優群 (3217)-新光券商分點個股進出

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

優群

(3217)

可現股當沖

股價
161.5
漲跌
▲5.0
漲幅
+3.19%
成交量
693張
產業
上櫃電子零組件類股
364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

優群 (3217)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
2024/04/24	5.4	159.38	13.3	161.04	161.50	-7.9	2,488	-0.32%
2024/04/23	0.1	156.34	1	158.50	156.50	-0.9	2,509	-0.04%
2024/04/22	14	156.29	8	157.06	154.50	6	2,544	0.24%
2024/04/19	19.5	157.82	5	158.60	157.50	14.5	2,595	0.56%
2024/04/18	6	161.77	5	162.42	163.00	1	2,613	0.04%
2024/04/17	11.4	161.90	8	162.06	162.00	3.4	2,688	0.13%
2024/04/16	37.4	159.62	10.2	158.57	158.50	27.2	2,672	1.02%
2024/04/15	17	164.61	6	164.92	165.00	11	2,664	0.41%
2024/04/12	32.1	169.21	4	169.63	168.00	28.1	2,702	1.04%
2024/04/11	4.2	168.48	9	167.61	168.50	-4.8	2,766	-0.17%
2024/04/10	12.3	168.53	1.6	169.47	167.50	10.8	2,913	0.37%
2024/04/09	16.4	173.97	13	172.78	171.50	3.4	2,996	0.11%
2024/04/08	2	179.01	7	179.57	178.50	-5	3,147	-0.16%
2024/04/03	29.3	177.51	12.3	178.83	178.50	16.9	3,162	0.54%
2024/04/02	20	180.98	12	182.04	181.50	8	3,182	0.25%
2024/04/01	21	182.50	27	183.80	181.50	-6	3,182	-0.19%
2024/03/29	46	180.46	23	181.41	179.50	23	3,189	0.72%
2024/03/28	24.1	180.15	28.1	181.19	180.00	-4	3,195	-0.13%
2024/03/27	46	181.05	14.1	180.87	180.50	31.9	3,200	1.00%
2024/03/26	64.2	186.89	21.7	186.36	185.50	42.5	3,190	1.33%
2024/03/25	48.7	193.29	97.4	193.63	194.00	-48.7	3,172	-1.54%
2024/03/22	51	184.08	43	185.06	184.00	8	3,066	0.26%
2024/03/21	47.4	181.96	63.5	181.32	183.50	-16.1	3,083	-0.52%
2024/03/20	12.2	168.10	25.1	169.74	170.00	-12.9	3,134	-0.41%
2024/03/19	12.2	171.20	7	171.73	170.50	5.1	3,138	0.16%
2024/03/18	19.2	170.09	38	168.36	172.00	-18.8	3,138	-0.60%
2024/03/15	14.1	164.01	6.1	165.03	164.50	7.9	3,133	0.25%
2024/03/14	10	162.35	12.9	163.58	163.00	-2.9	3,141	-0.09%
2024/03/13	24.2	162.39	14.6	163.22	161.50	9.7	3,171	0.31%
2024/03/12	12	166.21	4	166.38	166.00	8	3,169	0.25%
2024/03/11	33.1	165.46	13	166.04	165.50	20.1	3,195	0.63%
2024/03/08	42.3	170.93	42.3	170.88	168.50	0	3,196	0.00%
2024/03/07	57.3	180.31	14.2	178.35	177.00	43.1	3,171	1.36%
2024/03/06	17.2	184.85	36	185.28	185.00	-18.8	3,183	-0.59%
2024/03/05	26	184.02	13	184.19	184.50	13	3,223	0.40%
2024/03/04	12.6	184.92	17.2	184.56	184.00	-4.6	3,307	-0.14%
2024/03/01	50.3	183.06	36	183.57	183.50	14.3	3,489	0.41%
2024/02/29	32.2	181.63	38	181.68	181.50	-5.8	3,553	-0.16%
2024/02/27	15.3	187.99	24.1	187.14	185.50	-8.8	3,601	-0.25%
2024/02/26	40.1	190.17	33	189.02	187.50	7.1	3,621	0.19%
2024/02/23	107.6	194.87	61.8	195.32	195.00	45.8	3,606	1.27%	大買/
2024/02/22	96.6	190.48	70.1	192.28	194.00	26.4	3,554	0.74%
2024/02/21	34.4	183.57	132.1	182.43	185.00	-97.7	3,465	-2.82%	大賣/
2024/02/20	21.1	173.31	5.1	175.46	173.50	16	3,545	0.45%
2024/02/19	38	173.05	85.2	173.15	175.50	-47.2	3,563	-1.33%
2024/02/16	23.5	180.09	42	180.70	178.00	-18.5	3,554	-0.52%
2024/02/15	57.3	180.62	49.3	180.02	181.50	7.9	3,586	0.22%
2024/02/05	11	172.23	3	174.33	172.00	8	3,598	0.22%
2024/02/02	19.3	176.82	28	177.04	176.00	-8.7	3,660	-0.24%
2024/02/01	10	172.50	13	174.08	173.50	-3	3,752	-0.08%
2024/01/31	25.2	176.47	27	176.98	174.50	-1.8	4,059	-0.04%
2024/01/30	11	174.45	11	174.55	175.00	0	4,343	0.00%
2024/01/29	9	172.39	15	173.97	175.00	-6	4,426	-0.14%
2024/01/26	25	169.74	17	169.76	170.50	8	4,461	0.18%
2024/01/25	26	173.54	12.3	177.16	171.00	13.8	4,461	0.31%
2024/01/24	33.1	176.42	38.1	175.40	173.00	-5	4,436	-0.11%
2024/01/23	104.6	178.45	58.1	177.25	176.00	46.5	4,419	1.05%	大買/
2024/01/22	50	184.49	55.4	184.88	185.50	-5.4	4,335	-0.12%
2024/01/19	59.1	178.34	39	177.77	177.00	20.1	4,241	0.47%
2024/01/18	17	172.00	21	173.95	173.00	-4	4,204	-0.10%
2024/01/17	24	173.56	4.1	174.25	172.50	19.9	4,184	0.47%
2024/01/16	39	172.42	37.1	173.65	176.00	1.9	4,160	0.05%
2024/01/15	20	173.85	58.3	174.11	174.50	-38.2	4,127	-0.93%
2024/01/12	57	168.58	45	166.87	166.50	12	4,076	0.29%
2024/01/11	38	173.12	82.2	173.66	170.50	-44.2	4,040	-1.09%
2024/01/10	42	166.94	36	165.19	165.00	6	3,953	0.15%
2024/01/09	71	166.73	71.1	167.13	168.00	-0.1	3,938	0.00%
2024/01/08	94.4	170.00	56	171.75	165.50	38.4	3,913	0.98%
2024/01/05	78.2	169.22	196.3	171.04	175.00	-118.1	3,869	-3.05%	大賣/鉅額交易
2024/01/04	230.5	172.02	206.1	170.14	164.50	24.4	3,821	0.64%	大買/大賣/
2024/01/03	117.2	177.96	98.2	178.42	182.50	19	3,740	0.51%	大買/
2024/01/02	124	172.35	122.7	173.90	176.50	1.3	3,638	0.04%	大買/大賣/
2023/12/29	7.1	171.29	11	171.45	171.50	-3.9	3,479	-0.11%
2023/12/28	23	172.20	29.2	171.88	172.00	-6.2	3,485	-0.18%
2023/12/27	5.1	169.59	19	170.82	168.50	-13.9	3,493	-0.40%
2023/12/26	20	166.65	23	167.80	168.50	-3	3,499	-0.09%
2023/12/25	29.2	168.81	11	167.77	166.00	18.2	3,514	0.52%
2023/12/22	34.2	170.29	46.8	172.11	171.00	-12.6	3,522	-0.36%
2023/12/21	35	170.91	40.1	170.28	170.50	-5.1	3,514	-0.14%
2023/12/20	73.1	169.85	61.5	167.94	171.50	11.6	3,505	0.33%
2023/12/19	32.1	162.10	30.1	162.88	164.50	2	3,479	0.06%
2023/12/18	78.1	161.09	59.1	161.57	165.00	19.1	3,465	0.55%
2023/12/15	106.4	172.67	126.3	172.44	168.00	-19.8	3,401	-0.58%	大買/大賣/
2023/12/14	17.3	168.45	9.1	169.15	166.50	8.2	3,261	0.25%
2023/12/13	48.7	166.57	27	166.17	166.50	21.7	3,249	0.67%
2023/12/12	16.2	166.99	11	168.14	167.50	5.2	3,260	0.16%
2023/12/11	18	168.61	15.2	169.37	168.00	2.8	3,272	0.09%
2023/12/08	85.1	171.16	39.1	171.83	169.50	46	3,275	1.40%
2023/12/07	22	170.86	21	170.95	170.00	1	3,252	0.03%
2023/12/06	29.3	170.89	19.2	171.56	171.50	10.1	3,274	0.31%
2023/12/05	38.3	168.09	41.1	168.17	168.50	-2.8	3,269	-0.09%
2023/12/04	42.1	166.58	37.1	166.72	166.00	5	3,315	0.15%
2023/12/01	114.9	170.62	112	171.05	168.50	2.9	3,334	0.09%	大買/大賣/
2023/11/30	109.1	169.23	101	169.92	170.00	8.1	3,343	0.24%	大買/大賣/
2023/11/29	181.9	166.52	127.3	166.68	168.50	54.6	3,360	1.63%	大買/大賣/
2023/11/28	168.8	166.11	160.5	166.12	168.00	8.3	3,324	0.25%	大買/大賣/
2023/11/27	80.1	156.49	101.4	157.44	158.00	-21.3	3,308	-0.64%	大賣/
2023/11/24	70.3	156.10	70.9	155.81	156.00	-0.6	3,312	-0.02%
2023/11/22	13	149.50	20.2	150.27	149.50	-7.1	3,207	-0.22%
2023/11/21	12.1	152.95	18	153.69	152.00	-5.9	3,189	-0.19%
2023/11/20	30.2	152.62	30	153.42	152.00	0.2	3,180	0.01%
2023/11/17	202.3	158.00	188.5	155.56	153.00	13.8	3,174	0.44%	大買/大賣/
2023/11/16	7	153.79	10	154.40	156.00	-3	3,036	-0.10%
2023/11/15	48	155.59	30.4	156.06	153.50	17.6	3,008	0.59%
2023/11/14	44.2	154.24	37.4	153.75	154.00	6.8	2,998	0.23%
2023/11/13	34.4	155.97	29.1	156.82	158.00	5.3	2,946	0.18%
2023/11/10	11	154.18	24.1	154.31	156.00	-13	2,883	-0.45%
2023/11/08	203.4	151.23	187.4	151.55	153.00	16	2,733	0.58%	大買/大賣/
2023/11/07	83.5	145.32	178.9	145.08	149.00	-95.4	2,435	-3.92%	大賣/
2023/11/06	35	134.31	51.8	135.55	135.50	-16.8	2,195	-0.77%
2023/11/03	7.3	127.74	23.1	128.95	129.50	-15.8	2,166	-0.73%
2023/11/02	9	121.89	7.5	122.57	125.00	1.5	2,149	0.07%
2023/11/01	5	117.70	7	118.14	118.50	-2	2,219	-0.09%
2023/10/31	13	119.19	9	120.44	116.50	4	2,233	0.18%
2023/10/27	3	120.66	2	121.25	120.00	1	2,460	0.04%
2023/10/26	5	120.10	3	120.67	120.00	2	2,624	0.08%
2023/10/25	5	122.50	7	123.71	124.00	-2	2,678	-0.07%
2023/10/23	7	119.71	2	119.50	119.00	5	2,812	0.18%
2023/10/20	6.5	119.43	7	120.29	120.50	-0.5	2,835	-0.02%
2023/10/19	9	120.89	7	121.36	122.00	2	2,833	0.07%
2023/10/18	3	121.33	2	121.50	120.00	1	2,838	0.04%
2023/10/17	2.5	124.30	16.3	125.05	122.00	-13.8	2,846	-0.48%
2023/10/16	4.1	123.89	16.4	124.12	124.00	-12.3	2,857	-0.43%
2023/10/13	3.4	126.84	27.6	125.31	127.50	-24.2	2,895	-0.84%
2023/10/12	30.2	124.17	20.1	125.15	126.50	10.2	2,941	0.35%
2023/10/11	56.4	128.11	29.5	129.48	125.00	26.9	2,984	0.90%
2023/10/06	6	138.75	6.1	138.59	138.50	-0.1	3,001	0.00%
2023/10/05	12	137.92	25.1	137.76	138.00	-13.1	3,034	-0.43%
2023/10/04	11.2	137.87	11.2	137.33	137.50	0	3,068	0.00%
2023/10/03	28	138.02	41.2	137.54	138.00	-13.2	3,080	-0.43%
2023/10/02	4	134.88	23.7	134.86	134.50	-19.7	3,080	-0.64%
2023/09/28	20	134.18	13.2	134.61	133.50	6.8	3,125	0.22%
2023/09/27	18.1	132.20	21.2	133.57	135.00	-3.1	3,147	-0.10%
2023/09/26	8	130.38	8	131.13	130.00	0	3,161	0.00%
2023/09/25	8	129.50	6	129.83	130.50	2	3,221	0.06%
2023/09/22	10.1	126.37	6	126.83	129.00	4.1	3,243	0.13%
2023/09/21	16.1	128.16	31.1	127.43	128.00	-15	3,245	-0.46%
2023/09/20	6	131.33	6.7	132.03	130.50	-0.7	3,272	-0.02%
2023/09/19	7.1	132.43	3.3	131.79	131.00	3.8	3,300	0.11%
2023/09/18	12	135.58	5	134.98	134.00	7	3,334	0.21%
2023/09/15	19.2	135.18	6	136.58	134.00	13.2	3,439	0.38%
2023/09/14	11	138.91	27	139.74	138.50	-16	3,523	-0.45%
2023/09/13	6	135.59	12	136.79	138.00	-6	3,597	-0.17%
2023/09/12	17	135.71	12.1	135.25	134.00	5	3,713	0.13%
2023/09/11	32.1	140.41	120.1	138.53	138.00	-88	3,746	-2.35%	大賣/
2023/09/08	9	141.44	40	141.24	141.00	-31	3,830	-0.81%
2023/09/07	98.7	141.49	59.1	140.90	140.50	39.6	3,878	1.02%
2023/09/06	19.3	142.21	23.2	142.23	141.00	-3.9	3,870	-0.10%
2023/09/05	66.2	140.62	58	140.94	141.50	8.1	3,971	0.20%
2023/09/04	34	137.62	36.1	138.65	140.50	-2.1	4,013	-0.05%
2023/09/01	88	136.16	46.5	135.66	135.50	41.5	4,115	1.01%
2023/08/31	145	134.34	224.7	135.14	136.00	-79.7	4,126	-1.93%	大買/大賣/
2023/08/30	54.5	129.07	61.2	128.08	128.50	-6.7	3,957	-0.17%
2023/08/29	7	118.93	10	119.65	120.00	-3	3,848	-0.08%
2023/08/28	8.1	114.99	8.1	115.85	116.50	-0.1	3,827	0.00%
2023/08/25	8.2	116.82	7	117.00	116.50	1.2	3,805	0.03%
2023/08/24	10.1	120.39	2.7	119.15	119.00	7.4	3,796	0.19%
2023/08/23	17	119.00	18	118.89	120.50	-1	3,797	-0.03%
2023/08/22	4.2	120.21	11	118.55	119.00	-6.8	3,780	-0.18%
2023/08/21	4	121.50	4	122.25	122.50	0	3,758	0.00%
2023/08/18	7	122.57	3	121.00	121.50	4	3,754	0.11%
2023/08/17	2	124.50	9	125.39	126.00	-7	3,736	-0.19%
2023/08/16	6.1	123.25	6	123.33	123.50	0.1	3,729	0.00%
2023/08/15	8.1	123.57	12.1	124.21	124.50	-4.1	3,746	-0.11%
2023/08/14	27.1	122.52	20	121.48	121.00	7.1	3,732	0.19%
2023/08/11	7	126.71	23.3	125.68	125.50	-16.3	3,715	-0.44%
2023/08/10	109.6	126.15	48	125.76	124.00	61.6	3,695	1.67%	大買/
2023/08/09	99	131.50	304	129.19	131.00	-205	3,625	-5.65%	大賣/鉅額交易
2023/08/08	25	133.46	30.1	133.58	134.50	-5.1	3,564	-0.14%
2023/08/07	30.1	132.50	59.6	133.31	134.00	-29.6	3,544	-0.83%
2023/08/04	7	124.79	10.7	124.28	126.00	-3.7	3,462	-0.11%
2023/08/02	40.7	124.66	23.5	125.73	123.50	17.3	3,448	0.50%
2023/08/01	175.5	134.43	78	134.49	129.50	97.5	3,385	2.88%	大買/
2023/07/31	125.6	137.53	104.2	139.31	136.00	21.4	3,207	0.67%	大買/大賣/
2023/07/28	160.2	132.85	38.3	132.31	133.00	122	3,044	4.01%	大買/鉅額交易
2023/07/27	78.4	126.26	24.2	126.06	126.00	54.2	2,981	1.82%
2023/07/26	49.6	133.93	22	132.57	129.00	27.6	2,921	0.95%
2023/07/25	19.1	134.51	23.3	133.88	135.00	-4.1	2,848	-0.15%
2023/07/24	12.6	129.56	10	130.90	131.00	2.6	2,827	0.09%
2023/07/21	22.2	130.83	21.1	131.37	131.50	1.1	2,822	0.04%
2023/07/20	5.1	131.59	3.1	133.29	132.00	2	2,822	0.07%
2023/07/19	22	132.98	20.1	133.02	132.00	2	2,823	0.07%
2023/07/18	48.5	133.69	33.4	135.55	134.00	15.1	2,834	0.53%
2023/07/17	49.5	138.12	32.4	138.48	138.50	17.1	2,816	0.61%
2023/07/14	41.2	140.07	77.3	138.68	141.50	-36.1	2,820	-1.28%
2023/07/13	80.7	134.39	69	135.01	132.50	11.7	2,766	0.42%
2023/07/12	54.4	134.70	74.2	134.36	135.50	-19.9	2,713	-0.73%
2023/07/11	16.3	131.32	54	131.58	132.50	-37.7	2,668	-1.41%
2023/07/10	20	125.55	26.1	125.34	125.00	-6.1	2,631	-0.23%
2023/07/07	41.1	129.10	60.7	129.80	129.00	-19.5	2,633	-0.74%
2023/07/06	158.1	135.22	123.4	134.16	132.50	34.7	2,613	1.33%	大買/大賣/
2023/07/05	35.2	134.80	62.2	133.88	134.00	-27.1	2,562	-1.06%
2023/07/04	39.3	132.01	31	131.58	131.50	8.3	2,518	0.33%
2023/07/03	84.2	132.98	58	132.51	135.00	26.2	2,482	1.06%
2023/06/30	22	128.91	20	129.35	129.00	2	2,425	0.08%
2023/06/29	23.2	129.80	13	129.65	129.00	10.2	2,424	0.42%
2023/06/28	26.1	129.75	28.2	129.65	128.50	-2.1	2,425	-0.09%
2023/06/27	35.1	132.83	42.5	132.35	130.50	-7.4	2,437	-0.30%
2023/06/26	34	135.18	14	135.36	134.00	20	2,439	0.82%
2023/06/21	79.3	138.57	421.7	139.19	139.00	-342.4	2,451	-13.97%	大賣/鉅額交易
2023/06/20	112.1	133.06	166.1	132.76	135.00	-54.1	2,469	-2.19%	大買/大賣/
2023/06/19	153.3	136.55	88.7	136.73	136.50	64.7	2,515	2.57%	大買/
2023/06/16	261.7	134.89	188.2	133.01	136.50	73.5	2,450	3.00%	大買/大賣/
2023/06/15	69	128.23	81.1	129.12	129.00	-12.1	2,367	-0.51%
2023/06/14	138	128.71	109.1	129.21	128.00	29	2,586	1.12%	大買/大賣/
2023/06/13	100	124.67	69.3	125.58	125.00	30.7	2,527	1.21%
2023/06/12	81.1	125.09	71.2	124.79	125.00	9.8	2,465	0.40%
2023/06/09	194.1	125.27	139	124.14	126.50	55.1	2,423	2.27%	大買/大賣/
2023/06/08	142.1	117.95	62	118.31	117.00	80	2,285	3.50%	大買/
2023/06/07	119.3	121.36	125.2	122.41	122.50	-5.9	2,205	-0.27%	大買/大賣/
2023/06/06	106.2	113.40	114	113.07	113.50	-7.9	2,101	-0.37%	大買/大賣/
2023/06/05	16	110.25	27	110.59	109.50	-11	2,022	-0.54%
2023/06/02	1	106.50	6	106.50	106.50	-5	2,019	-0.25%
2023/06/01	2.6	105.30	12.1	105.50	106.00	-9.5	2,016	-0.47%
2023/05/31	2	107.50	3.1	107.48	107.00	-1.1	2,017	-0.05%
2023/05/30	3	107.50	1	107.50	107.50	2	2,018	0.10%
2023/05/29	0	108.00	3.1	107.97	108.50	-3.1	2,021	-0.15%
2023/05/26	8	106.81	0	0.00	105.50	8	2,014	0.40%
2023/05/25	0.1	107.00	1	106.50	107.00	-0.9	2,019	-0.04%
2023/05/24	1	107.00	1	107.00	107.00	0	2,046	0.00%
2023/05/23	3	107.50	11	107.14	106.50	-8	2,083	-0.38%
2023/05/22	2	106.75	5.1	107.30	107.00	-3.1	2,105	-0.15%
2023/05/19	28.2	108.05	10	106.85	106.00	18.2	2,116	0.86%
2023/05/18	2	105.25	2	105.50	105.00	0	2,106	0.00%
2023/05/17	6	105.00	11	105.82	105.50	-5	2,105	-0.24%
2023/05/16	3	100.50	3	102.17	102.00	0	2,105	0.00%
2023/05/15	3.1	100.34	1	101.00	100.00	2.1	2,124	0.10%
2023/05/12	2	103.50	6	102.32	103.00	-4	2,152	-0.19%
2023/05/11	10	100.37	12.3	100.33	99.90	-2.3	2,159	-0.11%
2023/05/10	5	102.50	5	103.50	104.50	0	2,152	0.00%
2023/05/09	1	103.00	3	102.67	102.00	-2	2,150	-0.09%
2023/05/08	6	105.25	11	104.86	104.00	-5	2,154	-0.23%
2023/05/05	4	104.38	11	104.59	104.50	-7	2,162	-0.32%
2023/05/04	6.3	103.92	9	104.39	104.50	-2.7	2,169	-0.12%
2023/05/03	6.1	105.49	6	105.83	104.50	0.1	2,182	0.00%
2023/05/02	8	105.19	10.1	105.11	105.50	-2.1	2,212	-0.10%
2023/04/28	13	102.88	7	102.43	102.50	6	2,270	0.26%
2023/04/27	7	100.90	8.1	102.74	101.00	-1.1	2,261	-0.05%
2023/04/26	7	100.06	16	100.21	100.50	-9	2,251	-0.40%
2023/04/25	11.1	100.78	8	101.38	100.00	3.1	2,240	0.14%
2023/04/24	18.2	102.89	10.1	103.40	103.50	8.1	2,222	0.37%
2023/04/21	28.1	104.25	41	103.71	104.00	-12.9	2,200	-0.58%
2023/04/20	37	108.73	17.5	107.43	106.00	19.5	2,166	0.90%
2023/04/19	54.2	114.74	51	114.85	113.00	3.2	2,144	0.15%
2023/04/18	32	111.84	32	112.75	113.00	0	2,072	0.00%
2023/04/17	52.1	112.14	48.2	111.60	113.00	3.9	2,022	0.19%
2023/04/14	5	108.20	6.3	108.66	108.00	-1.3	1,970	-0.06%
2023/04/13	13	108.69	30	109.87	107.50	-17	1,958	-0.87%
2023/04/12	30.1	109.53	12	109.67	110.00	18	1,935	0.93%
2023/04/11	7.1	108.21	3	107.83	108.00	4.1	1,892	0.22%
2023/04/10	10.1	108.25	13	107.73	108.00	-3	1,868	-0.16%
2023/04/07	13.1	110.30	6	109.67	109.00	7.1	1,855	0.38%
2023/04/06	8	110.44	63.1	110.66	111.50	-55.1	1,840	-2.99%
2023/03/31	22	111.84	15	111.60	111.50	7	1,826	0.38%
2023/03/30	32	111.22	50	111.33	111.50	-18	1,803	-1.00%
2023/03/29	77	109.53	15.5	109.35	109.00	61.5	1,769	3.48%
2023/03/28	40	111.86	53	111.33	109.00	-13	1,740	-0.75%
2023/03/27	22	111.64	20	111.75	112.50	2	1,682	0.12%
2023/03/24	31.1	112.63	68.3	112.10	111.00	-37.3	1,635	-2.28%
2023/03/23	129.4	112.97	37.2	112.52	113.00	92.2	1,574	5.86%	大買/
2023/03/22	52.2	109.50	80	110.51	113.00	-27.8	1,437	-1.94%
2023/03/21	19	104.32	18.2	104.57	103.00	0.8	1,272	0.06%
2023/03/20	37.1	103.95	27	103.50	103.50	10	1,226	0.82%
2023/03/17	130.1	107.91	132.3	109.50	105.50	-2.2	1,171	-0.18%	大買/大賣/
2023/03/16	27	102.30	28.4	102.68	102.00	-1.4	896	-0.15%
2023/03/15	18	100.39	20	100.37	99.40	-2	824	-0.24%
2023/03/14	15	99.94	11	99.61	99.40	4	809	0.49%
2023/03/13	9.1	98.27	11.5	98.20	98.70	-2.4	785	-0.31%
2023/03/10	21.2	100.00	30	99.62	99.40	-8.8	775	-1.14%
2023/03/09	50.3	103.58	47	102.88	99.80	3.3	742	0.44%
2023/03/08	1.1	96.94	5	97.72	97.50	-3.9	675	-0.57%
2023/03/07	15.1	96.78	8	96.96	98.00	7.1	685	1.04%
2023/03/06	0	94.70	4	94.23	94.40	-4	670	-0.59%
2023/03/03	0	0.00	0.1	93.50	93.50	-0.1	679	-0.02%
2023/03/02	10	93.14	0	0.00	93.00	10	687	1.45%
2023/03/01	2.1	93.19	13	93.62	93.30	-10.9	733	-1.48%
2023/02/24	5.1	94.94	5	95.08	94.00	0.1	765	0.01%
2023/02/23	9	95.14	17	94.82	94.90	-8	789	-1.01%
2023/02/22	13	96.41	12	96.94	95.30	1	819	0.12%
2023/02/21	12	97.98	25.1	99.05	99.60	-13.1	811	-1.61%
2023/02/20	18	94.64	16.4	94.95	95.70	1.6	771	0.20%
2023/02/17	14	92.79	10	93.19	92.50	4	748	0.53%
2023/02/16	5	92.06	6	92.27	92.80	-1	733	-0.14%
2023/02/15	7	90.93	10	91.12	90.80	-3	721	-0.42%
2023/02/14	12	90.95	10	91.38	90.80	2	719	0.28%
2023/02/13	17.1	92.21	20.1	92.24	91.80	-3.1	709	-0.44%
2023/02/10	37	91.52	33	91.01	90.10	4	685	0.58%
2023/02/09	5	89.24	10	88.50	89.70	-5	666	-0.75%
2023/02/08	4	87.60	2	87.35	87.20	2	662	0.30%
2023/02/07	1	87.00	6	87.00	87.30	-5	659	-0.76%
2023/02/06	12	86.03	5	86.38	87.00	7	658	1.06%
2023/02/03	5	87.28	3	87.00	87.00	2	648	0.31%
2023/02/02	7	88.99	2	89.00	89.20	5	634	0.79%
2023/02/01	6	88.93	14.1	89.02	88.10	-8.1	623	-1.30%
2023/01/31	58	91.02	49	91.07	90.40	9	608	1.48%
2023/01/30	5	87.10	35.4	87.67	88.80	-30.4	573	-5.30%
2023/01/17	0	80.90	3	80.93	80.80	-3	506	-0.58%
2023/01/16	1	80.70	0	0.00	80.80	1	508	0.20%
2023/01/13	5	81.20	5	80.74	80.80	0	509	0.00%
2023/01/12	1	81.00	0	0.00	81.00	1	511	0.20%
2023/01/11	8	81.75	4	81.33	81.20	4	514	0.78%
2023/01/10	0	0.00	5	81.92	81.20	-5	515	-0.97%
2023/01/09	8	83.24	12	83.17	82.70	-4	516	-0.77%
2023/01/06	0	0.00	2	79.70	79.80	-2	507	-0.39%
2023/01/05	6	79.40	6	79.43	79.30	0	514	0.00%
2023/01/04	8	79.84	2	79.45	79.90	6	514	1.17%
2023/01/03	0.3	80.25	0	0.00	79.50	0.3	515	0.05%
2022/12/30	0	0.00	2	80.00	80.00	-2	513	-0.39%
2022/12/28	0.1	78.80	0	0.00	78.20	0.1	513	0.02%
2022/12/27	5	79.30	0	0.00	79.20	5	513	0.97%
2022/12/26	1	80.70	0	0.00	80.70	1	510	0.20%
2022/12/22	1	80.80	0	0.00	80.40	1	517	0.19%
2022/12/21	0	81.00	2	80.00	79.70	-2	525	-0.37%
2022/12/20	4	79.90	3.5	79.53	79.00	0.6	526	0.10%
2022/12/19	0.1	81.50	4	82.20	81.60	-3.9	531	-0.74%
2022/12/16	4	81.63	0	0.00	81.20	4	533	0.75%
2022/12/15	0	0.00	1	83.50	83.50	-1	531	-0.19%
2022/12/14	0	0.00	2	83.60	83.60	-2	531	-0.38%
2022/12/13	2.3	81.71	2	81.00	81.30	0.3	529	0.05%
2022/12/12	0.2	81.15	4.1	82.28	82.60	-3.9	533	-0.73%
2022/12/09	15.4	82.74	9	81.91	81.80	6.4	532	1.19%
2022/12/08	4	83.00	0	0.00	84.60	4	527	0.76%
2022/12/07	10.1	82.32	7	82.50	82.90	3.1	525	0.59%
2022/12/06	20.2	84.64	22.2	84.37	83.10	-2	523	-0.39%
2022/12/05	8	87.74	7	87.74	86.80	1	527	0.19%
2022/12/02	2.1	87.10	3	86.83	86.80	-0.9	526	-0.17%
2022/12/01	8.4	87.65	13	87.60	87.10	-4.7	525	-0.89%
2022/11/30	8	87.99	8	87.76	88.30	0	520	0.00%
2022/11/29	31	89.84	30	89.75	89.00	1	523	0.19%
2022/11/28	3	88.27	7	88.20	88.70	-4	516	-0.77%
2022/11/25	14.1	89.38	53	88.55	87.30	-38.9	506	-7.68%
2022/11/24	31	90.05	23	90.02	90.00	8	494	1.62%
2022/11/23	71	87.71	51	88.96	90.10	20	477	4.18%
2022/11/22	41	84.18	56	83.77	87.00	-15	428	-3.50%
2022/11/21	49	83.15	48	82.23	82.90	1	390	0.26%
2022/11/18	23	80.56	72.2	81.29	83.10	-49.2	362	-13.59%
2022/11/17	66	75.65	67	73.97	75.60	-1	321	-0.31%
2022/11/16	4	73.25	5	73.90	73.90	-1	297	-0.34%
2022/11/15	3	73.70	6	72.98	73.80	-3	297	-1.01%
2022/11/14	9	72.64	23.1	72.20	71.70	-14.1	296	-4.77%
2022/11/11	2	72.70	4	72.23	72.60	-2	296	-0.68%
2022/11/10	1.1	69.81	2	70.75	71.10	-0.9	291	-0.32%
2022/11/09	20	70.68	3	71.67	70.70	17	288	5.90%
2022/11/08	6.1	71.68	5	72.06	70.60	1.1	288	0.38%
2022/11/07	39.1	70.18	12	69.79	70.60	27.1	287	9.43%
2022/11/04	29	67.44	1	66.30	68.50	28	278	10.06%
2022/11/03	2	64.65	1	64.90	65.20	1	270	0.37%
2022/11/02	1	63.60	4	63.30	63.60	-3	268	-1.12%
2022/11/01	1	62.00	0	0.00	62.10	1	267	0.37%
2022/10/31	1	60.60	0	0.00	60.80	1	266	0.38%
2022/10/28	0	0.00	2	59.90	59.70	-2	267	-0.75%
2022/10/27	2	60.40	1	60.50	61.50	1	267	0.37%
2022/10/26	7	57.70	2	57.15	58.70	5	267	1.88%
2022/10/25	2	58.60	0	0.00	58.40	2	264	0.76%
2022/10/24	0	0.00	3	60.93	60.30	-3	266	-1.12%
2022/10/21	14	59.85	3	59.90	59.30	11	271	4.06%
2022/10/20	7	61.04	6	60.28	60.20	1	270	0.37%
2022/10/18	0	61.00	0	0.00	61.50	0	268	0.01%
2022/10/17	1.1	59.22	0	0.00	60.50	1.1	270	0.40%
2022/10/14	1	60.60	1	60.10	61.40	0	270	0.00%
2022/10/13	6.1	60.87	1	61.70	59.50	5.1	270	1.87%
2022/10/12	2	62.80	0	0.00	63.40	2	263	0.76%
2022/10/11	21.1	64.12	0	0.00	63.70	21.1	262	8.03%
2022/10/04	0	0.00	4	66.70	67.50	-4	270	-1.48%
2022/10/03	1	64.60	0	0.00	65.70	1	274	0.36%
2022/09/29	0.1	65.00	0	0.00	64.30	0.1	282	0.04%
2022/09/28	2.1	67.05	1	67.20	64.10	1.1	284	0.39%
2022/09/27	0	0.00	0.2	68.00	68.00	-0.2	287	-0.05%
2022/09/26	0.3	66.63	2	67.50	65.80	-1.7	290	-0.59%
2022/09/23	3	70.00	0	0.00	69.80	3	294	1.02%
2022/09/22	0	70.70	3	69.43	70.50	-3	299	-1.00%
2022/09/19	3.3	70.96	0	0.00	70.20	3.3	327	1.01%
2022/09/16	2	72.30	0	0.00	71.60	2	328	0.61%
2022/09/15	11	73.50	0	74.30	72.70	11	356	3.09%
2022/09/13	2.3	76.12	2	75.05	75.10	0.3	400	0.07%
2022/09/12	4	73.98	15	74.55	75.50	-11	419	-2.62%
2022/09/08	1	70.20	1	70.60	70.60	0	420	0.00%
2022/09/07	2	70.45	1	70.60	70.80	1	423	0.24%
2022/09/06	5	71.92	3	71.10	71.00	2	423	0.47%
2022/09/05	9	75.29	3	74.80	73.70	6	429	1.40%
2022/09/02	3	77.57	9	76.44	77.80	-6	426	-1.41%
2022/08/29	0	0.00	5	72.72	72.80	-5	442	-1.13%
2022/08/25	0	0.00	1	74.30	74.50	-1	446	-0.22%
2022/08/23	1	75.20	0	0.00	75.10	1	454	0.22%
2022/08/22	3	74.87	2	75.40	75.40	1	471	0.21%
2022/08/19	0	0.00	24	75.71	76.20	-24	478	-5.01%
2022/08/18	1	74.10	3	74.27	74.30	-2	474	-0.42%
2022/08/17	0	0.00	1	73.40	73.50	-1	475	-0.21%
2022/08/16	2	74.00	5	73.68	73.50	-3	479	-0.63%
2022/08/15	3	72.77	2	73.05	73.70	1	480	0.21%
2022/08/12	2	70.95	5	70.70	71.20	-3	478	-0.62%
2022/08/11	8	69.13	2	69.45	69.30	6	481	1.25%
2022/08/10	3	68.43	5	68.50	68.40	-2	494	-0.40%
2022/08/09	2	68.90	12	69.20	69.10	-10	506	-1.97%
2022/08/08	2	70.20	2	70.40	70.70	0	515	0.00%
2022/08/05	0	0.00	2	71.70	71.90	-2	527	-0.38%
2022/08/04	4	70.00	2	70.45	70.60	2	561	0.36%
2022/08/03	0	70.73	0	0.00	70.70	0	573	0.00%
2022/08/02	2.4	71.39	0.4	71.60	70.90	2	584	0.34%
2022/08/01	0.1	73.50	0	0.00	73.20	0.1	590	0.02%
2022/07/29	1	74.30	0	0.00	73.70	1	593	0.17%
2022/07/28	3.1	74.77	4	75.83	73.50	-0.9	597	-0.16%
2022/07/27	2	74.05	1	74.00	74.70	1	608	0.16%
2022/07/26	1	73.40	0	0.00	72.90	1	621	0.16%
2022/07/22	3	75.30	5	74.56	74.20	-2	659	-0.30%
2022/07/21	0	0.00	9	74.94	75.00	-9	677	-1.33%
2022/07/20	10	74.61	5	75.20	74.10	5	683	0.73%
2022/07/18	2	73.84	0	0.00	73.30	2	692	0.29%
2022/07/15	4.4	72.79	11	73.06	73.20	-6.6	694	-0.95%
2022/07/14	5	72.26	1	72.30	72.40	4	699	0.57%
2022/07/13	1	72.10	3	72.13	71.40	-2	702	-0.28%
2022/07/12	2	69.75	2	69.80	69.80	0	705	0.00%
2022/07/11	8	70.71	0	0.00	70.80	8	708	1.13%
2022/07/08	10	72.20	4	72.50	72.50	6	706	0.85%
2022/07/07	2	71.50	4	70.20	71.50	-2	704	-0.28%
2022/07/06	10	67.11	6	68.77	68.10	4	704	0.57%
2022/07/05	3	66.83	7	66.96	67.70	-4	712	-0.56%
2022/07/04	11.1	65.63	4	66.43	64.70	7.1	712	0.99%
2022/07/01	1.1	67.53	6.1	66.13	65.90	-5	738	-0.68%
2022/06/30	8.1	69.58	1	69.30	69.20	7.1	734	0.97%
2022/06/29	11	71.12	2	71.80	71.80	9	738	1.22%
2022/06/28	10	72.30	7	71.99	72.10	3	750	0.40%
2022/06/27	5	73.00	2	73.20	73.60	3	769	0.39%
2022/06/24	11	70.20	8	70.00	70.00	3	832	0.36%
2022/06/23	33.1	68.89	14	70.12	70.20	19.1	922	2.07%
2022/06/22	14.1	76.19	29.1	74.30	74.30	-15	1,024	-1.46%
2022/06/21	7	78.87	16.4	79.19	79.50	-9.4	1,007	-0.93%
2022/06/20	9.3	79.37	1.1	78.29	78.00	8.1	1,012	0.80%
2022/06/17	1	84.01	10	84.11	84.20	-9	994	-0.90%
2022/06/16	5	85.62	3	89.50	85.50	2	990	0.20%
2022/06/15	5	88.24	4	88.45	88.30	1	995	0.10%
2022/06/14	2.1	86.73	0	0.00	87.60	2.1	1,007	0.21%
2022/06/13	3.1	89.00	1	89.00	88.60	2.1	1,012	0.21%
2022/06/10	1.1	90.84	1	90.60	91.10	0.1	1,025	0.00%
2022/06/09	2	89.75	0	0.00	89.80	2	1,030	0.19%
2022/06/08	14.1	90.53	9.2	91.17	89.60	4.9	1,038	0.47%
2022/06/07	3	88.77	1	88.60	88.70	2	1,053	0.19%
2022/06/06	7.1	89.28	0	0.00	89.40	7.1	1,069	0.66%
2022/06/02	8	89.99	2	90.00	90.00	6	1,095	0.55%
2022/06/01	5	90.74	8.1	91.06	90.70	-3.1	1,127	-0.28%
2022/05/31	2	90.25	14	90.34	90.20	-12	1,139	-1.05%
2022/05/30	31.2	90.16	14	89.34	89.40	17.2	1,148	1.50%
2022/05/27	14.1	92.68	8.5	90.93	90.80	5.6	1,146	0.48%
2022/05/26	3	93.30	6	93.42	93.60	-3	1,143	-0.26%
2022/05/25	2	92.80	5	93.58	93.60	-3	1,170	-0.26%
2022/05/24	4	93.05	14	92.96	92.80	-10	1,198	-0.83%
2022/05/23	2	92.30	0	0.00	92.00	2	1,212	0.17%
2022/05/20	14	92.97	2	93.15	93.00	12	1,243	0.96%
2022/05/19	4.1	91.03	10	91.33	93.20	-5.9	1,246	-0.48%
2022/05/18	20	94.42	16	93.59	92.80	4	1,249	0.32%
2022/05/17	13	90.88	14	91.15	92.60	-1	1,251	-0.08%
2022/05/16	7	87.36	15	88.06	88.10	-8	1,300	-0.62%
2022/05/13	7	85.81	11	86.49	87.00	-4	1,303	-0.31%
2022/05/12	32	86.23	14	85.26	84.90	18	1,311	1.37%
2022/05/11	6	89.23	1	89.00	89.20	5	1,306	0.38%
2022/05/10	4	90.23	2	90.10	90.30	2	1,339	0.15%
2022/05/09	5	92.36	2.1	92.37	91.70	2.9	1,381	0.21%
2022/05/06	2	94.75	1	95.50	95.30	1	1,415	0.07%
2022/05/05	4	96.43	0.1	96.60	96.70	3.9	1,497	0.26%
2022/05/04	2.1	93.90	2	95.30	93.50	0.1	1,521	0.01%
2022/05/03	11	92.95	11	93.33	93.00	0	1,522	0.00%
2022/04/29	4	92.95	5	95.10	94.40	-1	1,530	-0.07%
2022/04/28	10.5	93.30	16	92.38	91.80	-5.5	1,537	-0.36%
2022/04/27	2.1	91.75	1	91.60	95.20	1.1	1,516	0.07%
2022/04/26	2	97.85	22.1	97.19	96.70	-20.1	1,504	-1.34%
2022/04/25	13	99.29	21	98.76	98.20	-8	1,503	-0.53%
2022/04/22	1.1	100.50	1	101.00	100.00	0.1	1,506	0.00%
2022/04/21	11	103.50	10	102.00	102.00	1	1,519	0.07%
2022/04/20	22	101.98	9	102.00	103.00	13	1,535	0.85%
2022/04/19	1	100.00	3.1	100.20	100.00	-2.1	1,550	-0.14%
2022/04/18	14.1	100.54	30.1	99.56	100.50	-16.1	1,570	-1.02%
2022/04/15	23	101.15	29	100.22	100.50	-6	1,577	-0.38%
2022/04/14	0	0.00	3	102.00	102.00	-3	1,623	-0.18%
2022/04/13	0.2	102.50	1	102.00	101.50	-0.8	1,650	-0.05%
2022/04/12	4	100.38	5	100.54	100.50	-1	1,683	-0.06%
2022/04/11	20	101.17	1	101.00	100.00	19	1,703	1.12%
2022/04/08	9	102.61	20.2	101.94	102.50	-11.2	1,718	-0.65%
2022/04/07	43.3	102.42	47.1	101.97	101.00	-3.8	1,748	-0.22%
2022/04/06	6	106.58	11	106.73	107.00	-5	1,733	-0.29%
2022/04/01	6	107.50	7	107.93	107.50	-1	1,780	-0.06%
2022/03/31	27.2	110.29	19.3	109.51	108.00	8	1,828	0.44%
2022/03/30	32	111.45	30	111.23	110.50	2	1,905	0.11%
2022/03/29	75	113.26	99.2	113.25	111.00	-24.1	2,014	-1.20%
2022/03/28	124.3	109.96	43.1	110.67	114.50	81.2	2,358	3.44%	大買/
2022/03/25	23.1	110.64	57.6	111.48	113.50	-34.5	2,486	-1.39%
2022/03/24	3.1	102.80	11.3	103.56	103.50	-8.2	2,371	-0.35%
2022/03/23	36	103.29	35	104.19	102.50	1	2,402	0.04%
2022/03/22	1	100.50	2	101.25	102.00	-1	2,504	-0.04%
2022/03/21	2	101.75	2	101.50	101.00	0	2,544	0.00%
2022/03/18	3.2	100.97	3	101.50	101.50	0.2	2,582	0.01%
2022/03/17	2.1	100.32	2	100.75	101.00	0.1	2,670	0.00%
2022/03/16	4	97.28	1.7	98.52	97.50	2.3	2,753	0.08%
2022/03/15	4.2	97.97	8	99.90	97.00	-3.8	2,916	-0.13%
2022/03/14	1.2	99.27	0	0.00	99.00	1.2	2,941	0.04%
2022/03/11	36	99.71	22	99.22	99.20	14	2,989	0.47%
2022/03/10	23.1	103.18	23	103.65	101.50	0.1	3,070	0.00%
2022/03/09	22.2	99.62	17	99.57	99.50	5.2	3,097	0.17%
2022/03/08	27.1	100.13	12	99.67	98.40	15.1	3,122	0.48%
2022/03/07	30.1	102.76	24	102.50	101.00	6.1	3,319	0.18%
2022/03/04	18.1	109.41	12	110.63	111.00	6.1	3,384	0.18%
2022/03/03	11.4	106.32	5	108.90	108.00	6.4	3,414	0.19%
2022/03/02	31.1	106.24	8	106.25	107.50	23.1	3,489	0.66%
2022/03/01	4	108.88	17	109.38	110.00	-13	3,526	-0.37%
2022/02/25	17	105.91	41	106.27	107.00	-24	3,520	-0.68%
2022/02/24	19	107.89	8	106.56	104.00	11	3,498	0.32%
2022/02/23	12.3	110.19	11.3	110.66	112.00	1.1	3,480	0.03%
2022/02/22	26.3	110.26	26	110.02	110.00	0.3	3,466	0.01%
2022/02/21	5.3	115.64	1	116.00	115.50	4.3	3,434	0.12%
2022/02/18	1	116.00	2.4	115.67	116.50	-1.4	3,432	-0.04%
2022/02/17	8.4	116.14	3	116.17	116.00	5.4	3,425	0.16%
2022/02/16	40.6	116.10	30	116.47	116.00	10.6	3,411	0.31%
2022/02/15	16	121.00	7	121.50	119.50	9	3,349	0.27%
2022/02/14	18.1	122.01	6	122.67	121.50	12.1	3,339	0.36%
2022/02/11	32.1	122.74	38	123.04	123.00	-5.9	3,317	-0.18%
2022/02/10	48	127.57	45	127.46	126.50	3	3,295	0.09%
2022/02/09	63	123.38	76	123.46	123.00	-13	3,252	-0.40%
2022/02/08	70.1	127.74	46	127.75	127.00	24.1	3,210	0.75%
2022/02/07	133.3	130.69	128.6	130.77	130.00	4.7	3,181	0.15%	大買/大賣/
2022/01/26	17	123.97	26	124.56	125.00	-9	3,107	-0.29%
2022/01/25	9	121.94	11	121.96	121.00	-2	3,079	-0.07%
2022/01/24	15.1	119.56	31.1	117.45	120.50	-16	3,063	-0.52%
2022/01/21	19.1	119.24	17	120.00	117.50	2.1	3,044	0.07%
2022/01/20	8	123.88	12	124.17	124.50	-4	3,025	-0.13%
2022/01/19	10	122.00	14	123.39	123.00	-4	3,020	-0.13%
2022/01/18	10.1	124.07	36	124.21	124.00	-25.9	3,012	-0.86%
2022/01/17	28.5	124.95	8	124.13	125.00	20.4	3,006	0.68%
2022/01/14	7.1	120.72	7	119.57	121.00	0.1	2,992	0.00%
2022/01/13	20.1	120.02	10	120.45	118.50	10.1	2,980	0.34%
2022/01/12	9.1	121.40	26	122.15	123.00	-16.9	2,962	-0.57%
2022/01/11	36.2	124.24	4	122.75	122.50	32.2	2,946	1.09%
2022/01/10	26	130.00	9.1	128.18	130.50	16.9	2,935	0.58%
2022/01/07	31.3	124.47	69	125.48	126.00	-37.7	2,924	-1.29%
2022/01/06	26.2	128.91	33	129.33	130.00	-6.8	2,875	-0.24%
2022/01/05	41.2	132.10	25	130.62	130.00	16.2	2,848	0.57%
2022/01/04	26	133.31	26	133.94	134.50	0	2,812	0.00%
2022/01/03	16	134.00	18.5	134.35	135.00	-2.5	2,791	-0.09%
2021/12/30	31.1	138.10	29	136.97	135.00	2.1	2,772	0.08%
2021/12/29	14	137.07	9	137.17	137.00	5	2,738	0.18%
2021/12/28	31	139.68	29.4	139.36	137.50	1.6	2,727	0.06%
2021/12/27	44.4	136.55	34.3	137.10	139.50	10.2	2,679	0.38%
2021/12/24	66	140.44	54.1	139.70	139.00	11.9	2,625	0.45%
2021/12/23	107.3	144.44	115.3	144.46	145.00	-8	2,530	-0.32%	大買/大賣/
2021/12/22	473.4	143.89	400	144.73	145.00	73.4	2,399	3.06%	大買/大賣/
2021/12/21	128.1	134.13	205.1	135.03	137.50	-77	1,983	-3.88%	大買/大賣/
2021/12/20	5	124.40	24	124.42	125.00	-19	1,760	-1.08%
2021/12/17	57.4	124.52	150.1	123.95	123.50	-92.6	1,743	-5.31%	大賣/
2021/12/16	109	132.43	103.1	132.79	130.00	6	1,701	0.35%	大買/大賣/
2021/12/15	78.1	130.41	63	130.61	129.00	15.1	1,576	0.96%
2021/12/14	71.2	129.07	53	128.60	128.00	18.2	1,532	1.19%
2021/12/13	93	132.46	147.1	130.98	131.00	-54.1	1,488	-3.63%	大賣/
2021/12/10	68.2	132.08	56	132.23	134.00	12.2	1,399	0.87%
2021/12/09	111.3	131.79	148.4	131.62	132.00	-37.1	1,300	-2.85%	大買/大賣/
2021/12/08	34	126.63	38.5	125.11	122.50	-4.5	1,120	-0.40%
2021/12/07	65.2	128.09	29.4	127.88	125.00	35.8	1,073	3.33%
2021/12/06	119	128.21	65.1	127.49	127.00	53.9	1,017	5.30%	大買/
2021/12/03	22	123.84	27.7	123.66	124.00	-5.7	925	-0.61%
2021/12/02	22.2	122.82	33.1	121.47	123.00	-10.9	873	-1.24%
2021/12/01	124.2	122.86	104.9	123.74	124.50	19.4	828	2.34%	大買/大賣/
2021/11/30	32.2	117.51	57.1	118.67	121.00	-24.9	604	-4.13%
2021/11/29	41.8	107.16	39.3	107.34	110.00	2.5	505	0.50%
2021/11/26	47.1	106.47	65	106.56	108.00	-17.9	459	-3.90%
2021/11/25	63	100.65	37.5	104.02	105.50	25.5	370	6.89%
2021/11/24	5	95.64	2.1	96.01	96.30	2.9	318	0.91%
2021/11/23	5.1	95.43	0	0.00	94.20	5.1	337	1.51%
2021/11/22	4	98.15	5	97.26	97.00	-1	344	-0.29%
2021/11/19	7	96.27	3.1	95.62	95.80	3.9	345	1.14%
2021/11/18	9	95.80	1	96.50	95.10	8	340	2.35%
2021/11/17	2	95.80	1	95.80	95.80	1	341	0.29%
2021/11/16	2	95.10	0	0.00	94.20	2	343	0.58%
2021/11/15	1	94.60	2	95.25	94.60	-1	346	-0.29%
2021/11/12	1	93.00	2	93.80	92.80	-1	351	-0.28%
2021/11/11	6	93.35	1	93.10	92.80	5	352	1.42%
2021/11/10	2	94.50	1.1	95.25	94.40	0.9	355	0.27%
2021/11/09	1	93.05	31	93.38	94.30	-30	358	-8.37%
2021/11/08	6	94.97	8	95.21	94.60	-2	353	-0.56%
2021/11/05	8	97.28	10	97.71	96.60	-2	357	-0.56%
2021/11/04	3	94.00	10	96.07	95.80	-7	352	-1.98%
2021/11/03	9.1	93.09	18	93.89	92.30	-8.9	341	-2.61%
2021/11/02	16	93.03	16	93.31	93.30	0	337	0.00%
2021/11/01	15	91.74	1	92.00	92.00	14	340	4.11%
2021/10/29	3	91.50	0	0.00	91.50	3	346	0.86%
2021/10/28	7	90.03	1	90.90	89.70	6	361	1.66%
2021/10/26	4	89.35	0	0.00	89.20	4	371	1.08%
2021/10/25	9	89.67	0	0.00	90.60	9	387	2.32%
2021/10/22	1	88.70	9	89.32	89.40	-8	393	-2.03%
2021/10/21	2	88.30	3	89.20	88.00	-1	404	-0.25%
2021/10/20	3	87.93	1	88.40	88.00	2	412	0.48%
2021/10/19	1.2	85.23	6	87.32	88.00	-4.8	415	-1.16%
2021/10/18	7	84.31	2	84.50	84.10	5	414	1.21%
2021/10/15	0	86.70	4	86.85	86.80	-4	407	-0.98%
2021/10/14	6	83.67	3	84.27	84.00	3	413	0.73%
2021/10/13	3	84.63	0	0.00	83.90	3	419	0.72%
2021/10/12	3.1	87.00	3	89.00	86.30	0.1	432	0.02%
2021/10/08	4	87.33	26	86.28	88.00	-22	436	-5.04%
2021/10/07	25	85.50	4	84.58	85.90	21	434	4.83%
2021/10/06	2	82.90	1	84.90	82.80	1	435	0.23%
2021/10/05	3	81.57	2	82.55	84.60	1	431	0.23%
2021/10/04	4.1	83.60	0	0.00	82.20	4.1	431	0.95%
2021/10/01	4.5	85.73	2	86.25	85.90	2.5	430	0.57%
2021/09/30	1	88.00	4	88.00	88.20	-3	433	-0.69%
2021/09/29	2.1	88.42	3	90.03	88.20	-1	444	-0.21%
2021/09/28	4.1	90.02	6	89.73	89.90	-2	447	-0.44%
2021/09/27	1.1	90.95	2	91.10	91.10	-0.9	484	-0.19%
2021/09/24	0.4	92.00	0	0.00	91.80	0.4	490	0.08%
2021/09/23	2	91.30	0	0.00	91.40	2	505	0.40%
2021/09/22	1	90.60	1.1	91.21	91.20	-0.1	537	-0.02%
2021/09/17	2	92.55	3	93.40	93.10	-1	548	-0.18%
2021/09/15	7.1	91.19	0	0.00	91.20	7.1	621	1.15%
2021/09/10	0	0.00	2	96.40	96.30	-2	709	-0.28%
2021/09/09	0	0.00	1	97.20	96.70	-1	717	-0.14%
2021/09/08	2	94.90	4	95.63	94.80	-2	724	-0.27%
2021/09/07	5.6	96.88	7	96.99	96.00	-1.4	723	-0.20%
2021/09/06	2	99.70	1	100.50	99.00	1	726	0.14%
2021/09/03	1.5	100.10	5	99.90	100.00	-3.5	732	-0.48%
2021/09/02	7	99.37	4	99.35	99.00	3	734	0.41%
2021/09/01	2	99.60	1	99.70	99.70	1	732	0.14%
2021/08/31	4	100.38	3	100.50	100.50	1	733	0.14%
2021/08/30	1.1	100.91	8	101.19	100.50	-6.9	738	-0.93%
2021/08/27	29	103.09	18	102.50	100.50	11	741	1.48%
2021/08/26	6	100.92	10	99.86	101.00	-4	725	-0.55%
2021/08/25	1	95.80	5	95.68	97.00	-4	718	-0.56%
2021/08/24	1.4	93.90	1	94.70	93.20	0.4	711	0.06%
2021/08/23	3	91.73	20	91.84	92.80	-17	717	-2.37%
2021/08/20	3	91.60	25	91.70	91.10	-22	720	-3.05%
2021/08/19	9	92.92	1	92.80	91.90	8	726	1.10%
2021/08/18	4	93.20	2	94.70	96.00	2	726	0.28%
2021/08/17	2	95.10	3	98.43	96.20	-1	728	-0.14%
2021/08/16	5.1	96.66	1	96.00	96.90	4.1	729	0.56%
2021/08/13	22	100.07	14	100.04	99.40	8	728	1.10%
2021/08/12	0.2	102.00	4	101.00	100.50	-3.9	727	-0.53%
2021/08/11	6	99.38	1	101.00	99.20	5	728	0.69%
2021/08/10	16.2	99.81	16	100.18	99.80	0.2	729	0.02%
2021/08/09	0	0.00	1	101.50	101.00	-1	736	-0.14%
2021/08/06	13	100.92	15	101.60	102.00	-2	747	-0.27%
2021/08/05	6.1	103.43	19	103.45	102.50	-12.9	759	-1.70%
2021/08/04	9	105.67	7	106.14	105.00	2	799	0.25%
2021/08/03	27	109.30	34	110.22	108.00	-7	815	-0.86%
2021/08/02	7	106.57	2	106.75	106.00	5	802	0.63%
2021/07/30	3	105.00	4	105.63	105.00	-1	809	-0.12%
2021/07/29	5	108.80	15	110.00	110.50	-10	806	-1.24%
2021/07/28	7	104.71	6	105.50	105.50	1	797	0.13%
2021/07/27	8	107.31	0	0.00	106.50	8	816	0.98%
2021/07/26	11	108.68	10	109.05	110.50	1	821	0.12%
2021/07/23	4	107.13	3	107.50	107.00	1	846	0.12%
2021/07/22	3	107.17	3	107.17	107.50	0	853	0.00%
2021/07/21	7.1	105.99	3	106.17	105.50	4.1	865	0.47%
2021/07/20	25	108.36	23	108.13	106.50	2	890	0.22%
2021/07/19	4	109.75	4	110.13	110.50	0	893	0.00%
2021/07/16	8	109.63	19	109.29	108.50	-11	895	-1.23%
2021/07/15	1	105.00	0	0.00	105.50	1	886	0.11%
2021/07/14	3	105.83	0.1	106.50	106.00	2.9	884	0.33%
2021/07/13	18	109.50	9	108.50	107.00	9	883	1.02%
2021/07/12	24	105.94	7	106.07	106.50	17	878	1.94%
2021/07/09	17	104.91	3	105.17	105.00	14	879	1.59%
2021/07/08	3	107.00	5	106.80	106.00	-2	894	-0.22%
2021/07/07	4.2	106.00	16	105.97	105.50	-11.8	913	-1.29%
2021/07/06	6.1	107.53	0	0.00	106.50	6.1	934	0.65%
2021/07/05	5	109.80	4	109.63	109.00	1	928	0.11%
2021/07/02	12	109.88	18.7	110.83	111.50	-6.7	930	-0.72%
2021/07/01	10	110.60	5	111.10	109.00	5	895	0.56%
2021/06/30	17	110.76	15	110.70	110.00	2	902	0.22%
2021/06/29	57	114.60	44	114.24	112.50	13	908	1.43%
2021/06/28	12	111.13	13	111.62	111.50	-1	879	-0.11%
2021/06/25	18.1	112.14	14.1	113.76	111.50	4	873	0.46%
2021/06/24	43	114.13	24	114.48	113.00	19	858	2.22%
2021/06/23	39.3	111.57	107.6	112.96	117.50	-68.3	814	-8.39%	大賣/
2021/06/22	42	107.24	0	0.00	107.00	42	736	5.70%
2021/06/21	19.1	105.63	1	106.00	106.50	18.1	734	2.46%
2021/06/18	1	106.50	10.1	105.76	107.00	-9.1	749	-1.21%
2021/06/17	1	101.00	11	105.68	106.00	-10	747	-1.34%
2021/06/16	0	102.50	0	0.00	102.50	0	750	0.00%
2021/06/15	0	0.00	5.2	103.05	103.50	-5.2	775	-0.67%
2021/06/11	6.1	101.34	3	102.50	101.00	3.1	786	0.39%
2021/06/10	1	105.00	6.1	104.34	104.00	-5.1	795	-0.63%
2021/06/09	2	102.00	3	102.33	102.00	-1	806	-0.12%
2021/06/08	4.1	101.13	7	101.50	101.00	-2.9	816	-0.36%
2021/06/07	5	101.70	6	102.00	101.50	-1	845	-0.12%
2021/06/04	5.1	103.60	3.4	104.49	103.00	1.7	856	0.20%
2021/06/03	1	107.00	6	105.17	106.00	-5	870	-0.57%
2021/06/02	9	104.11	3	105.33	104.50	6	913	0.66%
2021/06/01	2	103.01	6	104.83	105.00	-4	932	-0.43%
2021/05/31	7	101.72	5	102.50	103.50	2	967	0.21%
2021/05/28	9.1	101.62	2	102.75	101.50	7.1	1,014	0.70%
2021/05/27	1	102.53	6	102.40	102.00	-5	1,034	-0.48%
2021/05/26	2	100.50	5	100.50	100.00	-3	1,090	-0.28%
2021/05/25	7	97.16	7	98.26	98.10	0	1,150	0.00%
2021/05/24	2.1	95.10	0	0.00	95.40	2.1	1,165	0.18%
2021/05/21	2	95.75	4	95.95	95.90	-2	1,195	-0.17%
2021/05/20	1.3	94.82	3	95.60	94.50	-1.7	1,224	-0.14%
2021/05/19	5.3	96.32	5	96.28	96.30	0.3	1,242	0.02%
2021/05/18	5	95.18	7	95.04	96.00	-2	1,266	-0.16%
2021/05/17	12	89.85	6.4	90.79	90.00	5.7	1,281	0.44%
2021/05/14	11	94.68	15	95.38	96.00	-4	1,299	-0.31%
2021/05/13	10	90.52	21	92.02	91.80	-11	1,370	-0.80%
2021/05/12	31.1	92.54	37.1	91.04	90.30	-6	1,383	-0.44%
2021/05/11	16.4	100.87	15	101.87	99.80	1.4	1,443	0.10%
2021/05/10	7	107.36	2	107.51	107.00	5	1,530	0.33%
2021/05/07	5.2	106.27	10	107.60	109.00	-4.8	1,568	-0.31%
2021/05/06	3.2	103.55	0	0.00	103.00	3.2	1,597	0.20%
2021/05/05	2.1	105.26	2	105.25	103.50	0.1	1,710	0.01%
2021/05/04	24	105.52	26.1	103.64	105.50	-2.1	1,722	-0.12%
2021/05/03	13.2	111.06	1.2	110.57	110.50	12.1	1,713	0.70%
2021/04/29	34.1	115.75	17.3	116.19	114.50	16.8	1,823	0.92%
2021/04/28	0	0.00	5.1	120.90	122.00	-5.1	1,880	-0.27%
2021/04/27	13	121.08	27.1	121.28	120.50	-14.1	1,880	-0.75%
2021/04/26	21.1	116.39	68.1	114.90	119.00	-47	1,877	-2.50%
2021/04/23	11.1	112.69	17	113.59	112.50	-5.9	1,861	-0.32%
2021/04/22	6	115.67	5	116.30	114.00	1	1,864	0.05%
2021/04/21	9	117.72	0	0.00	117.50	9	1,873	0.48%
2021/04/20	5	117.80	7.2	118.10	118.50	-2.2	1,878	-0.12%
2021/04/19	11	118.64	5	117.50	117.00	6	1,893	0.32%
2021/04/16	6.2	118.68	6.2	118.37	118.50	0	1,907	0.00%
2021/04/15	10	115.50	7	116.43	116.50	3	1,918	0.16%
2021/04/14	23.8	113.86	17	115.18	115.50	6.8	1,935	0.35%
2021/04/13	20.3	118.83	8	119.06	117.00	12.3	1,939	0.63%
2021/04/12	23.7	122.94	32.8	122.95	121.00	-9.1	1,937	-0.47%
2021/04/09	6	127.25	2	128.00	127.00	4	1,926	0.21%
2021/04/08	2	128.00	0	0.00	127.50	2	1,920	0.10%
2021/04/07	1	129.00	3	129.17	129.50	-2	1,911	-0.10%
2021/04/06	2	129.75	13.2	129.18	128.50	-11.2	1,908	-0.59%
2021/04/01	7.4	128.22	6	128.83	128.00	1.4	1,896	0.07%
2021/03/31	7	125.79	4	126.00	125.50	3	1,880	0.16%
2021/03/30	3.6	126.26	46.5	126.04	126.00	-42.9	1,880	-2.28%
2021/03/29	4.5	125.00	9	125.56	125.50	-4.5	1,880	-0.24%
2021/03/26	4.3	123.81	4	124.00	124.00	0.3	1,885	0.02%
2021/03/25	10.4	123.53	7.3	122.86	123.00	3.1	1,886	0.16%
2021/03/24	6	124.67	5	125.30	124.50	1	1,883	0.05%
2021/03/23	22.5	125.82	27.1	125.22	125.00	-4.7	1,924	-0.24%
2021/03/22	3.4	128.03	10.1	127.70	127.50	-6.6	1,940	-0.34%
2021/03/19	8.1	127.20	16	127.03	127.50	-7.9	1,945	-0.41%
2021/03/18	38.5	128.23	6	128.08	127.00	32.5	1,950	1.67%
2021/03/17	4	129.50	10	129.70	130.50	-6	1,939	-0.31%
2021/03/16	14.2	126.58	11.1	127.56	127.50	3.1	1,938	0.16%
2021/03/15	15	127.83	8	128.50	127.50	7	1,936	0.36%
2021/03/12	6	128.83	17	128.59	128.50	-11	1,935	-0.57%
2021/03/11	40.6	128.05	9.4	127.54	126.50	31.3	1,939	1.61%
2021/03/10	11	130.59	5	130.60	129.50	6	1,931	0.31%
2021/03/09	15.1	130.34	4	130.50	129.50	11.1	1,935	0.57%
2021/03/08	26	132.52	54	132.85	131.50	-28	1,955	-1.43%
2021/03/05	18	130.81	22	130.95	130.00	-4	1,927	-0.21%
2021/03/04	51	131.30	20	131.60	130.00	31	1,946	1.59%
2021/03/03	50.2	133.58	43.1	132.90	135.00	7.1	1,947	0.37%
2021/03/02	38	131.47	41.5	129.98	127.50	-3.5	2,011	-0.17%
2021/02/26	64.4	133.38	30	133.40	128.00	34.4	2,027	1.70%
2021/02/25	53	132.93	70.8	132.51	134.00	-17.8	1,967	-0.90%
2021/02/24	5.2	125.13	26	127.38	124.00	-20.8	1,911	-1.09%
2021/02/23	37.6	124.46	13	124.73	126.00	24.6	1,912	1.28%
2021/02/22	64.6	128.48	18	127.78	127.00	46.5	1,888	2.46%
2021/02/19	9	131.06	5	131.30	131.00	4	1,879	0.21%
2021/02/18	10	130.15	18	130.17	131.50	-8	1,885	-0.42%
2021/02/17	39	130.22	23.4	130.61	129.50	15.6	1,863	0.84%
2021/02/05	56.2	128.79	27.1	128.78	126.50	29.1	1,844	1.58%
2021/02/04	95	134.12	89	133.59	130.50	6	1,819	0.33%
2021/02/03	52	130.84	50	131.23	130.00	2	1,737	0.12%
2021/02/02	102.5	127.76	94	128.25	132.50	8.5	1,710	0.50%	大買/
2021/02/01	121.2	127.88	165.1	127.48	129.50	-43.9	1,611	-2.72%	大買/大賣/
2021/01/29	77	122.60	66	122.01	120.00	11	1,504	0.73%
2021/01/28	47	120.57	54	121.69	123.00	-7	1,465	-0.48%
2021/01/27	195	125.35	174.2	123.79	121.00	20.8	1,427	1.46%	大買/大賣/
2021/01/26	9.3	118.76	15.1	120.24	118.00	-5.8	1,315	-0.44%
2021/01/25	18	119.22	7.1	118.98	118.50	10.9	1,301	0.84%
2021/01/22	109	119.14	115.4	119.61	119.50	-6.4	1,288	-0.50%	大買/大賣/
2021/01/21	50	116.58	135.4	116.84	118.00	-85.4	1,165	-7.33%	大賣/
2021/01/20	23	109.13	24	109.54	107.50	-1	1,074	-0.09%
2021/01/19	18	109.86	26.1	109.16	110.50	-8.1	1,066	-0.76%
2021/01/18	11	106.36	7.4	106.76	106.50	3.6	1,071	0.33%
2021/01/15	30	110.45	15	110.50	107.50	15	1,093	1.37%
2021/01/14	33.3	110.11	36.5	108.91	110.50	-3.2	1,144	-0.28%
2021/01/13	30	105.58	6	106.17	105.50	24	1,149	2.09%
2021/01/12	17	106.32	9.7	106.06	105.50	7.3	1,140	0.64%
2021/01/11	11.6	107.79	5	108.90	107.50	6.6	1,124	0.59%
2021/01/08	15	110.87	9	111.06	110.50	6	1,110	0.54%
2021/01/07	20.1	113.32	8.7	114.66	114.00	11.4	1,098	1.04%
2021/01/06	22	112.61	35	113.49	114.50	-13	1,084	-1.20%
2021/01/05	22	108.61	25.2	108.88	111.50	-3.2	1,065	-0.30%
2021/01/04	18	107.36	21	107.81	108.50	-3	1,053	-0.28%
2020/12/31	2	110.50	2	110.75	110.00	0	1,038	0.00%
2020/12/30	6	110.25	12	110.63	110.50	-6	1,041	-0.58%
2020/12/29	0	0.00	7	110.00	109.50	-7	1,056	-0.66%
2020/12/28	5	110.00	33	110.08	109.50	-28	1,063	-2.63%
2020/12/25	18.1	110.93	17	110.03	110.00	1.1	1,080	0.10%
2020/12/24	4	111.25	7	112.14	112.50	-3	1,093	-0.27%
2020/12/23	5.2	109.00	5	109.10	109.00	0.2	1,102	0.01%
2020/12/22	20.2	111.31	8	110.44	109.00	12.2	1,124	1.08%
2020/12/21	14.1	114.65	12	115.38	113.50	2.1	1,120	0.19%
2020/12/18	11	115.82	12	116.42	115.50	-1	1,128	-0.09%
2020/12/17	61	119.84	52	119.39	116.00	9	1,132	0.79%
2020/12/16	22	118.68	25.2	118.56	119.50	-3.2	1,101	-0.29%
2020/12/15	20	116.20	14	116.75	116.00	6	1,076	0.56%
2020/12/14	8	115.94	10.6	116.22	116.00	-2.6	1,084	-0.24%
2020/12/11	33.1	115.01	44.3	116.26	114.00	-11.2	1,084	-1.04%
2020/12/10	32	116.44	8.1	116.82	115.50	23.9	1,079	2.22%
2020/12/09	22.2	117.13	17	117.56	117.00	5.2	1,075	0.48%
2020/12/08	17.4	118.03	30.5	117.78	118.00	-13.1	1,081	-1.21%
2020/12/07	37.1	116.29	5	117.69	115.00	32.1	1,090	2.94%
2020/12/04	12	118.96	26.2	118.70	118.50	-14.1	1,106	-1.28%
2020/12/03	21	119.05	20	118.10	117.00	1	1,094	0.09%
2020/12/02	69.1	120.81	75	120.47	119.50	-5.9	1,093	-0.54%
2020/12/01	15	117.00	11	117.41	117.50	4	1,090	0.37%
2020/11/30	46	117.84	38	118.34	116.50	8	1,092	0.73%
2020/11/27	35	116.71	42.2	116.24	114.00	-7.2	1,067	-0.68%
2020/11/26	141	117.27	122	117.25	117.00	19	1,059	1.79%	大買/大賣/
2020/11/25	48	109.49	60	109.02	111.00	-12	969	-1.24%
2020/11/24	31.1	105.74	17	106.00	106.00	14.1	954	1.48%
2020/11/23	23	105.93	4.1	106.75	105.50	18.9	990	1.91%
2020/11/20	19	105.95	38.1	106.71	107.00	-19.1	1,072	-1.78%
2020/11/19	2.1	102.76	3	103.33	102.50	-0.9	1,150	-0.08%
2020/11/18	56.2	101.89	45.4	101.02	102.00	10.8	1,196	0.90%
2020/11/17	34	104.53	16	104.44	103.50	18	1,188	1.51%
2020/11/16	5	106.60	5	107.00	107.50	0	1,202	0.00%
2020/11/13	4	106.13	4	106.63	106.50	0	1,210	0.00%
2020/11/12	12	106.21	11	106.36	105.50	1	1,218	0.08%
2020/11/11	6	105.58	6.4	106.00	106.00	-0.4	1,273	-0.03%
2020/11/10	6	106.42	10	106.10	105.50	-4	1,327	-0.30%
2020/11/09	8.1	106.85	11.2	107.11	107.50	-3.1	1,334	-0.23%
2020/11/06	4	107.50	3	107.50	107.00	1	1,332	0.08%
2020/11/05	3	107.17	2	108.00	107.50	1	1,345	0.07%
2020/11/04	4	106.13	2	106.00	106.00	2	1,347	0.15%
2020/11/03	8	105.81	6	106.25	106.00	2	1,349	0.15%
2020/11/02	8.1	104.63	20	104.35	103.50	-11.9	1,360	-0.87%
2020/10/30	12	107.17	20	108.00	105.50	-8	1,371	-0.58%
2020/10/29	3	107.00	15	106.60	107.50	-12	1,380	-0.87%
2020/10/28	10	109.65	3	109.50	108.50	7	1,387	0.50%
2020/10/27	6	111.00	7	112.21	111.00	-1	1,443	-0.07%
2020/10/26	16	112.50	11	113.09	111.00	5	1,449	0.35%
2020/10/23	68	117.94	51	117.61	115.50	17	1,447	1.17%
2020/10/22	103	115.41	117.2	115.48	117.00	-14.2	1,447	-0.98%	大買/大賣/
2020/10/21	38	112.16	18.2	112.02	111.50	19.9	1,394	1.42%
2020/10/20	7	108.36	5	108.40	108.00	2	1,393	0.14%
2020/10/19	0	0.00	3	107.83	107.50	-3	1,405	-0.21%
2020/10/16	5.1	109.18	11	108.05	107.00	-6	1,420	-0.42%
2020/10/15	9	109.67	8	109.94	109.00	1	1,447	0.07%
2020/10/14	14	109.75	14	110.43	108.50	0	1,465	0.00%
2020/10/13	10	109.55	5	110.20	109.50	5	1,484	0.34%
2020/10/12	1	110.50	9	108.78	108.50	-8	1,501	-0.53%
2020/10/08	2	108.50	24	109.52	108.50	-22	1,565	-1.41%
2020/10/07	0	0.00	1	109.50	109.50	-1	1,721	-0.06%
2020/10/06	7	109.14	7	109.00	109.00	0	1,861	0.00%
2020/10/05	2	104.75	8	105.25	107.00	-6	1,921	-0.31%
2020/09/30	57	103.54	55	103.89	103.50	2	1,942	0.10%
2020/09/29	10	106.30	26	104.96	107.50	-16	1,941	-0.82%
2020/09/28	10.1	101.55	9	101.56	101.00	1.1	1,951	0.05%
2020/09/25	20.1	102.04	18	101.42	102.00	2.1	1,971	0.11%
2020/09/24	8.1	106.06	11	105.55	105.00	-2.9	1,971	-0.15%
2020/09/23	24.3	108.44	11.2	108.54	108.00	13.1	1,992	0.66%
2020/09/22	8	109.81	8	110.06	110.50	0	2,053	0.00%
2020/09/21	34	113.38	29	113.26	112.00	5	2,087	0.24%
2020/09/18	15	111.90	16	112.28	113.00	-1	2,136	-0.05%
2020/09/17	23	112.98	25	113.98	112.00	-2	2,180	-0.09%
2020/09/16	12	112.92	19	113.32	113.00	-7	2,288	-0.31%
2020/09/15	10	113.35	11	113.36	113.00	-1	2,323	-0.04%
2020/09/14	8	111.06	15	112.00	112.50	-7	2,407	-0.29%
2020/09/11	18	111.25	16.7	111.75	111.50	1.3	2,416	0.05%
2020/09/10	42	115.77	34	115.81	114.50	8	2,410	0.33%
2020/09/09	36	111.69	21	112.48	113.00	15	2,403	0.62%
2020/09/08	7.1	115.72	4	116.88	116.00	3.1	2,402	0.13%
2020/09/07	27	119.89	39.4	118.27	117.50	-12.4	2,421	-0.51%
2020/09/04	17	119.12	43.2	118.99	120.50	-26.2	2,457	-1.07%
2020/09/03	24	118.25	12	118.67	117.50	12	2,463	0.49%
2020/09/02	37.5	119.41	62	120.60	120.00	-24.5	2,462	-0.99%
2020/09/01	32	118.34	10.1	118.80	118.50	21.9	2,481	0.88%
2020/08/31	20.9	118.34	17.5	119.27	117.50	3.4	2,483	0.14%
2020/08/28	14	119.54	24.6	119.76	120.00	-10.6	2,506	-0.42%
2020/08/27	36	124.24	59	125.41	122.00	-23	2,547	-0.90%
2020/08/26	130.2	126.59	97.1	127.44	126.00	33.1	2,687	1.23%	大買/
2020/08/25	103	124.50	90	124.39	127.50	13	2,713	0.48%	大買/
2020/08/24	29	115.79	42	114.79	116.00	-13	2,688	-0.48%
2020/08/21	27.5	110.00	13	109.54	108.00	14.5	2,827	0.51%
2020/08/20	29	111.41	24	111.54	109.50	5	2,893	0.17%
2020/08/19	10.9	120.00	11	120.05	119.00	-0.1	2,882	0.00%
2020/08/18	21	120.57	25	120.46	120.00	-4	2,886	-0.14%
2020/08/17	113	125.32	97	125.83	123.50	16	2,929	0.55%	大買/
2020/08/14	32	119.73	66	120.42	123.00	-34	2,890	-1.18%
2020/08/13	21.1	114.31	39	112.18	112.00	-17.9	2,871	-0.62%
2020/08/12	34	113.69	23	114.37	113.50	11	2,884	0.38%
2020/08/11	9	116.28	9	116.67	114.50	0	2,899	0.00%
2020/08/07	10	118.15	0	0.00	118.50	10	2,925	0.34%
2020/08/06	61	120.31	55	118.90	118.50	6	2,950	0.20%
2020/08/05	29	121.81	31	122.29	122.00	-2	2,970	-0.07%
2020/08/04	65	119.68	57	118.66	118.50	8	3,002	0.27%
2020/08/03	20	122.05	7	121.93	121.00	13	3,082	0.42%
2020/07/31	122	125.52	95	125.68	124.50	27	3,133	0.86%	大買/
2020/07/30	6	119.08	4	119.50	119.00	2	3,132	0.06%
2020/07/29	20	119.23	19	119.79	119.00	1	3,150	0.03%
2020/07/28	46	119.57	63	118.18	117.00	-17	3,175	-0.54%
2020/07/27	25	124.36	33	125.17	124.00	-8	3,185	-0.25%
2020/07/24	79.1	123.95	50	123.85	121.50	29.1	3,226	0.90%
2020/07/23	15	128.07	13	128.42	127.50	2	3,294	0.06%
2020/07/22	29.1	128.29	58	128.02	127.50	-28.9	3,374	-0.86%
2020/07/21	56	129.37	35	129.13	131.00	21	3,472	0.60%
2020/07/20	31.1	126.72	26	126.21	125.00	5.1	3,552	0.14%
2020/07/17	28	124.63	35	125.77	127.50	-7	3,669	-0.19%
2020/07/16	44	125.93	41.1	126.57	126.50	3	3,910	0.08%
2020/07/15	85	132.98	71.1	131.23	124.50	13.9	3,939	0.35%
2020/07/14	259	134.66	240	135.36	134.00	19	3,960	0.48%	大買/大賣/
2020/07/13	183	126.54	188	127.25	130.00	-5	3,875	-0.13%	大買/大賣/
2020/07/10	77	117.06	112	117.12	121.00	-35	3,800	-0.92%	大賣/
2020/07/09	45.1	116.35	29	117.00	113.00	16.1	3,805	0.42%
2020/07/08	15	115.70	14	116.64	118.00	1	3,838	0.03%
2020/07/07	38	119.72	31.2	119.15	118.50	6.9	3,925	0.17%
2020/07/06	30	120.70	36	120.74	120.00	-6	4,116	-0.15%
2020/07/03	26	118.00	23	118.91	116.00	3	4,195	0.07%
2020/07/02	52	117.88	65	117.88	118.00	-13	4,237	-0.31%
2020/07/01	68	118.92	64	119.20	117.00	4	4,276	0.09%
2020/06/30	58	116.33	86	116.82	116.00	-28	4,227	-0.66%
2020/06/29	60	114.83	60	114.84	115.00	0	4,243	0.00%
2020/06/24	51	112.96	74	113.47	115.00	-23	4,225	-0.54%
2020/06/23	170.1	112.88	172	112.86	112.50	-1.9	4,244	-0.04%	大買/大賣/
2020/06/22	63	106.36	58	106.59	107.00	5	4,197	0.12%
2020/06/19	81	105.84	108	105.62	105.00	-27	4,296	-0.63%	大賣/
2020/06/18	12	100.75	51.1	101.42	101.50	-39.1	4,295	-0.91%
2020/06/17	42	99.73	75	99.76	99.00	-33	4,353	-0.76%
2020/06/16	61	100.07	16	100.51	99.00	45	4,477	1.01%
2020/06/15	10	98.33	13	99.74	99.00	-3	4,682	-0.06%
2020/06/12	23	96.51	37	96.26	97.00	-14	4,810	-0.29%
2020/06/11	103.1	100.33	57	99.96	99.00	46.1	4,873	0.94%	大買/
2020/06/10	61	100.89	60	102.90	103.00	1	4,966	0.02%
2020/06/09	41	102.22	25	102.20	101.50	16	5,028	0.32%
2020/06/08	71	104.21	77	104.86	103.50	-6	5,085	-0.12%
2020/06/05	39	102.15	84.1	102.30	103.00	-45.1	5,180	-0.87%
2020/06/04	120.1	100.86	63	101.12	99.50	57.1	5,262	1.08%	大買/
2020/06/03	96	102.36	96	102.54	104.00	0	5,269	0.00%
2020/06/02	281	107.49	260	105.74	102.00	21	5,267	0.40%	大買/大賣/
2020/06/01	189	108.28	188.7	108.96	111.50	0.3	5,241	0.01%	大買/大賣/
2020/05/29	107.3	102.33	78	102.86	101.50	29.3	5,284	0.55%	大買/
2020/05/28	216	107.39	187.1	106.49	106.00	28.9	5,319	0.54%	大買/大賣/
2020/05/27	64	100.40	65	101.82	104.50	-1	5,335	-0.02%
2020/05/26	14.1	96.07	12	96.19	95.20	2.1	5,402	0.04%
2020/05/25	10	93.80	25	94.16	95.60	-15	5,379	-0.28%
2020/05/22	62	95.78	58	95.38	93.40	4	5,371	0.07%
2020/05/21	15.2	94.92	20	94.82	95.00	-4.9	5,322	-0.09%
2020/05/20	32	94.48	25	94.79	93.70	7	5,304	0.13%
2020/05/19	37	93.04	43.1	93.06	94.30	-6.1	5,277	-0.12%
2020/05/18	15	92.35	56	91.83	91.80	-41	5,261	-0.78%
2020/05/15	23	92.43	70	92.05	91.60	-47	5,244	-0.90%
2020/05/14	58.1	93.67	22.1	94.40	91.90	36	5,233	0.69%
2020/05/13	26.1	92.28	53.3	93.44	94.70	-27.2	5,233	-0.52%
2020/05/12	68.1	91.30	26	91.63	91.80	42.1	5,216	0.81%
2020/05/11	73	91.72	86	92.55	92.30	-13	5,195	-0.25%
2020/05/08	133.1	93.45	75.1	92.44	90.10	58	5,163	1.12%	大買/
2020/05/07	84.1	98.05	68	98.88	97.00	16.1	5,083	0.32%
2020/05/06	48.1	99.77	67.2	99.15	99.30	-19.1	5,036	-0.38%
2020/05/05	39	97.42	88	97.02	97.30	-49	4,992	-0.98%
2020/05/04	50	96.99	41	97.43	96.90	9	4,976	0.18%
2020/04/30	80.1	97.09	67.1	97.04	96.60	13	4,943	0.26%
2020/04/29	92.2	99.32	40	99.65	98.10	52.2	4,917	1.06%
2020/04/28	81	98.66	92	99.25	100.50	-11	4,883	-0.23%
2020/04/27	82.5	97.77	147	97.52	96.40	-64.5	4,833	-1.33%	大賣/
2020/04/24	103	96.27	119	96.30	95.50	-16	4,754	-0.34%	大買/大賣/
2020/04/23	162	95.97	173	95.87	93.50	-11	4,680	-0.24%	大買/大賣/
2020/04/22	265	94.35	188	94.16	96.90	77	4,600	1.67%	大買/大賣/
2020/04/21	326	93.80	423	93.56	93.60	-97	4,496	-2.16%	大買/大賣/
2020/04/20	121	89.01	109.2	88.36	90.50	11.8	4,244	0.28%	大買/大賣/
2020/04/17	182	87.92	237	88.52	87.30	-55	4,209	-1.31%	大買/大賣/
2020/04/16	117.1	88.70	116	88.49	87.70	1.1	4,130	0.03%	大買/大賣/
2020/04/15	213.2	89.97	105	89.67	88.80	108.2	4,081	2.65%	大買/大賣/鉅額交易
2020/04/14	166.1	88.31	205	88.58	90.80	-39	4,036	-0.96%	大買/大賣/
2020/04/13	161	88.00	77	87.94	88.20	84	3,971	2.12%	大買/
2020/04/10	147	88.99	163	89.19	89.80	-16	3,934	-0.41%	大買/大賣/
2020/04/09	198.5	91.52	229.1	92.23	86.20	-30.6	3,855	-0.79%	大買/大賣/
2020/04/08	90	84.16	112	85.37	87.50	-22	3,655	-0.60%	大賣/
2020/04/07	87.1	81.05	52	81.06	79.60	35.1	3,553	0.99%
2020/04/06	42	79.00	59	77.41	79.30	-17	3,502	-0.49%
2020/04/01	16	74.83	2	74.80	75.00	14	3,460	0.40%
2020/03/31	98	74.59	105	74.73	74.60	-7	3,479	-0.20%	大賣/
2020/03/30	110	72.49	57.1	71.13	73.30	53	3,422	1.55%	大買/
2020/03/27	227	73.07	228	73.32	71.00	-1	3,385	-0.03%	大買/大賣/
2020/03/26	108	71.50	131	71.72	73.10	-23	3,321	-0.69%	大買/大賣/
2020/03/25	265	77.63	191	77.72	73.60	74	3,261	2.27%	大買/大賣/
2020/03/24	120	76.85	155	76.95	76.60	-35	3,123	-1.12%	大買/大賣/
2020/03/23	58	73.51	138	73.81	72.20	-80	3,041	-2.63%	大賣/
2020/03/20	222	73.30	206	73.85	75.30	16	2,973	0.54%	大買/大賣/
2020/03/19	277	69.69	219	68.85	68.50	58	2,850	2.03%	大買/大賣/
2020/03/18	130	71.60	198	71.80	70.10	-68	2,669	-2.55%	大買/大賣/
2020/03/17	99	68.43	120	68.87	68.00	-21	2,532	-0.83%	大賣/
2020/03/16	188	69.79	195.2	69.84	68.00	-7.2	2,520	-0.28%	大買/大賣/
2020/03/13	115	67.96	100	69.02	68.20	15	2,412	0.62%	大買/
2020/03/12	69	75.74	81	75.44	74.00	-12	2,374	-0.51%
2020/03/11	278	84.21	203	83.44	81.00	75	2,318	3.24%	大買/大賣/
2020/03/10	139.8	83.28	154	82.11	84.80	-14.2	2,212	-0.64%	大買/大賣/
2020/03/09	41	82.45	93.5	81.62	80.50	-52.5	2,122	-2.47%
2020/03/06	66.2	85.85	85	85.56	86.60	-18.8	2,081	-0.90%
2020/03/05	226	85.48	215	85.24	86.60	11	2,040	0.54%	大買/大賣/
2020/03/04	259	81.54	229	81.62	80.80	30	1,912	1.57%	大買/大賣/
2020/03/03	67	78.73	105	78.60	79.70	-38	1,822	-2.08%	大賣/
2020/03/02	193	71.93	239	71.88	72.50	-46	1,741	-2.64%	大買/大賣/
2020/02/27	34	67.77	119	68.34	68.40	-85	1,562	-5.44%	大賣/
2020/02/26	12	62.31	3	62.57	62.20	9	1,479	0.61%
2020/02/25	17	62.66	16	61.94	63.20	1	1,542	0.06%
2020/02/24	6	62.28	8.5	62.21	62.10	-2.5	1,628	-0.15%
2020/02/21	3	63.40	33	62.85	62.90	-30	1,711	-1.75%
2020/02/20	6	63.98	4	64.03	63.80	2	2,119	0.09%
2020/02/19	4	62.95	3	63.50	63.70	1	2,301	0.04%
2020/02/18	1	63.40	3	63.60	63.20	-2	2,383	-0.08%
2020/02/17	8	63.73	11	63.57	63.60	-3	2,421	-0.12%
2020/02/14	31	63.79	44.3	63.80	64.10	-13.3	2,468	-0.54%
2020/02/13	9	62.56	4	62.45	61.80	5	2,674	0.19%
2020/02/12	53	62.78	19	62.85	62.60	34	2,725	1.25%
2020/02/11	24.1	61.41	31	61.87	61.70	-6.9	2,740	-0.25%
2020/02/10	35	60.03	10	61.04	62.00	25	2,806	0.89%
2020/02/07	13	62.03	31	61.87	61.40	-18	2,838	-0.63%
2020/02/06	23	63.00	12	63.46	63.10	11	2,969	0.37%
2020/02/05	3	61.67	7	61.87	61.90	-4	3,113	-0.13%
2020/02/04	8	60.95	17	61.09	61.40	-9	3,167	-0.28%
2020/02/03	18	58.62	24	58.88	60.30	-6	3,407	-0.18%
2020/01/31	14	62.41	16	62.33	62.20	-2	3,466	-0.06%
2020/01/30	39.2	62.93	78	63.31	62.10	-38.8	3,466	-1.12%
2020/01/20	3	68.90	30	68.98	68.90	-27	3,438	-0.79%
2020/01/17	87	69.36	67	69.41	68.40	20	3,459	0.58%
2020/01/16	25	68.57	30	68.92	68.90	-5	3,441	-0.15%
2020/01/15	31	68.25	41	68.22	68.20	-10	3,415	-0.29%
2020/01/14	16	67.43	14.1	67.46	67.20	1.9	3,395	0.06%
2020/01/13	20	66.07	53	66.19	66.80	-33	3,390	-0.97%
2020/01/10	21	65.71	17	65.68	65.30	4	3,378	0.12%
2020/01/09	55	66.65	47	66.45	66.50	8	3,374	0.24%
2020/01/08	29	66.17	56	66.42	65.50	-27	3,356	-0.80%
2020/01/07	18.1	65.07	5	65.50	65.10	13.1	3,346	0.39%
2020/01/06	48.1	65.57	12	65.86	65.20	36.1	3,343	1.08%
2020/01/03	43	68.66	30	67.99	67.60	13	3,353	0.39%
2020/01/02	14	68.09	38	68.32	68.50	-24	3,364	-0.71%
2019/12/31	9	67.72	7	67.80	67.60	2	3,369	0.06%
2019/12/30	25	68.06	39	67.98	68.00	-14	3,374	-0.41%
2019/12/27	24	67.95	13	68.08	67.50	11	3,366	0.33%
2019/12/26	75	67.63	151.1	67.35	68.00	-76.1	3,355	-2.27%	大賣/
2019/12/25	3	65.93	62	66.01	65.90	-59	3,333	-1.77%
2019/12/24	21	65.85	14	65.98	65.90	7	3,342	0.21%
2019/12/23	32	66.05	21.1	66.16	65.90	10.9	3,345	0.33%
2019/12/20	12	66.08	51.1	66.63	66.50	-39.1	3,344	-1.17%
2019/12/19	6	65.97	28	66.13	66.00	-22	3,330	-0.66%
2019/12/18	5	65.54	34	65.90	65.70	-29	3,326	-0.87%
2019/12/17	39	65.07	2	65.25	64.90	37	3,328	1.11%
2019/12/16	34	65.12	18	65.40	65.20	16	3,347	0.48%
2019/12/13	113.2	64.63	47	64.76	64.20	66.2	3,349	1.98%	大買/
2019/12/12	18	66.01	36	66.03	65.90	-18	3,334	-0.54%
2019/12/11	174.1	66.38	82	66.19	65.80	92.1	3,334	2.76%	大買/
2019/12/10	40	68.73	43	69.07	69.80	-3	3,269	-0.09%
2019/12/09	62.1	69.38	116.2	68.88	69.90	-54.1	3,283	-1.65%	大賣/
2019/12/06	48	66.68	34	66.75	67.00	14	3,272	0.43%
2019/12/05	53.1	66.38	28	65.99	66.10	25.1	3,275	0.77%
2019/12/04	26	67.07	30	67.36	67.00	-4	3,287	-0.12%
2019/12/03	16	67.01	10	67.14	66.80	6	3,329	0.18%
2019/12/02	22	66.63	30	66.65	67.00	-8	3,344	-0.24%
2019/11/29	45.1	66.15	59	66.46	66.20	-14	3,427	-0.41%
2019/11/28	124	67.47	72	67.24	67.00	52	3,411	1.53%	大買/
2019/11/27	42	69.84	51	69.72	69.40	-9	3,369	-0.27%
2019/11/26	67	69.41	24	69.41	69.70	43	3,345	1.28%
2019/11/25	124	71.15	86	71.38	69.70	38	3,334	1.14%	大買/
2019/11/22	112	70.64	103	70.29	70.70	9	3,288	0.27%	大買/大賣/
2019/11/21	91	68.57	103	69.16	70.40	-12	3,231	-0.37%	大賣/
2019/11/20	135	67.90	177	68.03	67.60	-42	3,147	-1.33%	大買/大賣/
2019/11/19	623	71.47	589	71.64	69.40	34	3,091	1.10%	大買/大賣/
2019/11/18	216	66.86	263	66.98	69.70	-47	2,685	-1.75%	大買/大賣/
2019/11/15	131.2	64.15	144	64.18	63.40	-12.8	2,513	-0.51%	大買/大賣/
2019/11/14	45	62.58	49	62.30	62.80	-4	2,441	-0.16%
2019/11/13	61	63.50	37	63.62	63.00	24	2,405	1.00%
2019/11/12	284	63.71	271	63.76	63.80	13	2,360	0.55%	大買/大賣/
2019/11/11	118	61.47	80	61.29	61.40	38	2,139	1.78%	大買/
2019/11/08	24	59.84	36	59.96	60.40	-12	2,086	-0.58%
2019/11/07	124	60.32	89	61.11	59.20	35	2,075	1.69%	大買/
2019/11/06	38	60.93	61	60.90	60.70	-23	2,016	-1.14%
2019/11/05	284	62.14	265	62.10	62.00	19	1,992	0.95%	大買/大賣/
2019/11/04	187	60.71	138	60.02	61.30	49	1,890	2.59%	大買/大賣/
2019/11/01	93	58.38	107	58.52	58.10	-14	1,802	-0.78%	大賣/
2019/10/31	327	58.54	276	58.80	58.00	51	1,785	2.86%	大買/大賣/
2019/10/30	87	57.69	85	57.83	58.00	2	1,587	0.13%
2019/10/29	3	56.33	16	56.93	56.60	-13	1,531	-0.85%
2019/10/28	12	56.00	43.2	56.08	56.50	-31.2	1,579	-1.98%
2019/10/25	21	57.43	36	56.87	56.50	-15	1,638	-0.92%
2019/10/24	6	55.72	16	56.41	56.70	-10	1,633	-0.61%
2019/10/23	5	55.42	7.1	55.41	55.40	-2.1	1,764	-0.12%
2019/10/22	23	55.48	9	55.41	55.60	14	1,786	0.78%
2019/10/21	13	54.22	7.2	55.01	55.70	5.9	1,785	0.33%
2019/10/18	5	54.74	16	54.63	54.50	-11	1,790	-0.61%
2019/10/17	14	54.46	12.2	54.43	54.80	1.8	1,798	0.10%
2019/10/16	5	53.80	30	53.82	54.00	-25	1,809	-1.38%
2019/10/15	14.1	53.85	10	54.28	53.70	4.1	1,840	0.22%
2019/10/14	12	54.65	23	54.79	54.50	-11	1,965	-0.56%
2019/10/09	58.3	53.39	21	53.51	53.30	37.3	1,966	1.90%
2019/10/08	43.1	55.32	12	55.73	55.10	31.1	1,962	1.58%
2019/10/07	26.1	57.45	7	57.43	56.90	19.1	1,953	0.98%
2019/10/04	24	56.55	5.3	57.27	57.60	18.7	1,959	0.95%
2019/10/03	18	55.87	30	55.83	56.10	-12	2,007	-0.60%
2019/10/02	10	56.96	6	57.07	56.70	4	2,056	0.19%
2019/10/01	3	56.73	30	55.95	56.90	-27	2,052	-1.32%
2019/09/27	4	55.68	6	56.02	55.20	-2	2,049	-0.10%
2019/09/26	20	56.58	12	56.64	56.20	8	2,065	0.39%
2019/09/25	28	55.51	20	55.67	56.10	8	2,092	0.38%
2019/09/24	7	56.04	11	56.05	56.00	-4	2,167	-0.18%
2019/09/23	9	56.03	9	56.01	55.80	0	2,172	0.00%
2019/09/20	13	56.74	18	56.61	56.20	-5	2,173	-0.23%
2019/09/19	23	56.46	58	56.38	55.90	-35	2,166	-1.62%
2019/09/18	20	55.02	8	55.09	55.30	12	2,151	0.56%
2019/09/17	71	55.34	19	55.15	54.60	52	2,146	2.42%
2019/09/16	21	56.06	5	56.42	55.90	16	2,153	0.74%
2019/09/12	13.3	56.90	9	56.90	56.80	4.3	2,158	0.20%
2019/09/11	66	57.38	53	57.74	56.80	13	2,178	0.60%
2019/09/10	43	56.85	23	57.33	57.30	20	2,193	0.91%
2019/09/09	10	59.04	27	59.10	59.40	-17	2,164	-0.79%
2019/09/06	26	58.80	54	58.83	58.50	-28	2,182	-1.28%
2019/09/05	49	58.88	37.7	58.76	59.10	11.3	2,181	0.52%
2019/09/04	30	57.39	23	57.60	57.90	7	2,208	0.32%
2019/09/03	112.3	57.71	84	57.31	56.90	28.3	2,296	1.23%	大買/
2019/09/02	11	54.80	27	54.86	55.00	-16	2,209	-0.72%
2019/08/30	27	54.39	20	55.90	54.30	7	2,233	0.31%
2019/08/29	7	54.40	8	54.40	54.60	-1	2,219	-0.05%
2019/08/28	34.1	54.10	62	54.86	54.00	-27.9	2,229	-1.25%
2019/08/27	9.1	55.76	10	55.41	55.60	-0.9	2,228	-0.04%
2019/08/26	20	54.16	21	54.19	54.00	-1	2,225	-0.04%
2019/08/23	43	56.60	33	56.07	55.80	10	2,231	0.45%
2019/08/22	39	56.60	49	56.47	56.30	-10	2,238	-0.45%
2019/08/21	5	55.08	19	55.41	55.40	-14	2,228	-0.63%
2019/08/20	6	55.35	37	55.75	55.10	-31	2,238	-1.39%
2019/08/19	6.3	54.23	69	54.47	55.00	-62.7	2,241	-2.80%
2019/08/16	21	53.37	42	53.51	53.20	-21	2,250	-0.93%
2019/08/15	15	52.41	23	52.70	52.50	-8	2,301	-0.35%
2019/08/14	29	53.62	59	53.62	53.20	-30	2,375	-1.26%
2019/08/13	16	53.13	13	53.17	52.80	3	2,405	0.12%
2019/08/12	52	53.20	90	53.20	53.20	-38	2,441	-1.56%
2019/08/08	19	53.29	32	53.42	53.80	-13	2,452	-0.53%
2019/08/07	52	52.12	6	52.15	52.00	46	2,465	1.87%
2019/08/06	90	50.14	31	50.51	51.40	59	2,505	2.36%
2019/08/05	182	53.56	94	53.04	52.00	88	2,501	3.52%	大買/
2019/08/02	63	57.41	31	57.41	56.80	32	2,508	1.28%
2019/08/01	31	58.90	31	58.81	59.40	0	2,548	0.00%
2019/07/31	18	57.91	48	58.26	58.80	-30	2,641	-1.14%
2019/07/30	77.1	57.77	39	58.03	57.90	38.1	2,818	1.35%
2019/07/29	45	59.11	113	58.98	59.40	-68	2,895	-2.35%	大賣/
2019/07/26	28	57.67	33	57.72	57.50	-5	2,993	-0.17%
2019/07/25	226	58.43	169	58.18	57.30	57	2,998	1.90%	大買/大賣/
2019/07/24	15	56.40	35	56.24	56.80	-20	2,853	-0.70%
2019/07/23	18	55.59	11	55.61	55.10	7	2,853	0.25%
2019/07/22	20	55.16	21	54.95	55.10	-1	2,851	-0.04%
2019/07/19	14	55.85	13	55.93	55.70	1	2,864	0.03%
2019/07/18	26	56.28	35	56.18	55.80	-9	2,866	-0.31%
2019/07/17	52	56.39	17	56.56	56.90	35	2,884	1.21%
2019/07/16	127	57.80	111	57.93	55.80	16	2,878	0.56%	大買/大賣/
2019/07/15	17	55.71	45	55.83	55.80	-28	2,758	-1.02%
2019/07/12	31	56.43	21	56.90	55.80	10	2,765	0.36%
2019/07/11	25	55.91	39	56.07	56.30	-14	2,759	-0.51%
2019/07/10	50	55.90	6	56.08	56.20	44	2,787	1.58%
2019/07/09	65	55.52	56	55.72	55.80	9	2,790	0.32%
2019/07/08	88	56.87	61	57.44	57.60	27	2,751	0.98%
2019/07/05	18	55.93	36	55.74	56.30	-18	2,772	-0.65%
2019/07/04	11	55.98	30	56.18	55.90	-19	2,787	-0.68%
2019/07/03	24	55.58	9	55.83	56.10	15	2,828	0.53%
2019/07/02	37	55.83	20	55.71	55.40	17	2,817	0.60%
2019/07/01	55	55.72	78.2	55.35	56.00	-23.2	2,799	-0.83%
2019/06/28	31	52.99	7	53.21	52.80	24	2,742	0.88%
2019/06/27	5	53.04	24	53.21	53.00	-19	2,763	-0.69%
2019/06/26	27	52.47	33	52.38	52.60	-6	2,869	-0.21%
2019/06/25	34.2	52.43	2	52.70	52.10	32.2	2,918	1.10%
2019/06/24	24	53.23	12	53.28	53.40	12	2,924	0.41%
2019/06/21	38	54.08	56	54.32	53.30	-18	2,950	-0.61%
2019/06/20	43	54.15	33.2	53.99	54.30	9.8	2,966	0.33%
2019/06/19	28	53.34	39	53.95	53.60	-11	2,999	-0.37%
2019/06/18	71.1	53.51	76	54.27	52.60	-4.9	3,011	-0.16%
2019/06/17	52.1	53.85	88	53.31	53.10	-35.9	2,997	-1.20%
2019/06/14	55	53.75	32	53.56	54.00	23	3,091	0.74%
2019/06/13	43	53.13	33	53.61	54.30	10	3,127	0.32%
2019/06/12	111	53.30	70	53.23	52.90	41	3,266	1.26%	大買/
2019/06/11	107	51.56	147	52.16	53.00	-40	3,239	-1.23%	大買/大賣/
2019/06/10	10	48.49	8	48.49	48.20	2	3,180	0.06%
2019/06/06	41	48.23	50	48.19	48.00	-9	3,316	-0.27%
2019/06/05	15	47.84	47	47.81	47.25	-32	3,329	-0.96%
2019/06/04	9	47.56	5	47.56	47.20	4	3,440	0.12%
2019/06/03	19	47.64	15	47.74	47.90	4	3,497	0.11%
2019/05/31	15	47.73	12	47.98	47.40	3	3,487	0.09%
2019/05/30	19	47.81	11	48.23	47.55	8	3,485	0.23%
2019/05/29	32	47.88	42	48.05	48.15	-10	3,504	-0.29%
2019/05/28	56	47.27	28.2	47.30	48.00	27.8	3,492	0.80%
2019/05/27	15	46.08	26	46.27	46.15	-11	3,475	-0.32%
2019/05/24	39	47.08	32	47.28	46.30	7	3,473	0.20%
2019/05/23	21	45.49	29.2	46.00	47.25	-8.2	3,457	-0.24%
2019/05/22	48	46.86	61	47.02	46.30	-13	3,449	-0.38%
2019/05/21	51	42.84	130.2	44.84	47.00	-79.2	3,416	-2.32%	大賣/
2019/05/20	62	43.55	33	43.41	42.75	29	3,348	0.87%
2019/05/17	68	46.04	38	45.87	44.95	30	3,325	0.90%
2019/05/16	51.1	47.76	21	47.73	47.10	30.1	3,355	0.90%
2019/05/15	28	48.99	29	49.22	49.00	-1	3,342	-0.03%
2019/05/14	70.1	48.18	44	48.40	48.40	26.1	3,324	0.79%
2019/05/13	63	50.14	38	50.10	49.80	25	3,276	0.76%
2019/05/10	94.1	51.89	79	52.31	51.60	15.1	3,263	0.46%
2019/05/09	82.1	55.06	88	55.10	53.10	-5.9	3,187	-0.19%
2019/05/08	151.2	56.94	199	57.46	56.50	-47.8	3,103	-1.54%	大買/大賣/
2019/05/07	268	59.17	268.3	59.32	58.70	-0.3	2,964	-0.01%	大買/大賣/
2019/05/06	130	56.16	123	56.23	56.80	7	2,777	0.25%	大買/大賣/
2019/05/03	246	55.44	207	55.23	55.90	39	2,634	1.48%	大買/大賣/
2019/05/02	42	52.22	33	51.62	52.50	9	2,474	0.36%
2019/04/30	2	49.13	24	49.30	49.90	-22	2,447	-0.90%
2019/04/29	19	49.60	25	49.56	48.70	-6	2,448	-0.25%
2019/04/26	1	51.00	22	51.23	51.20	-21	2,435	-0.86%
2019/04/25	33	51.67	23	52.05	52.20	10	2,448	0.41%
2019/04/24	11	51.17	3	51.47	51.40	8	2,452	0.33%
2019/04/23	55	51.83	60	52.27	51.30	-5	2,465	-0.20%
2019/04/22	64	52.83	55	52.91	53.40	9	2,451	0.37%
2019/04/19	11	51.83	51	51.91	51.60	-40	2,435	-1.64%
2019/04/18	34	51.02	23	50.75	50.50	11	2,426	0.45%
2019/04/17	42	52.38	17	52.54	52.20	25	2,425	1.03%
2019/04/16	36	52.85	143	52.73	53.40	-107	2,424	-4.41%	大賣/鉅額交易
2019/04/15	22	50.30	21	50.65	51.10	1	2,418	0.04%
2019/04/12	15	51.23	39	51.07	50.70	-24	2,421	-0.99%
2019/04/11	70	51.72	82	51.50	51.80	-12	2,397	-0.50%
2019/04/10	40	49.70	17	50.41	49.25	23	2,321	0.99%
2019/04/09	119	50.89	49	50.48	49.75	70	2,292	3.05%	大買/
2019/04/08	28	52.79	93	52.59	52.70	-65	2,231	-2.91%
2019/04/03	39	52.69	21	53.17	53.00	18	2,213	0.81%
2019/04/02	15	52.78	37	52.82	53.30	-22	2,194	-1.00%
2019/04/01	60	53.42	30	53.74	52.80	30	2,166	1.39%
2019/03/29	240	53.19	183	53.89	53.70	57	2,134	2.67%	大買/大賣/
2019/03/28	65	51.53	41	51.36	51.00	24	2,020	1.19%
2019/03/27	30	53.25	46	52.96	53.40	-16	1,966	-0.81%
2019/03/26	27	53.47	67	53.28	53.00	-40	1,947	-2.05%
2019/03/25	49	52.59	74	52.98	52.40	-25	1,913	-1.31%
2019/03/22	88	56.25	49.1	56.72	55.50	38.9	1,869	2.08%
2019/03/21	61	55.97	34	55.85	55.60	27	1,811	1.49%
2019/03/20	40	55.54	36	55.28	56.00	4	1,767	0.23%
2019/03/19	121	55.33	126	55.47	55.20	-5	1,712	-0.29%	大買/大賣/
2019/03/18	66	53.26	65	53.16	53.70	1	1,596	0.06%
2019/03/15	164	52.57	136	52.33	54.20	28	1,518	1.84%	大買/大賣/
2019/03/14	59	49.43	67	49.49	49.60	-8	1,339	-0.60%
2019/03/13	48	48.22	45	48.31	48.65	3	1,274	0.24%
2019/03/12	120	49.24	124	49.14	47.00	-4	1,217	-0.33%	大買/大賣/
2019/03/11	40.3	48.15	66	48.35	47.80	-25.7	1,060	-2.43%
2019/03/08	149	48.31	114	48.30	48.90	35	1,014	3.45%	大買/大賣/
2019/03/07	47	45.81	45	46.12	46.35	2	888	0.23%
2019/03/06	0	0.00	2	42.80	42.75	-2	819	-0.24%
2019/03/05	5	43.70	9	43.42	43.00	-4	812	-0.49%
2019/03/04	34	42.84	41	43.03	43.60	-7	798	-0.88%
2019/02/27	3	41.18	4	41.44	41.20	-1	759	-0.13%
2019/02/26	3	41.27	3	41.50	41.00	0	752	0.00%
2019/02/25	6	41.31	10	41.28	41.25	-4	748	-0.53%
2019/02/22	8	42.00	8	42.01	41.85	0	733	0.00%
2019/02/21	6	41.34	3	41.20	41.60	3	726	0.41%
2019/02/20	13	41.65	1	42.00	41.75	12	709	1.69%
2019/02/19	12	41.96	3	42.17	42.00	9	686	1.31%
2019/02/18	22	41.39	27	41.29	41.65	-5	674	-0.74%
2019/02/15	24	40.61	44	41.15	41.20	-20	655	-3.05%
2019/02/14	24	38.26	28	38.58	39.00	-4	583	-0.69%
2019/02/13	25	38.10	62	37.73	37.55	-37	571	-6.47%
2019/02/12	3	38.68	14	38.66	38.40	-11	555	-1.98%
2019/02/11	24	38.31	31	38.31	38.95	-7	546	-1.28%
2019/01/30	1	36.95	2	36.98	36.95	-1	519	-0.19%
2019/01/29	1	37.05	6	36.52	37.00	-5	516	-0.97%
2019/01/28	6	37.07	5	36.93	36.70	1	514	0.19%
2019/01/25	5	36.90	82	37.01	36.95	-77	517	-14.88%
2019/01/24	4	36.23	24	36.28	36.30	-20	519	-3.85%
2019/01/23	8	36.19	6	36.18	36.30	2	517	0.39%
2019/01/22	4	36.84	101	36.84	36.75	-97	505	-19.17%	大賣/
2019/01/21	6	36.65	26	36.74	36.85	-20	499	-4.00%
2019/01/18	8	36.81	24	36.49	36.60	-16	491	-3.25%
2019/01/17	35	37.69	76	37.57	36.80	-41	481	-8.52%
2019/01/16	36	37.07	31	37.11	37.00	5	457	1.09%
2019/01/15	80	36.30	36	36.41	36.40	44	424	10.36%
2019/01/14	54	35.45	48	35.73	35.80	6	398	1.50%
2019/01/11	13	35.38	9	35.38	35.00	4	374	1.07%
2019/01/10	33	34.99	19	35.03	34.85	14	360	3.88%
2019/01/09	45	35.09	33	35.23	34.65	12	355	3.38%
2019/01/08	48	34.68	39	34.65	35.00	9	337	2.67%
2019/01/07	60	33.81	56	33.91	34.70	4	319	1.25%
2019/01/04	100	32.18	102	32.03	33.30	-2	275	-0.73%	大賣/
2019/01/03	0	0.00	2	30.55	30.30	-2	252	-0.79%
2019/01/02	1	30.25	9	30.39	30.45	-8	258	-3.10%
2018/12/28	3	29.97	0	0.00	29.95	3	256	1.17%
2018/12/27	3	29.40	2	29.78	29.90	1	264	0.38%
2018/12/26	1	29.40	0	0.00	29.00	1	261	0.38%
2018/12/25	2	29.20	2	29.20	29.20	0	259	0.00%
2018/12/24	1	29.70	0	0.00	29.75	1	261	0.38%
2018/12/22	0	0.00	3	29.38	29.20	-3	262	-1.14%
2018/12/21	5	28.85	0	0.00	29.25	5	275	1.81%
2018/12/20	2	28.95	0	0.00	28.90	2	278	0.72%
2018/12/19	2	29.23	0	0.00	29.20	2	277	0.72%
2018/12/18	5	29.58	0	0.00	29.35	5	277	1.80%
2018/12/14	2	30.20	1	30.20	30.00	1	275	0.36%
2018/12/13	2	30.40	1	30.60	30.40	1	273	0.37%
2018/12/12	5	29.85	7	30.03	30.30	-2	273	-0.73%
2018/12/11	3	29.35	0	0.00	29.40	3	273	1.10%
2018/12/10	1	29.65	1	29.55	29.55	0	272	0.00%
2018/12/07	0	0.00	4	30.05	30.00	-4	276	-1.44%
2018/12/06	9	29.94	5	29.52	29.60	4	280	1.42%
2018/12/05	2	30.35	16	30.27	30.15	-14	284	-4.92%
2018/12/04	5	31.10	0	0.00	31.00	5	290	1.72%
2018/12/03	2	31.15	0	0.00	31.20	2	295	0.68%
2018/11/29	3	30.73	0	0.00	30.75	3	293	1.02%
2018/11/28	3	30.47	1	30.70	30.70	2	290	0.69%
2018/11/26	1	30.05	0	0.00	29.70	1	286	0.35%
2018/11/23	3	29.97	3	29.90	29.80	0	290	0.00%
2018/11/22	9	30.43	1	30.40	30.25	8	294	2.72%
2018/11/21	1	30.25	0	0.00	30.40	1	295	0.34%
2018/11/20	2	30.40	1	30.30	30.40	1	298	0.33%
2018/11/19	5	30.50	3	30.55	30.60	2	305	0.66%
2018/11/16	6	29.64	1	29.60	30.00	5	310	1.61%
2018/11/15	0	0.00	1	29.50	29.65	-1	307	-0.33%
2018/11/14	1	28.95	3	29.03	28.95	-2	304	-0.66%
2018/11/13	2	28.33	0	0.00	28.65	2	303	0.66%
2018/11/09	2	29.60	0	0.00	29.70	2	299	0.67%
2018/11/08	3	29.60	0	0.00	29.95	3	296	1.01%
2018/11/07	0	0.00	7	29.14	29.40	-7	294	-2.38%
2018/11/06	0	0.00	4	29.00	28.95	-4	303	-1.32%
2018/11/05	1	28.90	0	0.00	29.00	1	308	0.32%
2018/11/02	5	29.00	0	0.00	29.00	5	312	1.60%
2018/11/01	12	28.04	8	28.12	28.50	4	308	1.30%
2018/10/30	3	26.43	0	0.00	26.40	3	311	0.96%
2018/10/26	1	26.90	0	0.00	26.90	1	359	0.28%
2018/10/25	3	27.08	0	0.00	27.00	3	364	0.82%
2018/10/24	0	0.00	5	27.80	28.00	-5	361	-1.38%
2018/10/23	1	27.95	0	0.00	28.00	1	362	0.28%
2018/10/22	0	0.00	3	28.32	28.60	-3	362	-0.83%
2018/10/19	2	27.38	0	0.00	27.75	2	362	0.55%
2018/10/18	2	28.50	2	28.55	28.30	0	360	0.00%
2018/10/17	3	28.65	0	0.00	28.55	3	359	0.83%
2018/10/16	10	29.84	0	0.00	29.40	10	360	2.78%
2018/10/15	1	29.25	0	0.00	29.60	1	358	0.28%
2018/10/12	3	27.47	3	27.33	28.60	0	353	0.00%
2018/10/11	3	26.60	2	27.15	26.95	1	346	0.29%
2018/10/09	3	28.77	0	0.00	28.30	3	334	0.90%
2018/10/08	9	29.39	0	0.00	29.20	9	328	2.74%
2018/10/05	0	0.00	3	29.55	29.20	-3	328	-0.91%
2018/10/03	0	0.00	6	30.39	30.45	-6	323	-1.86%
2018/10/02	2	30.68	4	30.71	30.70	-2	324	-0.62%
2018/10/01	3	30.42	2	30.48	30.60	1	326	0.31%
2018/09/28	2	30.15	12	30.23	30.20	-10	327	-3.06%
2018/09/20	0	0.00	2	31.55	31.30	-2	337	-0.59%
2018/09/19	2	31.35	0	0.00	31.50	2	339	0.59%
2018/09/14	0	0.00	1	32.10	32.10	-1	346	-0.29%
2018/09/13	0	0.00	1	31.30	31.25	-1	346	-0.29%
2018/09/12	0	0.00	6	30.44	30.35	-6	345	-1.74%
2018/09/11	2	30.88	33	30.64	30.85	-31	351	-8.81%
2018/09/07	2	32.93	7	32.36	32.65	-5	348	-1.44%
2018/09/06	3	34.53	0	0.00	33.80	3	371	0.81%
2018/09/05	5	34.75	0	0.00	34.75	5	376	1.33%
2018/09/04	4	34.70	50	34.54	34.70	-46	385	-11.94%
2018/08/31	0	0.00	1	35.10	35.25	-1	401	-0.25%
2018/08/30	1	35.45	2	35.45	35.45	-1	411	-0.24%
2018/08/29	0	0.00	6	34.97	35.20	-6	409	-1.46%
2018/08/28	12	34.47	6	34.38	34.30	6	414	1.45%
2018/08/27	1	33.70	7	33.64	33.60	-6	414	-1.45%
2018/08/24	9	32.98	1	32.55	32.50	8	412	1.94%
2018/08/23	9	33.59	9	33.05	33.50	0	410	0.00%
2018/08/21	0	0.00	1	34.15	34.50	-1	420	-0.24%
2018/08/20	4	34.41	12	34.35	34.15	-8	426	-1.88%
2018/08/17	2	34.90	0	0.00	34.80	2	433	0.46%
2018/08/16	1	34.80	1	35.00	34.60	0	443	0.00%
2018/08/15	4	35.04	3	35.02	35.00	1	443	0.23%
2018/08/14	0	0.00	1	34.90	35.25	-1	450	-0.22%
2018/08/13	7	35.08	18	34.74	35.00	-11	460	-2.39%
2018/08/10	4	36.01	2	36.13	35.90	2	452	0.44%
2018/08/09	1	36.20	11	36.26	36.15	-10	447	-2.23%
2018/08/08	2	37.00	10	36.83	36.70	-8	448	-1.78%
2018/08/07	5	37.45	3	37.62	37.10	2	451	0.44%
2018/08/06	10	37.90	7	37.79	37.90	3	455	0.66%
2018/08/03	29	38.00	23	37.58	38.30	6	470	1.28%
2018/08/02	13	36.89	4	37.01	36.90	9	455	1.97%
2018/08/01	2	36.13	1	36.50	36.15	1	436	0.23%
2018/07/31	1	36.25	1	36.75	36.40	0	436	0.00%
2018/07/30	12	36.61	0	0.00	36.55	12	442	2.71%
2018/07/24	8	36.78	0	0.00	36.90	8	466	1.72%
2018/07/23	5	37.11	19	36.75	37.00	-14	475	-2.94%
2018/07/20	4	38.16	0	0.00	38.05	4	490	0.82%
2018/07/19	5	38.52	0	0.00	38.45	5	502	1.00%
2018/07/17	0	0.00	1	38.75	38.60	-1	562	-0.18%
2018/07/16	1	38.55	0	0.00	38.85	1	593	0.17%
2018/07/11	0	0.00	3	37.55	37.35	-3	700	-0.43%
2018/07/10	1	37.00	0	0.00	36.70	1	713	0.14%
2018/07/09	2	37.08	0	0.00	37.00	2	725	0.28%
2018/07/06	1	37.85	0	0.00	37.95	1	746	0.13%
2018/07/05	1	38.30	1	38.05	37.95	0	817	0.00%
2018/07/04	3	37.25	5	37.65	37.90	-2	829	-0.24%
2018/07/02	7	40.16	1	40.00	40.00	6	855	0.70%
2018/06/28	6	40.00	0	0.00	40.00	6	884	0.68%
2018/06/27	3	40.60	0	0.00	40.50	3	937	0.32%
2018/06/25	6	41.02	0	0.00	41.00	6	1,201	0.50%
2018/06/22	6	41.35	0	0.00	41.35	6	1,252	0.48%
2018/06/20	11	41.82	0	0.00	42.50	11	1,336	0.82%
2018/06/19	2	42.85	0.2	43.40	43.65	1.8	1,336	0.13%
2018/06/15	11	44.20	2	44.18	44.00	9	1,340	0.67%
2018/06/14	23	45.49	29	45.47	43.90	-6	1,349	-0.44%
2018/06/13	10	43.91	9	44.44	44.30	1	1,336	0.07%
2018/06/12	0	0.00	2	43.88	44.35	-2	1,388	-0.14%
2018/06/11	19	44.04	9	44.42	44.40	10	1,446	0.69%
2018/06/08	1	43.60	0	0.00	42.85	1	1,501	0.07%
2018/06/07	4	43.53	2	43.60	43.30	2	1,534	0.13%
2018/06/06	2	42.23	1	42.15	42.10	1	1,550	0.06%
2018/05/31	1	43.05	2	42.85	42.70	-1	1,585	-0.06%
2018/05/30	2	42.90	0	0.00	42.75	2	1,609	0.12%
2018/05/29	14	43.80	19	43.65	43.40	-5	1,613	-0.31%
2018/05/28	12.1	42.44	10	42.34	43.20	2.1	1,615	0.13%
2018/05/25	2	42.90	2	42.35	42.35	0	1,644	0.00%
2018/05/23	0	0.00	3	41.43	41.45	-3	1,769	-0.17%
2018/05/22	7	42.36	5	42.43	41.90	2	1,880	0.11%
2018/05/21	13	42.05	17	42.05	42.70	-4	1,981	-0.20%
2018/05/16	10	40.68	3	40.10	40.55	7	2,077	0.34%
2018/05/15	18	40.74	0	0.00	40.15	18	2,116	0.85%
2018/05/14	21.1	40.89	3	39.95	41.10	18.1	2,158	0.84%
2018/05/11	20	41.24	5	41.34	40.20	15	2,252	0.67%
2018/05/10	16	42.86	12	42.35	42.35	4	2,284	0.18%
2018/05/09	7	43.70	3	43.48	43.45	4	2,282	0.18%
2018/05/08	4	44.19	9	44.50	43.95	-5	2,281	-0.22%
2018/05/07	2	44.05	2	44.55	44.45	0	2,280	0.00%
2018/05/04	8	45.26	8	46.19	44.40	0	2,277	0.00%
2018/05/03	8	45.51	5	45.60	45.60	3	2,262	0.13%
2018/05/02	2	45.15	0	0.00	45.25	2	2,259	0.09%
2018/04/30	9	45.23	0	0.00	45.05	9	2,259	0.40%
2018/04/27	6.1	45.73	16	45.93	45.50	-9.9	2,255	-0.44%
2018/04/26	16	45.36	15	46.18	44.00	1	2,256	0.04%
2018/04/25	12	44.14	14	45.34	46.40	-2	2,258	-0.09%
2018/04/24	21	44.25	19.1	43.76	44.15	1.9	2,250	0.08%
2018/04/23	21	47.22	23	48.01	46.10	-2	2,222	-0.09%
2018/04/20	14	49.81	33	49.94	49.05	-19	2,192	-0.87%
2018/04/19	16	49.93	34	49.02	49.95	-18	2,164	-0.83%
2018/04/18	34	48.66	73	48.51	49.00	-39	2,144	-1.82%
2018/04/17	77	49.88	109	49.89	47.90	-32	2,123	-1.51%	大賣/
2018/04/16	32	47.66	125	47.68	48.10	-93	2,060	-4.51%	大賣/
2018/04/13	17	47.89	14	48.28	48.10	3	2,048	0.15%
2018/04/12	57	48.40	10	48.68	48.00	47	2,043	2.30%
2018/04/11	110	48.68	49	48.39	49.50	61	2,025	3.01%	大買/
2018/04/10	6	45.53	12	45.55	45.75	-6	1,965	-0.31%
2018/04/09	35	45.34	45	45.11	45.00	-10	1,970	-0.51%
2018/04/03	27	46.54	18	46.21	45.90	9	1,956	0.46%
2018/04/02	16	46.46	63	46.70	47.30	-47	1,932	-2.43%
2018/03/31	32	45.82	32	45.92	46.40	0	1,911	0.00%
2018/03/30	67	46.09	78	46.21	45.45	-11	1,896	-0.58%
2018/03/29	150	45.62	120.2	45.34	46.30	29.8	1,842	1.62%	大買/大賣/
2018/03/28	72	42.64	153	42.70	43.85	-81	1,726	-4.69%	大賣/
2018/03/27	21	40.12	27	40.21	40.50	-6	1,574	-0.38%
2018/03/26	80	39.30	48	39.14	39.90	32	1,521	2.10%
2018/03/23	11	36.95	33	37.09	37.45	-22	1,446	-1.52%
2018/03/22	26	37.90	6	38.24	37.55	20	1,438	1.39%
2018/03/21	36	38.14	7	38.19	37.80	29	1,429	2.03%
2018/03/20	6	37.61	19	37.90	38.10	-13	1,420	-0.92%
2018/03/19	52	37.90	40	37.99	37.70	12	1,408	0.85%
2018/03/16	44	38.41	32	38.50	38.10	12	1,396	0.86%
2018/03/15	38	38.71	51	38.66	39.60	-13	1,340	-0.97%
2018/03/14	28	37.84	51	37.92	37.25	-23	1,281	-1.80%
2018/03/13	45	37.03	37	36.90	37.60	8	1,213	0.66%
2018/03/12	65	36.29	40	36.31	36.10	25	1,184	2.11%
2018/03/09	6	34.75	4	35.25	35.20	2	1,165	0.17%
2018/03/08	0	0.00	6	35.06	35.00	-6	1,168	-0.51%
2018/03/07	19	34.57	26	34.49	34.40	-7	1,165	-0.60%
2018/03/06	18	35.01	6	35.38	34.90	12	1,158	1.04%
2018/03/05	39	36.08	23	36.57	35.50	16	1,154	1.39%
2018/03/02	15	35.86	7	35.94	36.00	8	1,139	0.70%
2018/03/01	42.1	35.77	27	36.22	36.20	15.1	1,141	1.32%
2018/02/27	69	36.48	38	36.31	35.70	31	1,136	2.73%
2018/02/26	54	37.20	114	37.50	37.00	-60	1,106	-5.42%	大賣/
2018/02/23	56	36.60	111	36.37	36.90	-55	1,033	-5.32%	大賣/
2018/02/22	176	36.64	89	36.54	35.20	87	968	8.98%	大買/
2018/02/21	151	35.42	80	35.74	36.10	71	861	8.24%	大買/
2018/02/12	23	33.69	22	34.01	33.60	1	759	0.13%
2018/02/09	53	33.20	46	33.13	33.85	7	739	0.95%
2018/02/08	51	33.07	61	32.92	33.05	-10	694	-1.44%
2018/02/07	23	32.85	62	32.50	33.00	-39	674	-5.78%
2018/02/06	92	32.20	89	32.14	31.15	3	643	0.47%
2018/02/05	163	33.88	120	33.88	33.85	43	628	6.85%	大買/大賣/
2018/02/02	69	32.86	76	32.91	33.05	-7	541	-1.29%
2018/02/01	15	32.01	0	0.00	32.05	15	528	2.84%
2018/01/31	6	31.75	3	32.13	31.80	3	533	0.56%
2018/01/30	3	31.87	1	31.70	31.20	2	537	0.37%
2018/01/29	1	31.60	0	0.00	31.70	1	542	0.18%
2018/01/26	3	31.00	1	31.15	31.20	2	571	0.35%
2018/01/24	1	31.20	3	31.20	31.40	-2	650	-0.31%
2018/01/23	0	0.00	7	31.42	31.50	-7	661	-1.06%
2018/01/22	15	31.58	12	31.37	31.40	3	690	0.43%
2018/01/19	21	32.21	12	31.97	32.10	9	723	1.24%
2018/01/17	0	0.00	1	30.70	30.80	-1	841	-0.12%
2018/01/16	0	0.00	2	30.78	31.00	-2	853	-0.23%
2018/01/15	0	0.00	14	30.81	30.70	-14	875	-1.60%
2018/01/12	0	0.00	1	31.35	31.05	-1	901	-0.11%
2018/01/11	0	0.00	3	30.85	31.25	-3	945	-0.32%
2018/01/09	1	31.25	5	31.49	31.50	-4	1,098	-0.36%
2018/01/08	26	32.00	6	32.08	31.55	20	1,237	1.62%
2018/01/05	1	33.20	1	32.70	32.60	0	1,329	0.00%
2018/01/04	9	32.92	5	33.05	32.85	4	1,349	0.30%
2018/01/03	30	32.52	10	32.39	32.75	20	1,349	1.48%
2018/01/02	2	31.70	1	32.00	31.65	1	1,347	0.07%