智原 (3035)-台新-台中券商分點個股進出

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

智原

(3035)

可現股當沖

股價
277.0
漲跌
▼1.5
漲幅
-0.54%
成交量
2,344張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

智原 (3035)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	14	278.86	6	277.00	277.00	8	8,352	0.10%
2024/05/16	27.1	278.46	26.2	278.38	278.50	0.9	8,603	0.01%
2024/05/15	31.9	279.58	30.8	277.51	272.50	1.1	8,787	0.01%
2024/05/14	16.3	274.67	14.1	278.24	279.00	2.2	9,059	0.02%
2024/05/13	4.8	272.41	4	274.38	272.00	0.8	9,141	0.01%
2024/05/10	7.5	275.21	16.3	272.86	273.00	-8.8	9,396	-0.09%
2024/05/09	11.8	280.01	25	281.24	276.50	-13.2	9,548	-0.14%
2024/05/08	11.4	282.40	9	282.56	282.00	2.4	9,612	0.02%
2024/05/07	21.7	280.45	20.2	279.93	281.00	1.5	9,742	0.02%
2024/05/06	10.5	288.39	12.5	289.42	285.00	-2	9,809	-0.02%
2024/05/03	6.6	292.82	7.5	293.62	289.00	-1	9,974	-0.01%
2024/05/02	10.3	290.51	7.1	290.43	288.50	3.2	10,181	0.03%
2024/04/30	10.4	296.40	14.1	295.79	294.00	-3.8	10,399	-0.04%
2024/04/29	38.8	301.02	25.2	300.04	297.50	13.7	10,499	0.13%
2024/04/26	60.8	294.34	65.1	292.55	295.50	-4.2	10,648	-0.04%
2024/04/25	40.2	282.70	27.6	282.99	279.00	12.7	10,729	0.12%
2024/04/24	47.5	295.68	27	296.89	294.50	20.5	10,820	0.19%
2024/04/23	16.3	291.56	109	289.32	295.00	-92.7	11,021	-0.84%	大賣/
2024/04/22	26.5	297.43	15.3	293.72	290.00	11.3	11,541	0.10%
2024/04/19	39.4	311.29	23	312.24	306.00	16.4	11,660	0.14%
2024/04/18	20.3	320.41	19.1	318.22	322.00	1.2	12,058	0.01%
2024/04/17	14	316.65	15	316.93	314.00	-1	12,758	-0.01%
2024/04/16	32.3	314.21	34.6	310.37	313.00	-2.3	12,920	-0.02%
2024/04/15	6.5	315.67	5.1	316.38	312.50	1.5	13,093	0.01%
2024/04/12	30	320.05	22.6	320.29	323.00	7.4	13,337	0.06%
2024/04/11	24.3	322.30	22.1	322.88	318.50	2.3	13,637	0.02%
2024/04/10	18.7	329.18	12	330.33	329.00	6.7	13,758	0.05%
2024/04/09	20.9	334.67	33.4	331.79	329.00	-12.5	14,098	-0.09%
2024/04/08	16.5	340.71	11	341.38	338.00	5.4	14,140	0.04%
2024/04/03	18.3	342.02	17.3	342.50	345.00	1	14,171	0.01%
2024/04/02	12.1	349.30	11	347.86	347.50	1.1	14,312	0.01%
2024/04/01	17.2	350.09	14.3	349.96	349.00	2.8	14,392	0.02%
2024/03/29	51.4	345.57	34	345.07	344.00	17.3	14,472	0.12%
2024/03/28	31.9	337.49	7.1	337.16	334.50	24.8	14,504	0.17%
2024/03/27	5.2	340.73	3.1	339.56	338.00	2.1	14,643	0.01%
2024/03/26	7.6	344.48	10.9	343.28	339.50	-3.2	14,942	-0.02%
2024/03/25	35.7	355.29	18	354.97	349.00	17.7	15,108	0.12%
2024/03/22	18	351.22	14.1	350.63	351.50	3.9	15,234	0.03%
2024/03/21	16.5	348.18	9	350.06	345.50	7.5	15,435	0.05%
2024/03/20	19.9	352.34	11	349.82	347.50	8.9	15,647	0.06%
2024/03/19	35.3	350.47	30	350.95	350.00	5.3	15,930	0.03%
2024/03/18	53.1	354.66	28.4	355.97	359.00	24.7	16,292	0.15%
2024/03/15	38.1	359.79	36	359.10	354.50	2.1	16,844	0.01%
2024/03/14	42.4	354.73	51.3	356.34	362.00	-8.9	16,946	-0.05%
2024/03/13	24	352.60	35.6	350.41	345.00	-11.6	17,056	-0.07%
2024/03/12	15.3	364.27	18.4	362.91	361.50	-3.1	17,194	-0.02%
2024/03/11	21.4	366.92	19.4	369.99	363.00	2	17,407	0.01%
2024/03/08	26.4	373.77	23.3	372.39	362.50	3.1	17,626	0.02%
2024/03/07	22.4	381.22	17.1	380.97	375.00	5.2	17,877	0.03%
2024/03/06	30.5	388.25	18.4	388.42	392.00	12.1	18,100	0.07%
2024/03/05	48.5	406.74	29.2	406.70	401.00	19.3	18,356	0.11%
2024/03/04	42.8	406.88	36.6	407.62	403.00	6.2	18,934	0.03%
2024/03/01	57.4	399.25	68.4	398.87	398.50	-11	19,232	-0.06%
2024/02/29	59.4	387.98	40.1	386.70	387.00	19.3	19,198	0.10%
2024/02/27	21.3	382.07	33.5	381.94	382.00	-12.2	19,253	-0.06%
2024/02/26	16.9	381.92	11	381.26	380.00	5.9	19,419	0.03%
2024/02/23	43.3	387.46	136	387.56	386.00	-92.6	19,620	-0.47%	大賣/
2024/02/22	48.7	387.19	35.7	386.68	382.00	13	19,604	0.07%
2024/02/21	106.4	385.14	78.6	383.52	380.00	27.8	19,883	0.14%	大買/
2024/02/20	77.9	411.27	41.3	408.87	400.00	36.6	19,888	0.18%
2024/02/19	60	425.56	20.4	422.26	415.00	39.6	19,708	0.20%
2024/02/16	133.1	443.54	26.2	448.10	441.50	106.9	19,710	0.54%	大買/鉅額交易
2024/02/15	65.2	447.64	150.6	448.34	455.00	-85.4	19,626	-0.44%	大賣/
2024/02/05	109.1	423.48	17.1	420.00	418.00	92	19,452	0.47%	大買/
2024/02/02	40.1	424.80	46.3	422.79	421.00	-6.3	19,498	-0.03%
2024/02/01	63.4	416.54	53	418.07	411.00	10.3	19,353	0.05%
2024/01/31	22.1	421.58	15	420.83	416.50	7.1	19,344	0.04%
2024/01/30	22.5	424.46	19	426.21	430.00	3.5	19,350	0.02%
2024/01/29	23	421.28	63.9	421.92	420.50	-40.8	19,371	-0.21%
2024/01/26	48.9	430.31	37.1	427.85	422.00	11.8	19,472	0.06%
2024/01/25	52.9	434.17	64.8	435.49	439.50	-11.9	19,553	-0.06%
2024/01/24	55.7	429.00	110.6	429.14	429.00	-54.9	19,605	-0.28%	大賣/
2024/01/23	37.3	441.26	32.7	443.15	437.00	4.5	19,739	0.02%
2024/01/22	44.8	442.84	54.6	442.21	448.00	-9.7	19,787	-0.05%
2024/01/19	98.5	435.00	102.7	434.13	430.00	-4.2	19,771	-0.02%	大賣/
2024/01/18	85.4	424.98	88.1	422.84	423.50	-2.7	19,624	-0.01%
2024/01/17	103.5	431.59	88.7	432.58	428.00	14.9	19,804	0.08%	大買/
2024/01/16	122.2	427.27	132.4	428.19	429.50	-10.2	19,718	-0.05%	大買/大賣/
2024/01/15	58.6	418.44	55.4	418.56	411.50	3.2	19,409	0.02%
2024/01/12	110.5	424.65	107.2	421.88	421.50	3.2	19,403	0.02%	大買/大賣/
2024/01/11	102.9	402.47	130	406.56	422.50	-27.1	19,203	-0.14%	大買/大賣/
2024/01/10	51.3	379.76	55.5	381.19	387.00	-4.1	18,815	-0.02%
2024/01/09	51.5	379.90	49.4	380.54	375.50	2.1	19,198	0.01%
2024/01/08	80.1	384.62	83	380.15	377.00	-2.9	19,208	-0.01%
2024/01/05	113.7	376.59	118.9	381.98	384.00	-5.2	19,186	-0.03%	大買/大賣/
2024/01/04	76	369.65	66.2	371.29	372.00	9.8	19,117	0.05%
2024/01/03	22.5	368.79	50.5	368.67	373.00	-28	19,381	-0.14%
2024/01/02	12.1	356.56	10.1	358.78	360.00	2	19,188	0.01%
2023/12/29	17.1	354.56	23.1	355.39	357.00	-5.9	19,396	-0.03%
2023/12/28	42.1	355.78	37.6	361.96	354.50	4.5	19,425	0.02%
2023/12/27	15.6	361.60	16.6	361.83	362.50	-1	19,385	-0.01%
2023/12/26	17.8	362.11	21	362.24	361.00	-3.3	19,483	-0.02%
2023/12/25	24.1	358.52	17.6	358.03	357.00	6.5	19,539	0.03%
2023/12/22	20.6	357.10	35.3	357.21	358.00	-14.8	19,741	-0.07%
2023/12/21	84.2	353.62	47.4	354.03	350.50	36.8	19,791	0.19%
2023/12/20	53.3	370.98	32.4	368.99	365.50	21	19,736	0.11%
2023/12/19	49.2	370.88	30.1	371.47	373.50	19.2	19,880	0.10%
2023/12/18	54.1	368.33	65.7	368.11	367.00	-11.7	20,079	-0.06%
2023/12/15	29.4	367.60	24.2	367.64	361.00	5.2	20,106	0.03%
2023/12/14	90.2	373.15	56.2	370.51	369.00	34	20,167	0.17%
2023/12/13	108.1	373.05	63.9	372.47	368.00	44.2	20,049	0.22%	大買/
2023/12/12	86.3	378.81	98.8	378.94	382.50	-12.4	20,136	-0.06%
2023/12/11	47.2	367.53	23.2	367.46	361.50	24.1	19,961	0.12%
2023/12/08	49.4	364.61	55.2	364.81	370.00	-5.9	20,159	-0.03%
2023/12/07	52.2	360.68	28.1	361.85	357.50	24.1	20,283	0.12%
2023/12/06	67.2	369.99	63.6	368.50	361.50	3.6	20,444	0.02%
2023/12/05	69.4	369.36	44.2	368.53	363.50	25.1	20,557	0.12%
2023/12/04	50.5	384.96	73.4	383.55	380.00	-22.9	20,635	-0.11%
2023/12/01	104.1	387.24	85.8	388.38	391.00	18.3	20,733	0.09%	大買/
2023/11/30	147.5	381.02	150.3	382.05	385.50	-2.8	20,695	-0.01%	大買/大賣/
2023/11/29	220.3	370.08	206.4	373.06	380.00	13.8	20,458	0.07%	大買/大賣/
2023/11/28	61.1	353.81	114.5	355.60	361.00	-53.4	20,092	-0.27%	大賣/
2023/11/27	70	336.77	68	336.13	331.00	2	19,840	0.01%
2023/11/24	47.4	340.28	42.4	340.17	344.00	5	20,119	0.02%
2023/11/23	60	337.04	73.2	335.22	336.00	-13.2	20,142	-0.07%
2023/11/22	41.2	349.23	100.1	348.54	346.00	-59	20,082	-0.29%
2023/11/21	29.3	346.74	34.5	344.97	342.50	-5.2	20,170	-0.03%
2023/11/20	177.5	355.45	111.4	349.90	345.00	66.1	20,428	0.32%	大買/大賣/
2023/11/17	85.2	335.62	117.2	341.27	351.00	-32	20,281	-0.16%	大賣/
2023/11/16	39.2	318.69	35	319.31	319.50	4.1	20,030	0.02%
2023/11/15	82.6	330.58	99.1	328.85	320.50	-16.5	20,265	-0.08%
2023/11/14	34.2	333.63	40.4	333.67	331.00	-6.2	20,648	-0.03%
2023/11/13	66.3	334.77	38.1	334.07	334.00	28.2	21,080	0.13%
2023/11/10	51.6	328.79	56.1	329.30	323.50	-4.6	21,400	-0.02%
2023/11/09	29.4	331.33	20.8	331.95	333.50	8.6	21,561	0.04%
2023/11/08	46.2	331.15	56.2	332.75	335.50	-10	21,750	-0.05%
2023/11/07	26	326.98	30.4	327.79	328.50	-4.4	21,883	-0.02%
2023/11/06	33.2	330.44	54.3	330.65	332.00	-21.1	21,808	-0.10%
2023/11/03	73.4	325.51	47.3	325.38	322.00	26.1	21,652	0.12%
2023/11/02	65	318.65	48.3	316.64	324.00	16.7	21,438	0.08%
2023/11/01	85.8	303.88	78.1	302.71	302.50	7.7	21,213	0.04%
2023/10/31	64.8	319.44	58.1	317.38	302.00	6.8	21,011	0.03%
2023/10/30	25.5	320.09	41.1	318.70	326.00	-15.6	20,706	-0.08%
2023/10/27	74.2	312.77	62.1	313.24	308.50	12.1	20,545	0.06%
2023/10/26	56.3	318.84	148.4	318.53	318.00	-92.1	20,428	-0.45%	大賣/
2023/10/25	79.9	330.07	89.1	330.73	325.00	-9.2	20,272	-0.05%
2023/10/24	100.1	338.51	143	338.44	339.50	-42.9	20,005	-0.21%	大賣/
2023/10/23	52	335.29	115	334.78	338.50	-63	19,784	-0.32%	大賣/
2023/10/20	60.4	335.57	45.4	335.65	334.50	15	19,531	0.08%
2023/10/19	116.7	343.72	103.1	343.02	343.00	13.5	19,944	0.07%	大買/大賣/
2023/10/18	86.1	351.98	113.5	348.75	351.00	-27.3	20,269	-0.13%	大賣/
2023/10/17	118.6	357.24	116.7	357.46	352.50	1.9	20,249	0.01%	大買/大賣/
2023/10/16	56.6	344.72	76.2	345.02	350.00	-19.6	20,262	-0.10%
2023/10/13	66.5	339.83	74.2	338.66	343.00	-7.6	20,547	-0.04%
2023/10/12	52	339.62	50.7	340.84	345.00	1.3	20,918	0.01%
2023/10/11	130.4	335.49	105	335.57	331.00	25.4	21,100	0.12%	大買/大賣/
2023/10/06	39.5	319.18	45.4	319.64	323.00	-5.9	21,221	-0.03%
2023/10/05	58.5	315.85	78.8	315.62	321.00	-20.3	21,269	-0.10%
2023/10/04	26.3	300.45	20	301.18	303.00	6.3	21,347	0.03%
2023/10/03	29.4	308.56	24	308.02	304.00	5.3	21,588	0.02%
2023/10/02	45.7	313.97	90.3	313.17	312.50	-44.6	21,981	-0.20%
2023/09/28	56.5	308.42	43	308.79	306.00	13.5	22,153	0.06%
2023/09/27	50.1	301.81	45.5	302.09	306.00	4.7	22,691	0.02%
2023/09/26	51.3	308.75	42.5	308.54	303.00	8.8	22,997	0.04%
2023/09/25	55.2	311.18	58.1	311.10	309.50	-2.9	23,198	-0.01%
2023/09/22	163.5	298.75	160.1	302.81	304.50	3.4	23,162	0.01%	大買/大賣/
2023/09/21	93.9	302.56	78	302.01	298.00	15.9	23,315	0.07%
2023/09/20	115.4	321.99	108	317.83	315.50	7.4	23,080	0.03%	大買/大賣/
2023/09/19	119.5	334.37	60.2	330.94	322.50	59.3	23,122	0.26%	大買/
2023/09/18	68.3	340.96	124.2	342.16	344.50	-55.9	23,117	-0.24%	大賣/
2023/09/15	187	350.51	92.1	349.49	338.00	94.9	23,086	0.41%	大買/
2023/09/14	119.5	354.61	109.2	354.71	356.50	10.3	22,723	0.05%	大買/大賣/
2023/09/13	117.8	337.68	114.7	336.57	348.00	3.1	22,482	0.01%	大買/大賣/
2023/09/12	130.5	342.76	139.2	340.49	325.50	-8.7	22,316	-0.04%	大買/大賣/
2023/09/11	112.4	356.41	104.6	350.46	346.50	7.8	22,193	0.04%	大買/大賣/
2023/09/08	90.7	360.75	98.2	360.13	360.00	-7.5	21,987	-0.03%
2023/09/07	302.4	366.22	304.1	368.74	369.50	-1.8	21,976	-0.01%	大買/大賣/
2023/09/06	95.3	363.13	111.2	364.45	367.00	-15.9	21,685	-0.07%	大賣/
2023/09/05	34.3	350.59	62	350.84	357.00	-27.8	21,301	-0.13%
2023/09/04	68.4	341.36	67	341.72	345.00	1.4	21,044	0.01%
2023/09/01	92.7	344.40	75.1	347.03	335.00	17.6	20,849	0.08%
2023/08/31	72.2	344.35	63.1	345.13	345.00	9.1	20,501	0.04%
2023/08/30	100.7	346.95	114.2	347.36	342.00	-13.5	20,321	-0.07%	大賣/
2023/08/29	86.3	337.03	85.1	335.33	335.50	1.3	19,928	0.01%
2023/08/28	146.1	335.38	148	332.39	335.00	-2	19,742	-0.01%	大買/大賣/
2023/08/25	77.3	336.15	86.1	336.41	334.00	-8.8	19,539	-0.05%
2023/08/24	88.5	340.91	76.5	342.30	333.00	12	19,248	0.06%
2023/08/23	108.4	337.18	91.4	335.23	340.50	17	19,019	0.09%	大買/
2023/08/22	122.4	346.19	118	343.83	341.00	4.4	18,776	0.02%	大買/大賣/
2023/08/21	102.7	339.33	75.2	338.76	335.50	27.4	18,741	0.15%	大買/
2023/08/18	182.5	352.32	162.4	346.01	328.00	20.1	18,462	0.11%	大買/大賣/
2023/08/17	147.3	354.82	145.6	355.66	357.00	1.7	17,899	0.01%	大買/大賣/
2023/08/16	190.5	336.14	197.4	335.01	341.00	-6.9	17,419	-0.04%	大買/大賣/
2023/08/15	78.2	323.42	57.6	324.44	334.00	20.6	17,012	0.12%
2023/08/14	96.5	301.10	50.3	302.54	304.00	46.2	16,725	0.28%
2023/08/11	176.3	295.10	150.2	295.34	293.50	26.1	16,465	0.16%	大買/大賣/
2023/08/10	28.3	283.11	5.3	278.19	280.00	23	16,235	0.14%
2023/08/09	41.6	302.12	19	304.39	301.00	22.6	16,253	0.14%
2023/08/08	8.3	297.85	4.2	297.09	295.50	4.1	16,287	0.03%
2023/08/07	14.6	295.59	8.4	301.94	307.50	6.2	16,315	0.04%
2023/08/04	15.3	276.24	22.2	278.35	281.50	-6.9	16,299	-0.04%
2023/08/02	22	289.83	16.8	286.78	281.00	5.2	16,296	0.03%
2023/08/01	15.4	317.12	7.1	315.59	312.00	8.4	16,305	0.05%
2023/07/31	13.2	324.05	31	325.55	326.00	-17.8	16,364	-0.11%
2023/07/28	14.4	316.17	15.3	318.85	319.50	-0.9	16,321	-0.01%
2023/07/27	42.1	318.46	48.5	319.40	331.00	-6.4	16,358	-0.04%
2023/07/26	14.6	344.13	13.5	346.98	340.00	1.1	16,321	0.01%
2023/07/25	2.3	382.62	13.3	383.26	377.50	-11.1	16,440	-0.07%
2023/07/24	235.1	387.91	146.9	382.94	377.50	88.3	16,601	0.53%	大買/大賣/
2023/07/21	146.1	357.46	159.2	360.84	379.50	-13.1	16,376	-0.08%	大買/大賣/
2023/07/20	60.4	334.37	67.7	335.00	345.00	-7.3	15,962	-0.05%
2023/07/19	94.2	331.15	97.7	330.39	329.00	-3.4	15,782	-0.02%
2023/07/18	140.6	323.30	137.8	318.22	314.00	2.8	15,305	0.02%	大買/大賣/
2023/07/17	90.2	316.92	94.5	317.35	319.00	-4.3	14,809	-0.03%
2023/07/14	78.3	283.15	105.2	284.05	295.00	-27	14,264	-0.19%	大賣/
2023/07/13	147.6	272.44	173.6	273.92	268.50	-26	13,808	-0.19%	大買/大賣/
2023/07/12	41.6	261.15	43.3	261.41	260.50	-1.7	13,253	-0.01%
2023/07/11	122.3	264.94	138.7	263.06	262.00	-16.5	13,097	-0.13%	大買/大賣/
2023/07/10	51.6	252.46	65.9	251.23	253.50	-14.3	12,812	-0.11%
2023/07/07	90	245.16	92.9	243.57	244.50	-2.9	12,591	-0.02%
2023/07/06	95.6	259.14	106.9	258.21	253.50	-11.4	12,163	-0.09%	大賣/
2023/07/05	147.3	256.52	134.3	255.99	255.50	13	11,910	0.11%	大買/大賣/
2023/07/04	78.1	239.83	106.7	243.40	250.50	-28.7	11,417	-0.25%	大賣/
2023/07/03	47.8	222.91	83	223.87	228.00	-35.2	11,054	-0.32%
2023/06/30	71.2	210.61	64.2	210.93	211.00	7	10,835	0.06%
2023/06/29	81.1	211.36	106.8	210.05	210.00	-25.7	10,851	-0.24%	大賣/
2023/06/28	19.7	202.96	27.5	201.82	201.00	-7.9	10,717	-0.07%
2023/06/27	56.4	201.67	75.4	202.02	198.00	-19	11,051	-0.17%
2023/06/26	80.3	201.92	57.6	202.57	202.00	22.7	11,102	0.20%
2023/06/21	31.1	195.90	45.4	196.54	199.00	-14.3	11,496	-0.12%
2023/06/20	20.1	197.05	31.1	197.45	196.00	-11.1	11,548	-0.10%
2023/06/19	26.3	196.05	30.5	196.68	196.50	-4.3	11,706	-0.04%
2023/06/16	23.1	192.52	47.6	193.27	193.00	-24.5	11,603	-0.21%
2023/06/15	22.7	191.18	45.2	190.33	190.00	-22.6	11,553	-0.20%
2023/06/14	37.4	188.07	23.5	187.58	186.00	13.9	11,600	0.12%
2023/06/13	56.8	185.31	120.8	185.53	187.50	-64	11,641	-0.55%	大賣/
2023/06/12	22.3	175.39	10.1	175.75	174.50	12.2	11,506	0.11%
2023/06/09	13	172.88	66.1	172.81	173.50	-53.1	11,537	-0.46%
2023/06/08	32.1	168.72	23.7	167.92	168.50	8.4	11,624	0.07%
2023/06/07	7.2	171.15	5	171.60	172.00	2.2	11,779	0.02%
2023/06/06	23.1	170.57	3	170.67	170.50	20.1	12,282	0.16%
2023/06/05	7.1	173.07	5	173.10	173.00	2.1	12,355	0.02%
2023/06/02	9.4	173.34	61.1	173.55	172.00	-51.7	12,416	-0.42%
2023/06/01	28	171.32	26.2	171.60	173.00	1.8	12,476	0.01%
2023/05/31	25.5	172.28	17.5	171.74	171.50	8	12,750	0.06%
2023/05/30	75.1	171.87	17	171.82	172.50	58.1	12,802	0.45%
2023/05/29	92.1	174.64	138.9	173.73	173.50	-46.8	12,820	-0.37%	大賣/
2023/05/26	33.2	170.63	15	171.57	168.50	18.2	12,907	0.14%
2023/05/25	94	172.68	71.1	172.09	170.50	22.9	13,281	0.17%
2023/05/24	44.6	167.25	22	167.27	167.00	22.6	13,602	0.17%
2023/05/23	9	171.44	27.1	171.45	171.00	-18.1	13,714	-0.13%
2023/05/22	45.5	169.18	22.1	169.02	168.50	23.4	13,833	0.17%
2023/05/19	22.5	171.51	25.2	171.46	172.00	-2.7	13,863	-0.02%
2023/05/18	12.1	168.09	14.4	167.38	167.50	-2.4	13,979	-0.02%
2023/05/17	7	165.43	12.1	165.21	166.50	-5.1	14,073	-0.04%
2023/05/16	10.2	163.64	1.6	163.90	162.00	8.6	14,134	0.06%
2023/05/15	21.1	163.84	14	163.11	164.50	7.1	14,162	0.05%
2023/05/12	14	167.29	5.1	165.32	167.00	9	14,331	0.06%
2023/05/11	28.6	168.65	15.7	168.48	164.50	12.9	14,585	0.09%
2023/05/10	3.1	169.66	4.1	169.25	169.50	-1	15,086	-0.01%
2023/05/09	11.2	166.46	14.2	168.42	168.00	-3	15,223	-0.02%
2023/05/08	19.2	170.06	22.2	171.28	168.50	-3	15,458	-0.02%
2023/05/05	50.2	169.47	22.1	169.44	170.00	28.1	16,178	0.17%
2023/05/04	8.4	167.51	12.1	167.43	169.00	-3.8	16,439	-0.02%
2023/05/03	87.3	166.77	102	167.05	166.00	-14.7	16,616	-0.09%	大賣/
2023/05/02	31.1	168.32	46.9	168.69	170.00	-15.8	16,586	-0.10%
2023/04/28	29.4	164.28	29.1	164.16	164.00	0.3	16,619	0.00%
2023/04/27	41.8	161.25	37.1	160.56	160.00	4.7	16,470	0.03%
2023/04/26	155.9	159.72	152.2	158.52	158.50	3.7	16,309	0.02%	大買/大賣/
2023/04/25	83.5	171.09	84.1	170.54	171.00	-0.6	15,999	0.00%
2023/04/24	71.2	177.84	59.4	178.25	177.00	11.8	15,830	0.07%
2023/04/21	52.1	187.49	44.2	184.21	184.50	7.9	15,754	0.05%
2023/04/20	10.3	188.02	8.2	189.23	191.00	2.1	15,770	0.01%
2023/04/19	37.3	189.16	28.4	189.68	188.50	8.9	15,884	0.06%
2023/04/18	74.2	194.80	76	192.22	191.50	-1.8	15,912	-0.01%
2023/04/17	57	193.97	51	193.70	194.50	6	15,967	0.04%
2023/04/14	14.1	193.51	12.1	194.00	194.50	2	16,057	0.01%
2023/04/13	84.8	192.62	77	193.32	192.00	7.8	16,143	0.05%
2023/04/12	26.8	196.09	21	195.83	196.50	5.8	16,172	0.04%
2023/04/11	64.3	197.60	53.2	197.88	197.50	11.1	16,198	0.07%
2023/04/10	41.1	200.80	34	200.59	199.50	7.1	16,385	0.04%
2023/04/07	40	201.37	34.1	201.44	200.00	5.9	16,361	0.04%
2023/04/06	70.1	197.01	76	196.57	201.00	-5.9	16,255	-0.04%
2023/03/31	78.1	193.88	99.1	194.41	196.50	-21.1	16,126	-0.13%
2023/03/30	66.2	191.44	51.1	191.96	193.00	15.2	16,015	0.09%
2023/03/29	81.6	191.52	58.2	190.59	189.00	23.4	15,899	0.15%
2023/03/28	113.6	199.05	73.6	197.71	195.50	40	15,737	0.25%	大買/
2023/03/27	114	215.49	98.5	212.86	209.00	15.5	15,297	0.10%	大買/
2023/03/24	69	211.44	116.7	212.90	215.50	-47.7	15,057	-0.32%	大賣/
2023/03/23	67.7	200.17	192.2	200.75	198.50	-124.5	14,498	-0.86%	大賣/鉅額交易
2023/03/22	207.1	200.67	111.8	199.36	200.50	95.3	14,533	0.66%	大買/大賣/
2023/03/21	6	193.08	7.2	193.40	192.00	-1.1	14,315	-0.01%
2023/03/20	60.3	196.41	64	194.19	191.00	-3.7	14,384	-0.03%
2023/03/17	33.1	192.48	55.1	194.24	194.50	-21.9	14,410	-0.15%
2023/03/16	55	187.76	39.7	188.35	188.00	15.3	14,186	0.11%
2023/03/15	28.2	192.00	79.2	192.44	190.50	-51	14,175	-0.36%
2023/03/14	17.3	185.95	36	184.96	187.50	-18.7	14,093	-0.13%
2023/03/13	47.3	186.17	30	184.48	186.50	17.3	14,174	0.12%
2023/03/10	63.5	188.30	43	188.07	187.00	20.5	14,176	0.14%
2023/03/09	164.6	197.72	121.7	197.54	194.00	42.9	14,405	0.30%	大買/大賣/
2023/03/08	76	189.00	78.2	188.11	191.00	-2.3	13,983	-0.02%
2023/03/07	18.3	188.26	12.1	188.46	187.50	6.2	13,967	0.04%
2023/03/06	33.1	191.27	37.3	191.00	189.50	-4.1	13,998	-0.03%
2023/03/03	74.1	191.66	81.3	190.65	188.50	-7.3	14,115	-0.05%
2023/03/02	29.2	186.62	26	186.37	186.00	3.2	14,220	0.02%
2023/03/01	112	185.81	92	184.91	186.00	20	14,266	0.14%	大買/
2023/02/24	164.4	189.44	155.1	189.85	185.50	9.3	14,319	0.07%	大買/大賣/
2023/02/23	177.6	188.21	202.1	188.44	188.50	-24.5	14,153	-0.17%	大買/大賣/
2023/02/22	335.9	187.66	272.1	184.14	181.00	63.8	14,009	0.46%	大買/大賣/
2023/02/21	259	197.62	271	197.79	200.50	-12	13,748	-0.09%	大買/大賣/
2023/02/20	92	197.35	95.2	198.64	195.00	-3.2	13,831	-0.02%
2023/02/17	135.3	197.37	132	196.81	196.50	3.3	14,067	0.02%	大買/大賣/
2023/02/16	104.3	194.96	130	196.28	200.50	-25.7	14,445	-0.18%	大買/大賣/
2023/02/15	126	190.46	137.3	191.59	193.00	-11.3	14,704	-0.08%	大買/大賣/
2023/02/14	176	194.82	168	194.27	192.00	8	14,749	0.05%	大買/大賣/
2023/02/13	150	193.31	135.6	193.04	193.50	14.5	15,074	0.10%	大買/大賣/
2023/02/10	151.7	194.70	137.2	194.97	193.50	14.5	15,370	0.09%	大買/大賣/
2023/02/09	145.1	199.89	177.3	200.85	198.50	-32.3	15,653	-0.21%	大買/大賣/
2023/02/08	280.4	199.27	236.3	200.37	199.00	44.2	15,573	0.28%	大買/大賣/
2023/02/07	102.3	189.36	105.1	190.01	191.50	-2.8	15,221	-0.02%	大買/大賣/
2023/02/06	287.3	193.44	279	191.15	190.00	8.3	15,323	0.05%	大買/大賣/
2023/02/03	322.3	190.09	358.2	191.54	194.50	-35.9	15,369	-0.23%	大買/大賣/
2023/02/02	106.1	180.23	109.1	180.69	184.00	-3	14,907	-0.02%	大買/大賣/
2023/02/01	96.1	175.75	94.7	176.02	175.50	1.4	15,396	0.01%
2023/01/31	64.1	168.87	74	168.56	169.50	-9.9	15,627	-0.06%
2023/01/30	22	168.25	51.1	167.62	168.50	-29.1	16,331	-0.18%
2023/01/17	32	159.61	16	159.25	160.00	16	17,101	0.09%
2023/01/16	63	159.88	24	159.35	159.50	39	17,567	0.22%
2023/01/13	98.2	160.27	98	161.35	157.50	0.2	17,880	0.00%
2023/01/12	44.1	160.24	47	160.11	160.00	-2.9	18,323	-0.02%
2023/01/11	32	160.04	39	159.29	161.00	-7	18,752	-0.04%
2023/01/10	29	159.55	32	158.91	160.00	-3	19,182	-0.02%
2023/01/09	45	158.03	39.1	156.89	158.50	5.9	19,639	0.03%
2023/01/06	128	150.04	135.1	149.78	151.00	-7.1	19,950	-0.04%	大買/大賣/
2023/01/05	96	150.31	122	151.26	147.00	-26	20,375	-0.13%	大賣/
2023/01/04	21	146.38	25	147.38	149.00	-4	20,876	-0.02%
2023/01/03	77	144.94	57.2	143.66	147.00	19.9	21,203	0.09%
2022/12/30	74	144.44	74	144.70	142.50	0	21,448	0.00%
2022/12/29	40.1	145.06	43	145.20	145.50	-2.9	21,795	-0.01%
2022/12/28	69.3	147.08	67	147.59	145.00	2.3	22,145	0.01%
2022/12/27	98.1	154.95	101	154.66	156.50	-2.9	22,266	-0.01%	大賣/
2022/12/26	43.2	155.02	44	153.84	152.00	-0.9	22,770	0.00%
2022/12/23	156	158.58	155.2	156.79	159.00	0.8	23,323	0.00%	大買/大賣/
2022/12/22	103	158.76	100.1	158.62	158.00	2.9	23,747	0.01%	大買/
2022/12/21	119	159.51	122.3	158.17	157.50	-3.3	24,226	-0.01%	大買/大賣/
2022/12/20	73	161.77	83.1	160.26	156.00	-10.1	24,661	-0.04%
2022/12/19	122.1	163.89	129.1	163.42	165.00	-7	25,021	-0.03%	大買/大賣/
2022/12/16	55	165.22	58	165.85	165.00	-3	25,528	-0.01%
2022/12/15	56.2	171.74	52	171.38	171.50	4.2	25,759	0.02%
2022/12/14	91.3	170.78	84.1	171.11	173.00	7.2	25,800	0.03%
2022/12/13	29.1	164.26	30.1	165.86	164.00	-1	25,794	0.00%
2022/12/12	26.1	164.08	28.2	163.67	164.00	-2.1	25,943	-0.01%
2022/12/09	32.2	170.30	27	169.94	168.50	5.2	26,462	0.02%
2022/12/08	21	169.57	28.3	168.33	167.00	-7.3	26,667	-0.03%
2022/12/07	35.6	171.42	26.3	171.88	170.00	9.3	26,854	0.03%
2022/12/06	27.1	177.68	26	175.62	175.50	1.1	26,928	0.00%
2022/12/05	42.1	179.68	33	178.67	178.00	9.1	27,113	0.03%
2022/12/02	48	176.80	23	177.13	176.50	25	27,347	0.09%
2022/12/01	69.6	177.58	75	178.42	175.50	-5.4	27,536	-0.02%
2022/11/30	30	168.72	26	168.69	168.50	4	27,497	0.01%
2022/11/29	22	166.68	22.3	165.77	165.50	-0.3	27,732	0.00%
2022/11/28	12.5	168.13	15	167.37	168.50	-2.5	28,144	-0.01%
2022/11/25	54.2	170.26	43.1	169.16	167.50	11.1	28,344	0.04%
2022/11/24	168.4	170.93	199.9	171.38	172.00	-31.6	28,350	-0.11%	大買/大賣/
2022/11/23	60.2	167.08	55	167.47	163.50	5.2	28,343	0.02%
2022/11/22	38	163.20	52.4	162.47	166.50	-14.3	28,707	-0.05%
2022/11/21	22.3	166.88	21.3	164.99	164.00	1	29,182	0.00%
2022/11/18	92.3	168.57	75	169.44	166.00	17.3	29,702	0.06%
2022/11/17	56	166.79	63	168.32	170.50	-7	29,817	-0.02%
2022/11/16	64.3	165.94	81.6	165.57	167.00	-17.3	30,017	-0.06%
2022/11/15	120.1	165.04	112.4	165.85	167.00	7.8	30,214	0.03%	大買/大賣/
2022/11/14	60.4	161.81	54.3	161.23	163.50	6.1	30,634	0.02%
2022/11/11	116.6	159.37	140.2	160.09	156.50	-23.6	31,097	-0.08%	大買/大賣/
2022/11/10	26.1	150.42	30.9	150.30	150.50	-4.8	30,971	-0.02%
2022/11/09	70.1	151.75	93	151.07	150.50	-22.9	31,293	-0.07%
2022/11/08	111.3	151.50	104.2	150.35	147.00	7.1	31,812	0.02%	大買/大賣/
2022/11/07	113.5	149.40	126.1	148.80	149.00	-12.6	32,171	-0.04%	大買/大賣/
2022/11/04	90.5	142.77	75.3	142.30	142.50	15.2	31,967	0.05%
2022/11/03	43.2	144.61	27.1	144.54	144.00	16.1	31,985	0.05%
2022/11/02	28.1	145.97	29.2	146.38	145.50	-1	32,066	0.00%
2022/11/01	47.1	145.00	60.1	145.58	146.50	-13	32,164	-0.04%
2022/10/31	69.1	142.99	111	143.08	142.00	-42	32,256	-0.13%	大賣/
2022/10/28	345.4	143.46	337.2	140.57	139.50	8.3	32,356	0.03%	大買/大賣/
2022/10/27	113	136.87	133.1	136.75	138.00	-20.1	31,865	-0.06%	大買/大賣/
2022/10/26	227.2	135.61	199.3	134.79	133.50	28	31,835	0.09%	大買/大賣/
2022/10/25	374.5	136.91	377.1	133.07	139.50	-2.6	31,506	-0.01%	大買/大賣/
2022/10/24	45.2	133.13	118	133.79	134.50	-72.8	31,060	-0.23%	大賣/
2022/10/21	111.1	124.35	93	124.05	122.50	18.1	31,495	0.06%	大買/
2022/10/20	85	125.34	93	124.46	127.00	-8	32,320	-0.02%
2022/10/19	194.2	129.62	166	127.99	125.00	28.2	32,200	0.09%	大買/大賣/
2022/10/18	170	129.98	152	130.22	130.50	18	32,249	0.06%	大買/大賣/
2022/10/17	325	129.36	329.1	128.94	131.50	-4.1	32,783	-0.01%	大買/大賣/
2022/10/14	285	124.34	304.3	125.55	130.00	-19.3	33,031	-0.06%	大買/大賣/
2022/10/13	249.2	122.90	244	120.32	118.50	5.2	33,153	0.02%	大買/大賣/
2022/10/12	174	122.39	169.2	122.97	122.00	4.8	33,056	0.01%	大買/大賣/
2022/10/11	102.1	127.64	84.6	127.25	127.00	17.5	33,018	0.05%	大買/
2022/10/07	106	137.62	94	137.06	136.50	12	32,849	0.04%	大買/
2022/10/06	128	137.52	82	137.45	140.00	46	32,872	0.14%	大買/
2022/10/05	125.2	137.48	130	138.46	133.50	-4.8	32,704	-0.01%	大買/大賣/
2022/10/04	83	138.06	102	138.87	137.50	-19	32,381	-0.06%	大賣/
2022/10/03	152.1	136.18	143	135.74	135.50	9.1	32,180	0.03%	大買/大賣/
2022/09/30	94	130.46	88.2	128.55	134.00	5.8	32,572	0.02%
2022/09/29	73	129.37	90	130.35	127.00	-17	32,663	-0.05%
2022/09/28	120	130.57	106.1	131.48	127.50	13.9	32,739	0.04%	大買/大賣/
2022/09/27	72.2	134.95	65	134.69	134.50	7.2	32,704	0.02%
2022/09/26	109.2	139.00	102.8	139.16	136.00	6.5	32,637	0.02%	大買/大賣/
2022/09/23	220.7	148.75	221.1	149.71	145.50	-0.4	32,650	0.00%	大買/大賣/
2022/09/22	66.3	150.94	56	150.33	156.00	10.3	32,479	0.03%
2022/09/21	40	152.16	31	152.08	152.50	9	32,515	0.03%
2022/09/20	65	152.97	54	153.00	152.00	11	32,776	0.03%
2022/09/19	43.1	153.90	45.1	153.73	152.50	-2	32,932	-0.01%
2022/09/16	198.1	155.54	212	155.04	153.50	-14	33,125	-0.04%	大買/大賣/
2022/09/15	105.6	164.73	81.6	164.82	161.00	24	33,151	0.07%	大買/
2022/09/14	42.5	169.59	39.3	169.74	169.50	3.2	33,183	0.01%
2022/09/13	75.1	176.14	77.1	176.23	176.00	-2	33,222	-0.01%
2022/09/12	39.6	176.58	55.2	177.51	173.00	-15.6	33,278	-0.05%
2022/09/08	177	175.07	166	174.52	175.50	11	33,482	0.03%	大買/大賣/
2022/09/07	132	175.85	123.2	176.09	176.00	8.8	33,488	0.03%	大買/大賣/
2022/09/06	132.4	176.52	136	177.38	175.50	-3.7	33,699	-0.01%	大買/大賣/
2022/09/05	81.2	183.45	112.8	183.50	179.50	-31.6	33,603	-0.09%	大賣/
2022/09/02	114	187.97	114.1	187.47	188.00	-0.1	33,488	0.00%	大買/大賣/
2022/09/01	119	182.71	108.4	182.94	181.00	10.6	33,293	0.03%	大買/大賣/
2022/08/31	47.5	188.66	41	188.28	187.00	6.5	33,223	0.02%
2022/08/30	119.3	189.98	88.3	189.49	188.50	31	33,343	0.09%	大買/
2022/08/29	75.3	185.45	73.2	186.00	190.00	2.1	33,178	0.01%
2022/08/26	165.7	197.91	132	197.48	191.00	33.7	33,079	0.10%	大買/大賣/
2022/08/25	142.4	195.39	173.2	195.31	195.00	-30.8	32,887	-0.09%	大買/大賣/
2022/08/24	143.7	189.33	123	188.09	186.00	20.7	32,679	0.06%	大買/大賣/
2022/08/23	151	185.98	143	186.55	190.50	8	32,474	0.02%	大買/大賣/
2022/08/22	138.1	190.93	123.7	190.99	186.00	14.5	32,316	0.04%	大買/大賣/
2022/08/19	219.3	194.13	221.5	194.74	189.50	-2.2	32,358	-0.01%	大買/大賣/
2022/08/18	174.2	182.22	260.9	180.49	189.00	-86.7	31,931	-0.27%	大買/大賣/
2022/08/17	72.5	176.98	59.2	176.05	175.50	13.3	31,262	0.04%
2022/08/16	103.3	177.59	118.6	177.09	175.50	-15.3	31,269	-0.05%	大買/大賣/
2022/08/15	287.8	176.39	211	176.55	178.00	76.8	31,286	0.25%	大買/大賣/
2022/08/12	138	163.26	203.5	164.95	170.50	-65.5	30,694	-0.21%	大買/大賣/
2022/08/11	64.2	155.41	62.2	155.17	155.00	2	30,349	0.01%
2022/08/10	51	150.05	46	149.79	149.00	5	30,681	0.02%
2022/08/09	44	154.05	49	154.16	154.50	-5	30,843	-0.02%
2022/08/08	73	156.59	53	155.17	154.50	20	31,057	0.06%
2022/08/05	79	156.81	101.2	156.75	159.50	-22.2	31,147	-0.07%	大賣/
2022/08/04	82	146.93	77.2	146.63	149.00	4.8	31,240	0.02%
2022/08/03	56.1	150.45	54.3	150.20	148.50	1.9	31,290	0.01%
2022/08/02	59	150.47	55	148.91	151.50	4	31,482	0.01%
2022/08/01	35.1	153.97	33.1	154.14	153.00	2	31,442	0.01%
2022/07/29	272	157.74	258.6	156.65	156.00	13.4	31,376	0.04%	大買/大賣/
2022/07/28	193.5	159.29	200.6	159.17	155.50	-7.1	31,475	-0.02%	大買/大賣/
2022/07/27	200.9	167.00	163.3	166.50	163.00	37.7	30,798	0.12%	大買/大賣/
2022/07/26	88.1	179.19	84.1	179.24	177.50	4	29,889	0.01%
2022/07/25	65.1	179.30	72	179.77	181.50	-6.9	29,826	-0.02%
2022/07/22	196.7	184.38	162.2	184.25	180.50	34.5	29,766	0.12%	大買/大賣/
2022/07/21	195	170.69	194.1	170.53	179.00	0.9	29,265	0.00%	大買/大賣/
2022/07/20	102.3	162.10	125.5	161.86	163.00	-23.2	28,744	-0.08%	大買/大賣/
2022/07/19	148.1	158.35	146	157.43	154.00	2.1	28,522	0.01%	大買/大賣/
2022/07/18	103.2	159.20	102.2	159.16	158.00	1	28,377	0.00%	大買/大賣/
2022/07/15	47.3	152.60	39	153.77	152.50	8.3	28,062	0.03%
2022/07/14	54.1	150.38	66.1	150.05	150.00	-12	28,107	-0.04%
2022/07/13	44.2	153.63	34	151.60	146.50	10.2	27,985	0.04%
2022/07/12	26.1	155.16	22	152.32	150.00	4.1	28,075	0.01%
2022/07/11	20	166.93	28	165.18	162.00	-8	28,455	-0.03%
2022/07/08	247.3	168.64	211	168.91	165.00	36.3	28,630	0.13%	大買/大賣/
2022/07/07	131	167.65	159	164.61	174.00	-28	28,007	-0.10%	大買/大賣/
2022/07/06	136.1	167.59	134	165.35	160.50	2.1	27,834	0.01%	大買/大賣/
2022/07/05	84	171.42	90	172.56	174.00	-6	27,750	-0.02%
2022/07/04	60	171.43	60	170.84	172.50	0	27,851	0.00%
2022/07/01	108.1	183.38	89.6	184.24	172.00	18.5	27,944	0.07%	大買/
2022/06/30	49.2	187.58	50	187.42	191.00	-0.8	27,826	0.00%
2022/06/29	58	193.28	64.2	191.44	194.50	-6.2	27,816	-0.02%
2022/06/28	74.2	189.99	66	189.27	190.00	8.2	27,790	0.03%
2022/06/27	61	197.44	71	197.54	198.00	-10	28,067	-0.04%
2022/06/24	70.1	188.79	70.1	189.18	187.50	-0.1	28,540	0.00%
2022/06/23	144	188.95	150	189.27	190.00	-6	28,676	-0.02%	大買/大賣/
2022/06/22	77.3	197.00	75.2	191.94	186.50	2.1	28,328	0.01%
2022/06/21	110.3	205.31	120	204.83	207.00	-9.7	28,133	-0.03%	大買/大賣/
2022/06/20	45.2	206.11	62	204.75	201.50	-16.8	28,206	-0.06%
2022/06/17	131.1	211.53	142.2	212.02	209.00	-11.1	28,277	-0.04%	大買/大賣/
2022/06/16	146.2	228.76	130	225.78	214.50	16.2	28,039	0.06%	大買/大賣/
2022/06/15	132	231.63	157.1	230.50	228.50	-25.1	28,074	-0.09%	大買/大賣/
2022/06/14	100.1	224.24	94.3	223.28	225.50	5.8	28,220	0.02%
2022/06/13	16	220.28	20.1	222.47	226.00	-4.1	28,523	-0.01%
2022/06/10	57.1	220.91	63.1	219.89	225.50	-6	29,039	-0.02%
2022/06/09	52.1	223.20	43	223.16	224.00	9.1	29,291	0.03%
2022/06/08	147.2	228.42	130	227.00	222.50	17.2	29,488	0.06%	大買/大賣/
2022/06/07	76.1	226.53	74	226.87	228.50	2.1	30,017	0.01%
2022/06/06	67.1	227.41	74	227.43	231.50	-6.9	30,785	-0.02%
2022/06/02	82.1	229.99	95.2	229.11	226.00	-13.1	31,348	-0.04%
2022/06/01	101	243.55	65	242.98	238.00	36	31,717	0.11%	大買/
2022/05/31	71	237.16	57	237.39	240.50	14	31,931	0.04%
2022/05/30	60.1	239.88	86	239.22	242.00	-26	32,963	-0.08%
2022/05/27	143.5	238.67	127.2	239.17	231.00	16.2	33,710	0.05%	大買/大賣/
2022/05/26	97.8	246.76	64	245.42	238.50	33.8	34,303	0.10%
2022/05/25	73	253.33	69	253.36	255.00	4	34,805	0.01%
2022/05/24	98.1	254.68	90.2	253.58	250.00	7.9	35,532	0.02%
2022/05/23	135.2	269.62	151	267.66	257.50	-15.8	36,322	-0.04%	大買/大賣/
2022/05/20	88.2	269.85	91.1	269.51	269.50	-2.9	36,532	-0.01%
2022/05/19	86.1	265.73	89	265.23	269.50	-2.9	36,484	-0.01%
2022/05/18	157.3	264.95	126.4	265.88	268.00	31	36,532	0.08%	大買/大賣/
2022/05/17	62.3	253.29	56	252.62	255.00	6.3	36,520	0.02%
2022/05/16	98	263.54	89.1	262.63	252.50	8.9	37,163	0.02%
2022/05/13	131.1	260.93	153	260.94	257.00	-21.9	37,394	-0.06%	大買/大賣/
2022/05/12	141	256.60	148.3	256.02	254.50	-7.3	37,471	-0.02%	大買/大賣/
2022/05/11	140	252.67	110	252.13	257.50	30	37,788	0.08%	大買/大賣/
2022/05/10	145	247.29	149.1	247.64	255.00	-4.1	37,985	-0.01%	大買/大賣/
2022/05/09	63.4	256.49	64.3	258.43	246.50	-1	38,497	0.00%
2022/05/06	140.3	275.60	129.3	273.72	272.00	11	38,829	0.03%	大買/大賣/
2022/05/05	121.2	279.49	120.2	279.22	286.00	0.9	38,763	0.00%	大買/大賣/
2022/05/04	39.2	264.67	40	264.33	262.50	-0.8	38,558	0.00%
2022/05/03	48.1	264.71	59	264.78	264.50	-11	38,787	-0.03%
2022/04/29	114.3	263.41	115.2	263.40	260.50	-0.9	38,955	0.00%	大買/大賣/
2022/04/28	83.2	255.18	86.1	255.19	260.00	-2.9	38,880	-0.01%
2022/04/27	87.4	244.31	87	241.20	252.50	0.4	38,898	0.00%
2022/04/26	66.1	247.68	67.1	247.05	242.50	-1	38,817	0.00%
2022/04/25	61.1	251.55	47	252.14	248.50	14.1	39,070	0.04%
2022/04/22	48.2	264.88	37.3	265.31	267.50	10.9	39,245	0.03%
2022/04/21	54.1	275.83	50.3	276.45	275.00	3.8	39,660	0.01%
2022/04/20	40.2	272.18	40.3	272.22	276.50	-0.1	39,824	0.00%
2022/04/19	93.3	274.51	86	272.63	268.50	7.3	39,943	0.02%
2022/04/18	83.2	265.77	80.4	266.07	272.50	2.8	40,018	0.01%
2022/04/15	115.8	264.41	127.2	263.89	265.50	-11.3	40,260	-0.03%	大買/大賣/
2022/04/14	122.6	283.47	112.1	283.55	281.50	10.5	40,341	0.03%	大買/大賣/
2022/04/13	61.3	286.82	59	286.36	289.50	2.3	40,256	0.01%
2022/04/12	179.3	283.30	174.1	282.38	281.50	5.2	40,177	0.01%	大買/大賣/
2022/04/11	159.3	291.95	161.2	291.34	281.00	-1.9	39,911	0.00%	大買/大賣/
2022/04/08	244.1	299.48	250.5	299.57	301.50	-6.4	39,727	-0.02%	大買/大賣/
2022/04/07	190.8	308.79	200.4	308.12	296.00	-9.6	39,457	-0.02%	大買/大賣/
2022/04/06	83.1	313.13	82.1	312.30	317.00	1	39,182	0.00%
2022/04/01	148.1	303.55	124.1	301.05	312.00	24	39,128	0.06%	大買/大賣/
2022/03/31	85.5	310.96	82.1	308.34	305.50	3.4	39,374	0.01%
2022/03/30	183.2	321.74	208.3	322.33	312.50	-25.1	39,541	-0.06%	大買/大賣/
2022/03/29	244.4	316.94	218.8	317.32	322.50	25.5	39,675	0.06%	大買/大賣/
2022/03/28	210.2	299.60	221.6	299.30	311.00	-11.4	40,065	-0.03%	大買/大賣/
2022/03/25	52.7	294.31	64.1	293.70	296.00	-11.3	40,418	-0.03%
2022/03/24	29.1	287.14	38.1	287.89	287.50	-9	40,965	-0.02%
2022/03/23	67.2	294.35	72.7	291.72	284.00	-5.5	42,365	-0.01%
2022/03/22	75.2	284.49	66.1	285.26	282.00	9.1	42,972	0.02%
2022/03/21	113.2	278.56	112.7	278.44	274.50	0.5	43,100	0.00%	大買/大賣/
2022/03/18	116.2	272.93	123.2	272.80	273.00	-6.9	43,130	-0.02%	大買/大賣/
2022/03/17	158.2	273.74	185.3	272.22	275.00	-27.1	42,942	-0.06%	大買/大賣/
2022/03/16	166.2	261.09	146.4	259.77	255.00	19.9	42,428	0.05%	大買/大賣/
2022/03/15	161.7	270.28	146.6	272.66	260.50	15.2	42,269	0.04%	大買/大賣/
2022/03/14	134.2	289.93	135.2	290.36	286.00	-0.9	42,126	0.00%	大買/大賣/
2022/03/11	136.1	282.23	142.1	281.28	287.00	-6.1	41,766	-0.01%	大買/大賣/
2022/03/10	333.8	285.35	323.1	286.14	281.00	10.7	41,630	0.03%	大買/大賣/
2022/03/09	234.6	286.20	218.3	286.54	275.00	16.3	41,146	0.04%	大買/大賣/
2022/03/08	340.3	285.87	334.1	286.48	273.50	6.2	40,380	0.02%	大買/大賣/
2022/03/07	179.1	283.53	174.3	283.33	287.50	4.9	39,594	0.01%	大買/大賣/
2022/03/04	149.5	298.58	149	297.25	288.00	0.5	39,069	0.00%	大買/大賣/
2022/03/03	334.5	316.53	311	317.23	312.00	23.5	38,732	0.06%	大買/大賣/
2022/03/02	188.4	301.81	195	301.33	307.00	-6.5	37,914	-0.02%	大買/大賣/
2022/03/01	268.8	285.06	266.2	284.96	299.50	2.6	37,091	0.01%	大買/大賣/
2022/02/25	183.2	265.83	207.3	267.57	272.50	-24.1	36,252	-0.07%	大買/大賣/
2022/02/24	202.3	246.03	210.3	246.58	248.00	-8	35,583	-0.02%	大買/大賣/
2022/02/23	340.4	245.97	327.2	246.12	245.00	13.2	34,753	0.04%	大買/大賣/
2022/02/22	168.2	238.85	176	237.91	233.50	-7.8	33,923	-0.02%	大買/大賣/
2022/02/21	56	234.88	58.1	234.25	239.00	-2.1	33,503	-0.01%
2022/02/18	90.1	234.45	77	234.58	238.50	13.1	33,774	0.04%
2022/02/17	215.4	237.45	208.3	237.71	233.00	7.1	33,898	0.02%	大買/大賣/
2022/02/16	213.3	245.23	235.2	244.79	243.00	-21.9	33,682	-0.07%	大買/大賣/
2022/02/15	199	236.86	194.2	236.96	232.00	4.8	33,336	0.01%	大買/大賣/
2022/02/14	139.3	232.61	139.2	232.04	231.00	0.1	33,092	0.00%	大買/大賣/
2022/02/11	238.7	243.23	232.8	242.41	244.00	5.9	33,159	0.02%	大買/大賣/
2022/02/10	200.7	239.38	208.3	238.40	234.00	-7.6	32,875	-0.02%	大買/大賣/
2022/02/09	289.2	233.43	280.3	235.83	236.50	8.9	32,706	0.03%	大買/大賣/
2022/02/08	140.5	215.98	152.1	219.24	224.00	-11.6	32,424	-0.04%	大買/大賣/
2022/02/07	81.2	202.79	80.2	204.88	209.50	1	32,386	0.00%
2022/01/26	57.2	206.40	55	204.37	199.50	2.2	32,810	0.01%
2022/01/25	72.3	211.38	78.1	210.04	205.50	-5.8	33,233	-0.02%
2022/01/24	75	210.84	74.5	211.45	213.50	0.5	33,695	0.00%
2022/01/21	55	215.43	67.2	215.56	216.00	-12.2	34,692	-0.04%
2022/01/20	78.3	216.46	78	216.61	219.00	0.3	35,430	0.00%
2022/01/19	183.2	212.80	192	212.11	215.00	-8.8	36,018	-0.02%	大買/大賣/
2022/01/18	174.3	215.13	174	215.22	209.00	0.3	36,701	0.00%	大買/大賣/
2022/01/17	183.3	211.88	175	211.61	214.50	8.3	37,392	0.02%	大買/大賣/
2022/01/14	164.5	204.96	160	206.50	213.00	4.5	37,851	0.01%	大買/大賣/
2022/01/13	109.1	196.82	102	197.65	200.50	7.1	38,128	0.02%	大買/大賣/
2022/01/12	106	201.64	133.1	201.38	200.50	-27.1	38,678	-0.07%	大買/大賣/
2022/01/11	122.2	202.17	90.5	200.73	199.00	31.7	39,898	0.08%	大買/
2022/01/10	102.1	209.85	91	208.70	207.00	11.1	40,656	0.03%	大買/
2022/01/07	92.7	208.19	86	208.26	199.00	6.7	41,496	0.02%
2022/01/06	40.1	210.37	35.1	212.01	211.00	5	41,693	0.01%
2022/01/05	28.3	220.52	26	220.79	218.50	2.3	42,783	0.01%
2022/01/04	83.3	225.63	85.2	224.92	221.00	-2	44,346	0.00%
2022/01/03	40	231.66	40.3	230.76	226.00	-0.3	44,732	0.00%
2021/12/30	48	236.21	53.2	236.71	239.00	-5.2	44,982	-0.01%
2021/12/29	112.1	238.56	104.3	238.77	238.00	7.8	44,942	0.02%	大買/大賣/
2021/12/28	136.1	240.56	174.2	240.47	245.50	-38.1	45,334	-0.08%	大買/大賣/
2021/12/27	160	246.26	126.2	246.41	238.50	33.9	45,452	0.07%	大買/大賣/
2021/12/24	134.9	247.70	147.3	247.88	249.00	-12.4	45,182	-0.03%	大買/大賣/
2021/12/23	172.4	246.98	179.3	245.74	243.00	-6.9	45,107	-0.02%	大買/大賣/
2021/12/22	327.5	243.07	267.2	242.91	243.00	60.3	44,945	0.13%	大買/大賣/
2021/12/21	177.2	226.49	219	229.17	238.50	-41.8	44,416	-0.09%	大買/大賣/
2021/12/20	237.5	227.26	226.7	227.36	217.00	10.8	43,896	0.02%	大買/大賣/
2021/12/17	450.4	223.25	442	223.23	225.50	8.4	43,928	0.02%	大買/大賣/
2021/12/16	242.3	209.19	271.4	210.71	217.50	-29.2	42,868	-0.07%	大買/大賣/
2021/12/15	74	187.73	104.2	189.76	198.00	-30.2	42,239	-0.07%	大賣/
2021/12/14	72	186.53	51.1	185.88	180.00	20.9	42,330	0.05%
2021/12/13	67.3	193.15	59.1	191.68	194.00	8.2	43,128	0.02%
2021/12/10	54.1	188.20	53	189.46	187.50	1.1	43,465	0.00%
2021/12/09	106.2	194.10	104.3	193.53	188.50	2	44,281	0.00%	大買/大賣/
2021/12/08	93.4	186.69	141.4	188.17	194.50	-48	44,790	-0.11%	大賣/
2021/12/07	49.4	177.22	50.4	178.00	177.00	-1	44,992	0.00%
2021/12/06	80.3	181.44	65.3	179.73	178.50	15	45,320	0.03%
2021/12/03	39.3	190.39	64.1	190.46	190.00	-24.8	45,555	-0.05%
2021/12/02	77.5	186.24	39.6	185.59	184.50	37.9	45,714	0.08%
2021/12/01	50.2	183.59	55.2	182.99	187.00	-5	45,984	-0.01%
2021/11/30	71.2	186.90	67.1	187.19	186.00	4.1	46,512	0.01%
2021/11/29	112.1	178.09	106.3	178.02	183.00	5.8	47,677	0.01%	大買/大賣/
2021/11/26	153.1	177.92	159	178.20	182.00	-5.9	48,042	-0.01%	大買/大賣/
2021/11/25	46.2	179.87	44.1	179.57	176.50	2.1	47,917	0.00%
2021/11/24	42	180.12	33.1	180.53	179.00	8.9	47,883	0.02%
2021/11/23	42.8	183.44	42.4	184.10	184.50	0.4	48,613	0.00%
2021/11/22	56.4	188.90	62.4	188.70	190.00	-6.1	48,686	-0.01%
2021/11/19	78.8	192.35	92.2	192.34	190.50	-13.4	48,565	-0.03%
2021/11/18	78.6	199.22	43.3	197.53	196.00	35.3	48,409	0.07%
2021/11/17	147	201.75	168.5	201.97	206.00	-21.5	48,307	-0.04%	大買/大賣/
2021/11/16	144.4	200.84	128	200.57	193.50	16.4	47,897	0.03%	大買/大賣/
2021/11/15	90.1	196.64	104.7	195.91	198.50	-14.6	47,378	-0.03%	大賣/
2021/11/12	152.6	195.42	148.9	196.42	189.00	3.7	47,110	0.01%	大買/大賣/
2021/11/11	181.3	190.33	164.4	190.38	191.00	16.9	46,520	0.04%	大買/大賣/
2021/11/10	188.6	186.29	195	184.73	194.00	-6.4	46,153	-0.01%	大買/大賣/
2021/11/09	141.3	185.94	129	184.97	181.00	12.3	45,662	0.03%	大買/大賣/
2021/11/08	108	186.59	115.7	185.24	181.00	-7.7	45,141	-0.02%	大買/大賣/
2021/11/05	174.7	189.96	169.4	188.79	197.00	5.3	44,724	0.01%	大買/大賣/
2021/11/04	178.4	194.26	179.3	194.45	190.50	-0.9	44,059	0.00%	大買/大賣/
2021/11/03	158.9	199.52	180.3	197.50	193.50	-21.3	43,471	-0.05%	大買/大賣/
2021/11/02	185.4	206.62	185.5	205.45	205.50	-0.1	43,072	0.00%	大買/大賣/
2021/11/01	221.4	212.45	224.5	211.97	210.00	-3.1	42,405	-0.01%	大買/大賣/
2021/10/29	330.8	206.29	309.4	205.45	201.00	21.3	41,622	0.05%	大買/大賣/
2021/10/28	218.1	190.04	201.5	192.83	196.50	16.6	40,311	0.04%	大買/大賣/
2021/10/27	190.8	171.30	269.9	172.64	179.00	-79.1	39,421	-0.20%	大買/大賣/
2021/10/26	344.5	173.89	300.8	173.04	163.00	43.7	38,611	0.11%	大買/大賣/
2021/10/25	310.5	171.20	300.5	172.10	176.00	9.9	37,727	0.03%	大買/大賣/
2021/10/22	233.6	161.04	251.4	159.58	166.50	-17.8	36,525	-0.05%	大買/大賣/
2021/10/21	248.1	153.96	249.5	154.86	151.50	-1.4	35,522	0.00%	大買/大賣/
2021/10/20	371.1	150.82	351	150.16	153.50	20.1	34,614	0.06%	大買/大賣/
2021/10/19	302.3	149.31	332.6	148.96	147.50	-30.3	33,683	-0.09%	大買/大賣/
2021/10/18	292.6	142.01	278.2	141.34	141.00	14.4	32,110	0.04%	大買/大賣/
2021/10/15	251.8	135.10	288.1	135.82	143.00	-36.3	31,001	-0.12%	大買/大賣/
2021/10/14	234.2	132.30	258.5	132.10	130.00	-24.3	29,551	-0.08%	大買/大賣/
2021/10/13	321.6	134.73	315.8	134.59	131.50	5.8	28,779	0.02%	大買/大賣/
2021/10/12	489.6	131.68	447.2	131.21	133.00	42.3	27,418	0.15%	大買/大賣/
2021/10/08	67.2	124.99	89.4	127.58	130.00	-22.1	25,623	-0.09%
2021/10/07	46.4	114.31	84.4	115.81	118.50	-38	25,160	-0.15%
2021/10/06	175.1	110.07	160.2	110.27	108.00	14.9	25,003	0.06%	大買/大賣/
2021/10/05	181.5	108.00	192.3	107.76	112.00	-10.8	25,354	-0.04%	大買/大賣/
2021/10/04	162.4	111.04	160.6	110.77	109.00	1.8	25,273	0.01%	大買/大賣/
2021/10/01	130.6	109.98	143.9	109.65	107.50	-13.3	25,585	-0.05%	大買/大賣/
2021/09/30	115.1	115.37	84	115.01	115.00	31.1	25,583	0.12%	大買/
2021/09/29	113	115.10	109.5	114.48	115.00	3.5	25,693	0.01%	大買/大賣/
2021/09/28	197.3	118.46	208.5	117.46	120.50	-11.2	25,254	-0.04%	大買/大賣/
2021/09/27	137.3	118.42	129.5	117.01	114.50	7.8	24,602	0.03%	大買/大賣/
2021/09/24	191.7	119.59	197.5	118.95	118.00	-5.8	24,250	-0.02%	大買/大賣/
2021/09/23	80.5	113.06	73.1	113.43	115.50	7.4	23,388	0.03%
2021/09/22	65.1	109.81	75	108.93	106.00	-9.9	23,034	-0.04%
2021/09/17	136.7	112.54	147.1	112.44	114.00	-10.4	22,693	-0.05%	大買/大賣/
2021/09/16	240.3	115.41	244.7	115.39	112.50	-4.4	22,132	-0.02%	大買/大賣/
2021/09/15	205.6	111.54	195.1	112.11	111.50	10.5	21,085	0.05%	大買/大賣/
2021/09/14	191.2	111.54	223.8	111.70	115.00	-32.6	20,608	-0.16%	大買/大賣/
2021/09/13	231.1	110.67	187.1	110.41	109.00	44	19,661	0.22%	大買/大賣/
2021/09/10	140.7	104.24	178.8	105.93	110.50	-38.1	18,802	-0.20%	大買/大賣/
2021/09/09	112.5	100.01	127.2	99.76	100.50	-14.7	18,216	-0.08%	大買/大賣/
2021/09/08	147.5	96.63	137.2	96.32	93.40	10.3	17,894	0.06%	大買/大賣/
2021/09/07	152.1	102.30	141.5	102.79	98.30	10.6	17,543	0.06%	大買/大賣/
2021/09/06	103.2	111.29	104.8	111.75	109.00	-1.6	17,535	-0.01%	大買/大賣/
2021/09/03	158.4	111.10	177.7	110.92	110.00	-19.3	17,809	-0.11%	大買/大賣/
2021/09/02	326.1	111.35	307.6	111.49	109.00	18.5	17,265	0.11%	大買/大賣/
2021/09/01	152.2	104.56	153.1	105.24	109.00	-0.8	15,914	-0.01%	大買/大賣/
2021/08/31	99	99.41	77.3	99.26	99.20	21.7	15,298	0.14%
2021/08/30	63.7	103.49	43	103.70	103.00	20.7	15,046	0.14%
2021/08/27	186.4	106.89	158.8	106.19	103.50	27.6	15,000	0.18%	大買/大賣/
2021/08/26	22	99.41	62.2	102.67	104.00	-40.2	14,197	-0.28%
2021/08/25	16	95.36	15	95.19	94.80	1	14,015	0.01%
2021/08/24	44.1	96.60	19	96.27	94.30	25.1	14,283	0.18%
2021/08/23	23.1	94.48	25.5	94.61	94.40	-2.4	14,264	-0.02%
2021/08/20	79.5	90.02	89.1	90.07	90.90	-9.6	14,185	-0.07%
2021/08/19	48	88.84	31.1	88.86	86.20	16.9	14,118	0.12%
2021/08/18	20	87.17	15.1	88.03	89.80	4.9	14,353	0.03%
2021/08/17	18	89.22	25.2	89.04	86.70	-7.2	14,560	-0.05%
2021/08/16	12.1	91.16	15.2	92.28	92.40	-3.1	14,540	-0.02%
2021/08/13	25.7	93.75	35	93.64	92.10	-9.3	14,543	-0.06%
2021/08/12	24	96.07	17.3	96.07	95.40	6.8	14,571	0.05%
2021/08/11	14.1	97.88	13.2	97.45	97.10	0.9	14,663	0.01%
2021/08/10	30.1	98.80	22	98.45	97.30	8	14,664	0.05%
2021/08/09	27.1	99.17	41	99.60	98.80	-13.9	14,657	-0.09%
2021/08/06	64.9	98.94	63.1	99.06	99.30	1.8	14,668	0.01%
2021/08/05	21	107.38	14	107.21	106.00	7	14,479	0.05%
2021/08/04	28.1	111.56	27.1	109.76	108.50	1	14,651	0.01%
2021/08/03	42.1	111.70	40	111.59	114.50	2.1	14,710	0.01%
2021/08/02	36	112.51	15	111.53	112.00	21	14,752	0.14%
2021/07/30	41	111.61	63	112.21	112.50	-22	14,891	-0.15%
2021/07/29	38.1	107.73	47.4	107.19	108.00	-9.3	14,903	-0.06%
2021/07/28	50.3	107.96	52.4	105.77	105.00	-2	15,093	-0.01%
2021/07/27	24	117.58	27.9	117.23	116.50	-3.9	15,783	-0.02%
2021/07/26	18.2	119.08	22.1	119.59	121.50	-3.9	16,255	-0.02%
2021/07/23	17.2	113.19	22.4	110.71	112.50	-5.2	17,371	-0.03%
2021/07/22	36.7	116.56	17.2	115.35	118.50	19.5	18,178	0.11%
2021/07/21	8	109.88	33	109.95	110.00	-25	18,336	-0.14%
2021/07/20	39	114.35	13.5	114.82	111.50	25.5	18,661	0.14%
2021/07/19	29	112.16	27.3	111.45	118.00	1.7	18,678	0.01%
2021/07/16	14.1	109.20	14.1	108.25	109.00	0	18,767	0.00%
2021/07/15	30.1	108.61	17.6	107.48	109.00	12.5	18,898	0.07%
2021/07/14	64.6	112.27	60.2	111.10	114.00	4.5	18,999	0.02%
2021/07/13	98.1	114.53	112.4	113.53	111.00	-14.3	18,915	-0.08%	大賣/
2021/07/12	190.4	110.31	186.2	110.81	110.50	4.2	18,689	0.02%	大買/大賣/
2021/07/09	45.2	102.67	84.1	103.91	106.50	-38.9	18,206	-0.21%
2021/07/08	87.1	95.10	92.1	95.83	97.10	-5	18,020	-0.03%
2021/07/07	48	88.12	51.5	90.37	91.80	-3.5	17,495	-0.02%
2021/07/06	51.8	84.13	77	84.64	83.50	-25.2	17,327	-0.15%
2021/07/05	16	81.47	21.2	82.88	85.40	-5.2	17,067	-0.03%
2021/07/02	20	77.09	53	76.62	77.70	-33	16,992	-0.19%
2021/07/01	18.2	74.88	12	75.40	74.00	6.2	17,167	0.04%
2021/06/30	23	75.96	21	76.30	76.10	2	17,153	0.01%
2021/06/29	99	77.21	63	77.71	75.50	36	17,130	0.21%
2021/06/28	7	75.39	21	75.82	76.30	-14	16,934	-0.08%
2021/06/25	26	76.41	16	76.33	75.60	10	16,899	0.06%
2021/06/24	20	77.08	38	77.04	76.70	-18	16,852	-0.11%
2021/06/23	67	76.97	45	77.44	76.70	22	16,816	0.13%
2021/06/22	25	75.32	14	75.59	74.80	11	16,677	0.07%
2021/06/21	27	75.79	29	75.36	75.20	-2	16,606	-0.01%
2021/06/18	73.3	78.00	63	76.97	76.30	10.3	16,489	0.06%
2021/06/17	21	76.70	30	75.88	77.60	-9	16,286	-0.06%
2021/06/16	26	76.39	19.1	76.83	75.10	7	16,105	0.04%
2021/06/15	115	77.16	68	76.59	78.10	47	15,932	0.29%	大買/
2021/06/11	73.1	77.22	78.7	76.77	78.10	-5.7	15,368	-0.04%
2021/06/10	25	71.20	13	71.34	71.00	12	14,589	0.08%
2021/06/09	43	71.56	46	70.75	69.80	-3	14,417	-0.02%
2021/06/08	8.5	71.04	23	71.08	71.40	-14.5	14,302	-0.10%
2021/06/07	28	69.23	56.4	70.11	71.10	-28.4	14,221	-0.20%
2021/06/04	38	70.65	25.5	70.61	69.10	12.5	14,091	0.09%
2021/06/03	19	70.47	35	70.50	70.80	-16	13,914	-0.11%
2021/06/02	30	69.18	35	69.57	69.00	-5	13,719	-0.04%
2021/06/01	63	69.83	124	69.65	69.40	-61	13,598	-0.45%	大賣/
2021/05/31	28	68.25	27.5	68.49	68.40	0.5	13,283	0.00%
2021/05/28	12.5	67.22	23	67.40	67.50	-10.5	13,129	-0.08%
2021/05/27	26.1	66.32	35	66.34	65.60	-8.9	13,009	-0.07%
2021/05/26	61	66.79	36	67.08	66.30	25	12,918	0.19%
2021/05/25	39	65.51	50.7	65.93	67.50	-11.7	12,631	-0.09%
2021/05/24	23	60.03	24	60.67	61.40	-1	12,312	-0.01%
2021/05/21	38	60.30	38	60.19	59.80	0	12,295	0.00%
2021/05/20	16.5	59.20	23	60.05	58.80	-6.5	12,298	-0.05%
2021/05/19	58	59.38	45	58.36	58.20	13	12,244	0.11%
2021/05/18	0	0.00	34.6	56.64	58.50	-34.6	12,109	-0.29%
2021/05/17	25	54.08	32	53.94	53.20	-7	12,039	-0.06%
2021/05/14	49.5	60.00	27	57.67	57.60	22.5	11,963	0.19%
2021/05/13	35	59.22	24.3	60.57	59.50	10.7	11,838	0.09%
2021/05/12	54.7	62.32	51	60.56	59.40	3.7	11,728	0.03%
2021/05/11	54.2	63.91	57	62.97	63.30	-2.9	11,444	-0.02%
2021/05/10	44	66.53	36	66.94	66.90	8	11,262	0.07%
2021/05/07	50	69.11	59	69.01	68.00	-9	11,214	-0.08%
2021/05/06	35	67.42	73.5	67.50	67.00	-38.5	11,047	-0.35%
2021/05/05	102	69.21	85.1	69.09	66.50	16.9	10,896	0.16%	大買/
2021/05/04	165.1	69.80	147.2	69.09	73.80	17.9	10,606	0.17%	大買/大賣/
2021/05/03	106	71.02	106.2	71.01	69.80	-0.2	10,416	0.00%	大買/大賣/
2021/04/29	276.6	72.32	309.4	72.95	74.50	-32.8	10,415	-0.31%	大買/大賣/
2021/04/28	35.3	65.57	113.7	66.40	67.80	-78.4	9,319	-0.84%	大賣/
2021/04/27	31	61.23	26.1	61.38	61.70	4.9	8,510	0.06%
2021/04/26	73	61.34	84.3	61.42	62.60	-11.3	8,303	-0.14%
2021/04/23	23	57.99	35	57.56	58.80	-12	7,967	-0.15%
2021/04/22	51	58.47	41	58.61	56.50	10	8,021	0.13%
2021/04/21	94.5	60.13	14.3	59.30	58.70	80.3	7,949	1.01%
2021/04/20	33.3	59.93	45.1	59.97	61.00	-11.9	7,961	-0.15%
2021/04/19	79.2	59.67	49.5	59.61	59.00	29.7	7,977	0.37%
2021/04/16	91	59.12	50	58.94	59.50	41	7,882	0.52%
2021/04/15	19.5	57.90	36	57.63	59.30	-16.5	7,719	-0.21%
2021/04/14	102.5	57.34	29.2	58.50	56.40	73.3	7,561	0.97%	大買/
2021/04/13	21.2	57.19	54.2	57.94	57.90	-33	7,244	-0.46%
2021/04/12	16	57.99	17	58.51	56.90	-1	6,962	-0.01%
2021/04/09	34.1	58.27	46.2	58.52	57.50	-12.1	6,837	-0.18%
2021/04/08	30.3	56.51	36	56.71	57.20	-5.7	6,536	-0.09%
2021/04/07	72	56.00	90.2	55.95	57.40	-18.2	6,373	-0.29%
2021/04/06	1	53.50	17	53.52	53.40	-16	6,225	-0.26%
2021/04/01	4	52.90	5	53.00	53.00	-1	6,271	-0.02%
2021/03/31	29	52.95	8	52.53	52.10	21	6,248	0.34%
2021/03/30	5	51.84	11	52.08	52.40	-6	6,224	-0.10%
2021/03/29	4	52.05	2	51.90	51.90	2	6,285	0.03%
2021/03/26	0	0.00	19	51.78	52.10	-19	6,383	-0.30%
2021/03/25	7	50.63	0	0.00	50.40	7	6,379	0.11%
2021/03/23	5	51.40	1	51.10	51.10	4	6,429	0.06%
2021/03/22	16	51.69	20	51.20	51.40	-4	6,455	-0.06%
2021/03/19	6	50.78	1	51.00	51.00	5	6,639	0.08%
2021/03/18	12	51.92	5	52.70	51.90	7	6,650	0.11%
2021/03/17	16	51.93	20	52.45	51.90	-4	6,711	-0.06%
2021/03/16	6	52.22	12	52.62	51.90	-6	6,770	-0.09%
2021/03/15	2	51.50	7	51.61	51.60	-5	6,891	-0.07%
2021/03/12	5	51.40	0	0.00	51.00	5	7,027	0.07%
2021/03/11	12	51.17	45	51.00	51.00	-33	7,576	-0.44%
2021/03/10	7	49.99	2	50.20	50.10	5	8,052	0.06%
2021/03/09	4	49.25	6	49.74	49.50	-2	8,093	-0.02%
2021/03/08	10	50.65	8	50.90	49.95	2	8,096	0.02%
2021/03/05	6	49.97	1	50.30	49.95	5	8,098	0.06%
2021/03/04	6.2	51.00	2	51.00	50.90	4.2	8,126	0.05%
2021/03/03	61	51.14	59	51.94	51.90	2	8,098	0.02%
2021/03/02	9	52.51	0	0.00	52.10	9	8,061	0.11%
2021/02/26	2	53.15	69	53.08	53.00	-67	8,057	-0.83%
2021/02/25	79	54.03	6	53.77	53.40	73	8,060	0.91%
2021/02/24	63	54.17	12.2	54.35	53.90	50.8	8,146	0.62%
2021/02/23	34	55.61	10	55.59	55.40	24	8,135	0.29%
2021/02/22	60	56.02	39	56.79	57.30	21	8,151	0.26%
2021/02/19	19	54.87	23	55.09	55.90	-4	8,006	-0.05%
2021/02/18	13	53.32	32	53.85	54.00	-19	7,934	-0.24%
2021/02/17	16	53.16	13	53.15	53.20	3	7,932	0.04%
2021/02/05	5	52.22	1	51.90	51.80	4	7,883	0.05%
2021/02/04	19	52.66	11	52.85	52.20	8	7,859	0.10%
2021/02/03	37	53.73	27.2	53.32	53.30	9.8	7,823	0.12%
2021/02/02	30	52.78	23	52.80	52.90	7	7,771	0.09%
2021/02/01	14	50.82	21	51.62	51.40	-7	7,737	-0.09%
2021/01/29	10	54.21	9	54.13	52.20	1	7,685	0.01%
2021/01/28	24.2	52.83	43	53.61	53.40	-18.8	7,537	-0.25%
2021/01/27	23	52.69	39	52.83	52.50	-16	7,391	-0.22%
2021/01/26	41.1	52.89	17	53.05	51.10	24.1	7,215	0.33%
2021/01/25	123.1	56.19	73	56.30	54.10	50.1	7,011	0.72%	大買/
2021/01/22	35	54.88	88	56.18	57.90	-53	6,417	-0.83%
2021/01/21	17	52.81	30	53.19	52.70	-13	5,889	-0.22%
2021/01/20	27	51.71	83	51.12	51.00	-56	5,790	-0.97%
2021/01/19	15	52.25	42.5	53.25	53.00	-27.5	5,727	-0.48%
2021/01/18	20	52.10	25	52.33	52.40	-5	5,755	-0.09%
2021/01/15	41	53.90	64	53.53	53.40	-23	5,758	-0.40%
2021/01/14	32	53.33	40	53.86	54.00	-8	5,626	-0.14%
2021/01/13	36	53.36	46	53.48	54.00	-10	5,539	-0.18%
2021/01/12	87	51.92	76	52.47	52.00	11	5,405	0.20%
2021/01/11	8	50.53	42	51.15	51.60	-34	5,245	-0.65%
2021/01/08	34	49.18	6	48.95	48.75	28	5,169	0.54%
2021/01/07	1	49.65	7	49.82	49.75	-6	5,113	-0.12%
2021/01/06	24.4	49.50	24	49.60	49.30	0.4	5,073	0.01%
2021/01/05	9	51.32	7	51.11	51.50	2	4,950	0.04%
2021/01/04	29	51.26	35	50.84	52.20	-6	4,891	-0.12%
2020/12/31	19	51.04	5	51.02	50.90	14	4,803	0.29%
2020/12/30	13.2	51.53	4	51.50	51.50	9.2	4,777	0.19%
2020/12/29	54.1	52.22	21	52.24	51.90	33.1	4,740	0.70%
2020/12/28	25	50.54	19	50.91	51.80	6	4,581	0.13%
2020/12/25	7	50.69	7	50.83	50.70	0	4,467	0.00%
2020/12/24	12.1	51.14	10	51.18	51.00	2.1	4,432	0.05%
2020/12/23	18	51.03	21	51.10	51.20	-3	4,403	-0.07%
2020/12/22	20.3	51.69	35	50.91	49.65	-14.7	4,331	-0.34%
2020/12/21	6	48.94	13	49.21	49.20	-7	4,222	-0.17%
2020/12/18	1	50.20	1	49.85	49.95	0	4,176	0.00%
2020/12/17	23	49.95	18	50.00	49.80	5	4,147	0.12%
2020/12/16	33	50.74	14	50.77	50.50	19	4,107	0.46%
2020/12/15	72	51.93	21.2	51.72	50.40	50.8	4,083	1.24%
2020/12/14	5	50.42	26	50.25	50.50	-21	3,880	-0.54%
2020/12/11	18	51.06	16.1	51.01	49.50	1.9	3,852	0.05%
2020/12/10	21.2	50.89	29	51.16	50.70	-7.8	3,835	-0.20%
2020/12/09	46.1	51.85	31	51.72	51.70	15.1	3,743	0.40%
2020/12/08	88	53.14	86	53.30	52.70	2	3,599	0.06%
2020/12/07	192	55.15	137	55.05	55.40	55	3,438	1.60%	大買/大賣/
2020/12/04	53.5	51.41	92	52.61	53.40	-38.5	2,870	-1.34%
2020/12/03	8	49.07	9	49.17	48.55	-1	2,374	-0.04%
2020/12/02	10	48.70	7	48.59	48.50	3	2,332	0.13%
2020/12/01	13	47.75	17	47.80	48.00	-4	2,300	-0.17%
2020/11/30	4	48.24	9	47.95	47.95	-5	2,292	-0.22%
2020/11/27	3	47.10	5	47.10	47.05	-2	2,241	-0.09%
2020/11/26	4	46.60	3	46.48	46.60	1	2,249	0.04%
2020/11/25	6	46.46	8	46.39	46.05	-2	2,250	-0.09%
2020/11/24	18	47.16	27	46.93	47.00	-9	2,210	-0.41%
2020/11/23	43	47.40	11	47.31	47.65	32	2,171	1.47%
2020/11/20	0	0.00	8	45.44	46.05	-8	2,028	-0.39%
2020/11/19	35	46.24	20	45.45	45.35	15	1,985	0.76%
2020/11/18	3	45.68	9	45.54	45.50	-6	1,872	-0.32%
2020/11/17	4	45.26	6	45.44	45.35	-2	1,872	-0.11%
2020/11/16	12	45.13	5	45.07	45.15	7	1,890	0.37%
2020/11/13	3	44.00	4	44.25	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	3	44.05	43.80	-3	1,883	-0.16%
2020/11/11	7	43.96	2	43.83	43.70	5	1,877	0.27%
2020/11/10	0	0.00	1	43.80	43.85	-1	1,890	-0.05%
2020/11/09	2	43.60	4	43.53	43.60	-2	1,877	-0.11%
2020/11/06	11	42.64	10	42.39	42.50	1	1,872	0.05%
2020/11/05	0	0.00	1	42.20	42.30	-1	1,880	-0.05%
2020/11/04	0	0.00	1	41.70	41.75	-1	1,924	-0.05%
2020/11/03	0	0.00	1	41.30	41.25	-1	1,959	-0.05%
2020/11/02	4	41.00	0	0.00	40.80	4	2,007	0.20%
2020/10/30	12	41.80	1	42.00	41.65	11	2,050	0.54%
2020/10/29	3	41.85	1	41.70	42.00	2	2,087	0.10%
2020/10/28	0	0.00	6	42.90	42.80	-6	2,080	-0.29%
2020/10/27	81	43.44	90	43.23	43.40	-9	2,133	-0.42%
2020/10/26	16	43.23	3	43.85	43.35	13	2,166	0.60%
2020/10/23	2	43.95	3	43.98	44.10	-1	2,143	-0.05%
2020/10/22	1	43.10	6	43.50	43.00	-5	2,260	-0.22%
2020/10/21	3	43.35	0	0.00	43.05	3	2,425	0.12%
2020/10/20	8	43.13	0	0.00	43.05	8	2,688	0.30%
2020/10/19	1	43.15	11	42.50	44.15	-10	2,701	-0.37%
2020/10/16	2	42.50	6	42.27	42.25	-4	2,745	-0.15%
2020/10/15	16	43.14	6	43.46	43.10	10	2,879	0.35%
2020/10/14	6	43.23	8	43.51	43.35	-2	2,935	-0.07%
2020/10/13	10	43.33	0	0.00	43.25	10	2,988	0.33%
2020/10/12	0	0.00	2	44.43	43.75	-2	3,018	-0.07%
2020/10/08	1	44.40	4	44.44	44.20	-3	3,078	-0.10%
2020/10/07	2	44.85	1	44.95	44.95	1	3,109	0.03%
2020/09/28	0	0.00	1	43.30	44.05	-1	3,909	-0.03%
2020/09/25	3	42.10	1	42.10	42.00	2	4,182	0.05%
2020/09/24	1	42.95	6	43.23	43.00	-5	4,699	-0.11%
2020/09/23	3	45.02	0.1	44.45	44.65	2.9	5,018	0.06%
2020/09/22	0	0.00	1	44.70	44.30	-1	5,186	-0.02%
2020/09/21	3	45.12	7	45.07	44.90	-4	5,464	-0.07%
2020/09/18	0.1	45.65	2	45.68	45.65	-1.9	5,792	-0.03%
2020/09/17	1	45.30	1	45.40	45.40	0	6,221	0.00%
2020/09/16	1	45.55	7	45.53	45.05	-6	6,332	-0.09%
2020/09/15	7	45.62	4	45.68	45.40	3	6,368	0.05%
2020/09/14	1	44.00	3	43.97	44.00	-2	6,492	-0.03%
2020/09/11	1	42.85	1	43.30	42.90	0	6,519	0.00%
2020/09/09	0	0.00	1	43.40	43.45	-1	6,563	-0.02%
2020/09/07	3	44.07	0	0.00	43.55	3	6,638	0.05%
2020/09/03	2	44.58	0	0.00	44.40	2	6,680	0.03%
2020/09/02	2	45.20	4	45.03	45.10	-2	6,696	-0.03%
2020/09/01	0	0.00	2	44.95	44.95	-2	6,706	-0.03%
2020/08/31	1	43.15	1	43.45	43.40	0	6,698	0.00%
2020/08/28	16	44.01	19	43.81	43.95	-3	6,715	-0.04%
2020/08/27	6	44.78	2	44.25	44.20	4	6,759	0.06%
2020/08/26	2	44.15	2	44.40	44.50	0	6,789	0.00%
2020/08/25	1	44.30	2	44.33	44.40	-1	6,849	-0.01%
2020/08/24	2	43.40	3	43.33	43.40	-1	6,875	-0.01%
2020/08/21	2	43.28	1	43.15	43.50	1	6,903	0.01%
2020/08/20	15	42.61	14	42.95	42.40	1	6,915	0.01%
2020/08/19	1	46.45	3	45.15	45.20	-2	6,871	-0.03%
2020/08/18	2	46.80	22	46.43	46.30	-20	6,847	-0.29%
2020/08/17	2	46.25	0	0.00	47.00	2	6,914	0.03%
2020/08/14	9	46.82	4	46.71	47.00	5	6,979	0.07%
2020/08/13	2	47.13	9	46.40	46.25	-7	6,979	-0.10%
2020/08/12	6	46.69	5	46.33	46.60	1	6,993	0.01%
2020/08/11	2	47.48	1	47.25	47.30	1	6,969	0.01%
2020/08/10	8	48.14	3	47.85	47.25	5	6,966	0.07%
2020/08/07	1	48.10	0	0.00	48.45	1	6,937	0.01%
2020/08/06	6	48.55	8	47.81	47.70	-2	6,923	-0.03%
2020/08/05	8	48.54	6	48.69	48.60	2	6,887	0.03%
2020/08/04	5	47.40	7	47.47	47.80	-2	6,835	-0.03%
2020/08/03	4	47.09	7	47.11	47.10	-3	6,806	-0.04%
2020/07/31	3	47.03	7	46.69	47.05	-4	6,820	-0.06%
2020/07/30	4	47.58	4	47.48	47.80	0	6,752	0.00%
2020/07/29	9	46.86	9	46.38	46.95	0	6,725	0.00%
2020/07/28	32	47.99	31	47.32	46.20	1	6,658	0.02%
2020/07/27	20	50.33	12	50.31	49.15	8	6,524	0.12%
2020/07/24	71	53.80	62	53.71	52.10	9	6,354	0.14%
2020/07/23	23	52.64	10	52.70	52.90	13	6,085	0.21%
2020/07/22	4	52.23	12	52.56	52.50	-8	6,034	-0.13%
2020/07/21	21	52.08	20.2	52.38	53.00	0.8	6,100	0.01%
2020/07/20	9	49.83	12	50.15	50.80	-3	6,105	-0.05%
2020/07/17	8	49.52	20	49.44	48.95	-12	6,066	-0.20%
2020/07/16	16	50.38	14	50.32	50.10	2	6,051	0.03%
2020/07/15	5	50.38	4	50.43	50.10	1	6,025	0.02%
2020/07/14	2	51.00	28	50.96	51.00	-26	6,004	-0.43%
2020/07/13	22	51.15	4	51.10	51.60	18	5,971	0.30%
2020/07/10	15	50.97	20	51.20	50.80	-5	5,933	-0.08%
2020/07/09	28	53.42	25	53.82	52.60	3	5,837	0.05%
2020/07/08	35	53.56	33	53.51	54.00	2	5,663	0.04%
2020/07/07	34	52.24	34	51.83	51.50	0	5,429	0.00%
2020/07/06	75	54.83	68	53.98	54.00	7	5,261	0.13%
2020/07/03	95	54.06	78	54.01	52.80	17	5,033	0.34%
2020/07/02	27	49.30	29.8	49.31	51.30	-2.8	4,544	-0.06%
2020/07/01	21	47.40	8	46.77	47.75	13	4,233	0.31%
2020/06/30	32	47.88	32	47.52	46.40	0	4,065	0.00%
2020/06/29	49	46.70	42	46.44	46.50	7	3,795	0.18%
2020/06/24	49	45.20	63	44.54	44.80	-14	3,484	-0.40%
2020/06/23	29	43.14	10	43.41	43.35	19	3,083	0.62%
2020/06/22	11	41.38	18	42.49	42.70	-7	2,987	-0.23%
2020/06/19	16	42.38	11	41.70	41.00	5	2,984	0.17%
2020/06/18	2	41.73	0	0.00	41.80	2	2,809	0.07%
2020/06/17	5	41.68	4	41.80	41.70	1	2,797	0.04%
2020/06/16	5	42.15	6	41.88	41.90	-1	2,819	-0.04%
2020/06/15	1	41.75	0	0.00	41.45	1	2,862	0.03%
2020/06/12	2	41.03	0	0.00	41.65	2	2,889	0.07%
2020/06/11	3	43.68	10	43.67	42.80	-7	2,908	-0.24%
2020/06/10	2	44.50	2	44.20	44.20	0	2,951	0.00%
2020/06/09	1	44.20	11	43.96	44.35	-10	2,993	-0.33%
2020/06/08	0	0.00	2	45.03	44.90	-2	3,017	-0.07%
2020/06/05	1	44.80	1	45.00	44.90	0	2,992	0.00%
2020/06/04	4	45.09	1	45.45	45.00	3	3,007	0.10%
2020/06/03	2	44.78	7	45.02	45.05	-5	3,010	-0.17%
2020/06/02	11	44.63	3	44.67	44.40	8	2,974	0.27%
2020/06/01	16	45.03	23	44.95	45.10	-7	2,948	-0.24%
2020/05/29	9	44.10	4	43.65	43.60	5	2,905	0.17%
2020/05/28	3	43.80	3	43.80	43.35	0	2,887	0.00%
2020/05/27	14	44.05	3	44.03	43.85	11	2,902	0.38%
2020/05/26	4	43.76	2	43.35	43.20	2	2,910	0.07%
2020/05/25	0	0.00	2	43.25	43.70	-2	2,915	-0.07%
2020/05/22	14	44.44	10	44.35	43.60	4	2,934	0.14%
2020/05/21	16	43.99	17	44.00	43.95	-1	2,875	-0.03%
2020/05/20	2	42.00	1	42.10	42.30	1	2,828	0.04%
2020/05/19	2	42.03	3	42.13	41.95	-1	2,832	-0.04%
2020/05/18	1	41.45	6	41.08	40.50	-5	2,819	-0.18%
2020/05/15	4	41.58	2	41.88	41.35	2	2,838	0.07%
2020/05/14	4	42.65	9	42.33	42.10	-5	2,851	-0.18%
2020/05/13	4	43.65	3	43.57	43.70	1	2,869	0.03%
2020/05/12	7	42.63	14	42.80	42.40	-7	2,915	-0.24%
2020/05/11	1	43.35	6	43.50	43.35	-5	2,927	-0.17%
2020/05/08	11	43.48	2	43.20	43.05	9	2,945	0.31%
2020/05/07	19	43.64	7	43.56	43.55	12	2,940	0.41%
2020/05/06	1	42.70	0	0.00	42.60	1	2,932	0.03%
2020/05/05	3	42.38	5	42.74	42.80	-2	2,964	-0.07%
2020/05/04	3	42.55	2	42.70	42.60	1	2,988	0.03%
2020/04/30	15	43.47	2	43.63	43.35	13	3,014	0.43%
2020/04/29	5	43.04	3	43.10	43.20	2	3,039	0.07%
2020/04/28	7	42.56	16	42.95	42.95	-9	3,127	-0.29%
2020/04/27	11	42.95	10	43.00	42.80	1	3,171	0.03%
2020/04/24	44	42.68	31	42.62	42.55	13	3,160	0.41%
2020/04/23	17	44.80	34	44.27	45.30	-17	3,036	-0.56%
2020/04/22	2	42.25	8	41.37	42.65	-6	2,927	-0.20%
2020/04/21	4	42.46	4	41.73	41.80	0	2,950	0.00%
2020/04/20	12	42.42	5	42.42	43.00	7	3,053	0.23%
2020/04/17	3	42.52	10	42.17	42.05	-7	3,103	-0.23%
2020/04/16	4	41.85	4	42.24	41.60	0	3,147	0.00%
2020/04/15	8	41.13	9	41.31	41.80	-1	3,291	-0.03%
2020/04/14	3	40.92	4	40.90	41.00	-1	3,368	-0.03%
2020/04/13	2	40.03	3	39.67	39.80	-1	3,432	-0.03%
2020/04/10	2	39.88	3	39.90	40.05	-1	3,518	-0.03%
2020/04/09	16	40.82	3	40.43	40.35	13	3,753	0.35%
2020/04/08	7	40.23	3	39.50	41.20	4	3,905	0.10%
2020/04/07	11	38.68	16	38.75	38.80	-5	3,875	-0.13%
2020/04/06	10	37.48	7	37.19	37.45	3	3,842	0.08%
2020/04/01	1	36.40	2	36.50	36.65	-1	3,824	-0.03%
2020/03/31	5	36.56	0	0.00	36.30	5	3,870	0.13%
2020/03/30	1	34.65	1	35.10	36.70	0	3,875	0.00%
2020/03/27	7	36.76	3	36.98	36.20	4	3,858	0.10%
2020/03/26	2	36.03	4	36.13	36.50	-2	3,829	-0.05%
2020/03/25	3	36.25	5	35.97	36.40	-2	3,837	-0.05%
2020/03/24	4	33.99	2	33.88	34.10	2	3,804	0.05%
2020/03/23	1	30.85	12	31.12	32.15	-11	3,791	-0.29%
2020/03/20	5	31.08	4	31.84	32.05	1	3,796	0.03%
2020/03/19	15	30.36	9	29.96	29.15	6	3,801	0.16%
2020/03/18	8	33.81	8	32.36	32.35	0	3,768	0.00%
2020/03/17	9	31.76	10	32.27	32.95	-1	3,806	-0.03%
2020/03/16	4	33.24	4	33.44	32.70	0	3,763	0.00%
2020/03/13	10	34.55	6	34.55	34.55	4	3,676	0.11%
2020/03/12	9	40.42	13	40.35	38.35	-4	3,623	-0.11%
2020/03/11	6	42.78	4	44.30	42.35	2	3,576	0.06%
2020/03/10	2	42.38	4	42.70	43.80	-2	3,586	-0.06%
2020/03/09	4	43.70	2	43.65	42.80	2	3,570	0.06%
2020/03/06	0	0.00	5	45.20	45.05	-5	3,566	-0.14%
2020/03/05	0	0.00	3	45.72	45.90	-3	3,598	-0.08%
2020/03/04	3	45.03	1	44.80	45.05	2	3,633	0.06%
2020/03/03	11	46.45	2	46.20	45.55	9	3,623	0.25%
2020/03/02	4	45.06	1	44.45	45.00	3	3,613	0.08%
2020/02/26	3	46.02	1	45.80	45.60	2	3,576	0.06%
2020/02/25	5	46.20	0	0.00	46.10	5	3,569	0.14%
2020/02/24	14	46.69	8	47.02	46.80	6	3,538	0.17%
2020/02/21	5	47.73	2	47.93	47.65	3	3,525	0.09%
2020/02/20	3	48.40	2	48.10	48.15	1	3,499	0.03%
2020/02/19	12	48.80	5	48.78	48.60	7	3,494	0.20%
2020/02/18	4	48.65	7.5	48.42	48.90	-3.5	3,514	-0.10%
2020/02/17	5	48.63	0	0.00	48.45	5	3,503	0.14%
2020/02/14	5	49.48	3	49.53	49.50	2	3,488	0.06%
2020/02/13	10	50.27	12	50.04	50.00	-2	3,453	-0.06%
2020/02/12	6	48.72	5	48.69	49.25	1	3,412	0.03%
2020/02/11	8	47.75	3	47.88	48.05	5	3,445	0.15%
2020/02/10	3	46.05	3	46.45	46.65	0	3,439	0.00%
2020/02/07	4	47.63	9	47.07	47.15	-5	3,447	-0.15%
2020/02/06	7	48.17	7	48.31	48.30	0	3,450	0.00%
2020/02/05	1	47.10	2	47.18	47.00	-1	3,439	-0.03%
2020/02/04	3.2	47.59	0	0.00	48.00	3.2	3,428	0.09%
2020/02/03	4	46.04	8	46.19	46.60	-4	3,452	-0.12%
2020/01/31	8	50.63	14	49.87	49.45	-6	3,488	-0.17%
2020/01/30	4	52.23	4	52.10	52.10	0	3,523	0.00%
2020/01/20	1	58.30	4	58.60	57.80	-3	3,613	-0.08%
2020/01/17	2	59.35	3	58.87	58.80	-1	3,640	-0.03%
2020/01/16	6	59.37	9	59.47	59.10	-3	3,717	-0.08%
2020/01/15	7	59.31	10	59.29	58.90	-3	3,685	-0.08%
2020/01/14	18	60.00	11	60.11	59.40	7	3,670	0.19%
2020/01/13	4.3	58.96	4	59.08	59.50	0.3	3,550	0.01%
2020/01/10	5	58.64	9	58.48	58.60	-4	3,536	-0.11%
2020/01/09	15	57.87	13	58.09	58.30	2	3,463	0.06%
2020/01/08	15	56.33	6	56.58	55.70	9	3,326	0.27%
2020/01/07	2	56.90	5	56.98	56.10	-3	3,239	-0.09%
2020/01/06	10	57.63	9	57.42	56.60	1	3,189	0.03%
2020/01/03	22	60.15	36	59.99	59.00	-14	3,236	-0.43%
2020/01/02	9	58.66	11	58.81	59.20	-2	3,036	-0.07%
2019/12/27	0	0.00	3	56.90	56.50	-3	3,048	-0.10%
2019/12/26	1	57.50	4	57.18	56.70	-3	3,070	-0.10%
2019/12/25	2	56.30	0	0.00	56.50	2	3,056	0.07%
2019/12/24	1	55.80	1	55.40	55.20	0	3,088	0.00%
2019/12/20	7	56.94	18	56.95	56.50	-11	3,169	-0.35%
2019/12/19	6	56.53	9	56.50	56.70	-3	3,245	-0.09%
2019/12/18	2	56.60	0	0.00	56.20	2	3,316	0.06%
2019/12/17	18	56.68	1	56.50	56.70	17	3,756	0.45%
2019/12/16	4	56.35	7	56.17	56.20	-3	4,080	-0.07%
2019/12/13	1	54.80	0	0.00	55.10	1	4,112	0.02%
2019/12/12	17	56.46	17	56.56	55.80	0	4,110	0.00%
2019/12/11	4	54.88	3	55.00	55.00	1	4,047	0.02%
2019/12/10	7	54.27	0	0.00	54.40	7	4,054	0.17%
2019/12/09	3	54.53	8	54.44	54.30	-5	4,101	-0.12%
2019/12/06	5	53.68	0	0.00	53.90	5	4,137	0.12%
2019/12/05	0	0.00	5	54.22	54.20	-5	4,223	-0.12%
2019/12/04	6	52.70	5	52.64	52.70	1	4,295	0.02%
2019/12/03	1	53.50	2	53.15	53.20	-1	4,334	-0.02%
2019/12/02	13	53.90	8	54.19	53.60	5	4,322	0.12%
2019/11/29	2	56.20	4	55.80	55.50	-2	4,310	-0.05%
2019/11/28	0	0.00	1	56.40	56.00	-1	4,278	-0.02%
2019/11/27	0	0.00	1	56.40	56.10	-1	4,348	-0.02%
2019/11/26	6	56.33	2	56.20	56.50	4	4,448	0.09%
2019/11/25	2	55.75	7	55.74	55.70	-5	4,482	-0.11%
2019/11/22	3	55.13	2	55.25	55.00	1	4,476	0.02%
2019/11/21	2	55.00	0	0.00	55.10	2	4,518	0.04%
2019/11/20	8	55.29	6	55.52	55.50	2	4,564	0.04%
2019/11/19	3	55.30	2	55.20	55.10	1	4,634	0.02%
2019/11/18	6	55.27	0	0.00	55.20	6	4,737	0.13%
2019/11/15	4	54.78	2	55.50	55.10	2	4,998	0.04%
2019/11/14	2	54.70	2	54.30	54.20	0	5,063	0.00%
2019/11/13	2	55.55	1	55.30	55.40	1	5,266	0.02%
2019/11/12	1	54.70	5	54.58	54.90	-4	5,298	-0.08%
2019/11/11	4	54.60	1	54.30	54.10	3	5,362	0.06%
2019/11/08	4	55.80	6	55.93	55.90	-2	5,378	-0.04%
2019/11/07	2	57.60	1	57.20	57.40	1	5,381	0.02%
2019/11/06	0	0.00	10	58.58	58.20	-10	5,429	-0.18%
2019/11/05	12	59.13	12	58.93	58.70	0	5,471	0.00%
2019/11/04	1	58.00	10	58.05	58.00	-9	5,545	-0.16%
2019/11/01	2	57.50	2	57.45	57.40	0	5,587	0.00%
2019/10/31	5	58.44	7	58.47	58.00	-2	5,631	-0.04%
2019/10/30	16	60.36	21	60.67	59.50	-5	5,631	-0.09%
2019/10/29	39	60.03	16	60.19	60.00	23	5,586	0.41%
2019/10/28	38	60.04	14	60.33	60.60	24	5,596	0.43%
2019/10/25	9	58.58	16	58.45	58.50	-7	5,523	-0.13%
2019/10/24	12	58.29	7	58.67	59.00	5	5,619	0.09%
2019/10/23	5	56.68	3	56.80	56.80	2	5,903	0.03%
2019/10/22	16	57.00	15	56.58	56.70	1	6,112	0.02%
2019/10/21	5	56.38	5	56.42	56.70	0	6,112	0.00%
2019/10/18	4	56.58	2	56.20	55.60	2	6,120	0.03%
2019/10/17	3	55.93	2	55.80	56.20	1	6,114	0.02%
2019/10/16	5	55.84	11	55.33	55.20	-6	6,171	-0.10%
2019/10/15	2	56.30	4	56.03	55.70	-2	6,166	-0.03%
2019/10/14	28	55.94	1	55.90	55.80	27	6,180	0.44%
2019/10/09	8	55.84	24	55.40	55.20	-16	6,182	-0.26%
2019/10/08	5	58.46	3	58.13	58.10	2	6,080	0.03%
2019/10/07	5	58.80	7	58.80	58.70	-2	6,174	-0.03%
2019/10/04	20	58.77	21	58.64	58.20	-1	6,210	-0.02%
2019/10/03	6	57.78	5	57.50	57.50	1	6,118	0.02%
2019/10/02	4	58.05	3	58.53	58.50	1	6,113	0.02%
2019/10/01	13	57.92	11	58.39	58.30	2	6,158	0.03%
2019/09/27	4	57.88	9	57.73	57.80	-5	6,240	-0.08%
2019/09/26	3	59.23	0	0.00	59.40	3	6,322	0.05%
2019/09/25	6	59.65	18	59.51	59.60	-12	6,379	-0.19%
2019/09/24	13	59.67	8	60.06	59.20	5	6,395	0.08%
2019/09/23	6	61.10	15	60.89	61.30	-9	6,301	-0.14%
2019/09/20	125	62.74	115	63.22	60.80	10	6,224	0.16%	大買/大賣/
2019/09/19	82	60.92	94	61.33	61.60	-12	5,795	-0.21%
2019/09/18	25	57.89	20	58.14	57.50	5	5,619	0.09%
2019/09/17	10	57.86	6	57.83	58.20	4	5,619	0.07%
2019/09/16	3	57.57	2	57.60	57.60	1	5,640	0.02%
2019/09/12	17	58.48	46	58.59	58.20	-29	5,644	-0.51%
2019/09/11	3	58.43	6	58.60	58.70	-3	5,630	-0.05%
2019/09/10	42	58.28	5	58.18	58.00	37	5,584	0.66%
2019/09/09	9	58.57	7	58.83	58.00	2	5,544	0.04%
2019/09/06	7	58.91	12	59.03	59.00	-5	5,454	-0.09%
2019/09/05	15	57.88	13	57.82	58.00	2	5,382	0.04%
2019/09/04	6	57.02	6	56.62	57.10	0	5,354	0.00%
2019/09/03	11	57.01	5	57.00	56.50	6	5,439	0.11%
2019/09/02	2	57.20	12	57.00	57.40	-10	5,441	-0.18%
2019/08/30	12	57.35	5	57.38	56.80	7	5,419	0.13%
2019/08/29	16	56.46	13	56.23	57.00	3	5,340	0.06%
2019/08/28	7	55.40	5	55.68	55.50	2	5,235	0.04%
2019/08/27	10	54.90	7	54.54	54.30	3	5,189	0.06%
2019/08/26	5	54.10	5	55.04	53.90	0	5,174	0.00%
2019/08/23	18	56.91	25	56.38	56.90	-7	5,128	-0.14%
2019/08/22	10	56.88	7	56.37	56.40	3	5,109	0.06%
2019/08/21	16	57.72	3	57.67	57.20	13	5,041	0.26%
2019/08/20	36	58.53	46	58.77	58.10	-10	4,947	-0.20%
2019/08/19	14	54.96	17	54.58	56.10	-3	4,697	-0.06%
2019/08/16	70	55.36	56	55.38	54.10	14	4,616	0.30%
2019/08/15	7	52.49	5	52.36	52.80	2	4,413	0.05%
2019/08/14	29	53.11	40	53.52	52.40	-11	4,405	-0.25%
2019/08/13	55	54.04	52	53.94	53.50	3	4,355	0.07%
2019/08/12	8	55.68	6	55.62	55.30	2	4,337	0.05%
2019/08/08	27	55.31	50	55.15	55.70	-23	4,286	-0.54%
2019/08/07	11	54.77	9.2	54.36	54.00	1.8	4,232	0.04%
2019/08/06	11	54.65	14	54.83	55.00	-3	4,193	-0.07%
2019/08/05	12	58.33	15	57.73	56.60	-3	4,101	-0.07%
2019/08/02	17.1	59.09	18	59.49	59.00	-0.9	4,055	-0.02%
2019/08/01	44	61.74	42	61.85	61.30	2	4,025	0.05%
2019/07/31	5	61.02	15	62.13	62.90	-10	3,997	-0.25%
2019/07/30	42	61.06	55	62.26	60.40	-13	3,974	-0.33%
2019/07/29	21	63.07	19	62.58	63.40	2	3,861	0.05%
2019/07/26	24	62.74	23	62.40	63.50	1	3,813	0.03%
2019/07/25	120	62.88	119	62.32	61.50	1	3,734	0.03%	大買/大賣/
2019/07/24	53	58.56	25	58.12	60.70	28	3,387	0.83%
2019/07/23	10.1	55.37	3	55.30	55.20	7.1	3,258	0.22%
2019/07/22	16	54.55	15	54.64	56.10	1	3,287	0.03%
2019/07/19	12	54.40	13	54.25	54.00	-1	3,404	-0.03%
2019/07/18	10	54.41	24.2	53.61	53.20	-14.2	3,432	-0.41%
2019/07/17	5	55.76	0	0.00	56.00	5	3,407	0.15%
2019/07/16	3	55.60	13	55.42	55.40	-10	3,466	-0.29%
2019/07/15	8	56.69	10	56.87	55.90	-2	3,586	-0.06%
2019/07/12	4	56.48	4	56.60	56.40	0	3,660	0.00%
2019/07/11	20	56.33	20	56.72	56.80	0	3,642	0.00%
2019/07/10	14.2	54.55	9	54.48	55.30	5.2	3,519	0.15%
2019/07/09	3	53.33	5	53.58	54.00	-2	3,451	-0.06%
2019/07/08	3	52.80	11	52.65	52.20	-8	3,411	-0.23%
2019/07/05	14	54.15	15	54.55	54.50	-1	3,418	-0.03%
2019/07/04	13	53.20	19	52.83	53.70	-6	3,400	-0.18%
2019/07/03	12	52.80	21	53.04	51.10	-9	3,368	-0.27%
2019/07/02	9	51.50	13	51.53	52.00	-4	3,268	-0.12%
2019/07/01	0	0.00	9	50.26	50.70	-9	3,203	-0.28%
2019/06/28	3	48.20	0	0.00	48.30	3	3,202	0.09%
2019/06/26	1	48.40	1	48.25	48.45	0	3,205	0.00%
2019/06/25	34	49.72	31	50.90	48.35	3	3,182	0.09%
2019/06/24	3	48.48	14	49.41	49.75	-11	3,017	-0.36%
2019/06/21	56	49.14	7	48.94	47.35	49	2,962	1.65%
2019/06/20	1	48.35	2	48.15	48.40	-1	2,927	-0.03%
2019/06/19	1	47.70	12	47.08	47.75	-11	2,928	-0.38%
2019/06/18	10	46.42	0	0.00	46.50	10	2,944	0.34%
2019/06/17	5	46.89	12	46.87	46.80	-7	2,986	-0.23%
2019/06/14	5	47.12	1	47.60	46.85	4	3,038	0.13%
2019/06/13	4	47.29	2	47.30	47.05	2	3,039	0.07%
2019/06/12	4	47.84	0	0.00	48.00	4	3,022	0.13%
2019/06/11	0	0.00	8	47.28	48.55	-8	3,006	-0.27%
2019/06/10	0	0.00	2	44.98	44.70	-2	2,927	-0.07%
2019/06/06	2	44.00	2	44.18	43.90	0	2,902	0.00%
2019/06/05	0	0.00	24	43.98	44.00	-24	2,917	-0.82%
2019/06/04	1	43.95	1	44.30	43.70	0	2,933	0.00%
2019/06/03	25	44.44	1	44.45	44.45	24	2,948	0.81%
2019/05/31	1	44.00	0	0.00	43.90	1	2,969	0.03%
2019/05/30	1.7	44.06	1	43.40	44.20	0.7	2,979	0.02%
2019/05/29	16	43.33	21	43.11	43.50	-5	3,005	-0.17%
2019/05/28	7	42.34	2	42.10	42.80	5	3,041	0.16%
2019/05/27	3	40.95	2	41.25	41.25	1	3,089	0.03%
2019/05/24	6	42.16	37	41.88	41.75	-31	3,106	-1.00%
2019/05/23	4	42.98	3	43.18	42.35	1	3,106	0.03%
2019/05/22	30	44.00	7	43.94	44.15	23	3,132	0.73%
2019/05/21	10	42.98	7	42.92	43.15	3	3,483	0.09%
2019/05/20	2	45.30	2	44.28	43.90	0	3,605	0.00%
2019/05/17	6	44.55	28	44.97	44.35	-22	3,633	-0.61%
2019/05/16	9	46.59	4	46.31	45.45	5	3,627	0.14%
2019/05/15	4	46.35	6	46.30	46.65	-2	3,650	-0.05%
2019/05/14	3	44.85	5	44.84	45.50	-2	3,673	-0.05%
2019/05/13	1	46.15	22	46.06	45.85	-21	3,687	-0.57%
2019/05/10	36	47.33	5	46.74	46.90	31	3,692	0.84%
2019/05/09	9	47.86	14	47.54	46.65	-5	3,687	-0.14%
2019/05/08	5	48.79	4	48.84	48.60	1	3,657	0.03%
2019/05/07	7	50.26	4	49.99	49.60	3	3,653	0.08%
2019/05/06	5	49.86	8.5	49.80	49.95	-3.5	3,669	-0.10%
2019/05/03	14	50.73	10	50.68	51.40	4	3,649	0.11%
2019/05/02	5	51.26	6	51.02	50.70	-1	3,654	-0.03%
2019/04/30	8.5	49.80	8	49.99	50.90	0.5	3,629	0.01%
2019/04/29	15	50.68	49	50.12	49.55	-34	3,696	-0.92%
2019/04/26	4	50.18	7	50.10	50.50	-3	3,621	-0.08%
2019/04/25	30	50.06	28	50.38	50.60	2	3,583	0.06%
2019/04/24	42	49.10	5	48.81	48.60	37	3,463	1.07%
2019/04/23	5	48.08	20.2	48.04	47.85	-15.2	3,476	-0.44%
2019/04/22	13	49.47	3	49.72	49.05	10	3,485	0.29%
2019/04/19	37	49.08	15	49.46	49.80	22	3,458	0.64%
2019/04/18	1	47.40	5	48.11	47.75	-4	3,312	-0.12%
2019/04/17	2	47.45	5	47.36	47.15	-3	3,229	-0.09%
2019/04/16	13	46.82	3	47.08	47.05	10	3,235	0.31%
2019/04/15	5	46.67	5	46.95	47.15	0	3,240	0.00%
2019/04/12	2	46.18	5	46.20	45.80	-3	3,260	-0.09%
2019/04/11	4	47.48	21	47.43	46.65	-17	3,285	-0.52%
2019/04/10	5	47.12	23.1	47.09	47.40	-18.1	3,284	-0.55%
2019/04/09	8	47.47	6	46.96	46.70	2	3,271	0.06%
2019/04/08	24	46.25	6	46.14	45.85	18	3,231	0.56%
2019/04/03	3	45.62	5	46.04	45.60	-2	3,397	-0.06%
2019/04/02	22	45.74	9	45.73	45.80	13	3,448	0.38%
2019/04/01	6	44.74	20	44.82	44.45	-14	3,397	-0.41%
2019/03/29	2	44.10	2	44.25	44.55	0	3,373	0.00%
2019/03/28	3	43.95	2.6	44.41	44.20	0.4	3,423	0.01%
2019/03/27	1	43.90	3	44.15	44.00	-2	3,437	-0.06%
2019/03/26	22	44.23	4	44.16	44.10	18	3,439	0.52%
2019/03/25	7	44.34	3	44.08	44.10	4	3,434	0.12%
2019/03/22	2	46.33	6	46.18	45.80	-4	3,436	-0.12%
2019/03/21	10	45.79	17	45.53	45.80	-7	3,419	-0.20%
2019/03/20	17	46.77	6	46.41	46.25	11	3,405	0.32%
2019/03/19	10	46.16	13	46.28	46.40	-3	3,401	-0.09%
2019/03/18	4	45.06	2	44.90	44.85	2	3,357	0.06%
2019/03/15	1	44.35	2	44.30	44.85	-1	3,355	-0.03%
2019/03/14	4	44.31	2	44.30	44.00	2	3,365	0.06%
2019/03/13	2	44.20	1	44.70	44.65	1	3,399	0.03%
2019/03/12	2	44.03	6	43.93	43.80	-4	3,412	-0.12%
2019/03/11	2	44.10	2	43.90	43.75	0	3,458	0.00%
2019/03/08	2	43.40	3	43.53	43.80	-1	3,525	-0.03%
2019/03/07	2	44.30	0	0.00	43.90	2	3,573	0.06%
2019/03/06	3	44.90	29	44.20	44.20	-26	3,639	-0.71%
2019/03/05	32	45.08	4	44.89	44.85	28	3,708	0.76%
2019/03/04	5	45.24	3	44.90	44.90	2	3,854	0.05%
2019/02/27	3	46.45	0	0.00	45.95	3	3,874	0.08%
2019/02/26	4	48.86	30	48.29	48.00	-26	3,834	-0.68%
2019/02/25	23.1	47.92	0	0.00	47.85	23.1	3,907	0.59%
2019/02/22	6	48.83	38	48.47	48.00	-32	3,955	-0.81%
2019/02/21	11	47.81	9	48.12	48.65	2	4,044	0.05%
2019/02/20	105	49.96	58	50.33	48.30	47	4,041	1.16%	大買/
2019/02/19	6	46.74	86	48.78	48.85	-80	3,713	-2.15%
2019/02/18	1	43.60	89	44.35	44.45	-88	3,564	-2.47%
2019/02/15	1	43.80	1	43.15	43.30	0	3,522	0.00%
2019/02/14	23	43.99	8	44.13	43.70	15	3,512	0.43%
2019/02/13	8	43.06	10	43.07	43.00	-2	3,482	-0.06%
2019/02/12	9	43.79	4	44.03	43.35	5	3,456	0.14%
2019/02/11	4	43.03	18.1	42.80	43.70	-14.1	3,445	-0.41%
2019/01/30	6	43.13	3	43.10	43.00	3	3,451	0.09%
2019/01/29	4	43.25	1	44.10	43.35	3	3,481	0.09%
2019/01/28	2	44.58	3	44.45	44.40	-1	3,505	-0.03%
2019/01/25	3	44.17	20	44.14	44.10	-17	3,574	-0.48%
2019/01/24	19	43.69	2	43.70	43.65	17	3,590	0.47%
2019/01/23	14	44.01	11	43.68	43.15	3	3,634	0.08%
2019/01/22	7	43.46	2	43.40	43.35	5	3,669	0.14%
2019/01/21	22	43.43	11	43.94	44.50	11	3,757	0.29%
2019/01/18	9	42.48	0	0.00	42.20	9	3,761	0.24%
2019/01/17	0	0.00	1	42.30	42.25	-1	3,816	-0.03%
2019/01/16	1	43.20	21	43.20	43.00	-20	3,925	-0.51%
2019/01/15	5	43.41	1	42.90	43.20	4	3,927	0.10%
2019/01/14	21	42.37	4	42.58	43.30	17	3,847	0.44%
2019/01/11	9	42.31	18	42.58	41.75	-9	3,839	-0.23%
2019/01/10	1	41.75	2	41.65	41.60	-1	3,810	-0.03%
2019/01/09	1	41.70	1	42.00	42.00	0	3,830	0.00%
2019/01/08	2	40.95	8	41.06	41.10	-6	3,839	-0.16%
2019/01/07	2	40.40	0	0.00	40.10	2	3,844	0.05%
2019/01/04	4	39.50	2	39.35	39.10	2	3,894	0.05%
2019/01/03	5	41.28	22	41.86	40.65	-17	3,914	-0.43%
2019/01/02	3	42.78	4	42.34	42.60	-1	3,940	-0.03%
2018/12/28	9	42.06	0	0.00	42.30	9	3,955	0.23%
2018/12/27	21	41.95	2	41.75	41.40	19	4,015	0.47%
2018/12/26	13	44.64	12	44.05	41.00	1	4,045	0.02%
2018/12/25	5	41.84	3	42.38	42.25	2	3,913	0.05%
2018/12/24	1	40.50	2	39.75	41.20	-1	3,875	-0.03%
2018/12/22	1	38.95	1	39.00	38.80	0	3,862	0.00%
2018/12/21	4	39.53	3	39.77	39.10	1	3,897	0.03%
2018/12/20	2	39.70	12	39.55	40.30	-10	3,893	-0.26%
2018/12/19	12	40.37	16	39.83	40.15	-4	3,897	-0.10%
2018/12/18	1	40.95	1	40.55	40.30	0	3,914	0.00%
2018/12/17	7	41.43	1	41.40	41.45	6	4,058	0.15%
2018/12/14	0	0.00	1	40.65	40.45	-1	4,155	-0.02%
2018/12/13	2	40.90	1	40.90	40.60	1	4,160	0.02%
2018/12/12	3	41.78	4	41.65	41.50	-1	4,166	-0.02%
2018/12/11	1	40.20	0	0.00	40.65	1	4,169	0.02%
2018/12/10	1	38.75	3	39.00	38.75	-2	4,183	-0.05%
2018/12/07	17	40.32	14	40.06	39.90	3	4,211	0.07%
2018/12/06	6	39.96	31	39.44	39.50	-25	4,326	-0.58%
2018/12/05	21	40.68	4	40.51	40.85	17	4,361	0.39%
2018/12/04	3	42.37	2	42.00	41.80	1	4,542	0.02%
2018/12/03	2	42.25	6	42.19	42.00	-4	4,711	-0.08%
2018/11/30	20	41.44	22	40.86	40.90	-2	4,696	-0.04%
2018/11/29	5	41.43	2	41.13	41.00	3	4,804	0.06%
2018/11/28	7	39.72	22	39.26	40.15	-15	5,009	-0.30%
2018/11/27	4	37.83	4	37.98	39.10	0	5,358	0.00%
2018/11/26	19	37.19	5	37.40	37.00	14	5,392	0.26%
2018/11/23	4	36.10	3	35.77	36.00	1	5,385	0.02%
2018/11/22	25	37.05	15	37.08	36.10	10	5,414	0.18%
2018/11/21	5	36.02	4	35.90	36.95	1	5,308	0.02%
2018/11/20	13	36.41	3	36.28	36.25	10	5,245	0.19%
2018/11/19	1	37.25	4	36.70	37.25	-3	5,169	-0.06%
2018/11/16	11	34.00	11	34.21	33.90	0	5,164	0.00%
2018/11/15	2	32.78	1	32.15	33.25	1	5,152	0.02%
2018/11/14	12	32.83	13	33.00	32.35	-1	5,172	-0.02%
2018/11/13	2	31.88	0	0.00	32.90	2	5,203	0.04%
2018/11/12	0	0.00	5	32.66	32.60	-5	5,232	-0.10%
2018/11/09	12	32.87	12	32.98	33.40	0	5,285	0.00%
2018/11/08	1	33.75	7	33.56	33.20	-6	5,324	-0.11%
2018/11/07	1	33.40	2	33.15	33.40	-1	5,364	-0.02%
2018/11/06	6	32.91	6	33.42	32.00	0	5,405	0.00%
2018/11/05	2	33.38	2	33.40	33.70	0	5,394	0.00%
2018/11/02	37	34.00	38	33.71	33.75	-1	5,406	-0.02%
2018/11/01	2	32.93	0	0.00	32.80	2	5,375	0.04%
2018/10/31	5	31.92	5	31.50	32.00	0	5,331	0.00%
2018/10/30	11	29.37	14	29.63	30.40	-3	5,274	-0.06%
2018/10/29	19	30.05	21.1	30.21	29.60	-2.1	5,226	-0.04%
2018/10/26	7.1	31.04	4	31.55	29.80	3.1	5,098	0.06%
2018/10/25	56	32.44	3	32.85	32.40	53	5,023	1.05%
2018/10/24	12	37.09	7	36.67	36.00	5	5,014	0.10%
2018/10/23	26	38.67	0	0.00	39.00	26	4,968	0.52%
2018/10/22	1	40.80	0	0.00	41.10	1	4,950	0.02%
2018/10/19	3	40.07	3	40.77	40.80	0	4,962	0.00%
2018/10/18	0	0.00	1	42.20	42.30	-1	4,942	-0.02%
2018/10/17	77	42.02	3	42.03	41.65	74	4,936	1.50%
2018/10/15	1	40.70	0	0.00	40.65	1	5,011	0.02%
2018/10/12	1	39.50	3	39.15	39.60	-2	5,006	-0.04%
2018/10/11	1	38.70	4	39.09	38.70	-3	4,972	-0.06%
2018/10/09	11	44.53	9	43.69	43.00	2	4,970	0.04%
2018/10/08	3	46.02	7	45.77	45.70	-4	4,961	-0.08%
2018/10/05	11	45.70	4	46.90	45.00	7	5,005	0.14%
2018/10/04	13	49.58	14	49.75	48.65	-1	4,925	-0.02%
2018/10/03	9	51.27	9	51.76	50.50	0	4,879	0.00%
2018/10/02	8	54.54	8	54.48	53.20	0	4,850	0.00%
2018/10/01	0	0.00	1	55.20	55.00	-1	4,825	-0.02%
2018/09/28	2	54.80	1	54.40	54.50	1	4,841	0.02%
2018/09/27	14	55.22	13	55.69	55.20	1	4,844	0.02%
2018/09/26	9	57.98	8	57.90	56.90	1	4,878	0.02%
2018/09/25	4	57.50	5	57.68	57.90	-1	4,866	-0.02%
2018/09/21	41	58.12	37	58.65	58.50	4	4,855	0.08%
2018/09/20	1	60.30	2	62.50	60.20	-1	4,731	-0.02%
2018/09/19	2	68.00	2	67.60	66.80	0	4,615	0.00%
2018/09/18	9	67.16	9	67.18	67.50	0	4,608	0.00%
2018/09/14	0	0.00	2	65.30	65.60	-2	4,546	-0.04%
2018/09/13	1	65.10	4	64.93	64.30	-3	4,525	-0.07%
2018/09/12	3	66.60	3	67.10	64.70	0	4,494	0.00%
2018/09/11	5	68.72	3	68.40	68.40	2	4,384	0.05%
2018/09/10	6	69.20	16	66.82	70.50	-10	4,312	-0.23%
2018/09/07	13	69.56	9	69.21	69.90	4	4,199	0.10%
2018/09/06	4	67.80	2	68.10	67.80	2	3,989	0.05%
2018/09/05	4	68.80	4	69.48	68.50	0	3,943	0.00%
2018/09/04	34	70.48	37	70.81	67.50	-3	3,797	-0.08%
2018/09/03	46	72.45	41	72.06	69.50	5	3,528	0.14%
2018/08/31	12	69.08	24	67.77	71.60	-12	3,104	-0.39%
2018/08/30	14	63.96	4	64.93	65.10	10	2,952	0.34%
2018/08/29	21	63.52	1	64.40	64.40	20	2,955	0.68%
2018/08/28	1	62.50	20	62.30	62.00	-19	2,993	-0.63%
2018/08/24	1	64.10	1	63.70	64.00	0	3,033	0.00%
2018/08/23	8	63.70	6	63.83	64.20	2	3,006	0.07%
2018/08/22	2	63.20	4	63.55	63.00	-2	2,979	-0.07%
2018/08/21	0	0.00	1	62.60	63.00	-1	2,969	-0.03%
2018/08/20	1	61.10	1	62.00	63.00	0	2,982	0.00%
2018/08/17	1	62.20	1	62.50	62.00	0	3,034	0.00%
2018/08/16	1	61.00	1	62.30	62.50	0	3,013	0.00%
2018/08/15	0	0.00	1	61.00	61.00	-1	2,975	-0.03%
2018/08/08	0	0.00	2	60.55	61.50	-2	2,780	-0.07%
2018/08/07	1	59.80	0	0.00	58.90	1	2,726	0.04%
2018/08/02	2	60.25	0	0.00	59.90	2	2,774	0.07%
2018/07/31	3	60.30	3	59.97	60.00	0	2,849	0.00%
2018/07/30	1	64.10	2	62.20	61.80	-1	2,872	-0.03%
2018/07/25	4	65.90	5	65.58	65.00	-1	3,045	-0.03%
2018/07/24	0	0.00	6	66.08	66.10	-6	3,197	-0.19%
2018/07/23	3	66.13	0	0.00	66.70	3	3,327	0.09%
2018/07/20	7	66.87	3	67.03	67.30	4	3,361	0.12%
2018/07/18	1	66.00	12	66.15	66.40	-11	3,464	-0.32%
2018/07/17	2	67.20	6	67.00	66.50	-4	3,454	-0.12%
2018/07/16	17	67.30	2	66.65	66.90	15	3,442	0.44%
2018/07/13	12	66.51	11	66.75	67.10	1	3,460	0.03%
2018/07/12	1	64.20	4	63.90	64.10	-3	3,410	-0.09%
2018/07/11	4	63.15	1	62.60	63.40	3	3,414	0.09%
2018/07/10	2	63.10	2	62.55	63.40	0	3,429	0.00%
2018/07/09	1	61.50	0	0.00	61.00	1	3,434	0.03%
2018/07/06	5	63.32	6	62.53	61.60	-1	3,455	-0.03%
2018/07/05	1	63.30	0	0.00	62.70	1	3,588	0.03%
2018/07/04	1	62.10	3	62.80	62.90	-2	3,656	-0.05%
2018/07/03	0	0.00	6	60.43	60.10	-6	3,597	-0.17%
2018/07/02	1	60.20	1	61.20	61.10	0	3,618	0.00%
2018/06/29	1	59.80	2	59.85	59.80	-1	3,624	-0.03%
2018/06/28	0	0.00	2	61.05	61.30	-2	3,597	-0.06%
2018/06/26	0	0.00	1	61.90	62.20	-1	3,638	-0.03%
2018/06/25	1	60.90	0	0.00	60.70	1	3,676	0.03%
2018/06/20	1	60.50	0	0.00	60.40	1	3,866	0.03%
2018/06/19	1	61.80	7	61.10	61.10	-6	3,938	-0.15%
2018/06/14	1	62.60	0	0.00	61.80	1	4,076	0.02%
2018/06/13	1	62.80	0	0.00	62.00	1	4,232	0.02%
2018/06/12	0	0.00	10	61.82	61.60	-10	4,273	-0.23%
2018/06/11	2	63.30	3	62.57	62.50	-1	4,307	-0.02%
2018/06/08	1	64.80	2	63.75	63.50	-1	4,410	-0.02%
2018/06/07	8	64.73	8	64.54	64.20	0	4,605	0.00%
2018/06/06	2	64.65	0	0.00	64.00	2	4,744	0.04%
2018/06/05	15	65.58	1	65.60	64.60	14	4,821	0.29%
2018/06/01	6	65.07	5	65.04	64.30	1	5,148	0.02%
2018/05/31	2	63.15	2	62.65	63.40	0	5,726	0.00%
2018/05/30	2	62.90	5	62.46	62.30	-3	6,196	-0.05%
2018/05/29	3	64.67	4	63.98	63.80	-1	6,348	-0.02%
2018/05/28	5	64.36	8	64.06	64.00	-3	6,402	-0.05%
2018/05/25	10	65.61	7	65.07	66.10	3	6,506	0.05%
2018/05/24	1	62.10	0	0.00	63.00	1	6,547	0.02%
2018/05/23	3	61.90	1	61.40	61.20	2	6,644	0.03%
2018/05/21	1	62.90	1	62.70	63.00	0	6,948	0.00%
2018/05/18	3	63.43	2	63.20	62.50	1	7,111	0.01%
2018/05/17	2	65.00	1	65.00	64.50	1	7,297	0.01%
2018/05/16	0	0.00	1	65.50	66.00	-1	7,551	-0.01%
2018/05/15	4	66.18	2	66.35	65.90	2	7,680	0.03%
2018/05/14	1	65.80	2	66.10	66.50	-1	7,920	-0.01%
2018/05/11	2	67.55	7	66.77	65.50	-5	8,085	-0.06%
2018/05/10	2	66.30	2	67.10	67.50	0	8,198	0.00%
2018/05/09	3	66.33	2	65.50	66.30	1	8,402	0.01%
2018/05/08	4	66.28	2	67.00	67.40	2	8,699	0.02%
2018/05/07	1	67.60	4	68.70	68.10	-3	8,877	-0.03%
2018/05/04	6	67.37	4	67.75	66.50	2	9,589	0.02%
2018/05/03	2	67.30	1	65.50	68.40	1	10,151	0.01%
2018/05/02	18	67.89	50	66.63	66.60	-32	10,875	-0.29%
2018/04/30	9	64.92	15	66.09	67.00	-6	11,082	-0.05%
2018/04/27	17	58.45	15	59.17	62.00	2	10,952	0.02%
2018/04/26	19	59.93	21	60.40	59.70	-2	10,891	-0.02%
2018/04/25	2	60.80	3	61.33	60.00	-1	10,922	-0.01%
2018/04/24	2	65.35	2	65.05	65.10	0	10,906	0.00%
2018/04/23	1	66.50	1	66.70	67.00	0	10,954	0.00%
2018/04/20	1	67.30	1	67.20	67.10	0	11,109	0.00%
2018/04/19	2	67.45	1.2	68.30	68.80	0.8	11,216	0.01%
2018/04/18	0.2	65.10	1.2	65.18	65.20	-1	11,206	-0.01%
2018/04/17	0	0.00	1	66.70	66.40	-1	11,212	-0.01%
2018/04/16	3	66.60	3	67.23	66.80	0	11,251	0.00%
2018/04/13	5	65.00	0.6	65.00	65.00	4.4	11,315	0.04%
2018/04/12	2	65.90	0	0.00	66.00	2	11,398	0.02%
2018/04/11	0.2	65.70	13	65.95	65.70	-12.8	11,398	-0.11%
2018/04/10	8	72.81	5	72.36	70.00	3	11,276	0.03%
2018/04/09	0	0.00	10	70.20	70.20	-10	11,241	-0.09%
2018/04/03	1	69.70	2	69.75	70.10	-1	11,266	-0.01%
2018/04/02	0	70.00	0	0.00	70.00	0	11,248	0.00%
2018/03/31	7	69.74	1	69.40	69.40	6	11,250	0.05%
2018/03/30	6	69.88	2	70.20	69.70	4	11,285	0.04%
2018/03/29	2.2	69.43	4	69.83	69.40	-1.8	11,386	-0.02%
2018/03/28	7	69.59	0	0.00	69.30	7	11,411	0.06%
2018/03/27	0	0.00	1	71.30	70.90	-1	11,389	-0.01%
2018/03/26	2	70.90	1	70.30	69.50	1	11,401	0.01%
2018/03/23	10.2	70.12	9	69.38	71.00	1.2	11,432	0.01%
2018/03/22	9	72.43	8	72.58	72.00	1	11,569	0.01%
2018/03/21	6	74.72	4	76.08	73.50	2	11,517	0.02%
2018/03/20	2	74.60	3	73.43	74.00	-1	11,444	-0.01%
2018/03/19	7	73.43	3	74.30	73.80	4	11,444	0.03%
2018/03/16	2.2	71.93	3	71.70	71.70	-0.8	11,405	-0.01%
2018/03/15	0	0.00	1	72.60	73.00	-1	11,464	-0.01%
2018/03/14	3	72.73	14	72.61	72.60	-11	11,486	-0.10%
2018/03/13	15	72.69	9	73.19	73.20	6	11,526	0.05%
2018/03/12	24	71.50	20	69.74	69.10	4	11,502	0.03%
2018/03/09	40	71.25	38	73.16	71.00	2	11,640	0.02%
2018/03/08	27	76.30	24	75.63	74.60	3	11,780	0.03%
2018/03/07	11	75.21	10	75.65	73.80	1	11,676	0.01%
2018/03/06	122	78.61	138	77.86	77.50	-16	11,716	-0.14%	大買/大賣/
2018/03/05	62	73.97	67	73.31	75.40	-5	11,460	-0.04%
2018/03/02	25	68.39	9	68.37	68.60	16	11,349	0.14%
2018/03/01	2	66.80	0	0.00	66.70	2	11,392	0.02%
2018/02/27	4	68.23	2	67.45	67.90	2	11,572	0.02%
2018/02/26	5	67.42	7	67.41	66.20	-2	11,445	-0.02%
2018/02/23	2	70.30	2	70.50	68.60	0	11,346	0.00%
2018/02/22	5	69.20	2	69.35	68.80	3	11,322	0.03%
2018/02/21	10	70.45	6	70.13	71.10	4	11,333	0.04%
2018/02/12	17	69.24	14	66.46	66.20	3	11,211	0.03%
2018/02/09	15	69.07	10	69.34	68.20	5	11,239	0.04%
2018/02/08	20	71.88	17	69.49	69.10	3	11,150	0.03%
2018/02/07	12	71.66	10	73.90	74.90	2	10,986	0.02%
2018/02/06	7	69.61	92	69.04	68.10	-85	10,953	-0.78%
2018/02/05	7	74.17	3	72.30	74.00	4	10,852	0.04%
2018/02/02	13	78.54	11	79.18	78.10	2	10,763	0.02%
2018/02/01	6	80.55	9	79.82	77.90	-3	10,709	-0.03%
2018/01/31	29	79.54	30	79.22	81.80	-1	10,660	-0.01%
2018/01/30	13	80.57	10	81.13	79.80	3	10,623	0.03%
2018/01/29	119	79.83	62	80.28	82.80	57	10,536	0.54%	大買/
2018/01/26	48	73.07	77.1	74.12	75.90	-29.1	9,824	-0.30%
2018/01/25	52	70.73	58	70.77	69.00	-6	9,269	-0.06%
2018/01/24	14	64.35	9.2	66.57	68.30	4.8	8,504	0.06%
2018/01/23	0	0.00	5	62.46	62.10	-5	8,168	-0.06%
2018/01/22	2	62.95	3.2	62.86	63.50	-1.2	8,143	-0.02%
2018/01/19	5	62.04	1	61.90	61.70	4	8,102	0.05%
2018/01/18	17	63.84	7	63.81	63.50	10	8,028	0.12%
2018/01/17	62	63.13	0	0.00	62.70	62	7,988	0.78%
2018/01/16	24	62.57	21	62.94	63.50	3	7,915	0.04%
2018/01/15	2	59.45	2	60.95	60.80	0	7,863	0.00%
2018/01/12	1	57.20	0	0.00	57.20	1	7,865	0.01%
2018/01/11	3	55.30	5	54.96	54.70	-2	7,853	-0.03%
2018/01/10	0	0.00	1	56.90	56.00	-1	7,798	-0.01%
2018/01/09	3	57.70	1	57.70	58.30	2	7,737	0.03%
2018/01/08	3	60.23	2	60.30	60.00	1	7,653	0.01%
2018/01/05	0	0.00	3	58.90	58.50	-3	7,547	-0.04%
2018/01/03	2	59.95	2	59.75	60.30	0	7,503	0.00%
2018/01/02	4	56.10	6	56.40	57.30	-2	7,443	-0.03%