南電 (8046)-台新-高雄券商分點個股進出

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

南電

(8046)

可現股當沖

股價
115.5
漲跌
▲2.0
漲幅
+1.76%
成交量
1,879張
產業
上市電子零組件類股
1419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

南電 (8046)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/12/03	1	118.00	2	116.50	115.50	-1	2,012	-0.05%
2024/12/02	6.4	115.29	5	113.70	113.50	1.4	2,007	0.07%
2024/11/29	1	115.00	1	117.00	116.50	0	1,984	0.00%
2024/11/28	2	115.75	1	117.00	117.00	1	1,995	0.05%
2024/11/27	4	123.00	1	120.50	120.50	3	2,028	0.15%
2024/11/26	2.1	126.05	3	127.67	128.00	-0.9	2,001	-0.04%
2024/11/25	3.2	126.31	2	127.00	127.00	1.2	2,016	0.06%
2024/11/22	2.1	125.98	1	125.03	125.00	1	2,045	0.05%
2024/11/21	1	124.50	2	127.50	126.50	-1	2,075	-0.05%
2024/11/20	12.1	125.87	2	126.00	126.00	10.1	2,142	0.47%
2024/11/19	1	123.00	3.7	125.39	126.50	-2.7	2,141	-0.13%
2024/11/18	0	0.00	1	123.50	124.00	-1	2,131	-0.05%
2024/11/15	7.1	123.62	8	122.06	121.50	-0.9	2,124	-0.04%
2024/11/14	7.3	121.55	4.2	121.67	121.00	3.2	2,127	0.15%
2024/11/13	3.2	123.69	2	124.25	124.00	1.2	2,123	0.06%
2024/11/12	9.7	124.73	2.5	124.30	124.00	7.2	2,141	0.34%
2024/11/11	3	127.17	3	128.50	129.00	0	2,134	0.00%
2024/11/08	3.8	131.00	1	129.50	129.50	2.8	2,155	0.13%
2024/11/07	0	0.00	8	129.44	132.00	-8	2,154	-0.37%
2024/11/06	6	123.50	3.2	124.31	124.50	2.8	2,153	0.13%
2024/11/05	1	125.50	2.1	126.98	127.50	-1.1	2,163	-0.05%
2024/11/04	11	125.41	3	124.51	124.50	8	2,268	0.35%
2024/11/01	2	128.75	1	131.50	131.50	1	2,305	0.04%
2024/10/30	0	0.00	2	132.25	133.00	-2	2,399	-0.08%
2024/10/29	9.1	131.67	2	130.00	130.00	7.1	2,432	0.29%
2024/10/28	3	134.86	5.1	136.60	136.00	-2	2,445	-0.08%
2024/10/25	3	135.84	1	136.00	136.00	2	2,545	0.08%
2024/10/24	8.2	138.92	4	137.00	137.00	4.2	2,585	0.16%
2024/10/23	7.1	140.35	11	140.50	140.50	-3.9	2,613	-0.15%
2024/10/22	67	139.77	61	140.07	140.50	6	2,631	0.23%
2024/10/21	10.1	138.01	7.4	138.70	138.00	2.7	2,608	0.10%
2024/10/18	2.1	135.29	1	133.50	133.50	1.1	2,654	0.04%
2024/10/17	1	136.50	2	138.75	136.50	-1	2,735	-0.04%
2024/10/16	1	134.50	1	136.50	135.50	0	2,964	0.00%
2024/10/15	1	137.00	0.2	137.00	137.00	0.8	3,038	0.03%
2024/10/11	0.4	135.00	3.8	134.80	134.50	-3.4	3,255	-0.10%
2024/10/09	6	135.59	0	0.00	135.00	6	3,431	0.18%
2024/10/08	6	136.42	2	136.75	136.50	4	3,460	0.12%
2024/10/07	0.1	140.86	1	140.00	141.50	-0.9	3,480	-0.03%
2024/10/04	3	138.34	6	138.17	136.50	-3	3,481	-0.09%
2024/10/01	2	141.00	2	141.25	141.00	0	3,469	0.00%
2024/09/30	2	141.25	1	143.00	142.50	1	3,486	0.03%
2024/09/27	3	143.00	5	144.30	142.50	-2	3,532	-0.06%
2024/09/26	3	140.32	1	140.00	138.50	2	3,541	0.06%
2024/09/25	4.1	140.27	2	139.00	139.00	2.1	3,567	0.06%
2024/09/24	3	138.33	4	138.25	138.00	-1	3,581	-0.03%
2024/09/23	0	0.00	1.5	138.33	140.00	-1.5	3,650	-0.04%
2024/09/20	2.1	138.07	7	138.21	137.00	-4.9	3,711	-0.13%
2024/09/18	2	133.50	3	134.50	133.00	-1	3,834	-0.03%
2024/09/16	2.1	134.99	3	134.50	133.00	-0.9	3,879	-0.02%
2024/09/13	0.1	134.00	4	130.88	134.00	-3.9	3,883	-0.10%
2024/09/12	0	127.00	1	127.00	127.50	-1	3,913	-0.03%
2024/09/11	2	123.75	0	0.00	123.00	2	3,931	0.05%
2024/09/10	5.1	123.60	4.1	122.04	122.00	1	3,937	0.02%
2024/09/09	2	123.50	1	125.50	125.50	1	3,939	0.03%
2024/09/06	12	128.46	11	128.23	127.50	1	3,941	0.03%
2024/09/05	7.1	129.78	1	128.00	128.00	6.1	3,961	0.15%
2024/09/04	16.8	131.90	6	133.33	130.00	10.8	3,962	0.27%
2024/09/03	3.2	145.38	1.1	142.09	142.00	2.1	3,926	0.05%
2024/09/02	4	147.25	2	146.75	146.50	2	3,941	0.05%
2024/08/30	1.1	148.55	2	148.25	147.00	-0.9	4,008	-0.02%
2024/08/29	1	144.02	1	147.50	147.00	0	4,010	0.00%
2024/08/28	1	146.99	1	145.50	145.50	0	4,012	0.00%
2024/08/27	3	145.51	3	147.00	147.00	0	4,402	0.00%
2024/08/26	2	148.00	2.5	149.61	149.00	-0.5	4,419	-0.01%
2024/08/23	4	147.13	3	146.83	147.00	1	4,616	0.02%
2024/08/22	21.2	151.99	12	152.17	150.50	9.2	4,657	0.20%
2024/08/21	5.1	147.92	2	148.00	147.50	3.1	4,591	0.07%
2024/08/20	0	0.00	4.1	149.03	148.50	-4.1	4,598	-0.09%
2024/08/19	2.1	147.04	3	148.00	148.00	-0.9	4,629	-0.02%
2024/08/16	2	148.99	4.2	149.73	148.50	-2.2	4,633	-0.05%
2024/08/15	6	147.08	4	146.38	146.00	2	4,636	0.04%
2024/08/14	4.8	147.23	7	148.57	148.50	-2.2	4,632	-0.05%
2024/08/13	2.1	145.04	2	145.25	145.00	0.1	4,636	0.00%
2024/08/12	7	146.64	15	147.00	147.50	-8	4,658	-0.17%
2024/08/09	7	142.43	4.4	142.58	141.50	2.7	4,718	0.06%
2024/08/08	6	138.33	5	139.00	138.50	1	4,708	0.02%
2024/08/07	28.1	142.36	16	142.88	143.00	12.1	4,681	0.26%
2024/08/06	5.1	137.43	14.2	136.52	140.50	-9.1	4,628	-0.20%
2024/08/05	18.5	141.69	10.2	141.69	140.50	8.3	4,505	0.19%
2024/08/02	19.7	160.26	15	156.70	156.00	4.7	4,442	0.11%
2024/08/01	3	170.99	7	169.50	169.50	-4	4,339	-0.09%
2024/07/31	7	165.65	5	165.80	166.00	2	4,324	0.05%
2024/07/30	23.4	166.10	25.4	167.16	170.00	-2.1	4,299	-0.05%
2024/07/29	5.3	175.45	6.1	178.14	173.50	-0.9	4,210	-0.02%
2024/07/26	12.4	176.08	10.1	177.66	178.00	2.3	4,172	0.05%
2024/07/23	8.1	182.04	8.6	181.98	181.50	-0.4	4,140	-0.01%
2024/07/22	9.7	177.39	4	177.50	176.50	5.7	4,128	0.14%
2024/07/19	16.7	186.96	24	185.17	183.00	-7.3	4,112	-0.18%
2024/07/18	19	190.84	14.1	192.46	191.00	5	4,196	0.12%
2024/07/17	37.8	192.77	63.2	193.81	195.50	-25.4	4,227	-0.60%
2024/07/16	22.2	184.61	6	184.58	183.50	16.2	4,060	0.40%
2024/07/15	13	187.54	11.4	187.34	187.50	1.6	4,053	0.04%
2024/07/12	18.2	189.13	19.1	189.59	189.00	-1	4,033	-0.02%
2024/07/11	38.2	184.01	22	184.98	186.50	16.2	3,931	0.41%
2024/07/10	21	177.10	1.7	176.70	176.50	19.4	3,790	0.51%
2024/07/09	9.1	180.07	2	179.00	179.00	7.1	3,798	0.19%
2024/07/08	3.1	182.89	1	183.98	184.00	2.1	3,766	0.06%
2024/07/05	6	184.50	6	184.33	183.50	0	3,769	0.00%
2024/07/04	9	183.01	7	184.21	183.50	2	3,772	0.05%
2024/07/03	4.4	182.35	6.1	183.94	181.00	-1.7	3,758	-0.05%
2024/07/02	14.5	179.48	1	178.50	178.50	13.5	3,730	0.36%
2024/07/01	10.3	182.87	2	182.50	182.50	8.3	3,712	0.22%
2024/06/28	6	186.92	3	187.83	186.00	3	3,695	0.08%
2024/06/27	3.1	187.19	1	188.50	186.50	2.1	3,723	0.06%
2024/06/26	1.1	187.56	5	187.50	188.00	-3.9	3,665	-0.11%
2024/06/25	15	186.47	4.2	187.10	187.00	10.8	3,625	0.30%
2024/06/24	4.2	193.76	3.1	192.04	191.50	1.1	3,537	0.03%
2024/06/21	11.1	197.01	3.4	197.62	196.50	7.7	3,462	0.22%
2024/06/20	14.1	199.57	3.2	199.95	199.50	10.9	3,398	0.32%
2024/06/19	23.1	200.26	4.3	200.22	198.50	18.8	3,391	0.55%
2024/06/18	2	196.51	2.2	196.77	196.50	-0.2	3,350	0.00%
2024/06/17	2	195.75	4	195.75	195.50	-2	3,359	-0.06%
2024/06/14	0.2	195.25	1	197.00	194.00	-0.8	3,378	-0.02%
2024/06/13	4	193.62	1	194.50	194.00	3	3,391	0.09%
2024/06/12	5.2	192.77	2	195.00	191.00	3.2	3,401	0.09%
2024/06/11	3.4	191.56	2	191.00	191.00	1.4	3,377	0.04%
2024/06/07	2.5	193.23	6	193.00	194.50	-3.5	3,371	-0.10%
2024/06/06	2.1	192.00	12	191.75	189.50	-9.9	3,358	-0.29%
2024/06/05	16.7	193.31	17.3	191.66	191.00	-0.6	3,350	-0.02%
2024/06/04	4.2	197.16	2	197.25	197.00	2.2	3,341	0.07%
2024/06/03	14.7	199.06	6.1	200.25	197.00	8.6	3,348	0.26%
2024/05/31	13.3	200.58	2.1	197.52	195.50	11.2	3,320	0.34%
2024/05/30	12.2	203.59	2	204.50	202.50	10.2	2,957	0.35%
2024/05/29	27.5	209.22	29.1	209.86	207.00	-1.6	2,959	-0.05%
2024/05/28	6.7	193.88	16.1	195.44	202.00	-9.4	2,753	-0.34%
2024/05/27	4.1	185.82	6.1	186.28	188.50	-2	2,731	-0.07%
2024/05/24	4.1	186.39	1	186.00	186.00	3.1	2,812	0.11%
2024/05/23	9	188.78	1	189.99	189.00	8	2,818	0.28%
2024/05/22	1.4	186.72	10	186.95	188.00	-8.6	2,806	-0.31%
2024/05/21	8	184.00	2.5	184.40	183.50	5.5	2,836	0.19%
2024/05/20	2.2	187.54	2	187.00	187.00	0.2	2,844	0.01%
2024/05/17	6.3	191.62	6.3	191.42	190.00	0.1	2,858	0.00%
2024/05/16	6.1	192.75	107.3	191.30	193.50	-101.2	2,900	-3.49%	大賣/鉅額交易
2024/05/15	13.4	185.71	32	189.36	191.00	-18.6	2,889	-0.64%
2024/05/14	4	189.25	3	189.50	190.00	1	2,847	0.04%
2024/05/13	3	189.84	3	190.67	190.50	0	2,844	0.00%
2024/05/10	3.2	186.16	47.2	188.94	190.00	-44	2,841	-1.55%
2024/05/09	5	188.00	3	187.83	186.50	2	2,839	0.07%
2024/05/08	3.3	185.68	14.1	185.58	189.00	-10.7	2,854	-0.38%
2024/05/07	1	183.50	2	184.75	186.00	-1	2,866	-0.03%
2024/05/06	4.1	181.40	5	184.90	185.00	-0.9	2,875	-0.03%
2024/05/03	5	184.71	4	186.75	184.50	1	2,850	0.04%
2024/05/02	5	183.30	5.1	182.61	182.50	-0.1	2,859	0.00%
2024/04/30	10	188.45	6	187.42	187.00	4	2,855	0.14%
2024/04/29	3	188.33	2	190.25	190.50	1	2,864	0.03%
2024/04/26	5	187.61	6.2	187.82	188.00	-1.2	2,872	-0.04%
2024/04/25	11.6	189.08	14	188.61	188.00	-2.4	2,880	-0.08%
2024/04/24	20.3	191.44	26.2	192.67	194.50	-5.9	2,849	-0.21%
2024/04/23	30.1	182.61	12.3	183.27	185.00	17.8	2,742	0.65%
2024/04/22	4.3	174.17	6.4	174.96	174.50	-2.1	2,657	-0.08%
2024/04/19	15.5	174.64	12	172.38	171.50	3.5	2,634	0.13%
2024/04/18	5.1	180.41	3.5	180.16	179.00	1.6	2,557	0.06%
2024/04/17	17.1	182.50	3	183.83	181.50	14.1	2,527	0.56%
2024/04/16	13.2	184.51	4.6	185.21	185.00	8.5	2,493	0.34%
2024/04/15	15.6	192.09	8.2	191.20	190.50	7.5	2,500	0.30%
2024/04/12	4.3	200.00	1	199.50	199.00	3.3	2,528	0.13%
2024/04/11	11.8	200.76	3.4	199.91	199.50	8.4	2,601	0.32%
2024/04/10	4.7	206.03	3	204.33	203.00	1.7	2,740	0.06%
2024/04/09	2	206.25	1.2	206.42	206.50	0.8	2,765	0.03%
2024/04/08	5.1	206.40	2	207.00	206.50	3.1	2,794	0.11%
2024/04/03	4.2	208.69	7	209.50	209.00	-2.8	2,805	-0.10%
2024/04/02	3	208.17	3	208.33	208.00	0	2,809	0.00%
2024/04/01	6.4	208.34	13	208.16	209.50	-6.7	2,812	-0.24%
2024/03/29	3	200.34	19.2	198.01	200.50	-16.2	2,785	-0.58%
2024/03/28	11.4	199.11	3	198.83	198.00	8.4	2,778	0.30%
2024/03/27	3.1	202.71	1	203.00	202.00	2.1	2,823	0.07%
2024/03/26	17	205.74	11	204.00	204.00	6	2,872	0.21%
2024/03/25	2	209.25	3.3	209.48	208.50	-1.2	2,937	-0.04%
2024/03/22	2	211.75	2	211.00	211.00	0	2,996	0.00%
2024/03/21	3.9	213.06	4	213.75	212.00	-0.1	3,036	0.00%
2024/03/20	0	0.00	5	212.80	212.50	-5	3,096	-0.16%
2024/03/19	11.3	210.04	14.2	211.00	211.50	-2.9	3,104	-0.09%
2024/03/18	5.2	209.23	12.1	206.72	211.00	-6.9	3,115	-0.22%
2024/03/15	9.3	201.99	2	201.75	202.00	7.3	3,110	0.23%
2024/03/14	2.3	203.04	1.1	203.14	206.00	1.2	3,108	0.04%
2024/03/13	5.1	206.88	0.2	208.00	203.00	4.9	3,126	0.16%
2024/03/12	2.4	208.84	7	208.71	209.00	-4.6	3,128	-0.15%
2024/03/11	2.7	206.62	1	204.50	207.50	1.7	3,199	0.05%
2024/03/08	15.3	205.57	14	207.46	206.50	1.3	3,322	0.04%
2024/03/07	15.5	204.24	6.2	203.54	203.50	9.3	3,378	0.28%
2024/03/06	10.4	206.52	3.3	206.80	206.00	7.1	3,388	0.21%
2024/03/05	3.3	211.84	2	210.75	210.00	1.3	3,400	0.04%
2024/03/04	8.2	209.21	7	209.43	209.00	1.2	3,442	0.04%
2024/03/01	17.2	210.89	16	211.47	210.50	1.2	3,459	0.04%
2024/02/29	6.9	208.93	3.6	210.19	211.50	3.3	3,458	0.10%
2024/02/27	25.1	212.53	6	214.33	210.50	19.1	3,424	0.56%
2024/02/26	2.4	221.40	0	0.00	221.00	2.4	3,357	0.07%
2024/02/23	8.8	222.66	3	222.84	221.50	5.8	3,390	0.17%
2024/02/22	6.3	225.28	1	225.00	225.00	5.3	3,425	0.16%
2024/02/21	1.2	228.85	1	229.00	228.00	0.2	3,411	0.01%
2024/02/20	2.1	228.80	2.8	229.46	229.50	-0.7	3,414	-0.02%
2024/02/19	6.2	231.27	10.2	230.31	230.50	-4	3,454	-0.12%
2024/02/16	3.1	225.21	5	227.40	228.00	-1.9	3,462	-0.05%
2024/02/15	6.5	223.17	3	225.67	224.50	3.5	3,465	0.10%
2024/02/05	2	225.27	4	225.75	225.50	-2	3,451	-0.06%
2024/02/02	0.2	227.43	4	227.00	227.50	-3.8	3,491	-0.11%
2024/02/01	5.1	225.40	2	225.50	226.50	3.1	3,533	0.09%
2024/01/31	2.2	228.93	5.4	228.28	227.00	-3.3	3,579	-0.09%
2024/01/30	4.1	228.75	4.1	228.12	227.00	-0.1	3,603	0.00%
2024/01/29	1	228.00	5	228.20	228.00	-4	3,628	-0.11%
2024/01/26	1.1	223.23	3.1	224.53	225.00	-2	3,738	-0.05%
2024/01/25	2.3	225.43	1	224.50	224.50	1.3	3,778	0.03%
2024/01/24	7	226.00	5	225.60	225.50	2	3,781	0.05%
2024/01/23	11.2	227.54	8.4	227.44	227.50	2.8	3,825	0.07%
2024/01/22	4.8	224.98	1.1	225.36	225.00	3.7	3,827	0.10%
2024/01/19	10.1	221.35	6	221.92	221.50	4.1	3,865	0.11%
2024/01/18	7.7	218.10	4	217.38	216.50	3.7	3,906	0.10%
2024/01/17	15.5	221.34	4	219.13	218.50	11.5	3,917	0.29%
2024/01/16	6.1	222.10	5	222.80	223.50	1.1	3,903	0.03%
2024/01/15	14.2	225.76	4	224.50	224.00	10.2	3,890	0.26%
2024/01/12	1.1	228.98	2.1	228.98	229.00	-1	3,882	-0.02%
2024/01/11	5.2	226.22	4	227.25	228.00	1.2	3,931	0.03%
2024/01/10	4.2	225.05	2.2	225.27	225.50	2	3,980	0.05%
2024/01/09	13.2	226.70	5.1	227.59	226.00	8.1	3,991	0.20%
2024/01/08	14.5	225.97	4	225.25	224.50	10.5	3,978	0.26%
2024/01/05	13.6	228.86	4	228.00	227.00	9.6	3,914	0.24%
2024/01/04	38.6	234.13	6.5	232.92	231.00	32.1	3,860	0.83%
2024/01/03	6.5	245.55	2	243.00	243.00	4.5	3,772	0.12%
2024/01/02	2.1	250.76	5	251.70	250.00	-3	3,822	-0.08%
2023/12/29	5.1	250.01	4	250.63	251.50	1.1	3,818	0.03%
2023/12/28	11.1	247.68	5	247.60	248.00	6.1	3,827	0.16%
2023/12/27	2.4	249.21	4.4	249.43	250.00	-2.1	3,836	-0.05%
2023/12/26	2.1	247.33	2	249.00	247.50	0.1	3,883	0.00%
2023/12/25	0	0.00	1	245.00	246.00	-1	3,936	-0.03%
2023/12/22	3.2	243.15	2	243.00	241.50	1.2	3,974	0.03%
2023/12/21	1.2	244.20	1	242.50	244.50	0.2	3,952	0.00%
2023/12/20	6	246.58	2	245.50	245.50	4	3,964	0.10%
2023/12/19	14.3	245.35	15.9	244.87	244.50	-1.6	3,977	-0.04%
2023/12/18	2	248.75	0	0.00	251.50	2	3,974	0.05%
2023/12/15	3	252.17	5.1	253.19	252.50	-2.1	4,052	-0.05%
2023/12/14	3	250.17	1.3	251.00	252.00	1.7	4,078	0.04%
2023/12/13	3	249.00	8	249.31	250.00	-5	4,157	-0.12%
2023/12/12	4.1	250.46	4.4	248.86	248.00	-0.3	4,381	-0.01%
2023/12/11	0	0.00	6.3	253.12	252.50	-6.3	4,415	-0.14%
2023/12/08	5	250.10	4	251.00	250.00	1	4,443	0.02%
2023/12/07	4.1	249.98	1	248.00	247.00	3.1	4,529	0.07%
2023/12/06	13.5	250.53	35	250.03	249.00	-21.5	4,527	-0.47%
2023/12/05	11.8	251.40	12	253.00	252.50	-0.3	4,476	-0.01%
2023/12/04	8.6	244.95	15.5	245.54	250.50	-6.9	4,364	-0.16%
2023/12/01	2.3	247.24	10	248.35	249.50	-7.7	4,269	-0.18%
2023/11/30	6.5	247.97	8.9	249.49	248.00	-2.4	4,251	-0.06%
2023/11/29	3.3	247.16	7.6	248.70	251.00	-4.3	4,252	-0.10%
2023/11/28	21.6	241.95	6	241.76	245.00	15.6	4,208	0.37%
2023/11/24	7.2	239.29	2	239.00	238.00	5.2	4,195	0.12%
2023/11/22	7.3	238.05	0.3	240.50	237.00	7	4,265	0.16%
2023/11/21	84.2	242.93	4.7	242.70	242.50	79.5	4,264	1.86%
2023/11/20	4.1	239.01	1	239.00	239.00	3.1	4,280	0.07%
2023/11/17	9.1	236.78	0	239.00	237.00	9.1	4,269	0.21%
2023/11/16	1.4	238.54	1	236.00	238.50	0.4	4,271	0.01%
2023/11/15	6.3	236.44	11.4	236.36	235.50	-5.1	4,240	-0.12%
2023/11/14	8	231.00	2	232.00	230.50	6	4,201	0.14%
2023/11/13	1.9	232.12	2	233.75	230.50	-0.1	4,221	0.00%
2023/11/10	4.4	223.56	7	223.71	228.00	-2.6	4,226	-0.06%
2023/11/09	10.5	228.44	16	228.53	227.50	-5.5	4,200	-0.13%
2023/11/08	8.1	232.44	486	232.60	231.00	-478	4,201	-11.38%	大賣/鉅額交易
2023/11/07	17.1	232.44	11	232.50	232.50	6.1	4,181	0.15%
2023/11/06	3.1	236.13	5	235.80	237.00	-1.9	4,201	-0.05%
2023/11/03	16.7	235.19	9.7	234.17	232.50	7	4,199	0.17%
2023/11/02	3.1	243.21	2.2	244.45	243.00	0.9	4,130	0.02%
2023/11/01	5.2	239.39	5	239.20	240.00	0.2	4,126	0.00%
2023/10/31	1.6	236.71	11	237.36	236.00	-9.5	4,181	-0.23%
2023/10/30	8	233.94	1	234.50	232.00	7	4,263	0.16%
2023/10/27	4	231.50	5.1	236.09	233.50	-1.1	4,309	-0.02%
2023/10/26	6.4	230.03	1.2	229.08	229.00	5.2	4,322	0.12%
2023/10/25	3.1	238.54	1	240.00	238.00	2.1	4,282	0.05%
2023/10/24	4.3	236.48	4	237.00	238.00	0.3	4,327	0.01%
2023/10/23	6	237.59	11	236.64	237.00	-5	4,353	-0.11%
2023/10/20	5.1	239.19	12	239.75	239.50	-6.9	4,398	-0.16%
2023/10/19	7.5	246.07	5	244.30	242.50	2.5	4,421	0.06%
2023/10/18	2.5	251.92	2	251.50	250.50	0.5	4,439	0.01%
2023/10/17	1	257.00	0	255.00	255.50	1	4,458	0.02%
2023/10/16	0.1	252.00	0	254.00	253.00	0.1	4,580	0.00%
2023/10/13	1	257.00	1.1	259.05	257.00	-0.1	4,789	0.00%
2023/10/12	3.1	256.71	2	257.50	256.50	1.1	4,835	0.02%
2023/10/11	11	257.23	18	259.17	260.00	-7	4,923	-0.14%
2023/10/06	10.3	255.90	1.4	253.56	251.50	8.9	5,040	0.18%
2023/10/05	7.1	263.00	6.1	260.53	260.50	1	5,050	0.02%
2023/10/04	3.2	260.66	4	261.38	264.00	-0.8	5,058	-0.02%
2023/10/03	5	264.90	7	265.71	262.00	-2	5,070	-0.04%
2023/10/02	5.4	269.81	4	268.75	267.50	1.4	5,179	0.03%
2023/09/28	10.1	268.93	11	266.73	266.50	-0.9	5,182	-0.02%
2023/09/27	1	261.50	2.2	262.68	265.00	-1.2	5,166	-0.02%
2023/09/26	6.1	265.24	9.1	263.90	263.00	-3	5,193	-0.06%
2023/09/25	12.2	269.31	13	269.88	269.00	-0.8	5,186	-0.01%
2023/09/22	8.1	264.77	8.2	266.07	267.00	0	5,138	0.00%
2023/09/21	5.1	262.59	15	261.03	263.50	-10	5,088	-0.20%
2023/09/20	18.1	264.79	13	261.58	260.50	5.1	5,100	0.10%
2023/09/19	8.6	273.59	10.7	273.80	271.00	-2.1	5,047	-0.04%
2023/09/18	47.1	274.73	36.6	272.76	272.50	10.5	4,983	0.21%
2023/09/15	20.4	268.16	102.9	268.79	272.00	-82.4	4,889	-1.69%	大賣/
2023/09/14	3.1	258.83	7.3	257.56	259.00	-4.2	4,683	-0.09%
2023/09/13	5.4	260.68	6.1	259.41	257.50	-0.7	4,665	-0.02%
2023/09/12	12.1	255.18	30.5	256.88	260.50	-18.4	4,689	-0.39%
2023/09/11	1.1	248.64	5.1	251.09	251.00	-4	4,724	-0.08%
2023/09/08	5	248.10	5.2	249.37	249.00	-0.2	4,791	0.00%
2023/09/07	2	250.00	5.1	249.81	250.00	-3.1	4,860	-0.06%
2023/09/06	4.1	249.12	2	250.25	249.00	2.1	4,890	0.04%
2023/09/05	2.3	248.50	0.4	249.37	248.00	1.9	4,945	0.04%
2023/09/04	6.1	243.46	13	246.15	250.00	-6.9	5,054	-0.14%
2023/09/01	3.1	242.00	6	242.50	243.00	-2.9	5,138	-0.06%
2023/08/31	3	241.50	3	242.17	241.50	0	5,234	0.00%
2023/08/30	5.2	244.51	9.7	244.69	243.00	-4.5	5,299	-0.08%
2023/08/29	11.7	241.80	12.2	243.06	244.00	-0.5	5,405	-0.01%
2023/08/28	3.3	237.28	7	236.36	236.50	-3.7	5,416	-0.07%
2023/08/25	11.4	233.13	4	232.25	231.00	7.4	5,489	0.13%
2023/08/24	3.4	238.26	5.1	235.80	239.50	-1.7	5,579	-0.03%
2023/08/23	4.2	230.98	1	230.00	230.50	3.2	5,698	0.06%
2023/08/22	3.1	230.16	66	229.77	229.50	-62.9	5,872	-1.07%
2023/08/21	5.1	229.19	3.1	229.32	228.00	2	6,151	0.03%
2023/08/18	4.4	233.49	7	231.65	231.00	-2.6	6,247	-0.04%
2023/08/17	4	234.75	6	234.08	236.50	-2	6,326	-0.03%
2023/08/16	3.1	237.71	0	0.00	236.00	3.1	6,441	0.05%
2023/08/15	0	0.00	1	236.00	236.50	-1	6,553	-0.02%
2023/08/14	2.3	231.44	2	231.75	232.00	0.3	6,639	0.00%
2023/08/11	3.3	239.29	2	242.75	238.50	1.3	6,726	0.02%
2023/08/10	13.3	239.96	1	238.50	238.50	12.3	6,828	0.18%
2023/08/09	10	249.15	10	247.65	247.00	0	6,830	0.00%
2023/08/08	7.5	246.75	1	245.00	245.00	6.5	6,867	0.09%
2023/08/07	5.2	253.60	2	252.00	250.50	3.2	6,877	0.05%
2023/08/04	7.1	250.49	5	252.20	252.50	2.1	6,923	0.03%
2023/08/02	10.2	252.52	11	254.45	251.50	-0.8	7,040	-0.01%
2023/08/01	4.5	249.61	7.1	254.27	249.50	-2.6	7,091	-0.04%
2023/07/31	12.4	250.10	6.1	248.95	248.00	6.3	7,135	0.09%
2023/07/28	5.3	250.78	7.5	252.98	254.50	-2.2	7,229	-0.03%
2023/07/27	15.6	250.81	7	251.21	250.00	8.6	7,271	0.12%
2023/07/26	3.1	256.89	11.3	258.64	254.50	-8.2	7,344	-0.11%
2023/07/25	4.2	261.11	3	260.33	258.00	1.2	7,480	0.02%
2023/07/24	9	263.22	8.1	264.47	261.50	0.9	7,518	0.01%
2023/07/21	12.5	260.40	12.3	258.96	258.00	0.3	7,599	0.00%
2023/07/20	11	269.32	15.6	270.05	267.00	-4.6	7,689	-0.06%
2023/07/19	23.4	271.50	17.1	272.96	266.50	6.2	7,723	0.08%
2023/07/18	17.2	274.24	21.5	272.59	275.50	-4.3	7,678	-0.06%
2023/07/17	11.2	264.01	15.1	264.78	262.50	-3.9	7,491	-0.05%
2023/07/14	12.3	267.66	48.2	267.64	266.00	-35.9	7,540	-0.48%
2023/07/13	25.3	264.90	60.1	265.15	264.50	-34.9	7,468	-0.47%
2023/07/12	8.1	251.11	13	253.42	254.50	-4.9	7,352	-0.07%
2023/07/11	70.6	246.24	10.4	246.65	247.00	60.3	7,336	0.82%
2023/07/10	13.3	245.53	0.1	245.50	243.50	13.2	7,441	0.18%
2023/07/07	356.1	247.57	33.1	246.58	246.50	323	7,447	4.34%	大買/鉅額交易
2023/07/06	23.8	257.82	11.3	256.13	255.50	12.5	7,352	0.17%
2023/07/05	18.8	263.79	5	263.10	261.50	13.8	7,356	0.19%
2023/07/04	29.5	262.67	5.2	263.19	262.00	24.3	7,334	0.33%
2023/07/03	9.1	268.59	9	268.44	270.00	0.1	7,384	0.00%
2023/06/30	35	262.96	5.4	263.63	264.00	29.6	7,531	0.39%
2023/06/29	38.7	262.73	3.3	262.93	262.50	35.4	7,637	0.46%
2023/06/28	31	264.78	7	262.36	262.00	24	7,679	0.31%
2023/06/27	18.8	272.09	4.1	275.28	268.50	14.7	7,779	0.19%
2023/06/26	7.2	274.69	5.1	274.73	275.00	2.1	7,818	0.03%
2023/06/21	9.6	280.60	11.1	278.59	278.00	-1.5	8,025	-0.02%
2023/06/20	8.8	278.98	14	279.82	281.50	-5.3	8,127	-0.06%
2023/06/19	10	278.68	11	278.05	278.00	-1	8,249	-0.01%
2023/06/16	45.5	278.41	4.1	279.89	279.50	41.4	8,322	0.50%
2023/06/15	24.5	282.51	17.1	284.69	281.00	7.4	8,296	0.09%
2023/06/14	23.6	293.63	14	294.39	293.50	9.6	8,249	0.12%
2023/06/13	6.1	290.04	14.1	292.10	293.00	-8	8,253	-0.10%
2023/06/12	72	284.91	21	285.00	286.00	51	8,243	0.62%
2023/06/09	29.5	282.30	11	283.14	284.50	18.5	8,308	0.22%
2023/06/08	29.4	282.87	34.7	283.01	282.00	-5.3	8,401	-0.06%
2023/06/07	37	291.81	36	292.00	290.00	1	8,463	0.01%
2023/06/06	34.4	299.09	19	298.26	296.50	15.4	8,514	0.18%
2023/06/05	14	305.79	8.3	307.02	305.00	5.7	8,504	0.07%
2023/06/02	15.2	306.41	35.4	305.50	308.00	-20.3	8,495	-0.24%
2023/06/01	35.2	300.28	30	298.63	298.50	5.2	8,464	0.06%
2023/05/31	10.2	299.81	22.4	299.95	303.00	-12.3	8,667	-0.14%
2023/05/30	39.5	295.38	48.1	295.01	294.00	-8.6	8,725	-0.10%
2023/05/29	39.9	304.14	8.5	304.48	302.50	31.4	8,686	0.36%
2023/05/26	31.3	307.12	22.5	306.90	303.00	8.8	8,597	0.10%
2023/05/25	137.4	302.83	49.2	301.59	302.50	88.2	8,464	1.04%	大買/
2023/05/24	16.1	289.16	11.3	289.37	292.00	4.7	8,223	0.06%
2023/05/23	11.1	286.05	17.5	286.88	289.00	-6.5	8,138	-0.08%
2023/05/22	36.1	284.11	30.1	283.84	281.50	6	8,079	0.07%
2023/05/19	10.1	291.20	209.2	290.69	293.00	-199.1	7,965	-2.50%	大賣/鉅額交易
2023/05/18	29.1	288.94	12.1	288.86	285.50	17	7,929	0.21%
2023/05/17	22.2	288.09	9	287.33	286.50	13.2	7,927	0.17%
2023/05/16	17.1	289.04	24.9	289.52	288.50	-7.9	7,854	-0.10%
2023/05/15	9.4	283.12	7.9	281.96	281.00	1.6	7,773	0.02%
2023/05/12	10	283.85	9.2	284.79	287.00	0.8	7,789	0.01%
2023/05/11	17	281.15	34	280.99	278.00	-17	7,758	-0.22%
2023/05/10	14.1	283.36	17.2	283.47	282.50	-3.2	7,761	-0.04%
2023/05/09	15	285.37	50.5	285.97	287.50	-35.5	7,767	-0.46%
2023/05/08	23.2	283.62	54.2	283.45	281.00	-31	7,773	-0.40%
2023/05/05	14.3	275.16	22	276.27	277.50	-7.8	7,758	-0.10%
2023/05/04	36.3	269.45	26	269.71	272.50	10.3	7,857	0.13%
2023/05/03	30.1	274.95	28	275.68	276.00	2.1	7,900	0.03%
2023/05/02	35.3	276.94	23.1	278.02	277.50	12.3	7,915	0.15%
2023/04/28	46.2	274.49	104.8	275.30	274.50	-58.7	7,942	-0.74%	大賣/
2023/04/27	178.9	265.71	11	266.00	266.50	167.9	7,815	2.15%	大買/鉅額交易
2023/04/26	12.1	263.26	41.1	265.09	269.00	-29	7,812	-0.37%
2023/04/25	36	263.85	28.1	265.79	258.00	7.9	7,838	0.10%
2023/04/24	8.3	258.70	19.2	265.86	268.50	-11	7,743	-0.14%
2023/04/21	13	260.15	21.1	260.95	260.00	-8.1	7,734	-0.10%
2023/04/20	7.2	255.37	10.1	255.56	255.00	-2.9	7,732	-0.04%
2023/04/19	28.1	256.34	23	255.44	254.00	5	7,858	0.06%
2023/04/18	18.3	263.72	18.6	265.71	263.00	-0.4	7,907	0.00%
2023/04/17	9.7	261.27	9.4	261.33	264.50	0.3	8,079	0.00%
2023/04/14	46.4	263.20	20.6	263.61	263.00	25.8	8,253	0.31%
2023/04/13	42.1	268.63	28	270.09	264.00	14.2	8,265	0.17%
2023/04/12	20.1	273.66	11	272.73	274.50	9.1	8,201	0.11%
2023/04/11	15	275.07	0.1	276.15	274.00	14.9	8,246	0.18%
2023/04/10	19.7	273.59	7.1	274.46	275.50	12.6	8,270	0.15%
2023/04/07	5.3	275.85	7.7	274.64	274.00	-2.4	8,272	-0.03%
2023/04/06	52	273.57	14.6	273.95	274.50	37.4	8,283	0.45%
2023/03/31	43.5	285.55	58.5	284.57	283.00	-15	8,310	-0.18%
2023/03/30	20.3	278.51	37.3	280.10	281.00	-17	8,315	-0.20%
2023/03/29	26.1	274.63	11.6	272.58	272.00	14.5	8,478	0.17%
2023/03/28	51.5	277.61	46	277.49	273.50	5.5	8,836	0.06%
2023/03/27	20.4	284.33	28.4	282.90	285.50	-8	8,862	-0.09%
2023/03/24	30.7	287.55	111.5	287.49	286.50	-80.8	9,014	-0.90%	大賣/
2023/03/23	17.3	277.33	18.3	278.60	280.50	-0.9	8,871	-0.01%
2023/03/22	49.3	275.88	52.4	276.40	275.50	-3.2	8,921	-0.04%
2023/03/21	18	268.25	20.8	267.47	269.00	-2.7	8,944	-0.03%
2023/03/20	16.4	264.18	8.5	263.27	262.50	7.9	8,933	0.09%
2023/03/17	8.2	262.11	9	261.78	261.00	-0.8	9,094	-0.01%
2023/03/16	12.5	260.41	17.8	259.89	259.00	-5.2	9,229	-0.06%
2023/03/15	28.1	260.95	91.8	261.00	259.50	-63.7	9,580	-0.66%
2023/03/14	11	261.41	10	260.60	260.00	1	9,712	0.01%
2023/03/13	17.1	261.63	19.4	262.54	266.00	-2.4	9,889	-0.02%
2023/03/10	29.7	264.31	30	263.05	260.00	-0.3	9,931	0.00%
2023/03/09	21.9	266.81	32.9	266.30	266.50	-11	10,174	-0.11%
2023/03/08	31.5	262.35	14.5	260.42	263.00	17	10,063	0.17%
2023/03/07	15.3	258.20	17.1	257.80	258.50	-1.8	10,084	-0.02%
2023/03/06	24.4	262.93	36.5	261.92	261.00	-12.1	10,128	-0.12%
2023/03/03	131.4	258.24	49.5	260.60	259.00	81.9	10,261	0.80%	大買/
2023/03/02	22.4	247.79	26.6	249.08	250.50	-4.2	10,165	-0.04%
2023/03/01	11.2	236.34	11.2	237.87	240.50	0	10,116	0.00%
2023/02/24	21.5	236.58	17	238.91	235.00	4.5	10,158	0.04%
2023/02/23	3.1	240.97	3	242.17	243.00	0.1	10,183	0.00%
2023/02/22	13.5	241.00	26.1	241.69	240.00	-12.6	10,408	-0.12%
2023/02/21	6.1	244.66	4.1	245.57	247.00	1.9	10,602	0.02%
2023/02/20	10.3	246.37	5	246.80	244.00	5.3	10,845	0.05%
2023/02/17	12.3	245.35	3	245.33	245.50	9.3	11,153	0.08%
2023/02/16	16.3	245.97	6.2	247.48	247.50	10.1	11,793	0.09%
2023/02/15	13.2	238.42	14	240.25	244.00	-0.8	11,900	-0.01%
2023/02/14	14.1	238.65	20	238.90	238.50	-5.9	11,952	-0.05%
2023/02/13	13.9	234.22	1	233.00	233.00	12.9	12,322	0.10%
2023/02/10	17.2	238.94	10	239.35	237.00	7.2	12,572	0.06%
2023/02/09	4.4	243.07	16	243.38	243.00	-11.7	12,694	-0.09%
2023/02/08	26.9	244.85	18	245.31	244.00	8.9	12,976	0.07%
2023/02/07	12.6	242.10	10	242.00	244.00	2.6	13,058	0.02%
2023/02/06	14.7	242.41	8	241.56	239.00	6.7	13,207	0.05%
2023/02/03	20	257.85	12.1	256.87	255.00	7.9	13,161	0.06%
2023/02/02	40	259.48	31	262.18	264.50	9	13,207	0.07%
2023/02/01	27.3	253.09	28.1	254.13	255.50	-0.8	13,225	-0.01%
2023/01/31	12.2	244.70	9	243.56	243.00	3.1	13,197	0.02%
2023/01/30	24.5	242.65	41.1	243.04	246.00	-16.6	13,404	-0.12%
2023/01/17	4	234.25	6	232.75	234.50	-2	13,495	-0.01%
2023/01/16	27.1	232.76	21	232.40	233.00	6.1	13,839	0.04%
2023/01/13	22.1	234.93	42	234.32	230.00	-19.9	14,000	-0.14%
2023/01/12	15	233.57	16	233.94	232.00	-1	14,152	-0.01%
2023/01/11	30.1	235.42	38	235.16	234.00	-7.9	14,447	-0.05%
2023/01/10	35	233.17	14	234.82	236.50	21	14,660	0.14%
2023/01/09	31.3	233.81	57.1	233.70	236.00	-25.8	14,843	-0.17%
2023/01/06	67.1	226.02	45	224.58	227.50	22.1	14,819	0.15%
2023/01/05	34.4	220.98	25	219.86	219.50	9.4	14,815	0.06%
2023/01/04	56.2	225.40	30	225.50	223.00	26.2	14,728	0.18%
2023/01/03	23	229.28	19	230.32	233.00	4	14,662	0.03%
2022/12/30	12	232.62	9	229.50	227.00	3	14,732	0.02%
2022/12/29	20	229.85	18.5	230.88	231.00	1.5	14,768	0.01%
2022/12/28	7.3	237.30	10	233.70	231.50	-2.7	14,913	-0.02%
2022/12/27	17	241.00	15	238.83	238.00	2	15,074	0.01%
2022/12/26	6.1	238.18	17	238.09	237.00	-10.9	15,149	-0.07%
2022/12/23	59.1	240.48	60	240.21	242.00	-0.9	15,276	-0.01%
2022/12/22	103.3	238.09	22	238.36	243.00	81.3	15,283	0.53%	大買/
2022/12/21	64.4	237.49	45.2	236.18	237.00	19.3	15,279	0.13%
2022/12/20	90	245.94	126.8	243.43	241.50	-36.7	15,189	-0.24%	大賣/
2022/12/19	34.3	259.42	26	257.85	257.00	8.3	14,930	0.06%
2022/12/16	33.4	262.30	102.3	260.87	260.00	-68.9	14,855	-0.46%	大賣/
2022/12/15	18.1	273.38	13	273.27	274.00	5.1	14,757	0.03%
2022/12/14	35.4	272.31	30	272.13	274.00	5.4	14,743	0.04%
2022/12/13	89.3	278.13	51.2	274.45	270.00	38.1	14,790	0.26%
2022/12/12	34.2	280.17	25	279.60	281.00	9.2	14,675	0.06%
2022/12/09	47.2	284.69	38	287.90	281.50	9.2	14,751	0.06%
2022/12/08	50	283.02	46.7	282.30	287.00	3.3	14,641	0.02%
2022/12/07	138	287.91	108	287.12	278.50	30	14,622	0.21%	大買/大賣/
2022/12/06	72.3	309.10	54.8	309.07	304.50	17.4	14,293	0.12%
2022/12/05	69.4	307.69	43.2	309.70	310.50	26.1	14,155	0.18%
2022/12/02	31.7	289.97	24.9	290.78	295.50	6.8	13,957	0.05%
2022/12/01	50.5	287.94	73.3	288.77	286.50	-22.8	13,977	-0.16%
2022/11/30	5	267.90	9	269.56	269.50	-4	13,656	-0.03%
2022/11/29	20.1	267.75	54	266.31	267.00	-33.9	13,768	-0.25%
2022/11/28	55.6	272.56	33	270.14	273.00	22.6	13,889	0.16%
2022/11/25	48.5	273.89	45.1	274.75	271.00	3.4	14,066	0.02%
2022/11/24	42	267.67	24	265.54	270.00	18	13,891	0.13%
2022/11/23	30.2	262.12	24.6	261.07	259.00	5.6	13,814	0.04%
2022/11/22	15.2	260.41	16	261.22	262.00	-0.8	13,857	-0.01%
2022/11/21	15.2	261.05	11.3	261.20	261.00	3.9	13,867	0.03%
2022/11/18	33.1	263.07	65.1	262.17	258.00	-32	13,855	-0.23%
2022/11/17	54.4	270.13	37.1	269.26	267.50	17.3	13,777	0.13%
2022/11/16	49.1	268.01	39.1	268.99	272.50	10	13,810	0.07%
2022/11/15	44.1	265.43	51.2	265.44	270.50	-7.1	13,909	-0.05%
2022/11/14	73.7	264.90	74	265.21	263.00	-0.4	13,834	0.00%
2022/11/11	5	256.50	63.1	256.50	256.50	-58.1	13,368	-0.43%
2022/11/10	25	232.94	20.1	233.27	233.50	5	13,309	0.04%
2022/11/09	173	231.95	171.2	232.45	234.50	1.8	13,340	0.01%	大買/大賣/
2022/11/08	40	222.37	132.1	220.90	219.00	-92	13,260	-0.69%	大賣/
2022/11/07	129	217.18	119	215.34	214.50	10	13,156	0.08%	大買/大賣/
2022/11/04	24.1	213.22	18	213.39	217.00	6.1	13,147	0.05%
2022/11/03	8.1	215.26	9	215.61	217.00	-0.9	12,958	-0.01%
2022/11/02	19	215.29	28	213.14	217.50	-9	12,985	-0.07%
2022/11/01	28	209.64	13	209.88	208.50	15	12,849	0.12%
2022/10/31	17.1	212.41	13	210.81	211.50	4.1	12,874	0.03%
2022/10/28	122.1	210.55	33	206.80	208.50	89.1	12,879	0.69%	大買/
2022/10/27	27	203.48	17	204.59	207.00	10	12,750	0.08%
2022/10/26	52	201.85	58.2	200.98	199.50	-6.2	12,741	-0.05%
2022/10/25	27.3	207.99	21.1	208.74	207.00	6.2	12,665	0.05%
2022/10/24	42	206.30	47	207.98	207.50	-5	12,654	-0.04%
2022/10/21	20	201.05	25.9	199.45	195.00	-5.9	12,710	-0.05%
2022/10/20	53.1	199.12	41	199.24	199.50	12.1	12,735	0.10%
2022/10/19	26.1	207.18	35.3	207.07	205.00	-9.2	12,665	-0.07%
2022/10/18	34.3	198.39	41	200.61	201.00	-6.7	12,497	-0.05%
2022/10/17	46	190.17	363	189.26	195.00	-317	12,474	-2.54%	大賣/鉅額交易
2022/10/14	28.3	192.76	34	191.24	195.50	-5.8	12,509	-0.05%
2022/10/13	22	184.09	18	181.00	178.00	4	12,619	0.03%
2022/10/12	12	189.17	11	189.41	189.00	1	12,571	0.01%
2022/10/11	37	190.38	26	191.90	187.50	11	12,616	0.09%
2022/10/07	30.1	204.82	27	204.98	204.00	3.1	12,604	0.02%
2022/10/06	14.1	204.32	15	203.30	207.00	-0.9	12,628	-0.01%
2022/10/05	21.2	202.64	32	201.80	200.50	-10.8	12,668	-0.09%
2022/10/04	41.4	194.94	36.2	196.98	198.00	5.3	12,570	0.04%
2022/10/03	15	185.43	13.4	188.82	188.50	1.7	12,519	0.01%
2022/09/30	19.2	187.22	21	182.17	189.00	-1.8	12,630	-0.01%
2022/09/29	10	189.60	15	188.63	186.00	-5	12,684	-0.04%
2022/09/28	52.1	192.16	80.1	190.95	187.00	-28	12,715	-0.22%
2022/09/27	48.2	196.68	27.1	198.46	200.00	21	12,759	0.16%
2022/09/26	60.2	197.52	46	195.92	193.00	14.2	12,737	0.11%
2022/09/23	17.3	206.71	12	206.67	205.00	5.3	12,722	0.04%
2022/09/22	37.1	208.03	21	209.14	207.00	16.1	12,698	0.13%
2022/09/21	15	215.73	13	219.27	216.00	2	12,641	0.02%
2022/09/20	83	220.26	64	219.21	220.50	19	12,644	0.15%
2022/09/19	20	222.68	22	223.86	222.00	-2	12,513	-0.02%
2022/09/16	34	224.50	30	223.60	221.50	4	12,492	0.03%
2022/09/15	21.2	230.36	25	229.76	228.00	-3.8	12,403	-0.03%
2022/09/14	128.2	228.97	124	229.06	229.50	4.2	12,408	0.03%	大買/大賣/
2022/09/13	31.2	242.50	26	244.50	240.00	5.2	12,285	0.04%
2022/09/12	19.1	247.76	23.1	247.70	246.50	-4	12,262	-0.03%
2022/09/08	33.1	243.21	25	243.04	242.00	8.1	12,336	0.07%
2022/09/07	65.1	242.75	60	242.31	242.00	5.1	12,397	0.04%
2022/09/06	27.2	251.72	26	252.13	250.50	1.2	12,319	0.01%
2022/09/05	44	250.58	39	249.65	247.50	5	12,305	0.04%
2022/09/02	52	245.55	60	246.21	243.00	-8	12,206	-0.07%
2022/09/01	46.5	252.30	32	247.86	244.50	14.5	12,032	0.12%
2022/08/31	12	265.96	22.1	268.57	270.50	-10.1	11,794	-0.09%
2022/08/30	40.1	267.07	23.4	266.67	267.50	16.7	11,767	0.14%
2022/08/29	34.7	263.84	28	261.81	266.50	6.6	11,715	0.06%
2022/08/26	29.1	279.91	57.1	282.15	278.00	-28	11,605	-0.24%
2022/08/25	20	275.35	17	273.91	276.00	3	11,562	0.03%
2022/08/24	29.1	271.10	25.1	271.28	270.00	4	11,603	0.03%
2022/08/23	72.5	278.89	68	279.31	274.00	4.5	11,453	0.04%
2022/08/22	92.2	296.82	74.7	297.09	288.00	17.5	11,245	0.16%
2022/08/19	75.2	288.04	89.4	288.77	295.00	-14.2	10,925	-0.13%
2022/08/18	34.1	273.54	36.2	274.86	281.50	-2.1	10,763	-0.02%
2022/08/17	51.2	279.48	41	280.28	278.00	10.2	10,705	0.10%
2022/08/16	37.6	281.09	32	279.72	277.00	5.6	10,591	0.05%
2022/08/15	43.8	276.60	62	276.02	282.00	-18.2	10,432	-0.17%
2022/08/12	32	260.24	27.4	259.98	261.50	4.6	10,094	0.05%
2022/08/11	18	254.89	30.5	255.02	254.00	-12.5	9,930	-0.13%
2022/08/10	25.1	250.08	36	249.35	245.50	-10.9	9,778	-0.11%
2022/08/09	54.2	249.99	63	249.77	249.00	-8.9	9,654	-0.09%
2022/08/08	21.5	242.77	19	243.58	246.50	2.5	9,525	0.03%
2022/08/05	15.1	244.05	24.8	244.42	244.00	-9.7	9,468	-0.10%
2022/08/04	62.1	234.94	50	235.52	234.50	12.1	9,353	0.13%
2022/08/03	44.4	235.54	43	234.71	234.00	1.4	9,176	0.01%
2022/08/02	80.3	235.20	77.2	234.60	238.00	3.1	9,128	0.03%
2022/08/01	65.1	238.47	60	238.02	243.50	5.1	8,992	0.06%
2022/07/29	53.5	242.01	199.1	241.05	240.50	-145.5	8,840	-1.65%	大賣/鉅額交易
2022/07/28	200.2	246.84	107	244.20	238.50	93.2	8,673	1.07%	大買/大賣/
2022/07/27	51.2	257.81	109.1	257.39	263.50	-57.9	8,248	-0.70%	大賣/
2022/07/26	69.4	260.88	34.4	258.19	254.50	35	7,993	0.44%
2022/07/25	18.2	276.72	12	276.00	272.00	6.2	7,811	0.08%
2022/07/22	45	282.89	35	282.06	278.50	10	7,679	0.13%
2022/07/21	44.4	275.81	48.1	276.82	282.00	-3.7	7,498	-0.05%
2022/07/20	40.1	265.92	50	266.37	266.50	-9.9	7,230	-0.14%
2022/07/19	24	255.58	13	254.54	253.00	11	7,063	0.16%
2022/07/18	34	257.39	51.2	259.36	259.00	-17.2	7,012	-0.24%
2022/07/15	44	250.95	36	250.76	253.50	8	6,872	0.12%
2022/07/14	23	240.85	23	243.59	247.00	0	6,744	0.00%
2022/07/13	51	246.70	21.1	246.17	242.00	29.9	6,583	0.45%
2022/07/12	86.2	240.57	24	240.04	238.50	62.2	6,465	0.96%
2022/07/11	108.1	250.57	24	253.52	248.50	84.1	6,373	1.32%	大買/
2022/07/08	358.1	256.85	61.1	261.53	262.00	297	6,216	4.78%	大買/鉅額交易
2022/07/07	42	248.23	40	245.53	251.50	2	5,992	0.03%
2022/07/06	25	247.50	33	247.65	243.00	-8	5,833	-0.14%
2022/07/05	45.1	245.39	37	246.57	247.00	8.1	5,761	0.14%
2022/07/04	40	250.86	30	249.28	244.00	10	5,570	0.18%
2022/07/01	42.2	249.79	46	249.39	244.00	-3.8	5,428	-0.07%
2022/06/30	8.3	265.67	6	261.33	260.50	2.3	5,294	0.04%
2022/06/29	18.1	279.19	18	276.06	273.50	0.1	5,213	0.00%
2022/06/28	22.5	294.00	19	291.55	289.50	3.5	5,134	0.07%
2022/06/27	15	306.70	11.1	305.11	312.50	3.9	5,099	0.08%
2022/06/24	6.2	287.42	7	288.71	284.50	-0.8	5,038	-0.01%
2022/06/23	24	291.35	19.1	288.77	286.50	4.9	4,981	0.10%
2022/06/22	23.8	303.30	27.1	299.38	294.00	-3.3	4,931	-0.07%
2022/06/21	28	308.71	32	311.38	314.00	-4	4,846	-0.08%
2022/06/20	56.1	314.62	49	307.19	299.00	7	4,812	0.15%
2022/06/17	53	315.45	36	316.72	316.00	17	4,736	0.36%
2022/06/16	43.3	325.91	37	320.08	316.00	6.3	4,613	0.14%
2022/06/15	39.3	338.14	45	329.59	329.50	-5.7	4,489	-0.13%
2022/06/14	27.2	344.31	40	340.46	343.00	-12.8	4,421	-0.29%
2022/06/13	16	346.25	22	344.89	345.00	-6	4,377	-0.14%
2022/06/10	20	363.53	7	361.14	365.00	13	4,379	0.30%
2022/06/09	12	370.50	15.1	372.37	372.00	-3.1	4,350	-0.07%
2022/06/08	18.1	369.21	14	366.96	365.00	4.1	4,333	0.10%
2022/06/07	43	367.50	32	369.09	367.50	11	4,335	0.25%
2022/06/06	17	376.24	26	374.79	373.00	-9	4,331	-0.21%
2022/06/02	26	366.66	26	369.39	372.00	0	4,373	0.00%
2022/06/01	72.1	376.75	38	373.93	371.00	34.1	4,385	0.78%
2022/05/31	24.1	392.90	21	395.60	394.50	3.1	4,295	0.07%
2022/05/30	26	394.06	25	389.96	395.00	1	4,324	0.02%
2022/05/27	8	374.31	6	375.84	376.50	2	4,282	0.05%
2022/05/26	14	377.99	14	374.29	368.00	0	4,372	0.00%
2022/05/25	20.1	374.90	19.1	374.11	381.00	1	4,314	0.02%
2022/05/24	10.1	386.24	10	385.50	380.00	0.1	4,219	0.00%
2022/05/23	6.1	400.55	3	399.00	397.50	3.1	4,195	0.07%
2022/05/20	11	403.50	9	402.44	401.50	2	4,207	0.05%
2022/05/19	6	402.00	4	404.38	407.50	2	4,241	0.05%
2022/05/18	9	415.39	12	414.13	414.00	-3	4,263	-0.07%
2022/05/17	10	406.85	10	405.90	407.50	0	4,259	0.00%
2022/05/16	10	408.70	11	411.50	401.00	-1	4,301	-0.02%
2022/05/13	12	390.75	11	391.68	398.00	1	4,277	0.02%
2022/05/12	6.1	388.13	10	388.10	381.00	-3.9	4,265	-0.09%
2022/05/11	17	396.09	5	399.40	391.00	12	4,229	0.28%
2022/05/10	7	397.14	4	397.88	404.00	3	4,228	0.07%
2022/05/09	8	400.38	4	399.25	395.00	4	4,273	0.09%
2022/05/06	28	397.98	26	401.08	401.50	2	4,351	0.05%
2022/05/05	4	415.75	8	417.69	418.00	-4	4,332	-0.09%
2022/05/04	14	402.25	12.7	402.31	398.50	1.4	4,312	0.03%
2022/05/03	11	398.18	10	400.70	399.50	1	4,350	0.02%
2022/04/29	6	404.17	9	405.78	404.00	-3	4,417	-0.07%
2022/04/28	7	400.86	5	396.80	395.00	2	4,424	0.05%
2022/04/27	25.1	396.56	25	397.56	409.00	0.1	4,415	0.00%
2022/04/26	9.1	408.84	8.1	409.39	406.00	1	4,382	0.02%
2022/04/25	11.1	408.68	10	411.75	406.50	1.1	4,401	0.03%
2022/04/22	7.4	441.57	4	441.13	434.50	3.4	4,379	0.08%
2022/04/21	1	459.00	1	460.00	462.50	0	4,380	0.00%
2022/04/20	4	457.25	4.5	458.11	458.50	-0.5	4,406	-0.01%
2022/04/19	4	450.75	3.2	449.98	449.00	0.8	4,421	0.02%
2022/04/18	5	435.50	6.3	439.65	440.50	-1.3	4,468	-0.03%
2022/04/15	29.3	448.85	20	443.83	441.00	9.3	4,550	0.20%
2022/04/14	9	466.39	9	468.39	467.00	0	4,539	0.00%
2022/04/13	5	462.80	4	462.25	466.00	1	4,553	0.02%
2022/04/12	15	455.20	11	455.00	454.00	4	4,575	0.09%
2022/04/11	19.1	468.66	9	474.56	455.00	10.1	4,551	0.22%
2022/04/08	11	505.91	9	500.00	498.00	2	4,520	0.04%
2022/04/07	10	521.50	10.3	521.67	509.00	-0.3	4,488	-0.01%
2022/04/06	4.2	511.04	6	513.00	516.00	-1.8	4,446	-0.04%
2022/04/01	0	0.00	4	521.50	526.00	-4	4,428	-0.09%
2022/03/31	9	526.78	5	526.20	524.00	4	4,442	0.09%
2022/03/30	8	538.25	17.8	536.28	537.00	-9.8	4,433	-0.22%
2022/03/29	7	520.14	6	519.50	522.00	1	4,437	0.02%
2022/03/28	4	511.25	9	511.78	511.00	-5	4,429	-0.11%
2022/03/25	3.1	518.00	7.5	514.21	518.00	-4.5	4,437	-0.10%
2022/03/24	17	510.94	2	509.00	508.00	15	4,422	0.34%
2022/03/23	6	512.50	18	513.22	514.00	-12	4,439	-0.27%
2022/03/22	5.1	489.41	4	492.50	490.00	1.1	4,435	0.02%
2022/03/21	12	490.46	11	486.68	488.50	1	4,483	0.02%
2022/03/18	16	479.22	14	485.29	480.50	2	4,509	0.04%
2022/03/17	11	488.00	15.1	488.74	489.50	-4.1	4,508	-0.09%
2022/03/16	12	459.92	12	460.96	460.00	0	4,481	0.00%
2022/03/15	22.2	460.19	29.2	468.42	458.50	-7.1	4,464	-0.16%
2022/03/14	6.2	484.09	3	490.83	485.00	3.2	4,419	0.07%
2022/03/11	10.4	491.44	4	487.75	489.00	6.4	4,433	0.14%
2022/03/10	4	497.92	8.1	501.14	498.50	-4.1	4,467	-0.09%
2022/03/09	8	487.24	5	489.30	486.50	3	4,471	0.07%
2022/03/08	20.2	492.71	19.1	487.23	475.50	1.1	4,524	0.02%
2022/03/07	29.9	506.19	17	501.38	494.50	12.9	4,516	0.29%
2022/03/04	9.1	541.20	12.1	538.68	547.00	-3	4,550	-0.07%
2022/03/03	9.1	543.07	6.3	547.32	535.00	2.8	4,564	0.06%
2022/03/02	14	542.07	9	539.34	548.00	5	4,631	0.11%
2022/03/01	20	549.30	22	546.55	539.00	-2	4,670	-0.04%
2022/02/25	7.1	528.82	15.1	529.26	524.00	-8	4,634	-0.17%
2022/02/24	18.4	518.98	15.1	519.64	512.00	3.3	4,608	0.07%
2022/02/23	8	526.88	6	527.50	529.00	2	4,578	0.04%
2022/02/22	12.1	516.85	11	518.10	521.00	1	4,598	0.02%
2022/02/21	4	540.50	7.2	538.18	533.00	-3.2	4,628	-0.07%
2022/02/18	12	532.08	19.9	536.10	536.00	-7.9	4,626	-0.17%
2022/02/17	5	525.80	6.4	526.51	525.00	-1.4	4,648	-0.03%
2022/02/16	5.3	525.34	10.1	526.61	528.00	-4.8	4,739	-0.10%
2022/02/15	3	506.00	3	507.67	502.00	0	4,807	0.00%
2022/02/14	4.2	496.88	3	496.00	496.00	1.2	4,926	0.02%
2022/02/11	18	515.89	14	513.71	514.00	4	5,001	0.08%
2022/02/10	9	518.34	5	518.40	516.00	4	5,059	0.08%
2022/02/09	7.2	518.24	12	520.50	526.00	-4.8	5,105	-0.09%
2022/02/08	11.2	500.65	18	499.25	506.00	-6.9	5,149	-0.13%
2022/02/07	12	477.54	11	480.32	478.00	1	5,192	0.02%
2022/01/26	11.1	477.57	8	480.13	472.00	3.1	5,269	0.06%
2022/01/25	3	483.17	3	480.67	477.00	0	5,410	0.00%
2022/01/24	11.1	483.62	13	488.58	496.00	-1.9	5,518	-0.03%
2022/01/21	17.8	499.82	16	500.59	490.50	1.8	5,596	0.03%
2022/01/20	6.1	519.88	6	513.33	526.00	0.1	5,627	0.00%
2022/01/19	16	524.93	5	526.60	519.00	11	5,821	0.19%
2022/01/18	17	543.65	23.1	537.70	545.00	-6.1	5,860	-0.10%
2022/01/17	23	527.39	22.1	520.93	528.00	0.9	5,876	0.02%
2022/01/14	6.2	505.21	2	511.50	514.00	4.2	5,944	0.07%
2022/01/13	17.2	516.69	22	512.09	520.00	-4.8	6,018	-0.08%
2022/01/12	20.2	510.92	15	513.27	505.00	5.2	6,150	0.08%
2022/01/11	21.9	512.47	18.2	512.67	509.00	3.7	6,285	0.06%
2022/01/10	29.1	529.29	22.1	532.48	517.00	7.1	6,323	0.11%
2022/01/07	8.2	559.14	2.1	564.02	558.00	6.1	6,329	0.10%
2022/01/06	16	577.38	16	575.00	573.00	0	6,406	0.00%
2022/01/05	7	591.13	50	587.92	589.00	-43	6,501	-0.66%
2022/01/04	12.2	587.18	12	587.09	585.00	0.2	6,518	0.00%
2022/01/03	17.1	587.48	24.8	586.24	583.00	-7.8	6,579	-0.12%
2021/12/30	5	573.20	4.1	574.07	572.00	0.9	6,628	0.01%
2021/12/29	2	568.50	0	0.00	569.00	2	6,716	0.03%
2021/12/28	3	571.01	9	571.67	572.00	-6	6,892	-0.09%
2021/12/27	10.1	574.80	6	575.67	576.00	4.1	6,985	0.06%
2021/12/24	6.1	573.06	5	571.60	567.00	1.1	7,055	0.01%
2021/12/23	51.9	583.14	17.5	579.00	573.00	34.4	7,209	0.48%
2021/12/22	5	574.00	11	572.18	571.00	-6	7,317	-0.08%
2021/12/21	10.1	575.27	13	572.00	577.00	-2.9	7,389	-0.04%
2021/12/20	16	568.38	11	568.45	565.00	5	7,459	0.07%
2021/12/17	10.1	567.97	8	572.63	565.00	2.1	7,547	0.03%
2021/12/16	10.1	574.61	7	570.86	572.00	3.1	7,602	0.04%
2021/12/15	11	564.64	12.1	569.06	575.00	-1.1	7,603	-0.01%
2021/12/14	10.3	557.19	6.1	557.53	556.00	4.2	7,611	0.06%
2021/12/13	6	574.00	2.1	575.48	574.00	3.9	7,668	0.05%
2021/12/10	3.2	572.88	1	575.00	572.00	2.2	7,717	0.03%
2021/12/09	3	589.67	2	591.50	586.00	1	7,738	0.01%
2021/12/08	2	596.50	7	595.15	585.00	-5	7,744	-0.06%
2021/12/07	23.2	587.79	17.1	591.02	586.00	6.1	7,757	0.08%
2021/12/06	11.2	590.87	7.3	586.44	581.00	3.9	7,771	0.05%
2021/12/03	11	599.55	14	601.93	601.00	-3	7,856	-0.04%
2021/12/02	17.1	606.91	17	601.76	590.00	0.1	7,958	0.00%
2021/12/01	11.4	611.04	6	612.17	608.00	5.4	8,101	0.07%
2021/11/30	21.1	614.77	18	619.39	626.00	3.1	8,105	0.04%
2021/11/29	4	584.00	3	582.00	584.00	1	8,059	0.01%
2021/11/26	27	585.04	55.5	583.97	585.00	-28.5	8,084	-0.35%
2021/11/25	19	577.63	16.1	576.19	579.00	2.9	8,020	0.04%
2021/11/24	45	568.51	47.1	565.86	566.00	-2.1	8,127	-0.03%
2021/11/23	6	553.17	5.2	555.73	558.00	0.9	8,264	0.01%
2021/11/22	4	556.50	2	558.00	561.00	2	8,299	0.02%
2021/11/19	10.2	552.24	8	551.00	548.00	2.2	8,432	0.03%
2021/11/18	4.2	553.63	2	550.50	548.00	2.2	8,499	0.03%
2021/11/17	4.2	557.36	0	0.00	560.00	4.2	8,526	0.05%
2021/11/16	3	564.64	2	558.00	561.00	1	8,574	0.01%
2021/11/15	45.1	588.35	47	575.93	562.00	-1.9	8,567	-0.02%
2021/11/12	43.1	577.51	17	580.24	574.00	26.1	8,598	0.30%
2021/11/11	10	565.90	11	565.91	576.00	-1	8,569	-0.01%
2021/11/10	7	547.71	11.1	550.93	555.00	-4.1	8,532	-0.05%
2021/11/09	7	545.43	8	545.62	542.00	-1	8,549	-0.01%
2021/11/08	12.2	540.23	9	540.67	536.00	3.2	8,522	0.04%
2021/11/05	17	545.35	23	543.91	558.00	-6	8,506	-0.07%
2021/11/04	13	544.77	13	544.54	535.00	0	8,427	0.00%
2021/11/03	17	515.24	17	519.06	530.00	0	8,376	0.00%
2021/11/02	33	529.30	28.5	530.31	526.00	4.5	8,331	0.05%
2021/11/01	25	510.30	25	507.68	514.00	0	8,267	0.00%
2021/10/29	26	475.44	27.1	480.58	490.50	-1.1	8,313	-0.01%
2021/10/28	34.1	470.77	35	468.90	465.50	-0.9	8,216	-0.01%
2021/10/27	48.1	466.57	79.1	466.05	470.50	-31	8,151	-0.38%
2021/10/26	30	448.65	27	449.87	440.50	3	7,978	0.04%
2021/10/25	20.1	440.12	12	441.29	442.00	8.1	8,045	0.10%
2021/10/22	36	442.96	83	438.14	440.50	-47	8,096	-0.58%
2021/10/21	17	443.05	13	436.96	430.00	4	8,048	0.05%
2021/10/20	26	448.79	27.1	450.72	456.50	-1.1	8,036	-0.01%
2021/10/19	66.1	441.81	23	446.65	450.50	43.1	7,971	0.54%
2021/10/18	58	413.81	56	413.34	412.00	2	7,845	0.03%
2021/10/15	30	411.07	32	412.66	413.50	-2	7,803	-0.03%
2021/10/14	25	398.94	23	397.78	392.50	2	7,727	0.03%
2021/10/13	26	408.15	21	407.93	393.00	5	7,675	0.07%
2021/10/12	7	423.29	9	424.17	418.50	-2	7,620	-0.03%
2021/10/08	22	433.45	18	430.33	430.00	4	7,639	0.05%
2021/10/07	21	430.69	26.1	434.97	431.00	-5.1	7,595	-0.07%
2021/10/06	31	417.72	17	415.44	407.00	14	7,534	0.19%
2021/10/05	37	415.22	34	410.50	425.00	3	7,507	0.04%
2021/10/04	11	421.05	13	415.25	401.50	-2	7,422	-0.03%
2021/10/01	13	426.50	17	424.97	423.00	-4	7,494	-0.05%
2021/09/30	47	430.44	47.1	429.21	435.00	-0.1	7,545	0.00%
2021/09/29	35.3	436.35	17	425.00	419.00	18.3	7,446	0.25%
2021/09/28	14	449.68	16.1	451.72	463.00	-2.1	7,375	-0.03%
2021/09/27	23	472.85	24.1	466.12	461.00	-1.1	7,334	-0.02%
2021/09/24	17.2	470.77	14	475.68	473.00	3.2	7,293	0.04%
2021/09/23	12	459.05	14.2	463.72	469.50	-2.1	7,221	-0.03%
2021/09/22	8	446.19	7.1	446.27	443.00	0.9	7,174	0.01%
2021/09/17	26	453.60	34.1	455.78	460.00	-8	7,178	-0.11%
2021/09/16	19	455.21	15	456.77	449.00	4	7,207	0.06%
2021/09/15	21	441.40	22	441.89	448.50	-1	7,272	-0.01%
2021/09/14	13	442.00	41.2	444.12	444.00	-28.2	7,355	-0.38%
2021/09/13	4.1	430.41	4	431.50	434.00	0.1	7,539	0.00%
2021/09/10	17.1	425.06	18	421.87	433.00	-0.9	7,642	-0.01%
2021/09/09	10.1	419.01	10	417.10	420.50	0.1	7,689	0.00%
2021/09/08	22	417.11	24	416.52	410.00	-2	7,719	-0.03%
2021/09/07	13	439.77	14.1	439.16	438.50	-1.1	7,636	-0.01%
2021/09/06	27	440.76	30.2	443.52	453.50	-3.2	7,514	-0.04%
2021/09/03	12	423.21	19.3	425.59	427.00	-7.3	7,378	-0.10%
2021/09/02	18	420.97	13	420.04	413.00	5	7,455	0.07%
2021/09/01	12	424.00	11	425.91	426.00	1	7,564	0.01%
2021/08/31	2	418.00	3	418.67	421.50	-1	7,632	-0.01%
2021/08/30	28	418.89	31	420.23	420.50	-3	7,856	-0.04%
2021/08/27	30	402.28	43	400.41	413.00	-13	7,882	-0.16%
2021/08/26	17	384.44	11	380.91	379.50	6	7,929	0.08%
2021/08/25	26	386.48	27.1	384.98	387.50	-1.1	7,950	-0.01%
2021/08/24	29	378.26	20	371.93	369.50	9	7,916	0.11%
2021/08/23	14	378.18	17	381.38	387.00	-3	8,053	-0.04%
2021/08/20	18.1	367.95	20	367.78	365.00	-1.9	8,070	-0.02%
2021/08/19	18	366.97	14	363.04	360.00	4	8,102	0.05%
2021/08/18	23.1	357.13	36	357.43	373.50	-12.9	8,165	-0.16%
2021/08/17	25	362.80	19	355.95	352.00	6	8,221	0.07%
2021/08/16	10	376.05	11.2	377.81	375.50	-1.2	8,285	-0.01%
2021/08/13	41	385.45	32	386.75	380.00	9	8,408	0.11%
2021/08/12	8	396.56	10	394.95	400.50	-2	8,396	-0.02%
2021/08/11	18	391.86	17	394.18	385.00	1	8,478	0.01%
2021/08/10	4	399.50	3	399.34	401.00	1	8,727	0.01%
2021/08/09	4.2	412.19	3.2	421.13	402.50	1.1	9,021	0.01%
2021/08/06	7.1	409.56	7.1	410.20	416.00	0	9,206	0.00%
2021/08/05	6.2	415.27	16.1	409.88	414.50	-9.9	9,399	-0.11%
2021/08/04	17.3	410.60	9	411.94	396.00	8.3	9,662	0.09%
2021/08/03	4	397.25	11	402.95	405.50	-7	9,629	-0.07%
2021/08/02	4	389.89	1	405.50	389.50	3	9,681	0.03%
2021/07/30	28.1	400.11	32.2	397.04	397.00	-4.1	9,818	-0.04%
2021/07/29	10	411.10	19.1	407.82	416.00	-9.1	9,932	-0.09%
2021/07/28	27.1	371.56	40	372.78	383.50	-12.9	9,954	-0.13%
2021/07/27	6.1	374.91	8	379.31	375.50	-1.9	10,059	-0.02%
2021/07/26	20.2	388.76	12	387.50	385.50	8.2	10,058	0.08%
2021/07/23	52	409.67	39	392.07	391.50	13	10,051	0.13%
2021/07/22	9	423.83	10	423.70	427.50	-1	10,131	-0.01%
2021/07/21	5	422.59	9.1	412.71	409.00	-4.1	10,227	-0.04%
2021/07/20	5	422.50	8	424.94	418.50	-3	10,396	-0.03%
2021/07/19	13	423.65	7	423.64	420.00	6	10,432	0.06%
2021/07/16	5	426.60	17	428.62	436.00	-12	10,488	-0.11%
2021/07/15	11.1	420.50	19	420.82	419.50	-7.9	10,505	-0.08%
2021/07/14	3	428.00	4	428.13	434.00	-1	10,527	-0.01%
2021/07/13	15.2	428.80	32.2	421.49	420.00	-17	10,581	-0.16%
2021/07/12	15	422.60	46	425.48	428.00	-31	10,654	-0.29%
2021/07/09	17	422.97	28	422.98	418.00	-11	10,783	-0.10%
2021/07/08	42.1	430.50	20	427.38	419.00	22.1	10,861	0.20%
2021/07/07	24	427.58	32.1	424.66	424.50	-8.1	10,779	-0.07%
2021/07/06	40	407.86	14	410.04	407.50	26	10,703	0.24%
2021/07/05	27	402.00	13.1	402.52	406.00	13.9	10,729	0.13%
2021/07/02	5	386.10	9.1	387.10	391.50	-4.1	10,733	-0.04%
2021/07/01	5	380.59	4.2	383.59	379.00	0.8	10,827	0.01%
2021/06/30	9	387.83	0	0.00	389.50	9	10,896	0.08%
2021/06/29	5	388.20	13.1	389.20	389.00	-8.1	11,072	-0.07%
2021/06/28	3.4	388.00	3	389.67	387.50	0.4	11,215	0.00%
2021/06/25	13	396.69	6	397.40	393.00	7	11,430	0.06%
2021/06/24	18	407.86	120	409.32	402.50	-102	11,444	-0.89%	大賣/鉅額交易
2021/06/23	15	395.30	65.2	396.21	394.00	-50.2	11,434	-0.44%
2021/06/22	62.2	379.74	217.7	377.34	387.00	-155.5	11,496	-1.35%	大賣/鉅額交易
2021/06/21	19	367.34	15.1	364.91	358.50	4	11,504	0.03%
2021/06/18	10	360.10	10.3	359.50	359.50	-0.3	11,641	0.00%
2021/06/17	7.1	347.60	13.1	345.97	354.50	-5.9	11,625	-0.05%
2021/06/16	2.1	347.62	2	347.09	340.50	0.1	11,770	0.00%
2021/06/15	23.1	346.31	3.1	347.61	347.00	20	11,979	0.17%
2021/06/11	66	349.24	12	349.88	345.50	54	12,086	0.45%
2021/06/10	22.1	354.16	11.2	352.40	348.50	10.9	12,066	0.09%
2021/06/09	11.1	360.90	23.1	361.17	361.50	-12.1	12,014	-0.10%
2021/06/08	19.2	356.75	26.5	353.94	350.00	-7.3	12,086	-0.06%
2021/06/07	53.3	350.73	56.3	350.13	352.00	-3	12,149	-0.02%
2021/06/04	36	340.28	41.1	340.50	341.00	-5.1	12,164	-0.04%
2021/06/03	33	332.82	46.7	334.15	335.50	-13.7	12,286	-0.11%
2021/06/02	13	321.73	10.5	328.86	319.50	2.5	12,406	0.02%
2021/06/01	21.1	330.98	19	329.03	326.00	2.1	12,809	0.02%
2021/05/31	28.3	327.95	40	327.95	330.50	-11.7	12,903	-0.09%
2021/05/28	36	316.28	6	317.42	313.00	30	12,973	0.23%
2021/05/27	10	312.60	17	314.85	318.00	-7	13,120	-0.05%
2021/05/26	41.5	317.00	15	319.03	318.00	26.5	13,659	0.19%
2021/05/25	14.1	327.97	36.4	330.50	323.00	-22.3	13,888	-0.16%
2021/05/24	167	315.70	41	316.23	322.50	126	14,179	0.89%	大買/鉅額交易
2021/05/21	108	314.09	26	309.69	315.00	82	14,241	0.58%	大買/
2021/05/20	17	294.79	12	294.96	292.00	5	14,242	0.04%
2021/05/19	23	307.70	21.1	311.06	303.50	2	14,320	0.01%
2021/05/18	72	311.40	45.7	313.59	310.00	26.3	14,420	0.18%
2021/05/17	77	293.60	93.2	293.76	302.00	-16.2	14,416	-0.11%
2021/05/14	39.3	297.08	273	292.03	290.00	-233.7	14,577	-1.60%	大賣/鉅額交易
2021/05/13	34	277.13	36.2	278.02	283.50	-2.2	14,722	-0.01%
2021/05/12	36.3	275.59	45.3	267.91	268.50	-9	14,720	-0.06%
2021/05/11	69.8	289.35	64	283.38	279.50	5.8	14,604	0.04%
2021/05/10	33	312.76	14	314.57	307.00	19	14,629	0.13%
2021/05/07	13.1	311.58	57.7	308.88	318.00	-44.6	14,693	-0.30%
2021/05/06	26	299.88	24.1	302.54	305.00	1.9	14,811	0.01%
2021/05/05	56.3	304.61	54	292.54	289.00	2.3	14,962	0.02%
2021/05/04	44.4	300.95	34.1	304.25	308.00	10.3	15,155	0.07%
2021/05/03	52.3	305.25	36.2	298.91	298.50	16.1	15,361	0.11%
2021/04/29	12	317.12	9	318.00	318.50	3	15,576	0.02%
2021/04/28	41	318.89	51	317.84	316.00	-10	15,722	-0.06%
2021/04/27	52.1	302.71	53.1	304.86	307.50	-1	15,651	-0.01%
2021/04/26	67.7	312.79	43.1	310.23	305.50	24.5	15,604	0.16%
2021/04/23	11	320.91	16.2	322.80	324.50	-5.2	15,471	-0.03%
2021/04/22	13.5	320.77	19	323.37	315.50	-5.5	15,551	-0.04%
2021/04/21	73	318.51	24	319.27	316.00	49	15,609	0.31%
2021/04/20	75.3	316.32	24	318.60	320.50	51.3	15,797	0.32%
2021/04/19	36.3	327.71	10.2	321.97	319.50	26.1	15,976	0.16%
2021/04/16	45.3	334.07	53	337.22	332.50	-7.7	16,094	-0.05%
2021/04/15	35.1	331.88	46	330.14	341.50	-10.9	16,156	-0.07%
2021/04/14	43	315.58	39	316.51	315.50	4	16,343	0.02%
2021/04/13	27.3	327.32	23.1	328.31	320.00	4.2	16,600	0.03%
2021/04/12	21.5	329.20	22	326.02	323.00	-0.5	17,156	0.00%
2021/04/09	165.2	333.80	59.2	335.84	334.50	106	17,408	0.61%	大買/鉅額交易
2021/04/08	33.3	334.12	50.1	333.53	332.50	-16.8	17,517	-0.10%
2021/04/07	34.6	344.12	11.8	343.56	340.50	22.8	17,676	0.13%
2021/04/06	35	355.54	17.1	354.12	351.00	17.9	17,697	0.10%
2021/04/01	52.1	357.03	42.1	352.78	351.50	10	17,728	0.06%
2021/03/31	36.4	351.80	33.1	351.31	354.00	3.3	17,659	0.02%
2021/03/30	68.2	348.31	110.8	350.22	356.00	-42.6	17,607	-0.24%	大賣/
2021/03/29	51.1	339.60	16	335.22	332.00	35.1	17,594	0.20%
2021/03/26	33	328.26	103	332.67	335.50	-70	17,648	-0.40%	大賣/
2021/03/25	122.2	332.97	57.8	328.95	318.00	64.5	17,696	0.36%	大買/
2021/03/24	73.3	326.17	124.4	328.48	326.00	-51.1	17,729	-0.29%	大賣/
2021/03/23	85	315.47	77.3	320.25	305.50	7.7	17,862	0.04%
2021/03/22	25.3	304.33	17	305.53	306.50	8.3	17,897	0.05%
2021/03/19	30	304.66	19.1	302.18	307.00	10.9	18,207	0.06%
2021/03/18	50.2	307.76	68.2	310.10	312.50	-18	18,415	-0.10%
2021/03/17	10.3	298.00	33	297.12	299.00	-22.7	19,046	-0.12%
2021/03/16	15.3	297.08	17	294.56	293.50	-1.7	19,039	-0.01%
2021/03/15	18.1	294.95	24.3	295.81	296.00	-6.2	19,156	-0.03%
2021/03/12	111.2	297.38	82.2	297.03	292.00	29	19,332	0.15%	大買/
2021/03/11	27	287.74	41.2	287.82	293.00	-14.2	19,290	-0.07%
2021/03/10	99.1	282.17	100	282.82	283.50	-0.9	19,312	0.00%
2021/03/09	72.1	275.63	67.2	276.06	273.50	5	19,378	0.03%
2021/03/08	182.4	293.35	131.1	289.86	279.50	51.3	19,323	0.27%	大買/大賣/
2021/03/05	111	287.44	159	288.14	295.00	-48	19,253	-0.25%	大買/大賣/
2021/03/04	45	279.86	26	280.12	278.50	19	19,494	0.10%
2021/03/03	80.3	281.65	72	278.71	280.50	8.3	20,089	0.04%
2021/03/02	64.3	300.11	59	298.40	291.00	5.3	20,206	0.03%
2021/02/26	101.5	305.80	97.1	305.88	299.00	4.4	20,621	0.02%	大買/
2021/02/25	103.1	311.53	92.1	311.99	306.00	11	20,571	0.05%	大買/
2021/02/24	68.3	302.94	138.7	306.30	295.00	-70.4	20,482	-0.34%	大賣/
2021/02/23	44.2	288.18	30.2	287.75	286.00	14	20,111	0.07%
2021/02/22	55.4	299.26	33.3	298.98	294.50	22.1	20,077	0.11%
2021/02/19	40.1	291.18	43.2	291.76	290.00	-3.2	20,068	-0.02%
2021/02/18	66	288.06	69	288.33	288.00	-3	20,471	-0.01%
2021/02/17	154.4	284.80	70	283.83	286.50	84.4	20,394	0.41%	大買/
2021/02/05	134	263.30	146.1	264.05	265.00	-12.1	20,323	-0.06%	大買/大賣/
2021/02/04	134	248.86	137.3	249.70	254.00	-3.3	20,022	-0.02%	大買/大賣/
2021/02/03	51.1	246.96	56	245.14	243.50	-4.9	19,998	-0.02%
2021/02/02	62	238.89	64	238.98	246.00	-2	20,266	-0.01%
2021/02/01	42	225.76	39.4	228.29	233.00	2.6	20,194	0.01%
2021/01/29	44.1	237.78	46	236.51	226.00	-1.9	20,282	-0.01%
2021/01/28	52	236.87	40.4	237.81	236.00	11.6	20,453	0.06%
2021/01/27	76.2	243.21	79	242.75	248.00	-2.8	20,900	-0.01%
2021/01/26	73	241.68	89.6	242.29	238.00	-16.6	20,689	-0.08%
2021/01/25	100.5	246.76	70.2	241.89	233.50	30.3	20,465	0.15%
2021/01/22	48.2	242.95	63.5	244.99	253.50	-15.3	20,285	-0.08%
2021/01/21	31.5	227.63	50	226.12	230.50	-18.5	20,632	-0.09%
2021/01/20	21.1	218.50	20	218.08	216.50	1.1	20,912	0.01%
2021/01/19	28.4	223.74	51	223.33	221.00	-22.6	20,942	-0.11%
2021/01/18	9	219.33	16	220.47	223.00	-7	20,942	-0.03%
2021/01/15	19.2	219.81	20.1	220.82	219.00	-0.9	21,070	0.00%
2021/01/14	29	221.17	34	220.96	224.00	-5	21,183	-0.02%
2021/01/13	69	225.68	61.1	225.55	220.00	7.9	21,377	0.04%
2021/01/12	33	217.70	47.1	219.35	222.00	-14.1	21,255	-0.07%
2021/01/11	83.2	218.60	39.2	218.05	221.00	44.1	21,231	0.21%
2021/01/08	27.3	213.78	32	214.47	216.00	-4.7	21,161	-0.02%
2021/01/07	79	213.96	76.1	213.93	212.50	2.9	21,266	0.01%
2021/01/06	77.2	210.54	98	210.03	205.50	-20.8	21,103	-0.10%
2021/01/05	110.3	208.05	108	208.10	209.00	2.3	20,767	0.01%	大買/大賣/
2021/01/04	92	191.02	90.1	192.76	200.00	1.9	20,315	0.01%
2020/12/31	11	182.05	43.2	182.17	182.00	-32.2	20,417	-0.16%
2020/12/30	26	177.38	32	178.41	178.00	-6	20,352	-0.03%
2020/12/29	22	175.68	30	175.10	175.00	-8	20,296	-0.04%
2020/12/28	27	171.00	42	171.55	173.50	-15	20,363	-0.07%
2020/12/25	45	170.24	21.1	169.81	168.50	23.9	20,484	0.12%
2020/12/24	25	173.50	19	173.18	171.50	6	20,704	0.03%
2020/12/23	75	176.89	66	175.19	176.50	9	21,025	0.04%
2020/12/22	35	172.44	33	172.05	170.00	2	21,244	0.01%
2020/12/21	41	171.33	37	171.22	177.00	4	21,463	0.02%
2020/12/18	54	173.31	40	174.36	173.00	14	21,402	0.07%
2020/12/17	48.2	178.31	55	179.06	176.50	-6.8	21,487	-0.03%
2020/12/16	97	179.17	108	178.29	176.50	-11	21,308	-0.05%	大賣/
2020/12/15	113	178.47	92	176.85	174.50	21	21,169	0.10%	大買/
2020/12/14	112.1	182.55	133.1	182.43	186.00	-21	21,176	-0.10%	大買/大賣/
2020/12/11	242	185.46	255	184.02	173.50	-13	21,227	-0.06%	大買/大賣/
2020/12/10	60	176.68	46	177.00	178.00	14	20,892	0.07%
2020/12/09	87.1	178.02	59	177.38	177.00	28.1	20,964	0.13%
2020/12/08	89	177.93	105	177.10	180.00	-16	21,114	-0.08%	大賣/
2020/12/07	52	174.68	64	174.52	172.50	-12	21,181	-0.06%
2020/12/04	69	170.39	118.1	170.76	169.50	-49.1	21,257	-0.23%	大賣/
2020/12/03	107	170.95	92	171.05	172.00	15	21,423	0.07%	大買/
2020/12/02	103	178.44	88.2	178.65	177.50	14.8	21,593	0.07%	大買/
2020/12/01	70.5	176.28	63	175.68	175.00	7.5	21,832	0.03%
2020/11/30	253.2	179.39	249	179.28	181.00	4.2	22,146	0.02%	大買/大賣/
2020/11/27	299.2	170.11	247	170.00	171.00	52.2	22,106	0.24%	大買/大賣/
2020/11/26	168	159.07	208	160.31	165.00	-40	21,958	-0.18%	大買/大賣/
2020/11/25	180	153.85	169	153.83	150.00	11	21,831	0.05%	大買/大賣/
2020/11/24	119	149.48	131	149.00	152.50	-12	21,510	-0.06%	大買/大賣/
2020/11/23	37	140.51	36	140.64	139.00	1	21,122	0.00%
2020/11/20	27	136.22	27	136.91	138.00	0	21,154	0.00%
2020/11/19	65	137.06	66	137.77	136.50	-1	21,594	0.00%
2020/11/18	62	140.68	71.1	140.78	140.50	-9.1	22,024	-0.04%
2020/11/17	142.1	143.14	135	143.04	144.00	7.1	22,546	0.03%	大買/大賣/
2020/11/16	17	135.41	47	134.57	134.50	-30	22,619	-0.13%
2020/11/13	41	132.43	38	132.97	133.50	3	23,023	0.01%
2020/11/12	30	131.75	51	131.52	133.00	-21	23,372	-0.09%
2020/11/11	71	132.37	75	132.25	130.00	-4	24,230	-0.02%
2020/11/10	95	129.73	121	129.99	131.00	-26	24,580	-0.11%	大賣/
2020/11/09	68	127.96	36	127.01	125.50	32	24,922	0.13%
2020/11/06	38	129.05	67.1	129.33	126.50	-29.1	25,163	-0.12%
2020/11/05	91	126.58	98	126.68	127.50	-7	25,319	-0.03%
2020/11/04	185	123.73	312.1	124.08	125.50	-127.1	25,317	-0.50%	大買/大賣/鉅額交易
2020/11/03	11	117.41	15	118.07	118.00	-4	24,845	-0.02%
2020/11/02	80	115.99	38	114.99	116.50	42	25,018	0.17%
2020/10/30	48	114.72	95	114.84	115.50	-47	25,649	-0.18%
2020/10/29	135	112.15	133	111.84	114.50	2	25,690	0.01%	大買/大賣/
2020/10/28	196.1	112.83	111	112.35	111.00	85.1	25,271	0.34%	大買/大賣/
2020/10/27	20	118.00	14	119.25	121.00	6	24,968	0.02%
2020/10/26	31	119.37	28	119.43	119.00	3	25,251	0.01%
2020/10/23	38	120.50	29	120.84	121.00	9	25,337	0.04%
2020/10/22	66	121.92	25	122.16	121.50	41	25,415	0.16%
2020/10/21	127	130.46	91	129.84	125.50	36	25,266	0.14%	大買/
2020/10/20	42	127.08	59	127.62	130.00	-17	25,065	-0.07%
2020/10/19	86	128.01	85	127.68	126.50	1	25,132	0.00%
2020/10/16	37	127.76	31	127.35	124.50	6	25,702	0.02%
2020/10/15	91	128.71	94	128.24	128.00	-3	25,721	-0.01%
2020/10/14	32	126.23	75	126.99	127.50	-43	25,500	-0.17%
2020/10/13	12	123.29	33	123.00	123.00	-21	25,389	-0.08%
2020/10/12	41	126.15	25	125.38	124.50	16	25,464	0.06%
2020/10/08	80	125.35	195	126.45	127.00	-115	25,504	-0.45%	大賣/鉅額交易
2020/10/07	37	121.38	42	120.65	121.50	-5	25,230	-0.02%
2020/10/06	53	121.53	21	121.90	121.50	32	25,325	0.13%
2020/10/05	33	118.32	31	118.60	119.50	2	25,291	0.01%
2020/09/30	56	117.28	77	116.68	118.00	-21	25,190	-0.08%
2020/09/29	76	119.14	50	117.49	116.00	26	25,088	0.10%
2020/09/28	83	120.63	62	119.69	120.50	21	24,889	0.08%
2020/09/25	70.2	117.67	78	117.26	113.00	-7.8	24,582	-0.03%
2020/09/24	83	121.87	32	121.17	119.50	51	24,484	0.21%
2020/09/23	75	127.80	42	127.75	128.00	33	24,310	0.14%
2020/09/22	59	128.55	69	128.83	127.00	-10	24,831	-0.04%
2020/09/21	70	132.82	35	133.19	130.00	35	24,943	0.14%
2020/09/18	28	134.16	29	134.29	134.50	-1	24,915	0.00%
2020/09/17	100	134.67	118	134.79	136.00	-18	24,892	-0.07%	大賣/
2020/09/16	103	133.02	123	133.47	133.00	-20	24,713	-0.08%	大買/大賣/
2020/09/15	129	131.14	148	130.83	129.50	-19	24,499	-0.08%	大買/大賣/
2020/09/14	75.5	125.76	76	124.88	125.50	-0.5	24,093	0.00%
2020/09/11	107.3	124.07	80	123.88	123.00	27.3	24,262	0.11%	大買/
2020/09/10	94	129.45	114	127.21	126.00	-20	24,201	-0.08%	大賣/
2020/09/09	82	128.09	99	127.14	132.00	-17	24,286	-0.07%
2020/09/08	198	130.32	152	130.39	128.00	46	24,190	0.19%	大買/大賣/
2020/09/07	171	132.92	105	130.45	126.50	66	24,242	0.27%	大買/大賣/
2020/09/04	111	137.08	110	136.72	136.50	1	24,763	0.00%	大買/大賣/
2020/09/03	136	137.19	164	137.78	138.00	-28	25,002	-0.11%	大買/大賣/
2020/09/02	245	131.48	220	132.43	131.00	25	24,461	0.10%	大買/大賣/
2020/09/01	169	126.59	155	125.69	132.50	14	23,928	0.06%	大買/大賣/
2020/08/31	63	122.83	66	122.79	120.50	-3	23,549	-0.01%
2020/08/28	94	125.20	93	124.31	123.00	1	23,383	0.00%
2020/08/27	88	131.43	167	130.43	129.00	-79	23,254	-0.34%	大賣/
2020/08/26	89	131.15	86	131.03	131.00	3	23,598	0.01%
2020/08/25	237	130.59	204	129.97	129.00	33	23,887	0.14%	大買/大賣/
2020/08/24	315	133.12	203	131.99	132.00	112	23,450	0.48%	大買/大賣/鉅額交易
2020/08/21	207	137.15	258	136.67	140.50	-51	23,067	-0.22%	大買/大賣/
2020/08/20	219	135.57	194	134.78	128.00	25	22,561	0.11%	大買/大賣/
2020/08/19	159	142.25	148	142.33	142.00	11	22,319	0.05%	大買/大賣/
2020/08/18	132	140.13	136	140.05	138.50	-4	22,087	-0.02%	大買/大賣/
2020/08/17	254.1	141.12	210	141.91	138.50	44.1	22,089	0.20%	大買/大賣/
2020/08/14	163	136.50	199	136.26	144.00	-36	21,462	-0.17%	大買/大賣/
2020/08/13	162	134.02	128	133.68	131.00	34	21,254	0.16%	大買/大賣/
2020/08/12	28	126.86	75	126.96	129.00	-47	21,126	-0.22%
2020/08/11	107	117.23	89	117.67	117.50	18	20,834	0.09%	大買/
2020/08/10	104	117.74	121	118.17	120.00	-17	20,473	-0.08%	大買/大賣/
2020/08/07	71	115.30	50.1	114.75	113.50	20.9	20,183	0.10%
2020/08/06	78.1	117.00	88	117.53	118.50	-9.9	20,065	-0.05%
2020/08/05	179	116.56	161	116.53	116.00	18	19,961	0.09%	大買/大賣/
2020/08/04	27	106.87	57	107.97	111.50	-30	19,411	-0.15%
2020/08/03	51	102.32	54	102.56	101.50	-3	19,281	-0.02%
2020/07/31	67	100.34	62	100.07	100.00	5	19,193	0.03%
2020/07/30	89	99.25	105	99.45	100.00	-16	19,020	-0.08%	大賣/
2020/07/29	38	94.94	35	94.91	94.60	3	18,671	0.02%
2020/07/28	64	96.87	82	96.81	96.10	-18	18,568	-0.10%
2020/07/27	29	93.68	60	93.77	94.40	-31	18,413	-0.17%
2020/07/24	37	93.27	45	93.18	92.30	-8	18,529	-0.04%
2020/07/23	84	96.33	67	96.48	96.00	17	18,691	0.09%
2020/07/22	175	95.81	146	95.32	96.50	29	18,608	0.16%	大買/大賣/
2020/07/21	4	87.28	41	88.40	89.80	-37	17,942	-0.21%
2020/07/20	34	80.11	18	80.12	81.70	16	18,263	0.09%
2020/07/17	30	80.74	24.2	81.14	79.80	5.8	18,346	0.03%
2020/07/16	25	81.42	33	81.55	81.80	-8	18,413	-0.04%
2020/07/15	46	81.68	154	80.96	80.50	-108	18,412	-0.59%	大賣/鉅額交易
2020/07/14	36	80.25	25	80.78	79.00	11	18,485	0.06%
2020/07/13	59	81.45	48	81.18	82.70	11	18,653	0.06%
2020/07/10	29	83.40	16.2	83.34	82.70	12.8	18,846	0.07%
2020/07/09	12	87.24	9	87.54	86.10	3	19,015	0.02%
2020/07/08	13	87.98	71	88.66	88.10	-58	19,258	-0.30%
2020/07/07	15	86.71	26	86.28	85.40	-11	19,298	-0.06%
2020/07/06	43.2	86.61	66	86.94	86.50	-22.8	19,317	-0.12%
2020/07/03	148	84.75	137	84.73	84.30	11	19,427	0.06%	大買/大賣/
2020/07/02	65	80.08	68	80.05	81.90	-3	19,400	-0.02%
2020/07/01	171	80.96	139	80.41	78.40	32	19,314	0.17%	大買/大賣/
2020/06/30	59	77.69	135	77.88	79.30	-76	18,858	-0.40%	大賣/
2020/06/29	53	72.27	216	72.51	72.10	-163	18,765	-0.87%	大賣/鉅額交易
2020/06/24	29	71.49	41	71.61	72.10	-12	18,843	-0.06%
2020/06/23	62	71.23	49	71.07	70.50	13	19,099	0.07%
2020/06/22	77	72.20	61	72.29	72.50	16	19,195	0.08%
2020/06/19	81	68.97	114	69.59	69.60	-33	19,083	-0.17%	大賣/
2020/06/18	71	69.23	71	69.12	69.40	0	19,140	0.00%
2020/06/17	33	67.58	49	67.60	67.80	-16	18,947	-0.08%
2020/06/16	88	66.99	131	66.96	66.50	-43	18,966	-0.23%	大賣/
2020/06/15	55	64.85	46	64.63	63.30	9	18,702	0.05%
2020/06/12	67	64.68	81	64.74	65.40	-14	18,726	-0.07%
2020/06/11	405	67.93	441	67.74	65.90	-36	18,425	-0.20%	大買/大賣/
2020/06/10	79	63.13	254	64.03	65.30	-175	17,466	-1.00%	大賣/鉅額交易
2020/06/09	69	59.83	20	59.76	59.40	49	16,885	0.29%
2020/06/08	58	59.92	33	59.94	59.50	25	16,932	0.15%
2020/06/05	70	60.45	392	60.53	60.40	-322	16,913	-1.90%	大賣/鉅額交易
2020/06/04	175	59.37	69	59.61	59.10	106	16,812	0.63%	大買/鉅額交易
2020/06/03	158	59.64	31	59.26	59.40	127	16,950	0.75%	大買/鉅額交易
2020/06/02	208	60.27	107	60.29	59.70	101	16,883	0.60%	大買/大賣/鉅額交易
2020/06/01	95	59.26	131	59.05	60.30	-36	16,561	-0.22%	大賣/
2020/05/29	29	55.88	16	55.70	56.00	13	16,149	0.08%
2020/05/28	36	55.89	23	55.77	55.00	13	16,444	0.08%
2020/05/27	48.1	56.28	169	56.92	56.00	-120.9	16,532	-0.73%	大賣/鉅額交易
2020/05/26	269	56.49	141	56.68	56.20	128	16,481	0.78%	大買/大賣/鉅額交易
2020/05/25	73	54.78	98.3	55.06	54.70	-25.3	16,235	-0.16%
2020/05/22	98.1	55.19	36	55.03	54.10	62.1	16,085	0.39%
2020/05/21	122	59.28	42	59.40	58.70	80	15,936	0.50%	大買/
2020/05/20	124.3	58.92	123	58.95	57.80	1.3	16,305	0.01%	大買/大賣/
2020/05/19	98	58.43	71	59.04	58.50	27	16,013	0.17%
2020/05/18	24	64.36	11	65.07	63.00	13	15,354	0.08%
2020/05/15	22	70.29	39	70.56	69.90	-17	15,233	-0.11%
2020/05/14	16	71.88	24	71.26	70.50	-8	15,197	-0.05%
2020/05/13	41	73.00	26.2	73.13	72.80	14.8	15,197	0.10%
2020/05/12	199	73.14	46	73.05	71.80	153	15,159	1.01%	大買/鉅額交易
2020/05/11	49.2	74.11	92	74.14	75.20	-42.8	15,088	-0.28%
2020/05/08	40	71.10	39	71.16	71.30	1	14,939	0.01%
2020/05/07	145	69.99	37	70.65	69.50	108	14,955	0.72%	大買/鉅額交易
2020/05/06	111	69.67	7	69.67	69.60	104	14,843	0.70%	大買/鉅額交易
2020/05/05	35	69.97	38	69.92	69.80	-3	14,850	-0.02%
2020/05/04	30	69.82	20	69.85	70.50	10	14,777	0.07%
2020/04/30	40	71.67	95	72.26	71.30	-55	14,741	-0.37%
2020/04/29	88	71.90	149	72.09	72.00	-61	14,677	-0.42%	大賣/
2020/04/28	80	70.00	232	69.90	70.50	-152	14,493	-1.05%	大賣/鉅額交易
2020/04/27	30	67.67	28	67.74	67.60	2	14,229	0.01%
2020/04/24	74	66.79	66	66.71	67.50	8	14,120	0.06%
2020/04/23	388	68.20	312	68.46	68.10	76	14,001	0.54%	大買/大賣/
2020/04/22	96	63.70	54	64.59	65.40	42	13,543	0.31%
2020/04/21	102	64.53	91	64.48	64.60	11	13,417	0.08%	大買/
2020/04/20	30	65.62	83	65.65	65.70	-53	13,386	-0.40%
2020/04/17	128	67.13	142	66.27	64.50	-14	13,446	-0.10%	大買/大賣/
2020/04/16	102	64.37	132	65.01	65.00	-30	13,214	-0.23%	大買/大賣/
2020/04/15	374	63.59	243	64.80	62.10	131	12,910	1.01%	大買/大賣/鉅額交易
2020/04/14	68	60.50	53	60.94	62.10	15	12,508	0.12%
2020/04/13	64	56.33	130	56.95	56.50	-66	12,269	-0.54%	大賣/
2020/04/10	66	53.09	56	52.70	53.70	10	11,965	0.08%
2020/04/09	197	52.89	37	52.93	52.00	160	11,825	1.35%	大買/鉅額交易
2020/04/08	95	52.64	32	52.94	53.40	63	11,714	0.54%
2020/04/07	105	55.27	68	55.40	53.40	37	11,489	0.32%	大買/
2020/04/06	40	53.52	35	53.82	54.30	5	11,222	0.04%
2020/04/01	55	53.88	37	53.69	53.80	18	11,126	0.16%
2020/03/31	82	54.48	316.3	54.78	55.00	-234.3	10,938	-2.14%	大賣/鉅額交易
2020/03/30	94	51.89	186	51.90	52.40	-92	10,584	-0.87%	大賣/
2020/03/27	72.3	49.87	128	49.93	50.40	-55.7	10,329	-0.54%	大賣/
2020/03/26	69	45.99	72	46.09	47.00	-3	9,955	-0.03%
2020/03/25	8	43.23	19	43.14	43.65	-11	9,663	-0.11%
2020/03/24	17	40.07	42	39.96	39.70	-25	9,510	-0.26%
2020/03/23	75	38.93	4	38.99	38.70	71	9,309	0.76%
2020/03/20	32	44.74	35	45.32	43.00	-3	9,177	-0.03%
2020/03/19	78	43.51	29	45.35	42.85	49	8,913	0.55%
2020/03/18	23	47.84	33	47.60	47.60	-10	8,805	-0.11%
2020/03/17	9	44.81	17	44.96	44.70	-8	8,584	-0.09%
2020/03/16	10	46.43	10	45.31	43.70	0	8,501	0.00%
2020/03/13	10	44.40	9	44.14	46.70	1	8,509	0.01%
2020/03/12	78	49.71	50	50.13	49.00	28	8,368	0.33%
2020/03/11	69	55.19	12.1	54.21	54.20	56.9	8,281	0.69%
2020/03/10	35	55.35	25	54.87	56.00	10	8,218	0.12%
2020/03/09	67	57.73	63	56.82	55.00	4	8,085	0.05%
2020/03/06	15	56.82	77	57.20	57.40	-62	7,895	-0.79%
2020/03/05	56	57.47	71	57.43	56.10	-15	7,883	-0.19%
2020/03/04	21	55.67	33	55.73	56.20	-12	7,683	-0.16%
2020/03/03	49	56.63	47	57.24	55.50	2	7,573	0.03%
2020/03/02	67	55.23	49	55.45	56.00	18	7,183	0.25%
2020/02/27	18	54.71	25	54.20	53.00	-7	6,883	-0.10%
2020/02/26	18	55.31	49	54.93	55.20	-31	6,724	-0.46%
2020/02/25	212	55.35	10	55.75	55.30	202	6,595	3.06%	大買/鉅額交易
2020/02/24	39	56.02	53	55.85	56.90	-14	6,535	-0.21%
2020/02/21	54.1	53.84	225	54.39	55.80	-170.9	6,145	-2.78%	大賣/鉅額交易
2020/02/20	47	50.28	93	50.39	50.80	-46	5,405	-0.85%
2020/02/19	19	48.66	7	48.21	48.55	12	5,207	0.23%
2020/02/18	1	47.15	1	46.90	47.10	0	5,179	0.00%
2020/02/17	7	46.84	3	47.15	47.00	4	5,213	0.08%
2020/02/14	8	47.79	10	47.81	47.70	-2	5,196	-0.04%
2020/02/13	20	47.44	19	47.48	47.50	1	5,273	0.02%
2020/02/12	20	46.84	15	46.60	47.00	5	5,269	0.09%
2020/02/11	6	45.47	5	44.55	45.05	1	5,299	0.02%
2020/02/10	51	41.71	16	42.87	42.90	35	5,307	0.66%
2020/02/07	16	45.16	2	45.18	44.65	14	5,235	0.27%
2020/02/06	4	44.86	5	45.87	46.00	-1	5,311	-0.02%
2020/02/05	1	43.80	2	44.35	43.80	-1	5,383	-0.02%
2020/02/04	7	44.52	4	45.16	44.50	3	5,538	0.05%
2020/02/03	2	40.70	7	41.82	42.75	-5	5,597	-0.09%
2020/01/31	4	43.54	9	44.11	43.80	-5	5,751	-0.09%
2020/01/30	5	45.16	9	45.28	44.85	-4	6,035	-0.07%
2020/01/20	7	49.91	1	49.85	49.80	6	6,094	0.10%
2020/01/17	3	50.07	3	50.15	50.20	0	6,223	0.00%
2020/01/16	2	49.93	13	49.99	49.85	-11	6,636	-0.17%
2020/01/15	40	50.00	44	49.90	49.90	-4	7,050	-0.06%
2020/01/14	156	50.15	48	50.15	50.20	108	7,827	1.38%	大買/鉅額交易
2020/01/13	15	49.35	39	49.19	50.00	-24	7,701	-0.31%
2020/01/10	2	46.85	3	47.00	46.75	-1	7,519	-0.01%
2020/01/09	18	45.73	18	45.40	45.40	0	7,519	0.00%
2020/01/07	4	45.61	7	45.24	45.40	-3	7,872	-0.04%
2020/01/06	17	45.17	26	45.70	44.55	-9	7,947	-0.11%
2020/01/03	35	46.76	1	47.20	46.65	34	7,980	0.43%
2020/01/02	39	47.16	58	47.73	47.90	-19	8,196	-0.23%
2019/12/31	32	45.76	5	45.79	45.95	27	8,441	0.32%
2019/12/30	50	46.91	46	46.49	45.90	4	8,587	0.05%
2019/12/27	2	47.10	0	0.00	47.05	2	8,607	0.02%
2019/12/26	21	47.25	2	47.35	47.20	19	8,661	0.22%
2019/12/25	0	0.00	2	47.73	47.95	-2	8,780	-0.02%
2019/12/24	5	47.81	2	47.85	47.50	3	8,993	0.03%
2019/12/23	5	48.38	12	47.65	47.60	-7	9,246	-0.08%
2019/12/20	2	49.13	3	49.28	49.00	-1	9,397	-0.01%
2019/12/19	7	48.60	14	49.09	48.70	-7	9,519	-0.07%
2019/12/18	17	49.22	11	49.18	49.20	6	9,811	0.06%
2019/12/17	8	49.63	3	49.60	49.60	5	9,939	0.05%
2019/12/16	8	48.38	10	49.01	49.15	-2	10,171	-0.02%
2019/12/13	12	47.62	8	47.40	47.85	4	10,535	0.04%
2019/12/12	18	48.96	47	48.62	48.40	-29	10,989	-0.26%
2019/12/11	39	48.83	42	48.94	48.95	-3	11,710	-0.03%
2019/12/10	48	48.61	8	48.87	48.50	40	11,984	0.33%
2019/12/09	5	50.74	7	50.51	50.20	-2	11,918	-0.02%
2019/12/06	8	50.70	22	50.94	50.70	-14	11,936	-0.12%
2019/12/05	28	50.06	12	49.62	49.90	16	11,961	0.13%
2019/12/04	7	49.55	6	49.89	50.40	1	12,065	0.01%
2019/12/03	7	49.84	13	49.56	50.20	-6	12,467	-0.05%
2019/12/02	34.2	48.68	15	49.55	48.60	19.2	12,507	0.15%
2019/11/29	5	51.82	3	51.60	51.20	2	12,596	0.02%
2019/11/28	57	52.10	18	52.18	52.20	39	12,651	0.31%
2019/11/27	4	51.35	7	51.47	51.20	-3	12,683	-0.02%
2019/11/26	1	51.10	0	0.00	51.20	1	12,715	0.01%
2019/11/25	5	50.78	4	51.03	50.70	1	12,732	0.01%
2019/11/22	3	51.00	7	51.06	50.90	-4	12,773	-0.03%
2019/11/21	19	51.16	4	51.30	51.40	15	12,883	0.12%
2019/11/20	25	52.98	2	53.70	52.80	23	12,804	0.18%
2019/11/19	19	54.21	11	54.05	54.00	8	12,980	0.06%
2019/11/18	5	53.58	6	54.13	54.50	-1	12,994	-0.01%
2019/11/15	12	53.75	9	53.49	53.40	3	13,092	0.02%
2019/11/14	2	53.05	3	53.17	53.00	-1	13,072	-0.01%
2019/11/13	4.2	54.20	11	54.44	54.00	-6.8	13,100	-0.05%
2019/11/12	23	54.08	34	54.20	55.00	-11	13,217	-0.08%
2019/11/11	12	53.93	253	53.50	52.70	-241	13,274	-1.82%	大賣/鉅額交易
2019/11/08	13	53.95	10	54.28	53.60	3	13,208	0.02%
2019/11/07	25	53.82	27	53.93	54.90	-2	13,135	-0.02%
2019/11/06	11	53.96	11	54.27	53.80	0	13,146	0.00%
2019/11/05	14	54.94	24	55.20	55.20	-10	13,168	-0.08%
2019/11/04	17	54.22	15	54.25	54.70	2	13,186	0.02%
2019/11/01	29	54.30	32	54.21	54.20	-3	13,132	-0.02%
2019/10/31	13	55.62	19	55.55	55.40	-6	13,108	-0.05%
2019/10/30	65	57.03	33	56.75	56.10	32	13,141	0.24%
2019/10/29	65	57.12	96	55.84	56.50	-31	12,960	-0.24%
2019/10/28	40	57.02	14.3	56.78	56.50	25.7	12,829	0.20%
2019/10/25	56	57.02	20	56.92	56.60	36	12,785	0.28%
2019/10/24	150	57.29	89	56.97	57.70	61	12,690	0.48%	大買/
2019/10/23	168.3	56.45	162	56.22	55.30	6.3	12,416	0.05%	大買/大賣/
2019/10/22	177	54.07	94	54.65	55.90	83	12,379	0.67%	大買/
2019/10/21	0	0.00	9	51.03	50.90	-9	11,771	-0.08%
2019/10/18	20	51.23	9	51.01	51.30	11	11,965	0.09%
2019/10/17	72	51.51	92	51.33	51.20	-20	12,250	-0.16%
2019/10/16	83.3	52.07	56	52.56	50.90	27.3	12,597	0.22%
2019/10/15	84	52.38	16.3	52.02	51.90	67.7	12,432	0.54%
2019/10/14	88	50.93	85	50.97	51.00	3	12,356	0.02%
2019/10/09	70	49.07	73	49.05	49.00	-3	12,257	-0.02%
2019/10/08	72	50.82	98	50.06	49.00	-26	12,218	-0.21%
2019/10/07	106	52.12	103	52.38	52.00	3	12,094	0.02%	大買/大賣/
2019/10/04	15	50.53	15	50.28	50.40	0	11,927	0.00%
2019/10/03	15	49.86	10	50.03	50.40	5	11,969	0.04%
2019/10/02	5	49.22	37	49.85	50.20	-32	11,948	-0.27%
2019/10/01	52.3	49.47	20	49.34	49.35	32.3	11,880	0.27%
2019/09/27	48	50.41	59	50.16	50.60	-11	11,792	-0.09%
2019/09/26	60	50.97	52	51.23	50.00	8	11,732	0.07%
2019/09/25	18	49.44	18	49.58	49.80	0	11,662	0.00%
2019/09/24	32	50.93	40	50.40	50.20	-8	11,747	-0.07%
2019/09/23	71	51.17	58	51.22	50.50	13	11,671	0.11%
2019/09/20	29	49.01	28	48.82	49.55	1	11,584	0.01%
2019/09/19	47	50.06	47	49.75	49.90	0	11,494	0.00%
2019/09/18	79.3	49.28	89	49.55	49.85	-9.7	11,286	-0.09%
2019/09/17	122	48.30	139	47.90	48.80	-17	10,971	-0.15%	大買/大賣/
2019/09/16	155	45.81	214	45.90	47.30	-59	10,652	-0.55%	大買/大賣/
2019/09/12	115	43.49	140	42.92	43.80	-25	10,271	-0.24%	大買/大賣/
2019/09/11	2	41.60	2	41.45	41.35	0	10,460	0.00%
2019/09/10	16	41.06	8	41.32	41.55	8	10,575	0.08%
2019/09/09	63	41.29	5	41.59	41.05	58	10,795	0.54%
2019/09/06	17	42.60	15	42.48	42.10	2	10,828	0.02%
2019/09/05	92	42.77	85	43.03	42.80	7	10,905	0.06%
2019/09/04	0	0.00	17	41.75	42.00	-17	11,021	-0.15%
2019/09/03	55	41.79	35	41.75	40.75	20	11,207	0.18%
2019/09/02	26	40.62	31	41.38	41.50	-5	11,119	-0.04%
2019/08/30	26	40.58	116	40.51	40.30	-90	11,103	-0.81%	大賣/
2019/08/29	16	39.91	36	39.61	39.85	-20	11,137	-0.18%
2019/08/28	30	39.13	24	39.10	39.00	6	11,226	0.05%
2019/08/27	11	39.10	21	39.59	38.90	-10	11,287	-0.09%
2019/08/26	143	39.74	52	39.08	39.00	91	11,364	0.80%	大買/
2019/08/23	4	41.78	5	41.60	41.70	-1	11,441	-0.01%
2019/08/22	82	42.36	98	42.58	42.10	-16	11,611	-0.14%
2019/08/21	56	41.70	36	42.08	41.65	20	11,657	0.17%
2019/08/20	53	41.68	44	42.05	41.30	9	11,863	0.08%
2019/08/19	10	41.72	2	41.60	41.45	8	12,021	0.07%
2019/08/16	23	41.42	8	42.13	41.60	15	12,307	0.12%
2019/08/15	10	40.64	9	41.59	41.85	1	12,377	0.01%
2019/08/14	20	41.75	22	42.01	41.10	-2	12,382	-0.02%
2019/08/13	3	40.00	7	39.88	40.20	-4	12,351	-0.03%
2019/08/12	37	40.38	34	40.47	40.55	3	12,470	0.02%
2019/08/08	13	39.16	7	39.56	39.80	6	12,449	0.05%
2019/08/07	41	39.06	33	39.19	38.20	8	12,443	0.06%
2019/08/06	69	38.90	135	37.84	39.75	-66	12,402	-0.53%	大賣/
2019/08/05	41	39.11	33	39.51	38.25	8	12,331	0.06%
2019/08/02	35	39.32	3	39.20	40.00	32	12,357	0.26%
2019/08/01	29	40.94	5	41.03	40.85	24	12,300	0.20%
2019/07/31	4	42.16	3	41.85	42.50	1	12,306	0.01%
2019/07/30	39	42.42	24	42.05	42.00	15	12,355	0.12%
2019/07/29	15	44.93	19	44.74	43.80	-4	12,241	-0.03%
2019/07/26	12	43.91	12	44.25	44.25	0	12,174	0.00%
2019/07/25	29	44.41	21	44.48	44.40	8	12,142	0.07%
2019/07/24	98	43.85	119	43.61	45.00	-21	12,018	-0.17%	大賣/
2019/07/23	60	41.70	59	41.80	41.75	1	11,824	0.01%
2019/07/22	17	41.27	21	41.45	41.70	-4	11,745	-0.03%
2019/07/19	86	40.89	85	40.96	41.00	1	11,591	0.01%
2019/07/18	114	41.37	117	40.52	39.80	-3	11,394	-0.03%	大買/大賣/
2019/07/17	52	39.67	57	39.57	39.25	-5	11,135	-0.04%
2019/07/16	52	39.74	50	40.04	39.65	2	11,312	0.02%
2019/07/15	3	38.95	7	39.09	39.50	-4	11,537	-0.03%
2019/07/12	59	39.15	57	39.36	39.60	2	11,601	0.02%
2019/07/11	6	39.11	17	39.42	39.70	-11	11,686	-0.09%
2019/07/10	6	38.59	8	38.77	38.65	-2	11,659	-0.02%
2019/07/09	29	38.27	6	37.90	37.60	23	11,532	0.20%
2019/07/08	4	40.40	12	40.40	40.40	-8	11,434	-0.07%
2019/07/04	6	42.32	3	42.20	41.55	3	11,545	0.03%
2019/07/03	44	41.82	32	42.44	41.65	12	11,665	0.10%
2019/07/02	60	43.26	61	43.21	43.15	-1	11,684	-0.01%
2019/07/01	53	43.22	97	42.81	43.25	-44	11,679	-0.38%
2019/06/28	29	39.66	36	39.35	39.35	-7	11,664	-0.06%
2019/06/27	80	39.60	81	39.55	39.55	-1	11,856	-0.01%
2019/06/26	42	38.20	48	38.52	38.75	-6	11,962	-0.05%
2019/06/25	54	38.47	56	38.70	38.50	-2	12,158	-0.02%
2019/06/24	78	38.70	99	38.64	39.10	-21	12,282	-0.17%
2019/06/21	50	39.02	33	38.46	38.20	17	12,487	0.14%
2019/06/20	66	38.88	57	38.91	38.70	9	12,545	0.07%
2019/06/19	63	38.80	88	39.08	39.35	-25	12,462	-0.20%
2019/06/18	31	36.46	16	35.88	36.15	15	12,064	0.12%
2019/06/17	118	37.35	172	37.65	36.95	-54	12,255	-0.44%	大買/大賣/
2019/06/14	73	36.64	19	36.73	36.50	54	12,161	0.44%
2019/06/13	42	37.60	34	37.59	37.35	8	12,247	0.07%
2019/06/12	152	37.73	210	37.66	37.75	-58	12,018	-0.48%	大買/大賣/
2019/06/11	12	36.81	19	35.90	37.50	-7	11,473	-0.06%
2019/06/10	21	33.63	15	33.90	34.10	6	11,177	0.05%
2019/06/06	38	31.68	2	32.25	31.55	36	11,061	0.33%
2019/06/05	33	32.71	14	33.30	32.65	19	10,990	0.17%
2019/06/04	37	32.95	29	32.71	32.55	8	10,954	0.07%
2019/06/03	38	31.76	30	31.75	32.05	8	10,845	0.07%
2019/05/31	24	32.65	27	32.85	32.70	-3	10,794	-0.03%
2019/05/30	8	31.89	15	31.99	32.00	-7	10,711	-0.07%
2019/05/29	24	30.64	35	30.89	31.55	-11	10,536	-0.10%
2019/05/28	43	30.67	27	30.33	30.35	16	10,470	0.15%
2019/05/27	36	29.95	27	30.59	29.80	9	10,423	0.09%
2019/05/24	72	32.48	62	32.35	31.25	10	10,197	0.10%
2019/05/23	167	33.87	190	33.18	32.75	-23	9,939	-0.23%	大買/大賣/
2019/05/22	13	37.60	7	37.01	36.05	6	9,712	0.06%
2019/05/21	53	37.52	52	37.65	38.00	1	9,665	0.01%
2019/05/20	65	38.32	61	38.70	38.15	4	9,561	0.04%
2019/05/17	22	42.01	16	41.82	40.60	6	9,478	0.06%
2019/05/16	7	45.89	6	45.80	45.00	1	9,380	0.01%
2019/05/15	5	46.16	52	46.28	46.80	-47	9,431	-0.50%
2019/05/14	44	43.51	28	43.69	43.50	16	9,402	0.17%
2019/05/13	0	0.00	13	44.34	45.00	-13	9,449	-0.14%
2019/05/10	30	45.66	24	45.63	45.30	6	9,480	0.06%
2019/05/09	20	46.65	6	47.48	46.10	14	9,432	0.15%
2019/05/08	30	48.70	55	47.72	48.70	-25	9,379	-0.27%
2019/05/07	10	45.38	23	46.45	47.50	-13	9,300	-0.14%
2019/05/06	26	44.58	13	45.24	43.80	13	9,223	0.14%
2019/05/03	0	0.00	4	46.93	46.90	-4	9,220	-0.04%
2019/05/02	4	47.00	0	0.00	46.50	4	9,231	0.04%
2019/04/30	14	46.22	5	46.29	46.50	9	9,301	0.10%
2019/04/29	10	44.79	26	45.75	45.40	-16	9,332	-0.17%
2019/04/26	98	49.42	28	49.19	48.70	70	9,300	0.75%
2019/04/25	62	50.68	35	51.18	51.60	27	9,427	0.29%
2019/04/24	90	50.07	84	50.40	51.00	6	9,414	0.06%
2019/04/23	39	52.68	2	52.90	50.60	37	9,360	0.40%
2019/04/22	47	53.16	53	53.86	53.80	-6	9,309	-0.06%
2019/04/19	167	51.17	155	51.57	52.00	12	9,170	0.13%	大買/大賣/
2019/04/18	8	48.98	17	49.11	48.15	-9	8,936	-0.10%
2019/04/17	28	48.46	15	48.78	48.55	13	8,983	0.14%
2019/04/16	8	48.49	11	48.75	48.00	-3	8,901	-0.03%
2019/04/15	3	47.17	3	47.33	47.05	0	8,857	0.00%
2019/04/12	2	45.98	0	0.00	46.35	2	8,939	0.02%
2019/04/11	1	46.90	1	47.80	46.90	0	8,970	0.00%
2019/04/10	1	48.25	0	0.00	47.95	1	8,944	0.01%
2019/04/09	18	47.40	1	47.05	46.55	17	8,890	0.19%
2019/04/08	7	50.26	5	50.54	51.10	2	8,932	0.02%
2019/04/03	21	47.95	25	48.75	49.20	-4	8,974	-0.04%
2019/04/02	8	47.18	19	47.42	48.30	-11	9,024	-0.12%
2019/04/01	15	46.05	20	45.83	45.00	-5	8,933	-0.06%
2019/03/29	36	45.44	43	45.94	46.60	-7	8,711	-0.08%
2019/03/28	48	45.20	49	44.89	45.80	-1	8,632	-0.01%
2019/03/27	7	43.16	24	42.85	44.00	-17	8,607	-0.20%
2019/03/26	16	42.57	26	43.22	41.50	-10	8,614	-0.12%
2019/03/25	45	42.65	20	42.83	43.35	25	8,492	0.29%
2019/03/22	47	43.99	71	44.09	44.20	-24	8,623	-0.28%
2019/03/21	51	42.23	100	42.50	42.15	-49	8,721	-0.56%
2019/03/20	40	41.51	31	41.69	42.00	9	8,977	0.10%
2019/03/19	4	39.45	9	39.52	39.90	-5	9,202	-0.05%
2019/03/18	10	38.75	34	38.99	39.30	-24	9,650	-0.25%
2019/03/15	18	37.42	8	37.43	37.25	10	10,059	0.10%
2019/03/14	42	36.82	1	36.90	36.90	41	10,311	0.40%
2019/03/13	6	36.40	0	0.00	36.30	6	10,443	0.06%
2019/03/12	1	36.30	2	36.90	36.30	-1	10,691	-0.01%
2019/03/11	11	36.74	11	36.69	36.70	0	11,032	0.00%
2019/03/08	26	36.41	18	36.48	36.30	8	11,377	0.07%
2019/03/07	14	38.21	14	38.26	37.80	0	11,509	0.00%
2019/03/06	10	38.48	11	38.35	37.80	-1	11,975	-0.01%
2019/03/05	17	38.46	8	38.57	38.15	9	12,156	0.07%
2019/03/04	22	37.99	9	38.23	38.70	13	12,150	0.11%
2019/02/27	14	38.37	18	38.54	37.75	-4	12,186	-0.03%
2019/02/26	21	38.06	31	38.26	38.50	-10	12,076	-0.08%
2019/02/25	3	36.60	4	36.78	36.80	-1	11,876	-0.01%
2019/02/22	10	36.12	17	36.21	36.05	-7	11,864	-0.06%
2019/02/21	14	37.00	3	37.07	36.85	11	11,862	0.09%
2019/02/20	24	38.29	9	38.81	37.90	15	11,865	0.13%
2019/02/19	2	38.10	4	38.00	38.30	-2	11,809	-0.02%
2019/02/18	6	38.09	3	38.53	37.50	3	11,865	0.03%
2019/02/15	5	37.77	3	37.65	37.60	2	12,073	0.02%
2019/02/14	4	38.46	1	39.15	38.15	3	12,184	0.02%
2019/02/13	18	38.35	14	38.70	38.10	4	12,103	0.03%
2019/02/12	10	38.72	22	38.49	39.00	-12	12,034	-0.10%
2019/02/11	17	36.97	15	36.89	37.25	2	12,048	0.02%
2019/01/30	9	36.47	7	36.53	35.95	2	12,073	0.02%
2019/01/29	4	36.44	13	36.62	36.70	-9	12,067	-0.07%
2019/01/28	24	36.52	18	36.76	36.20	6	12,095	0.05%
2019/01/25	2	36.30	3	36.07	36.00	-1	12,041	-0.01%
2019/01/24	21	36.10	11	36.22	36.00	10	12,023	0.08%
2019/01/23	2	35.05	5	35.09	35.65	-3	11,935	-0.03%
2019/01/22	12	35.20	15	35.42	35.20	-3	11,962	-0.03%
2019/01/21	13	36.67	30	36.71	36.25	-17	11,870	-0.14%
2019/01/18	35	36.27	46	36.47	36.75	-11	11,812	-0.09%
2019/01/17	59	35.72	45	35.71	35.55	14	11,648	0.12%
2019/01/16	3	34.50	1	34.50	34.65	2	11,481	0.02%
2019/01/15	4	34.16	1	34.00	34.50	3	11,490	0.03%
2019/01/14	4	33.54	17	33.60	34.30	-13	11,431	-0.11%
2019/01/11	33	33.95	51	33.37	33.25	-18	11,357	-0.16%
2019/01/10	2	33.75	15	33.96	34.45	-13	11,243	-0.12%
2019/01/09	29	34.76	32	34.52	33.50	-3	11,212	-0.03%
2019/01/08	54	34.82	28	35.19	35.20	26	11,047	0.24%
2019/01/07	21	34.94	27	35.06	34.70	-6	10,995	-0.05%
2019/01/04	10	34.12	6	33.96	33.50	4	10,953	0.04%
2019/01/03	24	34.86	18	34.79	34.70	6	10,943	0.05%
2019/01/02	3	34.28	22	34.73	34.10	-19	10,824	-0.18%
2018/12/28	6	33.68	6	33.68	33.80	0	10,841	0.00%
2018/12/27	18	34.29	25	34.23	33.65	-7	10,850	-0.06%
2018/12/26	48	34.37	12	34.41	32.80	36	10,677	0.34%
2018/12/25	31	35.39	9.5	35.64	35.15	21.5	10,571	0.20%
2018/12/24	7	36.79	43.4	36.88	37.45	-36.4	10,361	-0.35%
2018/12/22	6	35.78	3	35.92	35.75	3	10,235	0.03%
2018/12/21	36	36.31	8.1	35.38	36.30	27.9	10,278	0.27%
2018/12/20	43	35.27	35	35.33	34.80	8	10,098	0.08%
2018/12/19	26	35.38	25	35.47	35.10	1	9,975	0.01%
2018/12/18	10	36.46	26	36.32	36.30	-16	9,811	-0.16%
2018/12/17	54	37.15	39	36.89	37.35	15	9,706	0.15%
2018/12/14	45	36.88	40	37.09	37.20	5	9,423	0.05%
2018/12/13	30	38.12	31	38.12	37.75	-1	9,117	-0.01%
2018/12/12	66	40.32	47	40.21	39.65	19	8,849	0.21%
2018/12/11	64	38.81	69	38.96	40.00	-5	8,632	-0.06%
2018/12/10	108	37.22	106	36.72	36.40	2	8,376	0.02%	大買/大賣/
2018/12/07	19	34.23	54	34.45	35.75	-35	8,035	-0.44%
2018/12/06	46	32.60	14	32.90	32.50	32	7,826	0.41%
2018/12/05	11	34.70	16	34.58	34.50	-5	7,775	-0.06%
2018/12/04	44	34.62	77	34.69	34.15	-33	7,604	-0.43%
2018/12/03	8	32.61	14	33.39	33.45	-6	7,323	-0.08%
2018/11/30	6	30.57	14	30.48	30.45	-8	7,115	-0.11%
2018/11/29	31	31.76	26	31.44	30.00	5	7,093	0.07%
2018/11/28	8	30.86	6	30.98	31.15	2	6,655	0.03%
2018/11/27	26	30.44	11	30.37	30.20	15	6,545	0.23%
2018/11/26	12	30.38	48	30.63	30.00	-36	6,477	-0.56%
2018/11/23	24	29.96	5	30.13	29.80	19	6,370	0.30%
2018/11/22	16	30.34	7	29.82	29.80	9	6,320	0.14%
2018/11/21	9	29.90	6	29.93	30.15	3	6,279	0.05%
2018/11/20	40	30.27	36	30.58	30.15	4	6,230	0.06%
2018/11/19	13	30.66	16	30.76	31.00	-3	6,184	-0.05%
2018/11/16	15	32.50	21	32.68	32.00	-6	6,094	-0.10%
2018/11/15	8	32.77	15	33.03	32.60	-7	6,026	-0.12%
2018/11/14	31	33.10	15	32.83	32.90	16	5,900	0.27%
2018/11/13	15	30.86	18	30.76	31.10	-3	5,631	-0.05%
2018/11/12	2	29.30	1	29.45	29.55	1	5,464	0.02%
2018/11/08	5	30.33	8	30.03	29.70	-3	5,481	-0.05%
2018/11/07	3	29.40	15	28.85	29.60	-12	5,363	-0.22%
2018/11/06	2	27.40	1	27.85	26.95	1	5,306	0.02%
2018/11/05	2	26.95	11	27.15	28.05	-9	5,299	-0.17%
2018/11/02	19	26.00	1	26.00	25.90	18	5,270	0.34%
2018/11/01	3	25.30	0	0.00	25.20	3	5,330	0.06%
2018/10/31	0	0.00	5	24.56	24.65	-5	5,317	-0.09%
2018/10/30	7	24.12	17	24.25	24.40	-10	5,287	-0.19%
2018/10/29	2	25.35	2	25.30	25.25	0	5,216	0.00%
2018/10/26	4	25.34	5	25.63	25.70	-1	5,200	-0.02%
2018/10/25	2	26.18	4	26.30	26.00	-2	5,151	-0.04%
2018/10/24	3	26.70	12	26.55	26.95	-9	5,109	-0.18%
2018/10/23	0	0.00	1	25.95	26.00	-1	5,012	-0.02%
2018/10/22	5	24.89	0	0.00	25.50	5	4,940	0.10%
2018/10/19	3	24.50	3	24.07	24.50	0	4,910	0.00%
2018/10/17	11	24.87	5	24.35	24.35	6	4,821	0.12%
2018/10/16	3	24.37	12	24.29	24.75	-9	4,770	-0.19%
2018/10/12	2	24.20	2	23.95	24.25	0	4,700	0.00%
2018/10/11	2	24.00	0	0.00	23.95	2	4,645	0.04%
2018/10/08	8	27.70	1	27.10	26.80	7	4,491	0.16%
2018/10/05	1	28.60	2	28.43	28.80	-1	4,394	-0.02%
2018/10/04	2	30.08	1	29.90	29.70	1	4,309	0.02%
2018/10/03	4	31.14	4	31.20	30.85	0	4,247	0.00%
2018/10/01	1	29.90	1	30.05	30.10	0	4,069	0.00%
2018/09/28	1	29.95	0	0.00	30.05	1	4,025	0.02%
2018/09/27	0	0.00	1	29.40	29.40	-1	3,937	-0.03%
2018/09/26	3	31.27	16	31.08	29.90	-13	3,854	-0.34%
2018/09/25	3	31.53	5	31.45	31.50	-2	3,757	-0.05%
2018/09/21	4	31.53	1	31.65	31.15	3	3,712	0.08%
2018/09/20	7	32.28	14	32.11	32.00	-7	3,638	-0.19%
2018/09/19	8	33.17	4	33.09	32.90	4	3,554	0.11%
2018/09/18	22	33.36	11	33.35	33.00	11	3,551	0.31%
2018/09/17	44	35.01	39	34.70	34.30	5	3,421	0.15%
2018/09/14	62	33.59	58	33.57	34.00	4	3,060	0.13%
2018/09/13	19	33.09	22	33.01	32.60	-3	2,683	-0.11%
2018/09/12	4	31.21	5	31.36	31.15	-1	2,380	-0.04%
2018/09/11	6	31.77	20	32.08	31.30	-14	2,317	-0.60%
2018/09/10	1	32.15	18	31.41	31.35	-17	2,210	-0.77%
2018/09/07	9	31.07	3	30.75	30.80	6	2,110	0.28%
2018/09/06	30	31.18	7	31.34	31.00	23	2,012	1.14%
2018/09/05	25	31.41	35	31.49	32.50	-10	1,849	-0.54%
2018/09/04	13	30.03	45	29.52	30.00	-32	1,631	-1.96%
2018/09/03	14	29.93	17	29.20	28.60	-3	1,556	-0.19%
2018/08/31	0	0.00	4	28.68	28.70	-4	1,428	-0.28%
2018/08/30	0	0.00	1	28.80	28.80	-1	1,455	-0.07%
2018/08/28	6	29.36	5	29.34	29.30	1	1,470	0.07%
2018/08/24	14	28.92	15	28.97	29.45	-1	1,508	-0.07%
2018/08/23	2	29.15	0	0.00	29.65	2	1,495	0.13%
2018/08/22	0	0.00	2	28.53	28.25	-2	1,478	-0.14%
2018/08/21	2	28.08	2	28.08	28.15	0	1,472	0.00%
2018/08/20	5	28.43	20	28.26	27.90	-15	1,467	-1.02%
2018/08/17	9	29.99	5	30.20	29.30	4	1,438	0.28%
2018/08/16	24	30.04	10	30.00	30.00	14	1,431	0.98%
2018/08/15	14	29.20	23	29.67	30.20	-9	1,407	-0.64%
2018/08/14	10	29.45	0	0.00	29.80	10	1,355	0.74%
2018/08/13	8	29.17	8	29.37	29.40	0	1,316	0.00%
2018/08/10	2	28.78	0	0.00	28.85	2	1,263	0.16%
2018/08/09	10	28.76	7	28.36	28.25	3	1,210	0.25%
2018/08/08	20	28.09	18	28.33	28.20	2	1,163	0.17%
2018/07/26	0	0.00	3	26.55	26.80	-3	1,164	-0.26%
2018/07/17	2	26.60	0	0.00	26.40	2	1,286	0.16%
2018/07/13	0	0.00	10	26.80	27.20	-10	1,299	-0.77%
2018/07/09	1	26.75	9	26.70	26.60	-8	1,384	-0.58%
2018/07/06	1	26.10	1	26.90	26.70	0	1,412	0.00%
2018/07/05	1	26.80	0	0.00	26.40	1	1,443	0.07%
2018/07/03	4	26.84	1	27.35	26.65	3	1,469	0.20%
2018/07/02	2	27.88	0	0.00	27.95	2	1,467	0.14%
2018/06/29	1	27.80	1	27.85	27.85	0	1,508	0.00%
2018/06/28	23	28.09	20	28.48	28.00	3	1,520	0.20%
2018/06/27	29	28.74	84	28.55	29.00	-55	1,600	-3.44%
2018/06/26	6	27.12	5	27.55	26.95	1	1,690	0.06%
2018/06/25	5	26.80	24	27.11	27.55	-19	1,730	-1.10%
2018/06/22	7	26.60	0	0.00	26.60	7	1,796	0.39%
2018/06/21	5	26.60	5	26.80	26.90	0	1,814	0.00%
2018/06/20	30	26.93	16	27.22	26.50	14	1,847	0.76%
2018/06/19	10	26.50	30	26.90	27.05	-20	1,878	-1.06%
2018/06/15	10	26.70	10	26.97	26.45	0	1,902	0.00%
2018/06/14	15	26.60	5	26.80	26.60	10	1,926	0.52%
2018/06/13	12	26.91	1	26.80	26.75	11	2,001	0.55%
2018/06/12	6	27.20	10	27.30	27.10	-4	2,084	-0.19%
2018/06/11	30	26.93	8	27.20	26.90	22	2,111	1.04%
2018/06/08	10	26.90	5	27.00	27.00	5	2,188	0.23%
2018/06/07	10	27.00	22	27.16	27.20	-12	2,252	-0.53%
2018/06/06	10	26.70	20	26.80	26.75	-10	2,464	-0.41%
2018/06/05	21	26.62	5	27.00	26.45	16	2,679	0.60%
2018/06/04	21	26.86	59	26.50	26.75	-38	2,999	-1.27%
2018/06/01	0	0.00	5	25.40	25.35	-5	3,080	-0.16%
2018/05/30	5	25.20	0	0.00	25.10	5	3,561	0.14%
2018/05/29	10	25.50	0	0.00	25.35	10	3,686	0.27%
2018/05/28	10	25.80	10	25.88	25.75	0	3,777	0.00%
2018/05/25	12	26.03	0	0.00	26.00	12	3,805	0.32%
2018/05/24	10	26.10	28	26.14	26.30	-18	3,823	-0.47%
2018/05/23	10	25.60	5	25.80	25.60	5	3,840	0.13%
2018/05/22	0	0.00	10	25.70	25.70	-10	3,851	-0.26%
2018/05/21	0	0.00	10	25.30	25.35	-10	3,850	-0.26%
2018/05/18	6	25.01	0	0.00	25.05	6	3,832	0.16%
2018/05/17	5	25.20	5	25.40	25.25	0	3,828	0.00%
2018/05/16	5	25.20	5	25.40	25.20	0	3,820	0.00%
2018/05/15	14	25.32	13	25.52	25.20	1	3,824	0.03%
2018/05/14	87	25.20	5	25.20	25.15	82	3,860	2.12%
2018/05/11	36	25.70	2	25.75	25.70	34	3,844	0.88%
2018/05/10	1	26.20	0	0.00	26.20	1	3,828	0.03%
2018/05/07	1	25.70	2	25.95	25.75	-1	3,843	-0.03%
2018/05/04	1	26.25	0	0.00	26.10	1	3,837	0.03%
2018/05/02	1	26.60	0	0.00	26.60	1	3,838	0.03%
2018/04/30	1	26.90	0	0.00	26.85	1	3,844	0.03%
2018/04/27	2	26.80	0	0.00	26.65	2	3,854	0.05%
2018/04/25	1	27.65	1	27.15	27.25	0	3,870	0.00%
2018/04/24	4	27.74	8	27.78	27.65	-4	3,863	-0.10%
2018/04/23	3	28.78	1	28.20	28.20	2	3,854	0.05%
2018/04/20	1	29.50	0	0.00	29.60	1	3,848	0.03%
2018/04/19	3	29.85	0	0.00	30.00	3	3,875	0.08%
2018/04/18	1	29.15	1	29.45	29.50	0	3,958	0.00%
2018/04/17	5	29.65	1	29.65	29.50	4	3,946	0.10%
2018/04/16	0	0.00	10	30.90	31.05	-10	3,917	-0.26%
2018/04/13	1	31.00	1	30.85	30.60	0	3,914	0.00%
2018/04/12	1	30.15	0	0.00	30.35	1	3,892	0.03%
2018/04/11	1	30.90	0	0.00	30.70	1	3,869	0.03%
2018/04/10	0	0.00	4	31.20	31.50	-4	3,835	-0.10%
2018/04/09	1	31.15	8	30.95	31.15	-7	3,837	-0.18%
2018/04/03	3	32.28	17	32.28	32.35	-14	3,825	-0.37%
2018/04/02	7	33.27	3	33.27	32.80	4	3,795	0.11%
2018/03/31	1	33.80	1	34.20	33.95	0	3,746	0.00%
2018/03/30	17	34.83	9	34.28	33.70	8	3,724	0.21%
2018/03/29	29	34.82	18	34.96	35.70	11	3,609	0.30%
2018/03/28	1	33.00	3	32.52	32.60	-2	3,441	-0.06%
2018/03/27	5	32.80	23	31.78	32.70	-18	3,386	-0.53%
2018/03/26	15	31.08	0	0.00	31.00	15	3,293	0.46%
2018/03/23	2	30.80	5	30.65	30.65	-3	3,271	-0.09%
2018/03/21	6	32.27	24	32.25	32.35	-18	3,193	-0.56%
2018/03/20	1	31.95	1	31.70	31.70	0	3,160	0.00%
2018/03/19	29	31.62	17	30.93	31.50	12	3,129	0.38%
2018/03/16	8	31.78	9	32.02	31.50	-1	3,056	-0.03%
2018/03/15	10	33.30	10	32.79	32.95	0	2,973	0.00%
2018/03/14	3	33.23	4	32.50	33.00	-1	2,939	-0.03%
2018/03/13	3	34.08	17	34.07	33.90	-14	2,857	-0.49%
2018/03/12	23	33.43	46	33.63	34.50	-23	2,799	-0.82%
2018/03/09	43	34.22	36	34.30	34.40	7	2,570	0.27%
2018/03/08	32	33.79	59	34.07	34.30	-27	2,367	-1.14%
2018/03/07	9	33.14	3	32.70	31.90	6	2,037	0.29%
2018/03/06	66	33.23	58	33.24	33.20	8	1,914	0.42%
2018/03/05	35	31.57	52	31.88	32.65	-17	1,688	-1.01%
2018/03/02	13	30.03	42	30.35	29.90	-29	1,423	-2.04%
2018/03/01	16	27.96	81	28.79	30.40	-65	1,289	-5.04%
2018/02/27	30	27.59	25	27.92	27.70	5	1,189	0.42%
2018/02/26	15	27.43	80	27.69	27.80	-65	1,165	-5.58%
2018/02/23	83	27.33	25	27.40	27.30	58	1,141	5.08%
2018/02/09	1	24.95	0	0.00	25.10	1	1,123	0.09%
2018/02/07	1	25.80	0	0.00	25.55	1	1,143	0.09%
2018/02/06	10	26.30	11	25.62	25.40	-1	1,152	-0.09%
2018/02/05	10	26.20	10	26.43	26.60	0	1,133	0.00%
2018/02/02	1	26.80	5	27.00	26.80	-4	1,130	-0.35%
2018/02/01	6	26.40	15	26.67	26.80	-9	1,173	-0.77%
2018/01/31	7	26.19	5	26.40	26.20	2	1,257	0.16%
2018/01/30	17	26.58	16	26.79	26.45	1	1,263	0.08%
2018/01/29	4	26.40	10	26.30	26.40	-6	1,255	-0.48%
2018/01/24	14	26.02	7	26.16	26.00	7	1,317	0.53%
2018/01/23	9	26.18	3	26.17	26.10	6	1,326	0.45%
2018/01/22	8	26.43	5	26.60	26.40	3	1,342	0.22%
2018/01/19	20	26.45	1	26.40	26.40	19	1,446	1.31%
2018/01/18	12	26.89	5	27.20	26.70	7	1,615	0.43%
2018/01/17	16	26.81	10	26.90	27.05	6	1,779	0.34%
2018/01/16	21	27.28	5	27.40	27.20	16	1,762	0.91%
2018/01/15	16	27.60	12	27.89	27.70	4	1,735	0.23%
2018/01/12	24	27.86	65	27.42	27.65	-41	1,710	-2.40%
2018/01/11	5	26.15	5	26.40	26.55	0	1,627	0.00%
2018/01/09	11	26.30	10	26.50	26.45	1	1,611	0.06%
2018/01/08	11	26.53	6	26.73	26.40	5	1,601	0.31%
2018/01/05	5	26.60	5	26.80	26.70	0	1,594	0.00%
2018/01/04	5	26.60	5	26.90	26.60	0	1,586	0.00%
2018/01/03	35.4	26.86	10	26.90	26.90	25.4	1,579	1.61%
2018/01/02	0	0.00	35	26.80	27.25	-35	1,559	-2.24%