智原 (3035)-國泰-板橋券商分點個股進出

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
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156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

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/05/20	14.6	279.81	25.5	278.89	280.50	-10.9	8,079	-0.13%
2024/05/17	22.6	278.06	19	278.79	277.00	3.6	8,352	0.04%
2024/05/16	23.5	277.77	37.9	278.83	278.50	-14.5	8,603	-0.17%
2024/05/15	65.6	278.30	47.2	276.34	272.50	18.4	8,787	0.21%
2024/05/14	46.6	277.57	43.5	277.12	279.00	3.2	9,059	0.04%
2024/05/13	24	273.21	21.3	272.96	272.00	2.8	9,141	0.03%
2024/05/10	27.5	274.85	34.7	274.30	273.00	-7.2	9,396	-0.08%
2024/05/09	42.9	280.83	33	281.36	276.50	9.8	9,548	0.10%
2024/05/08	25.3	282.40	20	281.98	282.00	5.3	9,612	0.06%
2024/05/07	32.8	280.94	29.2	281.12	281.00	3.7	9,742	0.04%
2024/05/06	32.1	288.21	25.3	287.90	285.00	6.8	9,809	0.07%
2024/05/03	33.4	292.53	31	291.77	289.00	2.4	9,974	0.02%
2024/05/02	24.3	291.18	19.2	289.88	288.50	5.1	10,181	0.05%
2024/04/30	44.4	296.78	34.2	296.04	294.00	10.2	10,399	0.10%
2024/04/29	39.3	300.61	51.2	301.06	297.50	-11.9	10,499	-0.11%
2024/04/26	100.8	292.79	102.4	291.70	295.50	-1.6	10,648	-0.01%	大賣/
2024/04/25	53.6	284.46	36.6	282.92	279.00	17	10,729	0.16%
2024/04/24	39.2	297.46	28.2	297.02	294.50	11	10,820	0.10%
2024/04/23	26.4	292.00	22.1	292.07	295.00	4.3	11,021	0.04%
2024/04/22	30.4	299.36	37.7	295.74	290.00	-7.3	11,541	-0.06%
2024/04/19	56.7	313.30	54.5	307.54	306.00	2.1	11,660	0.02%
2024/04/18	59	320.59	35.4	318.46	322.00	23.6	12,058	0.20%
2024/04/17	36.2	316.56	34.2	316.89	314.00	2.1	12,758	0.02%
2024/04/16	33	313.67	41	310.80	313.00	-8	12,920	-0.06%
2024/04/15	33	315.41	33.3	315.87	312.50	-0.3	13,093	0.00%
2024/04/12	32.5	320.01	25.5	320.03	323.00	7	13,337	0.05%
2024/04/11	29.1	324.09	23.2	323.97	318.50	5.9	13,637	0.04%
2024/04/10	18.1	329.51	15.1	330.16	329.00	3	13,758	0.02%
2024/04/09	43.7	333.75	106.3	330.14	329.00	-62.6	14,098	-0.44%	大賣/
2024/04/08	39.8	340.93	32.3	339.33	338.00	7.5	14,140	0.05%
2024/04/03	16	341.73	22.2	341.79	345.00	-6.3	14,171	-0.04%
2024/04/02	17.4	350.59	8.3	348.78	347.50	9.1	14,312	0.06%
2024/04/01	25	349.63	18.6	349.92	349.00	6.4	14,392	0.04%
2024/03/29	68.4	344.22	30.4	345.48	344.00	38	14,472	0.26%
2024/03/28	9.4	338.95	12.3	338.00	334.50	-2.8	14,504	-0.02%
2024/03/27	7.4	340.97	5.3	339.41	338.00	2	14,643	0.01%
2024/03/26	32.2	341.56	15.2	339.41	339.50	17.1	14,942	0.11%
2024/03/25	31.8	354.38	15.1	355.56	349.00	16.7	15,108	0.11%
2024/03/22	16.5	350.86	17.3	350.52	351.50	-0.8	15,234	-0.01%
2024/03/21	28.5	348.50	20.2	349.91	345.50	8.3	15,435	0.05%
2024/03/20	14.6	352.19	17.2	349.40	347.50	-2.6	15,647	-0.02%
2024/03/19	29	350.22	18.2	351.03	350.00	10.8	15,930	0.07%
2024/03/18	16.2	355.51	17.7	355.30	359.00	-1.5	16,292	-0.01%
2024/03/15	29	360.15	16.2	359.56	354.50	12.8	16,844	0.08%
2024/03/14	39.8	354.28	49.6	354.94	362.00	-9.7	16,946	-0.06%
2024/03/13	22	353.18	15	351.97	345.00	6.9	17,056	0.04%
2024/03/12	12.7	364.98	6.5	364.02	361.50	6.1	17,194	0.04%
2024/03/11	27	368.24	8.1	366.42	363.00	18.9	17,407	0.11%
2024/03/08	12.1	373.51	41.5	370.97	362.50	-29.4	17,626	-0.17%
2024/03/07	36.5	383.02	22.6	379.92	375.00	13.8	17,877	0.08%
2024/03/06	52.9	387.58	42.3	387.57	392.00	10.6	18,100	0.06%
2024/03/05	61.6	408.94	69.2	407.03	401.00	-7.6	18,356	-0.04%
2024/03/04	53.1	407.19	61.7	407.66	403.00	-8.7	18,934	-0.05%
2024/03/01	46	398.46	57.5	398.44	398.50	-11.6	19,232	-0.06%
2024/02/29	46.2	387.70	27.2	387.88	387.00	19	19,198	0.10%
2024/02/27	55.2	383.18	44.3	384.12	382.00	11	19,253	0.06%
2024/02/26	33.1	381.93	30.6	380.89	380.00	2.5	19,419	0.01%
2024/02/23	56.7	387.56	58.4	387.68	386.00	-1.8	19,620	-0.01%
2024/02/22	93.1	387.05	98.5	386.24	382.00	-5.4	19,604	-0.03%
2024/02/21	184.8	385.18	108.1	386.23	380.00	76.7	19,883	0.39%	大買/大賣/
2024/02/20	121.3	408.61	58.2	407.69	400.00	63.1	19,888	0.32%	大買/
2024/02/19	89.3	425.64	24.2	429.56	415.00	65	19,708	0.33%
2024/02/16	71.9	448.29	48.2	447.88	441.50	23.7	19,710	0.12%
2024/02/15	73.4	448.38	125.8	449.84	455.00	-52.4	19,626	-0.27%	大賣/
2024/02/05	37.4	422.16	39.1	420.82	418.00	-1.6	19,452	-0.01%
2024/02/02	54.8	424.94	65.2	425.42	421.00	-10.4	19,498	-0.05%
2024/02/01	48	418.66	40.7	416.23	411.00	7.3	19,353	0.04%
2024/01/31	30.5	420.51	24.1	421.13	416.50	6.5	19,344	0.03%
2024/01/30	20.2	426.10	20.1	425.50	430.00	0.1	19,350	0.00%
2024/01/29	45.4	420.25	38.9	420.70	420.50	6.5	19,371	0.03%
2024/01/26	77.8	429.10	42	428.39	422.00	35.7	19,472	0.18%
2024/01/25	42.5	435.51	51.4	435.97	439.50	-8.9	19,553	-0.05%
2024/01/24	62.5	427.47	98.9	428.81	429.00	-36.4	19,605	-0.19%
2024/01/23	50.8	441.43	32.6	443.55	437.00	18.2	19,739	0.09%
2024/01/22	62	441.91	72.7	443.29	448.00	-10.7	19,787	-0.05%
2024/01/19	88.3	435.46	100.7	434.09	430.00	-12.4	19,771	-0.06%
2024/01/18	80.9	424.39	70.2	421.84	423.50	10.7	19,624	0.05%
2024/01/17	100.6	432.51	89.4	432.58	428.00	11.2	19,804	0.06%
2024/01/16	146.6	427.30	169.8	427.67	429.50	-23.2	19,718	-0.12%	大買/大賣/
2024/01/15	82.8	419.56	70.3	416.59	411.50	12.5	19,409	0.06%
2024/01/12	141.6	423.18	133.9	420.74	421.50	7.8	19,403	0.04%	大買/大賣/
2024/01/11	156.2	403.02	212.4	406.74	422.50	-56.2	19,203	-0.29%	大買/大賣/
2024/01/10	38.1	379.15	50.8	381.36	387.00	-12.7	18,815	-0.07%
2024/01/09	83.5	379.52	75.8	380.39	375.50	7.7	19,198	0.04%
2024/01/08	87.3	383.41	95.8	381.50	377.00	-8.4	19,208	-0.04%
2024/01/05	90.6	378.24	140.2	380.93	384.00	-49.7	19,186	-0.26%	大賣/
2024/01/04	55	368.73	54.1	370.76	372.00	0.9	19,117	0.00%
2024/01/03	51.3	368.10	112.5	368.13	373.00	-61.1	19,381	-0.32%	大賣/
2024/01/02	28.6	355.45	39.1	356.65	360.00	-10.4	19,188	-0.05%
2023/12/29	26.8	355.34	26	354.87	357.00	0.8	19,396	0.00%
2023/12/28	87.1	357.30	52.3	355.20	354.50	34.8	19,425	0.18%
2023/12/27	25.2	361.23	36.2	360.62	362.50	-11	19,385	-0.06%
2023/12/26	29.7	360.84	39.8	362.60	361.00	-10.1	19,483	-0.05%
2023/12/25	36.8	357.23	38.3	356.89	357.00	-1.5	19,539	-0.01%
2023/12/22	45.1	356.30	50.2	357.39	358.00	-5	19,741	-0.03%
2023/12/21	115.7	354.41	84.6	352.35	350.50	31.1	19,791	0.16%	大買/
2023/12/20	88.4	370.11	64.3	368.87	365.50	24.1	19,736	0.12%
2023/12/19	74.3	369.69	82.2	370.74	373.50	-7.9	19,880	-0.04%
2023/12/18	77.1	367.48	89.4	367.76	367.00	-12.3	20,079	-0.06%
2023/12/15	86.7	368.18	76.6	368.18	361.00	10.1	20,106	0.05%
2023/12/14	124.6	371.70	106.5	370.92	369.00	18.1	20,167	0.09%	大買/大賣/
2023/12/13	245.9	373.67	186.4	371.53	368.00	59.5	20,049	0.30%	大買/大賣/
2023/12/12	159.2	378.29	176.2	379.19	382.50	-16.9	20,136	-0.08%	大買/大賣/
2023/12/11	65.6	368.34	65.2	366.34	361.50	0.4	19,961	0.00%
2023/12/08	78.2	365.64	92.4	364.59	370.00	-14.2	20,159	-0.07%
2023/12/07	108.6	361.99	106.7	362.03	357.50	1.9	20,283	0.01%	大買/大賣/
2023/12/06	99.7	368.12	77.5	367.30	361.50	22.3	20,444	0.11%
2023/12/05	104.8	369.18	91.4	367.40	363.50	13.4	20,557	0.07%	大買/
2023/12/04	120.1	384.75	108	383.97	380.00	12.1	20,635	0.06%	大買/大賣/
2023/12/01	141.7	386.74	137.6	387.63	391.00	4.1	20,733	0.02%	大買/大賣/
2023/11/30	139.9	381.05	156.3	382.95	385.50	-16.4	20,695	-0.08%	大買/大賣/
2023/11/29	152.3	371.45	199.6	373.40	380.00	-47.3	20,458	-0.23%	大買/大賣/
2023/11/28	75	350.06	158.5	353.30	361.00	-83.5	20,092	-0.42%	大賣/
2023/11/27	59	336.81	37.3	335.88	331.00	21.8	19,840	0.11%
2023/11/24	47.1	340.58	72.2	341.20	344.00	-25.1	20,119	-0.12%
2023/11/23	88.8	337.22	52.3	336.89	336.00	36.5	20,142	0.18%
2023/11/22	71.7	348.75	64.7	349.50	346.00	7.1	20,082	0.04%
2023/11/21	68.4	346.43	69	346.34	342.50	-0.6	20,170	0.00%
2023/11/20	173.5	353.29	151.5	351.15	345.00	22	20,428	0.11%	大買/大賣/
2023/11/17	102.4	339.59	170.9	339.93	351.00	-68.5	20,281	-0.34%	大買/大賣/
2023/11/16	36.4	319.00	37.1	319.50	319.50	-0.7	20,030	0.00%
2023/11/15	71.9	332.12	61.1	325.75	320.50	10.8	20,265	0.05%
2023/11/14	49	334.25	45.4	333.62	331.00	3.6	20,648	0.02%
2023/11/13	85.1	332.79	92	333.94	334.00	-6.9	21,080	-0.03%
2023/11/10	54.9	330.20	44.2	329.34	323.50	10.7	21,400	0.05%
2023/11/09	45.1	331.63	41.7	332.53	333.50	3.5	21,561	0.02%
2023/11/08	38.3	331.28	51.8	331.46	335.50	-13.5	21,750	-0.06%
2023/11/07	48.6	327.26	49.2	327.91	328.50	-0.6	21,883	0.00%
2023/11/06	56.6	329.71	54.1	330.38	332.00	2.5	21,808	0.01%
2023/11/03	77.9	324.49	81.4	324.93	322.00	-3.5	21,652	-0.02%
2023/11/02	79.1	317.98	110.8	317.96	324.00	-31.7	21,438	-0.15%	大賣/
2023/11/01	158.4	303.58	149.2	303.41	302.50	9.2	21,213	0.04%	大買/大賣/
2023/10/31	117.1	319.95	95.1	318.08	302.00	21.9	21,011	0.10%	大買/
2023/10/30	60.5	318.27	77.3	319.01	326.00	-16.8	20,706	-0.08%
2023/10/27	58	314.03	44.1	311.21	308.50	13.9	20,545	0.07%
2023/10/26	71.3	318.98	77.3	320.11	318.00	-6	20,428	-0.03%
2023/10/25	155.8	330.82	134	329.97	325.00	21.8	20,272	0.11%	大買/大賣/
2023/10/24	86.5	337.63	80	338.26	339.50	6.5	20,005	0.03%
2023/10/23	87.3	335.68	91.1	337.03	338.50	-3.7	19,784	-0.02%
2023/10/20	47.3	335.07	49.2	335.68	334.50	-1.9	19,531	-0.01%
2023/10/19	120.3	342.73	96.6	343.53	343.00	23.8	19,944	0.12%	大買/
2023/10/18	112.4	349.96	139.8	351.20	351.00	-27.4	20,269	-0.14%	大買/大賣/
2023/10/17	163.3	358.32	168.8	358.31	352.50	-5.5	20,249	-0.03%	大買/大賣/
2023/10/16	74.2	343.78	113.1	344.27	350.00	-38.9	20,262	-0.19%	大賣/
2023/10/13	74.2	337.67	75.5	339.45	343.00	-1.3	20,547	-0.01%
2023/10/12	84.7	338.54	126.1	339.13	345.00	-41.4	20,918	-0.20%	大賣/
2023/10/11	115.4	336.67	133.7	334.45	331.00	-18.3	21,100	-0.09%	大買/大賣/
2023/10/06	73.9	319.92	63.8	320.48	323.00	10.1	21,221	0.05%
2023/10/05	97.7	313.70	138.1	314.76	321.00	-40.4	21,269	-0.19%	大賣/
2023/10/04	39.3	300.79	46.4	300.83	303.00	-7.1	21,347	-0.03%
2023/10/03	72.7	309.13	52	307.86	304.00	20.7	21,588	0.10%
2023/10/02	70.2	313.15	51	314.77	312.50	19.2	21,981	0.09%
2023/09/28	76.3	308.29	68.2	309.24	306.00	8.1	22,153	0.04%
2023/09/27	91.4	301.24	92.7	301.48	306.00	-1.3	22,691	-0.01%
2023/09/26	90.2	308.94	77.1	306.21	303.00	13.1	22,997	0.06%
2023/09/25	97.2	310.86	100.3	311.48	309.50	-3.2	23,198	-0.01%
2023/09/22	104.9	301.54	103.1	300.11	304.50	1.8	23,162	0.01%	大買/大賣/
2023/09/21	169.7	302.11	149.8	302.44	298.00	19.9	23,315	0.09%	大買/大賣/
2023/09/20	93.8	320.00	92.2	319.44	315.50	1.6	23,080	0.01%
2023/09/19	127.5	331.02	96.2	326.85	322.50	31.3	23,122	0.14%	大買/
2023/09/18	69.4	342.38	84.8	341.93	344.50	-15.4	23,117	-0.07%
2023/09/15	361.2	353.00	307.5	344.99	338.00	53.8	23,086	0.23%	大買/大賣/
2023/09/14	140.1	354.75	140.6	355.64	356.50	-0.6	22,723	0.00%	大買/大賣/
2023/09/13	112.1	336.70	122.2	335.36	348.00	-10.1	22,482	-0.05%	大買/大賣/
2023/09/12	113	339.17	108.4	338.16	325.50	4.6	22,316	0.02%	大買/大賣/
2023/09/11	108.4	354.05	82.5	351.74	346.50	25.9	22,193	0.12%	大買/
2023/09/08	226.3	360.99	223.3	361.13	360.00	3	21,987	0.01%	大買/大賣/
2023/09/07	158.5	364.32	180.8	365.89	369.50	-22.3	21,976	-0.10%	大買/大賣/
2023/09/06	135.9	361.19	138.9	363.85	367.00	-3.1	21,685	-0.01%	大買/大賣/
2023/09/05	91.3	349.52	124.2	351.00	357.00	-32.9	21,301	-0.15%	大賣/
2023/09/04	76.1	340.82	78.2	342.31	345.00	-2.1	21,044	-0.01%
2023/09/01	173.6	347.47	164.8	342.54	335.00	8.8	20,849	0.04%	大買/大賣/
2023/08/31	149.2	344.61	133.2	344.88	345.00	16	20,501	0.08%	大買/大賣/
2023/08/30	240.4	346.92	256.6	347.03	342.00	-16.2	20,321	-0.08%	大買/大賣/
2023/08/29	187.3	337.60	173.3	334.86	335.50	13.9	19,928	0.07%	大買/大賣/
2023/08/28	145.7	331.68	151.2	333.45	335.00	-5.5	19,742	-0.03%	大買/大賣/
2023/08/25	139.5	335.46	164.3	338.75	334.00	-24.8	19,539	-0.13%	大買/大賣/
2023/08/24	186	345.90	177.1	336.20	333.00	8.9	19,248	0.05%	大買/大賣/
2023/08/23	241.5	332.98	234.3	337.74	340.50	7.2	19,019	0.04%	大買/大賣/
2023/08/22	129.1	345.68	122.4	343.73	341.00	6.7	18,776	0.04%	大買/大賣/
2023/08/21	161.2	338.67	163.5	337.87	335.50	-2.2	18,741	-0.01%	大買/大賣/
2023/08/18	335.3	350.71	293.2	340.29	328.00	42.1	18,462	0.23%	大買/大賣/
2023/08/17	174.9	356.14	186	355.53	357.00	-11.1	17,899	-0.06%	大買/大賣/
2023/08/16	148	334.67	124.3	336.28	341.00	23.7	17,419	0.14%	大買/大賣/
2023/08/15	74.4	321.72	119	324.44	334.00	-44.6	17,012	-0.26%	大賣/
2023/08/14	81.2	301.59	68.2	302.01	304.00	12.9	16,725	0.08%
2023/08/11	63.3	294.05	77.6	296.05	293.50	-14.4	16,465	-0.09%
2023/08/10	27	280.30	6	280.25	280.00	21	16,235	0.13%
2023/08/09	9.5	302.41	5.4	301.48	301.00	4.1	16,253	0.03%
2023/08/08	17.9	293.03	7.2	295.70	295.50	10.6	16,287	0.07%
2023/08/07	21.9	302.81	7.2	305.70	307.50	14.8	16,315	0.09%
2023/08/04	15.5	277.67	31.7	276.68	281.50	-16.2	16,299	-0.10%
2023/08/02	20.2	289.01	8.4	284.87	281.00	11.8	16,296	0.07%
2023/08/01	6.4	315.65	6.3	317.75	312.00	0.1	16,305	0.00%
2023/07/31	40.7	323.29	18.1	322.57	326.00	22.6	16,364	0.14%
2023/07/28	16.5	316.69	7.1	319.82	319.50	9.4	16,321	0.06%
2023/07/27	25.1	313.83	25.6	314.59	331.00	-0.5	16,358	0.00%
2023/07/26	28.5	343.59	15.1	347.10	340.00	13.4	16,321	0.08%
2023/07/25	11.2	380.35	21.6	382.34	377.50	-10.4	16,440	-0.06%
2023/07/24	202.1	387.70	134.6	383.38	377.50	67.5	16,601	0.41%	大買/大賣/
2023/07/21	157.6	360.43	200.3	364.71	379.50	-42.7	16,376	-0.26%	大買/大賣/
2023/07/20	101.8	334.63	112.6	334.12	345.00	-10.8	15,962	-0.07%	大買/大賣/
2023/07/19	102.3	330.37	144	332.29	329.00	-41.6	15,782	-0.26%	大買/大賣/
2023/07/18	210.8	325.47	186.5	319.98	314.00	24.3	15,305	0.16%	大買/大賣/
2023/07/17	199.5	314.60	169.2	316.94	319.00	30.4	14,809	0.20%	大買/大賣/
2023/07/14	88.6	281.80	144	286.62	295.00	-55.4	14,264	-0.39%	大賣/
2023/07/13	135.1	273.87	170.8	273.18	268.50	-35.7	13,808	-0.26%	大買/大賣/
2023/07/12	71.5	261.04	71.1	260.59	260.50	0.4	13,253	0.00%
2023/07/11	102.4	264.63	123.4	264.36	262.00	-20.9	13,097	-0.16%	大買/大賣/
2023/07/10	67.3	252.11	77.5	252.19	253.50	-10.2	12,812	-0.08%
2023/07/07	141.4	246.50	148.3	243.94	244.50	-6.8	12,591	-0.05%	大買/大賣/
2023/07/06	113.3	257.77	112.4	258.29	253.50	1	12,163	0.01%	大買/大賣/
2023/07/05	196.8	257.68	180.8	257.07	255.50	16	11,910	0.13%	大買/大賣/
2023/07/04	118.4	240.96	196.8	243.21	250.50	-78.3	11,417	-0.69%	大買/大賣/
2023/07/03	94.1	222.41	150	223.90	228.00	-55.9	11,054	-0.51%	大賣/
2023/06/30	75.2	210.62	76.1	210.83	211.00	-1	10,835	-0.01%
2023/06/29	101.6	211.42	130.4	211.29	210.00	-28.8	10,851	-0.27%	大買/大賣/
2023/06/28	53.3	202.28	90.2	202.49	201.00	-36.9	10,717	-0.34%
2023/06/27	80.4	202.33	81.4	202.65	198.00	-1	11,051	-0.01%
2023/06/26	94.1	202.38	63	201.88	202.00	31.2	11,102	0.28%
2023/06/21	45.2	194.36	50.3	195.10	199.00	-5.1	11,496	-0.04%
2023/06/20	39.5	197.60	49.3	198.17	196.00	-9.7	11,548	-0.08%
2023/06/19	53.7	196.66	52.7	196.91	196.50	1	11,706	0.01%
2023/06/16	28.6	192.47	71.8	194.03	193.00	-43.2	11,603	-0.37%
2023/06/15	72.5	190.01	103.3	190.38	190.00	-30.8	11,553	-0.27%	大賣/
2023/06/14	39.7	187.52	41.9	187.83	186.00	-2.3	11,600	-0.02%
2023/06/13	66.1	185.24	107.8	186.11	187.50	-41.7	11,641	-0.36%	大賣/
2023/06/12	17.4	175.10	29.2	175.60	174.50	-11.8	11,506	-0.10%
2023/06/09	13.1	172.77	40.1	172.56	173.50	-26.9	11,537	-0.23%
2023/06/08	28.3	168.29	18.1	168.53	168.50	10.2	11,624	0.09%
2023/06/07	15.2	170.41	25	171.48	172.00	-9.8	11,779	-0.08%
2023/06/06	20.2	171.05	11.5	170.85	170.50	8.8	12,282	0.07%
2023/06/05	13.1	172.62	21	173.07	173.00	-7.9	12,355	-0.06%
2023/06/02	43.2	173.57	40.1	173.80	172.00	3.1	12,416	0.02%
2023/06/01	14.2	171.39	22.2	171.57	173.00	-8	12,476	-0.06%
2023/05/31	21.2	171.88	22	172.00	171.50	-0.8	12,750	-0.01%
2023/05/30	34.4	171.90	18	171.86	172.50	16.3	12,802	0.13%
2023/05/29	33.9	174.14	62.1	174.53	173.50	-28.3	12,820	-0.22%
2023/05/26	28.2	171.87	32.1	170.17	168.50	-3.9	12,907	-0.03%
2023/05/25	71.9	172.90	62	172.90	170.50	9.8	13,281	0.07%
2023/05/24	39.5	167.18	23.1	167.26	167.00	16.4	13,602	0.12%
2023/05/23	45.3	171.72	25	171.56	171.00	20.3	13,714	0.15%
2023/05/22	36	169.74	21.1	169.19	168.50	14.9	13,833	0.11%
2023/05/19	41.4	171.63	32	171.03	172.00	9.3	13,863	0.07%
2023/05/18	21.4	167.93	27.4	168.04	167.50	-6	13,979	-0.04%
2023/05/17	42.2	165.30	55	165.01	166.50	-12.8	14,073	-0.09%
2023/05/16	44	164.43	27	164.13	162.00	17	14,134	0.12%
2023/05/15	14.2	164.17	39.1	163.07	164.50	-24.9	14,162	-0.18%
2023/05/12	14.2	165.34	35	166.33	167.00	-20.8	14,331	-0.15%
2023/05/11	51	167.39	51	167.48	164.50	0	14,585	0.00%
2023/05/10	34	169.44	32	169.31	169.50	2	15,086	0.01%
2023/05/09	50.1	167.24	53	167.92	168.00	-2.9	15,223	-0.02%
2023/05/08	38.2	170.95	29.1	170.69	168.50	9.1	15,458	0.06%
2023/05/05	66.1	169.12	33.1	169.88	170.00	33	16,178	0.20%
2023/05/04	33.4	167.38	36	167.44	169.00	-2.6	16,439	-0.02%
2023/05/03	40.3	167.09	13	166.85	166.00	27.3	16,616	0.16%
2023/05/02	42	168.51	51.4	167.32	170.00	-9.4	16,586	-0.06%
2023/04/28	59.3	164.41	53	164.52	164.00	6.3	16,619	0.04%
2023/04/27	65.2	160.49	61	160.62	160.00	4.2	16,470	0.03%
2023/04/26	100.8	160.06	83.5	159.20	158.50	17.3	16,309	0.11%
2023/04/25	70.5	172.38	89	171.90	171.00	-18.6	15,999	-0.12%
2023/04/24	70.8	178.81	65	177.16	177.00	5.8	15,830	0.04%
2023/04/21	38.4	185.64	12.3	184.89	184.50	26.1	15,754	0.17%
2023/04/20	34.9	188.20	48.5	188.22	191.00	-13.5	15,770	-0.09%
2023/04/19	35.5	189.71	16	190.38	188.50	19.5	15,884	0.12%
2023/04/18	36.1	193.56	27.2	194.25	191.50	8.9	15,912	0.06%
2023/04/17	22	193.14	29	193.59	194.50	-7	15,967	-0.04%
2023/04/14	32.2	193.78	50	193.68	194.50	-17.8	16,057	-0.11%
2023/04/13	66.2	193.07	33.1	192.68	192.00	33.1	16,143	0.20%
2023/04/12	52.2	195.82	54.1	195.72	196.50	-1.9	16,172	-0.01%
2023/04/11	71.6	197.47	72	197.47	197.50	-0.4	16,198	0.00%
2023/04/10	49	200.49	37.2	200.55	199.50	11.8	16,385	0.07%
2023/04/07	60.9	201.43	61.1	201.93	200.00	-0.2	16,361	0.00%
2023/04/06	42	197.92	58.7	196.72	201.00	-16.7	16,255	-0.10%
2023/03/31	81.4	194.08	78.1	194.08	196.50	3.3	16,126	0.02%
2023/03/30	82.9	191.37	101	191.26	193.00	-18.1	16,015	-0.11%	大賣/
2023/03/29	181.6	192.08	235	190.49	189.00	-53.4	15,899	-0.34%	大買/大賣/
2023/03/28	189.8	199.07	117.1	197.90	195.50	72.7	15,737	0.46%	大買/大賣/
2023/03/27	85.2	213.22	53.1	213.11	209.00	32.1	15,297	0.21%
2023/03/24	111	212.90	195	212.31	215.50	-83.9	15,057	-0.56%	大買/大賣/
2023/03/23	97	200.10	59.6	200.62	198.50	37.4	14,498	0.26%
2023/03/22	33.3	197.40	81.6	198.86	200.50	-48.3	14,533	-0.33%
2023/03/21	29	193.45	36.4	193.27	192.00	-7.4	14,315	-0.05%
2023/03/20	99.2	195.59	40.3	194.59	191.00	59	14,384	0.41%
2023/03/17	145.2	193.54	107	193.69	194.50	38.2	14,410	0.26%	大買/大賣/
2023/03/16	104.5	187.97	74.6	188.65	188.00	29.9	14,186	0.21%	大買/
2023/03/15	62.8	192.56	68	192.56	190.50	-5.2	14,175	-0.04%
2023/03/14	22.1	186.25	26	186.60	187.50	-3.9	14,093	-0.03%
2023/03/13	34.7	185.86	40.1	184.73	186.50	-5.4	14,174	-0.04%
2023/03/10	81.2	188.92	52.2	188.99	187.00	29	14,176	0.20%
2023/03/09	144.5	197.47	135.8	198.65	194.00	8.7	14,405	0.06%	大買/大賣/
2023/03/08	23.2	186.65	26.2	188.90	191.00	-3	13,983	-0.02%
2023/03/07	51.2	188.34	63.6	187.91	187.50	-12.4	13,967	-0.09%
2023/03/06	49.2	190.70	42.8	190.93	189.50	6.4	13,998	0.05%
2023/03/03	159.3	191.57	126.6	190.88	188.50	32.7	14,115	0.23%	大買/大賣/
2023/03/02	54.2	186.18	51	186.64	186.00	3.2	14,220	0.02%
2023/03/01	62.2	185.56	55.1	185.40	186.00	7.1	14,266	0.05%
2023/02/24	95.2	188.13	90.6	189.22	185.50	4.6	14,319	0.03%
2023/02/23	137.6	187.17	172.4	187.95	188.50	-34.8	14,153	-0.25%	大買/大賣/
2023/02/22	197.3	186.50	111.2	183.93	181.00	86.1	14,009	0.61%	大買/大賣/
2023/02/21	47	196.90	65.9	197.42	200.50	-18.9	13,748	-0.14%
2023/02/20	73.2	198.84	72	197.45	195.00	1.2	13,831	0.01%
2023/02/17	37.2	196.61	34.8	196.80	196.50	2.4	14,067	0.02%
2023/02/16	90.6	195.14	88.4	196.09	200.50	2.2	14,445	0.02%
2023/02/15	47	191.36	52.6	192.04	193.00	-5.6	14,704	-0.04%
2023/02/14	54.6	194.92	57.6	193.68	192.00	-3.1	14,749	-0.02%
2023/02/13	51.7	192.93	44.4	193.51	193.50	7.3	15,074	0.05%
2023/02/10	81	195.76	80.9	193.71	193.50	0.1	15,370	0.00%
2023/02/09	99.8	200.51	77.7	200.63	198.50	22.1	15,653	0.14%
2023/02/08	128.1	199.40	177.9	200.10	199.00	-49.8	15,573	-0.32%	大買/大賣/
2023/02/07	59.4	189.55	48	190.15	191.50	11.4	15,221	0.07%
2023/02/06	78.4	192.38	61.2	191.82	190.00	17.2	15,323	0.11%
2023/02/03	211.2	192.72	327.1	193.23	194.50	-115.9	15,369	-0.75%	大買/大賣/鉅額交易
2023/02/02	50.2	181.34	66.9	181.93	184.00	-16.7	14,907	-0.11%
2023/02/01	41	174.95	51.2	175.52	175.50	-10.1	15,396	-0.07%
2023/01/31	16.1	168.94	12	168.96	169.50	4.1	15,627	0.03%
2023/01/30	26	167.00	32.5	167.46	168.50	-6.5	16,331	-0.04%
2023/01/17	7.1	159.22	6	159.50	160.00	1.1	17,101	0.01%
2023/01/16	10	159.70	13	159.50	159.50	-3	17,567	-0.02%
2023/01/13	19.2	159.77	24	159.58	157.50	-4.8	17,880	-0.03%
2023/01/12	26	160.33	20	160.17	160.00	6	18,323	0.03%
2023/01/11	22.1	159.07	25	159.80	161.00	-2.9	18,752	-0.02%
2023/01/10	69.1	159.57	63	158.71	160.00	6	19,182	0.03%
2023/01/09	67.1	157.43	74.3	157.50	158.50	-7.2	19,639	-0.04%
2023/01/06	44	150.73	46.2	149.69	151.00	-2.2	19,950	-0.01%
2023/01/05	26.1	148.45	28	148.45	147.00	-1.9	20,375	-0.01%
2023/01/04	59.1	147.02	49	147.09	149.00	10.1	20,876	0.05%
2023/01/03	63.1	145.45	67	144.73	147.00	-3.9	21,203	-0.02%
2022/12/30	36.1	144.81	22	144.59	142.50	14	21,448	0.07%
2022/12/29	36.1	144.47	32	145.00	145.50	4.1	21,795	0.02%
2022/12/28	100.6	147.37	81	148.62	145.00	19.6	22,145	0.09%
2022/12/27	43.1	154.22	44	153.42	156.50	-0.9	22,266	0.00%
2022/12/26	70	153.89	21.5	153.99	152.00	48.5	22,770	0.21%
2022/12/23	46	157.64	31.2	157.56	159.00	14.9	23,323	0.06%
2022/12/22	25	159.26	18.1	159.09	158.00	6.9	23,747	0.03%
2022/12/21	20.1	159.22	18	157.67	157.50	2.1	24,226	0.01%
2022/12/20	62	161.98	56.4	160.66	156.00	5.6	24,661	0.02%
2022/12/19	36.1	163.54	30	163.60	165.00	6.1	25,021	0.02%
2022/12/16	33.2	165.60	26	165.69	165.00	7.1	25,528	0.03%
2022/12/15	39	171.78	35	171.81	171.50	4	25,759	0.02%
2022/12/14	72.1	169.96	88.2	169.41	173.00	-16.2	25,800	-0.06%
2022/12/13	20.1	165.74	14	166.11	164.00	6.1	25,794	0.02%
2022/12/12	32.1	164.19	121	163.97	164.00	-88.9	25,943	-0.34%	大賣/
2022/12/09	35.1	169.50	35	170.03	168.50	0.1	26,462	0.00%
2022/12/08	35	169.36	18.1	168.80	167.00	16.9	26,667	0.06%
2022/12/07	62.1	172.14	60	171.96	170.00	2.1	26,854	0.01%
2022/12/06	31	175.94	51	176.68	175.50	-20	26,928	-0.07%
2022/12/05	38	179.85	45.2	179.02	178.00	-7.1	27,113	-0.03%
2022/12/02	44.1	177.37	44.3	177.11	176.50	-0.2	27,347	0.00%
2022/12/01	147.6	177.68	131.4	177.62	175.50	16.2	27,536	0.06%	大買/大賣/
2022/11/30	14.1	168.61	26.1	168.64	168.50	-12	27,497	-0.04%
2022/11/29	17	166.47	12	165.88	165.50	5	27,732	0.02%
2022/11/28	22	167.48	21	167.62	168.50	1	28,144	0.00%
2022/11/25	75.2	170.31	64	170.05	167.50	11.1	28,344	0.04%
2022/11/24	115.5	171.37	146.6	171.23	172.00	-31.1	28,350	-0.11%	大買/大賣/
2022/11/23	55.1	167.12	54	166.50	163.50	1.1	28,343	0.00%
2022/11/22	25	162.78	37.2	163.50	166.50	-12.2	28,707	-0.04%
2022/11/21	36.1	166.61	25.2	165.79	164.00	10.8	29,182	0.04%
2022/11/18	46	170.17	45.3	169.16	166.00	0.7	29,702	0.00%
2022/11/17	52.5	167.39	65	168.32	170.50	-12.6	29,817	-0.04%
2022/11/16	74	166.11	69.1	166.04	167.00	4.9	30,017	0.02%
2022/11/15	87	165.22	111.2	165.30	167.00	-24.2	30,214	-0.08%	大賣/
2022/11/14	105.2	160.80	113.2	161.62	163.50	-8	30,634	-0.03%	大買/大賣/
2022/11/11	77.3	160.86	98.3	159.15	156.50	-21.1	31,097	-0.07%
2022/11/10	72.2	149.62	78.2	150.17	150.50	-6.1	30,971	-0.02%
2022/11/09	120.2	151.32	123.1	151.13	150.50	-2.9	31,293	-0.01%	大買/大賣/
2022/11/08	134	151.18	114.1	150.11	147.00	19.9	31,812	0.06%	大買/大賣/
2022/11/07	103.1	149.19	144.3	149.87	149.00	-41.3	32,171	-0.13%	大買/大賣/
2022/11/04	95.4	142.61	68.2	143.45	142.50	27.2	31,967	0.09%
2022/11/03	74.9	144.30	70.2	144.34	144.00	4.7	31,985	0.01%
2022/11/02	77.8	145.72	57.7	146.16	145.50	20.1	32,066	0.06%
2022/11/01	121.1	144.56	130.7	145.09	146.50	-9.6	32,164	-0.03%	大買/大賣/
2022/10/31	97	143.09	100.1	142.77	142.00	-3.1	32,256	-0.01%
2022/10/28	225.6	141.58	255.2	141.22	139.50	-29.6	32,356	-0.09%	大買/大賣/
2022/10/27	149.3	136.42	174.2	136.67	138.00	-24.9	31,865	-0.08%	大買/大賣/
2022/10/26	305	135.72	250	135.50	133.50	55	31,835	0.17%	大買/大賣/
2022/10/25	273.1	133.82	285.1	134.41	139.50	-12	31,506	-0.04%	大買/大賣/
2022/10/24	30	131.98	93.3	133.96	134.50	-63.2	31,060	-0.20%
2022/10/21	146	124.83	143	123.96	122.50	3	31,495	0.01%	大買/大賣/
2022/10/20	170	124.71	178	124.54	127.00	-8	32,320	-0.02%	大買/大賣/
2022/10/19	138.2	130.33	131	128.45	125.00	7.2	32,200	0.02%	大買/大賣/
2022/10/18	180	130.74	147	130.51	130.50	33	32,249	0.10%	大買/大賣/
2022/10/17	150.1	128.09	142	128.44	131.50	8.1	32,783	0.02%	大買/大賣/
2022/10/14	134	126.06	191.2	126.37	130.00	-57.2	33,031	-0.17%	大買/大賣/
2022/10/13	103.1	122.66	106	123.25	118.50	-2.9	33,153	-0.01%	大買/大賣/
2022/10/12	173.1	122.75	151	122.19	122.00	22.1	33,056	0.07%	大買/大賣/
2022/10/11	120	128.64	151	128.98	127.00	-31	33,018	-0.09%	大買/大賣/
2022/10/07	115.3	137.59	106	137.27	136.50	9.3	32,849	0.03%	大買/大賣/
2022/10/06	97	137.45	126	137.42	140.00	-29	32,872	-0.09%	大賣/
2022/10/05	110	137.79	109.4	138.08	133.50	0.6	32,704	0.00%	大買/大賣/
2022/10/04	148.1	138.65	134.3	138.76	137.50	13.9	32,381	0.04%	大買/大賣/
2022/10/03	122	136.48	115.2	136.40	135.50	6.8	32,180	0.02%	大買/大賣/
2022/09/30	175.1	133.04	171.8	129.45	134.00	3.3	32,572	0.01%	大買/大賣/
2022/09/29	108.7	129.91	112.3	130.25	127.00	-3.6	32,663	-0.01%	大買/大賣/
2022/09/28	117.2	130.60	134.5	130.10	127.50	-17.3	32,739	-0.05%	大買/大賣/
2022/09/27	102.1	135.74	95	135.48	134.50	7.1	32,704	0.02%	大買/
2022/09/26	134.2	139.34	171.6	139.13	136.00	-37.4	32,637	-0.11%	大買/大賣/
2022/09/23	119.5	150.61	92.2	149.96	145.50	27.3	32,650	0.08%	大買/
2022/09/22	59.4	151.16	64.1	151.12	156.00	-4.7	32,479	-0.01%
2022/09/21	51.2	152.14	47.1	152.20	152.50	4.1	32,515	0.01%
2022/09/20	104.2	152.47	72.2	152.59	152.00	32	32,776	0.10%	大買/
2022/09/19	87.4	153.78	70	154.11	152.50	17.4	32,932	0.05%
2022/09/16	138.3	156.40	125	156.53	153.50	13.3	33,125	0.04%	大買/大賣/
2022/09/15	142.5	165.76	135.1	165.23	161.00	7.4	33,151	0.02%	大買/大賣/
2022/09/14	99.1	169.58	79	169.45	169.50	20.1	33,183	0.06%
2022/09/13	93.1	175.92	106	175.92	176.00	-12.9	33,222	-0.04%	大賣/
2022/09/12	73.7	177.24	63	176.90	173.00	10.7	33,278	0.03%
2022/09/08	142.5	174.87	119	174.99	175.50	23.5	33,482	0.07%	大買/大賣/
2022/09/07	99.2	174.63	92.3	174.94	176.00	6.9	33,488	0.02%
2022/09/06	189.3	177.35	209.4	176.55	175.50	-20.1	33,699	-0.06%	大買/大賣/
2022/09/05	167.1	184.64	134	182.30	179.50	33.1	33,603	0.10%	大買/大賣/
2022/09/02	185.3	186.92	183.4	187.56	188.00	1.8	33,488	0.01%	大買/大賣/
2022/09/01	114.1	183.26	95	182.43	181.00	19.1	33,293	0.06%	大買/
2022/08/31	108.1	188.12	64	188.76	187.00	44.1	33,223	0.13%	大買/
2022/08/30	174.8	190.20	178	189.38	188.50	-3.2	33,343	-0.01%	大買/大賣/
2022/08/29	194.3	184.92	130	186.00	190.00	64.2	33,178	0.19%	大買/大賣/
2022/08/26	242.7	199.35	245.8	196.28	191.00	-3.1	33,079	-0.01%	大買/大賣/
2022/08/25	221.1	195.00	278.8	195.68	195.00	-57.7	32,887	-0.18%	大買/大賣/
2022/08/24	200.3	189.94	154	188.01	186.00	46.3	32,679	0.14%	大買/大賣/
2022/08/23	160	186.00	181.1	186.30	190.50	-21	32,474	-0.06%	大買/大賣/
2022/08/22	239.1	190.87	232	189.95	186.00	7	32,316	0.02%	大買/大賣/
2022/08/19	303.4	193.88	287.6	194.21	189.50	15.9	32,358	0.05%	大買/大賣/
2022/08/18	272	181.58	305.4	182.75	189.00	-33.3	31,931	-0.10%	大買/大賣/
2022/08/17	198.5	176.32	221.1	176.30	175.50	-22.6	31,262	-0.07%	大買/大賣/
2022/08/16	176.5	177.09	175.6	177.31	175.50	0.9	31,269	0.00%	大買/大賣/
2022/08/15	267.4	176.33	295.6	176.45	178.00	-28.1	31,286	-0.09%	大買/大賣/
2022/08/12	187.5	162.19	232.5	164.02	170.50	-45	30,694	-0.15%	大買/大賣/
2022/08/11	108	155.11	132	155.51	155.00	-24	30,349	-0.08%	大買/大賣/
2022/08/10	143.2	150.06	118	150.17	149.00	25.2	30,681	0.08%	大買/大賣/
2022/08/09	130	153.70	122.5	154.04	154.50	7.6	30,843	0.02%	大買/大賣/
2022/08/08	162.2	156.17	129	156.33	154.50	33.2	31,057	0.11%	大買/大賣/
2022/08/05	146.2	156.89	175.3	156.67	159.50	-29.1	31,147	-0.09%	大買/大賣/
2022/08/04	199.1	147.70	165	147.70	149.00	34.1	31,240	0.11%	大買/大賣/
2022/08/03	105	150.55	105.5	150.88	148.50	-0.5	31,290	0.00%	大買/大賣/
2022/08/02	108.4	149.50	104.1	149.76	151.50	4.3	31,482	0.01%	大買/大賣/
2022/08/01	168.3	154.10	152	154.26	153.00	16.3	31,442	0.05%	大買/大賣/
2022/07/29	220.3	157.70	206.3	157.68	156.00	14	31,376	0.04%	大買/大賣/
2022/07/28	353.7	160.70	358.2	159.51	155.50	-4.5	31,475	-0.01%	大買/大賣/
2022/07/27	418	168.70	343	165.52	163.00	75	30,798	0.24%	大買/大賣/
2022/07/26	202	179.04	193.3	179.34	177.50	8.7	29,889	0.03%	大買/大賣/
2022/07/25	152	178.37	140	179.39	181.50	12	29,826	0.04%	大買/大賣/
2022/07/22	356.5	184.21	268.5	183.42	180.50	88	29,766	0.30%	大買/大賣/
2022/07/21	169.2	169.05	204.4	170.01	179.00	-35.2	29,265	-0.12%	大買/大賣/
2022/07/20	162.2	161.83	245.4	161.55	163.00	-83.2	28,744	-0.29%	大買/大賣/
2022/07/19	203.4	156.88	118.3	156.95	154.00	85.1	28,522	0.30%	大買/大賣/
2022/07/18	133	159.00	137	159.43	158.00	-4	28,377	-0.01%	大買/大賣/
2022/07/15	81.3	152.46	87.7	153.19	152.50	-6.4	28,062	-0.02%
2022/07/14	102	148.24	116.1	149.22	150.00	-14.1	28,107	-0.05%	大買/大賣/
2022/07/13	108	155.21	92	152.04	146.50	16	27,985	0.06%	大買/
2022/07/12	83	157.95	97.6	153.32	150.00	-14.6	28,075	-0.05%
2022/07/11	83.5	166.81	68.4	165.84	162.00	15.1	28,455	0.05%
2022/07/08	320.5	169.59	285	168.81	165.00	35.5	28,630	0.12%	大買/大賣/
2022/07/07	224	166.68	242.2	166.03	174.00	-18.2	28,007	-0.06%	大買/大賣/
2022/07/06	180.2	167.62	185.4	165.49	160.50	-5.1	27,834	-0.02%	大買/大賣/
2022/07/05	178.3	171.88	177.8	171.67	174.00	0.5	27,750	0.00%	大買/大賣/
2022/07/04	154	171.69	184.4	171.17	172.50	-30.4	27,851	-0.11%	大買/大賣/
2022/07/01	211.7	182.77	162.1	182.42	172.00	49.6	27,944	0.18%	大買/大賣/
2022/06/30	143.6	187.77	129.1	187.71	191.00	14.5	27,826	0.05%	大買/大賣/
2022/06/29	124.1	192.31	146	191.27	194.50	-22	27,816	-0.08%	大買/大賣/
2022/06/28	112.4	189.04	119	188.22	190.00	-6.6	27,790	-0.02%	大買/大賣/
2022/06/27	100.3	198.68	95.1	197.85	198.00	5.2	28,067	0.02%
2022/06/24	112.5	189.08	113.3	189.26	187.50	-0.8	28,540	0.00%	大買/大賣/
2022/06/23	204.4	188.77	223.4	188.58	190.00	-19	28,676	-0.07%	大買/大賣/
2022/06/22	128.7	196.80	123.5	194.17	186.50	5.2	28,328	0.02%	大買/大賣/
2022/06/21	96.3	204.39	122.3	203.76	207.00	-26	28,133	-0.09%	大賣/
2022/06/20	86	206.25	89.1	206.90	201.50	-3	28,206	-0.01%
2022/06/17	156.3	209.46	168	209.75	209.00	-11.7	28,277	-0.04%	大買/大賣/
2022/06/16	165.6	228.91	166.5	227.37	214.50	-0.9	28,039	0.00%	大買/大賣/
2022/06/15	176.1	231.42	181.4	231.86	228.50	-5.3	28,074	-0.02%	大買/大賣/
2022/06/14	74.1	223.79	79.7	224.40	225.50	-5.6	28,220	-0.02%
2022/06/13	37.8	220.98	40.1	223.79	226.00	-2.3	28,523	-0.01%
2022/06/10	82.4	220.99	83	220.90	225.50	-0.6	29,039	0.00%
2022/06/09	86.3	222.66	95.1	223.49	224.00	-8.8	29,291	-0.03%
2022/06/08	197.2	228.73	173.1	226.42	222.50	24.1	29,488	0.08%	大買/大賣/
2022/06/07	75.4	226.73	62	227.56	228.50	13.4	30,017	0.04%
2022/06/06	125	227.60	153.2	227.07	231.50	-28.1	30,785	-0.09%	大買/大賣/
2022/06/02	182.3	231.51	147	228.43	226.00	35.3	31,348	0.11%	大買/大賣/
2022/06/01	148.7	242.56	143.8	242.40	238.00	4.9	31,717	0.02%	大買/大賣/
2022/05/31	91.1	236.71	72.2	237.47	240.50	18.9	31,931	0.06%
2022/05/30	144.9	239.37	159.7	239.41	242.00	-14.9	32,963	-0.05%	大買/大賣/
2022/05/27	231.7	239.12	192.5	239.00	231.00	39.2	33,710	0.12%	大買/大賣/
2022/05/26	182	248.42	126.4	245.58	238.50	55.6	34,303	0.16%	大買/大賣/
2022/05/25	135.1	252.87	135.6	252.87	255.00	-0.5	34,805	0.00%	大買/大賣/
2022/05/24	142.5	254.40	120.7	253.11	250.00	21.8	35,532	0.06%	大買/大賣/
2022/05/23	238.5	270.09	233	267.29	257.50	5.5	36,322	0.02%	大買/大賣/
2022/05/20	120.3	269.86	133.1	269.84	269.50	-12.7	36,532	-0.03%	大買/大賣/
2022/05/19	188.1	264.46	179	263.83	269.50	9.1	36,484	0.02%	大買/大賣/
2022/05/18	209.2	265.08	256	264.89	268.00	-46.8	36,532	-0.13%	大買/大賣/
2022/05/17	179.3	252.77	137.2	253.00	255.00	42.1	36,520	0.12%	大買/大賣/
2022/05/16	191.2	264.28	184.2	264.67	252.50	7	37,163	0.02%	大買/大賣/
2022/05/13	194	261.18	176.8	260.97	257.00	17.3	37,394	0.05%	大買/大賣/
2022/05/12	248.1	256.31	246.2	256.11	254.50	1.8	37,471	0.00%	大買/大賣/
2022/05/11	253.2	251.80	277.1	252.87	257.50	-23.9	37,788	-0.06%	大買/大賣/
2022/05/10	208.5	245.14	199	245.49	255.00	9.5	37,985	0.02%	大買/大賣/
2022/05/09	214.6	258.89	190.7	253.17	246.50	23.9	38,497	0.06%	大買/大賣/
2022/05/06	160.8	275.19	134.1	275.08	272.00	26.7	38,829	0.07%	大買/大賣/
2022/05/05	226.5	280.11	284.1	278.55	286.00	-57.6	38,763	-0.15%	大買/大賣/
2022/05/04	103	264.56	113.1	265.74	262.50	-10.1	38,558	-0.03%	大買/大賣/
2022/05/03	122	264.24	134.1	265.85	264.50	-12.1	38,787	-0.03%	大買/大賣/
2022/04/29	140.5	264.37	116.1	262.94	260.50	24.4	38,955	0.06%	大買/大賣/
2022/04/28	139.1	255.33	139.2	255.55	260.00	-0.2	38,880	0.00%	大買/大賣/
2022/04/27	167.3	244.95	177.3	241.07	252.50	-10	38,898	-0.03%	大買/大賣/
2022/04/26	142.2	248.69	148.1	246.17	242.50	-5.9	38,817	-0.02%	大買/大賣/
2022/04/25	136.3	251.28	99.8	251.85	248.50	36.5	39,070	0.09%	大買/
2022/04/22	100.8	264.72	74.4	264.99	267.50	26.4	39,245	0.07%
2022/04/21	115.3	276.56	118.1	276.42	275.00	-2.9	39,660	-0.01%	大買/大賣/
2022/04/20	150.5	271.39	157.2	271.19	276.50	-6.6	39,824	-0.02%	大買/大賣/
2022/04/19	150.6	274.20	144.7	272.93	268.50	5.9	39,943	0.01%	大買/大賣/
2022/04/18	164.2	266.41	171.1	264.05	272.50	-6.9	40,018	-0.02%	大買/大賣/
2022/04/15	178.2	264.54	163.8	264.19	265.50	14.4	40,260	0.04%	大買/大賣/
2022/04/14	174.2	284.76	172	283.86	281.50	2.2	40,341	0.01%	大買/大賣/
2022/04/13	153.2	285.77	147.1	286.54	289.50	6.1	40,256	0.02%	大買/大賣/
2022/04/12	232.2	282.17	239.9	282.07	281.50	-7.7	40,177	-0.02%	大買/大賣/
2022/04/11	198.3	291.40	191.9	290.04	281.00	6.5	39,911	0.02%	大買/大賣/
2022/04/08	239.8	299.24	237.3	299.94	301.50	2.5	39,727	0.01%	大買/大賣/
2022/04/07	213.8	311.41	195.3	307.52	296.00	18.5	39,457	0.05%	大買/大賣/
2022/04/06	181.4	313.24	172.6	312.65	317.00	8.8	39,182	0.02%	大買/大賣/
2022/04/01	119.1	303.40	140.4	302.88	312.00	-21.3	39,128	-0.05%	大買/大賣/
2022/03/31	180.6	310.59	135	308.96	305.50	45.6	39,374	0.12%	大買/大賣/
2022/03/30	243.1	322.87	240.3	322.17	312.50	2.8	39,541	0.01%	大買/大賣/
2022/03/29	353.8	317.37	365.4	318.06	322.50	-11.7	39,675	-0.03%	大買/大賣/
2022/03/28	176.7	296.78	250.3	297.94	311.00	-73.6	40,065	-0.18%	大買/大賣/
2022/03/25	110.5	293.87	146.3	294.27	296.00	-35.8	40,418	-0.09%	大買/大賣/
2022/03/24	72.6	286.65	104	287.81	287.50	-31.4	40,965	-0.08%	大賣/
2022/03/23	159.2	292.76	141	291.88	284.00	18.3	42,365	0.04%	大買/大賣/
2022/03/22	186.6	285.49	202.4	285.50	282.00	-15.8	42,972	-0.04%	大買/大賣/
2022/03/21	159.6	279.48	180.3	278.92	274.50	-20.7	43,100	-0.05%	大買/大賣/
2022/03/18	226.4	273.13	134.7	272.73	273.00	91.7	43,130	0.21%	大買/大賣/
2022/03/17	290.7	273.69	256.4	273.15	275.00	34.3	42,942	0.08%	大買/大賣/
2022/03/16	204.8	261.88	183.4	259.76	255.00	21.4	42,428	0.05%	大買/大賣/
2022/03/15	240.1	274.89	174.9	269.86	260.50	65.3	42,269	0.15%	大買/大賣/
2022/03/14	208.2	290.71	202.4	290.48	286.00	5.8	42,126	0.01%	大買/大賣/
2022/03/11	180	281.17	190.1	281.42	287.00	-10.1	41,766	-0.02%	大買/大賣/
2022/03/10	323.8	284.29	307.5	285.75	281.00	16.3	41,630	0.04%	大買/大賣/
2022/03/09	353.8	285.82	339	287.42	275.00	14.8	41,146	0.04%	大買/大賣/
2022/03/08	353.6	289.13	330.2	285.27	273.50	23.4	40,380	0.06%	大買/大賣/
2022/03/07	249	283.42	219.5	284.76	287.50	29.5	39,594	0.07%	大買/大賣/
2022/03/04	202.1	299.55	189.7	297.39	288.00	12.3	39,069	0.03%	大買/大賣/
2022/03/03	435.1	316.82	413.1	317.16	312.00	22	38,732	0.06%	大買/大賣/
2022/03/02	266.7	299.96	273	302.98	307.00	-6.3	37,914	-0.02%	大買/大賣/
2022/03/01	310.9	283.95	298.5	285.76	299.50	12.4	37,091	0.03%	大買/大賣/
2022/02/25	228.5	266.06	249	266.95	272.50	-20.5	36,252	-0.06%	大買/大賣/
2022/02/24	277.3	246.10	293.9	247.43	248.00	-16.6	35,583	-0.05%	大買/大賣/
2022/02/23	327.7	245.84	364.9	246.05	245.00	-37.2	34,753	-0.11%	大買/大賣/
2022/02/22	232.2	238.41	222.8	238.02	233.50	9.5	33,923	0.03%	大買/大賣/
2022/02/21	127.1	234.37	121.1	235.64	239.00	6	33,503	0.02%	大買/大賣/
2022/02/18	179.9	234.06	188.6	234.74	238.50	-8.7	33,774	-0.03%	大買/大賣/
2022/02/17	204.6	238.46	181.3	236.26	233.00	23.4	33,898	0.07%	大買/大賣/
2022/02/16	333.5	245.19	352.4	245.95	243.00	-19	33,682	-0.06%	大買/大賣/
2022/02/15	204.2	237.06	201.7	238.10	232.00	2.5	33,336	0.01%	大買/大賣/
2022/02/14	203.3	233.55	175.7	233.01	231.00	27.6	33,092	0.08%	大買/大賣/
2022/02/11	296.1	242.53	324	241.67	244.00	-27.9	33,159	-0.08%	大買/大賣/
2022/02/10	216.9	239.85	247.4	239.87	234.00	-30.5	32,875	-0.09%	大買/大賣/
2022/02/09	297.8	233.22	308.7	233.50	236.50	-10.9	32,706	-0.03%	大買/大賣/
2022/02/08	182.9	218.44	219	218.05	224.00	-36	32,424	-0.11%	大買/大賣/
2022/02/07	168.2	201.94	155	203.45	209.50	13.2	32,386	0.04%	大買/大賣/
2022/01/26	161.2	205.31	149.3	204.69	199.50	11.8	32,810	0.04%	大買/大賣/
2022/01/25	172.4	210.64	163.9	210.87	205.50	8.4	33,233	0.03%	大買/大賣/
2022/01/24	115.1	211.04	112.8	210.26	213.50	2.3	33,695	0.01%	大買/大賣/
2022/01/21	122	215.48	119.2	215.98	216.00	2.8	34,692	0.01%	大買/大賣/
2022/01/20	211.4	216.53	216.2	216.64	219.00	-4.8	35,430	-0.01%	大買/大賣/
2022/01/19	177.3	212.52	190.1	212.08	215.00	-12.8	36,018	-0.04%	大買/大賣/
2022/01/18	209.4	216.43	215.5	214.69	209.00	-6.1	36,701	-0.02%	大買/大賣/
2022/01/17	216.5	212.10	191.3	212.05	214.50	25.2	37,392	0.07%	大買/大賣/
2022/01/14	158.5	205.38	194.3	206.77	213.00	-35.9	37,851	-0.09%	大買/大賣/
2022/01/13	88.3	197.08	87.1	197.36	200.50	1.2	38,128	0.00%
2022/01/12	192.7	201.37	203.1	200.30	200.50	-10.4	38,678	-0.03%	大買/大賣/
2022/01/11	154.6	202.44	122.3	201.78	199.00	32.3	39,898	0.08%	大買/大賣/
2022/01/10	219.8	209.63	206.2	207.69	207.00	13.6	40,656	0.03%	大買/大賣/
2022/01/07	195.3	208.83	186.2	209.48	199.00	9.1	41,496	0.02%	大買/大賣/
2022/01/06	71.1	211.41	70.8	211.40	211.00	0.4	41,693	0.00%
2022/01/05	84	220.05	78.1	220.97	218.50	5.9	42,783	0.01%
2022/01/04	91.4	226.68	79	224.10	221.00	12.4	44,346	0.03%
2022/01/03	84.6	232.39	57.2	229.49	226.00	27.4	44,732	0.06%
2021/12/30	96	234.97	123.5	236.14	239.00	-27.5	44,982	-0.06%	大賣/
2021/12/29	99.6	238.72	96.4	238.66	238.00	3.2	44,942	0.01%
2021/12/28	83.1	239.71	95.1	240.78	245.50	-12	45,334	-0.03%
2021/12/27	179.9	248.52	148.8	247.85	238.50	31	45,452	0.07%	大買/大賣/
2021/12/24	99	247.07	121.1	247.61	249.00	-22.1	45,182	-0.05%	大賣/
2021/12/23	232.3	247.19	259.8	246.47	243.00	-27.5	45,107	-0.06%	大買/大賣/
2021/12/22	426.1	244.00	398.6	242.32	243.00	27.6	44,945	0.06%	大買/大賣/
2021/12/21	247	227.14	282.7	229.53	238.50	-35.7	44,416	-0.08%	大買/大賣/
2021/12/20	246.5	227.88	233	226.08	217.00	13.5	43,896	0.03%	大買/大賣/
2021/12/17	418.4	223.12	394.6	223.37	225.50	23.9	43,928	0.05%	大買/大賣/
2021/12/16	181.2	207.72	182.2	210.62	217.50	-1.1	42,868	0.00%	大買/大賣/
2021/12/15	88	189.14	144.3	191.22	198.00	-56.3	42,239	-0.13%	大賣/
2021/12/14	63.2	185.84	34.1	184.64	180.00	29	42,330	0.07%
2021/12/13	42.1	191.35	48.4	191.82	194.00	-6.3	43,128	-0.01%
2021/12/10	74.1	188.90	65.1	189.10	187.50	9	43,465	0.02%
2021/12/09	119.5	194.46	95.2	192.43	188.50	24.3	44,281	0.05%	大買/
2021/12/08	89.2	189.67	193.1	188.77	194.50	-104	44,790	-0.23%	大賣/鉅額交易
2021/12/07	45.1	177.45	75.2	178.31	177.00	-30.1	44,992	-0.07%
2021/12/06	137.5	181.78	70.2	179.43	178.50	67.2	45,320	0.15%	大買/
2021/12/03	122.3	189.29	112.2	189.35	190.00	10.1	45,555	0.02%	大買/大賣/
2021/12/02	39.1	185.62	41.1	184.57	184.50	-1.9	45,714	0.00%
2021/12/01	53.2	182.36	68.3	182.79	187.00	-15.1	45,984	-0.03%
2021/11/30	77.8	187.14	75	187.58	186.00	2.8	46,512	0.01%
2021/11/29	69.3	177.27	67.1	177.65	183.00	2.2	47,677	0.00%
2021/11/26	127.3	178.19	124.3	177.58	182.00	3.1	48,042	0.01%	大買/大賣/
2021/11/25	56.1	179.96	35	179.90	176.50	21.1	47,917	0.04%
2021/11/24	53	181.31	55.3	179.22	179.00	-2.3	47,883	0.00%
2021/11/23	94.3	183.97	120	184.11	184.50	-25.7	48,613	-0.05%	大賣/
2021/11/22	55.1	188.63	65.1	188.88	190.00	-10	48,686	-0.02%
2021/11/19	161.4	194.69	153.7	192.33	190.50	7.7	48,565	0.02%	大買/大賣/
2021/11/18	91.8	199.08	52.1	197.45	196.00	39.7	48,409	0.08%
2021/11/17	143.5	201.73	226.6	202.67	206.00	-83.1	48,307	-0.17%	大買/大賣/
2021/11/16	249.9	200.56	239.3	199.46	193.50	10.6	47,897	0.02%	大買/大賣/
2021/11/15	92.9	195.97	101.3	196.91	198.50	-8.4	47,378	-0.02%	大賣/
2021/11/12	221.1	198.25	199.6	197.21	189.00	21.5	47,110	0.05%	大買/大賣/
2021/11/11	206.2	191.31	177	189.84	191.00	29.2	46,520	0.06%	大買/大賣/
2021/11/10	138.2	185.27	159.5	184.97	194.00	-21.2	46,153	-0.05%	大買/大賣/
2021/11/09	399.3	186.49	402.1	183.39	181.00	-2.8	45,662	-0.01%	大買/大賣/
2021/11/08	416.1	186.46	375.5	182.58	181.00	40.6	45,141	0.09%	大買/大賣/
2021/11/05	225.5	187.31	197.5	187.69	197.00	28	44,724	0.06%	大買/大賣/
2021/11/04	232.7	194.23	241.7	194.79	190.50	-9	44,059	-0.02%	大買/大賣/
2021/11/03	475.4	198.64	593.4	192.80	193.50	-118	43,471	-0.27%	大買/大賣/鉅額交易
2021/11/02	471	205.55	487.9	201.81	205.50	-16.8	43,072	-0.04%	大買/大賣/
2021/11/01	433.3	210.79	425.6	211.76	210.00	7.7	42,405	0.02%	大買/大賣/
2021/10/29	640.4	205.05	601.3	204.38	201.00	39.1	41,622	0.09%	大買/大賣/
2021/10/28	312.3	189.65	366.7	191.66	196.50	-54.4	40,311	-0.13%	大買/大賣/
2021/10/27	303.3	171.98	355.5	173.03	179.00	-52.2	39,421	-0.13%	大買/大賣/
2021/10/26	421.5	173.22	385.6	173.04	163.00	35.9	38,611	0.09%	大買/大賣/
2021/10/25	431.3	171.14	408.3	171.57	176.00	23	37,727	0.06%	大買/大賣/
2021/10/22	346	159.13	412.1	159.37	166.50	-66	36,525	-0.18%	大買/大賣/
2021/10/21	498.5	154.34	492	153.49	151.50	6.5	35,522	0.02%	大買/大賣/
2021/10/20	416.2	150.25	399.7	151.17	153.50	16.5	34,614	0.05%	大買/大賣/
2021/10/19	592.9	147.50	617.1	150.50	147.50	-24.2	33,683	-0.07%	大買/大賣/
2021/10/18	679.2	141.38	665.5	141.86	141.00	13.7	32,110	0.04%	大買/大賣/
2021/10/15	622.8	134.38	639.4	136.32	143.00	-16.5	31,001	-0.05%	大買/大賣/
2021/10/14	569.8	131.71	445.4	131.03	130.00	124.4	29,551	0.42%	大買/大賣/鉅額交易
2021/10/13	605	135.09	646.7	133.99	131.50	-41.7	28,779	-0.14%	大買/大賣/
2021/10/12	575.8	131.09	555.6	131.46	133.00	20.2	27,418	0.07%	大買/大賣/
2021/10/08	120.3	124.09	129.8	127.07	130.00	-9.5	25,623	-0.04%	大買/大賣/
2021/10/07	59.4	115.45	152	116.32	118.50	-92.7	25,160	-0.37%	大賣/
2021/10/06	56	110.04	56	109.63	108.00	0	25,003	0.00%
2021/10/05	157	107.87	151.1	108.01	112.00	5.9	25,354	0.02%	大買/大賣/
2021/10/04	157	110.80	165	110.90	109.00	-8	25,273	-0.03%	大買/大賣/
2021/10/01	81.5	110.21	81.7	110.12	107.50	-0.2	25,585	0.00%
2021/09/30	80	115.17	81.2	115.34	115.00	-1.2	25,583	0.00%
2021/09/29	175.9	115.01	152.1	115.38	115.00	23.8	25,693	0.09%	大買/大賣/
2021/09/28	192.1	118.13	215	117.93	120.50	-22.9	25,254	-0.09%	大買/大賣/
2021/09/27	116.8	117.86	114.5	117.76	114.50	2.2	24,602	0.01%	大買/大賣/
2021/09/24	227.2	119.13	217.2	119.24	118.00	10	24,250	0.04%	大買/大賣/
2021/09/23	116.3	113.54	161.3	113.39	115.50	-45.1	23,388	-0.19%	大買/大賣/
2021/09/22	131.1	108.85	84.2	109.14	106.00	46.9	23,034	0.20%	大買/
2021/09/17	138.4	112.51	168	112.69	114.00	-29.6	22,693	-0.13%	大買/大賣/
2021/09/16	226.2	115.64	238.7	115.56	112.50	-12.5	22,132	-0.06%	大買/大賣/
2021/09/15	175.2	111.80	161	111.71	111.50	14.1	21,085	0.07%	大買/大賣/
2021/09/14	220	110.87	304.2	111.05	115.00	-84.2	20,608	-0.41%	大買/大賣/
2021/09/13	324.3	111.05	304.4	110.39	109.00	19.9	19,661	0.10%	大買/大賣/
2021/09/10	140.3	104.64	191.1	105.70	110.50	-50.8	18,802	-0.27%	大買/大賣/
2021/09/09	109.1	100.54	125.1	100.28	100.50	-16	18,216	-0.09%	大買/大賣/
2021/09/08	114.5	96.29	120.5	95.53	93.40	-6	17,894	-0.03%	大買/大賣/
2021/09/07	178	102.20	125.4	99.97	98.30	52.6	17,543	0.30%	大買/大賣/
2021/09/06	111.3	111.52	124.3	112.07	109.00	-13	17,535	-0.07%	大買/大賣/
2021/09/03	225.2	111.03	223.6	110.90	110.00	1.5	17,809	0.01%	大買/大賣/
2021/09/02	428.4	111.46	345	111.72	109.00	83.3	17,265	0.48%	大買/大賣/
2021/09/01	148.2	104.33	177.1	106.14	109.00	-29	15,914	-0.18%	大買/大賣/
2021/08/31	97.1	99.76	55	99.00	99.20	42.1	15,298	0.28%
2021/08/30	58	103.58	62	103.53	103.00	-4	15,046	-0.03%
2021/08/27	233.6	106.96	290.7	105.97	103.50	-57.2	15,000	-0.38%	大買/大賣/
2021/08/26	13	99.93	29.2	101.53	104.00	-16.2	14,197	-0.11%
2021/08/25	17.1	95.37	30	95.50	94.80	-12.9	14,015	-0.09%
2021/08/24	44.3	96.23	41	95.63	94.30	3.3	14,283	0.02%
2021/08/23	65.4	94.33	66.2	94.82	94.40	-0.8	14,264	-0.01%
2021/08/20	45	90.37	31.1	90.04	90.90	14	14,185	0.10%
2021/08/19	45	89.29	17	89.66	86.20	28	14,118	0.20%
2021/08/18	18.1	86.69	26	87.61	89.80	-7.9	14,353	-0.06%
2021/08/17	19.1	89.27	22	87.70	86.70	-2.9	14,560	-0.02%
2021/08/16	13.7	91.19	19	92.23	92.40	-5.4	14,540	-0.04%
2021/08/13	6.1	92.86	38.1	93.23	92.10	-32	14,543	-0.22%
2021/08/12	11	96.70	11	96.35	95.40	0	14,571	0.00%
2021/08/11	18.1	96.66	9.3	96.45	97.10	8.8	14,663	0.06%
2021/08/10	15.1	98.00	18.1	98.80	97.30	-3	14,664	-0.02%
2021/08/09	28.1	99.34	139	98.01	98.80	-110.9	14,657	-0.76%	大賣/鉅額交易
2021/08/06	104.4	99.65	156	100.13	99.30	-51.7	14,668	-0.35%	大買/大賣/
2021/08/05	54	106.48	24.7	107.68	106.00	29.3	14,479	0.20%
2021/08/04	76.2	111.09	26	110.81	108.50	50.2	14,651	0.34%
2021/08/03	73.5	111.09	28.4	112.65	114.50	45.1	14,710	0.31%
2021/08/02	43.2	111.47	36	111.89	112.00	7.2	14,752	0.05%
2021/07/30	37.1	111.90	44.1	111.94	112.50	-7	14,891	-0.05%
2021/07/29	87.3	107.03	67.6	106.84	108.00	19.7	14,903	0.13%
2021/07/28	28.5	106.67	11.1	105.72	105.00	17.5	15,093	0.12%
2021/07/27	17.8	117.05	3	118.33	116.50	14.8	15,783	0.09%
2021/07/26	31	118.63	12	119.54	121.50	19	16,255	0.12%
2021/07/23	25.7	112.78	15	113.90	112.50	10.7	17,371	0.06%
2021/07/22	20.1	115.82	29.8	116.09	118.50	-9.7	18,178	-0.05%
2021/07/21	3.1	109.97	4	110.25	110.00	-0.9	18,336	0.00%
2021/07/20	21.2	111.29	3.1	112.92	111.50	18.1	18,661	0.10%
2021/07/19	8.2	113.36	12.3	115.70	118.00	-4.1	18,678	-0.02%
2021/07/16	6	109.25	8	108.63	109.00	-2	18,767	-0.01%
2021/07/15	13.1	108.10	9.3	107.16	109.00	3.9	18,898	0.02%
2021/07/14	52.2	113.22	69.6	112.20	114.00	-17.4	18,999	-0.09%
2021/07/13	132	112.58	93.3	113.94	111.00	38.7	18,915	0.20%	大買/
2021/07/12	185.6	110.95	131.4	111.76	110.50	54.3	18,689	0.29%	大買/大賣/
2021/07/09	141.6	102.26	182.9	103.98	106.50	-41.3	18,206	-0.23%	大買/大賣/
2021/07/08	209.3	94.97	205.1	95.87	97.10	4.1	18,020	0.02%	大買/大賣/
2021/07/07	50.2	90.41	140.4	91.03	91.80	-90.2	17,495	-0.52%	大賣/
2021/07/06	133.7	83.92	78	83.55	83.50	55.7	17,327	0.32%	大買/
2021/07/05	9.1	82.38	61.1	83.14	85.40	-52	17,067	-0.30%
2021/07/02	6	76.27	50	76.40	77.70	-44	16,992	-0.26%
2021/07/01	15	75.75	10.1	75.08	74.00	4.9	17,167	0.03%
2021/06/30	30	75.54	4.3	75.95	76.10	25.7	17,153	0.15%
2021/06/29	60	77.23	31.3	77.74	75.50	28.7	17,130	0.17%
2021/06/28	14.1	75.99	22	75.67	76.30	-7.9	16,934	-0.05%
2021/06/25	15	76.39	6	76.67	75.60	9	16,899	0.05%
2021/06/24	23	76.88	12.5	77.27	76.70	10.5	16,852	0.06%
2021/06/23	21.5	76.65	27	76.93	76.70	-5.5	16,816	-0.03%
2021/06/22	29	75.40	13.6	75.97	74.80	15.4	16,677	0.09%
2021/06/21	26.1	75.51	22	75.53	75.20	4.1	16,606	0.02%
2021/06/18	105.6	78.07	91.5	77.02	76.30	14.1	16,489	0.09%	大買/
2021/06/17	43.1	76.61	27	76.93	77.60	16.1	16,286	0.10%
2021/06/16	28.3	76.32	31.2	75.61	75.10	-2.9	16,105	-0.02%
2021/06/15	147.1	77.48	83.2	76.89	78.10	63.9	15,932	0.40%	大買/
2021/06/11	83.4	77.04	120.3	77.61	78.10	-36.9	15,368	-0.24%	大賣/
2021/06/10	21.1	71.27	57	71.63	71.00	-35.9	14,589	-0.25%
2021/06/09	18	70.82	41	70.43	69.80	-23	14,417	-0.16%
2021/06/08	15	71.11	13	71.13	71.40	2	14,302	0.01%
2021/06/07	14.1	69.67	68	70.07	71.10	-53.9	14,221	-0.38%
2021/06/04	62	70.58	19	69.65	69.10	43	14,091	0.31%
2021/06/03	32	70.59	98.4	70.44	70.80	-66.4	13,914	-0.48%
2021/06/02	17	69.35	31	68.61	69.00	-14	13,719	-0.10%
2021/06/01	135.1	70.45	64.3	70.25	69.40	70.8	13,598	0.52%	大買/
2021/05/31	61	67.88	51	68.08	68.40	10	13,283	0.08%
2021/05/28	60	67.20	32	67.58	67.50	28	13,129	0.21%
2021/05/27	14	66.35	7	66.56	65.60	7	13,009	0.05%
2021/05/26	63	67.60	58	66.34	66.30	5	12,918	0.04%
2021/05/25	56	64.89	80.9	66.18	67.50	-24.9	12,631	-0.20%
2021/05/24	22.6	60.11	11	61.05	61.40	11.6	12,312	0.09%
2021/05/21	26	60.17	13.1	60.18	59.80	13	12,295	0.11%
2021/05/20	14.1	59.12	21	60.15	58.80	-7	12,298	-0.06%
2021/05/19	26	58.81	25	58.92	58.20	1	12,244	0.01%
2021/05/18	32.1	58.30	14	57.76	58.50	18.1	12,109	0.15%
2021/05/17	5	56.10	28	55.05	53.20	-23	12,039	-0.19%
2021/05/14	39	59.36	33.1	58.39	57.60	5.9	11,963	0.05%
2021/05/13	27	60.43	45	59.95	59.50	-18	11,838	-0.15%
2021/05/12	80	62.12	70.1	60.88	59.40	9.9	11,728	0.08%
2021/05/11	20.4	64.06	35.2	63.34	63.30	-14.8	11,444	-0.13%
2021/05/10	35.2	66.22	31.1	66.53	66.90	4.1	11,262	0.04%
2021/05/07	54	69.08	40	69.33	68.00	14	11,214	0.12%
2021/05/06	67.2	67.29	205.4	66.68	67.00	-138.2	11,047	-1.25%	大賣/鉅額交易
2021/05/05	133.5	68.84	123.7	68.81	66.50	9.8	10,896	0.09%	大買/大賣/
2021/05/04	192.2	70.30	220.9	69.77	73.80	-28.6	10,606	-0.27%	大買/大賣/
2021/05/03	68.1	71.13	92.7	70.86	69.80	-24.6	10,416	-0.24%
2021/04/29	176.3	72.28	171	73.14	74.50	5.3	10,415	0.05%	大買/大賣/
2021/04/28	53.7	65.75	86.7	66.77	67.80	-33	9,319	-0.35%
2021/04/27	77.5	62.33	13	61.37	61.70	64.5	8,510	0.76%
2021/04/26	197.5	60.46	100	61.58	62.60	97.5	8,303	1.17%	大買/
2021/04/23	43.1	58.07	32	58.32	58.80	11.1	7,967	0.14%
2021/04/22	40.1	57.88	50	57.38	56.50	-10	8,021	-0.12%
2021/04/21	56.1	59.30	15	59.06	58.70	41.1	7,949	0.52%
2021/04/20	13	59.26	27	60.31	61.00	-14	7,961	-0.18%
2021/04/19	56.3	59.96	56	59.50	59.00	0.3	7,977	0.00%
2021/04/16	19.1	58.95	14	59.11	59.50	5.1	7,882	0.06%
2021/04/15	27	57.82	49.1	57.82	59.30	-22.1	7,719	-0.29%
2021/04/14	99.5	56.86	72	56.14	56.40	27.5	7,561	0.36%
2021/04/13	20.2	57.66	50.4	57.92	57.90	-30.2	7,244	-0.42%
2021/04/12	34.3	58.60	15	58.77	56.90	19.3	6,962	0.28%
2021/04/09	28.1	58.65	87.2	59.01	57.50	-59.1	6,837	-0.86%
2021/04/08	33	56.70	40	56.61	57.20	-7	6,536	-0.11%
2021/04/07	19.3	56.39	102.1	55.72	57.40	-82.8	6,373	-1.30%	大賣/
2021/04/06	118.2	53.67	39	53.34	53.40	79.2	6,225	1.27%	大買/
2021/04/01	16	52.41	12.2	52.89	53.00	3.8	6,271	0.06%
2021/03/31	22	52.86	5	52.50	52.10	17	6,248	0.27%
2021/03/30	3	52.40	1	52.00	52.40	2	6,224	0.03%
2021/03/29	0	0.00	3	51.70	51.90	-3	6,285	-0.05%
2021/03/26	0	52.00	82	51.90	52.10	-82	6,383	-1.28%
2021/03/25	84	50.75	2	50.40	50.40	82	6,379	1.29%
2021/03/24	18	50.97	0	0.00	50.70	18	6,395	0.28%
2021/03/23	7	51.34	1	51.10	51.10	6	6,429	0.09%
2021/03/22	9	51.39	13	51.57	51.40	-4	6,455	-0.06%
2021/03/19	3	50.87	3	50.73	51.00	0	6,639	0.00%
2021/03/18	1	51.90	1.5	52.43	51.90	-0.5	6,650	-0.01%
2021/03/17	2	51.70	4	52.10	51.90	-2	6,711	-0.03%
2021/03/16	4.1	52.14	5	52.26	51.90	-0.9	6,770	-0.01%
2021/03/15	6	51.52	2	51.70	51.60	4	6,891	0.06%
2021/03/12	4.6	51.04	0.1	51.06	51.00	4.5	7,027	0.06%
2021/03/11	2	50.85	4	50.51	51.00	-2	7,576	-0.03%
2021/03/10	5	49.96	22	50.01	50.10	-17	8,052	-0.21%
2021/03/09	13	48.98	2.1	49.82	49.50	10.9	8,093	0.13%
2021/03/08	15.4	50.28	4	50.68	49.95	11.4	8,096	0.14%
2021/03/05	12	49.87	11.5	50.18	49.95	0.5	8,098	0.01%
2021/03/04	18.1	51.07	9	51.29	50.90	9.1	8,126	0.11%
2021/03/03	15	51.38	3	51.80	51.90	12	8,098	0.15%
2021/03/02	4.5	52.70	7	52.34	52.10	-2.5	8,061	-0.03%
2021/02/26	1.1	53.03	13	52.88	53.00	-11.9	8,057	-0.15%
2021/02/25	21	54.15	3	54.17	53.40	18	8,060	0.22%
2021/02/24	15.3	54.61	13	54.47	53.90	2.3	8,146	0.03%
2021/02/23	28.1	55.57	28.2	55.49	55.40	-0.1	8,135	0.00%
2021/02/22	15.1	56.27	22.4	56.45	57.30	-7.3	8,151	-0.09%
2021/02/19	20.4	54.75	11	54.64	55.90	9.4	8,006	0.12%
2021/02/18	16	53.83	12.1	53.88	54.00	3.9	7,934	0.05%
2021/02/17	7	53.26	5	53.00	53.20	2	7,932	0.03%
2021/02/05	13.1	51.92	1.6	51.79	51.80	11.5	7,883	0.15%
2021/02/04	7.2	52.69	3	53.27	52.20	4.2	7,859	0.05%
2021/02/03	11	53.48	4.1	53.82	53.30	6.9	7,823	0.09%
2021/02/02	8	52.84	13.1	52.72	52.90	-5.1	7,771	-0.07%
2021/02/01	2	52.00	1	51.60	51.40	1	7,737	0.01%
2021/01/29	34	53.94	9	54.43	52.20	25	7,685	0.33%
2021/01/28	19.2	53.43	36	53.76	53.40	-16.8	7,537	-0.22%
2021/01/27	18	52.51	33.2	52.38	52.50	-15.2	7,391	-0.21%
2021/01/26	38.4	52.80	111.5	52.66	51.10	-73.1	7,215	-1.01%	大賣/
2021/01/25	253.1	56.30	115.1	55.23	54.10	138.1	7,011	1.97%	大買/大賣/鉅額交易
2021/01/22	33.7	55.82	137.9	57.44	57.90	-104.2	6,417	-1.62%	大賣/鉅額交易
2021/01/21	5	52.44	13	53.10	52.70	-8	5,889	-0.14%
2021/01/20	6	51.60	19	52.44	51.00	-13	5,790	-0.22%
2021/01/19	21.5	52.58	28.1	52.93	53.00	-6.6	5,727	-0.11%
2021/01/18	12.5	52.29	13	52.33	52.40	-0.5	5,755	-0.01%
2021/01/15	43	54.36	31	53.76	53.40	12	5,758	0.21%
2021/01/14	46	53.78	31	53.31	54.00	15	5,626	0.27%
2021/01/13	45	53.46	47	53.63	54.00	-2	5,539	-0.04%
2021/01/12	10.4	52.07	45.1	52.55	52.00	-34.7	5,405	-0.64%
2021/01/11	3	50.70	8.5	50.79	51.60	-5.5	5,245	-0.10%
2021/01/08	9.6	49.19	2	48.75	48.75	7.6	5,169	0.15%
2021/01/07	9	49.56	25	49.73	49.75	-16	5,113	-0.31%
2021/01/06	11.8	49.92	40	49.42	49.30	-28.2	5,073	-0.56%
2021/01/05	5	51.30	4	51.85	51.50	1	4,950	0.02%
2021/01/04	41.1	51.59	18.6	50.83	52.20	22.5	4,891	0.46%
2020/12/31	2	51.05	3	51.77	50.90	-1	4,803	-0.02%
2020/12/30	17	51.60	2.1	51.80	51.50	14.9	4,777	0.31%
2020/12/29	121	52.39	20	52.17	51.90	101	4,740	2.13%	大買/鉅額交易
2020/12/28	4.1	50.18	9	50.10	51.80	-4.9	4,581	-0.11%
2020/12/25	7	50.64	11.4	50.64	50.70	-4.4	4,467	-0.10%
2020/12/24	8.5	51.42	8	51.16	51.00	0.5	4,432	0.01%
2020/12/23	26.3	51.16	17.2	51.08	51.20	9.1	4,403	0.21%
2020/12/22	8	50.97	13	51.09	49.65	-5	4,331	-0.12%
2020/12/21	1	49.15	2.5	49.20	49.20	-1.5	4,222	-0.03%
2020/12/18	3.1	50.13	1	49.95	49.95	2.1	4,176	0.05%
2020/12/17	4.2	50.52	2	49.90	49.80	2.2	4,147	0.05%
2020/12/16	0.1	50.52	3	51.00	50.50	-2.9	4,107	-0.07%
2020/12/15	11	51.76	9	50.53	50.40	2	4,083	0.05%
2020/12/14	2.1	50.70	9.1	50.17	50.50	-7	3,880	-0.18%
2020/12/11	32	50.43	28	50.45	49.50	4	3,852	0.10%
2020/12/10	8	50.70	34	50.77	50.70	-26	3,835	-0.68%
2020/12/09	6	51.78	20.1	51.66	51.70	-14.1	3,743	-0.38%
2020/12/08	49	53.33	46.1	52.91	52.70	2.9	3,599	0.08%
2020/12/07	222.1	55.23	130	55.06	55.40	92.1	3,438	2.68%	大買/大賣/
2020/12/04	88	50.69	82.1	52.61	53.40	5.9	2,870	0.21%
2020/12/03	3	48.47	5	49.13	48.55	-2	2,374	-0.08%
2020/12/02	13	48.62	24	48.70	48.50	-11	2,332	-0.47%
2020/12/01	7	47.71	10.1	47.79	48.00	-3.1	2,300	-0.13%
2020/11/30	18	48.31	13	47.98	47.95	5	2,292	0.22%
2020/11/27	22	47.15	19	47.07	47.05	3	2,241	0.13%
2020/11/26	0	0.00	4	46.45	46.60	-4	2,249	-0.18%
2020/11/25	10.1	46.32	12	46.01	46.05	-1.9	2,250	-0.08%
2020/11/24	4.2	47.13	4	47.00	47.00	0.2	2,210	0.01%
2020/11/23	10	47.50	11	47.03	47.65	-1	2,171	-0.05%
2020/11/20	7	45.72	2	45.85	46.05	5	2,028	0.25%
2020/11/19	16	45.97	20.3	46.26	45.35	-4.3	1,985	-0.22%
2020/11/18	2	45.40	0	0.00	45.50	2	1,872	0.11%
2020/11/17	9	45.58	19	45.24	45.35	-10	1,872	-0.53%
2020/11/16	10	45.15	6	45.04	45.15	4	1,890	0.21%
2020/11/13	1	44.30	3	44.22	44.35	-2	1,879	-0.11%
2020/11/12	5	43.94	2	44.08	43.80	3	1,883	0.16%
2020/11/11	0	0.00	1	43.90	43.70	-1	1,877	-0.05%
2020/11/10	1	43.85	22	43.52	43.85	-21	1,890	-1.11%
2020/11/09	10	43.53	7	43.61	43.60	3	1,877	0.16%
2020/11/06	5	42.80	6	42.70	42.50	-1	1,872	-0.05%
2020/11/04	21	41.65	0	0.00	41.75	21	1,924	1.09%
2020/11/03	0	0.00	3	41.33	41.25	-3	1,959	-0.15%
2020/11/02	5.1	40.92	1	41.20	40.80	4.1	2,007	0.20%
2020/10/30	2	41.65	0	0.00	41.65	2	2,050	0.10%
2020/10/29	2	41.60	0	0.00	42.00	2	2,087	0.10%
2020/10/28	4	42.91	11	43.12	42.80	-7	2,080	-0.34%
2020/10/27	11	43.41	0	0.00	43.40	11	2,133	0.52%
2020/10/26	0.1	43.60	1	44.45	43.35	-0.9	2,166	-0.04%
2020/10/23	1	43.85	8	43.70	44.10	-7	2,143	-0.33%
2020/10/22	5	42.97	0	0.00	43.00	5	2,260	0.22%
2020/10/21	0	0.00	1	42.95	43.05	-1	2,425	-0.04%
2020/10/20	5	44.20	4	44.06	43.05	1	2,688	0.04%
2020/10/19	0	0.00	3	42.42	44.15	-3	2,701	-0.11%
2020/10/16	2	42.65	0	0.00	42.25	2	2,745	0.07%
2020/10/15	4	43.25	0	0.00	43.10	4	2,879	0.14%
2020/10/14	1	43.55	1	43.45	43.35	0	2,935	0.00%
2020/10/13	1	43.00	0	0.00	43.25	1	2,988	0.03%
2020/10/08	1	44.30	4	44.80	44.20	-3	3,078	-0.10%
2020/10/07	2	44.80	4	44.95	44.95	-2	3,109	-0.06%
2020/09/25	3	42.38	0	0.00	42.00	3	4,182	0.07%
2020/09/24	2	43.20	1	43.75	43.00	1	4,699	0.02%
2020/09/22	1	43.55	0	0.00	44.30	1	5,186	0.02%
2020/09/21	1	44.90	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	1	45.80	45.65	-1	5,792	-0.02%
2020/09/17	0	0.00	2	45.35	45.40	-2	6,221	-0.03%
2020/09/16	5	45.48	0	0.00	45.05	5	6,332	0.08%
2020/09/15	1.3	45.45	6	45.38	45.40	-4.7	6,368	-0.07%
2020/09/14	0	44.00	1	44.20	44.00	-1	6,492	-0.02%
2020/09/11	1	42.90	0	0.00	42.90	1	6,519	0.02%
2020/09/10	6	43.59	6	43.57	43.35	0	6,535	0.00%
2020/09/09	2	43.30	0	0.00	43.45	2	6,563	0.03%
2020/09/08	0	0.00	1	44.20	43.85	-1	6,580	-0.02%
2020/09/07	9	43.87	1	44.75	43.55	8	6,638	0.12%
2020/09/04	9	43.43	1	43.85	43.95	8	6,670	0.12%
2020/09/03	2	44.63	10	45.00	44.40	-8	6,680	-0.12%
2020/09/02	12	45.18	0	0.00	45.10	12	6,696	0.18%
2020/09/01	1	45.00	3	44.65	44.95	-2	6,706	-0.03%
2020/08/28	1	43.75	4	43.99	43.95	-3	6,715	-0.04%
2020/08/27	1	44.20	2	44.60	44.20	-1	6,759	-0.01%
2020/08/26	0	0.00	1	44.50	44.50	-1	6,789	-0.01%
2020/08/25	2	44.23	8	44.23	44.40	-6	6,849	-0.09%
2020/08/21	0.1	43.50	8	43.09	43.50	-7.9	6,903	-0.11%
2020/08/20	9.1	42.87	9	42.58	42.40	0.1	6,915	0.00%
2020/08/19	7	45.70	6.5	45.33	45.20	0.5	6,871	0.01%
2020/08/18	7	46.23	1	46.50	46.30	6	6,847	0.09%
2020/08/17	0	0.00	1	46.50	47.00	-1	6,914	-0.01%
2020/08/14	0	0.00	1	46.20	47.00	-1	6,979	-0.01%
2020/08/13	2	47.00	3	46.53	46.25	-1	6,979	-0.01%
2020/08/12	3	46.50	3	46.45	46.60	0	6,993	0.00%
2020/08/11	4	47.26	4	47.63	47.30	0	6,969	0.00%
2020/08/10	7	47.46	5	48.06	47.25	2	6,966	0.03%
2020/08/07	1	47.95	11	48.21	48.45	-10	6,937	-0.14%
2020/08/06	11	47.73	1	47.65	47.70	10	6,923	0.14%
2020/08/05	10	48.71	2	48.55	48.60	8	6,887	0.12%
2020/08/04	4	47.35	2	47.65	47.80	2	6,835	0.03%
2020/08/03	2	47.05	2	47.15	47.10	0	6,806	0.00%
2020/07/31	2	47.03	4	46.70	47.05	-2	6,820	-0.03%
2020/07/30	6	47.48	1	47.90	47.80	5	6,752	0.07%
2020/07/29	9	46.74	7	46.59	46.95	2	6,725	0.03%
2020/07/28	19	47.43	11	47.26	46.20	8	6,658	0.12%
2020/07/27	91	50.53	79	49.54	49.15	12	6,524	0.18%
2020/07/24	44	53.45	35	53.62	52.10	9	6,354	0.14%
2020/07/23	5	52.82	8	52.90	52.90	-3	6,085	-0.05%
2020/07/22	5	52.06	8	52.24	52.50	-3	6,034	-0.05%
2020/07/21	10.5	52.00	8	52.23	53.00	2.5	6,100	0.04%
2020/07/20	6	49.80	10	49.85	50.80	-4	6,105	-0.07%
2020/07/17	15	50.08	8	50.45	48.95	7	6,066	0.12%
2020/07/16	1	50.10	7	50.46	50.10	-6	6,051	-0.10%
2020/07/15	2	50.70	0	0.00	50.10	2	6,025	0.03%
2020/07/14	0	0.00	11	51.06	51.00	-11	6,004	-0.18%
2020/07/13	1	51.00	39	51.35	51.60	-38	5,971	-0.64%
2020/07/10	13	50.87	5	50.96	50.80	8	5,933	0.13%
2020/07/09	47	53.27	23	53.14	52.60	24	5,837	0.41%
2020/07/08	51	52.97	44	53.85	54.00	7	5,663	0.12%
2020/07/07	31	52.37	50	52.47	51.50	-19	5,429	-0.35%
2020/07/06	175	54.13	168	54.32	54.00	7	5,261	0.13%	大買/大賣/
2020/07/03	95	53.40	62	53.99	52.80	33	5,033	0.66%
2020/07/02	31	49.38	64	50.24	51.30	-33	4,544	-0.73%
2020/07/01	5	47.56	10	47.42	47.75	-5	4,233	-0.12%
2020/06/30	24	47.48	33	47.73	46.40	-9	4,065	-0.22%
2020/06/29	42	46.36	33	46.40	46.50	9	3,795	0.24%
2020/06/24	54	45.10	51	45.14	44.80	3	3,484	0.09%
2020/06/23	9	43.36	5	43.00	43.35	4	3,083	0.13%
2020/06/22	4	42.31	3	41.98	42.70	1	2,987	0.03%
2020/06/19	2	42.58	0	0.00	41.00	2	2,984	0.07%
2020/06/18	0	0.00	2	41.70	41.80	-2	2,809	-0.07%
2020/06/17	0	0.00	1	42.20	41.70	-1	2,797	-0.04%
2020/06/16	4	41.85	0	0.00	41.90	4	2,819	0.14%
2020/06/15	1.1	41.85	2	42.00	41.45	-0.9	2,862	-0.03%
2020/06/12	6	41.18	1	41.65	41.65	5	2,889	0.17%
2020/06/11	10	43.97	1	43.30	42.80	9	2,908	0.31%
2020/06/10	20	44.34	3	44.50	44.20	17	2,951	0.58%
2020/06/09	0	0.00	8	44.16	44.35	-8	2,993	-0.27%
2020/06/08	5	44.90	8	44.85	44.90	-3	3,017	-0.10%
2020/06/05	5	44.86	0	0.00	44.90	5	2,992	0.17%
2020/06/04	2	44.85	0	0.00	45.00	2	3,007	0.07%
2020/06/03	24	44.94	3	44.83	45.05	21	3,010	0.70%
2020/06/02	3	44.42	0	0.00	44.40	3	2,974	0.10%
2020/06/01	1	45.10	4	44.81	45.10	-3	2,948	-0.10%
2020/05/29	1	43.90	0	0.00	43.60	1	2,905	0.03%
2020/05/28	2	43.70	1	44.30	43.35	1	2,887	0.03%
2020/05/27	3	43.83	31	44.04	43.85	-28	2,902	-0.96%
2020/05/25	10	43.64	1	43.50	43.70	9	2,915	0.31%
2020/05/22	13	44.52	5	44.28	43.60	8	2,934	0.27%
2020/05/21	11	43.64	7	44.14	43.95	4	2,875	0.14%
2020/05/20	1	42.00	0	0.00	42.30	1	2,828	0.04%
2020/05/19	2.1	41.83	2	41.70	41.95	0.1	2,832	0.00%
2020/05/18	1	40.80	0	0.00	40.50	1	2,819	0.04%
2020/05/14	19	42.86	0	0.00	42.10	19	2,851	0.67%
2020/05/13	2	43.03	3	43.25	43.70	-1	2,869	-0.03%
2020/05/12	1	42.70	4	42.85	42.40	-3	2,915	-0.10%
2020/05/11	1	43.25	4.6	43.39	43.35	-3.6	2,927	-0.12%
2020/05/08	1	43.20	0	0.00	43.05	1	2,945	0.03%
2020/05/07	12	43.56	4	43.50	43.55	8	2,940	0.27%
2020/05/06	1	42.95	3	42.95	42.60	-2	2,932	-0.07%
2020/05/05	6	42.79	0	0.00	42.80	6	2,964	0.20%
2020/05/04	0	0.00	4	42.44	42.60	-4	2,988	-0.13%
2020/04/30	1	43.35	10	43.40	43.35	-9	3,014	-0.30%
2020/04/28	7	42.97	5	42.96	42.95	2	3,127	0.06%
2020/04/27	3	42.87	3	42.93	42.80	0	3,171	0.00%
2020/04/24	24	43.04	13	42.85	42.55	11	3,160	0.35%
2020/04/23	10	44.42	12	44.17	45.30	-2	3,036	-0.07%
2020/04/22	10.1	41.51	1	41.60	42.65	9.1	2,927	0.31%
2020/04/21	5	43.12	4	43.35	41.80	1	2,950	0.03%
2020/04/20	2	42.55	1	41.60	43.00	1	3,053	0.03%
2020/04/17	2	42.05	1	42.00	42.05	1	3,103	0.03%
2020/04/16	3.1	41.86	5	41.98	41.60	-1.9	3,147	-0.06%
2020/04/15	10.1	41.06	7	41.27	41.80	3.1	3,291	0.09%
2020/04/14	2	40.90	0	0.00	41.00	2	3,368	0.06%
2020/04/10	3	39.97	0	0.00	40.05	3	3,518	0.09%
2020/04/09	0	0.00	4	40.93	40.35	-4	3,753	-0.11%
2020/04/08	6	40.94	1	39.35	41.20	5	3,905	0.13%
2020/04/07	17	38.78	11	38.70	38.80	6	3,875	0.15%
2020/04/06	3	37.45	1.6	37.29	37.45	1.4	3,842	0.04%
2020/04/01	0	0.00	1.2	36.49	36.65	-1.2	3,824	-0.03%
2020/03/30	0.1	36.70	6	35.55	36.70	-5.9	3,875	-0.15%
2020/03/27	3	37.17	10	36.10	36.20	-7	3,858	-0.18%
2020/03/26	1	36.45	4	36.36	36.50	-3	3,829	-0.08%
2020/03/25	3	36.07	24	36.08	36.40	-21	3,837	-0.55%
2020/03/24	13	33.97	1.2	34.42	34.10	11.8	3,804	0.31%
2020/03/23	1	30.05	1	32.15	32.15	0	3,791	0.00%
2020/03/20	1.3	31.32	15	31.26	32.05	-13.7	3,796	-0.36%
2020/03/19	17.2	29.58	28	29.59	29.15	-10.8	3,801	-0.28%
2020/03/18	4	33.26	2	32.98	32.35	2	3,768	0.05%
2020/03/17	5	31.78	26	31.60	32.95	-21	3,806	-0.55%
2020/03/16	1	34.00	34	33.23	32.70	-33	3,763	-0.88%
2020/03/13	4	34.55	1	34.55	34.55	3	3,676	0.08%
2020/03/12	5	39.30	2	39.85	38.35	3	3,623	0.08%
2020/03/10	2	42.50	3	41.40	43.80	-1	3,586	-0.03%
2020/03/09	7	43.50	0	0.00	42.80	7	3,570	0.20%
2020/03/05	1	46.15	6	46.00	45.90	-5	3,598	-0.14%
2020/03/04	0	0.00	20	45.00	45.05	-20	3,633	-0.55%
2020/03/03	25.2	46.00	20	45.80	45.55	5.2	3,623	0.14%
2020/03/02	21	45.06	21	45.53	45.00	0	3,613	0.00%
2020/02/27	5	44.96	0	0.00	44.05	5	3,588	0.14%
2020/02/26	1	45.80	0	0.00	45.60	1	3,576	0.03%
2020/02/25	3	45.90	1	46.10	46.10	2	3,569	0.06%
2020/02/24	1	46.65	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.70	7	47.60	47.65	-6	3,525	-0.17%
2020/02/20	1	48.85	8	48.17	48.15	-7	3,499	-0.20%
2020/02/19	3.1	48.76	5	48.60	48.60	-1.9	3,494	-0.05%
2020/02/18	1.1	48.53	0	0.00	48.90	1.1	3,514	0.03%
2020/02/17	9	48.68	2	48.50	48.45	7	3,503	0.20%
2020/02/14	0	0.00	1	49.35	49.50	-1	3,488	-0.03%
2020/02/13	17	50.19	0	0.00	50.00	17	3,453	0.49%
2020/02/12	26.1	48.71	0	0.00	49.25	26.1	3,412	0.76%
2020/02/11	1	48.00	0	0.00	48.05	1	3,445	0.03%
2020/02/07	2	47.45	2	47.05	47.15	0	3,447	0.00%
2020/02/06	1	48.00	1	48.30	48.30	0	3,450	0.00%
2020/02/05	0	0.00	1	47.55	47.00	-1	3,439	-0.03%
2020/02/04	10	47.65	14	47.54	48.00	-4	3,428	-0.12%
2020/02/03	1	46.00	11	46.24	46.60	-10	3,452	-0.29%
2020/01/31	11	50.03	11	49.74	49.45	0	3,488	0.00%
2020/01/30	53	53.78	13	53.15	52.10	40	3,523	1.14%
2020/01/20	1	58.20	3	58.23	57.80	-2	3,613	-0.06%
2020/01/17	0	0.00	1	59.50	58.80	-1	3,640	-0.03%
2020/01/16	3	59.37	3	59.70	59.10	0	3,717	0.00%
2020/01/15	9	58.93	1	59.70	58.90	8	3,685	0.22%
2020/01/14	12	59.96	9	59.68	59.40	3	3,670	0.08%
2020/01/13	6	58.83	13	59.08	59.50	-7	3,550	-0.20%
2020/01/10	8	58.48	14	58.64	58.60	-6	3,536	-0.17%
2020/01/09	14	57.76	34.3	57.68	58.30	-20.3	3,463	-0.58%
2020/01/08	4	56.18	26	56.23	55.70	-22	3,326	-0.66%
2020/01/07	20	56.41	4	57.48	56.10	16	3,239	0.49%
2020/01/06	13	58.29	23	57.44	56.60	-10	3,189	-0.31%
2020/01/03	23	60.04	45	60.30	59.00	-22	3,236	-0.68%
2020/01/02	35	59.02	85	59.01	59.20	-50	3,036	-1.65%
2019/12/31	1	55.90	2	56.60	56.30	-1	2,891	-0.03%
2019/12/30	1	57.10	0	0.00	56.60	1	3,005	0.03%
2019/12/27	2	56.50	1	56.80	56.50	1	3,048	0.03%
2019/12/26	2	57.05	18	57.09	56.70	-16	3,070	-0.52%
2019/12/25	2	56.25	0	0.00	56.50	2	3,056	0.07%
2019/12/24	4	55.25	0	0.00	55.20	4	3,088	0.13%
2019/12/23	1	56.20	2	56.20	55.40	-1	3,116	-0.03%
2019/12/20	3	56.87	0	0.00	56.50	3	3,169	0.09%
2019/12/19	0	0.00	4	56.63	56.70	-4	3,245	-0.12%
2019/12/18	2	56.70	6	56.67	56.20	-4	3,316	-0.12%
2019/12/17	3	56.20	7	56.50	56.70	-4	3,756	-0.11%
2019/12/16	0	0.00	5	55.66	56.20	-5	4,080	-0.12%
2019/12/13	3	55.07	2	55.65	55.10	1	4,112	0.02%
2019/12/12	7	57.03	6	56.55	55.80	1	4,110	0.02%
2019/12/11	4	55.00	4	54.85	55.00	0	4,047	0.00%
2019/12/09	1	54.40	2	54.40	54.30	-1	4,101	-0.02%
2019/12/06	6	53.98	0	0.00	53.90	6	4,137	0.15%
2019/12/05	2	53.50	4	53.93	54.20	-2	4,223	-0.05%
2019/12/04	3	52.77	2	52.70	52.70	1	4,295	0.02%
2019/12/03	4	53.63	3	53.47	53.20	1	4,334	0.02%
2019/12/02	3	53.60	0	0.00	53.60	3	4,322	0.07%
2019/11/29	4	56.80	4	56.45	55.50	0	4,310	0.00%
2019/11/28	2	55.70	0	0.00	56.00	2	4,278	0.05%
2019/11/27	1	56.10	4	56.20	56.10	-3	4,348	-0.07%
2019/11/26	2	56.00	0.1	56.20	56.50	1.9	4,448	0.04%
2019/11/25	3	55.50	1	55.70	55.70	2	4,482	0.04%
2019/11/22	0	0.00	3	55.30	55.00	-3	4,476	-0.07%
2019/11/20	1	55.60	1	55.20	55.50	0	4,564	0.00%
2019/11/19	1	55.00	1	55.50	55.10	0	4,634	0.00%
2019/11/18	1	55.10	1	55.20	55.20	0	4,737	0.00%
2019/11/15	0	0.00	1	55.30	55.10	-1	4,998	-0.02%
2019/11/14	4	54.60	0	0.00	54.20	4	5,063	0.08%
2019/11/13	3	55.33	1	55.50	55.40	2	5,266	0.04%
2019/11/12	2	54.40	0	0.00	54.90	2	5,298	0.04%
2019/11/11	11	54.50	4	54.43	54.10	7	5,362	0.13%
2019/11/08	27	56.39	3.1	56.13	55.90	23.9	5,378	0.44%
2019/11/07	4	58.13	1	57.30	57.40	3	5,381	0.06%
2019/11/06	0	0.00	2	58.60	58.20	-2	5,429	-0.04%
2019/11/05	1	58.80	3	58.90	58.70	-2	5,471	-0.04%
2019/11/04	2	57.70	10	58.06	58.00	-8	5,545	-0.14%
2019/11/01	4	57.40	2	57.45	57.40	2	5,587	0.04%
2019/10/31	9	58.73	2.9	58.76	58.00	6.1	5,631	0.11%
2019/10/30	20	60.09	22	60.02	59.50	-2	5,631	-0.04%
2019/10/29	24	60.35	14	59.91	60.00	10	5,586	0.18%
2019/10/28	29	60.65	10	60.71	60.60	19	5,596	0.34%
2019/10/25	7	58.74	2	58.50	58.50	5	5,523	0.09%
2019/10/24	6	57.83	24	59.05	59.00	-18	5,619	-0.32%
2019/10/23	0	0.00	6	56.78	56.80	-6	5,903	-0.10%
2019/10/22	9	56.87	7	56.53	56.70	2	6,112	0.03%
2019/10/21	0	0.00	3	56.30	56.70	-3	6,112	-0.05%
2019/10/18	17	56.26	3	56.17	55.60	14	6,120	0.23%
2019/10/17	0	0.00	2	55.60	56.20	-2	6,114	-0.03%
2019/10/16	60	55.53	13	56.19	55.20	47	6,171	0.76%
2019/10/15	2	55.85	5	55.98	55.70	-3	6,166	-0.05%
2019/10/14	5	55.98	43	56.01	55.80	-38	6,180	-0.61%
2019/10/09	19	55.63	26	54.84	55.20	-7	6,182	-0.11%
2019/10/08	21	58.03	3	57.80	58.10	18	6,080	0.30%
2019/10/07	1	58.80	4	58.98	58.70	-3	6,174	-0.05%
2019/10/04	12	58.80	24	59.15	58.20	-12	6,210	-0.19%
2019/10/03	13	57.54	2	57.75	57.50	11	6,118	0.18%
2019/10/02	5	58.10	0	0.00	58.50	5	6,113	0.08%
2019/10/01	3	58.47	11	58.19	58.30	-8	6,158	-0.13%
2019/09/27	26	58.16	2	57.40	57.80	24	6,240	0.38%
2019/09/26	3	59.13	2	59.00	59.40	1	6,322	0.02%
2019/09/25	6	59.30	25	59.30	59.60	-19	6,379	-0.30%
2019/09/24	15	59.82	5	59.82	59.20	10	6,395	0.16%
2019/09/23	16	61.03	13	61.18	61.30	3	6,301	0.05%
2019/09/20	99	62.15	91	62.61	60.80	8	6,224	0.13%
2019/09/19	38	61.24	77	60.37	61.60	-39	5,795	-0.67%
2019/09/18	8	57.66	6	58.95	57.50	2	5,619	0.04%
2019/09/17	1	58.00	0	0.00	58.20	1	5,619	0.02%
2019/09/16	0	0.00	4	57.28	57.60	-4	5,640	-0.07%
2019/09/12	14	58.30	10	58.53	58.20	4	5,644	0.07%
2019/09/11	8	58.64	19	58.77	58.70	-11	5,630	-0.20%
2019/09/10	11	58.22	8	58.26	58.00	3	5,584	0.05%
2019/09/09	32	58.77	55	59.49	58.00	-23	5,544	-0.41%
2019/09/06	21	58.58	23	58.83	59.00	-2	5,454	-0.04%
2019/09/05	10	57.80	3	57.83	58.00	7	5,382	0.13%
2019/09/04	0	0.00	1	56.60	57.10	-1	5,354	-0.02%
2019/09/03	3	57.03	3	56.90	56.50	0	5,439	0.00%
2019/09/02	3	57.13	1	57.20	57.40	2	5,441	0.04%
2019/08/30	24	57.50	9	57.10	56.80	15	5,419	0.28%
2019/08/29	12	55.78	25.1	56.89	57.00	-13.1	5,340	-0.24%
2019/08/28	12	55.46	17	55.73	55.50	-5	5,235	-0.10%
2019/08/27	1	54.70	0	0.00	54.30	1	5,189	0.02%
2019/08/26	13	54.47	1	54.90	53.90	12	5,174	0.23%
2019/08/23	11	56.64	8	56.94	56.90	3	5,128	0.06%
2019/08/22	8	56.76	33	56.54	56.40	-25	5,109	-0.49%
2019/08/21	11	57.78	13	57.06	57.20	-2	5,041	-0.04%
2019/08/20	70	58.70	33	59.10	58.10	37	4,947	0.75%
2019/08/19	102	55.77	94	55.87	56.10	8	4,697	0.17%	大買/
2019/08/16	85.1	55.45	83	54.83	54.10	2.1	4,616	0.04%
2019/08/15	6	52.57	3	53.13	52.80	3	4,413	0.07%
2019/08/14	9	53.09	1	52.40	52.40	8	4,405	0.18%
2019/08/13	8	54.11	0	0.00	53.50	8	4,355	0.18%
2019/08/12	13	55.73	5	56.58	55.30	8	4,337	0.18%
2019/08/08	6	54.85	2	54.95	55.70	4	4,286	0.09%
2019/08/07	26	55.17	18	55.36	54.00	8	4,232	0.19%
2019/08/06	9	55.04	8	54.68	55.00	1	4,193	0.02%
2019/08/05	7	58.99	6	57.00	56.60	1	4,101	0.02%
2019/08/02	8	59.50	24	60.16	59.00	-16	4,055	-0.39%
2019/08/01	16	61.57	4	61.55	61.30	12	4,025	0.30%
2019/07/31	2	62.60	2	61.40	62.90	0	3,997	0.00%
2019/07/30	25	62.87	22	61.41	60.40	3	3,974	0.08%
2019/07/29	18	62.52	2	63.00	63.40	16	3,861	0.41%
2019/07/26	5	62.92	7	62.74	63.50	-2	3,813	-0.05%
2019/07/25	28	62.60	32	62.17	61.50	-4	3,734	-0.11%
2019/07/24	18	58.66	43.3	58.75	60.70	-25.3	3,387	-0.75%
2019/07/23	10	55.92	0	0.00	55.20	10	3,258	0.31%
2019/07/22	12	55.80	2	56.00	56.10	10	3,287	0.30%
2019/07/19	0	0.00	16	54.06	54.00	-16	3,404	-0.47%
2019/07/18	14	53.35	3	53.70	53.20	11	3,432	0.32%
2019/07/17	0	0.00	2	55.00	56.00	-2	3,407	-0.06%
2019/07/16	3	54.97	0	0.00	55.40	3	3,466	0.09%
2019/07/15	2	56.30	5	56.26	55.90	-3	3,586	-0.08%
2019/07/12	0	0.00	14	56.47	56.40	-14	3,660	-0.38%
2019/07/11	17	57.05	15	56.45	56.80	2	3,642	0.05%
2019/07/10	8	54.91	11	55.07	55.30	-3	3,519	-0.09%
2019/07/09	1	52.60	6	53.60	54.00	-5	3,451	-0.14%
2019/07/08	5	52.82	8	52.60	52.20	-3	3,411	-0.09%
2019/07/05	15	54.00	33	53.86	54.50	-18	3,418	-0.53%
2019/07/04	10	52.75	24	53.36	53.70	-14	3,400	-0.41%
2019/07/03	21	53.11	31	53.05	51.10	-10	3,368	-0.30%
2019/07/02	11	51.69	11	50.64	52.00	0	3,268	0.00%
2019/07/01	0	0.00	43	50.14	50.70	-43	3,203	-1.34%
2019/06/28	5	48.20	1	48.15	48.30	4	3,202	0.12%
2019/06/27	1	48.50	0	0.00	48.60	1	3,217	0.03%
2019/06/26	12	48.25	1	48.85	48.45	11	3,205	0.34%
2019/06/25	50	50.39	36	50.15	48.35	14	3,182	0.44%
2019/06/24	17	49.06	13	49.16	49.75	4	3,017	0.13%
2019/06/21	19	48.78	2	49.50	47.35	17	2,962	0.57%
2019/06/20	10	48.16	2.2	48.22	48.40	7.9	2,927	0.27%
2019/06/19	0.2	47.55	4	47.36	47.75	-3.9	2,928	-0.13%
2019/06/18	1	46.40	0	0.00	46.50	1	2,944	0.03%
2019/06/17	1	46.60	1	46.55	46.80	0	2,986	0.00%
2019/06/14	4	46.91	1	47.60	46.85	3	3,038	0.10%
2019/06/13	4	46.98	11	47.01	47.05	-7	3,039	-0.23%
2019/06/12	16	47.71	4	47.81	48.00	12	3,022	0.40%
2019/06/11	2	48.53	3.2	48.06	48.55	-1.2	3,006	-0.04%
2019/06/10	8.1	45.59	1	44.80	44.70	7.1	2,927	0.24%
2019/06/06	0	0.00	5	44.05	43.90	-5	2,902	-0.17%
2019/06/04	1	44.00	1	44.25	43.70	0	2,933	0.00%
2019/06/03	1	44.40	2	44.00	44.45	-1	2,948	-0.03%
2019/05/30	1	44.00	0	0.00	44.20	1	2,979	0.03%
2019/05/29	5	42.60	1	43.20	43.50	4	3,005	0.13%
2019/05/28	5	42.44	3	42.80	42.80	2	3,041	0.07%
2019/05/27	0	0.00	2	40.40	41.25	-2	3,089	-0.06%
2019/05/24	2	42.03	1	43.00	41.75	1	3,106	0.03%
2019/05/23	1	42.50	0	0.00	42.35	1	3,106	0.03%
2019/05/22	1	43.90	2	43.98	44.15	-1	3,132	-0.03%
2019/05/21	1	42.60	0	0.00	43.15	1	3,483	0.03%
2019/05/17	3	44.53	3	44.17	44.35	0	3,633	0.00%
2019/05/16	1.2	46.20	0	0.00	45.45	1.2	3,627	0.03%
2019/05/14	5	44.98	8	44.81	45.50	-3	3,673	-0.08%
2019/05/13	3	46.42	0	0.00	45.85	3	3,687	0.08%
2019/05/10	2	47.00	5	47.01	46.90	-3	3,692	-0.08%
2019/05/09	3	48.02	4	47.44	46.65	-1	3,687	-0.03%
2019/05/08	2	48.75	12	48.65	48.60	-10	3,657	-0.27%
2019/05/07	6	50.23	0	0.00	49.60	6	3,653	0.16%
2019/05/06	13	49.90	4	49.84	49.95	9	3,669	0.25%
2019/05/02	11	51.14	1	50.60	50.70	10	3,654	0.27%
2019/04/30	1	50.60	1	50.80	50.90	0	3,629	0.00%
2019/04/29	4	50.06	0	0.00	49.55	4	3,696	0.11%
2019/04/26	2	50.10	9	50.19	50.50	-7	3,621	-0.19%
2019/04/25	8	50.22	16	50.33	50.60	-8	3,583	-0.22%
2019/04/24	11	48.99	37.3	48.95	48.60	-26.3	3,463	-0.76%
2019/04/23	21.2	47.99	3	48.00	47.85	18.2	3,476	0.52%
2019/04/22	2.2	50.35	6	50.98	49.05	-3.9	3,485	-0.11%
2019/04/19	7	49.54	24.2	49.31	49.80	-17.2	3,458	-0.50%
2019/04/18	8	48.34	8	47.98	47.75	0	3,312	0.00%
2019/04/17	2	47.65	6	47.38	47.15	-4	3,229	-0.12%
2019/04/16	7	47.29	0	0.00	47.05	7	3,235	0.22%
2019/04/15	1	46.50	1	47.00	47.15	0	3,240	0.00%
2019/04/12	5	46.36	1	45.90	45.80	4	3,260	0.12%
2019/04/11	4	47.68	2	47.30	46.65	2	3,285	0.06%
2019/04/10	15	46.94	3	47.42	47.40	12	3,284	0.37%
2019/04/09	7	47.29	9	47.26	46.70	-2	3,271	-0.06%
2019/04/08	8	46.17	15	46.13	45.85	-7	3,231	-0.22%
2019/04/03	3	46.03	2	46.30	45.60	1	3,397	0.03%
2019/04/02	10	45.70	8	45.75	45.80	2	3,448	0.06%
2019/04/01	1	44.65	1	44.90	44.45	0	3,397	0.00%
2019/03/29	0	0.00	2	44.43	44.55	-2	3,373	-0.06%
2019/03/27	3	44.18	0	0.00	44.00	3	3,437	0.09%
2019/03/26	2	44.35	0	0.00	44.10	2	3,439	0.06%
2019/03/25	7	44.19	0	0.00	44.10	7	3,434	0.20%
2019/03/22	10	45.80	11	46.20	45.80	-1	3,436	-0.03%
2019/03/21	13	45.59	1	46.40	45.80	12	3,419	0.35%
2019/03/20	2	46.60	6	46.70	46.25	-4	3,405	-0.12%
2019/03/19	1	45.25	5	45.56	46.40	-4	3,401	-0.12%
2019/03/18	4	45.05	7	45.40	44.85	-3	3,357	-0.09%
2019/03/15	1	44.10	1	44.30	44.85	0	3,355	0.00%
2019/03/14	4	44.29	12	44.78	44.00	-8	3,365	-0.24%
2019/03/13	1	44.70	13	44.53	44.65	-12	3,399	-0.35%
2019/03/11	3	44.00	0	0.00	43.75	3	3,458	0.09%
2019/03/08	8	43.46	0	0.00	43.80	8	3,525	0.23%
2019/03/07	13	44.27	4	43.96	43.90	9	3,573	0.25%
2019/03/06	1	44.20	17	44.91	44.20	-16	3,639	-0.44%
2019/03/05	11	44.83	0	0.00	44.85	11	3,708	0.30%
2019/03/04	2	44.90	5	45.00	44.90	-3	3,854	-0.08%
2019/02/27	23	46.07	14	46.49	45.95	9	3,874	0.23%
2019/02/26	9	48.91	22	49.03	48.00	-13	3,834	-0.34%
2019/02/25	7	47.81	5	48.00	47.85	2	3,907	0.05%
2019/02/22	2.2	48.37	2	48.30	48.00	0.2	3,955	0.00%
2019/02/21	21	48.08	12	48.63	48.65	9	4,044	0.22%
2019/02/20	61	50.16	25	50.56	48.30	36	4,041	0.89%
2019/02/19	17	46.86	16	47.47	48.85	1	3,713	0.03%
2019/02/18	1	44.45	2	43.68	44.45	-1	3,564	-0.03%
2019/02/15	1	43.10	1	43.80	43.30	0	3,522	0.00%
2019/02/14	0	0.00	5.2	44.03	43.70	-5.2	3,512	-0.15%
2019/02/13	5	43.20	17	43.00	43.00	-12	3,482	-0.34%
2019/02/12	1	43.10	3	43.82	43.35	-2	3,456	-0.06%
2019/02/11	3	43.23	0	0.00	43.70	3	3,445	0.09%
2019/01/30	0.2	43.00	10	43.05	43.00	-9.9	3,451	-0.29%
2019/01/29	0	0.00	4	43.34	43.35	-4	3,481	-0.11%
2019/01/28	4	44.41	0	0.00	44.40	4	3,505	0.11%
2019/01/25	0	0.00	6	44.22	44.10	-6	3,574	-0.17%
2019/01/24	0	0.00	13	43.65	43.65	-13	3,590	-0.36%
2019/01/23	8	43.50	2	43.80	43.15	6	3,634	0.17%
2019/01/22	5	43.78	2	43.68	43.35	3	3,669	0.08%
2019/01/21	2	43.13	24	44.26	44.50	-22	3,757	-0.59%
2019/01/18	11	42.35	9	42.37	42.20	2	3,761	0.05%
2019/01/17	1	42.85	0	0.00	42.25	1	3,816	0.03%
2019/01/16	1	43.50	1	43.20	43.00	0	3,925	0.00%
2019/01/15	21	43.19	3	43.47	43.20	18	3,927	0.46%
2019/01/14	20	42.59	9	42.38	43.30	11	3,847	0.29%
2019/01/11	6	41.94	3	42.72	41.75	3	3,839	0.08%
2019/01/10	2	42.03	0	0.00	41.60	2	3,810	0.05%
2019/01/09	1	41.70	0	0.00	42.00	1	3,830	0.03%
2019/01/08	0	0.00	1	41.50	41.10	-1	3,839	-0.03%
2019/01/07	2	40.10	0	0.00	40.10	2	3,844	0.05%
2019/01/04	2	39.15	7	39.47	39.10	-5	3,894	-0.13%
2019/01/03	3	40.77	1	40.50	40.65	2	3,914	0.05%
2019/01/02	2	42.68	0	0.00	42.60	2	3,940	0.05%
2018/12/28	11	42.20	11.6	41.95	42.30	-0.6	3,955	-0.02%
2018/12/27	1	42.00	3	42.13	41.40	-2	4,015	-0.05%
2018/12/26	20	44.26	16	43.26	41.00	4	4,045	0.10%
2018/12/25	10	42.17	4	41.90	42.25	6	3,913	0.15%
2018/12/24	0	0.00	6	40.41	41.20	-6	3,875	-0.15%
2018/12/22	1	39.10	0	0.00	38.80	1	3,862	0.03%
2018/12/21	1	40.15	0	0.00	39.10	1	3,897	0.03%
2018/12/20	0	0.00	3	39.63	40.30	-3	3,893	-0.08%
2018/12/19	2	40.35	3	39.68	40.15	-1	3,897	-0.03%
2018/12/18	2	40.62	3	41.12	40.30	-1	3,914	-0.03%
2018/12/17	2	41.45	2	41.25	41.45	0	4,058	0.00%
2018/12/14	2	40.20	0	0.00	40.45	2	4,155	0.05%
2018/12/13	7	41.59	13	41.08	40.60	-6	4,160	-0.14%
2018/12/12	0	0.00	1.8	41.32	41.50	-1.8	4,166	-0.04%
2018/12/10	0	0.00	2	39.30	38.75	-2	4,183	-0.05%
2018/12/06	1	39.10	14	39.81	39.50	-13	4,326	-0.30%
2018/12/05	0	0.00	15	40.85	40.85	-15	4,361	-0.34%
2018/12/04	4	42.14	11	41.80	41.80	-7	4,542	-0.15%
2018/12/03	10	42.24	6	41.80	42.00	4	4,711	0.08%
2018/11/30	3	40.93	3	41.13	40.90	0	4,696	0.00%
2018/11/29	14.1	41.24	6	42.00	41.00	8.1	4,804	0.17%
2018/11/28	14	39.73	7	39.61	40.15	7	5,009	0.14%
2018/11/27	37	38.28	10	38.35	39.10	27	5,358	0.50%
2018/11/26	1	36.60	9.2	37.39	37.00	-8.2	5,392	-0.15%
2018/11/23	2	35.68	13	35.87	36.00	-11	5,385	-0.20%
2018/11/22	16	37.34	16	36.91	36.10	0	5,414	0.00%
2018/11/21	7	36.41	6	35.88	36.95	1	5,308	0.02%
2018/11/20	20.2	36.50	8	36.63	36.25	12.2	5,245	0.23%
2018/11/19	3	37.10	3	37.25	37.25	0	5,169	0.00%
2018/11/16	5	34.00	11	33.93	33.90	-6	5,164	-0.12%
2018/11/15	8	32.84	8	32.58	33.25	0	5,152	0.00%
2018/11/14	1	32.90	1	32.35	32.35	0	5,172	0.00%
2018/11/13	0	0.00	2	31.60	32.90	-2	5,203	-0.04%
2018/11/12	2	32.60	0	0.00	32.60	2	5,232	0.04%
2018/11/09	1	32.60	0	0.00	33.40	1	5,285	0.02%
2018/11/08	8	33.68	1	33.95	33.20	7	5,324	0.13%
2018/11/06	3	33.40	3	32.52	32.00	0	5,405	0.00%
2018/11/05	1	33.00	1	33.35	33.70	0	5,394	0.00%
2018/11/02	14	34.00	14	33.85	33.75	0	5,406	0.00%
2018/11/01	16	32.62	2	32.95	32.80	14	5,375	0.26%
2018/10/31	0	0.00	0.9	32.05	32.00	-0.9	5,331	-0.02%
2018/10/30	5	28.30	5	29.13	30.40	0	5,274	0.00%
2018/10/29	1.1	29.80	1	30.20	29.60	0.1	5,226	0.00%
2018/10/26	5	31.86	2	31.25	29.80	3	5,098	0.06%
2018/10/25	1	32.40	1	33.70	32.40	0	5,023	0.00%
2018/10/24	13	37.08	7	36.13	36.00	6	5,014	0.12%
2018/10/23	1	39.25	0	0.00	39.00	1	4,968	0.02%
2018/10/22	0.1	40.95	0	0.00	41.10	0.1	4,950	0.00%
2018/10/19	5	40.40	5	40.50	40.80	0	4,962	0.00%
2018/10/17	3	42.03	7	41.76	41.65	-4	4,936	-0.08%
2018/10/16	3	41.15	0	0.00	41.40	3	4,941	0.06%
2018/10/15	0	0.00	5	40.71	40.65	-5	5,011	-0.10%
2018/10/12	2	39.05	2	39.10	39.60	0	5,006	0.00%
2018/10/11	6	38.90	1	38.80	38.70	5	4,972	0.10%
2018/10/09	1	43.00	0	0.00	43.00	1	4,970	0.02%
2018/10/08	3	45.53	0	0.00	45.70	3	4,961	0.06%
2018/10/05	3	45.38	7	46.01	45.00	-4	5,005	-0.08%
2018/10/04	2	50.35	1	50.10	48.65	1	4,925	0.02%
2018/10/03	5	50.50	3	53.70	50.50	2	4,879	0.04%
2018/10/02	2	55.15	5	53.72	53.20	-3	4,850	-0.06%
2018/10/01	4	55.15	4	54.98	55.00	0	4,825	0.00%
2018/09/28	1	55.80	1	54.80	54.50	0	4,841	0.00%
2018/09/27	4	55.78	4	56.00	55.20	0	4,844	0.00%
2018/09/26	1	57.00	0	0.00	56.90	1	4,878	0.02%
2018/09/25	4	57.45	4	57.78	57.90	0	4,866	0.00%
2018/09/21	14	57.76	18	58.75	58.50	-4	4,855	-0.08%
2018/09/20	4	61.00	0	0.00	60.20	4	4,731	0.08%
2018/09/19	1	67.50	2	67.15	66.80	-1	4,615	-0.02%
2018/09/17	1	67.70	0	0.00	67.90	1	4,587	0.02%
2018/09/14	1	66.10	10	65.39	65.60	-9	4,546	-0.20%
2018/09/13	15	64.76	6	64.95	64.30	9	4,525	0.20%
2018/09/12	29	66.47	27	64.91	64.70	2	4,494	0.04%
2018/09/11	64	68.47	54	67.53	68.40	10	4,384	0.23%
2018/09/10	87	68.68	103	69.20	70.50	-16	4,312	-0.37%	大賣/
2018/09/07	20	69.34	21	69.47	69.90	-1	4,199	-0.02%
2018/09/06	20	67.99	9	67.86	67.80	11	3,989	0.28%
2018/09/05	47	68.96	40	69.40	68.50	7	3,943	0.18%
2018/09/04	33	70.69	24	68.92	67.50	9	3,797	0.24%
2018/09/03	58	73.03	56	71.18	69.50	2	3,528	0.06%
2018/08/31	12	68.88	32	69.63	71.60	-20	3,104	-0.64%
2018/08/30	6	63.80	8	65.13	65.10	-2	2,952	-0.07%
2018/08/29	4	62.93	3	63.87	64.40	1	2,955	0.03%
2018/08/28	7	62.50	1	62.70	62.00	6	2,993	0.20%
2018/08/27	3	64.10	0	0.00	63.80	3	2,992	0.10%
2018/08/24	11	64.34	13	64.08	64.00	-2	3,033	-0.07%
2018/08/23	8	64.13	8	64.20	64.20	0	3,006	0.00%
2018/08/22	48	63.45	51	63.93	63.00	-3	2,979	-0.10%
2018/08/21	10	62.68	6	63.03	63.00	4	2,969	0.13%
2018/08/20	7	61.29	8	62.66	63.00	-1	2,982	-0.03%
2018/08/17	11	62.03	13	61.87	62.00	-2	3,034	-0.07%
2018/08/16	6	61.25	8	61.85	62.50	-2	3,013	-0.07%
2018/08/15	10	60.11	11	60.19	61.00	-1	2,975	-0.03%
2018/08/14	6	58.58	11	59.61	61.00	-5	2,934	-0.17%
2018/08/13	5	59.08	6	57.77	60.10	-1	2,889	-0.03%
2018/08/10	3	59.63	2	60.10	60.10	1	2,842	0.04%
2018/08/09	7	59.07	0	0.00	59.10	7	2,820	0.25%
2018/08/08	6	61.23	22	60.64	61.50	-16	2,780	-0.58%
2018/08/07	1	59.10	0	0.00	58.90	1	2,726	0.04%
2018/08/06	0	0.00	1	59.20	59.50	-1	2,733	-0.04%
2018/08/03	2	58.90	4	59.68	58.90	-2	2,777	-0.07%
2018/07/31	7	60.27	2	60.40	60.00	5	2,849	0.18%
2018/07/30	2	61.15	20	62.00	61.80	-18	2,872	-0.63%
2018/07/27	10	64.50	0	0.00	65.00	10	2,852	0.35%
2018/07/26	2	64.30	0	0.00	64.20	2	2,901	0.07%
2018/07/25	5	66.38	2	65.35	65.00	3	3,045	0.10%
2018/07/24	1	66.00	2	66.40	66.10	-1	3,197	-0.03%
2018/07/23	10	66.50	1	66.40	66.70	9	3,327	0.27%
2018/07/20	1	67.10	20	67.00	67.30	-19	3,361	-0.57%
2018/07/19	4	65.90	2	65.40	65.00	2	3,421	0.06%
2018/07/18	1	66.00	4	66.40	66.40	-3	3,464	-0.09%
2018/07/17	1	66.70	4	67.53	66.50	-3	3,454	-0.09%
2018/07/16	7	67.04	4	66.58	66.90	3	3,442	0.09%
2018/07/13	4	66.55	3	66.43	67.10	1	3,460	0.03%
2018/07/12	0	0.00	6	63.00	64.10	-6	3,410	-0.18%
2018/07/11	9	64.07	5	63.52	63.40	4	3,414	0.12%
2018/07/09	1	60.90	2	60.80	61.00	-1	3,434	-0.03%
2018/07/06	6	63.25	5	61.84	61.60	1	3,455	0.03%
2018/07/05	1	62.80	0	0.00	62.70	1	3,588	0.03%
2018/07/04	13	62.35	12	63.26	62.90	1	3,656	0.03%
2018/07/02	0	0.00	2	60.55	61.10	-2	3,618	-0.06%
2018/06/27	4	61.25	1	61.20	61.00	3	3,620	0.08%
2018/06/25	1	61.00	0	0.00	60.70	1	3,676	0.03%
2018/06/22	1	61.90	1	61.50	61.10	0	3,733	0.00%
2018/06/21	0	0.00	3	61.80	62.40	-3	3,779	-0.08%
2018/06/20	1	60.50	0	0.00	60.40	1	3,866	0.03%
2018/06/19	3	61.90	2	61.70	61.10	1	3,938	0.03%
2018/06/15	10	62.80	12	62.55	62.70	-2	4,054	-0.05%
2018/06/13	0	0.00	2	62.00	62.00	-2	4,232	-0.05%
2018/06/12	0	0.00	2	61.70	61.60	-2	4,273	-0.05%
2018/06/08	20	63.80	0	0.00	63.50	20	4,410	0.45%
2018/06/07	1	64.30	0	0.00	64.20	1	4,605	0.02%
2018/06/06	2	64.30	0	0.00	64.00	2	4,744	0.04%
2018/06/05	4	65.65	5	65.90	64.60	-1	4,821	-0.02%
2018/06/04	4	64.10	2	63.40	63.30	2	4,947	0.04%
2018/05/29	1	63.80	2	63.90	63.80	-1	6,348	-0.02%
2018/05/28	10	64.55	4	64.23	64.00	6	6,402	0.09%
2018/05/25	0	0.00	7	64.49	66.10	-7	6,506	-0.11%
2018/05/24	0	0.00	5	62.10	63.00	-5	6,547	-0.08%
2018/05/23	7	61.79	0	0.00	61.20	7	6,644	0.11%
2018/05/22	0	0.00	1	62.50	62.80	-1	6,739	-0.01%
2018/05/21	1	63.00	0	0.00	63.00	1	6,948	0.01%
2018/05/18	0	0.00	1	64.80	62.50	-1	7,111	-0.01%
2018/05/17	2	65.75	2	64.65	64.50	0	7,297	0.00%
2018/05/15	1	66.00	2	65.90	65.90	-1	7,680	-0.01%
2018/05/14	5	66.66	6	65.70	66.50	-1	7,920	-0.01%
2018/05/11	8	66.48	9	66.83	65.50	-1	8,085	-0.01%
2018/05/10	1	66.30	3	67.23	67.50	-2	8,198	-0.02%
2018/05/09	13	65.81	1	65.80	66.30	12	8,402	0.14%
2018/05/08	5	66.78	6	66.65	67.40	-1	8,699	-0.01%
2018/05/07	2	67.75	3	68.60	68.10	-1	8,877	-0.01%
2018/05/04	40	67.82	37	67.35	66.50	3	9,589	0.03%
2018/05/03	3	66.07	5	66.42	68.40	-2	10,151	-0.02%
2018/05/02	22.1	68.30	23	67.37	66.60	-0.9	10,875	-0.01%
2018/04/30	7	65.76	15	66.11	67.00	-8	11,082	-0.07%
2018/04/27	13	60.25	18	58.92	62.00	-5	10,952	-0.05%
2018/04/26	6	60.02	7	60.44	59.70	-1	10,891	-0.01%
2018/04/25	27	60.45	17	60.51	60.00	10	10,922	0.09%
2018/04/24	8	65.36	4	65.43	65.10	4	10,906	0.04%
2018/04/23	3	66.23	2	67.05	67.00	1	10,954	0.01%
2018/04/20	5	67.56	13	68.11	67.10	-8	11,109	-0.07%
2018/04/19	4.2	67.87	15	67.50	68.80	-10.8	11,216	-0.10%
2018/04/18	5	64.96	1	64.70	65.20	4	11,206	0.04%
2018/04/13	0	0.00	7	65.06	65.00	-7	11,315	-0.06%
2018/04/12	0	0.00	1	66.70	66.00	-1	11,398	-0.01%
2018/04/11	18	67.34	14	66.69	65.70	4	11,398	0.04%
2018/04/10	1	70.90	4	71.87	70.00	-3	11,276	-0.03%
2018/04/09	2	70.20	3	70.50	70.20	-1	11,241	-0.01%
2018/04/03	4	70.03	3	69.40	70.10	1	11,266	0.01%
2018/04/02	0	0.00	0.2	70.00	70.00	-0.2	11,248	0.00%
2018/03/31	2	69.45	0	0.00	69.40	2	11,250	0.02%
2018/03/30	0	0.00	6	70.48	69.70	-6	11,285	-0.05%
2018/03/29	1.2	69.46	2	69.25	69.40	-0.8	11,386	-0.01%
2018/03/28	7	69.27	1	70.20	69.30	6	11,411	0.05%
2018/03/27	9	70.92	3	70.93	70.90	6	11,389	0.05%
2018/03/26	3	70.30	4	71.10	69.50	-1	11,401	-0.01%
2018/03/23	24	69.48	5	70.26	71.00	19	11,432	0.17%
2018/03/22	18	72.85	5	73.00	72.00	13	11,569	0.11%
2018/03/21	35	74.31	18	74.83	73.50	17	11,517	0.15%
2018/03/20	3	74.70	5	74.42	74.00	-2	11,444	-0.02%
2018/03/19	26	73.09	23	73.92	73.80	3	11,444	0.03%
2018/03/16	5	71.86	11	72.37	71.70	-6	11,405	-0.05%
2018/03/15	12	72.97	7	72.83	73.00	5	11,464	0.04%
2018/03/14	16	72.71	9	72.07	72.60	7	11,486	0.06%
2018/03/13	7	71.11	8	71.41	73.20	-1	11,526	-0.01%
2018/03/12	15	69.61	13	69.77	69.10	2	11,502	0.02%
2018/03/09	10	72.03	14	72.39	71.00	-4	11,640	-0.03%
2018/03/08	20	75.24	36	75.74	74.60	-16	11,780	-0.14%
2018/03/07	20	76.11	49	77.57	73.80	-29	11,676	-0.25%
2018/03/06	48	78.42	32	78.33	77.50	16	11,716	0.14%
2018/03/05	78	73.43	69	73.74	75.40	9	11,460	0.08%
2018/03/02	16	68.26	6	68.48	68.60	10	11,349	0.09%
2018/03/01	11	66.67	1.2	66.63	66.70	9.8	11,392	0.09%
2018/02/27	20	66.93	26	68.09	67.90	-6	11,572	-0.05%
2018/02/26	21	66.93	11.2	67.11	66.20	9.8	11,445	0.09%
2018/02/23	12	70.46	12	70.07	68.60	0	11,346	0.00%
2018/02/22	13	69.10	8	69.48	68.80	5	11,322	0.04%
2018/02/21	19	70.25	15	71.36	71.10	4	11,333	0.04%
2018/02/12	13	68.39	12	67.14	66.20	1	11,211	0.01%
2018/02/09	17	67.86	11	67.76	68.20	6	11,239	0.05%
2018/02/08	36	71.11	30	68.51	69.10	6	11,150	0.05%
2018/02/07	1	72.00	18	73.48	74.90	-17	10,986	-0.15%
2018/02/06	17	68.31	83	67.51	68.10	-66	10,953	-0.60%
2018/02/05	10	73.84	7	73.76	74.00	3	10,852	0.03%
2018/02/02	20	78.39	14	78.46	78.10	6	10,763	0.06%
2018/02/01	24	80.17	14	80.12	77.90	10	10,709	0.09%
2018/01/31	34	78.17	17	78.06	81.80	17	10,660	0.16%
2018/01/30	32	80.78	35	80.67	79.80	-3	10,623	-0.03%
2018/01/29	104	80.65	89.3	80.25	82.80	14.7	10,536	0.14%	大買/
2018/01/26	41	73.01	56.3	73.78	75.90	-15.3	9,824	-0.16%
2018/01/25	101	71.46	30	71.45	69.00	71	9,269	0.77%	大買/
2018/01/24	10	67.09	21.1	66.91	68.30	-11.1	8,504	-0.13%
2018/01/23	1	62.00	14	63.26	62.10	-13	8,168	-0.16%
2018/01/22	12	63.32	13	63.28	63.50	-1	8,143	-0.01%
2018/01/19	13	62.77	13	62.20	61.70	0	8,102	0.00%
2018/01/18	20	63.63	22.4	64.08	63.50	-2.4	8,028	-0.03%
2018/01/17	9	62.69	6	63.02	62.70	3	7,988	0.04%
2018/01/16	4	61.93	10.2	62.61	63.50	-6.2	7,915	-0.08%
2018/01/15	5	59.56	16	60.38	60.80	-11	7,863	-0.14%
2018/01/12	3.1	56.58	4	56.60	57.20	-0.9	7,865	-0.01%
2018/01/11	8.2	55.59	1	54.90	54.70	7.2	7,853	0.09%
2018/01/10	15	56.21	8	56.39	56.00	7	7,798	0.09%
2018/01/09	6	59.17	8	59.83	58.30	-2	7,737	-0.03%
2018/01/08	6	58.23	13	60.04	60.00	-7	7,653	-0.09%
2018/01/05	8	58.99	8	59.28	58.50	0	7,547	0.00%
2018/01/04	3	59.53	21	59.50	59.70	-18	7,531	-0.24%
2018/01/03	4	59.43	6	59.48	60.30	-2	7,503	-0.03%
2018/01/02	8	55.86	10	56.59	57.30	-2	7,443	-0.03%