	12,541	-0.09%
2020/06/09	237	41.64	199	42.07	41.00	38	12,650	0.30%	大買/大賣/
2020/06/08	45	40.95	43	41.26	40.85	2	12,472	0.02%
2020/06/05	37	41.04	40	40.74	40.90	-3	12,897	-0.02%
2020/06/04	86	40.93	80	41.59	40.85	6	13,067	0.05%
2020/06/03	106	42.08	123	41.83	42.10	-17	13,037	-0.13%	大買/大賣/
2020/06/02	131	41.64	167	41.30	41.70	-36	12,930	-0.28%	大買/大賣/
2020/06/01	123	40.15	82	39.66	40.55	41	12,683	0.32%	大買/
2020/05/29	57	39.30	55	38.60	39.95	2	12,475	0.02%
2020/05/28	168	39.14	167	39.12	38.60	1	12,399	0.01%	大買/大賣/
2020/05/27	35	37.71	42	38.10	37.60	-7	12,113	-0.06%
2020/05/26	50	38.15	46	37.78	37.90	4	12,229	0.03%
2020/05/25	8	37.01	3	37.07	37.55	5	12,468	0.04%
2020/05/22	83	37.90	61	38.42	37.35	22	12,402	0.18%
2020/05/21	49	39.20	53	38.91	39.50	-4	12,280	-0.03%
2020/05/20	15	37.54	13	37.17	37.80	2	12,207	0.02%
2020/05/19	33	37.29	32	37.40	37.20	1	12,193	0.01%
2020/05/18	74	37.10	73	37.18	36.95	1	12,157	0.01%
2020/05/15	79	38.71	83	39.11	38.40	-4	12,003	-0.03%
2020/05/14	32	39.70	26	40.18	39.15	6	11,890	0.05%
2020/05/13	24	40.63	20	40.36	40.55	4	11,850	0.03%
2020/05/12	26	40.56	20	40.95	40.55	6	12,061	0.05%
2020/05/11	70	40.91	68	40.72	40.85	2	12,049	0.02%
2020/05/08	141	40.87	142	41.60	40.70	-1	11,921	-0.01%	大買/大賣/
2020/05/07	27	41.95	45	41.63	41.95	-18	11,597	-0.16%
2020/05/06	47	41.52	42	41.84	41.50	5	11,546	0.04%
2020/05/05	96	42.38	92	42.57	42.00	4	11,485	0.03%
2020/05/04	88	41.47	141.3	41.41	41.80	-53.3	11,259	-0.47%	大賣/
2020/04/30	76	40.88	81	40.57	40.80	-5	11,025	-0.05%
2020/04/29	102	40.31	99	40.39	40.30	3	10,904	0.03%	大買/
2020/04/28	243	40.07	297	39.97	39.75	-54	10,784	-0.50%	大買/大賣/
2020/04/27	148	38.68	142	38.50	38.65	6	10,366	0.06%	大買/大賣/
2020/04/24	53	37.32	57	37.08	37.30	-4	10,092	-0.04%
2020/04/23	108	36.91	86	36.89	36.60	22	9,900	0.22%	大買/
2020/04/22	71	35.80	79	35.64	36.95	-8	9,717	-0.08%
2020/04/21	143	36.60	144	36.79	35.70	-1	9,526	-0.01%	大買/大賣/
2020/04/20	72	36.90	121.1	37.07	37.50	-49.1	9,273	-0.53%	大賣/
2020/04/17	45	35.83	49	35.59	35.25	-4	9,003	-0.04%
2020/04/16	64	35.21	51	35.44	35.10	13	8,806	0.15%
2020/04/15	3	33.28	24	33.47	33.75	-21	8,357	-0.25%
2020/04/14	2	32.40	22	32.55	32.60	-20	8,259	-0.24%
2020/04/13	31	32.16	37	32.41	32.10	-6	8,284	-0.07%
2020/04/10	32	32.09	38	32.19	32.15	-6	8,352	-0.07%
2020/04/09	76	31.82	33	32.36	31.75	43	8,484	0.51%
2020/04/08	77	32.37	61	32.35	32.50	16	8,949	0.18%
2020/04/07	65	32.73	68	32.84	32.80	-3	8,900	-0.03%
2020/04/06	37	30.90	37	30.72	31.30	0	8,739	0.00%
2020/04/01	20	30.16	19	30.17	30.25	1	8,689	0.01%
2020/03/31	34	29.98	29	30.07	30.15	5	8,806	0.06%
2020/03/30	19	29.48	18	29.20	29.95	1	8,808	0.01%
2020/03/27	81	29.37	46	30.20	29.00	35	8,801	0.40%
2020/03/26	64	29.46	74	29.17	30.10	-10	8,744	-0.11%
2020/03/25	76	29.62	74	30.09	29.55	2	8,716	0.02%
2020/03/24	110	29.72	108	29.50	29.10	2	8,576	0.02%	大買/大賣/
2020/03/23	49	28.30	38	28.44	28.55	11	8,410	0.13%
2020/03/20	10	28.01	6	27.98	28.40	4	8,459	0.05%
2020/03/19	32	26.14	27	26.20	25.85	5	8,513	0.06%
2020/03/18	19	28.12	19	28.11	27.50	0	8,237	0.00%
2020/03/17	19	27.35	15	27.46	27.00	4	8,057	0.05%
2020/03/16	33	29.46	17	30.42	28.75	16	7,850	0.20%
2020/03/13	26	29.68	25	29.64	30.20	1	7,705	0.01%
2020/03/12	22	32.59	19	32.93	32.20	3	7,463	0.04%
2020/03/11	274	35.32	262	35.54	34.50	12	7,255	0.17%	大買/大賣/
2020/03/10	23	34.30	17	34.06	35.15	6	6,764	0.09%
2020/03/09	22	34.15	18	32.54	32.45	4	6,540	0.06%
2020/03/06	43	34.26	42	34.12	34.45	1	6,403	0.02%
2020/03/05	72	34.12	77	33.99	34.10	-5	6,383	-0.08%
2020/03/04	19	32.94	19	32.74	32.95	0	6,317	0.00%
2020/03/03	33	33.13	26	33.29	33.00	7	6,295	0.11%
2020/03/02	21	32.94	20	32.86	32.55	1	6,250	0.02%
2020/02/27	14	34.01	40	33.18	33.00	-26	6,202	-0.42%
2020/02/26	93	35.15	59	35.20	34.80	34	6,050	0.56%
2020/02/25	29	33.12	40	32.70	33.60	-11	5,733	-0.19%
2020/02/24	25	32.90	19	32.83	33.00	6	5,674	0.11%
2020/02/21	57	33.73	52	34.04	33.80	5	5,650	0.09%
2020/02/20	39	34.67	26	34.90	34.45	13	5,563	0.23%
2020/02/19	23	34.87	15	34.90	34.75	8	5,557	0.14%
2020/02/18	21	34.75	24	34.73	34.80	-3	5,584	-0.05%
2020/02/17	19	34.60	17	34.89	34.55	2	5,624	0.04%
2020/02/14	26	35.01	24	34.93	34.95	2	5,613	0.04%
2020/02/13	50	35.46	50	35.30	35.00	0	5,576	0.00%
2020/02/12	70	33.73	65	33.39	33.80	5	5,354	0.09%
2020/02/11	27	33.56	22	33.40	33.55	5	5,358	0.09%
2020/02/10	0	0.00	1	32.25	33.20	-1	5,433	-0.02%
2020/02/07	40	33.08	47	33.50	33.05	-7	5,485	-0.13%
2020/02/06	91	34.02	83	33.82	34.00	8	5,502	0.15%
2020/02/05	88	33.71	88	33.34	33.75	0	5,462	0.00%
2020/02/04	76	33.76	72	33.30	34.00	4	5,462	0.07%
2020/02/03	10	31.71	26	31.70	32.45	-16	5,470	-0.29%
2020/01/31	6	34.66	5	34.41	34.15	1	5,387	0.02%
2020/01/30	14	36.30	37	36.11	36.00	-23	5,441	-0.42%
2020/01/20	2	40.00	5	39.90	40.00	-3	5,421	-0.06%
2020/01/17	14	39.82	12	39.99	39.75	2	5,642	0.04%
2020/01/16	4	40.04	0	0.00	40.00	4	5,792	0.07%
2020/01/15	18	40.04	19	39.87	40.00	-1	5,982	-0.02%
2020/01/14	29	40.08	27	40.02	40.10	2	6,268	0.03%
2020/01/13	22	39.80	22	39.41	39.70	0	6,312	0.00%
2020/01/10	53	39.18	46	39.32	39.15	7	6,470	0.11%
2020/01/09	32	39.47	34	39.73	39.40	-2	6,519	-0.03%
2020/01/08	14	39.71	7	39.57	39.20	7	6,725	0.10%
2020/01/07	72	39.74	78	39.87	39.65	-6	6,833	-0.09%
2020/01/06	13	40.25	38	40.18	39.90	-25	7,035	-0.36%
2020/01/03	145	41.39	152	42.14	41.25	-7	7,078	-0.10%	大買/大賣/
2020/01/02	272	43.28	270	43.29	42.75	2	7,238	0.03%	大買/大賣/
2019/12/31	33	41.48	24	41.23	41.65	9	7,322	0.12%
2019/12/30	38	41.05	41	40.87	41.00	-3	7,451	-0.04%
2019/12/27	53	41.39	55	41.90	41.35	-2	7,669	-0.03%
2019/12/26	143	42.17	147	42.30	42.00	-4	7,832	-0.05%	大買/大賣/
2019/12/25	64	41.74	99	41.82	41.70	-35	7,730	-0.45%
2019/12/24	39	41.63	40	41.50	41.65	-1	7,883	-0.01%
2019/12/23	63	41.24	62	41.32	41.25	1	7,908	0.01%
2019/12/20	91	41.16	70	40.99	41.15	21	7,907	0.27%
2019/12/19	21	40.66	24	40.40	40.80	-3	7,920	-0.04%
2019/12/18	52	40.36	49	40.40	40.20	3	7,939	0.04%
2019/12/17	121	41.07	105	41.35	40.50	16	8,126	0.20%	大買/大賣/
2019/12/16	87	41.09	90	40.65	41.00	-3	8,033	-0.04%
2019/12/13	47	39.27	45	39.51	39.20	2	7,981	0.03%
2019/12/12	5	39.93	7	40.16	39.90	-2	8,314	-0.02%
2019/12/11	6	40.00	4	40.30	40.00	2	8,393	0.02%
2019/12/10	12	40.11	14	40.21	40.10	-2	8,477	-0.02%
2019/12/09	9	40.25	8	40.28	40.30	1	8,590	0.01%
2019/12/06	14	39.98	25	39.86	39.95	-11	8,664	-0.13%
2019/12/05	20	39.40	16	39.38	39.40	4	8,762	0.05%
2019/12/04	37	39.09	31	38.94	39.10	6	9,005	0.07%
2019/12/03	26	39.47	22	39.12	39.50	4	9,121	0.04%
2019/12/02	84	38.89	82	39.03	39.00	2	9,258	0.02%
2019/11/29	61	39.94	61	40.23	39.65	0	9,350	0.00%
2019/11/28	20	39.70	20	39.85	39.65	0	9,492	0.00%
2019/11/27	4	39.90	5	40.10	39.90	-1	9,802	-0.01%
2019/11/26	8	39.95	8	40.26	39.95	0	9,948	0.00%
2019/11/25	12	40.17	15	40.20	40.05	-3	10,174	-0.03%
2019/11/22	17	39.76	17	39.98	39.70	0	10,423	0.00%
2019/11/21	4	39.84	3	39.87	40.05	1	10,597	0.01%
2019/11/20	44	40.12	41	40.26	40.15	3	10,987	0.03%
2019/11/19	10	40.73	20	40.81	40.75	-10	11,840	-0.08%
2019/11/18	40	40.60	39	40.88	40.50	1	12,219	0.01%
2019/11/15	34	41.04	40	40.76	40.95	-6	12,525	-0.05%
2019/11/14	62	40.06	56	40.22	40.10	6	12,677	0.05%
2019/11/13	28	40.56	26	40.80	40.50	2	12,965	0.02%
2019/11/12	8	40.90	3	40.82	41.05	5	13,248	0.04%
2019/11/11	41	40.50	33	40.92	40.40	8	13,830	0.06%
2019/11/08	73	41.35	76	40.97	41.55	-3	14,430	-0.02%
2019/11/07	64	41.07	57.3	41.26	41.05	6.7	14,941	0.04%
2019/11/06	67	42.20	62	42.85	42.00	5	15,631	0.03%
2019/11/05	34	42.65	31	42.28	42.75	3	15,919	0.02%
2019/11/04	37	41.95	37	42.08	41.75	0	16,127	0.00%
2019/11/01	66	41.54	66	41.19	41.55	0	16,260	0.00%
2019/10/31	35	41.76	31	42.52	41.70	4	16,596	0.02%
2019/10/30	25	42.52	45	42.32	42.55	-20	17,041	-0.12%
2019/10/29	40	42.21	37	42.65	41.95	3	17,608	0.02%
2019/10/28	45	43.21	44	43.48	43.10	1	18,339	0.01%
2019/10/25	140	43.42	136	43.94	43.35	4	18,774	0.02%	大買/大賣/
2019/10/24	40	43.69	49	43.28	44.10	-9	18,821	-0.05%
2019/10/23	81	43.08	76	43.95	43.00	5	19,290	0.03%
2019/10/22	61	43.85	83	43.48	43.70	-22	20,332	-0.11%
2019/10/21	46.3	43.09	44	43.22	43.15	2.3	20,961	0.01%
2019/10/18	136	43.29	90	43.41	43.30	46	21,070	0.22%	大買/
2019/10/17	51	43.07	53	43.03	43.05	-2	21,110	-0.01%
2019/10/16	104	43.41	102	43.24	42.75	2	21,209	0.01%	大買/大賣/
2019/10/15	62	43.35	60	43.21	42.65	2	21,148	0.01%
2019/10/14	18	43.04	68	43.24	42.90	-50	21,185	-0.24%
2019/10/09	25	42.55	30	42.60	42.65	-5	21,276	-0.02%
2019/10/08	180	42.46	161	42.89	42.40	19	21,402	0.09%	大買/大賣/
2019/10/07	232	43.06	220	43.37	42.45	12	21,383	0.06%	大買/大賣/
2019/10/04	123	41.88	108	41.82	41.85	15	20,979	0.07%	大買/大賣/
2019/10/03	30	41.44	34	41.38	41.90	-4	21,015	-0.02%
2019/10/02	86	40.50	86	40.17	41.10	0	21,005	0.00%
2019/10/01	47	39.04	48	38.81	39.00	-1	21,123	0.00%
2019/09/27	31	38.18	24	38.49	38.00	7	21,298	0.03%
2019/09/26	3	39.70	2	39.40	39.40	1	21,422	0.00%
2019/09/25	9	40.58	6	40.58	40.55	3	21,920	0.01%
2019/09/24	7	41.59	4	41.51	41.10	3	22,596	0.01%
2019/09/23	0	0.00	10	41.54	41.45	-10	22,695	-0.04%
2019/09/20	50	41.70	59	41.35	41.45	-9	22,956	-0.04%
2019/09/19	62	40.82	62	40.93	40.80	0	23,402	0.00%
2019/09/18	68	40.92	75	40.77	40.85	-7	23,695	-0.03%
2019/09/17	154	40.85	136	41.82	40.70	18	23,761	0.08%	大買/大賣/
2019/09/16	70	42.80	69	42.60	42.55	1	23,913	0.00%
2019/09/12	63	43.00	46	42.75	42.85	17	24,520	0.07%
2019/09/11	75	42.51	82	42.07	42.45	-7	25,611	-0.03%
2019/09/10	87	42.03	79	42.48	42.00	8	25,918	0.03%
2019/09/09	107	42.94	99	43.32	42.65	8	25,965	0.03%	大買/
2019/09/06	85	43.08	98.7	42.73	43.25	-13.7	25,997	-0.05%
2019/09/05	77	42.54	63	42.40	42.30	14	25,903	0.05%
2019/09/04	76.7	41.96	84	41.66	42.15	-7.3	25,949	-0.03%
2019/09/03	132	41.43	110	42.00	41.30	22	26,333	0.08%	大買/大賣/
2019/09/02	107	42.11	110	41.67	42.45	-3	26,674	-0.01%	大買/大賣/
2019/08/30	76	42.22	71	42.98	42.20	5	26,552	0.02%
2019/08/29	63	43.29	64	43.15	43.05	-1	26,357	0.00%
2019/08/28	64	43.04	56	43.59	42.90	8	26,289	0.03%
2019/08/27	76	44.09	65	44.86	43.70	11	26,151	0.04%
2019/08/26	22	43.86	35	43.90	44.00	-13	26,124	-0.05%
2019/08/23	94	45.42	106	45.12	44.90	-12	26,066	-0.05%	大賣/
2019/08/22	237	45.66	240	45.62	44.85	-3	25,859	-0.01%	大買/大賣/
2019/08/21	80	43.39	81	43.05	44.55	-1	25,391	0.00%
2019/08/20	118	43.16	129	43.63	42.80	-11	25,310	-0.04%	大買/大賣/
2019/08/19	75	43.68	63	43.99	43.55	12	25,354	0.05%
2019/08/16	93	43.74	89	43.63	43.45	4	25,543	0.02%
2019/08/15	14	42.85	33	42.69	42.90	-19	25,530	-0.07%
2019/08/14	148	44.09	145	44.40	43.75	3	25,824	0.01%	大買/大賣/
2019/08/13	144	43.33	176	43.13	43.70	-32	25,797	-0.12%	大買/大賣/
2019/08/12	133	42.86	153	43.04	42.40	-20	25,834	-0.08%	大買/大賣/
2019/08/08	136	41.13	152	40.80	42.30	-16	25,657	-0.06%	大買/大賣/
2019/08/07	173	39.63	159	39.71	39.20	14	25,226	0.06%	大買/大賣/
2019/08/06	27	38.02	49	38.36	39.05	-22	25,345	-0.09%
2019/08/05	125	38.98	106	39.13	38.90	19	25,307	0.08%	大買/大賣/
2019/08/02	105	39.52	90	39.59	39.10	15	25,515	0.06%	大買/
2019/08/01	66	40.63	54	40.72	40.80	12	25,667	0.05%
2019/07/31	78	40.45	73	40.34	40.60	5	25,540	0.02%
2019/07/30	170	41.70	88	43.40	40.95	82	25,754	0.32%	大買/
2019/07/29	146	46.00	143	46.21	45.45	3	25,319	0.01%	大買/大賣/
2019/07/26	21	45.40	37	45.35	45.30	-16	25,442	-0.06%
2019/07/25	163	45.89	149	46.31	45.70	14	25,583	0.05%	大買/大賣/
2019/07/24	220	44.94	199	45.06	46.90	21	25,527	0.08%	大買/大賣/
2019/07/23	143	43.71	189	43.52	43.20	-46	24,542	-0.19%	大買/大賣/
2019/07/22	23	41.36	23	40.85	41.40	0	23,868	0.00%
2019/07/19	49	40.29	49	40.78	40.25	0	23,885	0.00%
2019/07/18	41	39.86	39	40.42	39.85	2	23,960	0.01%
2019/07/17	32	40.86	36	40.55	40.80	-4	24,172	-0.02%
2019/07/16	54	41.09	56	41.52	41.05	-2	24,273	-0.01%
2019/07/15	61	41.90	59	41.46	41.90	2	25,003	0.01%
2019/07/12	61	41.50	53	41.63	41.00	8	25,090	0.03%
2019/07/11	52	41.36	47	41.00	41.45	5	25,498	0.02%
2019/07/10	52	40.71	54	40.44	40.80	-2	25,661	-0.01%
2019/07/09	108	39.88	97	39.64	39.90	11	26,240	0.04%	大買/
2019/07/08	40	40.20	38	40.52	40.20	2	26,796	0.01%
2019/07/05	93	40.69	75	41.37	40.55	18	26,878	0.07%
2019/07/04	56	41.18	45	41.28	41.15	11	26,671	0.04%
2019/07/03	8	41.43	15	41.73	41.00	-7	26,902	-0.03%
2019/07/02	86	42.84	89	42.65	42.80	-3	26,904	-0.01%
2019/07/01	22	41.44	71	41.79	42.25	-49	26,499	-0.18%
2019/06/28	71	38.48	88	38.67	38.45	-17	26,440	-0.06%
2019/06/27	161	38.62	147	38.75	38.50	14	26,382	0.05%	大買/大賣/
2019/06/26	199	37.53	211	37.16	38.95	-12	26,184	-0.05%	大買/大賣/
2019/06/25	169	38.49	162	38.96	38.10	7	25,692	0.03%	大買/大賣/
2019/06/24	95	38.42	95	37.93	38.90	0	25,466	0.00%
2019/06/21	218	38.63	204	39.23	38.00	14	25,449	0.06%	大買/大賣/
2019/06/20	189	38.72	182	38.26	39.00	7	25,223	0.03%	大買/大賣/
2019/06/19	140	37.20	218	37.13	37.90	-78	25,180	-0.31%	大買/大賣/
2019/06/18	212	35.73	190	36.18	35.35	22	24,982	0.09%	大買/大賣/
2019/06/17	72	35.46	63	35.10	35.60	9	24,647	0.04%
2019/06/14	86	35.15	86	35.92	35.10	0	24,735	0.00%
2019/06/13	78	35.93	77	35.71	35.95	1	24,689	0.00%
2019/06/12	113	35.57	89	35.78	35.55	24	24,771	0.10%	大買/
2019/06/11	172	36.20	193	36.44	36.15	-21	24,897	-0.08%	大買/大賣/
2019/06/10	135	34.65	126	34.61	35.90	9	24,438	0.04%	大買/大賣/
2019/06/06	3	32.42	5	32.40	32.80	-2	24,129	-0.01%
2019/06/05	56	32.52	56	33.01	32.30	0	24,125	0.00%
2019/06/04	40	32.69	39	32.97	32.45	1	24,182	0.00%
2019/06/03	53	33.07	51	32.80	32.70	2	24,303	0.01%
2019/05/31	48	33.33	60	33.13	33.60	-12	24,420	-0.05%
2019/05/30	47	32.58	49	32.68	32.55	-2	24,453	-0.01%
2019/05/29	18	31.76	14	31.94	32.30	4	24,765	0.02%
2019/05/28	95	32.83	91	33.13	32.60	4	25,141	0.02%
2019/05/27	86	32.14	88	31.96	32.50	-2	25,170	-0.01%
2019/05/24	85	32.73	76	33.57	32.20	9	25,386	0.04%
2019/05/23	21	32.89	26.1	32.85	32.95	-5.1	25,066	-0.02%
2019/05/22	79	34.89	65	34.87	34.25	14	24,779	0.06%
2019/05/21	97.1	35.03	97	34.87	35.60	0.1	24,518	0.00%
2019/05/20	65	35.54	51	34.93	34.35	14	24,024	0.06%
2019/05/17	112	37.87	93	37.92	36.00	19	23,691	0.08%	大買/
2019/05/16	44	40.40	33	41.53	39.70	11	23,149	0.05%
2019/05/15	42	42.32	32	42.53	41.95	10	22,880	0.04%
2019/05/14	25	40.70	35	40.99	42.50	-10	22,821	-0.04%
2019/05/13	91	40.66	81	40.82	40.10	10	22,711	0.04%
2019/05/10	47	40.60	56	40.46	40.80	-9	22,735	-0.04%
2019/05/09	58	40.94	40	42.26	40.00	18	22,433	0.08%
2019/05/08	41	42.72	50	42.92	42.65	-9	21,888	-0.04%
2019/05/07	65	44.05	80	45.34	42.85	-15	21,520	-0.07%
2019/05/06	55	43.17	29	43.54	44.40	26	20,771	0.13%
2019/05/03	71	44.32	67	44.23	44.05	4	20,311	0.02%
2019/05/02	38	42.85	34	42.46	42.85	4	19,694	0.02%
2019/04/30	91	40.89	101	41.38	42.80	-10	19,425	-0.05%	大賣/
2019/04/29	40	39.64	56	39.66	40.00	-16	18,879	-0.08%
2019/04/26	18	39.84	13	40.62	39.80	5	18,621	0.03%
2019/04/25	19	40.57	36	40.57	41.20	-17	18,384	-0.09%
2019/04/24	22	40.93	23	41.02	40.70	-1	18,213	-0.01%
2019/04/23	53	40.85	56	41.26	40.30	-3	17,968	-0.02%
2019/04/22	29	41.88	34	41.58	41.75	-5	17,814	-0.03%
2019/04/19	64	43.65	57	43.79	42.00	7	17,647	0.04%
2019/04/18	22	42.85	16	43.08	42.80	6	16,714	0.04%
2019/04/17	97	43.43	106	43.47	43.25	-9	16,338	-0.06%	大賣/
2019/04/16	43	41.67	38	41.65	41.50	5	15,775	0.03%
2019/04/15	59	41.81	42	41.73	42.90	17	15,316	0.11%
2019/04/12	73	39.41	59	38.64	39.15	14	14,558	0.10%
2019/04/11	26	36.86	42	37.03	37.00	-16	13,796	-0.12%
2019/04/10	23	35.75	26	36.15	35.80	-3	13,578	-0.02%
2019/04/09	61	37.49	43	38.00	36.00	18	13,459	0.13%
2019/04/08	28	36.77	26	37.13	36.70	2	13,052	0.02%
2019/04/03	39	35.84	58	36.14	35.70	-19	12,792	-0.15%
2019/04/02	145	36.32	130	36.38	35.50	15	12,819	0.12%	大買/大賣/
2019/04/01	20	34.91	32	34.54	34.95	-12	12,422	-0.10%
2019/03/29	43	34.40	18	34.42	34.20	25	12,350	0.20%
2019/03/28	28	34.13	20	34.42	34.55	8	12,263	0.07%
2019/03/27	27	34.95	25	34.90	34.65	2	12,117	0.02%
2019/03/26	40	34.59	16	35.32	34.40	24	12,030	0.20%
2019/03/25	12	35.38	13	35.48	35.20	-1	11,929	-0.01%
2019/03/22	54	36.28	38	35.84	35.20	16	11,773	0.14%
2019/03/21	46	35.04	117	34.84	36.45	-71	11,187	-0.63%	大賣/
2019/03/20	17	33.28	19	32.88	33.15	-2	10,221	-0.02%
2019/03/19	31	32.99	20	33.27	32.60	11	10,131	0.11%
2019/03/18	20	32.30	13	32.16	32.80	7	9,959	0.07%
2019/03/15	40	32.49	20	32.62	32.00	20	9,958	0.20%
2019/03/14	22	33.69	47	33.76	33.35	-25	9,769	-0.26%
2019/03/13	17	32.77	37	32.36	32.90	-20	9,497	-0.21%
2019/03/12	44	32.55	36	33.07	32.35	8	9,430	0.08%
2019/03/11	20	32.40	14	32.04	32.75	6	9,247	0.06%
2019/03/08	40	32.47	25	32.20	32.40	15	9,305	0.16%
2019/03/07	40	32.12	25	32.69	31.70	15	9,212	0.16%
2019/03/06	2	32.60	26	32.83	32.55	-24	9,038	-0.27%
2019/03/05	38	33.22	49	33.54	32.50	-11	8,940	-0.12%
2019/03/04	64	34.47	61	34.52	34.60	3	8,668	0.03%
2019/02/27	78	33.47	83	33.46	33.65	-5	8,208	-0.06%
2019/02/26	49	32.72	36	32.53	32.65	13	7,623	0.17%
2019/02/25	39	31.21	61	31.66	32.60	-22	7,160	-0.31%
2019/02/22	9	29.92	6	29.47	29.65	3	6,641	0.05%
2019/02/21	31	29.47	18	29.91	29.50	13	6,597	0.20%
2019/02/20	18	29.85	20	30.20	29.85	-2	6,526	-0.03%
2019/02/19	32	30.03	19	29.91	30.10	13	6,514	0.20%
2019/02/18	58	30.01	51	29.94	30.35	7	6,402	0.11%
2019/02/15	32	29.20	34	29.16	28.95	-2	6,161	-0.03%
2019/02/14	23	28.70	24	28.92	28.70	-1	6,005	-0.02%
2019/02/13	35	29.01	55	28.77	29.10	-20	5,835	-0.34%
2019/02/12	35	27.70	36	27.52	27.70	-1	5,516	-0.02%
2019/02/11	30	26.02	32	25.80	26.95	-2	5,120	-0.04%
2019/01/28	12	24.80	12	24.98	24.80	0	4,675	0.00%
2019/01/25	12	25.56	2	25.40	25.05	10	4,631	0.22%
2019/01/24	6	25.40	6	25.30	25.40	0	4,551	0.00%
2019/01/23	6	25.35	18	25.13	25.35	-12	4,549	-0.26%
2019/01/22	34	25.31	34	25.98	25.20	0	4,570	0.00%
2019/01/17	21	25.59	10	25.67	25.50	11	4,385	0.25%
2019/01/16	15	25.55	16	25.67	25.55	-1	4,362	-0.02%
2019/01/15	19	25.72	19	25.89	25.70	0	4,331	0.00%
2019/01/14	38	26.73	39	26.93	26.20	-1	4,274	-0.02%
2019/01/11	26	26.18	28	25.87	26.40	-2	4,041	-0.05%
2019/01/10	9	25.78	9	25.70	25.75	0	3,931	0.00%
2019/01/09	26	25.58	25	25.73	25.60	1	3,900	0.03%
2019/01/08	16	25.44	11	25.22	25.75	5	3,825	0.13%
2019/01/07	0	0.00	3	25.25	25.10	-3	3,713	-0.08%
2019/01/02	51	25.68	29	25.72	25.65	22	3,744	0.59%
2018/12/28	0	0.00	1	25.00	25.25	-1	3,649	-0.03%
2018/12/27	1	25.25	11	25.23	24.75	-10	3,635	-0.28%
2018/12/26	22	25.03	25	25.48	24.65	-3	3,569	-0.08%
2018/12/25	13	25.67	8	25.47	25.50	5	3,481	0.14%
2018/12/24	30	26.20	33	25.88	26.30	-3	3,306	-0.09%
2018/12/22	1	24.15	0	0.00	25.15	1	3,061	0.03%
2018/12/20	3	24.17	1	23.60	23.45	2	3,039	0.07%
2018/12/19	2	24.50	5	24.65	24.25	-3	3,053	-0.10%
2018/12/18	0	0.00	4	24.00	24.30	-4	3,002	-0.13%
2018/12/17	27	24.92	27	24.95	24.75	0	2,934	0.00%
2018/12/14	1	25.00	0	0.00	25.10	1	2,794	0.04%
2018/12/11	6	24.40	0	0.00	24.10	6	2,677	0.22%
2018/12/10	7	24.30	0	0.00	24.55	7	2,628	0.27%
2018/12/07	5	24.27	0	0.00	24.40	5	2,518	0.20%
2018/12/06	0	0.00	2	24.00	23.35	-2	2,449	-0.08%
2018/12/05	1	24.00	4	23.50	24.50	-3	2,391	-0.13%
2018/11/30	0	0.00	11	22.80	23.25	-11	2,190	-0.50%
2018/11/28	1	22.85	0	0.00	22.50	1	2,059	0.05%
2018/11/27	1	21.85	1	21.90	22.05	0	2,185	0.00%
2018/11/23	6	21.47	0	0.00	21.25	6	2,359	0.25%
2018/11/20	0	0.00	3	22.08	22.00	-3	2,474	-0.12%
2018/11/19	5	22.64	2	22.83	22.80	3	2,428	0.12%
2018/11/16	2	21.65	3	22.17	21.90	-1	2,370	-0.04%
2018/11/09	0	0.00	20	21.16	21.20	-20	2,321	-0.86%
2018/11/07	0	0.00	5	21.35	21.40	-5	2,353	-0.21%
2018/10/26	1	20.00	0	0.00	20.25	1	2,516	0.04%
2018/10/25	1	20.10	0	0.00	20.00	1	2,613	0.04%
2018/10/24	0	0.00	6	21.10	21.05	-6	2,603	-0.23%
2018/10/22	0	0.00	1	21.00	21.50	-1	2,681	-0.04%
2018/10/19	4	21.30	0	0.00	21.20	4	2,714	0.15%
2018/10/18	0	0.00	6	22.00	22.10	-6	2,710	-0.22%
2018/10/15	1	22.05	0	0.00	22.00	1	2,695	0.04%
2018/10/12	0	0.00	10	21.91	22.45	-10	2,691	-0.37%
2018/10/11	8	22.95	1	22.95	22.95	7	2,724	0.26%
2018/10/09	0	0.00	3	25.65	25.45	-3	2,708	-0.11%
2018/10/08	10	26.00	0	0.00	26.15	10	2,631	0.38%
2018/10/03	0	0.00	16	27.66	27.55	-16	2,591	-0.62%
2018/10/02	8	28.24	3	28.00	27.95	5	2,632	0.19%
2018/10/01	2	27.90	1	27.90	28.05	1	2,591	0.04%
2018/09/27	2	26.75	0	0.00	26.75	2	2,543	0.08%
2018/09/21	1	27.95	0	0.00	28.00	1	2,424	0.04%
2018/09/20	0	0.00	3	27.75	27.75	-3	2,410	-0.12%
2018/09/19	0	0.00	2	28.00	27.75	-2	2,418	-0.08%
2018/09/14	0	0.00	1	28.50	28.40	-1	2,452	-0.04%
2018/09/13	2	28.30	1	28.00	28.20	1	2,454	0.04%
2018/09/12	10	27.50	0	0.00	27.60	10	2,485	0.40%
2018/09/11	5	27.30	0	0.00	27.60	5	2,653	0.19%
2018/09/10	1	27.00	0	0.00	27.05	1	2,687	0.04%
2018/09/07	0	0.00	7	27.61	27.70	-7	2,691	-0.26%
2018/09/06	0	0.00	2	28.25	28.25	-2	2,696	-0.07%
2018/09/05	0	0.00	8	28.69	28.60	-8	2,744	-0.29%
2018/09/04	0	0.00	22	28.65	28.85	-22	2,835	-0.78%
2018/09/03	9	29.46	1	28.75	28.60	8	2,875	0.28%
2018/08/31	18	28.82	18	28.78	29.25	0	2,797	0.00%
2018/08/29	3	28.30	0	0.00	28.40	3	2,701	0.11%
2018/08/28	1	27.70	0	0.00	28.00	1	2,668	0.04%
2018/08/22	4	27.00	0	0.00	26.90	4	3,161	0.13%
2018/08/20	4	26.93	0	0.00	26.90	4	3,207	0.12%
2018/08/17	0	0.00	1	27.45	27.45	-1	3,245	-0.03%
2018/08/16	1	26.80	1	26.90	27.10	0	3,218	0.00%
2018/08/15	3	27.00	0	0.00	27.00	3	3,210	0.09%
2018/08/14	10	27.45	0	0.00	27.55	10	3,246	0.31%
2018/08/13	6	27.45	0	0.00	27.70	6	3,268	0.18%
2018/08/10	28	29.11	0	0.00	29.15	28	3,206	0.87%
2018/08/01	29	29.49	9	29.38	29.30	20	3,200	0.62%
2018/07/30	2	28.50	0	0.00	28.50	2	3,174	0.06%
2018/07/27	0	0.00	3	29.10	29.00	-3	3,150	-0.10%
2018/07/23	0	0.00	1	27.30	27.30	-1	3,052	-0.03%
2018/07/18	2	28.35	1	28.25	28.25	1	3,068	0.03%
2018/07/17	1	27.85	0	0.00	27.90	1	3,004	0.03%
2018/07/16	0	0.00	11	27.90	27.70	-11	2,983	-0.37%
2018/07/12	1	27.50	0	0.00	27.60	1	2,998	0.03%
2018/07/11	10	27.30	0	0.00	27.25	10	3,014	0.33%
2018/07/09	0	0.00	1	27.10	27.55	-1	2,969	-0.03%
2018/07/06	2	27.25	2	27.00	27.00	0	2,981	0.00%
2018/06/27	1	28.80	0	0.00	28.65	1	3,023	0.03%
2018/06/21	6	30.14	2	29.75	30.35	4	2,983	0.13%
2018/06/20	0	0.00	7	29.92	29.60	-7	2,984	-0.23%
2018/06/19	0	0.00	2	30.05	30.20	-2	2,875	-0.07%
2018/06/13	0	0.00	4	30.50	30.50	-4	2,885	-0.14%
2018/06/12	0	0.00	9	31.26	31.35	-9	2,876	-0.31%
2018/06/11	9	31.43	1	31.20	31.20	8	2,812	0.28%
2018/06/08	9	31.96	3	31.85	31.65	6	2,811	0.21%
2018/06/07	4	31.46	2	31.00	31.35	2	2,678	0.07%
2018/06/06	2	31.45	2	31.55	31.40	0	2,640	0.00%
2018/06/05	1	31.00	0	0.00	31.20	1	2,628	0.04%
2018/06/04	8	31.94	7	32.23	31.65	1	2,549	0.04%
2018/06/01	5	30.13	20	30.39	30.30	-15	2,257	-0.66%
2018/05/29	1	28.75	0	0.00	28.75	1	2,157	0.05%
2018/05/28	3	29.32	0	0.00	29.25	3	2,168	0.14%
2018/05/25	2	29.50	2	29.60	29.50	0	2,242	0.00%
2018/05/24	1	29.20	1	29.05	29.10	0	2,234	0.00%
2018/05/23	2	28.80	0	0.00	28.85	2	2,352	0.09%
2018/05/22	9	29.18	15	29.17	29.25	-6	2,352	-0.26%
2018/05/21	17	28.74	5	29.00	29.15	12	2,324	0.52%
2018/05/18	3	28.20	0	0.00	28.30	3	2,300	0.13%
2018/05/17	0	0.00	2	28.15	28.20	-2	2,331	-0.09%
2018/05/14	0	0.00	1	27.80	27.95	-1	2,503	-0.04%
2018/05/10	3	28.50	0	0.00	28.50	3	2,502	0.12%
2018/05/09	0	0.00	1	27.75	28.10	-1	2,442	-0.04%
2018/05/08	2	28.20	0	0.00	28.20	2	2,506	0.08%
2018/05/07	1	27.40	1	28.00	28.00	0	2,537	0.00%
2018/04/30	3	26.80	0	0.00	27.05	3	2,888	0.10%
2018/04/27	2	26.15	2	26.15	26.20	0	2,909	0.00%
2018/04/24	1	26.20	1	26.25	26.25	0	2,944	0.00%
2018/04/17	0	0.00	2	28.15	27.70	-2	3,112	-0.06%
2018/04/16	6	28.35	1	28.60	28.35	5	3,219	0.16%
2018/04/13	1	28.75	0	0.00	28.70	1	3,268	0.03%
2018/04/12	2	28.53	0	0.00	28.60	2	3,375	0.06%
2018/03/30	1	29.80	0	0.00	29.90	1	4,279	0.02%
2018/03/29	0	0.00	10	29.20	29.10	-10	4,356	-0.23%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	0	0.00	21	29.28	29.00	-21	4,671	-0.45%
2018/03/22	1	31.20	9	30.81	30.30	-8	4,828	-0.17%
2018/03/21	4	30.68	0	0.00	30.50	4	4,818	0.08%
2018/03/15	4	30.60	0	0.00	30.80	4	5,355	0.07%
2018/03/14	1	30.65	6	30.70	30.70	-5	5,500	-0.09%
2018/03/13	2	30.38	5	30.22	30.20	-3	5,568	-0.05%
2018/03/09	0	0.00	7	29.99	29.80	-7	5,995	-0.12%
2018/03/06	5	29.74	4	29.90	29.90	1	7,139	0.01%
2018/03/01	0	0.00	51	29.46	30.05	-51	9,335	-0.55%
2018/02/27	1	29.55	2	29.98	29.55	-1	9,780	-0.01%
2018/02/26	4	29.25	0	0.00	29.25	4	10,582	0.04%
2018/02/23	0	0.00	3	29.52	29.70	-3	11,142	-0.03%
2018/02/21	50	28.00	0	0.00	28.10	50	11,123	0.45%
2018/02/09	1	26.35	0	0.00	26.60	1	11,170	0.01%
2018/02/08	1	27.40	0	0.00	27.30	1	11,187	0.01%
2018/02/06	10	27.72	24	26.97	27.00	-14	11,193	-0.13%
2018/02/05	1	29.70	0	0.00	29.85	1	11,112	0.01%
2018/02/02	1	30.35	0	0.00	30.30	1	11,130	0.01%
2018/02/01	4	30.98	4	30.65	30.55	0	11,193	0.00%
2018/01/31	3	30.85	3	31.00	30.95	0	11,212	0.00%
2018/01/30	4	30.53	20	30.35	30.20	-16	11,213	-0.14%
2018/01/29	4	31.20	1.3	30.94	30.90	2.7	11,289	0.02%
2018/01/26	28	31.96	11	31.92	31.60	17	11,299	0.15%
2018/01/25	1	31.35	5	31.00	31.00	-4	11,107	-0.04%
2018/01/24	1	30.75	0	0.00	30.85	1	11,031	0.01%
2018/01/23	5	30.75	2	30.65	30.65	3	11,045	0.03%
2018/01/22	0	0.00	2	30.40	30.25	-2	11,088	-0.02%
2018/01/19	0	0.00	3	30.40	30.30	-3	11,475	-0.03%
2018/01/18	0	0.00	2	30.60	30.30	-2	11,552	-0.02%
2018/01/17	0	0.00	1	30.60	30.60	-1	11,573	-0.01%
2018/01/16	2	31.03	4	30.99	30.95	-2	11,591	-0.02%
2018/01/15	3	31.02	0	0.00	31.00	3	11,592	0.03%
2018/01/12	4	30.78	1	30.80	30.65	3	11,600	0.03%
2018/01/11	1	29.60	6.5	30.06	29.90	-5.5	11,760	-0.05%
2018/01/10	4	30.28	0	0.00	30.20	4	11,766	0.03%
2018/01/08	2	31.85	14	31.51	31.00	-12	11,802	-0.10%
2018/01/05	4	32.48	3	32.43	32.30	1	11,729	0.01%
2018/01/04	0	0.00	5	32.17	32.20	-5	11,692	-0.04%
2018/01/03	17	33.08	9	32.83	32.55	8	11,661	0.07%
2018/01/02	9	32.91	5	32.80	33.50	4	11,490	0.03%