元大台灣50正2 (00631L)-新光-台南券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50正2 (00631L)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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	46.5	237.55	10	236.78	236.20	36.5	6,329	0.58%
2024/11/19	80.5	237.97	21.1	235.92	238.40	59.4	6,318	0.94%
2024/11/18	24.6	232.80	13	232.97	232.10	11.6	6,303	0.18%
2024/11/15	19.9	236.50	19	236.81	238.00	0.9	6,275	0.01%
2024/11/14	36.5	235.02	45	236.05	234.10	-8.5	6,319	-0.13%
2024/11/13	33.3	239.67	27.1	239.42	238.50	6.2	6,264	0.10%
2024/11/12	52.7	243.98	106.4	242.18	239.70	-53.7	6,331	-0.85%	大賣/
2024/11/11	34.5	250.16	32.1	251.41	253.65	2.4	6,254	0.04%
2024/11/08	14.5	254.99	20.4	255.70	254.15	-5.9	6,267	-0.09%
2024/11/07	28	250.38	41.5	249.99	251.65	-13.5	6,366	-0.21%
2024/11/06	20.6	245.91	17.3	248.74	246.75	3.3	6,420	0.05%
2024/11/05	86.3	242.03	18.5	243.14	243.00	67.8	6,531	1.04%
2024/11/04	4.5	238.03	14.2	238.33	241.95	-9.7	6,915	-0.14%
2024/11/01	47.3	230.84	17.3	233.20	236.65	30	7,377	0.41%
2024/10/30	8.4	241.86	88.3	239.19	239.05	-79.9	7,500	-1.07%
2024/10/29	43	238.92	109	238.98	240.00	-66	7,549	-0.87%	大賣/
2024/10/28	46.5	251.67	52.2	250.81	248.35	-5.7	7,413	-0.08%
2024/10/25	9.1	249.12	9.2	249.21	250.50	-0.1	7,449	0.00%
2024/10/24	18.8	248.34	24.4	248.43	246.90	-5.5	7,499	-0.07%
2024/10/23	15.7	250.30	37	249.77	249.70	-21.3	7,587	-0.28%
2024/10/22	21.5	251.14	19	251.89	253.50	2.5	7,613	0.03%
2024/10/21	16.8	255.13	27.3	256.49	254.20	-10.5	7,764	-0.13%
2024/10/18	110.4	256.82	53.1	255.82	253.90	57.3	7,866	0.73%	大買/
2024/10/17	24.1	245.93	10.4	245.45	245.10	13.8	7,807	0.18%
2024/10/16	40.7	242.72	33.5	243.70	243.50	7.1	7,820	0.09%
2024/10/15	15.9	249.65	9.5	246.61	249.40	6.4	7,771	0.08%
2024/10/14	10.5	241.70	10.5	241.95	243.05	0	7,732	0.00%
2024/10/11	13.4	241.94	12.4	241.41	241.55	1	7,800	0.01%
2024/10/09	21.1	238.26	11.2	238.32	236.00	9.9	7,784	0.13%
2024/10/08	14.9	233.46	16	234.10	233.90	-1.1	7,766	-0.01%
2024/10/07	16.2	237.03	20.3	236.56	238.20	-4.2	7,799	-0.05%
2024/10/04	19.2	229.92	35	228.25	228.10	-15.8	7,743	-0.20%
2024/10/01	8.2	230.40	6	229.58	230.00	2.2	7,712	0.03%
2024/09/30	48.1	235.16	82	232.43	228.95	-34	7,713	-0.44%
2024/09/27	23.6	243.64	13.4	245.25	241.50	10.3	7,539	0.14%
2024/09/26	20.4	242.36	22.4	242.53	241.80	-2	7,511	-0.03%
2024/09/25	30.1	239.30	28.1	238.72	239.20	2	7,495	0.03%
2024/09/24	20.6	226.62	53	228.97	232.25	-32.4	7,453	-0.44%
2024/09/23	28.1	228.79	38.4	229.07	229.20	-10.3	7,411	-0.14%
2024/09/20	14.8	228.25	37.7	228.57	226.05	-22.9	7,435	-0.31%
2024/09/19	18.2	219.77	28.3	220.36	223.35	-10.1	7,418	-0.14%
2024/09/18	3.2	216.24	2.2	217.22	216.05	0.9	7,427	0.01%
2024/09/16	6	219.19	6.3	219.42	219.60	-0.3	7,416	0.00%
2024/09/13	81.1	218.35	12	217.54	218.70	69	7,404	0.93%
2024/09/12	8.2	215.89	22.2	215.31	216.75	-14	7,409	-0.19%
2024/09/11	8.6	203.78	55.1	204.13	202.70	-46.5	7,277	-0.64%
2024/09/10	22	204.16	10.2	204.60	204.15	11.8	7,232	0.16%
2024/09/09	50.3	201.60	6	203.05	205.05	44.3	7,129	0.62%
2024/09/06	12.4	207.51	15.2	209.25	210.65	-2.8	7,004	-0.04%
2024/09/05	8.9	208.02	19	209.25	205.65	-10.2	6,938	-0.15%
2024/09/04	65	205.67	37	206.36	203.55	28	6,867	0.41%
2024/09/03	12.2	226.19	10.1	226.66	225.25	2.2	6,589	0.03%
2024/09/02	13.7	228.79	9	230.92	228.00	4.6	6,609	0.07%
2024/08/30	2.2	228.95	6.2	229.90	229.90	-4	6,580	-0.06%
2024/08/29	38	224.85	29.4	226.35	227.45	8.6	6,594	0.13%
2024/08/28	28.4	229.47	12.1	228.18	231.70	16.3	6,535	0.25%
2024/08/27	10.4	226.26	12	226.50	227.30	-1.6	6,524	-0.02%
2024/08/26	17.6	230.72	32.1	229.02	227.50	-14.5	6,540	-0.22%
2024/08/23	22.5	224.09	8	224.07	226.65	14.5	6,492	0.22%
2024/08/22	9.6	227.08	3	226.89	225.50	6.5	6,410	0.10%
2024/08/21	19.4	228.96	21.3	228.68	228.45	-1.9	6,389	-0.03%
2024/08/20	25.5	232.91	19	233.60	231.50	6.5	6,350	0.10%
2024/08/19	13.5	231.35	12.9	232.11	230.80	0.6	6,310	0.01%
2024/08/16	30.6	230.65	31.8	230.36	230.90	-1.2	6,276	-0.02%
2024/08/15	11.2	222.54	21.4	222.44	221.20	-10.2	6,187	-0.16%
2024/08/14	19.9	223.12	39.3	224.31	223.15	-19.4	6,159	-0.31%
2024/08/13	21.5	218.50	30	219.45	218.40	-8.5	6,018	-0.14%
2024/08/12	32.3	217.66	28.5	217.75	217.00	3.9	5,962	0.06%
2024/08/09	33.4	211.96	45	211.46	211.70	-11.6	5,863	-0.20%
2024/08/08	70.9	200.95	34.4	201.30	200.35	36.5	5,663	0.64%
2024/08/07	57.7	205.36	41.9	203.82	209.30	15.8	5,473	0.29%
2024/08/06	208.8	190.91	119.3	192.14	194.00	89.5	5,269	1.70%	大買/大賣/
2024/08/05	148.6	187.57	100.1	183.80	176.90	48.5	4,795	1.01%	大買/
2024/08/02	68.6	224.60	67.1	222.52	219.00	1.5	4,276	0.04%
2024/08/01	32	241.91	13.8	241.44	242.00	18.2	4,045	0.45%
2024/07/31	7.9	232.49	6.4	232.63	233.95	1.5	3,976	0.04%
2024/07/30	20.2	229.46	17.6	227.80	234.10	2.6	3,936	0.07%
2024/07/29	26.4	234.47	12.2	234.97	233.50	14.2	3,849	0.37%
2024/07/26	25.5	230.83	12.5	229.81	231.65	13.1	3,789	0.34%
2024/07/23	63.8	245.17	16.3	244.50	247.40	47.5	3,687	1.29%
2024/07/22	37.3	238.05	35.3	240.72	236.75	2	3,647	0.05%
2024/07/19	57.4	249.77	152.2	250.19	248.25	-94.8	3,479	-2.72%	大賣/
2024/07/18	34.4	257.99	32.2	257.83	259.15	2.2	3,383	0.06%
2024/07/17	13.4	269.41	188	268.78	268.30	-174.6	3,290	-5.31%	大賣/鉅額交易
2024/07/16	8.1	271.62	11.2	273.50	272.00	-3.1	3,290	-0.09%
2024/07/15	5.2	270.54	12	272.34	269.50	-6.8	3,465	-0.20%
2024/07/12	40.1	271.76	28.2	270.88	269.50	11.9	3,467	0.34%
2024/07/11	26.4	280.76	6.9	279.57	281.90	19.5	3,371	0.58%
2024/07/10	13.9	271.52	9.1	270.64	273.00	4.7	3,466	0.14%
2024/07/09	11.2	268.28	11.4	271.33	270.85	-0.2	3,472	0.00%
2024/07/08	33.4	271.70	7.2	269.63	271.70	26.2	3,385	0.77%
2024/07/05	95.5	263.81	11	264.17	263.20	84.5	3,363	2.51%
2024/07/04	28.8	262.39	32.1	262.65	264.70	-3.3	3,343	-0.10%
2024/07/03	7.7	253.51	13.1	251.93	253.90	-5.4	3,328	-0.16%
2024/07/02	17	247.55	5.5	247.64	247.10	11.5	3,308	0.35%
2024/07/01	6.4	250.87	5.1	252.65	250.80	1.3	3,290	0.04%
2024/06/28	48	250.03	9.2	250.52	250.80	38.8	3,261	1.19%
2024/06/27	17.3	245.83	5.1	245.52	246.75	12.2	3,228	0.38%
2024/06/26	42.9	249.59	15.1	249.67	248.30	27.7	3,211	0.86%
2024/06/25	16.8	241.74	13	243.46	245.45	3.7	3,178	0.12%
2024/06/24	27.6	247.98	6.7	246.70	245.00	21	3,119	0.67%
2024/06/21	12.6	254.90	13	255.59	256.05	-0.4	3,086	-0.01%
2024/06/20	10.1	256.39	10.2	255.42	259.15	-0.1	3,047	0.00%
2024/06/19	33.4	252.21	17.2	251.53	253.95	16.3	3,053	0.53%
2024/06/18	7.1	243.87	10	242.43	244.15	-3	3,033	-0.10%
2024/06/17	7.4	237.22	3.1	237.78	237.10	4.3	3,035	0.14%
2024/06/14	8.1	236.73	9.1	235.43	237.10	-1	3,040	-0.03%
2024/06/13	36.4	233.90	8.8	233.92	234.20	27.6	3,023	0.91%
2024/06/12	5.2	227.12	8.3	225.83	228.10	-3.1	3,010	-0.10%
2024/06/11	35.1	223.39	6	224.40	223.05	29	3,002	0.97%
2024/06/07	3.2	223.33	54	223.23	223.70	-50.8	2,987	-1.70%
2024/06/06	10.1	225.20	25.7	224.07	224.45	-15.6	2,987	-0.52%
2024/06/05	29.2	215.31	11	215.17	215.50	18.2	2,937	0.62%
2024/06/04	10.1	214.30	2	214.25	213.40	8.1	2,959	0.27%
2024/06/03	10.3	219.13	9.4	217.41	219.55	0.9	2,942	0.03%
2024/05/31	16.5	215.92	14.1	213.43	212.10	2.4	2,914	0.08%
2024/05/30	14.1	216.34	12.2	215.69	214.30	2	2,884	0.07%
2024/05/29	46.8	223.53	11.2	222.83	221.95	35.6	2,838	1.26%
2024/05/28	16.6	226.24	4.7	225.54	226.50	11.9	2,799	0.43%
2024/05/27	25.6	224.79	15.8	224.13	224.55	9.9	2,779	0.36%
2024/05/24	11	217.49	5.4	218.62	218.95	5.7	2,756	0.21%
2024/05/23	8.1	219.48	31.1	218.72	219.55	-23	2,740	-0.84%
2024/05/22	16.7	218.56	61.5	216.93	218.70	-44.8	2,739	-1.63%
2024/05/21	13.2	212.09	18	212.29	212.45	-4.8	2,716	-0.18%
2024/05/20	26.4	212.30	18.3	213.33	213.25	8.1	2,709	0.30%
2024/05/17	8.3	213.74	22.2	213.96	213.35	-13.8	2,679	-0.52%
2024/05/16	60.5	214.52	12.1	215.47	214.15	48.4	2,677	1.81%
2024/05/15	5.8	212.88	13.7	211.22	211.40	-7.9	2,644	-0.30%
2024/05/14	3.1	206.67	2.5	205.53	207.05	0.6	2,674	0.02%
2024/05/13	12	204.43	4.6	205.20	204.30	7.4	2,685	0.28%
2024/05/10	43.1	199.99	35.3	200.79	202.65	7.8	2,689	0.29%
2024/05/09	21.3	200.40	35	200.80	199.55	-13.7	2,682	-0.51%
2024/05/08	4.2	200.80	16.7	200.30	201.20	-12.5	2,714	-0.46%
2024/05/07	19	200.12	15.6	199.78	200.05	3.4	2,715	0.13%
2024/05/06	6.3	199.29	84.4	199.52	198.85	-78.1	2,718	-2.87%
2024/05/03	67.5	195.93	5	197.69	194.00	62.5	2,719	2.30%
2024/05/02	24.6	193.34	1.7	193.79	193.10	22.9	2,712	0.84%
2024/04/30	16.3	197.46	4.3	197.66	196.35	12	2,715	0.44%
2024/04/29	5.1	196.99	19.7	196.70	197.50	-14.6	2,727	-0.53%
2024/04/26	55	190.55	11.4	190.29	190.60	43.6	2,720	1.60%
2024/04/25	12	186.04	0	0.00	185.00	12	2,764	0.43%
2024/04/24	7.6	190.07	11.4	188.67	190.95	-3.9	2,755	-0.14%
2024/04/23	8	181.23	7.2	182.31	181.70	0.8	2,784	0.03%
2024/04/22	9	179.21	17.1	179.43	178.45	-8.1	2,808	-0.29%
2024/04/19	42.7	179.68	30	177.07	179.00	12.7	2,767	0.46%
2024/04/18	4	189.90	5.3	192.50	194.35	-1.3	2,570	-0.05%
2024/04/17	3.1	191.14	10.3	191.19	192.10	-7.2	2,560	-0.28%
2024/04/16	25.8	188.87	61.3	186.40	187.50	-35.4	2,556	-1.39%
2024/04/15	13.6	199.54	4	199.70	199.15	9.6	2,437	0.39%
2024/04/12	5	204.35	5	203.80	204.05	0	2,423	0.00%
2024/04/11	9.2	203.26	6.9	202.74	203.80	2.4	2,422	0.10%
2024/04/10	4	205.70	3.3	206.04	205.65	0.7	2,415	0.03%
2024/04/09	15.7	202.93	8.5	201.77	206.30	7.2	2,490	0.29%
2024/04/08	5.1	197.78	116	197.15	198.30	-110.9	2,466	-4.50%	大賣/鉅額交易
2024/04/03	15.4	196.10	6	196.63	196.55	9.4	2,470	0.38%
2024/04/02	12.3	198.13	13.1	198.25	199.20	-0.8	2,441	-0.03%
2024/04/01	5.1	195.41	15.2	195.47	194.55	-10	2,481	-0.40%
2024/03/29	3.1	194.76	7	194.41	194.70	-3.9	2,491	-0.16%
2024/03/28	12.9	193.09	6	193.37	193.45	6.9	2,490	0.28%
2024/03/27	3.1	194.66	6	194.01	194.35	-2.9	2,479	-0.12%
2024/03/26	21.2	193.57	18.1	194.51	193.00	3.1	2,501	0.13%
2024/03/25	5.1	194.43	6	194.50	194.15	-0.9	2,480	-0.04%
2024/03/22	10.7	192.88	12.5	193.10	193.60	-1.8	2,524	-0.07%
2024/03/21	26.1	193.64	11	191.63	194.10	15.1	2,494	0.60%
2024/03/20	4.2	186.24	2.1	187.02	186.05	2.1	2,489	0.08%
2024/03/19	3.2	186.61	3	187.51	187.55	0.2	2,525	0.01%
2024/03/18	5	186.79	5	186.12	188.10	0	2,512	0.00%
2024/03/15	7.7	186.29	37.1	185.89	185.35	-29.3	2,526	-1.16%
2024/03/14	4.1	187.82	3	188.07	188.40	1.1	2,504	0.04%
2024/03/13	20.4	190.36	4	188.43	188.65	16.4	2,519	0.65%
2024/03/12	43.2	188.09	7.5	187.04	188.80	35.7	2,520	1.42%
2024/03/11	8	184.66	7	184.90	184.80	1	2,524	0.04%
2024/03/08	10	188.20	7.3	187.94	186.10	2.7	2,537	0.11%
2024/03/07	12.6	184.09	9.1	184.03	184.20	3.5	2,513	0.14%
2024/03/06	6.5	177.97	4	179.21	180.10	2.5	2,515	0.10%
2024/03/05	6.2	178.20	8.2	178.05	178.10	-1.9	2,519	-0.08%
2024/03/04	6.3	174.71	7.2	175.70	176.35	-1	2,536	-0.04%
2024/03/01	1	170.68	1.1	170.69	169.85	0	2,539	0.00%
2024/02/29	1.1	169.07	2.3	170.11	170.15	-1.2	2,578	-0.05%
2024/02/27	3.2	167.63	3.1	167.72	168.85	0.2	2,588	0.01%
2024/02/26	6	169.97	42.3	169.53	170.50	-36.2	2,585	-1.40%
2024/02/23	7	170.25	4.4	170.03	169.45	2.6	2,615	0.10%
2024/02/22	39.4	167.73	0.1	168.59	168.90	39.2	2,670	1.47%
2024/02/21	5.1	165.70	24	165.66	165.20	-18.9	2,682	-0.71%
2024/02/20	1	163.97	0.2	165.82	166.15	0.8	2,743	0.03%
2024/02/19	0	164.75	0	0.00	165.00	0	2,800	0.00%
2024/02/16	0.1	165.63	4.1	165.56	164.80	-4	2,882	-0.14%
2024/02/15	8.9	164.16	11.9	164.04	165.20	-3	2,915	-0.10%
2024/02/05	2.7	154.47	25.1	155.05	155.05	-22.3	2,913	-0.77%
2024/02/02	6	154.47	24.1	154.45	154.90	-18.1	2,918	-0.62%
2024/02/01	0.1	152.02	1	151.91	152.65	-1	2,936	-0.03%
2024/01/31	4.3	152.55	10.3	152.56	152.00	-6	2,974	-0.20%
2024/01/30	5.2	155.00	0.1	155.50	155.15	5.1	2,988	0.17%
2024/01/29	4.1	154.80	4.1	155.03	155.70	0	3,099	0.00%
2024/01/26	16.1	153.30	15.1	153.03	153.10	1	3,164	0.03%
2024/01/25	2	153.50	18.3	153.21	153.50	-16.3	3,195	-0.51%
2024/01/24	2.2	151.71	9.3	151.82	151.40	-7.1	3,214	-0.22%
2024/01/23	2	150.95	8	150.96	151.20	-6	3,234	-0.19%
2024/01/22	3.3	150.05	64.3	150.03	150.20	-61	3,229	-1.89%
2024/01/19	81	148.06	14	145.94	148.05	67	3,226	2.08%
2024/01/18	2.7	141.28	5	140.85	141.15	-2.3	3,271	-0.07%
2024/01/17	11.6	141.41	2	141.23	140.60	9.6	3,273	0.29%
2024/01/16	20.4	143.09	63.3	143.35	143.00	-42.9	3,259	-1.32%
2024/01/15	2.4	146.44	2.1	146.72	146.35	0.3	3,276	0.01%
2024/01/12	288.5	144.45	1	144.25	145.25	287.5	3,331	8.63%	大買/鉅額交易
2024/01/11	5.1	146.19	5.9	145.52	146.30	-0.7	3,331	-0.02%
2024/01/10	10.7	144.67	0.1	144.95	144.45	10.6	3,364	0.32%
2024/01/09	5.1	147.18	2.2	148.17	146.20	2.9	3,355	0.09%
2024/01/08	0.1	146.80	12.1	147.64	146.35	-12.1	3,347	-0.36%
2024/01/05	5.1	145.83	0	0.00	145.15	5.1	3,325	0.15%
2024/01/04	1.2	145.68	25	145.63	145.70	-23.8	3,352	-0.71%
2024/01/03	23.3	146.57	1.1	146.04	145.90	22.2	3,405	0.65%
2024/01/02	5.5	150.05	9.3	150.24	149.95	-3.8	3,359	-0.11%
2023/12/29	2.6	151.11	28.2	151.34	151.20	-25.7	3,376	-0.76%
2023/12/28	11.7	151.27	6.1	150.91	151.15	5.6	3,439	0.16%
2023/12/27	7	150.58	2.3	150.32	151.40	4.8	3,452	0.14%
2023/12/26	2.2	149.07	4	148.49	149.10	-1.8	3,450	-0.05%
2023/12/25	2	147.05	4	147.15	147.15	-2	3,454	-0.06%
2023/12/22	3	146.20	27	146.35	146.20	-24	3,466	-0.69%
2023/12/21	7.8	144.70	6	144.97	145.70	1.8	3,494	0.05%
2023/12/20	9.1	147.42	3	147.37	148.15	6.1	3,495	0.17%
2023/12/19	3.3	146.08	1.1	145.75	146.30	2.2	3,502	0.06%
2023/12/18	5.5	147.21	1	147.35	147.85	4.5	3,560	0.13%
2023/12/15	6.1	148.86	8	148.81	148.35	-1.9	3,570	-0.05%
2023/12/14	10.2	147.38	12	147.28	147.70	-1.8	3,550	-0.05%
2023/12/13	9.2	144.38	6	144.87	144.30	3.2	3,537	0.09%
2023/12/12	6.1	144.41	8.2	145.07	144.25	-2.1	3,585	-0.06%
2023/12/11	1	142.96	0	0.00	143.55	1	3,623	0.03%
2023/12/08	7	143.56	2.2	143.74	143.05	4.8	3,632	0.13%
2023/12/07	3.1	141.59	2	142.25	141.30	1.1	3,615	0.03%
2023/12/06	6	143.63	5	143.44	143.00	1	3,647	0.03%
2023/12/05	8.5	141.62	2	141.60	141.75	6.5	3,646	0.18%
2023/12/04	4	143.74	26	143.86	143.70	-22	3,643	-0.60%
2023/12/01	8	143.09	1.2	143.64	143.80	6.8	3,627	0.19%
2023/11/30	5.2	142.91	1	143.00	143.50	4.2	3,599	0.12%
2023/11/29	29.6	143.40	1	142.85	142.65	28.6	3,595	0.80%
2023/11/28	3.1	142.78	10.4	142.01	142.85	-7.3	3,582	-0.20%
2023/11/27	4.3	141.77	8.4	141.75	139.40	-4.1	3,568	-0.12%
2023/11/24	4.4	141.95	2.5	142.07	141.95	1.9	3,569	0.05%
2023/11/22	11.1	141.91	1	141.85	141.85	10.1	3,594	0.28%
2023/11/21	7.5	143.88	13.5	143.46	143.90	-6.1	3,625	-0.17%
2023/11/20	2.3	140.47	1.5	140.41	140.45	0.8	3,614	0.02%
2023/11/17	11.1	140.90	3.4	140.88	140.70	7.8	3,627	0.21%
2023/11/16	5.1	139.74	13.1	140.25	139.95	-8	3,585	-0.22%
2023/11/15	4.1	139.54	18.2	139.56	139.80	-14.1	3,540	-0.40%
2023/11/14	4	136.75	7.3	136.63	136.65	-3.3	3,501	-0.09%
2023/11/13	3.2	135.33	22.9	135.78	135.40	-19.7	3,530	-0.56%
2023/11/10	1.2	132.31	16	132.45	132.40	-14.8	3,515	-0.42%
2023/11/09	3.2	133.44	20.6	133.39	133.65	-17.4	3,538	-0.49%
2023/11/08	9.5	133.01	10.9	133.70	133.50	-1.4	3,607	-0.04%
2023/11/07	4.1	132.00	7.3	131.78	132.30	-3.2	3,593	-0.09%
2023/11/06	4.4	132.49	4.5	132.46	132.25	-0.1	3,642	0.00%
2023/11/03	5.5	129.27	34.1	129.14	129.60	-28.6	3,553	-0.80%
2023/11/02	94	127.59	9.4	126.79	127.85	84.6	3,525	2.40%
2023/11/01	5.6	122.61	19	123.00	122.90	-13.4	3,495	-0.38%
2023/10/31	27.6	123.01	28.3	121.94	121.80	-0.7	3,510	-0.02%
2023/10/30	0.2	124.45	1	124.75	124.00	-0.8	3,554	-0.02%
2023/10/27	72.6	124.08	73.2	124.29	124.10	-0.6	3,546	-0.02%
2023/10/26	70.2	123.42	56	123.45	122.75	14.2	3,564	0.40%
2023/10/25	42.1	128.19	32.1	128.76	127.95	10	3,465	0.29%
2023/10/24	36.6	125.83	43	126.02	127.25	-6.4	3,457	-0.19%
2023/10/23	16.9	126.61	0	0.00	126.00	16.9	3,425	0.49%
2023/10/20	9.4	127.34	5	127.49	128.70	4.4	3,389	0.13%
2023/10/19	20.3	128.97	0	128.45	129.20	20.3	3,344	0.61%
2023/10/18	10.2	129.85	1.7	129.93	129.40	8.5	3,395	0.25%
2023/10/17	6.6	132.47	8	133.63	132.15	-1.4	3,342	-0.04%
2023/10/16	8.3	132.47	1	132.51	132.30	7.4	3,357	0.22%
2023/10/13	2.2	134.10	5.2	134.24	134.25	-3	3,387	-0.09%
2023/10/12	2.2	135.31	4.1	134.77	135.30	-1.8	3,395	-0.05%
2023/10/11	4.2	133.29	8.2	133.62	133.20	-4.1	3,388	-0.12%
2023/10/06	0.3	129.92	6.1	129.96	130.35	-5.8	3,383	-0.17%
2023/10/05	3.6	129.03	12.1	128.67	129.50	-8.4	3,372	-0.25%
2023/10/04	24.1	125.80	11	125.90	126.10	13.1	3,365	0.39%
2023/10/03	4.8	129.30	8	129.92	128.95	-3.2	3,306	-0.10%
2023/10/02	3.5	131.12	34.3	131.27	131.05	-30.8	3,333	-0.92%
2023/09/28	2.7	128.21	14.4	128.24	127.80	-11.7	3,366	-0.35%
2023/09/27	7.5	126.38	16	126.40	126.90	-8.5	3,358	-0.25%
2023/09/26	29.1	126.80	1	127.80	126.45	28.1	3,359	0.84%
2023/09/25	6.2	129.32	21.8	128.78	129.45	-15.6	3,363	-0.46%
2023/09/22	10.3	127.04	17	126.81	127.45	-6.7	3,348	-0.20%
2023/09/21	25.5	127.61	6.2	127.03	126.90	19.4	3,338	0.58%
2023/09/20	4.6	131.02	0.1	132.35	131.00	4.5	3,242	0.14%
2023/09/19	6.5	133.35	0	0.00	132.20	6.5	3,262	0.20%
2023/09/18	11.6	134.38	4.3	134.02	133.65	7.3	3,269	0.22%
2023/09/15	7.2	136.00	2.2	135.78	136.75	4.9	3,236	0.15%
2023/09/14	2.5	134.57	17.5	134.29	135.70	-15	3,206	-0.47%
2023/09/13	6.1	131.15	10.3	131.89	131.70	-4.2	3,159	-0.13%
2023/09/12	2.5	130.02	6.4	130.65	131.30	-3.9	3,164	-0.12%
2023/09/11	4	129.16	3.2	129.48	128.90	0.8	3,155	0.03%
2023/09/08	5.6	130.12	3	130.80	131.05	2.6	3,118	0.08%
2023/09/07	6.4	131.93	57.4	131.47	131.45	-51.1	3,129	-1.63%
2023/09/06	3.1	133.89	12	134.50	133.80	-8.9	3,113	-0.29%
2023/09/05	61	134.49	2	134.23	134.55	59	3,118	1.89%
2023/09/04	6.1	133.88	40	134.19	134.45	-33.9	3,149	-1.08%
2023/09/01	1.4	133.68	7	133.60	133.05	-5.6	3,149	-0.18%
2023/08/31	9.4	132.91	3.2	133.07	132.35	6.2	3,146	0.20%
2023/08/30	3.7	134.23	9	134.53	133.95	-5.3	3,151	-0.17%
2023/08/29	6.2	131.70	2	131.15	132.50	4.2	3,143	0.13%
2023/08/28	4.1	130.43	6.5	130.78	130.40	-2.4	3,131	-0.08%
2023/08/25	17.4	130.65	10.3	130.18	129.35	7.1	3,125	0.23%
2023/08/24	17.9	134.02	11.3	134.28	134.70	6.7	3,073	0.22%
2023/08/23	1.4	130.87	5	130.54	131.45	-3.6	3,035	-0.12%
2023/08/22	3.8	129.29	4	129.78	129.10	-0.2	3,035	-0.01%
2023/08/21	1.5	128.21	1.5	129.30	128.00	0	3,043	0.00%
2023/08/18	11.1	129.02	17.6	128.93	128.15	-6.5	3,048	-0.21%
2023/08/17	22.6	127.44	16	129.07	130.45	6.6	3,025	0.22%
2023/08/16	14.5	128.20	2.5	128.53	128.85	12.1	2,960	0.41%
2023/08/15	5.3	130.14	4	130.38	129.50	1.3	2,972	0.04%
2023/08/14	39.1	129.06	0.5	129.98	128.15	38.6	3,002	1.29%
2023/08/11	11.4	132.99	7	133.26	132.55	4.4	2,979	0.15%
2023/08/10	35.9	133.47	56	132.45	132.65	-20.1	2,984	-0.67%
2023/08/09	4.2	135.76	9	136.48	135.90	-4.8	2,906	-0.16%
2023/08/08	22.9	136.16	5	136.82	135.95	17.9	2,908	0.62%
2023/08/07	2.4	138.23	13	137.81	138.80	-10.6	2,895	-0.37%
2023/08/04	9.3	135.24	3.1	135.84	135.75	6.2	2,891	0.22%
2023/08/02	29.8	137.28	5	136.23	135.95	24.8	2,854	0.87%
2023/08/01	8	141.22	7.1	141.56	141.50	0.9	2,794	0.03%
2023/07/31	26.4	140.31	9	143.81	139.85	17.4	2,793	0.62%
2023/07/28	45.1	141.64	1.1	141.76	142.50	44.1	2,744	1.61%
2023/07/27	6	142.37	8.1	142.16	142.40	-2.1	2,731	-0.08%
2023/07/26	3	140.14	2.1	140.72	140.30	0.9	2,735	0.03%
2023/07/25	5.1	141.25	8.7	140.61	141.35	-3.6	2,740	-0.13%
2023/07/24	37.6	137.35	1	138.70	138.15	36.6	2,732	1.34%
2023/07/21	26.6	136.98	4	137.65	137.70	22.6	2,740	0.82%
2023/07/20	3	140.00	2.1	140.84	140.35	0.9	2,725	0.03%
2023/07/19	3.1	140.17	1.1	142.68	139.60	2.1	2,724	0.08%
2023/07/18	4	141.66	24	141.78	141.30	-20	2,729	-0.73%
2023/07/17	0.1	142.35	14.6	142.36	142.40	-14.5	2,698	-0.54%
2023/07/14	11.2	141.61	37.3	142.19	142.40	-26.1	2,698	-0.97%
2023/07/13	70.8	141.05	12.6	139.88	139.25	58.2	2,677	2.17%
2023/07/12	2.2	136.17	2	136.00	136.40	0.2	2,624	0.01%
2023/07/11	6	135.26	12.4	135.04	135.65	-6.4	2,642	-0.24%
2023/07/10	10.1	132.19	4.3	132.96	131.60	5.8	2,646	0.22%
2023/07/07	4.1	131.41	5.1	132.02	132.10	-1	2,635	-0.04%
2023/07/06	10.7	134.11	7	134.39	133.35	3.7	2,605	0.14%
2023/07/05	22.3	139.16	0.7	138.78	138.30	21.6	2,537	0.85%
2023/07/04	5.4	139.51	0	0.00	139.90	5.4	2,530	0.21%
2023/07/03	9.7	137.79	8.1	138.28	138.75	1.6	2,533	0.06%
2023/06/30	10.1	133.73	1	133.80	135.25	9.1	2,524	0.36%
2023/06/29	2.2	134.75	2.1	135.25	134.45	0.1	2,528	0.01%
2023/06/28	3.2	134.14	21.3	134.23	134.30	-18.1	2,524	-0.72%
2023/06/27	3.4	134.80	57	134.04	133.95	-53.6	2,548	-2.10%
2023/06/26	1.6	136.60	3.1	136.15	136.20	-1.5	2,528	-0.06%
2023/06/21	0.1	138.09	1.1	138.42	138.40	-1.1	2,536	-0.04%
2023/06/20	3.2	138.99	3.4	138.16	138.45	-0.2	2,577	-0.01%
2023/06/19	5.4	138.50	1	139.45	139.45	4.4	2,614	0.17%
2023/06/16	4.5	139.83	14.2	139.45	139.85	-9.6	2,639	-0.36%
2023/06/15	77.5	140.39	78	139.86	140.85	-0.5	2,644	-0.02%
2023/06/14	139.3	139.10	71.1	138.81	139.20	68.2	2,689	2.54%	大買/
2023/06/13	9.2	139.13	7	138.76	139.35	2.2	2,752	0.08%
2023/06/12	10.2	134.40	2.2	135.00	134.75	7.9	2,751	0.29%
2023/06/09	10.2	132.74	19.7	132.65	133.30	-9.6	2,794	-0.34%
2023/06/08	17.1	132.34	9.1	131.99	130.80	8.1	2,860	0.28%
2023/06/07	5.2	133.46	10.1	131.95	133.80	-5	2,912	-0.17%
2023/06/06	4	131.10	21.1	130.97	131.10	-17.1	2,919	-0.58%
2023/06/05	11	130.43	7.4	131.36	130.35	3.7	2,965	0.12%
2023/06/02	5.2	130.52	7	130.16	130.80	-1.8	2,986	-0.06%
2023/06/01	5.2	127.10	0	0.00	127.45	5.2	3,033	0.17%
2023/05/31	16.1	128.72	24	129.01	128.25	-8	3,051	-0.26%
2023/05/30	1.3	128.56	1.5	128.50	129.20	-0.1	3,064	0.00%
2023/05/29	14.3	129.05	13.9	128.97	129.10	0.4	3,099	0.01%
2023/05/26	15.1	126.57	7.6	126.99	127.00	7.4	3,111	0.24%
2023/05/25	12.2	122.86	2.5	122.66	123.25	9.7	3,126	0.31%
2023/05/24	5.4	120.67	3	120.82	121.15	2.4	3,146	0.08%
2023/05/23	6.3	121.73	9	121.89	122.10	-2.7	3,145	-0.09%
2023/05/22	6.9	121.95	8	121.88	121.80	-1.1	3,147	-0.04%
2023/05/19	17	121.95	7.3	121.76	122.00	9.7	3,194	0.30%
2023/05/18	17	120.40	11.8	120.50	120.95	5.2	3,186	0.16%
2023/05/17	3.1	116.22	18.4	117.08	118.20	-15.3	3,190	-0.48%
2023/05/16	4	113.89	11.1	114.07	114.70	-7.1	3,153	-0.22%
2023/05/15	2.3	111.42	0	112.00	111.85	2.2	3,155	0.07%
2023/05/12	3.3	111.96	3	111.98	112.15	0.3	3,163	0.01%
2023/05/11	7.4	112.87	1	112.25	112.15	6.4	3,156	0.20%
2023/05/10	7.3	113.62	0	0.00	113.30	7.3	3,165	0.23%
2023/05/09	1.3	115.17	4	115.25	115.25	-2.7	3,152	-0.09%
2023/05/08	6.3	115.01	5	115.15	114.85	1.3	3,161	0.04%
2023/05/05	1.1	113.82	6	113.68	113.70	-4.9	3,166	-0.15%
2023/05/04	3.1	112.39	0	0.00	113.35	3.1	3,229	0.10%
2023/05/03	1.5	112.56	10.1	112.30	112.65	-8.6	3,244	-0.26%
2023/05/02	1.1	112.87	2	113.88	113.75	-0.9	3,298	-0.03%
2023/04/28	15.1	112.38	13.9	112.49	112.85	1.2	3,377	0.04%
2023/04/27	7	109.75	3.2	110.45	110.30	3.8	3,398	0.11%
2023/04/26	12.1	109.83	2	109.75	110.10	10.1	3,430	0.29%
2023/04/25	18.3	111.67	1	112.80	110.20	17.3	3,478	0.50%
2023/04/24	1.1	112.98	0.1	113.85	113.80	1.1	3,459	0.03%
2023/04/21	2.2	114.36	2	115.75	113.70	0.2	3,516	0.01%
2023/04/20	4.2	115.30	0.3	115.30	115.00	3.9	3,591	0.11%
2023/04/19	1.2	116.58	0	0.00	116.10	1.2	3,700	0.03%
2023/04/18	1.5	117.84	0	0.00	117.15	1.5	3,762	0.04%
2023/04/17	0.5	117.71	0.1	117.95	118.00	0.4	3,827	0.01%
2023/04/14	5.6	118.43	7.1	117.72	118.45	-1.6	3,867	-0.04%
2023/04/13	0.8	117.09	1.5	116.55	116.25	-0.7	3,977	-0.02%
2023/04/12	5.3	117.51	6.1	117.74	117.90	-0.7	4,007	-0.02%
2023/04/11	4.1	117.59	1.1	117.82	117.90	3	4,072	0.07%
2023/04/10	1	117.25	0.3	117.52	117.35	0.7	4,162	0.02%
2023/04/07	1.8	116.69	2.6	116.78	116.60	-0.8	4,222	-0.02%
2023/04/06	6.4	115.81	4.7	115.84	116.00	1.8	4,237	0.04%
2023/03/31	4.2	117.65	5.7	118.17	117.50	-1.6	4,306	-0.04%
2023/03/30	11.1	116.54	9.4	117.00	116.80	1.7	4,356	0.04%
2023/03/29	0	115.05	0	0.00	115.45	0	4,392	0.00%
2023/03/28	36.7	115.56	78.2	114.43	114.50	-41.4	4,571	-0.91%
2023/03/27	48.2	117.01	12.2	116.85	116.90	36	4,602	0.78%
2023/03/24	63.1	118.14	65.2	117.45	118.30	-2.1	4,690	-0.04%
2023/03/23	131.4	116.79	58.6	115.62	117.00	72.8	4,735	1.54%	大買/
2023/03/22	2.5	113.89	11.3	114.28	115.35	-8.8	4,827	-0.18%
2023/03/21	5.2	111.48	4	111.68	111.50	1.2	4,850	0.02%
2023/03/20	3.1	110.57	3	110.75	110.15	0.1	4,879	0.00%
2023/03/17	12.3	110.44	5	110.16	111.00	7.3	4,928	0.15%
2023/03/16	52.1	108.07	84	108.24	107.90	-31.9	5,010	-0.64%
2023/03/15	29.1	110.98	10.1	111.01	109.80	19	5,032	0.38%
2023/03/14	3.7	109.35	3	109.28	109.25	0.7	5,093	0.01%
2023/03/13	35.5	111.52	30.1	111.02	111.85	5.4	5,134	0.10%
2023/03/10	20	111.62	60.6	112.08	111.00	-40.6	5,117	-0.79%
2023/03/09	49.2	116.07	1	116.20	115.00	48.2	5,174	0.93%
2023/03/08	68.8	115.25	73	115.44	115.65	-4.2	5,245	-0.08%
2023/03/07	21.4	116.56	2	116.60	117.00	19.4	5,267	0.37%
2023/03/06	40.6	115.50	6.1	115.04	115.45	34.5	5,347	0.65%
2023/03/03	2.1	113.00	9	113.08	112.90	-6.9	5,400	-0.13%
2023/03/02	1.3	112.27	3.1	112.28	112.40	-1.9	5,516	-0.03%
2023/03/01	7.4	111.06	1.1	110.08	112.50	6.3	5,563	0.11%
2023/02/24	3.3	112.76	16.1	113.06	111.85	-12.8	5,602	-0.23%
2023/02/23	5.2	113.09	3.5	113.06	113.10	1.7	5,621	0.03%
2023/02/22	13	109.76	1.1	110.02	109.80	11.9	5,706	0.21%
2023/02/21	0.2	111.72	0	0.00	112.05	0.2	5,841	0.00%
2023/02/20	0.2	112.09	1	110.50	112.00	-0.8	6,039	-0.01%
2023/02/17	1.3	110.69	1	110.75	111.05	0.3	6,278	0.00%
2023/02/16	4.1	112.25	5.2	112.00	112.95	-1.1	6,383	-0.02%
2023/02/15	13.1	111.36	8.1	111.64	110.20	5	6,735	0.07%
2023/02/14	0.2	114.57	1	114.00	114.50	-0.9	6,823	-0.01%
2023/02/13	19.5	111.97	6.1	112.47	112.70	13.4	7,067	0.19%
2023/02/10	5.1	113.19	2.1	113.01	113.15	3.1	7,188	0.04%
2023/02/09	2.4	113.32	4	113.05	113.50	-1.6	7,352	-0.02%
2023/02/08	5.5	113.16	2	112.85	113.65	3.5	7,455	0.05%
2023/02/07	1	111.04	0	110.95	110.70	1	7,528	0.01%
2023/02/06	5.7	111.15	1.1	111.44	110.70	4.6	7,568	0.06%
2023/02/03	9.2	113.31	0.4	113.20	113.55	8.8	7,655	0.12%
2023/02/02	9.4	112.55	1.1	112.65	113.60	8.4	7,735	0.11%
2023/02/01	3	110.05	2.2	110.43	110.55	0.9	7,814	0.01%
2023/01/31	2.3	110.00	2	110.41	109.30	0.3	7,965	0.00%
2023/01/30	2.4	111.64	4.4	111.23	111.55	-2.1	8,041	-0.03%
2023/01/17	4.1	104.05	89.3	104.10	104.00	-85.3	8,203	-1.04%
2023/01/16	0.3	104.14	28	104.40	104.00	-27.7	8,354	-0.33%
2023/01/13	3.2	104.04	17	104.31	102.60	-13.8	8,411	-0.16%
2023/01/12	1	101.18	1.1	102.09	101.15	-0.1	8,623	0.00%
2023/01/11	2.2	101.63	6	101.93	101.70	-3.8	8,712	-0.04%
2023/01/10	1	101.60	24.7	101.55	102.30	-23.7	8,967	-0.26%
2023/01/09	14.4	99.82	17.4	99.47	101.20	-3	9,149	-0.03%
2023/01/06	4.1	95.71	9	95.51	95.90	-4.9	9,223	-0.05%
2023/01/05	3.1	94.84	3.5	95.44	94.50	-0.4	9,317	0.00%
2023/01/04	2.3	93.75	2	93.63	93.80	0.3	9,368	0.00%
2023/01/03	4.7	91.44	10	93.25	94.05	-5.3	9,587	-0.06%
2022/12/30	90	93.45	3.1	93.38	92.80	87	9,525	0.91%
2022/12/29	8.9	91.15	92	91.69	91.70	-83.1	9,575	-0.87%
2022/12/28	1.3	93.31	41	92.37	92.40	-39.7	9,775	-0.41%
2022/12/27	40	95.36	0	0.00	95.05	40	9,835	0.41%
2022/12/26	0	94.40	0	94.00	94.35	0	9,887	0.00%
2022/12/23	4.1	93.70	1	93.80	93.70	3.1	10,069	0.03%
2022/12/22	97.1	96.05	7	95.85	96.40	90.1	10,178	0.89%
2022/12/21	0.3	93.35	1	93.75	93.20	-0.8	10,293	-0.01%
2022/12/20	4.2	94.26	113	92.66	92.50	-108.8	10,334	-1.05%	大賣/鉅額交易
2022/12/19	100.3	96.16	94	96.12	96.05	6.3	10,308	0.06%
2022/12/16	10.4	96.82	4	96.85	96.95	6.3	10,298	0.06%
2022/12/15	3.3	100.15	2	99.33	100.40	1.2	10,298	0.01%
2022/12/14	3.1	99.52	2.2	98.79	100.30	1	10,266	0.01%
2022/12/13	1	98.75	0	0.00	97.65	1	10,157	0.01%
2022/12/12	6.2	97.96	5	98.10	98.40	1.2	10,102	0.01%
2022/12/09	2.3	99.32	6	99.59	100.00	-3.8	10,092	-0.04%
2022/12/08	11.7	97.41	6	97.48	97.50	5.7	10,065	0.06%
2022/12/07	4.1	99.89	2	99.45	99.10	2.1	10,007	0.02%
2022/12/06	9.2	101.62	9	101.85	100.10	0.2	9,952	0.00%
2022/12/05	1.5	104.49	1.2	103.40	103.55	0.2	9,941	0.00%
2022/12/02	10.3	102.68	0.1	103.49	103.05	10.1	9,901	0.10%
2022/12/01	19.3	104.87	6	104.85	104.35	13.3	9,945	0.13%
2022/11/30	9.1	100.48	4	101.31	102.10	5.1	9,847	0.05%
2022/11/29	2.2	97.86	9.3	97.25	99.95	-7.1	9,797	-0.07%
2022/11/28	8.3	98.16	4.1	97.55	97.85	4.2	9,789	0.04%
2022/11/25	3.6	101.42	11.1	101.05	100.80	-7.5	9,828	-0.08%
2022/11/24	3.4	100.60	21.2	100.51	101.55	-17.8	9,766	-0.18%
2022/11/23	20	99.12	3	99.32	99.30	17	9,665	0.18%
2022/11/22	3	97.25	2.1	97.61	97.85	0.9	9,699	0.01%
2022/11/21	4.1	97.59	7.2	97.46	96.75	-3.1	9,649	-0.03%
2022/11/18	1	97.35	0.3	97.40	97.20	0.7	9,650	0.01%
2022/11/17	5.1	96.89	39.2	97.05	98.15	-34.2	9,565	-0.36%
2022/11/16	17.2	97.39	14	97.64	97.80	3.1	9,453	0.03%
2022/11/15	10.1	96.27	34.2	95.06	97.75	-24.1	9,282	-0.26%
2022/11/14	19.2	92.49	7	92.24	92.20	12.2	9,044	0.13%
2022/11/11	33.3	89.79	44	90.46	90.65	-10.7	8,915	-0.12%
2022/11/10	12.3	84.06	30.9	83.74	83.60	-18.5	8,548	-0.22%
2022/11/09	5.1	84.12	13	84.33	85.20	-7.9	8,418	-0.09%
2022/11/08	9.1	81.66	117	81.82	81.45	-107.9	8,194	-1.32%	大賣/鉅額交易
2022/11/07	26.3	79.79	24	79.74	80.30	2.2	8,091	0.03%
2022/11/04	26.2	77.37	3	77.13	77.95	23.2	7,960	0.29%
2022/11/03	16.2	77.06	6.5	77.12	77.35	9.7	7,878	0.12%
2022/11/02	12.5	78.41	16	78.29	78.80	-3.5	7,830	-0.04%
2022/11/01	35.1	77.94	31	78.22	78.20	4.1	7,804	0.05%
2022/10/31	116.5	76.80	22	76.93	76.95	94.5	7,800	1.21%	大買/
2022/10/28	33.4	76.24	46.9	75.81	74.90	-13.5	7,772	-0.17%
2022/10/27	18.1	76.83	18	76.96	76.95	0.1	7,679	0.00%
2022/10/26	62	74.25	60	75.12	74.80	2	7,622	0.03%
2022/10/25	48.6	74.60	40	74.94	74.00	8.6	7,521	0.11%
2022/10/24	53	78.10	103	78.41	76.25	-50	7,319	-0.68%	大賣/
2022/10/21	7	76.29	4	76.34	75.60	3	7,180	0.04%
2022/10/20	32.1	74.85	30	74.49	76.70	2.1	7,150	0.03%
2022/10/19	19.8	78.99	39.1	78.98	77.80	-19.4	6,924	-0.28%
2022/10/18	116	79.10	164	78.53	79.15	-48	6,835	-0.70%	大買/大賣/
2022/10/17	218.8	77.25	39	78.03	79.35	179.8	6,597	2.72%	大買/鉅額交易
2022/10/14	47.2	79.68	55.2	80.10	79.95	-8.1	6,370	-0.13%
2022/10/13	21	76.27	1	76.85	75.60	20	6,281	0.32%
2022/10/12	16.3	78.45	13.3	78.54	78.60	3	6,195	0.05%
2022/10/11	19.4	79.93	143.2	79.69	78.85	-123.8	6,181	-2.00%	大賣/鉅額交易
2022/10/07	6.2	87.70	12	87.75	86.85	-5.8	6,052	-0.10%
2022/10/06	0	0.00	2	89.23	89.15	-2	6,117	-0.03%
2022/10/05	96.2	88.19	5.1	88.23	88.30	91.1	6,212	1.47%
2022/10/04	15	85.04	69	85.36	85.55	-54	6,156	-0.88%
2022/10/03	12.2	81.91	3	82.48	81.50	9.2	6,111	0.15%
2022/09/30	56	82.81	6.1	82.76	83.20	49.9	6,222	0.80%
2022/09/29	26.1	85.96	25.1	85.27	85.05	1	6,311	0.02%
2022/09/28	64.2	85.75	27	85.73	84.65	37.2	6,421	0.58%
2022/09/27	13	88.70	26	88.38	88.70	-13	6,516	-0.20%
2022/09/26	52.2	89.41	7.2	88.68	88.15	45.1	6,626	0.68%
2022/09/23	26	93.12	30	92.65	92.70	-4	6,762	-0.06%
2022/09/22	66.1	93.18	56	93.54	94.20	10.1	6,910	0.15%
2022/09/21	18	96.97	2	96.98	96.70	16	6,859	0.23%
2022/09/20	1	98.20	11	98.11	98.20	-10	6,911	-0.14%
2022/09/19	2	96.80	4	97.99	96.50	-2	7,036	-0.03%
2022/09/16	18.1	97.38	9	97.33	97.45	9.1	7,118	0.13%
2022/09/15	3	99.28	14	100.09	99.65	-11	7,254	-0.15%
2022/09/14	14.1	98.81	3	98.52	99.00	11.1	7,301	0.15%
2022/09/13	2	102.65	11	103.15	102.85	-9	7,309	-0.12%
2022/09/12	6	101.90	11	101.59	101.90	-5	7,362	-0.07%
2022/09/08	7	96.76	12	97.32	98.10	-5	7,390	-0.07%
2022/09/07	40.4	96.49	13.4	96.13	95.90	27	7,405	0.37%
2022/09/06	2.3	100.17	11	99.58	99.90	-8.7	7,342	-0.12%
2022/09/05	1	100.43	1	99.55	99.55	0	7,349	0.00%
2022/09/02	3.5	100.03	3	100.50	99.40	0.5	7,373	0.01%
2022/09/01	28	101.28	12.3	101.35	101.00	15.7	7,323	0.21%
2022/08/31	1.3	103.58	4	105.34	105.65	-2.7	7,176	-0.04%
2022/08/30	2	103.50	3	103.87	104.25	-1	7,124	-0.01%
2022/08/29	16.7	102.73	42.5	102.65	103.10	-25.8	7,093	-0.36%
2022/08/26	20.1	109.24	6	109.33	108.80	14.1	7,005	0.20%
2022/08/25	26.6	107.79	13	108.05	107.80	13.6	7,004	0.19%
2022/08/24	4.5	105.87	1.2	105.48	105.65	3.3	6,999	0.05%
2022/08/23	14	106.42	3	106.60	106.20	11	7,004	0.16%
2022/08/22	5.1	108.98	20	108.83	108.25	-14.9	6,975	-0.21%
2022/08/19	13	110.54	26	111.11	110.80	-13	6,966	-0.19%
2022/08/18	6	109.87	5	110.08	110.40	1	6,972	0.01%
2022/08/17	4	111.41	4	111.46	111.40	0	6,954	0.00%
2022/08/16	7	111.26	7	111.32	111.25	0	6,962	0.00%
2022/08/15	1.1	110.28	60	111.13	111.15	-58.9	6,953	-0.85%
2022/08/12	49	108.85	27	109.21	109.45	22	6,949	0.32%
2022/08/11	4	107.53	19	107.52	107.80	-15.1	6,974	-0.22%
2022/08/10	3	103.98	0	104.10	104.00	3	6,950	0.04%
2022/08/09	10	104.41	15	105.31	105.75	-5	6,936	-0.07%
2022/08/08	3	105.30	12	105.04	105.45	-9	6,933	-0.13%
2022/08/05	12	105.17	9	104.75	106.00	3	6,948	0.04%
2022/08/04	15.6	100.36	3	100.35	100.75	12.6	6,911	0.18%
2022/08/03	1.1	100.46	2	101.10	101.00	-0.9	6,858	-0.01%
2022/08/02	23	100.71	23	100.98	100.35	0	6,840	0.00%
2022/08/01	12	103.29	1.3	104.11	103.95	10.7	6,768	0.16%
2022/07/29	65.4	104.50	4	104.55	104.20	61.4	6,770	0.91%
2022/07/28	22	104.13	67.1	103.27	102.65	-45.1	6,741	-0.67%
2022/07/27	57	101.91	6	101.15	102.45	51	6,682	0.76%
2022/07/26	12	100.98	98	101.67	101.00	-86	6,622	-1.30%
2022/07/25	2	102.90	6	101.42	102.60	-4	6,583	-0.06%
2022/07/22	9	102.63	49	102.19	102.30	-40	6,591	-0.61%
2022/07/21	55	100.78	4	99.95	102.10	51	6,601	0.77%
2022/07/20	45	100.94	38	100.01	100.00	7	6,544	0.11%
2022/07/19	27	98.17	44.1	98.18	98.85	-17.1	6,498	-0.26%
2022/07/18	15.1	97.78	8.1	98.15	98.30	7	6,439	0.11%
2022/07/15	18.1	96.23	5	96.29	96.80	13.1	6,333	0.21%
2022/07/14	14.6	93.52	60	94.60	95.25	-45.4	6,203	-0.73%
2022/07/13	102	93.99	79.1	93.67	93.80	22.9	6,062	0.38%	大買/
2022/07/12	22.7	89.36	67	88.86	88.50	-44.3	5,863	-0.76%
2022/07/11	21	94.31	13	93.62	93.35	8	5,673	0.14%
2022/07/08	14.5	95.11	17	94.82	94.80	-2.6	5,575	-0.05%
2022/07/07	120.1	91.35	117	90.60	93.05	3.1	5,356	0.06%	大買/大賣/
2022/07/06	58.6	90.63	73.3	90.84	88.45	-14.7	5,093	-0.29%
2022/07/05	108.3	92.61	61.3	91.32	92.80	47	4,813	0.98%	大買/
2022/07/04	59	92.08	33	92.04	91.50	26	4,527	0.58%
2022/07/01	51.2	95.27	30.2	95.63	92.35	21	4,354	0.48%
2022/06/30	28	99.94	26.3	99.29	98.35	1.7	4,074	0.04%
2022/06/29	11	104.49	9	104.33	104.05	2	3,872	0.05%
2022/06/28	20	106.04	30	106.00	106.00	-10	3,819	-0.26%
2022/06/27	6.2	108.29	6	107.10	107.95	0.2	3,743	0.01%
2022/06/24	22	103.91	12	104.17	104.00	10	3,588	0.28%
2022/06/23	34.1	103.13	29	102.55	102.15	5.1	3,503	0.14%
2022/06/22	16	105.60	11	107.58	103.90	5	3,327	0.15%
2022/06/21	28	108.47	1	108.85	108.85	27	3,251	0.83%
2022/06/20	43	105.39	3	105.12	103.60	40	3,176	1.26%
2022/06/17	6.1	107.07	3.4	106.89	107.10	2.7	3,090	0.09%
2022/06/16	45	110.28	1	113.60	109.45	44	3,004	1.46%
2022/06/14	21.1	111.63	1	110.85	112.20	20.1	2,950	0.68%
2022/06/13	7.1	112.50	7	112.47	112.45	0.1	2,928	0.00%
2022/06/10	5	118.37	0.3	118.30	118.75	4.8	2,918	0.16%
2022/06/09	1	120.55	1	120.55	120.75	0	2,904	0.00%
2022/06/08	0.3	121.95	0	0.00	121.25	0.3	2,915	0.01%
2022/06/07	2	118.65	2	118.98	118.70	0	2,944	0.00%
2022/06/06	2	121.05	6.3	119.38	120.80	-4.3	2,973	-0.15%
2022/06/02	1	119.90	16	119.91	119.65	-15	3,085	-0.49%
2022/05/31	0	0.00	2	121.40	121.95	-2	3,120	-0.06%
2022/05/30	16.3	119.23	1	119.30	120.50	15.3	3,072	0.50%
2022/05/27	0.4	115.37	6	115.11	115.35	-5.6	3,034	-0.18%
2022/05/26	5	112.35	0	0.00	111.30	5	3,036	0.16%
2022/05/25	4	113.18	5	114.03	113.60	-1	3,045	-0.03%
2022/05/24	4.1	112.76	0	0.00	111.30	4.1	3,089	0.13%
2022/05/23	1.2	114.49	4	114.43	114.20	-2.8	3,081	-0.09%
2022/05/20	3.3	113.59	2	113.53	113.95	1.3	3,127	0.04%
2022/05/19	3.3	111.08	20	110.85	111.70	-16.7	3,079	-0.54%
2022/05/18	1	114.60	0	0.00	115.30	1	2,997	0.03%
2022/05/17	0	0.00	2	113.03	113.00	-2	2,985	-0.07%
2022/05/16	17	111.60	4	111.56	110.65	13	2,974	0.44%
2022/05/13	2	109.08	3.1	109.36	109.65	-1.1	2,925	-0.04%
2022/05/12	8.1	109.66	6	108.63	106.85	2.1	2,913	0.07%
2022/05/11	5	111.96	3	112.32	112.15	2	2,845	0.07%
2022/05/10	6.1	110.73	2	111.70	112.55	4.1	2,821	0.14%
2022/05/09	1	113.37	1	112.80	112.35	0	2,776	0.00%
2022/05/06	1.1	116.83	53	116.88	117.30	-52	2,749	-1.89%
2022/05/05	13	122.88	1	122.80	122.00	12	2,722	0.44%
2022/05/04	12	120.00	0	0.00	119.65	12	2,707	0.44%
2022/05/03	2	119.90	2	119.10	119.10	0	2,780	0.00%
2022/04/29	50	120.61	10	120.45	120.50	40	2,804	1.43%
2022/04/28	11	116.82	12	117.70	118.00	-1	2,812	-0.03%
2022/04/27	6.1	116.27	3	116.45	116.35	3.1	2,772	0.11%
2022/04/26	2	121.35	6.2	120.97	120.60	-4.2	2,701	-0.15%
2022/04/25	4.4	120.77	53	120.63	120.45	-48.7	2,715	-1.79%
2022/04/22	8.1	125.55	0	0.00	126.60	8.1	2,647	0.30%
2022/04/21	0	0.00	1.1	129.73	128.85	-1.1	2,636	-0.04%
2022/04/20	81	128.00	32	128.06	128.00	49	2,639	1.86%
2022/04/19	0	0.00	16	127.08	126.70	-16	2,637	-0.61%
2022/04/18	11	125.88	61	125.08	124.80	-50	2,635	-1.90%
2022/04/15	11	126.60	52	126.53	126.30	-41	2,635	-1.56%
2022/04/14	81	131.16	0	0.00	130.85	81	2,630	3.08%
2022/04/13	11	130.99	1	130.00	131.15	10	2,634	0.38%
2022/04/12	8.2	126.49	5	127.00	126.90	3.2	2,630	0.12%
2022/04/11	2	128.88	0	0.00	126.50	2	2,618	0.08%
2022/04/08	20	129.68	25	130.32	130.95	-5	2,598	-0.19%
2022/04/07	5	129.55	1	130.20	129.00	4	2,626	0.15%
2022/04/06	6	134.29	0	133.95	134.20	6	2,621	0.23%
2022/04/01	1	133.95	1	134.40	135.30	0	2,598	0.00%
2022/03/30	0	0.00	26	137.70	137.95	-26	2,596	-1.00%
2022/03/29	0	0.00	1	134.70	135.05	-1	2,594	-0.04%
2022/03/28	3	132.32	1	132.80	134.30	2	2,589	0.08%
2022/03/25	0	0.00	10	136.50	136.80	-10	2,574	-0.39%
2022/03/24	1	135.90	1	136.35	137.40	0	2,572	0.00%
2022/03/23	5	137.54	3	137.15	137.70	2	2,565	0.08%
2022/03/22	0	0.00	1	134.05	135.05	-1	2,557	-0.04%
2022/03/21	21	135.20	2	135.45	134.55	19	2,546	0.75%
2022/03/18	1	132.05	7	132.51	132.85	-6	2,543	-0.24%
2022/03/17	7	133.04	32.4	132.46	133.85	-25.3	2,527	-1.00%
2022/03/16	20	125.41	12	125.06	125.90	8	2,477	0.32%
2022/03/15	34.2	125.69	12.1	125.08	124.85	22.2	2,453	0.90%
2022/03/14	3	130.43	2	130.31	130.15	1	2,416	0.04%
2022/03/11	3	130.73	2	130.35	129.80	1	2,414	0.04%
2022/03/10	3.1	132.94	10	131.66	133.10	-6.9	2,403	-0.29%
2022/03/09	14	126.47	13	125.85	126.35	1	2,361	0.04%
2022/03/08	16.1	125.29	8	124.31	123.00	8.1	2,342	0.34%
2022/03/07	9.2	130.97	27	129.67	128.65	-17.8	2,225	-0.80%
2022/03/04	8	138.13	2	138.80	137.95	6	2,142	0.28%
2022/03/03	1	141.00	4.1	141.99	140.95	-3.1	2,157	-0.14%
2022/03/02	7	140.01	5	140.32	140.45	2	2,202	0.09%
2022/03/01	26	141.39	21	140.44	141.35	5	2,194	0.23%
2022/02/25	19.1	137.09	7	136.85	136.45	12	2,153	0.56%
2022/02/24	20	139.21	15	137.84	136.05	5	2,121	0.24%
2022/02/23	2	143.42	3	142.93	143.75	-1	2,058	-0.05%
2022/02/22	18	142.14	8	141.85	141.85	10	2,033	0.49%
2022/02/21	5	145.04	3	146.43	146.95	2	1,962	0.10%
2022/02/18	1	144.95	0	145.50	147.30	1	1,957	0.05%
2022/02/17	6	147.30	13	147.42	147.35	-7	1,955	-0.36%
2022/02/16	19	146.44	5	146.08	147.00	14	1,955	0.72%
2022/02/15	5	142.95	3	142.05	142.05	2	1,947	0.10%
2022/02/14	11	143.63	50	143.06	143.10	-39	1,954	-2.00%
2022/02/11	9	147.14	6	146.58	147.55	3	1,923	0.16%
2022/02/10	7	147.38	13	146.13	148.10	-6	1,941	-0.31%
2022/02/09	22	144.63	11	145.09	145.60	11	1,948	0.56%
2022/02/08	41.3	143.62	3	143.45	142.90	38.3	1,987	1.93%
2022/02/07	15.1	140.38	9	140.12	141.50	6.1	1,986	0.31%
2022/01/26	19	138.24	8	138.79	137.85	11	1,970	0.56%
2022/01/25	21.1	138.98	9.2	137.57	138.15	11.9	1,994	0.60%
2022/01/24	12.1	140.94	45	139.97	143.10	-33	1,933	-1.70%
2022/01/21	13	143.31	9.2	142.51	141.45	3.8	1,915	0.20%
2022/01/20	7.2	147.02	36	146.16	147.50	-28.8	1,886	-1.53%
2022/01/19	73	146.68	77.4	146.77	146.35	-4.4	1,886	-0.23%
2022/01/18	15	150.72	49	150.45	149.60	-34	1,880	-1.81%
2022/01/17	38.4	151.37	13	151.38	151.95	25.3	1,869	1.36%
2022/01/14	26.3	149.17	3.2	148.92	149.35	23.1	1,889	1.22%
2022/01/13	58.2	149.50	26	150.04	150.15	32.2	1,899	1.70%
2022/01/12	60	148.54	75	148.54	148.90	-15	1,901	-0.79%
2022/01/11	16	146.01	29	146.42	146.95	-13	1,909	-0.68%
2022/01/10	40	145.82	11	145.88	146.75	29	1,923	1.51%
2022/01/07	8	147.19	25	146.85	145.25	-17	1,987	-0.86%
2022/01/06	8	147.72	47	148.10	148.25	-39	1,979	-1.97%
2022/01/05	0	0.00	25	150.65	150.40	-25	2,008	-1.24%
2022/01/04	4.1	150.90	2.3	149.47	151.20	1.7	2,038	0.08%
2022/01/03	8.4	146.62	2.3	147.66	146.55	6.1	2,070	0.29%
2021/12/30	19	146.34	0.4	143.80	146.00	18.7	2,126	0.88%
2021/12/29	4.1	145.96	0	0.00	146.75	4.1	2,160	0.19%
2021/12/28	12	144.96	2	144.65	145.65	10	2,223	0.45%
2021/12/27	16.1	143.66	2	143.25	143.60	14.1	2,290	0.62%
2021/12/24	27	142.10	2	142.30	141.70	25	2,392	1.04%
2021/12/23	7.2	141.16	14	141.29	141.25	-6.8	2,425	-0.28%
2021/12/21	3	139.53	6	138.81	139.45	-3	2,494	-0.12%
2021/12/20	4	137.18	28	136.71	136.40	-24	2,493	-0.96%
2021/12/17	17	138.06	29	138.77	138.80	-12	2,505	-0.48%
2021/12/16	51	138.43	4	138.50	139.15	47	2,519	1.87%
2021/12/15	1	135.10	5	135.20	135.80	-4	2,599	-0.15%
2021/12/14	4	136.30	14.2	135.34	135.30	-10.2	2,613	-0.39%
2021/12/13	2	139.45	4	139.96	138.50	-2	2,610	-0.08%
2021/12/10	4	139.15	2.1	139.58	139.25	1.9	2,624	0.07%
2021/12/09	5.2	139.88	2	139.70	139.85	3.2	2,631	0.12%
2021/12/08	12	140.14	10.2	140.86	139.80	1.9	2,625	0.07%
2021/12/07	5.2	137.22	4.1	136.75	138.15	1.1	2,625	0.04%
2021/12/06	3	135.50	3	136.40	137.00	0	2,639	0.00%
2021/12/03	9.1	137.53	10	137.33	137.60	-0.9	2,672	-0.03%
2021/12/02	12.2	136.90	2	137.13	137.25	10.2	2,694	0.38%
2021/12/01	3.2	135.33	8	133.58	135.40	-4.9	2,685	-0.18%
2021/11/30	3.2	132.17	4	133.85	131.70	-0.8	2,689	-0.03%
2021/11/29	5	129.90	13	131.93	131.10	-8	2,712	-0.29%
2021/11/26	12	132.18	4	132.16	131.35	8	2,724	0.29%
2021/11/25	2	136.05	2	136.80	136.35	0	2,728	0.00%
2021/11/24	4	136.29	8	136.33	136.35	-4	2,759	-0.14%
2021/11/23	8	137.09	11.1	137.17	136.65	-3.1	2,801	-0.11%
2021/11/22	1	139.55	4	139.73	139.55	-3	2,826	-0.11%
2021/11/19	9	139.91	3.8	140.85	139.60	5.2	2,867	0.18%
2021/11/18	4.2	139.80	7.1	138.40	139.85	-2.9	2,898	-0.10%
2021/11/17	3	137.62	3	137.55	137.85	0	2,961	0.00%
2021/11/16	3.1	136.79	3	136.92	136.75	0.1	3,016	0.00%
2021/11/15	4.4	136.41	1	136.65	136.65	3.4	3,164	0.11%
2021/11/12	1.3	134.45	9	135.43	134.40	-7.7	3,214	-0.24%
2021/11/11	1	133.20	2	133.71	133.35	-1	3,238	-0.03%
2021/11/10	4	134.91	3	134.82	135.00	1	3,243	0.03%
2021/11/09	26.1	134.95	21	135.45	135.20	5.1	3,283	0.15%
2021/11/08	2.1	131.82	1	132.70	132.70	1.1	3,268	0.03%
2021/11/05	7.1	130.17	4	129.34	130.75	3.1	3,278	0.09%
2021/11/04	18	129.60	17	128.07	128.00	1	3,247	0.03%
2021/11/03	2.2	128.05	2	128.25	128.05	0.2	3,251	0.00%
2021/11/02	2.1	128.01	5.2	128.47	126.95	-3.1	3,257	-0.10%
2021/11/01	0.2	127.50	26	128.01	127.90	-25.8	3,210	-0.80%
2021/10/29	6	125.93	6	126.00	125.95	0	3,204	0.00%
2021/10/28	5	127.20	10	127.57	127.40	-5	3,183	-0.16%
2021/10/27	4	127.80	3	127.78	128.05	1	3,191	0.03%
2021/10/26	2	127.50	6	127.43	127.55	-4	3,195	-0.13%
2021/10/25	3	124.53	2	125.40	125.30	1	3,210	0.03%
2021/10/22	5	124.93	4	125.06	125.30	1	3,272	0.03%
2021/10/21	1	125.90	1.1	127.51	124.80	-0.1	3,257	0.00%
2021/10/20	44	125.39	46	125.60	125.50	-2	3,260	-0.06%
2021/10/19	7	124.69	11	125.97	125.65	-4	3,262	-0.12%
2021/10/18	50.1	123.69	3.3	123.71	122.95	46.8	3,271	1.43%
2021/10/15	15	120.97	20.1	123.39	123.90	-5.1	3,269	-0.16%
2021/10/14	3.1	119.05	1	119.90	118.35	2.1	3,245	0.06%
2021/10/13	2	117.65	0	0.00	117.45	2	3,254	0.06%
2021/10/12	10	117.73	2	118.70	118.55	8	3,215	0.25%
2021/10/08	10	121.39	2	121.25	121.50	8	3,184	0.25%
2021/10/07	30	121.12	38	122.81	122.95	-8	3,144	-0.25%
2021/10/06	8	117.69	12	117.26	117.85	-4	3,096	-0.13%
2021/10/05	9.1	116.67	3	117.00	118.20	6.1	3,055	0.20%
2021/10/04	10	119.65	8	117.70	118.15	2	3,011	0.07%
2021/10/01	23.3	121.15	30	120.71	119.60	-6.7	2,946	-0.23%
2021/09/30	3	124.78	6	125.32	125.80	-3	2,862	-0.10%
2021/09/29	14.2	125.00	64	124.65	124.05	-49.8	2,825	-1.76%
2021/09/28	6	128.92	25	129.11	129.55	-19	2,786	-0.68%
2021/09/27	0	0.00	2	131.88	131.30	-2	2,769	-0.07%
2021/09/24	10	130.94	2	130.70	130.65	8	2,780	0.29%
2021/09/23	0	0.00	6	127.92	128.30	-6	2,786	-0.22%
2021/09/22	15	125.39	11	125.59	125.70	4	2,788	0.14%
2021/09/17	75	132.68	8	132.79	132.35	67	2,716	2.47%
2021/09/16	79	131.62	41	131.20	131.00	38	2,735	1.39%
2021/09/15	10	132.28	20	132.19	132.45	-10	2,731	-0.37%
2021/09/14	12	133.81	0	0.00	133.80	12	2,750	0.44%
2021/09/13	1	132.50	8	133.36	133.20	-7	2,760	-0.25%
2021/09/10	30	133.66	57	133.41	134.05	-27	2,840	-0.95%
2021/09/09	29	130.42	6	130.30	130.65	23	2,838	0.81%
2021/09/08	8	131.21	30	130.93	130.40	-22	2,871	-0.77%
2021/09/07	37	133.45	14	133.09	133.25	23	2,850	0.81%
2021/09/06	6	134.42	31	135.04	134.15	-25	2,850	-0.88%
2021/09/03	27	133.16	24	134.13	134.90	3	2,863	0.10%
2021/09/02	10.2	132.16	11	133.25	131.05	-0.8	2,884	-0.03%
2021/09/01	0	0.00	33	133.74	133.70	-33	2,880	-1.15%
2021/08/31	13	130.63	39	132.38	133.10	-26	2,859	-0.91%
2021/08/30	15	130.86	6.1	130.82	131.80	9	2,897	0.31%
2021/08/27	0.1	129.45	5	128.24	129.40	-5	2,898	-0.17%
2021/08/26	4	127.56	2	125.68	126.35	2	2,899	0.07%
2021/08/25	1	125.51	7	124.49	125.85	-6	2,894	-0.21%
2021/08/24	44	122.83	13	123.34	123.25	31	2,889	1.07%
2021/08/23	16	121.97	17.1	119.61	122.05	-1.1	2,903	-0.04%
2021/08/20	9.1	116.22	7	115.99	115.50	2.1	2,883	0.07%
2021/08/19	26	118.42	46	117.88	116.00	-20	2,882	-0.69%
2021/08/18	54	121.29	46	118.15	122.75	8	2,769	0.29%
2021/08/17	11	122.05	6	120.75	120.00	5	2,787	0.18%
2021/08/16	11	122.96	8	123.14	122.80	3	2,824	0.11%
2021/08/13	22	125.43	21	125.34	124.50	1	2,896	0.03%
2021/08/12	15	128.02	0	0.00	127.50	15	2,927	0.51%
2021/08/11	29	128.39	25	127.64	127.75	4	3,014	0.13%
2021/08/10	7	130.21	60	129.99	129.20	-53	3,182	-1.67%
2021/08/09	10.1	128.84	47	130.57	130.95	-36.9	3,398	-1.09%
2021/08/06	14	131.20	11	131.55	131.90	3	3,482	0.09%
2021/08/05	44	133.30	25	133.45	133.00	19	3,644	0.52%
2021/08/04	13	133.53	19	132.64	133.75	-6	3,901	-0.15%
2021/08/03	26	130.94	1	131.35	132.30	25	4,027	0.62%
2021/08/02	31.1	129.32	23	129.61	131.65	8.1	4,031	0.20%
2021/07/30	43	127.60	49	128.75	127.30	-6	4,041	-0.15%
2021/07/29	36.1	129.11	37	127.93	129.80	-0.9	4,068	-0.02%
2021/07/28	64	124.21	8	125.84	124.25	56	4,080	1.37%
2021/07/27	9	128.48	36	128.22	127.90	-27	4,082	-0.66%
2021/07/26	8	129.83	14	129.73	128.50	-6	4,155	-0.14%
2021/07/23	61	131.97	14	132.75	131.20	47	4,157	1.13%
2021/07/22	11	131.27	11	132.05	131.10	0	4,165	0.00%
2021/07/21	5	130.01	13	128.87	128.75	-8	4,157	-0.19%
2021/07/20	12	131.34	4	130.06	129.60	8	4,165	0.19%
2021/07/19	17	132.86	11	133.22	133.60	6	4,126	0.15%
2021/07/16	21	134.74	16	135.22	135.60	5	4,139	0.12%
2021/07/15	11.1	137.56	15	135.83	137.85	-4	4,138	-0.10%
2021/07/14	15	134.68	7.2	135.43	134.85	7.8	4,160	0.19%
2021/07/13	11.2	135.64	15	136.73	134.85	-3.9	4,167	-0.09%
2021/07/12	9	134.95	15	135.80	134.70	-6	4,172	-0.14%
2021/07/09	16	131.49	3.2	131.53	131.50	12.8	4,165	0.31%
2021/07/08	7	134.06	6	134.13	134.50	1	4,161	0.02%
2021/07/07	15	134.44	18.2	134.74	133.85	-3.2	4,200	-0.08%
2021/07/06	2.1	136.10	7	135.64	135.65	-4.9	4,209	-0.12%
2021/07/05	5.2	135.48	7	133.96	135.90	-1.8	4,213	-0.04%
2021/07/02	2	132.20	2	131.83	132.00	0	4,213	0.00%
2021/07/01	7	132.41	3.1	131.30	131.65	3.9	4,226	0.09%
2021/06/30	25	133.02	23	131.90	133.05	2	4,235	0.05%
2021/06/29	9	130.24	50	129.93	130.10	-41	4,226	-0.97%
2021/06/28	9	129.63	7	129.55	130.30	2	4,232	0.05%
2021/06/25	39	129.74	18	130.02	128.65	21	4,250	0.49%
2021/06/24	4	127.65	1	127.80	127.75	3	4,255	0.07%
2021/06/23	33	126.17	23	125.06	126.95	10	4,287	0.23%
2021/06/22	1	122.85	0	0.00	122.75	1	4,298	0.02%
2021/06/21	15	123.53	12	123.08	122.05	3	4,312	0.07%
2021/06/18	2	126.75	2	127.13	126.75	0	4,261	0.00%
2021/06/17	6	124.84	6	125.53	127.20	0	4,296	0.00%
2021/06/16	0.2	127.00	9	126.47	126.65	-8.8	4,308	-0.20%
2021/06/15	8	126.00	10	126.26	127.15	-2	4,332	-0.05%
2021/06/11	3	125.00	5	125.61	124.80	-2	4,327	-0.05%
2021/06/10	7	123.67	12	122.78	124.15	-5	4,338	-0.12%
2021/06/09	9	121.33	18	120.59	120.85	-9	4,317	-0.21%
2021/06/08	2	122.55	1	123.80	122.30	1	4,334	0.02%
2021/06/07	8.2	120.82	7	121.91	123.25	1.2	4,389	0.03%
2021/06/04	10	123.08	4	123.48	123.45	6	4,367	0.14%
2021/06/03	7.2	124.89	8	124.95	124.90	-0.8	4,433	-0.02%
2021/06/02	3	123.20	2.7	122.95	123.00	0.3	4,492	0.01%
2021/06/01	6	123.46	9	122.83	123.65	-3	4,556	-0.07%
2021/05/31	9	121.66	18	122.08	122.00	-9	4,607	-0.20%
2021/05/28	26.1	118.04	28	118.19	120.00	-2	4,604	-0.04%
2021/05/27	14	114.41	14	114.88	115.70	0	4,608	0.00%
2021/05/26	8	116.33	19	116.62	116.40	-11	4,670	-0.24%
2021/05/25	81.1	115.81	84	114.69	116.45	-3	4,699	-0.06%
2021/05/24	100	111.95	107	111.93	112.50	-7	4,690	-0.15%	大賣/
2021/05/21	121	110.87	110	111.75	111.70	11	4,684	0.23%	大買/大賣/
2021/05/20	6	107.84	8	107.99	108.00	-2	4,629	-0.04%
2021/05/19	79	109.46	80	110.00	109.45	-1	4,598	-0.02%
2021/05/18	92.1	108.85	149.3	105.47	110.15	-57.2	4,555	-1.25%	大賣/
2021/05/17	88.3	100.54	60	101.13	99.10	28.3	4,456	0.63%
2021/05/14	41	105.46	50	105.93	105.20	-9	4,283	-0.21%
2021/05/13	40.2	103.49	36	104.41	102.60	4.2	4,208	0.10%
2021/05/12	63.2	108.43	30.2	107.23	105.10	33	4,078	0.81%
2021/05/11	35	118.36	60	120.40	115.30	-25	3,889	-0.64%
2021/05/10	54	125.42	3	125.52	125.30	51	3,813	1.34%
2021/05/07	15	124.67	25	124.52	126.45	-10	3,854	-0.26%
2021/05/06	16	121.33	12	122.67	121.70	4	3,894	0.10%
2021/05/04	5.2	121.58	2	125.20	121.55	3.2	3,921	0.08%
2021/05/03	23	127.78	10.2	126.15	125.50	12.9	3,906	0.33%
2021/04/29	18	131.13	21	131.49	130.45	-3	3,907	-0.08%
2021/04/28	0	0.00	1	129.85	130.00	-1	3,953	-0.03%
2021/04/27	25.3	129.93	20	130.28	130.60	5.3	3,979	0.13%
2021/04/26	15	129.30	22	127.84	130.15	-7	4,002	-0.17%
2021/04/23	0	0.00	8	124.38	126.10	-8	4,055	-0.20%
2021/04/22	37	126.02	30.4	125.90	123.65	6.6	4,140	0.16%
2021/04/21	10	125.15	6	124.17	124.50	4	4,130	0.10%
2021/04/19	10.1	125.61	11	124.24	125.60	-1	4,174	-0.02%
2021/04/16	10.4	123.65	10	123.20	124.15	0.4	4,189	0.01%
2021/04/15	11	122.67	23	120.85	123.05	-12	4,244	-0.28%
2021/04/14	24	118.74	13.3	119.94	120.10	10.8	4,298	0.25%
2021/04/13	13	120.22	17	121.32	119.65	-4	4,376	-0.09%
2021/04/12	13	119.93	26	120.27	119.95	-13	4,370	-0.30%
2021/04/09	13	120.66	20	120.56	120.35	-7	4,402	-0.16%
2021/04/08	19	119.70	28	119.51	121.30	-9	4,415	-0.20%
2021/04/07	1	118.75	1	119.00	119.50	0	4,424	0.00%
2021/04/06	13.1	119.05	8	119.33	119.00	5.1	4,421	0.12%
2021/04/01	7	115.86	17	116.14	116.00	-10	4,433	-0.23%
2021/03/31	13	115.02	1	115.61	114.35	12	4,442	0.27%
2021/03/30	16.1	115.09	12	115.53	116.00	4.1	4,433	0.09%
2021/03/29	7.1	114.94	26.1	114.43	114.50	-19	4,435	-0.43%
2021/03/26	13	111.28	13	111.00	112.65	0	4,465	0.00%
2021/03/25	4	108.60	9	108.97	109.25	-5	4,454	-0.11%
2021/03/24	13	108.55	5	108.75	108.45	8	4,422	0.18%
2021/03/23	4	111.63	3	111.70	110.60	1	4,417	0.02%
2021/03/22	5	110.82	8	110.81	110.85	-3	4,428	-0.07%
2021/03/19	14.1	109.51	7	109.61	109.05	7.1	4,470	0.16%
2021/03/18	5.1	112.54	15	112.54	112.50	-9.9	4,467	-0.22%
2021/03/17	1.1	112.66	4	111.68	110.85	-2.9	4,498	-0.06%
2021/03/16	6	112.10	10	112.09	112.50	-4	4,545	-0.09%
2021/03/15	0.1	111.55	1	110.95	111.40	-0.9	4,549	-0.02%
2021/03/12	16	111.76	8	111.66	111.50	8	4,591	0.17%
2021/03/11	18	109.72	38	109.19	111.00	-20	4,592	-0.44%
2021/03/10	24	106.81	13	106.91	106.50	11	4,566	0.24%
2021/03/09	10	104.94	5	104.75	105.85	5	4,571	0.11%
2021/03/08	39	106.74	24	106.94	105.95	15	4,541	0.33%
2021/03/05	8	105.35	2	105.75	106.25	6	4,470	0.13%
2021/03/04	90	107.37	79	107.75	107.50	11	4,406	0.25%
2021/03/03	6.1	110.68	10	109.60	111.30	-4	4,351	-0.09%
2021/03/02	8	109.49	8	110.90	107.25	0	4,341	0.00%
2021/02/26	26	108.95	13.1	108.72	107.20	12.9	4,329	0.30%
2021/02/25	9.1	113.51	16	114.11	114.25	-6.9	4,245	-0.16%
2021/02/24	48	113.08	48.2	112.80	111.40	-0.1	4,247	0.00%
2021/02/23	14	112.71	18	113.61	115.35	-4	4,185	-0.10%
2021/02/22	11	115.18	11	116.17	114.60	0	4,147	0.00%
2021/02/19	25	113.20	14	113.43	113.95	11	4,147	0.27%
2021/02/18	11	115.41	11	115.31	115.50	0	4,199	0.00%
2021/02/17	8	113.90	15	112.62	114.40	-7	4,262	-0.16%
2021/02/05	11	107.47	5	107.32	106.20	6	4,193	0.14%
2021/02/04	7	103.95	8	104.29	104.40	-1	4,197	-0.02%
2021/02/03	11	105.80	9	106.27	105.90	2	4,225	0.05%
2021/02/02	20	104.82	25	103.81	105.30	-5	4,296	-0.12%
2021/02/01	7	98.37	13	99.18	100.45	-6	4,327	-0.14%
2021/01/29	15	99.69	19	99.68	97.10	-4	4,346	-0.09%
2021/01/28	15.1	100.83	3	101.52	100.65	12.1	4,392	0.27%
2021/01/27	10	104.46	10	104.71	104.50	0	4,461	0.00%
2021/01/26	36	105.25	33	103.96	103.85	3	4,466	0.07%
2021/01/25	46	107.71	59	107.19	108.00	-13	4,417	-0.29%
2021/01/22	96.1	109.73	37.1	109.95	109.50	59	4,395	1.34%
2021/01/21	2	110.18	54.2	107.76	111.15	-52.2	4,372	-1.19%
2021/01/20	23	106.83	21	106.30	105.45	2	4,309	0.05%
2021/01/19	25	105.16	17	105.03	107.30	8	4,269	0.19%
2021/01/18	56	101.84	29	101.90	102.40	27	4,250	0.64%
2021/01/15	21	105.46	88	105.70	103.00	-67	4,189	-1.60%
2021/01/14	21	103.80	16.4	103.73	104.00	4.6	4,104	0.11%
2021/01/13	7	104.46	8	102.98	104.95	-1	4,096	-0.02%
2021/01/12	11.1	100.93	14	101.40	100.75	-2.9	4,057	-0.07%
2021/01/11	15	100.26	12	100.47	101.35	3	4,064	0.07%
2021/01/08	5	100.20	11	98.88	100.35	-6	4,068	-0.15%
2021/01/07	19	96.35	12	95.91	97.45	7	4,056	0.17%
2021/01/06	12	94.71	21	93.92	93.35	-9	4,003	-0.22%
2021/01/05	14	92.51	17	92.83	93.45	-3	3,942	-0.08%
2021/01/04	23.1	91.38	4	90.85	92.85	19.1	3,980	0.48%
2020/12/31	20.1	89.84	18	89.89	90.00	2.1	4,005	0.05%
2020/12/30	5	88.72	7	87.92	89.45	-2	4,043	-0.05%
2020/12/29	0	0.00	10	87.00	87.05	-10	4,096	-0.24%
2020/12/28	21	86.40	12	86.00	87.15	9	4,143	0.22%
2020/12/25	5	85.43	6	85.73	85.30	-1	4,167	-0.02%
2020/12/24	3	84.28	8	84.83	84.75	-5	4,211	-0.12%
2020/12/23	1	82.45	2	83.85	83.80	-1	4,279	-0.02%
2020/12/22	33	84.44	20	84.21	82.95	13	4,351	0.30%
2020/12/21	33	83.77	24	83.76	85.40	9	4,504	0.20%
2020/12/18	6	83.61	5	83.45	83.60	1	4,550	0.02%
2020/12/17	12	83.96	13	84.05	84.00	-1	4,681	-0.02%
2020/12/16	6.1	84.00	20	83.48	84.20	-13.9	4,797	-0.29%
2020/12/15	21	82.10	6	81.35	81.25	15	4,806	0.31%
2020/12/14	5	83.26	13	83.66	83.50	-8	4,781	-0.17%
2020/12/11	43	82.87	37	83.25	83.65	6	4,843	0.12%
2020/12/10	24	83.55	20	83.61	83.65	4	4,893	0.08%
2020/12/09	7	85.50	4	85.60	85.60	3	4,943	0.06%
2020/12/08	27	84.36	25	83.99	85.05	2	4,983	0.04%
2020/12/07	20	82.68	23	82.45	83.25	-3	4,971	-0.06%
2020/12/04	1.1	81.80	8	81.13	82.50	-6.9	5,018	-0.14%
2020/12/03	4	80.04	9	80.17	80.35	-5	5,001	-0.10%
2020/12/02	9	79.33	12	79.88	80.25	-3	4,978	-0.06%
2020/12/01	6	77.89	13	78.40	79.20	-7	5,001	-0.14%
2020/11/30	47	78.92	42	79.88	77.30	5	5,048	0.10%
2020/11/27	12	78.35	12	78.83	79.25	0	5,064	0.00%
2020/11/26	2	78.10	11	78.21	79.00	-9	5,078	-0.18%
2020/11/25	36	78.44	19.2	77.95	77.15	16.8	5,131	0.33%
2020/11/24	10	78.64	5.1	78.31	78.50	4.9	5,143	0.10%
2020/11/23	18	79.10	22	79.00	79.35	-4	5,186	-0.08%
2020/11/20	11	77.10	27	77.52	77.50	-16	5,165	-0.31%
2020/11/19	10	77.20	12	77.47	77.55	-2	5,199	-0.04%
2020/11/18	29	77.38	12	76.76	77.60	17	5,216	0.33%
2020/11/17	6	76.62	6	76.95	76.10	0	5,276	0.00%
2020/11/16	22	75.38	14	74.36	76.30	8	5,380	0.15%
2020/11/13	4	71.61	3	71.37	72.00	1	5,305	0.02%
2020/11/12	16	71.48	15.1	71.58	71.40	0.9	5,343	0.02%
2020/11/11	10.2	71.91	32	70.86	72.00	-21.8	5,331	-0.41%
2020/11/10	16	69.58	15	69.73	69.95	1	5,295	0.02%
2020/11/09	11	70.36	12	70.42	70.60	-1	5,227	-0.02%
2020/11/06	19	68.38	34	68.43	68.55	-15	5,188	-0.29%
2020/11/05	11	67.48	16	67.83	68.10	-5	5,150	-0.10%
2020/11/04	35	66.31	63	66.69	68.20	-28	5,101	-0.55%
2020/11/03	5	65.35	21	65.38	65.90	-16	4,997	-0.32%
2020/11/02	11	63.33	8	63.45	64.00	3	5,021	0.06%
2020/10/30	21	63.90	5	63.63	63.50	16	5,046	0.32%
2020/10/29	59	64.65	47	64.95	64.90	12	5,068	0.24%
2020/10/28	46	66.23	26	66.94	66.15	20	5,088	0.39%
2020/10/27	30	67.01	20	67.10	67.20	10	5,131	0.19%
2020/10/26	36	67.70	46	68.00	67.70	-10	5,186	-0.19%
2020/10/23	14	67.33	22	67.72	67.50	-8	5,237	-0.15%
2020/10/22	52	66.81	54	67.01	67.45	-2	5,384	-0.04%
2020/10/21	24	67.19	21	67.31	67.20	3	5,469	0.05%
2020/10/20	14	67.13	3	67.10	66.90	11	5,554	0.20%
2020/10/19	12	67.40	31	67.02	67.55	-19	5,606	-0.34%
2020/10/16	33	66.35	21	66.87	65.65	12	5,613	0.21%
2020/10/15	49	66.45	31	66.78	66.60	18	5,718	0.31%
2020/10/14	8	67.45	80	67.60	67.30	-72	5,717	-1.26%
2020/10/13	18	67.08	17	67.40	67.85	1	5,759	0.02%
2020/10/12	8	67.83	24	68.00	67.65	-16	5,763	-0.28%
2020/10/08	17	66.60	33	66.84	67.15	-16	5,781	-0.28%
2020/10/07	31	65.48	46	65.38	65.80	-15	5,764	-0.26%
2020/10/06	16	64.86	29	64.96	65.10	-13	5,794	-0.22%
2020/10/05	6	63.50	9	64.01	63.70	-3	5,791	-0.05%
2020/09/30	131	63.26	60	63.56	63.30	71	5,795	1.23%	大買/
2020/09/29	26	62.78	30	62.90	62.65	-4	5,806	-0.07%
2020/09/28	27	61.95	34	61.52	62.60	-7	5,866	-0.12%
2020/09/25	56	60.51	42	61.02	60.50	14	5,892	0.24%
2020/09/24	43	61.06	14	60.31	60.15	29	5,861	0.49%
2020/09/23	21	63.32	19	63.56	63.75	2	5,729	0.03%
2020/09/22	51	64.40	115	64.03	63.40	-64	5,735	-1.12%	大賣/
2020/09/21	20	65.94	2	67.05	65.40	18	5,649	0.32%
2020/09/18	2	66.80	12	66.78	66.75	-10	5,607	-0.18%
2020/09/17	31	67.00	12	67.27	66.50	19	5,611	0.34%
2020/09/16	84	68.16	19	67.81	67.90	65	5,617	1.16%
2020/09/15	22	66.15	17	66.04	66.55	5	5,571	0.09%
2020/09/14	20	65.90	46	65.18	66.60	-26	5,510	-0.47%
2020/09/11	30	64.05	26	64.34	64.40	4	5,493	0.07%
2020/09/10	11	64.15	19	64.22	64.40	-8	5,506	-0.15%
2020/09/09	29	63.01	18	63.13	63.65	11	5,600	0.20%
2020/09/08	11	63.99	24	64.07	64.25	-13	5,615	-0.23%
2020/09/07	51	63.98	8	64.27	63.45	43	5,758	0.75%
2020/09/04	13	63.62	4	63.74	63.80	9	5,858	0.15%
2020/09/03	34	64.90	38	65.74	65.00	-4	5,848	-0.07%
2020/09/02	20	64.08	25	64.77	64.60	-5	5,835	-0.09%
2020/09/01	0	0.00	29	63.73	64.60	-29	5,896	-0.49%
2020/08/31	27	64.20	19	65.07	63.20	8	5,944	0.13%
2020/08/28	29	64.65	14	64.74	64.50	15	5,941	0.25%
2020/08/27	8	66.04	6	66.49	65.45	2	5,982	0.03%
2020/08/26	25	65.41	23	65.52	65.65	2	5,985	0.03%
2020/08/25	0	0.00	5	65.09	65.10	-5	6,044	-0.08%
2020/08/24	5	63.72	3	64.20	63.80	2	6,066	0.03%
2020/08/21	21	63.35	82	62.66	63.40	-61	6,137	-0.99%
2020/08/20	29	61.52	5	61.94	60.70	24	6,139	0.39%
2020/08/19	22	66.38	9	66.48	65.50	13	6,103	0.21%
2020/08/18	55	66.42	40	66.66	66.40	15	6,208	0.24%
2020/08/17	11	67.09	26	66.77	67.25	-15	6,323	-0.24%
2020/08/14	10	64.45	23	65.24	65.55	-13	6,406	-0.20%
2020/08/13	10	65.00	22	65.35	65.10	-12	6,480	-0.19%
2020/08/12	28	64.11	0	0.00	63.95	28	6,572	0.43%
2020/08/11	24	65.77	13	66.16	65.35	11	6,650	0.17%
2020/08/10	10	66.50	23	66.12	66.55	-13	6,788	-0.19%
2020/08/07	24	65.32	12	65.29	65.40	12	6,918	0.17%
2020/08/06	29	65.97	26	66.35	66.25	3	6,988	0.04%
2020/08/05	13	65.08	26	64.80	65.10	-13	7,107	-0.18%
2020/08/04	1	63.70	32	63.25	64.00	-31	7,171	-0.43%
2020/08/03	55	62.76	20	62.10	62.10	35	7,267	0.48%
2020/07/31	22	64.00	20	64.13	63.95	2	7,351	0.03%
2020/07/30	35	63.78	43	64.06	63.95	-8	7,471	-0.11%
2020/07/29	50	62.59	32	63.01	62.40	18	7,591	0.24%
2020/07/28	47	65.14	47	67.03	62.75	0	7,771	0.00%
2020/07/27	42	62.94	71	62.74	63.10	-29	7,825	-0.37%
2020/07/24	44	59.67	25	60.23	59.25	19	7,921	0.24%
2020/07/23	18	59.98	12	60.22	60.40	6	7,964	0.08%
2020/07/22	14	60.50	14	60.61	60.60	0	8,125	0.00%
2020/07/21	10	60.25	14	59.09	60.30	-4	8,212	-0.05%
2020/07/20	11	57.31	10	57.70	57.75	1	8,381	0.01%
2020/07/17	16	57.74	35	58.21	57.75	-19	8,479	-0.22%
2020/07/16	22	57.32	0	0.00	57.05	22	8,761	0.25%
2020/07/15	21	57.98	24	58.41	57.90	-3	8,824	-0.03%
2020/07/14	2	57.55	2	57.08	57.45	0	9,040	0.00%
2020/07/13	11	57.50	33	57.09	57.50	-22	9,132	-0.24%
2020/07/10	25	55.95	9	56.58	55.70	16	9,242	0.17%
2020/07/09	25	56.87	36	57.17	57.00	-11	9,426	-0.12%
2020/07/08	18.2	56.65	13	56.70	56.70	5.2	9,523	0.05%
2020/07/07	16	56.33	17	56.79	55.95	-1	9,617	-0.01%
2020/07/06	17	55.78	31	55.20	55.95	-14	9,741	-0.14%
2020/07/03	15	53.74	23	53.57	53.90	-8	9,922	-0.08%
2020/07/02	11	52.47	23	52.40	52.75	-12	10,119	-0.12%
2020/07/01	12	51.60	45	51.60	51.50	-33	10,353	-0.32%
2020/06/30	21	50.55	77	50.53	50.80	-56	10,470	-0.53%
2020/06/29	106	49.72	60	49.87	49.71	46	10,703	0.43%	大買/
2020/06/24	47	51.11	57	51.26	51.05	-10	11,045	-0.09%
2020/06/23	59	50.17	76	50.71	50.50	-17	11,417	-0.15%
2020/06/22	49	50.07	90	50.36	50.15	-41	11,852	-0.35%
2020/06/19	66	49.93	58	50.01	50.00	8	12,406	0.06%
2020/06/18	51	49.63	72	49.86	49.92	-21	12,887	-0.16%
2020/06/17	18	49.40	20	49.58	49.60	-2	13,211	-0.02%
2020/06/16	44	49.42	82	49.15	49.52	-38	13,700	-0.28%
2020/06/15	85	47.87	14	48.60	47.23	71	14,229	0.50%
2020/06/12	80	48.14	56	48.25	48.49	24	14,478	0.17%
2020/06/11	114	50.13	51	49.54	49.20	63	14,727	0.43%	大買/
2020/06/10	112	51.06	137	50.95	51.15	-25	14,850	-0.17%	大買/大賣/
2020/06/09	50	49.99	41	50.12	50.25	9	15,142	0.06%
2020/06/08	47	49.90	34	49.72	49.95	13	15,281	0.09%
2020/06/05	4	48.69	55	48.67	49.05	-51	15,244	-0.33%
2020/06/04	29	48.08	31	48.18	48.15	-2	15,296	-0.01%
2020/06/03	17	47.40	39	47.14	47.51	-22	15,337	-0.14%
2020/06/02	11	45.94	37	45.98	45.95	-26	15,308	-0.17%
2020/06/01	22	45.47	99	45.50	45.56	-77	15,273	-0.50%
2020/05/29	20	43.87	30	44.14	44.67	-10	15,199	-0.07%
2020/05/28	180	44.82	113	44.60	44.31	67	15,191	0.44%	大買/大賣/
2020/05/27	148	44.98	128	45.00	44.87	20	15,182	0.13%	大買/大賣/
2020/05/26	25	44.94	87	44.98	45.04	-62	15,160	-0.41%
2020/05/25	24	42.78	48	43.34	43.85	-24	15,047	-0.16%
2020/05/22	486	43.81	406	43.10	43.02	80	14,944	0.54%	大買/大賣/
2020/05/21	14	44.55	40	44.80	44.90	-26	14,836	-0.18%
2020/05/20	202	43.96	202	44.13	44.00	0	14,732	0.00%	大買/大賣/
2020/05/19	87	43.84	89	43.97	43.82	-2	14,660	-0.01%
2020/05/18	58	43.03	24	43.29	42.89	34	14,555	0.23%
2020/05/15	47	42.94	72	43.42	43.36	-25	14,466	-0.17%
2020/05/14	57	43.31	41	43.59	42.85	16	14,313	0.11%
2020/05/13	14	43.70	25	43.84	44.20	-11	14,146	-0.08%
2020/05/12	46	43.74	34	43.85	43.79	12	14,065	0.09%
2020/05/11	15	45.13	26	44.83	44.87	-11	13,892	-0.08%
2020/05/08	36	44.10	57	44.21	44.00	-21	13,792	-0.15%
2020/05/07	12	43.58	32	43.37	43.62	-20	13,661	-0.15%
2020/05/06	39	42.51	39	42.80	42.82	0	13,512	0.00%
2020/05/05	49	42.76	36	42.75	42.74	13	13,359	0.10%
2020/05/04	80	41.95	26	42.34	42.18	54	13,214	0.41%
2020/04/30	77.3	44.43	126	44.00	44.69	-48.8	12,980	-0.38%	大賣/
2020/04/29	50	42.92	79	42.61	42.96	-29	12,826	-0.23%
2020/04/28	37	41.38	32	41.44	41.82	5	12,664	0.04%
2020/04/27	24	41.40	94	40.92	41.57	-70	12,611	-0.56%
2020/04/24	24	39.34	17	39.34	39.43	7	12,378	0.06%
2020/04/23	84	39.31	87	39.80	39.66	-3	12,225	-0.02%
2020/04/22	48	38.49	24	38.57	39.07	24	11,915	0.20%
2020/04/21	70	39.73	30	39.97	38.80	40	11,772	0.34%
2020/04/20	21	41.35	10	41.35	41.28	11	11,423	0.10%
2020/04/17	45	41.51	84	41.81	41.55	-39	11,312	-0.34%
2020/04/16	77	39.30	38	39.60	39.76	39	11,003	0.35%
2020/04/15	86	39.78	74	39.88	39.87	12	10,854	0.11%
2020/04/14	10	39.09	63	38.71	39.53	-53	10,661	-0.50%
2020/04/13	30	37.41	22	37.52	37.27	8	10,413	0.08%
2020/04/10	34	37.44	22	37.55	37.76	12	10,268	0.12%
2020/04/09	37	37.60	17	37.61	37.43	20	10,121	0.20%
2020/04/08	23	37.22	28	37.31	37.83	-5	9,867	-0.05%
2020/04/07	50	36.45	86	36.66	36.64	-36	9,572	-0.38%
2020/04/06	42	34.93	67	34.88	35.31	-25	9,293	-0.27%
2020/04/01	21	34.08	26	34.15	33.97	-5	8,972	-0.06%
2020/03/31	52	34.19	54	34.39	33.94	-2	8,754	-0.02%
2020/03/30	88	33.17	64	33.19	33.70	24	8,458	0.28%
2020/03/27	55	34.73	29	35.64	33.99	26	8,004	0.32%
2020/03/26	72	33.98	74	34.06	34.30	-2	7,569	-0.03%
2020/03/25	40	33.58	80	33.77	33.41	-40	7,062	-0.57%
2020/03/24	66	31.27	140	31.10	31.40	-74	6,439	-1.15%	大賣/
2020/03/23	50	28.35	63	28.62	28.25	-13	5,892	-0.22%
2020/03/20	161	30.44	85	29.48	30.45	76	5,475	1.39%	大買/
2020/03/19	118	28.05	96	27.63	26.40	22	4,886	0.45%	大買/
2020/03/18	110	31.85	109	31.49	30.66	1	4,229	0.02%	大買/大賣/
2020/03/17	70	33.20	72	33.25	32.88	-2	3,892	-0.05%
2020/03/16	82	36.06	73	35.84	34.63	9	3,470	0.26%
2020/03/13	112	36.13	56	35.39	37.64	56	3,199	1.75%	大買/
2020/03/12	43	39.55	31	39.85	39.43	12	2,837	0.42%
2020/03/11	30	44.29	14	44.50	43.42	16	2,642	0.61%
2020/03/10	36	43.89	24	44.09	44.72	12	2,574	0.47%
2020/03/09	62	45.04	57	44.63	44.37	5	2,437	0.21%
2020/03/06	46	47.63	15	47.19	47.14	31	2,308	1.34%
2020/03/05	1	48.58	15	48.78	48.92	-14	2,247	-0.62%
2020/03/04	19	47.44	14	47.66	47.80	5	2,224	0.22%
2020/03/03	40	47.56	39	47.57	47.49	1	2,188	0.05%
2020/03/02	18	45.96	14	46.30	46.38	4	2,122	0.19%
2020/02/27	33	47.65	15	47.34	47.26	18	2,026	0.89%
2020/02/26	45	48.47	16	48.62	48.54	29	1,935	1.50%
2020/02/25	37	49.13	18	49.18	49.46	19	1,872	1.01%
2020/02/24	20	49.40	2	49.30	49.21	18	1,842	0.98%
2020/02/21	17	50.69	15	51.05	50.60	2	1,761	0.11%
2020/02/20	19	50.95	6	51.02	50.90	13	1,733	0.75%
2020/02/19	7	50.79	32	50.98	51.35	-25	1,697	-1.47%
2020/02/18	32	50.52	5	50.22	50.15	27	1,663	1.62%
2020/02/17	21	51.29	15	51.32	51.45	6	1,610	0.37%
2020/02/14	20	51.94	14	51.79	51.85	6	1,586	0.38%
2020/02/13	2	51.70	1	51.95	51.45	1	1,569	0.06%
2020/02/12	13	51.52	23	51.40	51.45	-10	1,563	-0.64%
2020/02/11	18	50.63	30	50.62	50.65	-12	1,570	-0.76%
2020/02/10	26	49.18	25	49.47	49.75	1	1,563	0.06%
2020/02/07	27	50.04	6	50.06	49.87	21	1,536	1.37%
2020/02/06	15	50.98	28	50.89	51.10	-13	1,517	-0.86%
2020/02/05	15	49.57	13	49.75	49.50	2	1,497	0.13%
2020/02/04	9	48.95	37	48.92	49.38	-28	1,450	-1.93%
2020/02/03	51	47.43	74	47.04	47.91	-23	1,424	-1.61%
2020/01/31	13	49.02	12	49.37	48.87	1	1,342	0.07%
2020/01/30	44	49.49	1	49.43	48.25	43	1,307	3.29%
2020/01/20	0	0.00	12	54.48	54.60	-12	1,204	-1.00%
2020/01/17	6	54.15	4	54.40	54.20	2	1,197	0.17%
2020/01/16	10	53.75	12	54.08	54.15	-2	1,192	-0.17%
2020/01/15	26	54.37	2	54.50	54.30	24	1,187	2.02%
2020/01/14	11	55.28	11	55.11	55.15	0	1,159	0.00%
2020/01/13	12	54.53	24	54.29	54.55	-12	1,161	-1.03%
2020/01/10	12	53.33	13	53.65	53.70	-1	1,146	-0.09%
2020/01/09	1	52.85	23	53.23	53.40	-22	1,127	-1.95%
2020/01/08	12	51.75	11	52.45	51.90	1	1,113	0.09%
2020/01/07	30	52.39	12	52.45	52.40	18	1,103	1.63%
2020/01/06	25	53.31	3	53.35	53.15	22	1,094	2.01%
2020/01/03	18	54.27	14	54.75	54.20	4	1,087	0.37%
2020/01/02	12	53.75	11	53.92	54.40	1	1,087	0.09%
2019/12/31	26	53.63	0	0.00	53.55	26	1,078	2.41%
2019/12/30	20	54.30	0	0.00	54.20	20	1,078	1.85%
2019/12/27	2	54.35	39	54.50	54.55	-37	1,089	-3.39%
2019/12/26	1	53.65	0	0.00	53.70	1	1,089	0.09%
2019/12/25	2	53.50	2	53.83	53.85	0	1,127	0.00%
2019/12/23	14	53.63	2	53.55	53.65	12	1,137	1.05%
2019/12/20	23	53.55	21	53.70	53.55	2	1,151	0.17%
2019/12/19	22	54.06	4	54.00	53.90	18	1,136	1.58%
2019/12/18	3	54.60	0	0.00	54.65	3	1,122	0.27%
2019/12/17	11	54.45	12	54.13	54.55	-1	1,116	-0.09%
2019/12/16	1	53.30	0	0.00	53.20	1	1,121	0.09%
2019/12/13	11	53.40	13	53.28	53.25	-2	1,124	-0.18%
2019/12/12	12	52.39	15	51.65	52.30	-3	1,099	-0.27%
2019/12/11	0	0.00	24	50.45	50.50	-24	1,078	-2.23%
2019/12/10	27	49.91	0	0.00	49.83	27	1,096	2.46%
2019/12/09	10	50.35	23	50.32	50.35	-13	1,091	-1.19%
2019/12/06	10	49.68	20	50.00	49.72	-10	1,076	-0.93%
2019/12/05	2	49.62	30	49.26	49.62	-28	1,069	-2.62%
2019/12/04	22	48.49	14	48.51	48.61	8	1,078	0.74%
2019/12/03	10	48.63	18	48.85	48.82	-8	1,087	-0.74%
2019/12/02	20	48.61	20	48.76	48.70	0	1,096	0.00%
2019/11/29	39	49.07	0	0.00	48.38	39	1,098	3.55%
2019/11/28	21	49.78	10	49.92	49.78	11	1,082	1.02%
2019/11/27	5	49.65	0	0.00	49.98	5	1,123	0.44%
2019/11/26	1	49.75	37	49.84	49.75	-36	1,129	-3.19%
2019/11/25	20	49.47	15	49.68	49.34	5	1,128	0.44%
2019/11/22	5	49.39	0	0.00	49.27	5	1,141	0.44%
2019/11/21	30	48.94	20	49.11	49.26	10	1,188	0.84%
2019/11/20	19	49.78	1	49.75	49.75	18	1,175	1.53%
2019/11/19	0	0.00	21	49.93	50.25	-21	1,192	-1.76%
2019/11/18	2	49.12	10	49.38	49.55	-8	1,197	-0.67%
2019/11/15	10	49.20	20	48.88	49.00	-10	1,217	-0.82%
2019/11/14	20	48.17	20	48.42	48.29	0	1,231	0.00%
2019/11/13	10	48.24	0	0.00	48.27	10	1,256	0.80%
2019/11/12	1	48.74	20	48.48	48.78	-19	1,297	-1.46%
2019/11/11	30	48.35	0	0.00	48.10	30	1,321	2.27%
2019/11/08	11	49.49	11	49.71	49.37	0	1,322	0.00%
2019/11/07	16	49.58	3	49.73	49.57	13	1,315	0.99%
2019/11/06	23	49.81	20	49.87	50.05	3	1,333	0.22%
2019/11/05	10	49.73	15	49.44	49.76	-5	1,354	-0.37%
2019/11/04	20	48.88	22	48.44	49.06	-2	1,420	-0.14%
2019/11/01	11	46.99	13	47.14	47.29	-2	1,438	-0.14%
2019/10/31	11	47.29	12	47.06	47.08	-1	1,481	-0.07%
2019/10/30	1	46.60	4	46.77	46.87	-3	1,482	-0.20%
2019/10/29	16	46.67	14	46.87	46.72	2	1,524	0.13%
2019/10/28	11	46.59	11	46.60	46.60	0	1,520	0.00%
2019/10/25	1	46.24	0	0.00	46.23	1	1,519	0.07%
2019/10/24	10	46.25	20	46.08	46.19	-10	1,529	-0.65%
2019/10/23	14	45.72	2	46.00	45.80	12	1,532	0.78%
2019/10/22	13	45.96	12	45.85	46.07	1	1,534	0.07%
2019/10/21	0	0.00	2	45.33	45.37	-2	1,538	-0.13%
2019/10/18	12	45.33	10	45.84	45.33	2	1,540	0.13%
2019/10/16	10	45.23	10	45.25	45.19	0	1,586	0.00%
2019/10/15	10	44.85	10	44.79	44.85	0	1,588	0.00%
2019/10/14	10	44.60	33	44.41	44.57	-23	1,579	-1.46%
2019/10/09	23	43.40	1	43.53	43.12	22	1,574	1.40%
2019/10/08	10	43.87	43	43.70	43.89	-33	1,562	-2.11%
2019/10/07	19	43.11	10	42.94	43.07	9	1,550	0.58%
2019/10/04	24	42.59	21	42.78	42.80	3	1,565	0.19%
2019/10/03	20	42.44	12	42.31	42.62	8	1,559	0.51%
2019/10/02	13	43.30	0	0.00	43.26	13	1,556	0.84%
2019/10/01	16	43.41	34	42.84	43.51	-18	1,550	-1.16%
2019/09/27	14	42.26	12	42.66	42.18	2	1,525	0.13%
2019/09/26	8	42.21	21	42.49	42.15	-13	1,551	-0.84%
2019/09/25	25	42.22	5	42.06	42.12	20	1,551	1.29%
2019/09/24	19	42.59	17	42.71	42.69	2	1,560	0.13%
2019/09/23	0	0.00	2	42.64	42.57	-2	1,569	-0.13%
2019/09/20	10	42.64	10	42.62	42.68	0	1,593	0.00%
2019/09/19	10	42.41	0	0.00	42.42	10	1,606	0.62%
2019/09/18	10	42.80	10	42.47	42.71	0	1,599	0.00%
2019/09/17	10	42.19	11	42.37	42.23	-1	1,615	-0.06%
2019/09/16	10	42.23	17	42.25	42.24	-7	1,638	-0.43%
2019/09/12	10	41.95	22	42.10	41.92	-12	1,642	-0.73%
2019/09/11	11	41.43	18	41.52	41.48	-7	1,672	-0.42%
2019/09/10	15	41.34	26	41.32	41.32	-11	1,670	-0.66%
2019/09/09	5	41.65	11	41.73	41.65	-6	1,671	-0.36%
2019/09/06	2	41.49	11	41.31	41.47	-9	1,672	-0.54%
2019/09/05	0	0.00	18	40.92	41.13	-18	1,667	-1.08%
2019/09/04	0	0.00	12	40.03	40.45	-12	1,661	-0.72%
2019/09/03	12	39.87	0	0.00	39.72	12	1,682	0.71%
2019/09/02	12	40.13	13	40.12	40.24	-1	1,713	-0.06%
2019/08/30	11	39.80	31	39.68	39.96	-20	1,727	-1.16%
2019/08/29	5	38.71	5	38.71	38.89	0	1,710	0.00%
2019/08/28	10	38.72	8	38.62	38.79	2	1,709	0.12%
2019/08/27	6	38.46	13	38.41	38.33	-7	1,716	-0.41%
2019/08/26	25	38.21	9	38.33	38.12	16	1,753	0.91%
2019/08/23	13	39.28	12	39.29	39.35	1	1,727	0.06%
2019/08/22	15	39.46	9	39.73	39.24	6	1,733	0.35%
2019/08/21	11	39.29	12	39.34	39.39	-1	1,723	-0.06%
2019/08/20	5	39.29	9	39.28	39.30	-4	1,716	-0.23%
2019/08/19	15	39.09	17	39.03	39.11	-2	1,716	-0.12%
2019/08/16	24	38.32	21	38.25	38.60	3	1,750	0.17%
2019/08/15	20	37.80	23	37.79	37.88	-3	1,746	-0.17%
2019/08/14	3	38.91	13	39.05	38.70	-10	1,731	-0.58%
2019/08/13	23	38.24	8	38.27	38.19	15	1,723	0.87%
2019/08/12	15	38.74	13	39.06	38.93	2	1,736	0.12%
2019/08/08	5	38.85	25	38.73	38.94	-20	1,759	-1.14%
2019/08/07	7	38.12	21	37.89	38.08	-14	1,759	-0.80%
2019/08/06	36	37.60	18	37.99	38.34	18	1,780	1.01%
2019/08/05	29	38.71	2	38.71	38.40	27	1,759	1.53%
2019/08/02	46	39.09	6	39.10	39.13	40	1,781	2.24%
2019/08/01	21	40.37	9	40.62	40.35	12	1,768	0.68%
2019/07/31	16	40.89	8	40.90	40.90	8	1,770	0.45%
2019/07/30	8	41.31	8	41.64	41.29	0	1,745	0.00%
2019/07/29	8	41.32	8	41.47	41.50	0	1,768	0.00%
2019/07/26	8	41.48	0	0.00	41.40	8	1,775	0.45%
2019/07/25	9	41.74	8	41.68	41.77	1	1,769	0.06%
2019/07/24	8	41.58	8	41.73	41.56	0	1,771	0.00%
2019/07/23	8	41.59	8	41.70	41.54	0	1,766	0.00%
2019/07/22	8	41.45	8	41.43	41.49	0	1,776	0.00%
2019/07/19	8	41.16	16	41.23	41.10	-8	1,768	-0.45%
2019/07/18	0	0.00	2	40.41	40.41	-2	1,759	-0.11%
2019/07/17	10	40.49	0	0.00	40.46	10	1,738	0.58%
2019/07/16	8	40.95	10	40.94	40.94	-2	1,736	-0.12%
2019/07/15	24	40.40	32	40.61	40.77	-8	1,750	-0.46%
2019/07/12	4	40.47	1	40.46	40.43	3	1,753	0.17%
2019/07/11	10	40.48	24	40.35	40.49	-14	1,753	-0.80%
2019/07/10	9	39.88	19	39.73	39.93	-10	1,742	-0.57%
2019/07/08	17	39.39	8	39.55	39.32	9	1,729	0.52%
2019/07/05	10	39.68	14	39.76	39.75	-4	1,727	-0.23%
2019/07/04	8	39.68	8	39.56	39.65	0	1,730	0.00%
2019/07/03	16	39.29	3	39.34	39.34	13	1,730	0.75%
2019/07/01	3	40.25	53	40.19	40.26	-50	1,712	-2.92%
2019/06/28	6	38.75	6	38.79	38.75	0	1,713	0.00%
2019/06/27	2	39.05	13	38.87	39.09	-11	1,725	-0.64%
2019/06/26	2	38.24	4	38.23	38.24	-2	1,711	-0.12%
2019/06/25	19	38.54	24	38.45	38.51	-5	1,700	-0.29%
2019/06/24	20	39.14	10	38.85	39.06	10	1,693	0.59%
2019/06/21	15	38.90	9	38.91	38.75	6	1,671	0.36%
2019/06/20	0	0.00	7	38.79	38.81	-7	1,678	-0.42%
2019/06/19	5	38.17	24	38.02	38.66	-19	1,675	-1.13%
2019/06/18	1	37.00	0	0.00	36.97	1	1,629	0.06%
2019/06/17	8	36.54	10	36.89	37.02	-2	1,652	-0.12%
2019/06/14	3	37.01	0	0.00	36.96	3	1,653	0.18%
2019/06/13	11	37.03	1	37.38	36.94	10	1,650	0.61%
2019/06/12	1	37.36	4	37.35	37.45	-3	1,649	-0.18%
2019/06/11	6	37.47	9	37.51	37.43	-3	1,636	-0.18%
2019/06/10	3	36.73	37	36.84	37.10	-34	1,607	-2.12%
2019/06/06	7	36.00	17	35.90	35.85	-10	1,578	-0.63%
2019/06/05	11	36.58	12	36.72	36.45	-1	1,550	-0.06%
2019/06/04	13	36.37	0	0.00	36.24	13	1,538	0.85%
2019/06/03	24	36.22	17	36.39	36.61	7	1,528	0.46%
2019/05/31	25	36.50	11	36.39	36.49	14	1,504	0.93%
2019/05/30	1	35.65	1	35.68	35.79	0	1,484	0.00%
2019/05/29	19	35.09	6	35.20	35.25	13	1,474	0.88%
2019/05/27	0	0.00	14	35.54	35.58	-14	1,471	-0.95%
2019/05/24	1	35.48	2	35.68	35.61	-1	1,492	-0.07%
2019/05/23	18	35.63	1	35.48	35.50	17	1,481	1.15%
2019/05/22	11	36.70	6	36.86	36.70	5	1,439	0.35%
2019/05/21	12	36.40	9	36.49	36.74	3	1,432	0.21%
2019/05/20	2	36.68	10	36.61	36.45	-8	1,398	-0.57%
2019/05/17	26	36.76	10	37.17	36.42	16	1,403	1.14%
2019/05/16	27	37.15	6	37.48	37.00	21	1,379	1.52%
2019/05/15	3	37.40	10	37.72	37.71	-7	1,343	-0.52%
2019/05/14	25	37.31	11	37.26	37.44	14	1,324	1.06%
2019/05/13	32	38.12	2	37.88	37.75	30	1,298	2.31%
2019/05/10	8	38.77	11	39.06	38.81	-3	1,269	-0.24%
2019/05/09	17	39.16	0	0.00	38.92	17	1,229	1.38%
2019/05/08	12	40.01	6	40.14	40.10	6	1,225	0.49%
2019/05/07	6	40.57	6	40.34	40.56	0	1,234	0.00%
2019/05/06	4	40.05	4	39.55	39.75	0	1,278	0.00%
2019/05/03	3	41.21	0	0.00	41.38	3	1,261	0.24%
2019/05/02	4	40.67	4	40.50	40.54	0	1,259	0.00%
2019/04/29	0	0.00	1	40.21	40.24	-1	1,288	-0.08%
2019/04/26	6	40.13	3	40.00	40.08	3	1,323	0.23%
2019/04/11	0	0.00	3	39.02	39.01	-3	1,862	-0.16%
2019/04/08	0	0.00	1	38.77	38.80	-1	2,038	-0.05%
2019/04/03	1	38.14	1	38.12	38.14	0	2,077	0.00%
2019/04/02	0	0.00	1	38.08	38.15	-1	2,150	-0.05%
2019/04/01	1	38.20	3	37.99	37.82	-2	2,142	-0.09%
2019/03/29	2	37.32	0	0.00	37.33	2	2,159	0.09%
2019/03/25	2	36.43	3	36.33	36.42	-1	2,353	-0.04%
2019/03/22	4	37.33	3	37.58	37.52	1	2,377	0.04%
2019/03/21	2	37.10	5	37.11	37.38	-3	2,437	-0.12%
2019/03/20	0	0.00	2	36.59	36.75	-2	2,472	-0.08%
2019/03/19	5	36.63	2	36.61	36.70	3	2,526	0.12%
2019/03/18	3	36.39	32	36.40	36.50	-29	2,554	-1.14%
2019/03/15	6	35.98	4	36.01	36.10	2	2,616	0.08%
2019/03/14	0	0.00	2	35.73	35.57	-2	2,676	-0.07%
2019/03/12	4	35.44	3	35.74	35.70	1	2,926	0.03%
2019/03/07	0	0.00	1	35.34	35.10	-1	3,102	-0.03%
2019/03/06	2	35.40	0	0.00	35.42	2	3,178	0.06%
2019/03/05	2	35.17	20	35.20	35.19	-18	3,237	-0.56%
2019/03/04	1	35.75	0	0.00	35.44	1	3,248	0.03%
2019/02/25	3	35.78	7	35.81	35.91	-4	3,398	-0.12%
2019/02/21	5	35.31	5	35.27	35.49	0	3,482	0.00%
2019/02/20	5	34.85	11	34.74	34.97	-6	3,483	-0.17%
2019/02/19	1	34.21	2	34.26	34.26	-1	3,511	-0.03%
2019/02/18	3	34.23	12	34.19	34.30	-9	3,561	-0.25%
2019/02/15	2	33.62	0	0.00	33.60	2	3,585	0.06%
2019/02/14	30	34.10	32	33.86	33.87	-2	3,657	-0.05%
2019/02/13	37	34.16	31	33.96	33.96	6	3,697	0.16%
2019/02/12	32	33.76	33	33.93	33.96	-1	3,771	-0.03%
2019/02/11	30	33.48	29	33.60	33.52	1	3,844	0.03%
2019/01/30	26	32.92	57	32.97	32.90	-31	3,901	-0.79%
2019/01/29	65	32.78	30	32.80	32.90	35	3,932	0.89%
2019/01/28	30	33.49	30	33.42	33.49	0	3,988	0.00%
2019/01/25	12	33.05	13	33.30	33.28	-1	4,087	-0.02%
2019/01/24	22	32.40	22	32.52	32.53	0	4,114	0.00%
2019/01/23	30	32.33	32	32.25	32.28	-2	4,224	-0.05%
2019/01/22	20	32.47	20	32.40	32.47	0	4,293	0.00%
2019/01/21	2	32.72	2	32.58	32.64	0	4,380	0.00%
2019/01/18	17	32.18	17	32.19	32.28	0	4,535	0.00%
2019/01/17	2	31.80	13	31.92	31.92	-11	4,710	-0.23%
2019/01/16	0	0.00	6	32.00	31.89	-6	4,848	-0.12%
2019/01/15	4	31.83	43	32.06	32.02	-39	4,972	-0.78%
2019/01/14	39	31.30	0	0.00	31.31	39	5,028	0.78%
2019/01/11	2	31.89	12	31.70	31.70	-10	5,081	-0.20%
2019/01/10	8	31.28	0	0.00	31.39	8	5,069	0.16%
2019/01/09	4	31.58	27	31.43	31.56	-23	5,175	-0.44%
2019/01/08	0	0.00	2	30.64	30.59	-2	5,146	-0.04%
2019/01/07	10	30.43	50	30.42	30.67	-40	5,227	-0.77%
2019/01/04	19	29.36	6	29.53	29.37	13	5,323	0.24%
2019/01/03	39	30.10	9	30.09	30.04	30	5,534	0.54%
2019/01/02	8	30.97	6	31.26	30.47	2	5,578	0.04%
2018/12/28	4	31.25	2	31.32	31.34	2	5,671	0.04%
2018/12/27	20	31.00	55	30.91	31.10	-35	5,794	-0.60%
2018/12/26	39	30.18	14	30.28	29.96	25	5,808	0.43%
2018/12/25	15	30.11	28	30.11	30.18	-13	5,794	-0.22%
2018/12/24	2	31.12	36	31.02	31.15	-34	5,779	-0.59%
2018/12/22	50	30.99	22	31.02	31.02	28	5,779	0.48%
2018/12/21	22	31.08	30	31.09	31.32	-8	5,803	-0.14%
2018/12/20	44	31.35	44	31.27	31.23	0	5,778	0.00%
2018/12/19	26	31.87	51	31.74	31.88	-25	5,739	-0.44%
2018/12/18	54	31.60	22	31.58	31.60	32	5,760	0.56%
2018/12/17	47	31.80	59	31.92	32.04	-12	5,773	-0.21%
2018/12/14	55	31.43	39	31.49	31.58	16	5,742	0.28%
2018/12/13	32	32.26	62	32.25	32.28	-30	5,690	-0.53%
2018/12/12	48	31.97	60	31.91	32.13	-12	5,674	-0.21%
2018/12/11	29	31.11	23	31.39	31.38	6	5,656	0.11%
2018/12/10	57	31.03	46	30.87	30.91	11	5,689	0.19%
2018/12/07	21	31.71	30	31.61	31.74	-9	5,671	-0.16%
2018/12/06	45	31.70	74	31.53	31.16	-29	5,659	-0.51%
2018/12/05	60	32.78	24	32.67	32.71	36	5,547	0.65%
2018/12/04	17	33.88	28	33.80	33.77	-11	5,521	-0.20%
2018/12/03	23	34.26	67	34.13	34.38	-44	5,516	-0.80%
2018/11/30	19	32.89	23	32.76	32.55	-4	5,396	-0.07%
2018/11/29	27	33.03	38	33.04	32.64	-11	5,375	-0.20%
2018/11/28	60	32.41	20	32.25	32.60	40	5,300	0.75%
2018/11/27	20	31.54	15	31.70	31.89	5	5,257	0.10%
2018/11/26	18	32.08	24	32.04	31.92	-6	5,242	-0.11%
2018/11/23	41	31.27	40	31.28	31.20	1	5,203	0.02%
2018/11/22	10	31.77	16	31.82	31.59	-6	5,214	-0.12%
2018/11/21	14	31.41	13	31.68	31.78	1	5,192	0.02%
2018/11/20	38	31.90	38	31.85	31.75	0	5,153	0.00%
2018/11/19	10	32.20	24	32.31	32.23	-14	5,117	-0.27%
2018/11/16	27	32.22	0	0.00	32.13	27	5,121	0.53%
2018/11/15	4	32.29	5	32.32	32.40	-1	5,097	-0.02%
2018/11/14	4	32.11	2	32.20	32.08	2	5,062	0.04%
2018/11/13	29	31.39	31	31.60	31.98	-2	5,022	-0.04%
2018/11/12	6	32.54	14	32.23	32.44	-8	4,968	-0.16%
2018/11/09	6	32.51	0	0.00	32.22	6	4,969	0.12%
2018/11/08	4	33.28	7	33.43	33.06	-3	4,921	-0.06%
2018/11/07	6	32.81	8	32.70	32.82	-2	4,834	-0.04%
2018/11/06	4	32.19	2	32.55	32.11	2	4,802	0.04%
2018/11/05	11	32.25	6	32.40	32.44	5	4,760	0.11%
2018/11/02	34	32.55	22	32.66	32.83	12	4,682	0.26%
2018/11/01	12	32.28	11	32.40	32.49	1	4,572	0.02%
2018/10/31	11	31.52	20	31.56	31.90	-9	4,486	-0.20%
2018/10/30	0	0.00	6	30.60	30.75	-6	4,376	-0.14%
2018/10/29	11	30.64	10	30.64	30.47	1	4,306	0.02%
2018/10/26	30	30.39	29	30.45	30.17	1	4,220	0.02%
2018/10/25	80	30.41	81	30.40	30.34	-1	4,049	-0.02%
2018/10/24	15	31.98	45	31.76	32.00	-30	3,852	-0.78%
2018/10/23	37	32.42	18	32.33	32.14	19	3,700	0.51%
2018/10/22	43	33.27	8	33.23	33.46	35	3,561	0.98%
2018/10/19	122	32.54	136	32.70	33.34	-14	3,459	-0.40%	大買/大賣/
2018/10/18	43	33.43	7	33.18	33.22	36	3,376	1.07%
2018/10/17	17	33.88	10	34.26	33.43	7	3,326	0.21%
2018/10/16	30	33.27	13	33.37	33.40	17	3,293	0.52%
2018/10/15	13	33.00	1	33.08	32.92	12	3,263	0.37%
2018/10/12	20	33.00	152	32.85	33.78	-132	3,170	-4.16%	大賣/鉅額交易
2018/10/11	178	32.76	63	32.99	31.65	115	3,008	3.82%	大買/鉅額交易
2018/10/09	78	37.46	12	37.46	37.40	66	2,706	2.44%
2018/10/08	46	37.29	13	37.35	37.30	33	2,617	1.26%
2018/10/05	26	38.15	20	38.17	37.77	6	2,488	0.24%
2018/10/04	23	39.10	7	38.93	38.89	16	2,352	0.68%
2018/10/03	7	40.01	5	40.09	40.01	2	2,299	0.09%
2018/10/02	7	40.25	26	40.42	40.02	-19	2,281	-0.83%
2018/10/01	3	41.14	14	41.05	41.11	-11	2,269	-0.48%
2018/09/28	9	40.89	49	40.84	40.70	-40	2,284	-1.75%
2018/09/27	6	40.78	32	40.92	40.97	-26	2,253	-1.15%
2018/09/26	0	0.00	40	40.72	40.77	-40	2,212	-1.81%
2018/09/25	4	40.81	7	40.83	40.83	-3	2,228	-0.13%
2018/09/21	3	40.58	11	40.44	40.67	-8	2,217	-0.36%
2018/09/20	4	40.10	6	39.97	40.00	-2	2,208	-0.09%
2018/09/19	19	39.96	6	40.04	40.22	13	2,204	0.59%
2018/09/18	11	39.54	2	39.54	39.56	9	2,204	0.41%
2018/09/17	29	39.95	1	39.92	39.92	28	2,217	1.26%
2018/09/14	9	40.12	8	40.18	40.59	1	2,173	0.05%
2018/09/13	49	39.31	2	39.16	39.20	47	2,136	2.20%
2018/09/12	30	39.35	5	39.36	39.42	25	2,097	1.19%
2018/09/11	13	39.28	0	0.00	39.49	13	2,072	0.63%
2018/09/10	12	39.43	4	39.43	39.44	8	2,043	0.39%
2018/09/07	6	39.94	0	0.00	39.95	6	1,994	0.30%
2018/09/06	6	40.40	0	0.00	40.28	6	1,983	0.30%
2018/09/05	1	40.84	2	40.78	40.69	-1	1,975	-0.05%
2018/09/04	4	40.68	6	40.70	40.86	-2	1,989	-0.10%
2018/09/03	4	40.46	0	0.00	40.34	4	1,996	0.20%
2018/08/31	2	40.66	11	40.68	40.86	-9	1,997	-0.45%
2018/08/30	6	41.25	6	41.38	41.23	0	1,988	0.00%
2018/08/29	4	41.04	39	40.98	41.14	-35	1,968	-1.78%
2018/08/28	2	40.35	6	40.45	40.35	-4	1,909	-0.21%
2018/08/27	4	39.76	6	39.77	39.89	-2	1,926	-0.10%
2018/08/24	11	39.28	0	0.00	39.27	11	1,911	0.58%
2018/08/23	2	39.45	3	39.34	39.50	-1	1,894	-0.05%
2018/08/22	5	39.20	0	0.00	39.12	5	1,901	0.26%
2018/08/21	2	38.83	7	38.91	39.08	-5	1,898	-0.26%
2018/08/17	12	38.46	2	38.62	38.25	10	1,895	0.53%
2018/08/16	8	38.13	6	38.29	38.48	2	1,859	0.11%
2018/08/15	7	38.34	4	38.37	38.33	3	1,819	0.16%
2018/08/14	2	39.05	3	38.79	39.02	-1	1,789	-0.06%
2018/08/13	16	38.68	1	38.52	38.62	15	1,810	0.83%
2018/08/09	10	40.49	0	0.00	40.51	10	1,772	0.56%
2018/08/08	6	40.67	4	40.67	40.69	2	1,783	0.11%
2018/08/07	0	0.00	2	40.20	40.04	-2	1,813	-0.11%
2018/08/06	2	40.08	4	40.47	40.19	-2	1,861	-0.11%
2018/08/03	5	40.12	8	40.05	40.10	-3	1,924	-0.16%
2018/08/02	11	39.72	7	39.55	39.38	4	1,944	0.21%
2018/08/01	4	40.62	4	40.48	40.65	0	1,974	0.00%
2018/07/31	2	40.14	0	0.00	40.18	2	1,986	0.10%
2018/07/30	3	40.16	32	40.07	40.02	-29	1,996	-1.45%
2018/07/27	8	40.01	10	39.79	40.20	-2	2,007	-0.10%
2018/07/26	22	39.60	6	39.46	39.62	16	2,054	0.78%
2018/07/25	3	39.36	0	0.00	39.31	3	2,060	0.15%
2018/07/24	0	0.00	2	38.96	39.35	-2	2,099	-0.10%
2018/07/23	1	39.09	6	38.93	39.12	-5	2,114	-0.24%
2018/07/20	4	38.54	24	38.66	38.69	-20	2,076	-0.96%
2018/07/18	0	0.00	2	37.80	37.84	-2	2,148	-0.09%
2018/07/17	2	37.43	1	37.43	37.42	1	2,166	0.05%
2018/07/16	1	37.82	4	37.89	37.78	-3	2,275	-0.13%
2018/07/13	0	0.00	2	37.61	38.00	-2	2,298	-0.09%
2018/07/12	1	37.26	3	37.28	37.41	-2	2,280	-0.09%
2018/07/11	2	36.53	4	36.54	36.51	-2	2,301	-0.09%
2018/07/10	2	37.17	10	37.27	37.16	-8	2,267	-0.35%
2018/07/09	3	36.77	19	36.88	36.87	-16	2,262	-0.71%
2018/07/06	10	35.69	0	0.00	36.04	10	2,228	0.45%
2018/07/05	19	36.18	30	35.93	35.77	-11	2,214	-0.50%
2018/07/04	2	36.25	0	0.00	36.49	2	2,229	0.09%
2018/07/03	0	0.00	1	36.77	36.20	-1	2,248	-0.04%
2018/07/02	5	36.41	17	36.49	36.37	-12	2,249	-0.53%
2018/06/29	33	36.63	5	36.67	36.74	28	2,224	1.26%
2018/06/28	26	35.76	0	0.00	35.67	26	2,180	1.19%
2018/06/27	5	35.90	10	36.15	35.80	-5	2,207	-0.23%
2018/06/26	17	35.51	0	0.00	36.06	17	2,201	0.77%
2018/06/25	3	36.30	0	0.00	36.18	3	2,216	0.14%
2018/06/21	0	0.00	1	36.66	36.63	-1	2,255	-0.04%
2018/06/20	2	35.97	0	0.00	36.81	2	2,311	0.09%
2018/06/19	4	36.57	0	0.00	36.26	4	2,316	0.17%
2018/06/14	9	37.17	0	0.00	37.13	9	2,298	0.39%
2018/06/11	2	38.00	6	38.06	38.01	-4	2,321	-0.17%
2018/06/08	2	37.83	10	38.33	37.86	-8	2,357	-0.34%
2018/06/07	1	38.58	0	0.00	38.58	1	2,366	0.04%
2018/06/06	0	0.00	2	38.25	38.48	-2	2,394	-0.08%
2018/06/05	0	0.00	1	37.73	37.66	-1	2,406	-0.04%
2018/06/04	0	0.00	2	37.19	37.80	-2	2,445	-0.08%
2018/06/01	2	36.55	3	36.58	36.59	-1	2,430	-0.04%
2018/05/31	2	36.13	5	36.02	36.14	-3	2,495	-0.12%
2018/05/30	5	35.78	5	35.97	35.77	0	2,536	0.00%
2018/05/28	0	0.00	4	37.10	37.14	-4	2,592	-0.15%
2018/05/22	1	37.05	0	0.00	36.75	1	2,693	0.04%
2018/05/21	10	37.03	2	36.77	37.04	8	2,762	0.29%
2018/05/17	9	36.43	43	36.28	36.20	-34	2,894	-1.17%
2018/05/16	22	36.46	81	36.44	36.44	-59	2,922	-2.02%
2018/05/15	0	0.00	4	36.70	36.44	-4	3,031	-0.13%
2018/05/14	2	36.90	20	36.91	36.97	-18	3,191	-0.56%
2018/05/11	2	36.24	58	36.20	36.27	-56	3,186	-1.76%
2018/05/10	30	35.59	0	0.00	35.64	30	3,155	0.95%
2018/05/09	2	35.27	37	35.36	35.29	-35	3,150	-1.11%
2018/05/08	2	34.95	5	34.99	35.06	-3	3,132	-0.10%
2018/05/07	4	34.63	3	34.68	34.72	1	3,125	0.03%
2018/05/04	1	34.24	1	34.30	34.20	0	3,119	0.00%
2018/05/03	14	34.05	0	0.00	34.04	14	3,113	0.45%
2018/05/02	27	35.06	5	34.94	34.82	22	3,114	0.71%
2018/04/30	41	35.01	12	34.68	35.12	29	3,124	0.93%
2018/04/27	10	34.29	0	0.00	34.34	10	3,097	0.32%
2018/04/26	7	34.12	0	0.00	33.98	7	3,091	0.23%
2018/04/25	53	34.42	1	34.44	34.41	52	3,053	1.70%
2018/04/24	9	34.85	0	0.00	34.82	9	3,014	0.30%
2018/04/23	31	35.53	0	0.00	35.32	31	2,963	1.05%
2018/04/20	12	36.05	4	35.93	35.85	8	2,925	0.27%
2018/04/19	0	0.00	1	37.27	37.36	-1	2,815	-0.04%
2018/04/16	0	0.00	15	37.03	37.01	-15	2,747	-0.55%
2018/04/13	1	37.24	0	0.00	37.15	1	2,747	0.04%
2018/04/12	0	0.00	1	36.90	37.10	-1	2,751	-0.04%
2018/04/11	1	37.51	0	0.00	37.39	1	2,756	0.04%
2018/04/10	5	36.69	5	36.94	37.15	0	2,750	0.00%
2018/04/09	0	0.00	1	36.73	36.82	-1	2,738	-0.04%
2018/04/03	1	35.94	0	0.00	36.25	1	2,723	0.04%
2018/04/02	1	36.74	0	0.00	36.71	1	2,702	0.04%
2018/03/31	17	37.21	2	37.14	37.18	15	2,719	0.55%
2018/03/30	18	37.28	19	37.25	37.11	-1	2,719	-0.04%
2018/03/28	5	36.91	30	36.54	36.50	-25	2,666	-0.94%
2018/03/27	38	37.52	2	37.29	37.61	36	2,604	1.38%
2018/03/26	0	0.00	2	36.36	36.61	-2	2,559	-0.08%
2018/03/23	6	36.11	1	36.12	36.15	5	2,520	0.20%
2018/03/22	2	37.69	7	38.02	37.70	-5	2,460	-0.20%
2018/03/21	0	0.00	39	37.82	37.92	-39	2,424	-1.61%
2018/03/19	0	0.00	6	37.92	37.87	-6	2,460	-0.24%
2018/03/16	1	37.58	1	37.35	37.80	0	2,453	0.00%
2018/03/15	1	38.18	41	38.04	38.13	-40	2,446	-1.63%
2018/03/14	11	38.08	0	0.00	38.06	11	2,452	0.45%
2018/03/13	4	38.38	12.1	38.42	38.66	-8.1	2,423	-0.33%
2018/03/12	26	37.97	16	37.91	38.08	10	2,435	0.41%
2018/03/09	9	36.95	11	36.78	36.95	-2	2,443	-0.08%
2018/03/08	14	36.62	5	36.67	36.80	9	2,430	0.37%
2018/03/07	2	36.31	0	0.00	35.92	2	2,390	0.08%
2018/03/06	0	0.00	18	36.07	36.30	-18	2,406	-0.75%
2018/03/05	13	35.46	12	35.70	35.19	1	2,385	0.04%
2018/03/02	9	35.33	7	35.44	35.55	2	2,348	0.09%
2018/03/01	34	36.08	17	35.76	36.12	17	2,295	0.74%
2018/02/27	17	36.61	0	0.00	36.56	17	2,278	0.75%
2018/02/26	26	36.76	12	36.84	36.51	14	2,245	0.62%
2018/02/23	2	36.22	2	36.08	36.31	0	2,224	0.00%
2018/02/22	25	35.48	3	35.45	35.38	22	2,208	1.00%
2018/02/21	6	35.39	16	35.51	35.78	-10	2,190	-0.46%
2018/02/12	7	34.06	7	34.08	34.10	0	2,122	0.00%
2018/02/09	18	32.89	6	33.11	33.60	12	2,098	0.57%
2018/02/08	0	0.00	3	34.74	34.78	-3	1,984	-0.15%
2018/02/07	3	35.02	15	35.23	34.70	-12	1,970	-0.61%
2018/02/06	22	34.21	2	34.00	33.60	20	1,856	1.08%
2018/02/05	12	37.45	2	37.60	37.48	10	1,659	0.60%
2018/02/02	4	38.61	2	38.75	38.81	2	1,621	0.12%
2018/02/01	3	39.12	5	39.14	39.13	-2	1,596	-0.13%
2018/01/31	4	38.49	4	38.72	38.68	0	1,569	0.00%
2018/01/30	6	38.82	2	39.16	38.53	4	1,544	0.26%
2018/01/29	2	39.42	2	39.65	39.43	0	1,535	0.00%
2018/01/26	0	0.00	6	38.85	39.15	-6	1,518	-0.40%
2018/01/25	2	39.17	2	39.63	39.07	0	1,504	0.00%
2018/01/24	3	38.84	10	38.82	38.82	-7	1,456	-0.48%
2018/01/23	2	39.58	2	39.74	39.66	0	1,429	0.00%
2018/01/22	4	39.26	4	39.12	39.52	0	1,452	0.00%
2018/01/19	2	38.79	2	38.72	38.98	0	1,440	0.00%
2018/01/18	18	38.12	3	38.28	38.35	15	1,420	1.06%
2018/01/17	4	37.43	2	37.53	37.46	2	1,387	0.14%
2018/01/16	0	0.00	4	37.30	37.34	-4	1,388	-0.29%
2018/01/15	0	0.00	8	37.10	37.16	-8	1,376	-0.58%
2018/01/12	4	36.22	4	36.61	36.71	0	1,362	0.00%
2018/01/09	0	0.00	2	36.57	36.71	-2	1,343	-0.15%
2018/01/08	4	36.63	4	36.64	36.66	0	1,346	0.00%
2018/01/05	0	0.00	25	36.30	36.43	-25	1,344	-1.86%
2018/01/04	0	0.00	9	36.12	36.21	-9	1,356	-0.66%
2018/01/03	4	36.00	7	35.98	36.10	-3	1,434	-0.21%
2018/01/02	0	0.00	5	35.28	35.37	-5	1,408	-0.35%