晶宏 (3141)-新光券商分點個股進出

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

晶宏

(3141)

可現股當沖

股價
83.6
漲跌
▲3.3
漲幅
+4.11%
成交量
880張
產業
上櫃半導體類股
553人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

晶宏 (3141)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/11/20	17	80.42	10	80.49	80.30	7	1,258	0.56%
2024/11/19	8.1	81.36	4	81.40	81.70	4.1	1,290	0.32%
2024/11/18	162.2	81.17	161	80.70	81.50	1.2	1,294	0.09%	大買/大賣/
2024/11/15	26.3	83.28	28	82.51	82.50	-1.7	1,288	-0.14%
2024/11/14	42	84.84	8	84.00	84.10	34	1,282	2.65%
2024/11/13	18.2	86.71	5	85.92	85.80	13.2	1,268	1.04%
2024/11/12	28	87.68	11	87.30	87.30	17	1,261	1.35%
2024/11/11	34	90.04	16	89.86	89.80	18	1,252	1.44%
2024/11/08	12	92.64	3	95.00	91.80	9	1,245	0.72%
2024/11/07	11	94.95	14	94.68	94.30	-3	1,232	-0.24%
2024/11/06	3.1	86.97	2	89.05	89.00	1.1	1,203	0.09%
2024/11/05	1	86.40	12	87.12	87.10	-11	1,204	-0.91%
2024/11/04	19	87.30	9	86.98	86.90	10	1,238	0.81%
2024/11/01	11.3	89.01	0	0.00	89.30	11.3	1,241	0.91%
2024/10/30	23.2	90.17	14	89.69	90.00	9.2	1,240	0.74%
2024/10/29	6	90.95	4	91.73	91.30	2	1,232	0.16%
2024/10/28	7.3	92.23	7.1	92.26	91.60	0.2	1,225	0.02%
2024/10/25	31.1	91.94	15	92.26	92.40	16.1	1,218	1.32%
2024/10/24	131.5	95.43	66	93.42	92.40	65.5	1,219	5.37%	大買/
2024/10/23	91	98.86	64.2	99.16	99.20	26.8	1,142	2.35%
2024/10/22	154.1	98.00	89.1	98.21	97.60	65	1,080	6.02%	大買/
2024/10/21	15	95.03	13.7	93.92	95.10	1.3	966	0.13%
2024/10/18	42	87.06	16.1	86.58	86.50	25.9	936	2.77%
2024/10/17	36	88.55	44	88.28	87.80	-8	957	-0.84%
2024/10/16	20	87.92	12	87.95	88.00	8	957	0.84%
2024/10/15	57	91.11	0	0.00	88.70	57	956	5.96%
2024/10/14	21	88.86	8	89.56	89.80	13	945	1.38%
2024/10/11	8	87.03	2	86.85	87.60	6	940	0.64%
2024/10/09	21	89.19	0	0.00	87.30	21	932	2.25%
2024/10/08	31	91.45	8	91.10	90.80	23	914	2.51%
2024/10/07	49	93.92	9	93.28	93.00	40	912	4.38%
2024/10/04	83	94.87	20	95.84	94.80	63	908	6.94%
2024/10/01	39	95.03	11	94.87	94.60	28	891	3.14%
2024/09/30	43	95.22	13	95.43	94.30	30	903	3.32%
2024/09/27	17	99.13	19	98.87	96.80	-2	935	-0.21%
2024/09/26	64	99.79	159.1	100.22	99.50	-95.1	882	-10.78%	大賣/
2024/09/25	32	95.81	50.6	95.25	97.00	-18.6	724	-2.56%
2024/09/24	53	88.20	45.2	88.46	89.50	7.9	636	1.23%
2024/09/23	6	81.93	10.2	82.20	82.20	-4.2	566	-0.74%
2024/09/20	8	75.18	3.1	75.16	74.80	5	552	0.90%
2024/09/19	10.1	74.03	3	73.90	74.10	7.1	560	1.27%
2024/09/18	5	74.80	4	74.77	74.20	1	565	0.17%
2024/09/16	0.1	73.62	2	73.05	73.40	-2	568	-0.34%
2024/09/13	1	71.20	0	0.00	72.00	1	574	0.17%
2024/09/12	1	71.10	3	71.10	71.20	-2	587	-0.34%
2024/09/11	3	69.63	1	70.00	69.80	2	594	0.34%
2024/09/10	11.1	70.29	4	69.98	69.10	7.1	615	1.15%
2024/09/09	5.1	71.04	13	71.08	71.20	-8	626	-1.27%
2024/09/06	2.1	72.19	30	72.32	72.00	-28	638	-4.38%
2024/09/05	16.1	73.19	3	73.73	72.20	13.1	645	2.03%
2024/09/04	13	73.83	6	73.75	74.00	7	666	1.05%
2024/09/03	5.1	78.82	0	0.00	78.10	5.1	674	0.75%
2024/09/02	11	79.79	10	79.32	78.90	1	712	0.14%
2024/08/30	6.1	80.72	4	80.73	80.10	2.1	784	0.27%
2024/08/29	8.1	80.74	1.1	80.71	80.50	7	794	0.88%
2024/08/28	7	81.60	0	0.00	81.10	7	811	0.86%
2024/08/27	6	81.30	6	81.27	81.00	0	819	0.00%
2024/08/26	20	82.03	5	81.48	81.50	15	840	1.78%
2024/08/23	19	81.89	9.1	81.79	82.20	9.9	858	1.16%
2024/08/22	14	82.19	9	82.76	82.50	5	867	0.58%
2024/08/21	70.1	81.04	33.1	81.88	80.00	37.1	876	4.23%
2024/08/20	10.1	77.65	5	77.66	77.30	5.1	870	0.59%
2024/08/19	9	75.19	10	75.40	76.00	-1	884	-0.11%
2024/08/16	15	75.24	0	0.00	74.60	15	906	1.65%
2024/08/15	5	73.86	1	74.00	74.20	4	922	0.43%
2024/08/14	7	74.93	16.1	75.15	74.00	-9.1	939	-0.97%
2024/08/13	0	0.00	0	74.10	74.00	0	986	0.00%
2024/08/12	0	73.90	0	0.00	74.20	0	1,001	0.00%
2024/08/09	6	75.57	2	75.90	73.90	4	1,018	0.39%
2024/08/08	1	72.90	1	73.60	73.90	0	1,032	0.00%
2024/08/07	3	74.43	17.4	75.11	74.80	-14.4	1,073	-1.34%
2024/08/06	64.1	71.70	321	69.03	71.50	-256.9	1,119	-22.95%	大賣/鉅額交易
2024/08/05	54.7	77.30	105	76.07	76.00	-50.3	1,096	-4.59%	大賣/
2024/08/02	14	86.04	48	84.64	84.40	-34	1,110	-3.06%
2024/08/01	10	88.62	17	88.10	88.50	-7	1,183	-0.59%
2024/07/31	5	87.66	14.5	88.20	87.40	-9.5	1,219	-0.78%
2024/07/30	18	86.47	24	87.37	88.10	-6	1,235	-0.48%
2024/07/29	45	88.95	3.8	87.93	87.20	41.2	1,233	3.34%
2024/07/26	21	91.70	0	0.00	91.80	21	1,226	1.71%
2024/07/23	0	0.00	0	94.00	94.30	0	1,226	0.00%
2024/07/22	25.5	93.28	1	93.80	93.20	24.5	1,233	1.98%
2024/07/19	11	95.68	4	95.40	95.20	7	1,231	0.57%
2024/07/18	31	99.14	14.2	100.94	96.60	16.8	1,242	1.35%
2024/07/17	7	96.30	11	98.81	98.90	-4	1,228	-0.33%
2024/07/16	18	96.56	0	0.00	96.20	18	1,226	1.47%
2024/07/15	3	97.40	3	97.10	97.40	0	1,238	0.00%
2024/07/12	3.2	96.19	2.6	96.42	96.50	0.6	1,245	0.05%
2024/07/11	13	96.46	13.8	97.17	96.50	-0.8	1,261	-0.06%
2024/07/10	10.1	96.86	3	97.30	96.40	7.1	1,290	0.55%
2024/07/09	19	96.25	2	97.40	97.60	17	1,296	1.31%
2024/07/08	11.2	98.13	3	98.87	97.70	8.2	1,309	0.62%
2024/07/05	8.5	99.39	8	99.78	99.40	0.5	1,303	0.03%
2024/07/04	12	99.85	14	100.50	100.00	-2	1,299	-0.15%
2024/07/03	68.4	103.37	141.6	103.38	102.50	-73.3	1,278	-5.73%	大賣/
2024/07/02	2	96.31	1	96.50	96.40	1	1,218	0.08%
2024/07/01	1	95.99	1	96.50	95.80	0	1,215	0.00%
2024/06/28	0.1	95.60	5	95.24	95.30	-4.9	1,214	-0.40%
2024/06/27	2	95.10	2	95.70	94.90	0	1,217	0.00%
2024/06/26	3	95.54	0.1	96.01	95.40	3	1,215	0.24%
2024/06/25	16	95.12	15.8	94.78	96.40	0.2	1,215	0.02%
2024/06/24	9.3	96.52	17	95.92	95.50	-7.8	1,214	-0.64%
2024/06/21	4.3	97.52	1	97.90	97.90	3.3	1,214	0.27%
2024/06/20	11.2	95.59	25.5	96.28	96.60	-14.3	1,214	-1.18%
2024/06/19	23.1	96.07	7.2	95.30	94.90	15.8	1,214	1.30%
2024/06/18	17	97.18	7	97.17	97.60	10	1,210	0.83%
2024/06/17	30.2	97.12	14.1	96.93	97.50	16.1	1,210	1.33%
2024/06/14	19	98.70	3	98.77	98.30	16	1,197	1.34%
2024/06/13	5	99.54	2.1	99.89	100.50	3	1,193	0.25%
2024/06/12	15.5	99.23	4	99.50	98.80	11.5	1,190	0.97%
2024/06/11	19.5	101.28	10.3	100.67	98.80	9.3	1,184	0.78%
2024/06/07	14.4	99.32	8.5	99.34	98.60	6	1,172	0.51%
2024/06/06	69.1	100.81	22.8	100.91	99.10	46.4	1,161	3.99%
2024/06/05	48.3	106.52	59.8	105.78	104.50	-11.5	1,135	-1.01%
2024/06/04	10	99.53	5	98.98	99.40	5	1,083	0.46%
2024/06/03	11	99.19	17	99.02	99.60	-6	1,079	-0.56%
2024/05/31	13.1	97.80	3.3	97.94	97.40	9.8	1,069	0.91%
2024/05/30	7	98.60	14.2	98.98	97.70	-7.2	1,064	-0.68%
2024/05/29	28.2	98.40	13	98.45	97.60	15.2	1,046	1.45%
2024/05/28	21	99.53	4	99.78	99.00	17	1,028	1.65%
2024/05/27	2	100.25	16.4	100.48	100.00	-14.4	1,022	-1.40%
2024/05/24	21.5	99.88	50.1	101.05	100.50	-28.7	1,004	-2.85%
2024/05/23	15	97.97	19.3	98.52	98.10	-4.3	981	-0.43%
2024/05/22	15.3	99.30	68.4	100.44	99.00	-53.2	965	-5.50%
2024/05/21	5	99.38	30.3	100.09	99.40	-25.3	944	-2.68%
2024/05/20	10.1	97.90	7.2	98.77	99.00	2.9	929	0.32%
2024/05/17	45.6	99.12	48.2	99.91	99.50	-2.6	920	-0.28%
2024/05/16	21.1	97.16	11.7	96.99	97.10	9.4	873	1.08%
2024/05/15	16.8	96.71	12.1	97.06	95.60	4.7	865	0.54%
2024/05/14	23.3	95.88	21.2	96.38	95.30	2.1	854	0.24%
2024/05/13	70.3	96.97	56	96.99	96.00	14.3	843	1.70%
2024/05/10	43.3	94.51	74.2	95.27	95.90	-30.9	805	-3.84%
2024/05/09	8	91.83	17	91.83	92.00	-9	756	-1.19%
2024/05/08	30.1	90.87	12	91.87	91.60	18.1	747	2.42%
2024/05/07	64.6	93.29	105.2	93.36	92.20	-40.6	727	-5.58%	大賣/
2024/05/06	66	89.26	26	89.09	89.20	40	652	6.14%
2024/05/03	66.1	86.24	14	86.41	86.20	52.1	653	7.97%
2024/05/02	5.1	84.38	1	85.00	84.70	4.1	639	0.64%
2024/04/30	7	83.91	1	84.10	84.30	6	639	0.94%
2024/04/29	7.1	83.62	4	84.20	84.60	3.1	637	0.49%
2024/04/26	24.1	84.63	4.1	85.14	83.70	20	635	3.15%
2024/04/25	19	85.16	1	85.69	85.20	18	627	2.87%
2024/04/24	17	86.27	5	86.18	86.80	12	619	1.93%
2024/04/23	10.1	83.12	13	83.56	83.80	-2.9	603	-0.48%
2024/04/22	4	80.98	2	81.05	81.00	2	593	0.34%
2024/04/19	19.1	79.86	9	80.14	80.20	10.1	588	1.71%
2024/04/18	41.1	81.31	3	81.40	81.40	38.1	580	6.56%
2024/04/17	39	83.02	15	83.68	82.80	24	571	4.19%
2024/04/16	13.2	82.51	32	82.43	82.20	-18.8	559	-3.36%
2024/04/15	31	80.88	2	80.65	80.20	29	530	5.47%
2024/04/12	20.3	81.73	15	81.91	82.50	5.3	526	1.00%
2024/04/11	16.1	78.84	2	78.50	78.20	14.1	513	2.74%
2024/04/10	6	80.05	2.2	79.19	79.50	3.8	514	0.73%
2024/04/08	14	78.96	2	78.85	77.70	12	515	2.33%
2024/04/03	1	77.80	0	78.60	78.20	1	514	0.19%
2024/04/02	1	77.90	0	0.00	78.50	1	525	0.19%
2024/04/01	4	78.88	4	78.60	78.50	0	545	0.00%
2024/03/29	17	78.12	0	0.00	77.90	17	560	3.03%
2024/03/28	3	78.20	1	78.40	78.00	2	660	0.30%
2024/03/27	2	77.70	7	78.60	78.30	-5	711	-0.70%
2024/03/26	14	77.36	11	78.65	77.00	3	704	0.43%
2024/03/25	12	78.48	8.1	78.19	78.00	3.9	700	0.56%
2024/03/22	0	78.45	1	79.70	78.90	-1	698	-0.14%
2024/03/21	3	78.23	26	77.33	78.40	-23	695	-3.31%
2024/03/20	3.2	76.33	11	77.06	75.70	-7.8	692	-1.13%
2024/03/19	17.2	77.11	14	77.51	76.60	3.2	709	0.45%
2024/03/18	6.1	76.47	11	76.63	76.50	-4.9	707	-0.70%
2024/03/15	4.1	77.82	1	77.80	77.50	3.1	708	0.44%
2024/03/14	1.2	79.33	8	79.60	79.50	-6.8	719	-0.94%
2024/03/13	23.1	80.81	17	79.76	78.60	6.1	732	0.84%
2024/03/12	5	82.34	2	82.15	82.20	3	735	0.41%
2024/03/11	22	82.13	1.1	82.36	81.30	20.9	762	2.74%
2024/03/08	83	84.79	15	84.49	82.60	68	764	8.90%
2024/03/07	32	86.57	6	86.70	85.80	26	769	3.39%
2024/03/06	19	88.17	0	0.00	87.80	19	777	2.44%
2024/03/05	9	89.64	4	89.40	89.00	5	809	0.62%
2024/03/04	2	89.80	3	90.10	89.70	-1	813	-0.12%
2024/03/01	11	90.23	2	89.75	89.50	9	815	1.10%
2024/02/29	5	90.24	4	89.93	90.80	1	821	0.12%
2024/02/27	10	88.13	2	89.05	88.10	8	839	0.95%
2024/02/26	18	88.62	7	88.71	88.70	11	918	1.20%
2024/02/23	8	90.24	1	90.21	89.70	7	933	0.75%
2024/02/22	3	91.53	2	92.00	91.50	1	941	0.11%
2024/02/21	1	92.50	0	92.60	92.00	1	952	0.11%
2024/02/20	4	91.88	4.4	92.25	92.20	-0.4	974	-0.04%
2024/02/19	7	91.10	0	91.50	90.60	7	980	0.71%
2024/02/16	0	91.65	7	89.73	91.30	-7	1,002	-0.70%
2024/02/15	9.1	89.13	3	88.67	88.30	6.1	1,026	0.59%
2024/02/05	77	89.20	19.2	88.89	88.90	57.8	1,028	5.62%
2024/02/02	4.1	90.88	6	91.35	90.10	-1.9	1,048	-0.18%
2024/02/01	3.1	90.80	4	90.75	90.70	-1	1,077	-0.09%
2024/01/31	3.1	91.24	3	92.13	91.40	0.1	1,086	0.00%
2024/01/30	6.1	91.27	2	91.15	90.90	4.1	1,086	0.38%
2024/01/29	18	92.20	10	92.21	92.40	8	1,093	0.73%
2024/01/26	43.1	94.38	21	93.57	91.90	22.1	1,093	2.02%
2024/01/25	12	92.33	1	91.00	91.00	11	1,067	1.03%
2024/01/24	15	92.84	0	0.00	92.60	15	1,081	1.39%
2024/01/23	0	93.10	5	93.26	93.10	-5	1,086	-0.46%
2024/01/22	3	91.37	4	91.55	91.80	-1	1,088	-0.09%
2024/01/19	4	90.70	27	91.21	90.50	-23	1,088	-2.11%
2024/01/18	6	90.43	10.3	90.75	90.40	-4.3	1,087	-0.39%
2024/01/17	16	90.97	2	91.20	90.30	14	1,093	1.28%
2024/01/16	27	92.22	2	92.59	92.50	25	1,088	2.30%
2024/01/15	3	92.97	3	93.77	93.10	0	1,083	0.00%
2024/01/12	4	94.23	3	93.17	93.00	1	1,081	0.09%
2024/01/11	5	94.60	1	95.20	94.50	4	1,075	0.37%
2024/01/10	9	93.70	3	94.13	94.00	6	1,077	0.55%
2024/01/09	8	95.23	3.1	95.17	94.30	4.9	1,073	0.46%
2024/01/08	26	95.92	8	96.99	95.50	18	1,069	1.68%
2024/01/05	44	96.77	10	97.13	96.00	34	1,067	3.18%
2024/01/04	9	98.00	7.1	98.32	97.60	1.9	1,059	0.18%
2024/01/03	26	97.83	16	97.71	97.30	10	1,065	0.94%
2024/01/02	4	99.30	7	99.23	99.00	-3	1,063	-0.28%
2023/12/29	5	99.82	6	99.80	100.00	-1	1,064	-0.09%
2023/12/28	12	100.71	4.8	100.54	100.50	7.2	1,059	0.68%
2023/12/27	20	103.68	18	103.25	103.00	2	1,057	0.19%
2023/12/26	9	103.00	13	103.42	102.50	-4	1,035	-0.39%
2023/12/25	73.1	105.01	100.5	105.87	102.50	-27.5	1,018	-2.70%
2023/12/22	26.1	100.62	35.1	100.67	101.50	-8.9	919	-0.97%
2023/12/21	8	96.44	3	96.13	96.20	5	867	0.58%
2023/12/20	7.5	97.23	2	97.10	97.10	5.5	869	0.63%
2023/12/19	9	95.58	1.1	96.18	96.50	7.9	870	0.91%
2023/12/18	6	96.63	33	96.88	96.60	-27	870	-3.10%
2023/12/15	16.2	97.62	18	97.66	96.90	-1.8	871	-0.20%
2023/12/14	13	98.67	13	98.99	98.20	0	868	0.00%
2023/12/13	9	96.90	7	97.49	96.40	2	847	0.24%
2023/12/12	15	97.83	14	97.46	96.80	1	847	0.12%
2023/12/11	35	99.21	7	99.00	98.60	28	841	3.33%
2023/12/08	9	102.50	20	103.00	101.50	-11	827	-1.33%
2023/12/07	41.3	102.11	22	100.68	100.50	19.3	811	2.38%
2023/12/06	52.2	103.33	19.3	102.72	104.00	32.9	800	4.11%
2023/12/05	67.5	101.42	3	100.67	100.50	64.5	774	8.33%
2023/12/04	40	102.13	19	102.92	103.00	21	764	2.75%
2023/12/01	79	101.81	13	102.19	100.00	66	743	8.87%
2023/11/30	42	101.95	32	101.92	101.50	10	744	1.34%
2023/11/29	24	99.33	13	98.78	98.60	11	712	1.54%
2023/11/28	4	98.28	11	98.40	98.60	-7	709	-0.99%
2023/11/27	104	97.85	13	97.56	97.30	91	712	12.76%	大買/
2023/11/24	44.1	97.56	20	97.15	96.70	24.1	713	3.37%
2023/11/22	9	100.43	14	99.93	100.00	-5	607	-0.83%
2023/11/21	8	99.71	14	99.97	98.50	-6	589	-1.02%
2023/11/20	7	100.33	4	100.63	99.80	3	589	0.51%
2023/11/17	11	98.65	26	99.48	99.20	-15	579	-2.59%
2023/11/16	12	100.27	2.1	99.32	99.00	9.9	555	1.79%
2023/11/15	13.1	99.64	22	100.12	99.60	-8.9	542	-1.65%
2023/11/14	15	99.32	31	99.57	98.60	-16	525	-3.05%
2023/11/13	0	0.00	3	97.67	96.80	-3	504	-0.60%
2023/11/10	31.1	97.51	3	96.77	96.40	28.1	506	5.54%
2023/11/09	10	96.91	14	96.59	97.80	-4	489	-0.82%
2023/11/08	1	92.60	5	93.78	94.70	-4	469	-0.85%
2023/11/07	1	92.40	3.1	92.41	92.40	-2.1	471	-0.44%
2023/11/06	7	92.96	5.4	93.02	93.20	1.6	490	0.33%
2023/11/03	1	91.70	1	91.70	91.80	0	489	0.00%
2023/11/02	1	91.60	2	92.90	91.50	-1	504	-0.20%
2023/11/01	7	91.17	16	91.30	91.50	-9	513	-1.75%
2023/10/31	5	88.92	4.1	90.53	87.50	0.9	503	0.17%
2023/10/30	4.1	88.59	20.5	88.09	89.20	-16.4	518	-3.16%
2023/10/27	5.1	86.19	7	86.81	85.70	-1.9	525	-0.36%
2023/10/26	4	87.83	0	0.00	87.30	4	553	0.72%
2023/10/25	0	0.00	4	89.93	90.30	-4	568	-0.70%
2023/10/24	0	87.30	1	87.20	87.30	-1	583	-0.17%
2023/10/23	2.1	87.30	0	0.00	86.80	2.1	602	0.35%
2023/10/20	11	87.69	1	87.90	88.00	10	626	1.60%
2023/10/19	7	88.04	1	88.30	88.80	6	669	0.90%
2023/10/18	15	89.18	0	0.00	88.00	15	735	2.04%
2023/10/17	1	89.90	0	0.00	89.10	1	882	0.11%
2023/10/16	5	88.78	2	88.80	88.30	3	988	0.30%
2023/10/13	3	90.10	12	89.99	90.40	-9	1,015	-0.89%
2023/10/12	0	0.00	3	89.13	89.70	-3	1,034	-0.29%
2023/10/11	26.1	88.78	0	0.00	87.10	26.1	1,046	2.49%
2023/10/06	13	90.14	9	90.69	90.70	4	1,059	0.38%
2023/10/05	1	90.70	1	91.80	90.70	0	1,078	0.00%
2023/10/04	7	90.06	3	90.53	90.90	4	1,139	0.35%
2023/10/03	3	91.33	5	91.84	90.90	-2	1,200	-0.17%
2023/10/02	2	89.65	0	89.60	89.50	2	1,209	0.16%
2023/09/28	3	89.47	1	89.60	89.30	2	1,230	0.16%
2023/09/27	6	88.83	0	0.00	88.70	6	1,242	0.48%
2023/09/26	15.1	89.80	0	0.00	89.20	15.1	1,268	1.19%
2023/09/25	1	90.60	2	90.50	90.80	-1	1,280	-0.08%
2023/09/22	1	89.01	2	89.45	90.20	-1	1,302	-0.08%
2023/09/21	19	89.59	0	0.00	89.00	19	1,305	1.45%
2023/09/20	22	92.27	1.1	91.02	91.00	21	1,309	1.60%
2023/09/19	15	93.99	1	92.80	92.80	14	1,324	1.06%
2023/09/18	2	94.70	2	95.60	94.60	0	1,357	0.00%
2023/09/15	1	96.00	2	95.40	95.90	-1	1,360	-0.07%
2023/09/14	2	94.45	2	94.70	95.00	0	1,366	0.00%
2023/09/12	15	91.76	6	92.92	93.00	9	1,385	0.65%
2023/09/11	2	92.65	0	0.00	92.30	2	1,411	0.14%
2023/09/08	0	0.00	2	93.55	93.40	-2	1,471	-0.14%
2023/09/07	1	95.00	2	94.35	94.40	-1	1,573	-0.06%
2023/09/06	8	93.93	7	93.84	93.60	1	1,580	0.06%
2023/09/05	21	95.14	18	95.42	94.80	3	1,599	0.19%
2023/09/04	11	93.24	8	93.26	93.50	3	1,605	0.19%
2023/09/01	5	91.90	2	91.90	91.80	3	1,613	0.19%
2023/08/31	2	91.40	17	91.61	91.00	-15	1,643	-0.91%
2023/08/29	1	89.00	1	89.90	89.10	0	1,656	0.00%
2023/08/28	2	88.55	1	89.10	88.90	1	1,664	0.06%
2023/08/25	1	88.40	1	89.20	89.20	0	1,676	0.00%
2023/08/24	3.1	88.19	13	89.25	89.10	-9.9	1,685	-0.59%
2023/08/23	8	86.49	0	0.00	85.80	8	1,689	0.47%
2023/08/22	3	87.90	3	88.27	87.00	0	1,705	0.00%
2023/08/21	3	88.10	1.1	88.10	88.00	1.9	1,723	0.11%
2023/08/18	8	88.51	2	89.40	89.40	6	1,740	0.34%
2023/08/17	3	89.63	4	89.73	90.80	-1	1,773	-0.06%
2023/08/16	4	87.58	4	87.55	88.10	0	1,768	0.00%
2023/08/15	1.1	86.27	6	86.28	86.90	-4.9	1,770	-0.28%
2023/08/14	40	84.52	5	84.66	84.10	35	1,788	1.96%
2023/08/11	15.1	87.26	25	88.53	87.00	-9.9	1,795	-0.55%
2023/08/10	123	90.77	7	89.50	88.50	116	1,791	6.48%	大買/鉅額交易
2023/08/09	28	95.34	3.1	95.91	94.30	25	1,787	1.40%
2023/08/08	38.2	96.51	2.4	96.45	96.00	35.8	1,783	2.01%
2023/08/07	27	99.39	2	100.00	99.40	25	1,783	1.40%
2023/08/04	9	101.00	2.2	101.73	101.00	6.8	1,776	0.38%
2023/08/02	31	101.53	7.2	101.28	101.50	23.8	1,798	1.32%
2023/08/01	7.5	103.27	14.1	103.14	102.50	-6.6	1,795	-0.37%
2023/07/31	41	103.20	35.3	103.26	103.00	5.7	1,825	0.31%
2023/07/28	9.1	106.28	9.2	105.84	106.00	-0.1	1,845	-0.01%
2023/07/27	2.5	105.63	12	104.67	105.50	-9.5	1,896	-0.50%
2023/07/26	22	102.20	9	101.83	102.00	13	1,995	0.65%
2023/07/25	12	103.08	16	103.38	103.50	-4	2,001	-0.20%
2023/07/24	25.2	103.26	12.1	103.34	101.50	13.1	1,997	0.65%
2023/07/21	37.8	108.96	11.1	108.69	107.50	26.6	1,970	1.35%
2023/07/20	49.2	111.55	68.7	111.67	111.50	-19.5	1,948	-1.00%
2023/07/19	95	109.37	89.1	107.54	106.00	5.9	1,806	0.33%
2023/07/18	8	103.69	7	103.86	105.00	1	1,720	0.06%
2023/07/17	21	104.95	0	0.00	103.50	21	1,722	1.22%
2023/07/14	12	105.17	4	105.13	105.00	8	1,715	0.47%
2023/07/13	9.1	104.78	4	105.38	104.00	5.1	1,717	0.29%
2023/07/12	15	104.60	11	104.36	103.50	4	1,711	0.23%
2023/07/11	29.1	107.07	25	107.10	106.50	4.1	1,731	0.24%
2023/07/10	60.1	105.14	67	104.98	105.00	-6.9	1,746	-0.39%
2023/07/07	7	99.89	5.2	99.82	99.50	1.8	1,704	0.10%
2023/07/06	7	103.29	46	103.09	102.50	-39	1,734	-2.25%
2023/07/05	5	102.30	10.1	102.40	102.00	-5.1	1,730	-0.29%
2023/07/04	6	103.33	6	102.75	101.50	0	1,730	0.00%
2023/07/03	5	102.80	36	101.71	102.00	-31	1,723	-1.80%
2023/06/30	13.2	101.34	10	101.90	102.00	3.2	1,722	0.19%
2023/06/29	11	98.65	4	98.73	98.30	7	1,731	0.40%
2023/06/28	16	98.21	8	98.68	98.10	8	1,741	0.46%
2023/06/27	41	99.53	17	100.17	98.50	24	1,762	1.36%
2023/06/26	23.1	96.68	24	96.11	98.40	-0.9	1,773	-0.05%
2023/06/21	12	101.58	5	101.10	101.50	7	1,769	0.40%
2023/06/20	11	102.45	85.2	102.01	102.00	-74.2	1,788	-4.15%
2023/06/19	11	103.41	11	102.86	103.00	0	1,839	0.00%
2023/06/16	16.2	105.36	3	104.67	103.50	13.2	1,892	0.70%
2023/06/15	38	105.97	31.5	105.85	106.00	6.5	1,900	0.34%
2023/06/14	50.5	106.32	47	106.19	107.00	3.5	1,908	0.18%
2023/06/13	214.1	105.46	199.1	102.76	105.50	15	1,896	0.79%	大買/大賣/
2023/06/12	47	98.54	13	97.89	97.80	34	1,814	1.87%
2023/06/09	17	98.78	21	98.98	99.50	-4	1,826	-0.22%
2023/06/08	25	94.76	20	97.34	96.70	5	1,838	0.27%
2023/06/07	6	96.32	3	96.60	96.10	3	1,875	0.16%
2023/06/06	62.2	96.47	10	96.63	96.10	52.2	1,909	2.73%
2023/06/05	11	100.27	133.2	100.46	100.00	-122.2	1,907	-6.41%	大賣/鉅額交易
2023/06/02	28.1	99.35	10	100.12	99.00	18.1	1,936	0.93%
2023/06/01	13.2	99.10	5	99.12	98.70	8.2	2,047	0.40%
2023/05/31	7	101.71	10.9	100.54	100.00	-3.9	2,324	-0.17%
2023/05/30	9	100.33	5.1	99.63	99.60	3.9	2,384	0.16%
2023/05/29	9.6	101.74	12.1	101.83	101.50	-2.5	2,407	-0.10%
2023/05/26	13	100.64	16	100.77	101.00	-3	2,462	-0.12%
2023/05/25	16.1	99.42	9	99.58	99.00	7.1	2,495	0.28%
2023/05/24	16.2	100.90	108	100.86	100.50	-91.8	2,562	-3.58%	大賣/
2023/05/23	112	102.77	24.1	101.36	103.00	87.9	2,691	3.27%	大買/
2023/05/22	5	97.96	6	98.42	98.60	-1	2,763	-0.04%
2023/05/19	13.2	98.83	26	99.72	98.10	-12.8	2,886	-0.44%
2023/05/18	54	100.05	29.1	100.43	99.40	25	3,098	0.81%
2023/05/17	23	99.51	18	99.64	99.90	5	3,121	0.16%
2023/05/16	4.2	96.95	2	97.30	97.10	2.2	3,162	0.07%
2023/05/15	20	95.05	19	96.01	96.10	1	3,191	0.03%
2023/05/12	4.1	97.66	4	97.60	97.60	0.1	3,247	0.00%
2023/05/11	30	96.98	5.4	96.89	96.20	24.6	3,332	0.74%
2023/05/10	20	98.31	18.2	99.39	98.70	1.9	3,381	0.05%
2023/05/09	35	99.60	16	99.06	98.20	19	3,448	0.55%
2023/05/08	14	102.79	13.5	102.20	101.50	0.5	3,512	0.01%
2023/05/05	20	102.73	23	102.57	102.50	-3	3,743	-0.08%
2023/05/04	54.1	105.19	29.5	105.07	104.50	24.6	3,934	0.63%
2023/05/03	79	109.37	57.3	109.41	107.50	21.8	4,001	0.54%
2023/05/02	122	107.13	98.6	108.14	109.00	23.4	4,034	0.58%	大買/
2023/04/28	0	0.00	14.5	104.00	104.00	-14.5	3,959	-0.37%
2023/04/27	7.1	94.06	9.1	95.32	94.90	-2	3,956	-0.05%
2023/04/26	17.1	95.43	25	96.10	96.60	-7.9	3,958	-0.20%
2023/04/25	61.2	96.88	52.1	95.94	95.00	9.1	3,977	0.23%
2023/04/24	13	102.00	5	101.60	102.00	8	4,003	0.20%
2023/04/21	55	101.99	24.3	102.54	102.00	30.7	4,081	0.75%
2023/04/20	41	103.73	37	103.54	102.50	4	4,309	0.09%
2023/04/19	34	106.51	44.4	107.31	106.50	-10.3	4,461	-0.23%
2023/04/18	59	108.53	17	109.09	107.00	42	4,633	0.91%
2023/04/17	9	108.33	11.8	109.13	109.50	-2.8	4,636	-0.06%
2023/04/14	96.1	110.03	17	109.71	108.00	79.1	4,632	1.71%
2023/04/13	72.1	111.83	43.2	111.46	109.00	28.9	4,620	0.63%
2023/04/12	14.4	108.37	42.1	108.51	109.50	-27.7	4,557	-0.61%
2023/04/11	57.1	109.60	35.1	109.47	109.00	21.9	4,550	0.48%
2023/04/10	10	105.80	10	106.15	106.00	0	4,514	0.00%
2023/04/07	6	105.25	10	105.20	105.00	-4	4,510	-0.09%
2023/04/06	18	102.92	28	103.52	104.00	-10	4,502	-0.22%
2023/03/31	6	105.75	6	106.08	105.50	0	4,494	0.00%
2023/03/30	17	106.85	17	106.21	105.00	0	4,493	0.00%
2023/03/29	10.1	105.80	13	105.58	105.00	-2.9	4,474	-0.07%
2023/03/28	6	105.67	5.1	106.27	105.50	0.9	4,488	0.02%
2023/03/27	14.1	109.11	19.2	108.86	108.50	-5.1	4,468	-0.11%
2023/03/24	21.8	111.75	23	111.91	111.50	-1.2	4,458	-0.03%
2023/03/23	23	110.00	14.4	109.90	110.00	8.6	4,447	0.19%
2023/03/22	45.4	111.49	45	111.70	110.00	0.4	4,459	0.01%
2023/03/21	44.7	109.70	52.8	108.27	112.00	-8.1	4,412	-0.18%
2023/03/20	49.6	105.30	48	105.49	105.00	1.6	4,357	0.04%
2023/03/17	20	104.05	28	106.36	104.50	-8	4,363	-0.18%
2023/03/16	19.1	106.41	22.1	105.34	104.00	-3	4,356	-0.07%
2023/03/15	6.2	111.34	27	111.81	110.00	-20.8	4,345	-0.48%
2023/03/14	6	109.58	10.1	110.60	108.50	-4.1	4,391	-0.09%
2023/03/13	15.1	110.43	23.1	110.74	110.50	-8	4,414	-0.18%
2023/03/10	24.4	113.06	26.1	113.11	114.00	-1.7	4,473	-0.04%
2023/03/09	58.1	118.06	46.5	118.46	116.50	11.6	4,517	0.26%
2023/03/08	20	117.13	30	117.52	118.50	-10	4,503	-0.22%
2023/03/07	53	118.25	56	118.41	117.50	-3	4,518	-0.07%
2023/03/06	140.3	119.43	108	119.68	118.50	32.3	4,509	0.72%	大買/大賣/
2023/03/03	172.5	117.41	195.2	117.70	119.50	-22.7	4,473	-0.51%	大買/大賣/
2023/03/02	54.1	112.44	87	113.01	111.00	-32.9	4,264	-0.77%
2023/03/01	48	110.28	41	109.33	112.00	7	4,229	0.17%
2023/02/24	65	109.89	55.2	109.07	108.00	9.8	4,267	0.23%
2023/02/23	29	112.34	56	112.61	113.00	-27	4,232	-0.64%
2023/02/22	85	111.08	73.1	110.89	110.50	12	4,310	0.28%
2023/02/21	80.1	116.24	100.2	116.19	115.00	-20.1	4,389	-0.46%
2023/02/20	84.4	113.77	64	114.06	113.50	20.4	4,343	0.47%
2023/02/17	56.1	110.99	105.1	111.10	113.00	-49	4,303	-1.14%	大賣/
2023/02/16	139.2	109.45	137	109.55	110.50	2.1	4,227	0.05%	大買/大賣/
2023/02/15	36	103.07	65.1	103.24	103.00	-29	4,119	-0.70%
2023/02/14	43	103.07	38	103.18	102.00	5	4,194	0.12%
2023/02/13	25	101.06	31.1	101.61	100.50	-6.1	4,353	-0.14%
2023/02/10	54.1	103.42	31.3	102.89	101.00	22.8	4,460	0.51%
2023/02/09	68.2	107.89	85.8	107.36	106.00	-17.6	4,453	-0.40%
2023/02/08	31.3	105.52	58.4	105.78	105.50	-27	4,456	-0.61%
2023/02/07	59.5	104.98	107.8	105.45	105.00	-48.3	4,452	-1.08%	大賣/
2023/02/06	141.2	104.37	73.7	103.75	102.50	67.5	4,448	1.52%	大買/
2023/02/03	235	105.77	186.2	105.86	104.50	48.8	4,397	1.11%	大買/大賣/
2023/02/02	139.6	100.08	202.4	101.76	105.00	-62.9	4,184	-1.50%	大買/大賣/
2023/02/01	152.5	96.33	132.7	96.49	95.50	19.8	3,998	0.50%	大買/大賣/
2023/01/31	74.6	94.33	105.1	94.98	96.30	-30.5	3,953	-0.77%	大賣/
2023/01/30	46	91.29	48	91.33	91.90	-2	3,902	-0.05%
2023/01/17	39.1	89.57	24.2	89.23	89.00	14.9	3,897	0.38%
2023/01/16	19	88.54	29.1	88.56	88.40	-10.1	3,923	-0.26%
2023/01/13	48	89.74	60.1	89.25	88.20	-12.1	3,939	-0.31%
2023/01/12	74.1	91.59	67.2	91.34	89.60	7	3,947	0.18%
2023/01/11	137	92.91	110.1	92.89	93.30	26.9	3,924	0.69%	大買/大賣/
2023/01/10	204.2	92.68	261.1	92.67	93.40	-56.9	3,892	-1.46%	大買/大賣/
2023/01/09	176	90.37	165.3	90.26	89.50	10.7	3,727	0.29%	大買/大賣/
2023/01/06	179.2	85.51	163.7	87.52	88.60	15.5	3,600	0.43%	大買/大賣/
2023/01/05	4	81.48	4	81.20	80.80	0	3,477	0.00%
2023/01/04	9	80.61	18	80.76	80.60	-9	3,541	-0.25%
2023/01/03	6	79.50	13	79.54	79.60	-7	3,595	-0.19%
2022/12/30	19.1	78.16	15	78.09	76.90	4.1	3,618	0.11%
2022/12/29	12	77.49	4	77.45	78.10	8	3,719	0.22%
2022/12/28	20.1	78.86	11	77.87	77.10	9.1	3,791	0.24%
2022/12/27	7	81.26	12	81.07	80.80	-5	3,825	-0.13%
2022/12/26	16.1	79.71	10	79.88	79.30	6.1	3,864	0.16%
2022/12/23	15	79.36	5	79.56	79.90	10	3,919	0.26%
2022/12/22	3	79.27	2.2	79.21	79.40	0.9	3,956	0.02%
2022/12/21	4.1	80.06	2	80.75	78.60	2.1	4,022	0.05%
2022/12/20	32.1	81.54	25	82.18	79.70	7.1	4,087	0.17%
2022/12/19	26.1	85.55	13	85.55	85.20	13.1	4,155	0.31%
2022/12/16	8.1	86.78	20	86.54	86.20	-11.9	4,207	-0.28%
2022/12/15	11	88.72	15	88.63	88.20	-4	4,227	-0.09%
2022/12/14	23	87.95	20.1	87.91	88.40	2.9	4,230	0.07%
2022/12/13	13	85.95	8	86.41	84.90	5	4,248	0.12%
2022/12/12	9.1	86.54	11	86.33	86.20	-1.9	4,254	-0.04%
2022/12/09	17	88.02	10.1	87.84	87.60	6.9	4,276	0.16%
2022/12/08	10	86.01	22.5	86.70	87.30	-12.5	4,297	-0.29%
2022/12/07	28.1	87.84	23.2	88.31	86.10	4.9	4,339	0.11%
2022/12/06	51	91.85	27.3	91.28	89.80	23.8	4,352	0.55%
2022/12/05	32.1	95.48	32.2	95.63	95.10	-0.1	4,360	0.00%
2022/12/02	68	95.18	119.1	95.23	94.60	-51.1	4,384	-1.16%	大賣/
2022/12/01	132.2	94.27	69.1	94.49	93.30	63.1	4,410	1.43%	大買/
2022/11/30	14	91.44	44	91.90	92.30	-30	4,452	-0.67%
2022/11/29	32	90.91	58.3	91.51	90.10	-26.2	4,488	-0.58%
2022/11/28	44.1	91.11	31	91.63	91.50	13.1	4,557	0.29%
2022/11/25	127.5	92.33	153	92.48	91.90	-25.5	4,595	-0.55%	大買/大賣/
2022/11/24	60.1	90.84	51	90.94	91.40	9	4,603	0.20%
2022/11/23	30.1	89.73	27	89.51	89.10	3.1	4,570	0.07%
2022/11/22	27	89.60	41.2	88.59	88.90	-14.2	4,604	-0.31%
2022/11/21	33.2	89.09	27.5	89.49	88.80	5.7	4,610	0.12%
2022/11/18	94.3	90.91	86.3	90.85	90.00	8	4,713	0.17%
2022/11/17	125.3	92.35	71	92.75	92.00	54.2	4,669	1.16%	大買/
2022/11/16	40.1	89.68	78.5	90.02	90.30	-38.5	4,641	-0.83%
2022/11/15	24	86.45	37	86.70	88.00	-13	4,765	-0.27%
2022/11/14	44	87.77	37	87.93	87.70	7	5,278	0.13%
2022/11/11	123	88.70	105	89.32	87.00	18	5,577	0.32%	大買/大賣/
2022/11/10	103	88.31	70.1	88.69	87.00	32.9	5,553	0.59%	大買/
2022/11/09	102.1	88.10	151.2	88.56	89.80	-49.2	5,557	-0.88%	大買/大賣/
2022/11/08	110	85.73	72.2	85.92	83.80	37.9	5,486	0.69%	大買/
2022/11/07	47	81.04	107	80.58	82.20	-60	5,470	-1.10%	大賣/
2022/11/04	99	79.41	65	79.63	79.30	34	5,454	0.62%
2022/11/03	45	82.42	40	82.30	83.10	5	5,415	0.09%
2022/11/02	48	81.66	34	81.95	81.70	14	5,434	0.26%
2022/11/01	28	80.53	41	78.99	80.50	-13	5,467	-0.24%
2022/10/31	7	77.44	43	77.82	77.50	-36	5,530	-0.65%
2022/10/28	68	77.33	44	78.00	76.60	24	5,665	0.42%
2022/10/27	25	78.40	69	78.32	78.80	-44	5,736	-0.77%
2022/10/26	20.1	75.71	25	75.94	73.40	-4.9	5,733	-0.09%
2022/10/25	69	79.05	32	79.57	78.00	37	5,770	0.64%
2022/10/24	49	80.56	48	80.85	79.70	1	5,807	0.02%
2022/10/21	40	78.48	24	78.80	76.60	16	5,886	0.27%
2022/10/20	22	80.69	10	80.87	79.50	12	5,968	0.20%
2022/10/19	28	82.28	32	82.49	80.50	-4	6,005	-0.07%
2022/10/18	23.1	81.71	22.1	82.15	81.50	1	6,011	0.02%
2022/10/17	26.1	79.23	46	79.02	81.50	-20	6,078	-0.33%
2022/10/14	26	78.23	30.2	77.81	78.50	-4.2	6,127	-0.07%
2022/10/13	21.3	75.42	30	74.32	72.90	-8.7	6,167	-0.14%
2022/10/12	28.8	78.10	28	78.49	77.00	0.8	6,154	0.01%
2022/10/11	36.4	80.90	55	81.50	78.90	-18.6	6,158	-0.30%
2022/10/07	38	88.65	28	89.39	87.60	10	6,231	0.16%
2022/10/06	69.1	87.74	57	87.66	89.90	12.1	6,277	0.19%
2022/10/05	43	93.32	68	93.12	90.50	-25	6,227	-0.40%
2022/10/04	38	91.68	24	91.59	91.20	14	6,224	0.22%
2022/10/03	25	88.73	16	90.48	90.00	9	6,259	0.14%
2022/09/30	31.1	85.58	51	84.85	88.20	-19.9	6,320	-0.31%
2022/09/29	24	87.47	15.1	88.50	86.00	8.9	6,368	0.14%
2022/09/28	59.1	86.55	21.2	86.50	85.40	37.8	6,401	0.59%
2022/09/27	49	91.45	62.1	91.96	93.30	-13.1	6,397	-0.21%
2022/09/26	26.3	94.41	53.3	95.76	91.40	-27	6,359	-0.43%
2022/09/23	32	103.22	70.1	103.93	101.50	-38.1	6,376	-0.60%
2022/09/22	29.1	107.16	26	106.04	108.00	3.1	6,413	0.05%
2022/09/21	50	108.03	48	107.82	108.00	2	6,444	0.03%
2022/09/20	58	109.46	61	109.16	109.50	-3	6,477	-0.05%
2022/09/19	12.3	106.34	15	106.83	106.00	-2.7	6,502	-0.04%
2022/09/16	52	107.13	47	107.94	107.00	5	6,552	0.08%
2022/09/15	56.2	110.14	49	112.01	109.50	7.2	6,619	0.11%
2022/09/14	65.1	110.86	82	108.31	113.00	-16.9	6,642	-0.25%
2022/09/13	24	111.92	18	112.22	110.00	6	6,639	0.09%
2022/09/12	99	115.08	58	113.99	112.00	41	6,693	0.61%
2022/09/08	68.1	112.47	87	112.13	113.00	-18.9	6,691	-0.28%
2022/09/07	88.2	109.04	99	109.12	110.00	-10.8	6,690	-0.16%
2022/09/06	140.2	116.25	151	118.26	114.00	-10.8	6,643	-0.16%	大買/大賣/
2022/09/05	56.1	128.21	31	129.39	126.50	25.1	6,632	0.38%
2022/09/02	110.2	131.55	133.1	130.91	130.50	-22.9	6,630	-0.35%	大買/大賣/
2022/09/01	92.1	128.81	67.1	130.10	127.00	25	6,570	0.38%
2022/08/31	52	130.62	71.2	129.39	132.50	-19.2	6,536	-0.29%
2022/08/30	40	126.76	37	127.14	126.50	3	6,515	0.05%
2022/08/29	47.5	125.54	45	124.46	126.00	2.5	6,545	0.04%
2022/08/26	85.4	130.82	96.1	130.41	130.00	-10.7	6,551	-0.16%
2022/08/25	132.1	130.13	162.2	130.49	130.00	-30.1	6,565	-0.46%	大買/大賣/
2022/08/24	133.2	127.93	109.1	127.88	125.50	24.1	6,568	0.37%	大買/大賣/
2022/08/23	102.4	128.32	94.2	128.12	128.50	8.3	6,608	0.13%	大買/
2022/08/22	252.5	134.69	267.2	135.55	132.00	-14.7	6,710	-0.22%	大買/大賣/
2022/08/19	499.6	143.92	436.8	143.75	139.00	62.8	6,722	0.93%	大買/大賣/
2022/08/18	207.1	133.58	254.8	134.38	138.50	-47.7	6,325	-0.75%	大買/大賣/
2022/08/17	60	126.20	71.2	126.04	126.00	-11.2	6,320	-0.18%
2022/08/16	64.2	124.92	94.1	124.95	124.50	-29.9	6,369	-0.47%
2022/08/15	113.2	122.11	113.2	122.36	124.00	0	6,398	0.00%	大買/大賣/
2022/08/12	97	115.76	85.4	114.49	117.50	11.6	6,581	0.18%
2022/08/11	40.6	110.60	64	111.73	109.50	-23.4	6,634	-0.35%
2022/08/10	42.3	110.56	24	110.56	109.50	18.3	6,888	0.27%
2022/08/09	45.3	112.46	55	112.85	113.00	-9.7	7,051	-0.14%
2022/08/08	79.2	113.08	94	111.79	115.00	-14.8	7,097	-0.21%
2022/08/05	102.7	113.75	87	114.07	113.00	15.7	7,111	0.22%	大買/
2022/08/04	175	112.28	177.8	111.51	113.00	-2.8	7,201	-0.04%	大買/大賣/
2022/08/03	141.4	119.79	127	120.98	117.00	14.4	7,505	0.19%	大買/大賣/
2022/08/02	73.3	124.52	68	124.13	126.00	5.3	7,568	0.07%
2022/08/01	98.3	126.28	156	124.88	127.50	-57.7	7,579	-0.76%	大賣/
2022/07/29	94	125.11	102	125.21	124.50	-8	7,605	-0.11%	大賣/
2022/07/28	151.3	126.35	112.3	127.43	125.00	39.1	7,722	0.51%	大買/大賣/
2022/07/27	93.1	125.18	90	125.81	128.00	3.1	7,720	0.04%
2022/07/26	81.1	128.14	57	128.79	128.00	24.1	7,765	0.31%
2022/07/25	48.2	132.00	46.1	132.02	132.00	2.1	7,825	0.03%
2022/07/22	99.1	133.92	97.2	133.73	135.00	1.9	7,858	0.02%
2022/07/21	92	129.86	143	129.15	131.50	-51	7,850	-0.65%	大賣/
2022/07/20	83.1	125.22	80.3	125.15	123.50	2.8	7,768	0.04%
2022/07/19	20.5	120.44	20.3	120.35	120.00	0.1	7,765	0.00%
2022/07/18	76.7	121.00	76.4	120.99	120.50	0.3	7,815	0.00%
2022/07/15	106.5	119.45	97.6	119.57	120.50	8.9	7,774	0.11%	大買/
2022/07/14	56.3	114.13	63.4	114.14	116.00	-7.1	7,705	-0.09%
2022/07/13	31.1	110.88	39.1	110.81	109.00	-8	7,669	-0.10%
2022/07/12	133.3	107.48	131	108.75	106.00	2.3	7,685	0.03%	大買/大賣/
2022/07/11	96.1	113.02	98.4	112.76	113.50	-2.3	7,697	-0.03%
2022/07/08	244.6	115.79	121	115.57	115.50	123.6	7,672	1.61%	大買/大賣/鉅額交易
2022/07/07	71.5	109.06	169.3	108.32	111.50	-97.8	7,631	-1.28%	大賣/
2022/07/06	49.4	114.19	53.1	111.69	108.00	-3.7	7,596	-0.05%
2022/07/05	39.8	119.68	31.3	120.33	118.00	8.5	7,600	0.11%
2022/07/04	21	124.57	14.3	124.98	122.00	6.7	7,592	0.09%
2022/07/01	82.1	129.42	79.8	128.90	123.50	2.4	7,623	0.03%
2022/06/30	90.2	138.11	58	137.16	135.50	32.2	7,573	0.43%
2022/06/29	89.1	142.50	61	142.30	146.00	28.1	7,543	0.37%
2022/06/28	42.1	143.74	158	142.85	142.50	-115.9	7,576	-1.53%	大賣/鉅額交易
2022/06/27	78.1	146.52	82.1	145.09	146.00	-4	7,637	-0.05%
2022/06/24	64.1	137.44	92	138.17	137.00	-28	7,733	-0.36%
2022/06/23	73.2	136.07	313.2	136.83	134.50	-240	7,808	-3.07%	大賣/鉅額交易
2022/06/22	55.1	138.56	55	137.55	134.50	0.1	7,990	0.00%
2022/06/21	57.2	142.19	55	142.83	144.50	2.2	8,268	0.03%
2022/06/20	128.3	145.36	98	142.85	140.00	30.3	8,453	0.36%	大買/
2022/06/17	49.3	148.05	93.1	148.38	153.00	-43.8	8,431	-0.52%
2022/06/16	100	156.30	53.2	156.10	150.50	46.8	8,501	0.55%
2022/06/15	49.1	159.00	55.1	158.78	156.50	-6.1	8,745	-0.07%
2022/06/14	122.8	157.59	104	158.46	160.00	18.8	8,791	0.21%	大買/大賣/
2022/06/13	104.4	164.21	92.5	165.28	162.50	11.9	8,771	0.14%	大買/
2022/06/10	34.2	169.83	39.2	169.91	172.00	-5	8,855	-0.06%
2022/06/09	59	172.70	49.1	172.10	172.50	9.9	8,858	0.11%
2022/06/08	70.3	172.24	64	172.46	171.50	6.3	8,880	0.07%
2022/06/07	89.3	170.91	75.1	170.32	173.50	14.2	8,855	0.16%
2022/06/06	81.3	171.78	69	172.80	169.50	12.3	8,830	0.14%
2022/06/02	124.5	175.92	158.7	175.92	173.00	-34.2	8,881	-0.39%	大買/大賣/
2022/06/01	172.2	180.15	120.1	179.93	178.50	52.1	8,867	0.59%	大買/大賣/
2022/05/31	371.4	179.14	108	177.98	176.00	263.4	8,901	2.96%	大買/大賣/鉅額交易
2022/05/30	192.9	180.04	204.2	180.28	177.00	-11.4	8,856	-0.13%	大買/大賣/
2022/05/27	323.5	174.24	170.1	174.98	177.00	153.4	8,702	1.76%	大買/大賣/鉅額交易
2022/05/26	181.2	169.96	162	169.92	168.50	19.2	8,518	0.23%	大買/大賣/
2022/05/25	319.7	169.11	365.3	168.41	170.00	-45.6	8,405	-0.54%	大買/大賣/
2022/05/24	106.1	162.21	125	161.66	160.00	-19	8,156	-0.23%	大買/大賣/
2022/05/23	137.4	166.17	129	167.03	163.50	8.4	8,088	0.10%	大買/大賣/
2022/05/20	248.5	171.30	307.1	171.07	169.00	-58.6	8,008	-0.73%	大買/大賣/
2022/05/19	213.3	163.70	213.3	163.59	166.50	0	7,751	0.00%	大買/大賣/
2022/05/18	240.2	169.03	225.5	168.48	168.00	14.7	7,625	0.19%	大買/大賣/
2022/05/17	100	161.79	146	162.14	168.50	-46	7,429	-0.62%	大賣/
2022/05/16	176	156.70	173.1	157.49	153.50	2.9	7,359	0.04%	大買/大賣/
2022/05/13	112.1	155.36	114.1	155.85	155.50	-2	7,322	-0.03%	大買/大賣/
2022/05/12	148	155.41	134.5	155.59	151.00	13.5	7,353	0.18%	大買/大賣/
2022/05/11	384.3	156.01	389	155.91	157.00	-4.7	7,302	-0.06%	大買/大賣/
2022/05/10	139.1	146.04	227	144.13	151.50	-87.9	7,123	-1.23%	大買/大賣/
2022/05/09	80.1	140.51	93	141.33	138.00	-12.9	7,080	-0.18%
2022/05/06	114.4	146.04	96	145.39	147.00	18.4	7,092	0.26%	大買/
2022/05/05	139.1	149.86	138	150.24	151.50	1	7,074	0.01%	大買/大賣/
2022/05/04	84.2	141.05	88	141.77	143.00	-3.9	6,987	-0.06%
2022/05/03	204.1	138.32	202.1	138.40	143.00	2	7,039	0.03%	大買/大賣/
2022/04/29	165	135.95	126	135.75	132.00	39	7,116	0.55%	大買/大賣/
2022/04/28	137	128.56	145	130.00	130.50	-8	7,141	-0.11%	大買/大賣/
2022/04/27	134.1	127.12	151.3	127.21	132.50	-17.2	7,184	-0.24%	大買/大賣/
2022/04/26	34.1	133.77	39	133.68	132.00	-4.9	7,250	-0.07%
2022/04/25	100.2	134.30	77.1	135.10	133.00	23.1	7,405	0.31%
2022/04/22	176.2	142.73	169.2	141.17	140.50	7	7,538	0.09%	大買/大賣/
2022/04/21	33	151.30	32	152.78	151.50	1	7,636	0.01%
2022/04/20	60.1	150.55	77	151.01	150.50	-16.9	7,868	-0.22%
2022/04/19	72	152.11	55	152.14	148.50	17	7,994	0.21%
2022/04/18	86	151.83	109.1	152.50	151.50	-23	8,200	-0.28%	大賣/
2022/04/15	160.3	156.88	91	155.60	154.50	69.3	8,436	0.82%	大買/
2022/04/14	77.6	164.35	60	164.68	165.50	17.6	8,440	0.21%
2022/04/13	91.9	160.57	89	161.57	163.00	2.9	8,457	0.03%
2022/04/12	45.1	158.97	61	158.92	161.00	-15.9	8,545	-0.19%
2022/04/11	149.1	161.96	75.6	162.59	159.00	73.5	8,611	0.85%	大買/
2022/04/08	56.3	172.37	58	172.75	173.00	-1.7	8,645	-0.02%
2022/04/07	46.2	173.25	93.1	173.19	169.00	-46.9	8,653	-0.54%
2022/04/06	61.1	177.74	190	176.85	177.00	-128.9	8,688	-1.48%	大賣/鉅額交易
2022/04/01	76.1	180.82	115	181.41	183.00	-38.9	8,726	-0.45%	大賣/
2022/03/31	148.2	186.19	117.1	185.89	185.50	31.1	8,824	0.35%	大買/大賣/
2022/03/30	129.1	188.46	182	189.04	185.00	-52.9	8,982	-0.59%	大買/大賣/
2022/03/29	214.3	189.60	305.1	189.33	187.50	-90.8	8,935	-1.02%	大買/大賣/
2022/03/28	189.3	183.08	190.9	181.84	187.00	-1.6	8,847	-0.02%	大買/大賣/
2022/03/25	415.2	190.35	420.2	190.24	187.00	-5	8,859	-0.06%	大買/大賣/
2022/03/24	579	192.32	377.4	190.84	191.50	201.5	8,871	2.27%	大買/大賣/鉅額交易
2022/03/23	414.3	186.43	227.2	184.94	185.00	187.1	8,770	2.13%	大買/大賣/鉅額交易
2022/03/22	65.3	174.65	73	174.19	176.00	-7.7	8,808	-0.09%
2022/03/21	226.1	173.52	239.1	174.03	173.50	-13	8,875	-0.15%	大買/大賣/
2022/03/18	125.3	169.01	157.2	168.60	172.50	-31.8	8,872	-0.36%	大買/大賣/
2022/03/17	72.1	158.08	110.2	158.91	164.00	-38.1	8,750	-0.44%	大賣/
2022/03/16	82	150.85	66.1	151.50	149.50	15.9	8,824	0.18%
2022/03/15	122.7	153.85	129	152.88	150.50	-6.3	8,942	-0.07%	大買/大賣/
2022/03/14	47.2	164.20	55	164.38	164.00	-7.8	8,973	-0.09%
2022/03/11	33.2	168.88	26.1	170.67	167.50	7.1	9,130	0.08%
2022/03/10	35.1	169.23	72.4	170.03	167.50	-37.3	9,201	-0.41%
2022/03/09	41.1	166.73	68.1	167.36	163.00	-27	9,314	-0.29%
2022/03/08	89.5	170.65	97.7	169.45	162.50	-8.2	9,507	-0.09%
2022/03/07	46.2	182.17	32.9	183.01	178.00	13.4	9,581	0.14%
2022/03/04	95.7	197.05	151.4	196.29	194.00	-55.7	9,655	-0.58%	大賣/
2022/03/03	155.2	191.63	105	189.97	187.00	50.2	9,664	0.52%	大買/大賣/
2022/03/02	62.2	185.43	67	186.26	192.00	-4.8	9,761	-0.05%
2022/03/01	38.1	190.11	43.3	190.47	190.50	-5.2	9,832	-0.05%
2022/02/25	62.2	187.28	79	187.84	186.50	-16.8	9,980	-0.17%
2022/02/24	195.4	188.96	102.3	188.44	184.00	93.1	10,018	0.93%	大買/大賣/
2022/02/23	61.1	194.53	101.2	193.90	196.50	-40.1	10,142	-0.40%	大賣/
2022/02/22	76.2	191.12	47	189.79	187.50	29.2	10,248	0.29%
2022/02/21	71.2	195.50	52.3	195.98	197.50	19	10,559	0.18%
2022/02/18	44.3	194.34	35	194.16	194.50	9.3	10,631	0.09%
2022/02/17	92.8	196.45	92.1	196.67	196.00	0.7	10,866	0.01%
2022/02/16	123.5	198.06	168.2	199.10	197.50	-44.6	11,277	-0.40%	大買/大賣/
2022/02/15	82.1	194.68	91.1	194.68	190.50	-9.1	11,642	-0.08%
2022/02/14	174.2	197.94	154.1	196.00	192.00	20.1	11,939	0.17%	大買/大賣/
2022/02/11	104.5	205.80	91.1	207.04	209.50	13.4	11,991	0.11%	大買/
2022/02/10	251.6	205.75	233.1	205.74	202.00	18.6	11,994	0.15%	大買/大賣/
2022/02/09	91.2	198.81	88.2	198.84	199.50	2.9	11,818	0.02%
2022/02/08	91.2	189.45	91	190.23	193.50	0.2	11,875	0.00%
2022/02/07	91.2	186.38	87	184.95	190.00	4.2	11,956	0.03%
2022/01/26	144.2	183.93	150.6	184.08	182.00	-6.4	12,215	-0.05%	大買/大賣/
2022/01/25	340.2	186.08	281.4	186.46	183.50	58.9	12,567	0.47%	大買/大賣/
2022/01/24	300.2	183.69	374	184.31	190.00	-73.9	12,528	-0.59%	大買/大賣/
2022/01/21	270.7	188.80	309.5	187.90	182.50	-38.9	12,701	-0.31%	大買/大賣/
2022/01/20	185.2	195.14	168.1	195.12	197.00	17.1	13,096	0.13%	大買/大賣/
2022/01/19	240.3	197.70	235.4	199.53	195.00	4.9	13,492	0.04%	大買/大賣/
2022/01/18	380.1	208.61	357.4	209.58	203.00	22.7	13,717	0.17%	大買/大賣/
2022/01/17	449.9	205.10	446.1	203.50	209.50	3.9	14,109	0.03%	大買/大賣/
2022/01/14	223.7	196.95	253	193.94	202.00	-29.3	14,300	-0.21%	大買/大賣/
2022/01/13	320.3	196.38	472.4	196.54	198.50	-152	14,385	-1.06%	大買/大賣/鉅額交易
2022/01/12	232.7	208.64	184.1	210.13	203.50	48.6	14,349	0.34%	大買/大賣/
2022/01/11	326	208.47	326.4	208.56	213.00	-0.4	14,600	0.00%	大買/大賣/
2022/01/10	477.5	212.30	364.6	214.24	211.50	112.9	14,675	0.77%	大買/大賣/鉅額交易
2022/01/07	128.9	239.03	32	244.94	232.00	96.9	14,508	0.67%	大買/
2022/01/06	79.2	255.73	84.3	256.59	257.50	-5.1	14,667	-0.03%
2022/01/05	192.8	264.48	141.1	267.11	261.00	51.6	14,865	0.35%	大買/大賣/
2022/01/04	95.4	265.18	167.1	265.38	270.00	-71.7	15,002	-0.48%	大賣/
2022/01/03	129.9	259.38	121.2	259.91	256.00	8.6	15,228	0.06%	大買/大賣/
2021/12/30	56.2	253.95	44	253.83	255.00	12.1	15,153	0.08%
2021/12/29	156.9	246.09	163	246.72	252.00	-6.2	15,132	-0.04%	大買/大賣/
2021/12/28	75.4	252.68	94.1	253.22	252.00	-18.7	15,073	-0.12%
2021/12/27	284.2	254.63	305.3	255.73	251.00	-21.1	15,018	-0.14%	大買/大賣/
2021/12/24	246.7	268.08	346.2	267.76	262.50	-99.5	14,925	-0.67%	大買/大賣/
2021/12/23	68	264.74	42.3	265.93	263.00	25.7	14,687	0.18%
2021/12/22	87.1	268.61	79	269.39	264.00	8.1	14,658	0.06%
2021/12/21	155	266.33	182.3	267.06	268.00	-27.3	14,602	-0.19%	大買/大賣/
2021/12/20	361	272.25	367.4	273.08	262.00	-6.4	14,469	-0.04%	大買/大賣/
2021/12/17	317.6	278.53	297.7	276.65	273.50	19.8	14,228	0.14%	大買/大賣/
2021/12/16	213.7	275.83	290.3	282.95	292.50	-76.6	14,218	-0.54%	大買/大賣/
2021/12/15	131.3	263.41	145.1	264.05	266.00	-13.8	14,045	-0.10%	大買/大賣/
2021/12/14	146.4	257.26	149.1	258.35	260.00	-2.8	14,241	-0.02%	大買/大賣/
2021/12/13	207.6	268.93	106.1	266.57	263.50	101.5	14,216	0.71%	大買/大賣/鉅額交易
2021/12/10	84.9	263.94	114.3	265.92	271.00	-29.4	14,180	-0.21%	大賣/
2021/12/09	190.6	263.62	190.4	263.98	260.00	0.2	14,208	0.00%	大買/大賣/
2021/12/08	147.9	260.96	145.8	260.78	258.00	2.1	14,218	0.01%	大買/大賣/
2021/12/07	318.9	253.25	300.9	251.99	254.50	18	14,244	0.13%	大買/大賣/
2021/12/06	89.2	239.80	110.1	242.19	248.00	-20.8	14,332	-0.15%	大賣/
2021/12/03	165	239.63	169.3	240.29	245.50	-4.3	14,692	-0.03%	大買/大賣/
2021/12/02	204.3	234.19	234.4	234.16	231.50	-30.1	14,818	-0.20%	大買/大賣/
2021/12/01	336.3	230.02	262.1	229.43	227.00	74.2	15,225	0.49%	大買/大賣/
2021/11/30	252.8	247.14	187.4	247.51	242.00	65.4	15,846	0.41%	大買/大賣/
2021/11/29	128.7	241.12	155.1	241.96	249.50	-26.4	16,507	-0.16%	大買/大賣/
2021/11/26	228	241.32	220.5	240.73	236.50	7.5	16,869	0.04%	大買/大賣/
2021/11/25	244.2	255.19	247.4	256.27	246.50	-3.2	16,838	-0.02%	大買/大賣/
2021/11/24	203.6	261.24	174.2	261.01	262.50	29.4	16,787	0.18%	大買/大賣/
2021/11/23	85.2	257.09	86.3	257.06	255.00	-1.1	16,938	-0.01%
2021/11/22	162	261.13	179.1	259.91	262.00	-17.2	16,965	-0.10%	大買/大賣/
2021/11/19	208	253.50	174.3	253.95	250.00	33.7	16,986	0.20%	大買/大賣/
2021/11/18	336.8	259.48	315.1	260.81	252.50	21.7	17,201	0.13%	大買/大賣/
2021/11/17	136.4	245.45	139.8	246.97	247.00	-3.4	17,087	-0.02%	大買/大賣/
2021/11/16	268.6	247.63	288.6	247.77	242.50	-20	17,214	-0.12%	大買/大賣/
2021/11/15	565.2	269.40	569.6	267.85	251.50	-4.4	17,306	-0.03%	大買/大賣/
2021/11/12	832.5	269.02	381.3	269.38	267.00	451.1	17,396	2.59%	大買/大賣/鉅額交易
2021/11/11	301.4	245.04	389	248.91	256.50	-87.6	17,405	-0.50%	大買/大賣/
2021/11/10	171.2	225.37	171.4	224.70	233.50	-0.2	17,389	0.00%	大買/大賣/
2021/11/09	106.7	220.74	117.2	221.29	218.50	-10.5	17,384	-0.06%	大買/大賣/
2021/11/08	137.3	215.57	126.1	215.95	213.50	11.2	17,422	0.06%	大買/大賣/
2021/11/05	262.1	217.52	272.4	216.90	223.50	-10.3	17,532	-0.06%	大買/大賣/
2021/11/04	254.1	222.08	153.2	221.35	216.50	100.9	17,577	0.57%	大買/大賣/
2021/11/03	367.1	226.29	300.4	225.56	227.50	66.7	17,627	0.38%	大買/大賣/
2021/11/02	497.8	239.99	539.1	239.94	225.50	-41.3	17,412	-0.24%	大買/大賣/
2021/11/01	59.1	229.60	160.2	232.13	237.50	-101.1	17,261	-0.59%	大賣/鉅額交易
2021/10/29	438.6	220.36	639.2	223.20	216.00	-200.6	17,281	-1.16%	大買/大賣/鉅額交易
2021/10/28	458.4	224.79	472.3	224.79	221.00	-13.9	17,126	-0.08%	大買/大賣/
2021/10/27	372.9	208.87	299.2	209.46	220.00	73.8	16,684	0.44%	大買/大賣/
2021/10/26	227.2	203.14	291.1	203.39	209.00	-63.9	16,340	-0.39%	大買/大賣/
2021/10/25	489.3	194.27	384.5	194.56	190.00	104.8	16,169	0.65%	大買/大賣/鉅額交易
2021/10/22	254.2	182.57	363.3	183.94	189.00	-109.1	15,823	-0.69%	大買/大賣/鉅額交易
2021/10/21	346.1	178.82	281.6	179.72	172.00	64.5	15,956	0.40%	大買/大賣/
2021/10/20	286.7	176.57	314.1	177.49	181.50	-27.4	15,725	-0.17%	大買/大賣/
2021/10/19	433.4	174.58	532.8	175.03	175.00	-99.4	15,928	-0.62%	大買/大賣/
2021/10/18	317.1	166.42	395.1	166.73	170.00	-77.9	15,604	-0.50%	大買/大賣/
2021/10/15	179.3	156.61	171	157.12	158.50	8.3	15,388	0.05%	大買/大賣/
2021/10/14	341.1	150.82	404.3	149.43	154.00	-63.2	15,481	-0.41%	大買/大賣/
2021/10/13	189.7	161.25	196	161.52	153.00	-6.3	15,368	-0.04%	大買/大賣/
2021/10/12	232	168.09	182.6	168.54	169.50	49.4	15,166	0.33%	大買/大賣/
2021/10/08	307.6	167.18	329.2	167.60	167.50	-21.6	14,925	-0.14%	大買/大賣/
2021/10/07	36.8	156.33	14.3	154.94	158.00	22.4	14,627	0.15%
2021/10/06	13.1	148.74	63	148.16	147.50	-49.9	14,677	-0.34%
2021/10/05	61	138.35	18	138.72	142.50	43	14,695	0.29%
2021/10/04	30.4	138.90	47	139.98	137.00	-16.6	14,717	-0.11%
2021/10/01	54.3	142.52	72.2	144.48	141.00	-17.9	14,740	-0.12%
2021/09/30	11.1	154.42	6.5	153.42	156.00	4.6	14,707	0.03%
2021/09/29	22.3	155.28	33.3	154.60	152.00	-11	14,736	-0.07%
2021/09/28	22.1	166.32	12.2	166.15	163.50	9.9	14,761	0.07%
2021/09/27	27	171.07	35	172.16	169.50	-8	14,983	-0.05%
2021/09/24	36	169.00	35.2	170.38	174.00	0.8	15,356	0.01%
2021/09/23	184.1	170.55	205.3	170.61	170.00	-21.3	15,596	-0.14%	大買/大賣/
2021/09/22	124.3	164.84	147.4	164.56	164.00	-23.1	15,668	-0.15%	大買/大賣/
2021/09/17	299.2	168.33	289.5	167.97	169.00	9.8	15,866	0.06%	大買/大賣/
2021/09/16	93	162.79	132.2	163.38	163.00	-39.1	15,765	-0.25%	大賣/
2021/09/15	180	160.85	171	159.80	162.00	9	15,751	0.06%	大買/大賣/
2021/09/14	203.1	164.41	156.4	164.37	164.50	46.8	15,986	0.29%	大買/大賣/
2021/09/13	159.8	163.02	159.1	162.46	160.00	0.7	15,957	0.00%	大買/大賣/
2021/09/10	202.5	162.44	119.2	162.01	159.00	83.3	15,928	0.52%	大買/大賣/
2021/09/09	185.1	157.48	275.4	157.19	162.00	-90.3	16,123	-0.56%	大買/大賣/
2021/09/08	360	155.80	347.7	155.42	152.50	12.3	16,058	0.08%	大買/大賣/
2021/09/07	342.9	170.17	243.7	170.49	162.00	99.2	15,727	0.63%	大買/大賣/
2021/09/06	445.9	181.04	222.7	179.54	180.00	223.1	15,644	1.43%	大買/大賣/鉅額交易
2021/09/03	652.5	175.54	822.2	176.60	180.00	-169.6	15,399	-1.10%	大買/大賣/鉅額交易
2021/09/02	727.8	171.74	662.6	170.59	164.00	65.2	14,729	0.44%	大買/大賣/
2021/09/01	490.2	162.35	598.2	162.03	169.50	-108.1	14,456	-0.75%	大買/大賣/鉅額交易
2021/08/31	357.5	152.08	102	152.03	154.50	255.5	14,267	1.79%	大買/大賣/鉅額交易
2021/08/30	113.1	149.96	155.1	149.32	150.00	-42.1	14,351	-0.29%	大買/大賣/
2021/08/27	497.5	155.39	343.6	154.43	151.00	153.9	14,564	1.06%	大買/大賣/鉅額交易
2021/08/26	131.2	150.58	127.3	150.80	151.00	3.9	14,596	0.03%	大買/大賣/
2021/08/25	318.8	150.30	829.2	149.84	149.00	-510.4	14,735	-3.46%	大買/大賣/鉅額交易
2021/08/24	937.6	151.94	806.2	150.45	148.50	131.4	14,791	0.89%	大買/大賣/鉅額交易
2021/08/23	1,169.1	144.78	612.2	142.76	146.50	556.9	14,520	3.84%	大買/大賣/鉅額交易
2021/08/20	228	133.59	309.1	134.58	137.50	-81.1	14,301	-0.57%	大買/大賣/
2021/08/19	424.1	136.18	631.1	135.93	129.00	-207	14,052	-1.47%	大買/大賣/鉅額交易
2021/08/18	2,002.1	125.90	2,141	128.68	137.00	-138.9	13,721	-1.01%	大買/大賣/鉅額交易
2021/08/17	1,045.3	134.88	827.2	136.58	131.00	218.1	13,199	1.65%	大買/大賣/鉅額交易
2021/08/16	386	132.08	570	131.60	132.50	-184	12,715	-1.45%	大買/大賣/鉅額交易
2021/08/13	249.2	133.98	306.4	130.55	127.00	-57.2	12,375	-0.46%	大買/大賣/
2021/08/12	146.2	138.55	223.1	139.54	141.00	-76.8	12,249	-0.63%	大買/大賣/
2021/08/11	504.5	139.93	356	143.21	136.50	148.5	12,149	1.22%	大買/大賣/鉅額交易
2021/08/10	388.4	145.40	307.1	147.49	151.50	81.3	11,985	0.68%	大買/大賣/
2021/08/09	399.3	158.76	1,009.3	154.10	151.50	-610	11,807	-5.17%	大買/大賣/鉅額交易
2021/08/06	272.7	167.68	80.1	168.54	168.00	192.6	11,653	1.65%	大買/鉅額交易
2021/08/05	536	170.46	620.1	170.74	166.00	-84.1	11,577	-0.73%	大買/大賣/
2021/08/04	166.6	168.73	114.2	168.61	167.00	52.5	11,345	0.46%	大買/大賣/
2021/08/03	170.1	170.85	294.2	170.13	170.00	-124.1	11,247	-1.10%	大買/大賣/鉅額交易
2021/08/02	115.1	161.94	222.1	161.59	160.50	-107	11,043	-0.97%	大買/大賣/鉅額交易
2021/07/30	133.9	166.68	229.6	166.39	160.50	-95.6	10,997	-0.87%	大買/大賣/
2021/07/29	275.2	163.56	132.1	164.43	165.50	143.1	10,898	1.31%	大買/大賣/鉅額交易
2021/07/28	198.1	155.37	316.1	158.05	156.00	-118	10,689	-1.10%	大買/大賣/鉅額交易
2021/07/27	690.4	177.25	473.6	177.91	167.00	216.8	10,490	2.07%	大買/大賣/鉅額交易
2021/07/26	5	185.00	40.6	185.00	185.00	-35.6	10,004	-0.36%
2021/07/23	339.2	165.05	270.5	165.35	168.50	68.7	10,025	0.69%	大買/大賣/
2021/07/22	342	155.47	120.2	157.99	159.50	221.8	9,615	2.31%	大買/大賣/鉅額交易
2021/07/21	84.2	146.57	116	146.37	145.00	-31.8	9,548	-0.33%	大賣/
2021/07/20	142.3	147.00	614.1	142.51	144.50	-471.8	9,467	-4.98%	大買/大賣/鉅額交易
2021/07/19	79.2	148.57	170	148.91	146.50	-90.8	9,284	-0.98%	大賣/
2021/07/16	59.1	154.73	39.2	154.41	156.00	19.9	9,194	0.22%
2021/07/15	21	148.62	15.3	149.94	153.50	5.7	9,212	0.06%
2021/07/14	33.2	138.81	41.7	137.90	140.00	-8.5	9,226	-0.09%
2021/07/13	47.6	142.92	93.3	140.94	138.00	-45.7	9,226	-0.50%
2021/07/12	47.2	154.76	22.5	156.10	153.00	24.7	9,215	0.27%
2021/07/09	66.1	165.75	37.2	161.88	159.00	28.9	9,217	0.31%
2021/07/08	38.4	157.37	90	155.77	160.50	-51.6	9,254	-0.56%
2021/07/07	19.2	147.47	11	147.50	146.00	8.2	9,241	0.09%
2021/07/06	31.7	144.56	19.1	145.16	145.00	12.7	9,311	0.14%
2021/07/05	29	138.59	34	137.58	140.00	-5	9,385	-0.05%
2021/07/02	389.2	142.75	303	142.33	141.00	86.2	9,477	0.91%	大買/大賣/
2021/07/01	340.1	144.87	276.1	144.19	140.00	64	9,301	0.69%	大買/大賣/
2021/06/30	397	136.66	224	137.10	140.50	173	9,048	1.91%	大買/大賣/鉅額交易
2021/06/29	325	124.43	286.3	124.27	128.00	38.7	8,931	0.43%	大買/大賣/
2021/06/28	326.1	113.80	443.1	115.67	116.50	-117	8,770	-1.33%	大買/大賣/鉅額交易
2021/06/25	108.2	105.88	221.2	107.21	111.00	-113	8,774	-1.29%	大買/大賣/鉅額交易
2021/06/24	65	100.44	102	100.56	101.00	-37	8,620	-0.43%	大賣/
2021/06/23	580	103.48	222.4	103.96	102.00	357.6	8,598	4.16%	大買/大賣/鉅額交易
2021/06/22	347.1	100.15	158.1	100.81	99.80	189	8,274	2.28%	大買/大賣/鉅額交易
2021/06/21	153.2	99.07	90.6	99.77	96.10	62.6	8,138	0.77%	大買/
2021/06/18	288	101.26	340	101.78	100.50	-52	8,075	-0.64%	大買/大賣/
2021/06/17	198	91.09	234.4	92.04	96.50	-36.4	7,867	-0.46%	大買/大賣/
2021/06/16	168.1	90.67	141	89.89	87.80	27	7,737	0.35%	大買/大賣/
2021/06/15	153.1	88.84	165	88.90	89.70	-11.9	7,709	-0.15%	大買/大賣/
2021/06/11	335	92.88	266	92.31	89.30	69	7,837	0.88%	大買/大賣/
2021/06/10	82	88.79	144.1	88.64	88.40	-62.1	7,599	-0.82%	大賣/
2021/06/09	777.1	88.89	424.4	89.34	87.90	352.8	7,700	4.58%	大買/大賣/鉅額交易
2021/06/08	202	87.68	970.1	88.58	88.90	-768	7,292	-10.53%	大買/大賣/鉅額交易
2021/06/07	370	81.48	166.6	81.52	80.90	203.5	6,987	2.91%	大買/大賣/鉅額交易
2021/06/04	254.1	81.87	292	82.02	80.60	-37.9	6,884	-0.55%	大買/大賣/
2021/06/03	809	81.06	311	80.80	82.30	498	6,633	7.51%	大買/大賣/鉅額交易
2021/06/02	282	75.26	332.1	75.37	74.90	-50.1	6,278	-0.80%	大買/大賣/
2021/06/01	734	70.72	209	71.51	74.00	525	6,037	8.70%	大買/大賣/鉅額交易
2021/05/31	56	65.67	43	66.60	68.20	13	5,770	0.23%
2021/05/28	43	60.90	47	61.01	62.00	-4	5,684	-0.07%
2021/05/27	21	58.87	25	58.73	58.90	-4	5,663	-0.07%
2021/05/26	51	58.97	60	58.79	59.40	-9	5,684	-0.16%
2021/05/25	49	59.80	31	59.78	60.80	18	5,716	0.31%
2021/05/24	31	56.43	17	56.20	56.50	14	5,820	0.24%
2021/05/21	6	54.53	42	54.67	54.90	-36	5,826	-0.62%
2021/05/20	53	54.84	32	54.94	53.70	21	5,894	0.36%
2021/05/19	34	55.23	30	56.13	57.60	4	6,026	0.07%
2021/05/18	4	52.93	36	54.12	54.50	-32	6,045	-0.53%
2021/05/17	19	50.03	36	50.28	49.60	-17	6,017	-0.28%
2021/05/14	43	55.73	14	55.35	53.70	29	5,987	0.48%
2021/05/13	78	55.11	92	54.90	55.50	-14	5,995	-0.23%
2021/05/12	40	55.08	62	53.87	53.60	-22	5,945	-0.37%
2021/05/11	13.1	56.24	53.1	57.09	55.20	-40	5,877	-0.68%
2021/05/10	20	60.87	25	59.92	60.10	-5	5,864	-0.09%
2021/05/07	52	63.66	52	63.91	62.00	0	5,907	0.00%
2021/05/06	90	62.19	100.2	62.46	62.20	-10.2	5,851	-0.17%
2021/05/05	16	59.79	50.1	59.99	58.00	-34.1	5,795	-0.59%
2021/05/04	26	59.30	29	59.53	60.10	-3	5,823	-0.05%
2021/05/03	60	65.20	30.3	65.18	63.10	29.7	5,822	0.51%
2021/04/29	31	69.55	36	70.72	69.50	-5	5,824	-0.09%
2021/04/28	28	69.63	11	70.38	68.80	17	5,763	0.29%
2021/04/27	12	69.93	40	69.98	69.50	-28	5,748	-0.49%
2021/04/26	45.1	69.57	10	69.50	69.00	35.1	5,698	0.62%
2021/04/23	24	68.09	28.1	67.43	69.10	-4.1	5,659	-0.07%
2021/04/22	37	68.47	71	68.23	66.10	-34	5,610	-0.61%
2021/04/21	66	69.99	80.1	69.45	69.00	-14	5,564	-0.25%
2021/04/20	95	70.65	34.3	69.83	71.20	60.7	5,487	1.11%
2021/04/19	41.1	68.19	32.1	68.47	67.50	9.1	5,445	0.17%
2021/04/16	62	71.13	33	70.33	69.90	29	5,387	0.54%
2021/04/15	65.3	71.25	51	70.23	72.90	14.3	5,324	0.27%
2021/04/14	47.1	67.25	102	66.97	68.00	-54.9	5,275	-1.04%	大賣/
2021/04/13	30	72.60	62.2	72.07	70.60	-32.2	5,220	-0.62%
2021/04/12	73	74.14	50	73.95	72.00	23	5,177	0.44%
2021/04/09	80.1	76.73	74	77.34	74.10	6.1	5,086	0.12%
2021/04/08	211	83.82	157.1	83.95	81.40	53.9	4,971	1.08%	大買/大賣/
2021/04/07	84	79.71	62.2	79.59	79.90	21.8	4,829	0.45%
2021/04/06	101	78.95	170.1	78.73	80.20	-69.1	4,782	-1.44%	大買/大賣/
2021/04/01	137	76.58	145	76.04	75.00	-8	4,653	-0.17%	大買/大賣/
2021/03/31	188.2	73.72	131	73.92	73.10	57.1	4,489	1.27%	大買/大賣/
2021/03/30	218	74.07	290.2	73.94	74.10	-72.2	4,352	-1.66%	大買/大賣/
2021/03/29	68	69.20	125	68.94	69.50	-57	4,059	-1.40%	大賣/
2021/03/26	18.8	68.42	110	68.40	68.60	-91.2	4,028	-2.26%	大賣/
2021/03/25	72	67.23	29	67.24	67.00	43	3,971	1.08%
2021/03/24	28	66.58	31	66.71	66.80	-3	3,934	-0.08%
2021/03/23	139	68.29	113	67.37	67.00	26	3,902	0.67%	大買/大賣/
2021/03/22	200	68.97	211.3	68.77	68.50	-11.2	3,792	-0.30%	大買/大賣/
2021/03/19	130	65.17	83	65.09	65.00	47	3,659	1.28%	大買/
2021/03/18	170.3	64.08	123	64.35	64.10	47.3	3,666	1.29%	大買/大賣/
2021/03/17	476	66.26	331.1	65.79	62.90	144.9	3,640	3.98%	大買/大賣/鉅額交易
2021/03/16	160.2	66.98	160	68.37	69.50	0.2	3,485	0.01%	大買/大賣/
2021/03/15	190	60.82	215	61.41	63.20	-25	3,419	-0.73%	大買/大賣/
2021/03/12	129	57.18	169	57.19	57.50	-40	3,191	-1.25%	大買/大賣/
2021/03/11	64.1	54.25	48	54.51	55.80	16.1	3,087	0.52%
2021/03/10	212	54.88	200	55.18	54.70	12	3,068	0.39%	大買/大賣/
2021/03/09	45	52.83	79	53.14	52.60	-34	2,985	-1.14%
2021/03/08	16	50.62	9	50.67	49.85	7	2,942	0.24%
2021/03/05	31	49.92	25	49.55	49.00	6	2,932	0.20%
2021/03/04	70	50.00	15	50.15	49.60	55	2,923	1.88%
2021/03/03	12	49.25	10	49.47	49.75	2	2,921	0.07%
2021/03/02	41	51.59	38	51.44	50.50	3	2,907	0.10%
2021/02/26	39	51.79	23.4	51.96	52.00	15.6	2,928	0.53%
2021/02/25	86	53.97	52	54.31	54.30	34	3,022	1.12%
2021/02/24	67	54.68	77.1	54.36	53.80	-10.1	3,045	-0.33%
2021/02/23	37	50.28	23.2	50.64	50.90	13.8	2,869	0.48%
2021/02/22	122	51.72	126.1	51.41	51.70	-4.1	2,844	-0.14%	大買/大賣/
2021/02/19	219	50.02	188.1	49.92	51.00	30.9	2,787	1.11%	大買/大賣/
2021/02/18	28	45.15	68.3	46.44	48.00	-40.3	2,634	-1.53%
2021/02/17	11	42.76	11	42.99	43.65	0	2,576	0.00%
2021/02/05	46	41.12	28	41.41	40.65	18	2,600	0.69%
2021/02/04	47	41.98	36	41.45	40.45	11	2,606	0.42%
2021/02/03	5	40.90	13	40.58	40.30	-8	2,578	-0.31%
2021/02/02	18	41.49	29.2	41.26	41.45	-11.2	2,709	-0.41%
2021/02/01	73.1	42.41	21	41.65	41.30	52.1	2,788	1.87%
2021/01/29	52	44.35	114	44.19	43.85	-62	2,757	-2.25%	大賣/
2021/01/28	3	41.60	16.1	42.17	42.20	-13.1	2,660	-0.49%
2021/01/27	15	43.24	13	43.42	42.80	2	2,646	0.08%
2021/01/26	23	43.54	41	43.50	43.80	-18	2,622	-0.69%
2021/01/25	51	42.62	49	42.53	43.65	2	2,572	0.08%
2021/01/22	81.1	42.07	60	41.69	42.50	21.1	2,522	0.83%
2021/01/21	6	39.74	8	39.72	38.75	-2	2,457	-0.08%
2021/01/20	9	39.47	6.3	39.76	39.40	2.7	2,450	0.11%
2021/01/19	6	40.47	1.7	40.04	40.10	4.3	2,430	0.18%
2021/01/18	11	39.59	8	39.78	40.05	3	2,426	0.12%
2021/01/15	24	40.45	10	40.98	40.00	14	2,418	0.58%
2021/01/14	1	40.85	19	40.60	40.95	-18	2,420	-0.74%
2021/01/13	12	40.35	18.1	40.56	40.25	-6	2,426	-0.25%
2021/01/12	45	40.34	47	40.22	39.65	-2	2,411	-0.08%
2021/01/11	16	40.61	46	40.61	40.80	-30	2,384	-1.26%
2021/01/08	16	40.47	67	40.59	40.15	-51	2,377	-2.15%
2021/01/07	16	41.54	16	41.53	41.80	0	2,354	0.00%
2021/01/06	33	42.67	38.7	43.45	41.65	-5.7	2,334	-0.24%
2021/01/05	4.2	41.92	5	42.22	42.10	-0.8	2,283	-0.03%
2021/01/04	8.1	42.43	34.1	42.06	42.50	-26	2,272	-1.14%
2020/12/31	6.2	41.28	41	41.40	41.55	-34.8	2,256	-1.54%
2020/12/30	8	41.45	3	41.90	41.20	5	2,244	0.22%
2020/12/29	42.2	42.06	10	42.10	42.00	32.2	2,228	1.44%
2020/12/28	2.3	41.27	3	41.37	41.25	-0.8	2,205	-0.03%
2020/12/25	11	41.72	39	41.66	41.25	-28	2,188	-1.28%
2020/12/24	10	41.63	22	41.70	41.85	-12	2,176	-0.55%
2020/12/23	35	40.51	52	40.79	41.30	-17	2,160	-0.79%
2020/12/22	91	40.36	82.4	41.10	39.30	8.7	2,140	0.40%
2020/12/21	23	43.58	25.1	44.09	43.60	-2.1	2,084	-0.10%
2020/12/18	142	44.14	21	44.30	44.10	121	2,063	5.87%	大買/鉅額交易
2020/12/17	34	43.07	22.1	43.16	43.50	11.9	2,037	0.59%
2020/12/16	37	43.88	71.1	43.72	43.45	-34.1	2,015	-1.69%
2020/12/15	36.1	43.44	23	43.16	42.50	13.1	1,976	0.66%
2020/12/14	75.1	45.04	179	45.38	45.00	-103.9	1,915	-5.43%	大賣/鉅額交易
2020/12/11	66.1	44.21	146	44.19	43.50	-79.9	1,798	-4.44%	大賣/
2020/12/10	315.1	44.25	213.4	44.17	44.00	101.7	1,692	6.01%	大買/大賣/鉅額交易
2020/12/09	272	41.74	123	41.85	41.95	149	1,511	9.86%	大買/大賣/鉅額交易
2020/12/08	18	39.38	41.1	39.87	40.10	-23.1	1,412	-1.63%
2020/12/07	19.1	39.48	7.2	40.06	38.90	11.9	1,386	0.86%
2020/12/04	25.3	39.75	17	39.71	39.15	8.3	1,359	0.61%
2020/12/03	17	39.83	15.1	39.83	38.80	1.9	1,330	0.15%
2020/12/02	16	39.45	81	38.85	38.75	-65	1,291	-5.03%
2020/12/01	9	39.04	9	39.34	39.45	0	1,278	0.00%
2020/11/30	20	39.22	37	39.17	39.35	-17	1,283	-1.32%
2020/11/27	8.4	38.44	10	38.89	39.00	-1.6	1,266	-0.13%
2020/11/26	13.4	37.77	18	37.80	38.10	-4.6	1,240	-0.37%
2020/11/25	117.2	38.07	37	38.17	38.00	80.2	1,220	6.57%	大買/
2020/11/24	64.2	39.76	77.2	39.58	39.00	-13	1,171	-1.11%
2020/11/23	55	36.66	114.5	37.42	38.60	-59.5	1,040	-5.72%	大賣/
2020/11/20	49.2	35.57	10.2	34.65	35.10	39	960	4.06%
2020/11/19	12	34.58	6	34.59	34.85	6	965	0.62%
2020/11/18	15	35.02	9	34.57	34.20	6	956	0.63%
2020/11/17	31	35.08	79	34.68	35.45	-48	923	-5.20%
2020/11/16	15	35.38	5	35.64	35.00	10	873	1.15%
2020/11/13	9.1	35.33	44	35.40	35.50	-34.9	826	-4.23%
2020/11/12	17	34.05	30	34.36	34.40	-13	769	-1.69%
2020/11/11	45.1	33.94	26.1	33.98	33.90	19	733	2.59%
2020/11/10	93	33.76	67	33.53	32.85	26	686	3.79%
2020/11/09	59	32.16	25	32.21	32.70	34	548	6.19%
2020/11/06	14	30.04	8	30.10	30.10	6	458	1.31%
2020/11/05	5	29.42	7	29.46	29.40	-2	443	-0.44%
2020/11/04	20	29.29	4	29.34	29.30	16	439	3.64%
2020/11/03	2	28.60	1	29.20	28.85	1	436	0.23%
2020/10/30	1	28.45	0	0.00	28.45	1	436	0.23%
2020/10/29	8	28.38	1	28.20	28.60	7	436	1.60%
2020/10/28	7	28.66	6	28.53	28.50	1	433	0.23%
2020/10/27	1	29.00	0	0.00	29.00	1	426	0.23%
2020/10/22	20	29.80	22	30.05	29.15	-2	423	-0.47%
2020/10/21	21	29.41	1.9	29.60	29.75	19.1	409	4.66%
2020/10/20	2	28.70	0	0.00	28.65	2	397	0.50%
2020/10/16	10	28.85	1	28.85	28.80	9	397	2.27%
2020/10/15	0	0.00	5	29.21	29.05	-5	396	-1.26%
2020/10/12	3	29.28	0	0.00	29.00	3	395	0.76%
2020/10/08	1	29.10	0	0.00	28.85	1	393	0.25%
2020/10/06	0	0.00	3.1	29.43	29.45	-3.1	395	-0.78%
2020/10/05	1	29.60	2	29.85	29.40	-1	399	-0.25%
2020/09/30	0	0.00	0.3	28.85	28.85	-0.3	406	-0.07%
2020/09/29	0	29.00	0.5	29.00	29.00	-0.5	409	-0.12%
2020/09/28	0	0.00	4	29.05	29.10	-4	417	-0.96%
2020/09/25	6	29.38	0.1	28.85	28.85	5.9	440	1.34%
2020/09/24	1	29.20	0	0.00	29.40	1	460	0.22%
2020/09/23	1	29.35	0	0.00	29.80	1	468	0.21%
2020/09/22	1	28.60	0	0.00	29.15	1	471	0.21%
2020/09/21	2	29.25	3	29.88	29.25	-1	467	-0.21%
2020/09/18	1	29.40	0	0.00	29.35	1	463	0.22%
2020/09/17	5	29.23	4	29.50	29.20	1	462	0.22%
2020/09/11	0	0.00	6	28.70	28.60	-6	457	-1.31%
2020/09/08	1	28.90	0	0.00	28.75	1	449	0.22%
2020/09/07	1	29.75	0	0.00	29.50	1	446	0.22%
2020/09/04	4	30.10	2	28.55	30.30	2	443	0.45%
2020/09/03	27	29.87	33	29.94	29.60	-6	435	-1.38%
2020/09/02	0	0.00	1	28.50	28.60	-1	412	-0.24%
2020/09/01	0	0.00	22	28.50	28.50	-22	403	-5.45%
2020/08/31	0	0.00	1	28.40	28.40	-1	402	-0.25%
2020/08/28	3	28.08	13	28.20	28.45	-10	403	-2.48%
2020/08/27	4	28.50	7	28.33	28.15	-3	400	-0.75%
2020/08/26	18	28.12	88	28.12	28.25	-70	392	-17.83%
2020/08/25	22	27.31	21	27.44	27.50	1	369	0.27%
2020/08/24	6	24.93	3	25.40	25.55	3	345	0.87%
2020/08/20	43	23.66	10	24.30	23.30	33	334	9.88%
2020/08/18	10	24.75	0	0.00	24.70	10	378	2.64%
2020/08/14	10	25.80	0	0.00	25.70	10	375	2.66%
2020/08/13	25	25.81	0	0.00	25.85	25	374	6.67%
2020/08/11	10	25.25	0	0.00	25.30	10	376	2.66%
2020/08/10	11	25.35	7	25.40	25.40	4	383	1.04%
2020/08/07	2	25.60	25	25.63	25.60	-23	390	-5.90%
2020/08/06	2	25.70	13	25.55	25.50	-11	395	-2.78%
2020/08/05	2	25.40	2	25.45	25.60	0	423	0.00%
2020/08/04	0	0.00	10	24.90	25.00	-10	433	-2.31%
2020/08/03	0	0.00	5	24.55	24.55	-5	441	-1.13%
2020/07/30	5	24.38	0	0.00	24.40	5	454	1.10%
2020/07/29	5	24.00	0	0.00	24.25	5	458	1.09%
2020/07/28	2	24.20	0	0.00	24.00	2	461	0.43%
2020/07/24	3	25.25	0	0.00	25.05	3	465	0.64%
2020/07/23	2	25.30	0	0.00	25.30	2	466	0.43%
2020/07/22	0	0.00	1	25.55	25.55	-1	469	-0.21%
2020/07/21	0	0.00	1	25.50	25.50	-1	471	-0.21%
2020/07/20	4	24.90	0	0.00	24.90	4	470	0.85%
2020/07/17	1	25.40	3	25.35	25.10	-2	473	-0.42%
2020/07/16	6	25.19	3	25.10	25.15	3	477	0.63%
2020/07/15	0	0.00	2	25.15	25.00	-2	484	-0.41%
2020/07/13	0	0.00	2	25.60	25.60	-2	488	-0.41%
2020/07/10	0	0.00	3	25.45	25.25	-3	487	-0.62%
2020/07/09	0	0.00	5	26.16	25.65	-5	482	-1.04%
2020/07/08	1	25.70	0	0.00	25.80	1	469	0.21%
2020/07/07	0	0.00	11	25.81	25.70	-11	467	-2.35%
2020/07/06	5	26.21	11	25.40	26.20	-6	461	-1.30%
2020/07/03	49	25.72	47	25.89	25.20	2	444	0.45%
2020/07/02	23	25.09	14	24.65	25.15	9	416	2.16%
2020/07/01	2	24.25	3	24.37	24.20	-1	404	-0.25%
2020/06/30	0	0.00	3	23.73	23.80	-3	400	-0.75%
2020/06/23	1	23.60	0	0.00	23.45	1	405	0.25%
2020/06/22	1	24.00	12	23.90	23.70	-11	408	-2.69%
2020/06/19	4	23.93	0	0.00	24.00	4	414	0.96%
2020/06/18	1	23.20	2	23.50	23.80	-1	421	-0.24%
2020/06/15	0	0.00	1	22.85	22.85	-1	457	-0.22%
2020/06/12	1	23.00	1	22.90	23.00	0	489	0.00%
2020/06/11	1	23.60	3	23.70	23.55	-2	516	-0.39%
2020/06/10	1	24.20	4	24.29	24.30	-3	529	-0.57%
2020/06/09	13	24.30	8	24.51	24.25	5	536	0.93%
2020/06/08	1	24.20	6	24.35	24.20	-5	549	-0.91%
2020/06/05	0	0.00	0	24.50	24.35	0	551	0.00%
2020/06/04	2	23.95	21	24.07	24.05	-19	554	-3.42%
2020/06/03	1	23.80	1	23.85	23.85	0	550	0.00%
2020/06/02	1	23.75	1	23.55	23.50	0	548	0.00%
2020/06/01	1	23.40	0	0.00	23.50	1	546	0.18%
2020/05/29	1	22.95	3	22.95	23.00	-2	551	-0.36%
2020/05/28	13	23.25	11	23.06	23.00	2	551	0.36%
2020/05/27	4	23.58	6	23.52	23.45	-2	548	-0.36%
2020/05/26	51	24.19	27	24.22	23.90	24	544	4.41%
2020/05/25	10	22.58	9	23.33	23.95	1	510	0.20%
2020/05/22	5	22.22	5	22.06	21.90	0	496	0.00%
2020/05/21	8	22.14	0	0.00	22.30	8	494	1.62%
2020/05/20	0	0.00	2	21.88	22.05	-2	493	-0.41%
2020/05/19	0	0.00	1	21.60	21.60	-1	490	-0.20%
2020/05/18	2	22.35	1	22.00	22.00	1	484	0.21%
2020/05/15	0	0.00	2	22.90	22.30	-2	482	-0.41%
2020/05/14	5	22.43	10	22.50	22.20	-5	475	-1.05%
2020/05/13	6	23.30	4	23.08	23.05	2	469	0.43%
2020/05/12	15	23.02	18	23.04	23.35	-3	464	-0.65%
2020/05/08	7	21.34	5	21.12	21.20	2	421	0.47%
2020/05/06	0	0.00	7	21.70	21.25	-7	405	-1.73%
2020/05/05	2	21.50	1	21.45	21.50	1	414	0.24%
2020/04/30	6	21.80	0	0.00	21.80	6	411	1.46%
2020/04/29	2	21.70	0	0.00	21.70	2	412	0.48%
2020/04/28	2	21.70	2	22.05	21.75	0	410	0.00%
2020/04/27	0	0.00	20.2	21.78	22.05	-20.2	416	-4.85%
2020/04/24	0	0.00	5	21.50	21.50	-5	412	-1.21%
2020/04/23	0	0.00	15	21.53	21.65	-15	410	-3.66%
2020/04/21	1	21.95	12	22.01	21.35	-11	406	-2.71%
2020/04/20	14	21.67	13	21.75	22.10	1	399	0.25%
2020/04/17	13	21.59	20	21.65	21.70	-7	392	-1.78%
2020/04/16	12	21.29	6	21.21	21.35	6	389	1.54%
2020/04/15	11	20.95	10	20.97	21.00	1	385	0.26%
2020/04/14	3	20.38	12	20.52	20.60	-9	383	-2.35%
2020/04/13	1	20.30	10	20.23	20.15	-9	384	-2.34%
2020/04/10	16	20.47	6	20.57	20.40	10	389	2.57%
2020/04/09	18	20.57	4	20.54	20.35	14	391	3.58%
2020/04/08	0	20.85	0	0.00	20.85	0	389	0.00%
2020/04/07	0	21.35	0	0.00	19.95	0	383	0.00%
2020/04/06	1	18.85	5	19.00	19.45	-4	384	-1.04%
2020/03/27	0	19.30	4	19.35	19.30	-4	404	-0.99%
2020/03/26	2	18.58	2	18.98	18.85	0	399	0.00%
2020/03/25	1	19.15	0	0.00	19.15	1	396	0.25%
2020/03/24	27	18.45	28	18.78	18.50	-1	390	-0.26%
2020/03/23	2	16.75	1	16.90	17.20	1	382	0.26%
2020/03/20	6	16.44	23	16.83	16.95	-17	379	-4.48%
2020/03/19	23	16.02	11	15.84	15.45	12	367	3.27%
2020/03/18	52	17.45	49	17.42	17.15	3	348	0.86%
2020/03/17	45	16.44	2	16.23	16.15	43	326	13.18%
2020/03/16	8	17.99	69	18.94	17.20	-61	302	-20.18%
2020/03/13	8	19.06	90	19.02	19.10	-82	286	-28.65%
2020/03/12	42	21.49	87	21.44	21.10	-45	276	-16.25%
2020/03/11	8	23.55	3	23.42	23.40	5	273	1.83%
2020/03/10	16	23.79	24	23.42	24.10	-8	304	-2.63%
2020/03/09	11	24.27	8	24.16	24.15	3	298	1.01%
2020/03/06	8	25.08	0	0.00	25.00	8	297	2.69%
2020/03/05	1	25.65	5	25.85	25.55	-4	298	-1.34%
2020/03/04	10	25.46	17	25.50	25.65	-7	297	-2.35%
2020/03/03	2	24.53	2	24.60	24.30	0	288	0.00%
2020/03/02	9	24.24	25	24.27	24.20	-16	289	-5.53%
2020/02/27	3	25.03	11	24.87	24.85	-8	288	-2.77%
2020/02/26	2	25.30	0	0.00	25.30	2	287	0.70%
2020/02/25	3	25.02	0	0.00	25.20	3	286	1.05%
2020/02/24	9	25.69	2	25.55	25.55	7	283	2.47%
2020/02/21	3	26.07	0	0.00	26.05	3	282	1.06%
2020/02/20	0	0.00	2	26.25	26.05	-2	284	-0.70%
2020/02/19	1	25.80	6	26.09	26.10	-5	286	-1.75%
2020/02/18	2	25.58	0	0.00	25.70	2	286	0.70%
2020/02/17	15	25.75	0	0.00	25.75	15	286	5.24%
2020/02/14	1	26.20	2	26.18	26.05	-1	286	-0.35%
2020/02/13	6	26.26	0	0.00	25.90	6	287	2.09%
2020/02/12	4	26.03	9	26.02	26.25	-5	291	-1.72%
2020/02/11	1	25.60	6	25.68	25.65	-5	292	-1.71%
2020/02/10	3	25.08	2	25.40	25.45	1	296	0.34%
2020/02/07	4	25.70	4	25.61	25.60	0	302	0.00%
2020/02/06	11	25.69	8	25.86	26.00	3	304	0.99%
2020/02/05	2	26.35	6	26.50	26.30	-4	294	-1.36%
2020/02/04	1	26.00	8	26.18	26.35	-7	293	-2.39%
2020/02/03	40	25.01	51	24.69	25.55	-11	291	-3.78%
2020/01/31	3	26.88	3	27.27	27.15	0	285	0.00%
2020/01/30	18	27.03	24	26.72	26.70	-6	284	-2.11%
2020/01/17	0	0.00	1	29.85	29.85	-1	290	-0.34%
2020/01/16	1	29.55	2	29.90	29.80	-1	291	-0.34%
2020/01/15	1.2	29.58	3	29.77	29.80	-1.9	291	-0.63%
2020/01/14	0	0.00	4	29.78	29.80	-4	293	-1.36%
2020/01/13	2	29.75	6	29.83	29.75	-4	293	-1.36%
2020/01/09	1	29.50	2	29.50	29.50	-1	292	-0.34%
2020/01/08	3	29.25	0	0.00	29.30	3	294	1.02%
2020/01/07	8	29.58	4	29.83	29.60	4	295	1.35%
2020/01/06	8	29.73	0	0.00	29.65	8	292	2.73%
2020/01/03	11	30.38	6	30.20	30.15	5	291	1.72%
2020/01/02	0	0.00	2	30.98	30.85	-2	289	-0.69%
2019/12/31	3	30.47	9	30.50	30.50	-6	289	-2.07%
2019/12/30	5	30.59	4	30.73	30.50	1	290	0.34%
2019/12/27	4	30.83	2	30.80	30.90	2	290	0.69%
2019/12/26	25	30.92	28	30.93	31.05	-3	288	-1.04%
2019/12/24	1	30.00	1	30.00	29.80	0	273	0.00%
2019/12/23	4	29.93	0	0.00	29.90	4	277	1.44%
2019/12/20	3	30.22	2	30.38	30.25	1	282	0.35%
2019/12/19	0	0.00	4	30.48	30.40	-4	286	-1.40%
2019/12/17	0	0.00	8	30.23	30.10	-8	320	-2.50%
2019/12/16	0	29.70	9	29.91	29.90	-9	320	-2.80%
2019/12/13	4	29.79	10	29.75	29.65	-6	323	-1.85%
2019/12/12	8	29.86	1	30.20	29.85	7	325	2.15%
2019/12/11	9	30.26	4	30.35	30.05	5	316	1.58%
2019/12/10	11	30.78	1	30.85	30.70	10	318	3.14%
2019/12/09	1	30.70	1	30.95	30.80	0	317	0.00%
2019/12/06	18	30.90	6	31.00	30.90	12	321	3.73%
2019/12/05	23	31.15	47	30.86	31.50	-24	316	-7.57%
2019/12/04	3	28.95	5	28.95	28.95	-2	297	-0.67%
2019/12/03	3.5	29.09	0	0.00	29.10	3.5	325	1.08%
2019/12/02	1	29.30	1	29.30	29.25	0	330	0.00%
2019/11/28	0	0.00	5	29.94	29.85	-5	355	-1.41%
2019/11/27	1	29.90	7	29.98	30.00	-6	398	-1.51%
2019/11/26	6	30.05	3	30.40	29.95	3	418	0.72%
2019/11/25	3	30.10	0	0.00	30.10	3	430	0.70%
2019/11/22	8	30.14	1	30.15	30.15	7	445	1.57%
2019/11/21	2	29.68	2	29.90	29.90	0	449	0.00%
2019/11/20	2	29.85	1	30.00	29.80	1	455	0.22%
2019/11/19	2	30.00	4	29.98	30.00	-2	476	-0.42%
2019/11/18	2	29.45	0	0.00	29.60	2	491	0.41%
2019/11/15	0	0.00	4	29.74	29.65	-4	510	-0.78%
2019/11/14	1	29.70	0	0.00	29.65	1	511	0.20%
2019/11/13	3	29.93	1	30.25	29.95	2	512	0.39%
2019/11/12	1	30.00	2	30.03	30.15	-1	513	-0.19%
2019/11/11	1	29.80	0	0.00	29.50	1	513	0.19%
2019/11/08	2	30.30	0	0.00	30.20	2	510	0.39%
2019/11/07	3	30.45	2	30.60	30.35	1	510	0.20%
2019/11/06	13	31.26	6	30.85	30.85	7	507	1.38%
2019/11/05	0	0.00	7	31.98	32.00	-7	504	-1.39%
2019/11/01	1	31.35	0	0.00	31.30	1	513	0.19%
2019/10/31	4	31.50	0	0.00	31.45	4	530	0.75%
2019/10/30	2	31.65	10	31.68	31.65	-8	531	-1.50%
2019/10/29	17	32.12	6	31.83	31.85	11	534	2.06%
2019/10/28	7	31.76	11	32.00	32.20	-4	536	-0.75%
2019/10/25	3	31.58	0	0.00	31.50	3	526	0.57%
2019/10/24	0	0.00	1	31.75	31.90	-1	529	-0.19%
2019/10/23	2	31.90	0	0.00	31.75	2	535	0.37%
2019/10/22	0	0.00	5	31.87	31.95	-5	537	-0.93%
2019/10/21	7	31.46	17	31.51	31.45	-10	539	-1.85%
2019/10/18	2	31.73	6	31.88	31.80	-4	545	-0.73%
2019/10/17	1	31.15	8.1	31.55	31.75	-7.1	546	-1.30%
2019/10/16	2	30.75	9	31.12	31.15	-7	548	-1.28%
2019/10/15	5	30.70	0	0.00	30.65	5	552	0.91%
2019/10/14	6	30.87	1.2	31.03	30.95	4.8	552	0.87%
2019/10/09	3	30.72	0	0.00	30.85	3	559	0.54%
2019/10/08	1	31.50	0	0.00	31.40	1	569	0.18%
2019/10/07	3	31.75	6	31.90	31.80	-3	582	-0.51%
2019/10/04	3	32.23	2	32.10	32.05	1	585	0.17%
2019/10/03	1	31.65	7	32.09	32.15	-6	585	-1.03%
2019/10/02	0	0.00	6	32.04	31.85	-6	586	-1.02%
2019/10/01	0	0.00	1	31.65	31.70	-1	590	-0.17%
2019/09/27	11	31.65	6	31.73	31.50	5	602	0.83%
2019/09/26	4	32.84	8	32.70	32.45	-4	601	-0.66%
2019/09/25	32	33.18	5	33.24	33.00	27	605	4.46%
2019/09/24	1	33.85	7	33.46	33.30	-6	616	-0.97%
2019/09/23	2	33.85	16	33.79	33.80	-14	611	-2.29%
2019/09/20	29	34.91	20	35.13	34.25	9	609	1.48%
2019/09/19	11	34.18	19	34.16	34.30	-8	582	-1.37%
2019/09/18	2	34.03	1	34.30	34.30	1	585	0.17%
2019/09/17	7	33.86	9	33.99	34.00	-2	583	-0.34%
2019/09/16	21	34.45	5	34.50	34.45	16	589	2.72%
2019/09/12	2	34.50	7	34.54	34.50	-5	596	-0.84%
2019/09/11	1	33.85	5	33.80	33.90	-4	594	-0.67%
2019/09/10	15	33.75	13	33.94	33.80	2	594	0.34%
2019/09/09	0	0.00	18	34.59	34.45	-18	588	-3.06%
2019/09/06	0	0.00	5	33.87	34.30	-5	580	-0.86%
2019/09/05	43	33.98	100	34.14	33.75	-57	569	-10.01%
2019/09/04	45	34.92	27	34.87	34.95	18	547	3.29%
2019/09/03	8	34.69	11	34.94	34.95	-3	544	-0.55%
2019/09/02	22	35.11	4	34.74	34.70	18	537	3.35%
2019/08/30	51	35.07	16	34.82	34.50	35	531	6.58%
2019/08/29	24	33.90	8	34.07	33.90	16	492	3.25%
2019/08/28	25	33.21	21	33.41	33.15	4	478	0.84%
2019/08/27	20	32.75	32	32.92	32.40	-12	471	-2.54%
2019/08/26	5	31.39	4	31.69	31.30	1	463	0.22%
2019/08/23	4	32.19	1	32.60	32.20	3	463	0.65%
2019/08/22	6	33.06	33	33.06	32.70	-27	463	-5.83%
2019/08/21	16	32.47	14	32.61	32.30	2	443	0.45%
2019/08/20	60	31.91	46	31.85	32.20	14	429	3.26%
2019/08/19	2	29.45	10	29.79	29.80	-8	414	-1.93%
2019/08/16	0	0.00	2	29.35	29.40	-2	419	-0.48%
2019/08/15	6	28.96	2	29.03	29.00	4	422	0.95%
2019/08/14	3	29.57	1	29.80	29.50	2	428	0.47%
2019/08/13	2	29.48	8	29.45	29.40	-6	436	-1.38%
2019/08/12	3	29.72	0	0.00	29.85	3	449	0.67%
2019/08/08	1	30.15	5	30.10	30.10	-4	456	-0.88%
2019/08/07	1	29.70	3	30.07	29.90	-2	464	-0.43%
2019/08/06	15	28.59	66	28.31	29.70	-51	477	-10.69%
2019/08/05	17	30.47	45	30.54	30.35	-28	480	-5.83%
2019/08/02	52	31.03	49	31.11	31.00	3	506	0.59%
2019/08/01	2	32.90	0	0.00	32.90	2	538	0.37%
2019/07/31	4	32.89	1	33.20	33.30	3	599	0.50%
2019/07/30	21	33.28	0	0.00	33.35	21	645	3.25%
2019/07/29	12	33.96	4	33.80	33.80	8	670	1.19%
2019/07/26	6	34.32	0	0.00	34.40	6	699	0.86%
2019/07/25	6	34.53	15	34.46	34.60	-9	799	-1.13%
2019/07/24	1	34.00	3	34.18	34.05	-2	863	-0.23%
2019/07/23	5	33.93	25	33.87	33.90	-20	954	-2.10%
2019/07/22	1	33.90	9	33.99	34.25	-8	996	-0.80%
2019/07/19	1	33.35	4	33.46	33.45	-3	1,052	-0.29%
2019/07/18	15	33.42	3	33.47	33.30	12	1,139	1.05%
2019/07/17	7	33.76	9	33.68	33.55	-2	1,182	-0.17%
2019/07/16	3	34.12	0	0.00	34.05	3	1,210	0.25%
2019/07/15	1	34.05	10	34.04	34.20	-9	1,227	-0.73%
2019/07/12	15	35.33	9	35.41	35.20	6	1,251	0.48%
2019/07/11	30	35.39	2	35.40	35.50	28	1,276	2.19%
2019/07/10	4	35.06	1	35.20	35.05	3	1,275	0.24%
2019/07/09	6	34.88	0	0.00	34.90	6	1,288	0.47%
2019/07/08	8	35.18	22	35.47	34.95	-14	1,300	-1.08%
2019/07/05	2	35.20	8	35.31	35.40	-6	1,327	-0.45%
2019/07/04	9	34.94	5	35.10	35.00	4	1,364	0.29%
2019/07/03	8	35.49	4	35.61	35.25	4	1,372	0.29%
2019/07/02	10	35.65	9	35.49	35.50	1	1,414	0.07%
2019/07/01	23	35.30	33	35.25	35.55	-10	1,459	-0.69%
2019/06/28	0	0.00	4	34.08	34.05	-4	1,484	-0.27%
2019/06/27	10	34.12	5	34.20	34.00	5	1,549	0.32%
2019/06/26	3	33.75	3	33.80	33.80	0	1,784	0.00%
2019/06/25	5	34.31	4	34.05	33.90	1	1,869	0.05%
2019/06/24	6	34.49	0	0.00	34.50	6	1,993	0.30%
2019/06/21	16	34.90	4	34.93	34.65	12	2,095	0.57%
2019/06/20	6	34.51	23	34.54	34.75	-17	2,174	-0.78%
2019/06/19	12	33.98	1	34.15	33.90	11	2,247	0.49%
2019/06/18	0	0.00	2	33.75	33.70	-2	2,304	-0.09%
2019/06/17	1	33.90	0	0.00	33.90	1	2,437	0.04%
2019/06/14	3	33.83	3	33.83	33.75	0	2,521	0.00%
2019/06/13	3	33.65	1	33.60	33.60	2	2,580	0.08%
2019/06/12	16	33.90	20	34.04	34.00	-4	2,620	-0.15%
2019/06/11	3	32.88	5	33.29	33.35	-2	2,683	-0.07%
2019/06/10	11	32.73	12	32.82	33.05	-1	2,900	-0.03%
2019/06/06	31	32.85	27	32.83	32.70	4	2,943	0.14%
2019/06/05	9	34.07	0	0.00	33.75	9	3,001	0.30%
2019/06/04	23	33.86	23	33.81	33.75	0	3,048	0.00%
2019/06/03	6	34.50	3	34.58	34.35	3	3,101	0.10%
2019/05/31	7	35.42	6	35.40	35.40	1	3,109	0.03%
2019/05/30	7	35.31	6	35.45	35.35	1	3,125	0.03%
2019/05/29	8	35.03	11	35.15	35.30	-3	3,182	-0.09%
2019/05/28	9	34.72	14	34.84	34.60	-5	3,208	-0.16%
2019/05/27	7	34.36	0	0.00	34.50	7	3,225	0.22%
2019/05/24	9	34.40	5	34.80	34.50	4	3,263	0.12%
2019/05/23	8	34.50	1	34.55	34.40	7	3,282	0.21%
2019/05/22	1	35.60	1	35.70	35.20	0	3,340	0.00%
2019/05/21	0	0.00	1	34.50	35.30	-1	3,371	-0.03%
2019/05/20	5	34.73	23	34.57	34.60	-18	3,410	-0.53%
2019/05/17	12	35.74	7	35.54	35.05	5	3,506	0.14%
2019/05/16	2	36.58	6	36.73	36.00	-4	3,621	-0.11%
2019/05/15	1	37.20	5	37.16	37.15	-4	3,628	-0.11%
2019/05/14	14	35.30	32	35.75	36.50	-18	3,676	-0.49%
2019/05/13	27	36.25	13	36.31	36.15	14	3,682	0.38%
2019/05/10	29	36.91	52	36.75	36.35	-23	3,680	-0.62%
2019/05/09	26	37.77	14	37.75	37.40	12	3,679	0.33%
2019/05/08	56	39.31	46	39.26	39.40	10	3,640	0.27%
2019/05/07	35	41.33	34	41.37	41.20	1	3,616	0.03%
2019/05/06	37	43.00	23	42.94	42.35	14	3,581	0.39%
2019/05/03	46	44.10	52	44.20	44.10	-6	3,558	-0.17%
2019/05/02	83	43.73	116	43.85	43.90	-33	3,529	-0.94%	大賣/
2019/04/30	30	42.38	13	42.68	43.20	17	3,438	0.49%
2019/04/29	44	41.95	262	42.53	42.05	-218	3,406	-6.40%	大賣/鉅額交易
2019/04/26	31	43.01	7	42.94	43.10	24	3,381	0.71%
2019/04/25	27	42.94	44	42.93	43.20	-17	3,344	-0.51%
2019/04/24	70	42.12	60	42.29	42.55	10	3,324	0.30%
2019/04/23	41	42.07	24	41.92	41.70	17	3,243	0.52%
2019/04/22	18	41.44	1	41.45	41.40	17	3,198	0.53%
2019/04/19	5	41.94	4	42.11	42.25	1	3,169	0.03%
2019/04/18	37	42.67	16	43.01	41.80	21	3,157	0.67%
2019/04/17	29	44.02	14	43.96	44.00	15	3,145	0.48%
2019/04/16	5	43.30	6	43.32	43.30	-1	3,112	-0.03%
2019/04/15	12.1	43.34	24	43.34	43.20	-11.9	3,107	-0.38%
2019/04/12	23	43.11	1	43.00	43.10	22	3,103	0.71%
2019/04/11	23	43.07	6	43.68	42.60	17	3,091	0.55%
2019/04/10	38	43.63	7	43.83	43.40	31	3,064	1.01%
2019/04/09	25	44.92	3	44.82	44.60	22	3,028	0.73%
2019/04/08	63	45.13	38	45.10	44.70	25	3,021	0.83%
2019/04/03	54	46.09	35	46.47	45.80	19	3,006	0.63%
2019/04/02	15	45.72	37	45.78	45.60	-22	2,963	-0.74%
2019/04/01	42.1	45.04	74	45.21	45.60	-31.9	2,929	-1.09%
2019/03/29	146	46.45	178	46.27	45.70	-32	2,867	-1.12%	大買/大賣/
2019/03/28	135	46.12	57	46.09	46.30	78	2,638	2.96%	大買/
2019/03/27	54	45.76	40	45.75	46.30	14	2,561	0.55%
2019/03/26	38	46.01	136	45.80	46.40	-98	2,436	-4.02%	大賣/
2019/03/25	61	45.74	144	45.62	45.60	-83	2,349	-3.53%	大賣/
2019/03/22	225	46.14	77	45.49	46.35	148	2,268	6.52%	大買/鉅額交易
2019/03/21	49	45.44	76	45.58	45.40	-27	2,196	-1.23%
2019/03/20	182	45.20	225	45.09	45.80	-43	2,204	-1.95%	大買/大賣/
2019/03/19	96	44.34	120.2	44.23	44.40	-24.2	2,084	-1.16%	大賣/
2019/03/18	58	43.65	55	43.65	42.90	3	2,016	0.15%
2019/03/15	22	42.36	46	42.70	43.30	-24	1,975	-1.21%
2019/03/14	74	42.10	75	41.96	41.80	-1	1,963	-0.05%
2019/03/13	377	43.99	336	43.15	42.25	41	2,004	2.05%	大買/大賣/
2019/03/12	36	42.28	56	41.83	42.00	-20	1,918	-1.04%
2019/03/11	62	41.97	28	41.71	42.00	34	2,057	1.65%
2019/03/08	22	40.63	38	40.81	41.00	-16	2,023	-0.79%
2019/03/07	24	40.26	23	40.25	39.75	1	2,032	0.05%
2019/03/06	10	39.48	7	39.66	39.70	3	2,030	0.15%
2019/03/05	7	39.48	28	39.76	39.70	-21	2,024	-1.04%
2019/03/04	105	39.26	84	39.32	39.80	21	2,029	1.04%	大買/
2019/02/27	35	37.88	10	38.09	38.10	25	1,973	1.27%
2019/02/26	18	38.83	7	38.84	38.65	11	1,957	0.56%
2019/02/25	42	38.73	16	38.86	38.80	26	1,991	1.31%
2019/02/22	23	39.74	7	39.73	39.60	16	1,960	0.82%
2019/02/21	16	41.16	22	41.60	40.50	-6	1,948	-0.31%
2019/02/20	93	41.00	35	40.79	40.80	58	1,904	3.05%
2019/02/19	35	40.58	27	40.75	40.60	8	1,881	0.43%
2019/02/18	216	40.63	53	40.67	40.85	163	1,842	8.85%	大買/鉅額交易
2019/02/15	142	40.04	168	40.11	40.70	-26	1,742	-1.49%	大買/大賣/
2019/02/14	17	38.91	50	39.04	38.95	-33	1,622	-2.03%
2019/02/13	115	38.60	64	38.79	39.00	51	1,615	3.16%	大買/
2019/02/12	6	37.71	26	38.25	37.60	-20	1,574	-1.27%
2019/02/11	27	37.70	4	37.74	37.80	23	1,584	1.45%
2019/01/30	2	37.20	21	37.45	37.00	-19	1,589	-1.20%
2019/01/29	19	37.32	6	37.13	37.05	13	1,632	0.80%
2019/01/28	0	0.00	59	37.32	37.65	-59	1,744	-3.38%
2019/01/25	2	37.25	5	37.18	37.15	-3	1,752	-0.17%
2019/01/24	0	0.00	3	37.07	37.30	-3	1,784	-0.17%
2019/01/23	0	0.00	21	36.42	36.50	-21	1,852	-1.13%
2019/01/22	13	36.55	11	36.28	36.25	2	1,923	0.10%
2019/01/21	12	36.96	73	37.19	37.05	-61	1,924	-3.17%
2019/01/18	169	37.46	80	37.56	36.70	89	1,929	4.61%	大買/
2019/01/17	23	36.41	9	36.85	36.35	14	1,939	0.72%
2019/01/16	23	36.80	56	36.81	36.85	-33	1,961	-1.68%
2019/01/15	19	36.10	21	36.21	36.30	-2	1,962	-0.10%
2019/01/14	2	35.30	2	35.60	35.60	0	2,001	0.00%
2019/01/11	3	35.67	5	35.45	35.30	-2	2,005	-0.10%
2019/01/10	4	35.85	4	36.05	35.45	0	2,004	0.00%
2019/01/09	16	35.94	19	36.29	35.90	-3	2,002	-0.15%
2019/01/08	2	35.50	4	35.54	35.50	-2	1,986	-0.10%
2019/01/07	5	35.32	6	35.28	35.40	-1	1,989	-0.05%
2019/01/04	15	33.57	24	33.93	34.00	-9	1,993	-0.45%
2019/01/03	0	0.00	4	34.81	34.75	-4	2,002	-0.20%
2019/01/02	2	34.88	0	0.00	34.70	2	2,014	0.10%
2018/12/28	0	0.00	2	35.40	35.15	-2	2,018	-0.10%
2018/12/27	6	35.71	4	36.14	35.30	2	2,037	0.10%
2018/12/26	56	36.13	37	36.73	35.00	19	2,044	0.93%
2018/12/25	9	34.82	12	35.38	35.60	-3	2,023	-0.15%
2018/12/24	4	34.68	6	34.83	35.20	-2	2,038	-0.10%
2018/12/22	2	34.30	2	34.30	34.30	0	2,041	0.00%
2018/12/21	4	33.60	3	34.03	34.15	1	2,059	0.05%
2018/12/20	6	33.95	11	33.67	33.65	-5	2,097	-0.24%
2018/12/19	4	34.98	3	34.82	34.80	1	2,096	0.05%
2018/12/18	17	35.15	4	34.95	34.80	13	2,096	0.62%
2018/12/17	14	35.84	5	36.03	35.70	9	2,093	0.43%
2018/12/14	5	35.92	3	36.18	36.15	2	2,091	0.10%
2018/12/13	78	36.93	77	37.12	36.40	1	2,086	0.05%
2018/12/12	36	35.83	26	35.83	36.00	10	2,028	0.49%
2018/12/11	17	35.56	15	35.79	35.60	2	2,024	0.10%
2018/12/10	9	35.48	9	35.42	35.30	0	2,034	0.00%
2018/12/07	28	36.76	95	36.85	36.70	-67	2,046	-3.27%
2018/12/06	260	36.99	173	37.15	36.45	87	2,040	4.26%	大買/大賣/
2018/12/05	144	41.58	91	42.03	40.50	53	1,942	2.73%	大買/
2018/12/04	95	41.54	141	40.97	42.80	-46	1,848	-2.49%	大賣/
2018/12/03	24	38.86	45	39.18	38.95	-21	1,788	-1.17%
2018/11/30	112	39.06	50	39.23	38.45	62	1,823	3.40%	大買/
2018/11/29	36.2	38.33	64	38.61	38.90	-27.9	1,797	-1.55%
2018/11/28	12	37.27	12	37.33	37.20	0	1,756	0.00%
2018/11/27	21	37.31	20	37.15	37.20	1	1,768	0.06%
2018/11/26	8	36.38	7	36.46	36.25	1	1,792	0.06%
2018/11/23	29	36.07	116	35.83	35.85	-87	1,846	-4.71%	大賣/
2018/11/22	131	37.49	58	37.67	36.75	73	1,840	3.97%	大買/
2018/11/21	7	36.75	30	36.75	37.05	-23	1,803	-1.28%
2018/11/20	45	36.82	21	36.81	36.70	24	1,814	1.32%
2018/11/19	60	36.48	79	36.98	37.20	-19	1,885	-1.01%
2018/11/16	18	36.04	12	36.07	35.90	6	1,896	0.32%
2018/11/15	7	35.89	6	35.97	36.00	1	1,893	0.05%
2018/11/14	7	35.40	6	35.63	35.65	1	1,896	0.05%
2018/11/13	13	34.21	30	35.14	35.25	-17	1,899	-0.89%
2018/11/12	7	35.89	7	35.83	35.80	0	1,919	0.00%
2018/11/09	37	35.41	21	35.18	35.85	16	1,929	0.83%
2018/11/08	35	37.03	27	37.18	35.50	8	1,930	0.41%
2018/11/07	14	35.97	15	35.68	36.00	-1	1,911	-0.05%
2018/11/06	95	36.07	179	36.12	35.30	-84	1,935	-4.34%	大賣/
2018/11/05	206	40.10	211	39.92	39.10	-5	1,941	-0.26%	大買/大賣/
2018/11/02	106	38.95	86	39.01	38.50	20	1,907	1.05%	大買/
2018/11/01	49	38.49	60	38.67	38.70	-11	1,893	-0.58%
2018/10/31	102	38.42	99	38.55	38.50	3	1,870	0.16%	大買/
2018/10/30	113	37.09	79	37.26	36.50	34	1,914	1.78%	大買/
2018/10/29	39	35.63	39	35.77	35.80	0	1,976	0.00%
2018/10/26	46	36.27	37	36.83	35.60	9	2,004	0.45%
2018/10/25	49	36.87	75	36.60	36.75	-26	2,052	-1.27%
2018/10/24	20	36.15	19	35.89	35.70	1	2,101	0.05%
2018/10/23	54	35.38	45	35.32	34.90	9	2,141	0.42%
2018/10/22	19	34.81	157	35.11	35.25	-138	2,134	-6.47%	大賣/鉅額交易
2018/10/19	5	31.62	6	31.91	32.05	-1	2,195	-0.05%
2018/10/18	13	32.72	6	32.60	32.50	7	2,210	0.32%
2018/10/17	13	33.00	7	33.06	32.60	6	2,215	0.27%
2018/10/16	10	33.17	57	33.41	32.80	-47	2,218	-2.12%
2018/10/15	6	32.70	1	32.65	32.95	5	2,237	0.22%
2018/10/12	22	31.68	27	31.79	32.55	-5	2,236	-0.22%
2018/10/11	34	31.86	20	31.86	31.80	14	2,244	0.62%
2018/10/09	24	35.92	4	35.89	35.30	20	2,273	0.88%
2018/10/08	6	36.60	19	36.93	36.75	-13	2,327	-0.56%
2018/10/05	34	36.48	31	36.60	36.50	3	2,380	0.13%
2018/10/04	30	37.67	33	37.63	37.70	-3	2,593	-0.12%
2018/10/03	27	37.06	19	37.06	36.80	8	2,661	0.30%
2018/10/02	65	38.26	52	38.54	37.55	13	2,652	0.49%
2018/10/01	49	38.06	3	38.10	38.10	46	2,628	1.75%
2018/09/28	34	37.73	32	37.80	37.50	2	2,620	0.08%
2018/09/27	35	38.05	62	37.94	38.15	-27	2,608	-1.04%
2018/09/26	44	37.02	21	37.07	36.75	23	2,561	0.90%
2018/09/25	9	36.43	6	36.67	36.35	3	2,556	0.12%
2018/09/21	7	36.66	13	36.86	36.30	-6	2,558	-0.23%
2018/09/20	54	36.39	11	36.14	36.05	43	2,545	1.69%
2018/09/19	1	36.10	11	36.27	35.95	-10	2,543	-0.39%
2018/09/18	24	35.91	16	36.11	35.85	8	2,541	0.31%
2018/09/17	20	36.62	12	36.51	36.25	8	2,538	0.32%
2018/09/14	39	37.05	27	37.21	37.25	12	2,535	0.47%
2018/09/13	22	35.92	64	36.11	36.35	-42	2,516	-1.67%
2018/09/12	27	35.60	55	34.91	35.10	-28	2,491	-1.12%
2018/09/11	17	36.14	31	36.35	36.30	-14	2,483	-0.56%
2018/09/10	89	36.67	52	36.32	35.90	37	2,532	1.46%
2018/09/07	176	39.11	134	39.09	38.00	42	2,561	1.64%	大買/大賣/
2018/09/06	62	39.24	125	39.40	39.20	-63	2,441	-2.58%	大賣/
2018/09/05	37	38.50	54	38.55	38.55	-17	2,402	-0.71%
2018/09/04	32	37.89	57	37.80	37.95	-25	2,374	-1.05%
2018/09/03	40	37.69	28	38.38	37.10	12	2,365	0.51%
2018/08/31	91	39.28	113	39.34	38.75	-22	2,353	-0.93%	大賣/
2018/08/30	72	38.76	56	38.87	38.90	16	2,315	0.69%
2018/08/29	19	37.79	14	37.93	37.90	5	2,276	0.22%
2018/08/28	6	37.84	19	38.00	37.60	-13	2,282	-0.57%
2018/08/27	32	37.23	37	37.50	37.55	-5	2,271	-0.22%
2018/08/24	85	37.93	87	38.10	37.25	-2	2,257	-0.09%
2018/08/23	18	37.12	30	37.03	37.30	-12	2,182	-0.55%
2018/08/22	13	36.47	10	36.65	36.30	3	2,160	0.14%
2018/08/21	16	37.33	30	37.22	37.10	-14	2,238	-0.63%
2018/08/20	12	36.83	22	36.89	37.20	-10	2,252	-0.44%
2018/08/17	22	37.39	60	37.75	37.00	-38	2,261	-1.68%
2018/08/16	9	36.45	19	36.60	36.45	-10	2,234	-0.45%
2018/08/15	37	36.76	25	36.96	36.05	12	2,221	0.54%
2018/08/14	12	36.10	22	36.33	36.75	-10	2,224	-0.45%
2018/08/13	62	36.17	13	36.23	35.60	49	2,215	2.21%
2018/08/10	106.1	39.69	32	39.50	38.50	74.1	2,175	3.41%	大買/
2018/08/09	32	39.90	52	39.98	40.35	-20	2,099	-0.95%
2018/08/08	51	39.39	40	39.33	39.00	11	2,022	0.54%
2018/08/07	28	39.19	62	39.21	39.25	-34	1,992	-1.71%
2018/08/06	93	39.86	82	39.82	39.55	11	1,971	0.56%
2018/08/03	66	39.21	107	39.24	40.00	-41	1,853	-2.21%	大賣/
2018/08/02	84	38.45	94	38.34	38.30	-10	1,718	-0.58%
2018/08/01	165	39.43	190	39.53	39.30	-25	1,676	-1.49%	大買/大賣/
2018/07/31	124	38.78	327	38.75	39.00	-203	1,586	-12.80%	大買/大賣/鉅額交易
2018/07/30	197	38.36	252	37.98	37.55	-55	1,460	-3.77%	大買/大賣/
2018/07/27	45	38.44	30	38.54	38.45	15	1,389	1.08%
2018/07/26	195	38.26	67	38.03	38.65	128	1,353	9.45%	大買/鉅額交易
2018/07/25	36	36.78	9	36.83	36.70	27	1,245	2.17%
2018/07/24	19	36.27	19	36.21	36.20	0	1,227	0.00%
2018/07/23	15	35.75	7	35.90	35.70	8	1,221	0.65%
2018/07/20	101	36.84	33	36.63	36.20	68	1,218	5.58%	大買/
2018/07/19	19	35.72	13	36.00	35.80	6	1,207	0.50%
2018/07/18	21	36.06	9	36.41	35.70	12	1,214	0.99%
2018/07/17	109	37.28	89	37.33	36.55	20	1,197	1.67%	大買/
2018/07/16	67	36.90	70	37.02	37.55	-3	1,147	-0.26%
2018/07/13	129	37.09	97	37.02	36.85	32	1,081	2.96%	大買/
2018/07/12	272	36.64	308	36.45	37.60	-36	1,021	-3.53%	大買/大賣/
2018/07/11	49	34.57	50	35.06	36.10	-1	790	-0.13%
2018/07/10	9	32.82	16	32.71	32.85	-7	703	-0.99%
2018/07/09	4	32.45	0	0.00	32.45	4	708	0.57%
2018/07/06	5	32.64	17	33.04	32.35	-12	709	-1.69%
2018/07/05	19	33.58	13	33.60	32.80	6	710	0.84%
2018/07/04	4	32.93	0	0.00	32.65	4	717	0.56%
2018/07/03	0	0.00	4	32.65	32.65	-4	725	-0.55%
2018/07/02	7	33.71	115	33.46	33.15	-108	742	-14.55%	大賣/鉅額交易
2018/06/29	10	33.96	1	34.20	33.80	9	756	1.19%
2018/06/28	3	34.12	13	34.08	33.70	-10	769	-1.30%
2018/06/27	53	33.73	12	34.44	33.60	41	773	5.30%
2018/06/26	82	33.42	19	33.66	34.55	63	774	8.13%
2018/06/25	4	35.51	29	35.65	35.05	-25	770	-3.25%
2018/06/22	21	35.78	16	35.82	35.50	5	766	0.65%
2018/06/21	5	36.31	14	36.56	36.25	-9	761	-1.18%
2018/06/20	28	36.16	48	36.25	36.05	-20	764	-2.62%
2018/06/19	85	37.41	87	37.43	36.90	-2	750	-0.27%
2018/06/15	141	36.50	103	36.60	36.30	38	691	5.50%	大買/大賣/
2018/06/14	13	35.53	11	35.65	35.25	2	628	0.32%
2018/06/13	48	35.80	43	35.75	35.65	5	623	0.80%
2018/06/12	13	35.14	2	35.40	34.80	11	598	1.84%
2018/06/11	5	35.71	5	35.95	35.10	0	594	0.00%
2018/06/08	12	35.52	12	35.86	35.45	0	593	0.00%
2018/06/07	20	35.61	20	35.87	35.25	0	590	0.00%
2018/06/06	32	35.53	39	35.45	35.00	-7	580	-1.21%
2018/06/05	19	35.05	19	34.94	34.50	0	563	0.00%
2018/06/04	6	34.58	11	34.74	34.50	-5	552	-0.91%
2018/06/01	12	34.43	12	34.74	34.40	0	556	0.00%
2018/05/31	3	34.47	6	35.10	34.10	-3	566	-0.53%
2018/05/30	15	34.15	10	34.25	34.10	5	566	0.88%
2018/05/29	122	35.75	127	35.85	35.30	-5	563	-0.89%	大買/大賣/
2018/05/28	33	34.46	19	33.69	34.90	14	481	2.91%
2018/05/25	22	32.45	36	32.44	32.30	-14	461	-3.03%
2018/05/24	19	31.64	1	31.95	31.55	18	449	4.00%
2018/05/23	23	31.79	8	31.98	31.70	15	457	3.28%
2018/05/22	19	32.03	32	32.52	32.70	-13	459	-2.83%
2018/05/21	11	30.88	7	31.00	31.10	4	462	0.86%
2018/05/18	2	30.38	2	30.80	30.40	0	474	0.00%
2018/05/17	4	31.05	11	30.94	30.70	-7	492	-1.42%
2018/05/16	23	30.63	17	30.96	30.70	6	499	1.20%
2018/05/15	1	29.60	4	29.70	29.60	-3	513	-0.58%
2018/05/14	4	29.48	3	29.85	29.45	1	565	0.18%
2018/05/11	0	0.00	2	29.60	29.40	-2	587	-0.34%
2018/05/10	5	29.65	2	29.78	29.55	3	611	0.49%
2018/05/09	7	29.55	2	29.80	29.35	5	669	0.75%
2018/05/08	6	29.43	7	29.69	29.50	-1	910	-0.11%
2018/05/07	12	29.63	1	30.40	29.40	11	1,089	1.01%
2018/05/03	20	29.20	3	29.23	29.20	17	1,178	1.44%
2018/05/02	1	29.45	0	0.00	29.10	1	1,187	0.08%
2018/04/30	3	29.15	12	28.97	29.10	-9	1,201	-0.75%
2018/04/27	9	28.93	6	28.95	28.80	3	1,236	0.24%
2018/04/26	17	29.11	21	29.05	28.50	-4	1,248	-0.32%
2018/04/25	9	29.17	6	29.43	29.30	3	1,251	0.24%
2018/04/24	38	29.19	3	29.33	28.85	35	1,248	2.80%
2018/04/23	2	30.85	0	0.00	30.55	2	1,247	0.16%
2018/04/20	8	31.71	9	31.47	31.35	-1	1,299	-0.08%
2018/04/19	1	31.70	0	0.00	31.75	1	1,308	0.08%
2018/04/17	15	31.62	1	31.50	31.20	14	1,326	1.06%
2018/04/16	7	32.06	3	32.27	32.60	4	1,329	0.30%
2018/04/13	8	32.55	14	32.56	32.25	-6	1,341	-0.45%
2018/04/12	3	32.18	0	0.00	32.10	3	1,354	0.22%
2018/04/11	28	32.11	9	32.09	32.00	19	1,398	1.36%
2018/04/10	23	32.60	2	32.75	32.25	21	1,404	1.49%
2018/04/09	25	33.71	22	33.60	33.50	3	1,404	0.21%
2018/04/03	27	34.88	19	34.64	34.70	8	1,408	0.57%
2018/04/02	18	35.14	17	34.74	35.20	1	1,408	0.07%
2018/03/31	17	34.43	29	34.45	34.55	-12	1,401	-0.86%
2018/03/30	20	33.76	13	33.45	33.40	7	1,393	0.50%
2018/03/29	5	33.36	1	33.25	33.15	4	1,410	0.28%
2018/03/28	2	33.70	0	0.00	33.90	2	1,429	0.14%
2018/03/27	4	34.31	6	34.35	34.30	-2	1,459	-0.14%
2018/03/26	0	0.00	3	33.48	33.60	-3	1,470	-0.20%
2018/03/23	4	33.08	3	33.20	33.25	1	1,481	0.07%
2018/03/22	6	34.83	5	34.66	34.25	1	1,510	0.07%
2018/03/21	9	35.12	4	35.05	34.90	5	1,522	0.33%
2018/03/20	11	34.88	0	0.00	34.75	11	1,564	0.70%
2018/03/19	2	35.90	1	35.55	35.50	1	1,630	0.06%
2018/03/16	6	35.85	1	35.80	35.65	5	1,638	0.31%
2018/03/15	2	35.50	1	35.50	35.50	1	1,652	0.06%
2018/03/14	3	35.33	21	35.46	35.30	-18	1,668	-1.08%
2018/03/13	18	35.00	2	34.95	35.00	16	1,685	0.95%
2018/03/12	3	35.40	9	35.34	35.15	-6	1,707	-0.35%
2018/03/09	8	35.29	13	35.28	35.15	-5	1,766	-0.28%
2018/03/08	4	35.61	9	35.46	35.20	-5	1,796	-0.28%
2018/03/07	18	35.33	2	35.90	35.00	16	1,804	0.89%
2018/03/06	47	35.71	11	35.84	35.55	36	1,831	1.97%
2018/03/05	23	36.27	4	36.73	36.00	19	1,850	1.03%
2018/03/02	6	36.68	5	36.97	36.50	1	1,890	0.05%
2018/03/01	14	37.34	4	37.50	37.20	10	1,959	0.51%
2018/02/27	11.8	37.67	16	37.84	37.55	-4.2	2,011	-0.21%
2018/02/26	3	37.70	1	37.90	37.55	2	2,168	0.09%
2018/02/23	4	37.52	1	37.40	37.30	3	2,411	0.12%
2018/02/22	18	37.42	2	37.55	37.30	16	2,431	0.66%
2018/02/21	35	37.52	33	37.67	37.80	2	2,473	0.08%
2018/02/12	27	35.31	18	35.45	35.60	9	2,482	0.36%
2018/02/09	22	34.84	46	34.79	35.30	-24	2,517	-0.95%
2018/02/08	7	37.41	24	37.49	36.90	-17	2,614	-0.65%
2018/02/07	6	37.79	8	38.12	37.50	-2	2,697	-0.07%
2018/02/06	147	36.13	89	37.01	36.30	58	2,700	2.15%	大買/
2018/02/05	23	38.59	23	38.87	39.20	0	2,678	0.00%
2018/02/02	25	40.05	37	40.04	39.90	-12	2,688	-0.45%
2018/02/01	79	40.63	126	40.30	39.90	-47	2,693	-1.74%	大賣/
2018/01/31	348	42.81	294.2	42.74	41.00	53.8	2,677	2.01%	大買/大賣/
2018/01/30	140	41.95	106	41.79	41.90	34	2,455	1.38%	大買/大賣/
2018/01/29	62	40.01	72	40.08	40.50	-10	2,324	-0.43%
2018/01/26	10	38.71	7	38.69	38.55	3	2,306	0.13%
2018/01/25	5	38.77	12	38.72	38.10	-7	2,327	-0.30%
2018/01/24	3	38.27	32	38.70	38.85	-29	2,349	-1.23%
2018/01/23	52	38.68	45	38.70	38.45	7	2,371	0.30%
2018/01/22	17	37.82	28	37.86	38.10	-11	2,403	-0.46%
2018/01/19	6	37.35	13	37.27	37.15	-7	2,634	-0.27%
2018/01/18	10	37.60	47	37.80	37.45	-37	2,693	-1.37%
2018/01/17	12	37.89	23	38.11	37.70	-11	2,897	-0.38%
2018/01/16	61	38.71	77	38.73	38.35	-16	3,054	-0.52%
2018/01/15	3	37.37	7	37.75	37.95	-4	3,009	-0.13%
2018/01/12	18	37.10	20	36.92	37.10	-2	3,003	-0.07%
2018/01/11	10	36.81	19	36.91	36.85	-9	3,007	-0.30%
2018/01/10	12	37.57	7	37.50	37.35	5	3,015	0.17%
2018/01/09	8	37.15	22	37.17	37.00	-14	3,024	-0.46%
2018/01/08	13	37.80	32	37.68	37.60	-19	3,058	-0.62%
2018/01/05	41	38.26	43	38.02	37.90	-2	3,079	-0.06%
2018/01/04	4	39.60	3	39.87	39.90	1	3,121	0.03%
2018/01/03	15.2	39.65	8	39.29	39.45	7.2	3,127	0.23%
2018/01/02	13	38.60	22	38.55	38.70	-9	3,160	-0.28%