智原 (3035)-新光-台南券商分點個股進出

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

智原

(3035)

可現股當沖

股價
282.0
漲跌
▲1.0
漲幅
+0.36%
成交量
3,692張
產業
上市半導體類股
1461人加入追蹤

立即追蹤
本地時間:14:30

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

智原 (3035)籌碼相關－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
2024/05/08	8.1	281.50	25.2	282.03	282.00	-17.2	9,612	-0.18%
2024/05/07	7.1	279.37	7	281.42	281.00	0	9,742	0.00%
2024/05/06	9.4	288.02	7	291.29	285.00	2.4	9,809	0.02%
2024/05/03	9.2	291.05	8	291.00	289.00	1.2	9,974	0.01%
2024/05/02	31.2	289.11	30	289.63	288.50	1.2	10,181	0.01%
2024/04/30	3.1	297.12	3	295.83	294.00	0.1	10,399	0.00%
2024/04/29	35.6	302.77	32	298.88	297.50	3.6	10,499	0.03%
2024/04/26	47.4	291.11	60.3	293.01	295.50	-12.9	10,648	-0.12%
2024/04/25	41.2	282.57	30.1	286.71	279.00	11.2	10,729	0.10%
2024/04/24	25.6	296.11	23	296.54	294.50	2.6	10,820	0.02%
2024/04/23	3	292.98	2.1	293.07	295.00	1	11,021	0.01%
2024/04/22	3.7	297.93	4	292.75	290.00	-0.3	11,541	0.00%
2024/04/19	10.3	309.48	10.1	306.86	306.00	0.1	11,660	0.00%
2024/04/18	6.1	319.34	7	318.87	322.00	-0.9	12,058	-0.01%
2024/04/17	6.1	316.14	5.3	318.12	314.00	0.9	12,758	0.01%
2024/04/16	19.1	312.80	18	314.47	313.00	1.1	12,920	0.01%
2024/04/15	3.4	314.97	3.7	316.81	312.50	-0.3	13,093	0.00%
2024/04/12	7	318.72	11	318.86	323.00	-4	13,337	-0.03%
2024/04/11	13.8	325.52	12.3	319.90	318.50	1.5	13,637	0.01%
2024/04/10	5.1	328.71	9.1	331.15	329.00	-4	13,758	-0.03%
2024/04/09	6.5	336.76	13	335.81	329.00	-6.5	14,098	-0.05%
2024/04/08	6.3	342.64	1.3	340.80	338.00	5.1	14,140	0.04%
2024/04/03	1.1	340.28	1.8	343.37	345.00	-0.6	14,171	0.00%
2024/04/02	3.1	348.85	2.1	347.54	347.50	1	14,312	0.01%
2024/04/01	10.3	351.46	7	351.07	349.00	3.3	14,392	0.02%
2024/03/29	1.1	343.83	6	345.83	344.00	-4.9	14,472	-0.03%
2024/03/28	2	340.21	3.4	339.60	334.50	-1.4	14,504	-0.01%
2024/03/27	3.3	338.87	2.1	340.10	338.00	1.2	14,643	0.01%
2024/03/26	4.2	341.84	7.5	342.17	339.50	-3.3	14,942	-0.02%
2024/03/25	7.7	352.48	2	357.01	349.00	5.7	15,108	0.04%
2024/03/22	7	350.93	9	351.05	351.50	-2	15,234	-0.01%
2024/03/21	5.1	347.80	6	347.58	345.50	-0.9	15,435	-0.01%
2024/03/20	7.3	351.05	6.4	353.01	347.50	0.9	15,647	0.01%
2024/03/19	6.6	351.58	3.2	350.66	350.00	3.5	15,930	0.02%
2024/03/18	15.1	354.54	18	355.36	359.00	-2.9	16,292	-0.02%
2024/03/15	29.1	358.12	20	359.58	354.50	9.1	16,844	0.05%
2024/03/14	32.1	358.07	44.1	358.27	362.00	-12	16,946	-0.07%
2024/03/13	4.3	351.18	13.1	349.06	345.00	-8.8	17,056	-0.05%
2024/03/12	3.1	363.53	3	364.83	361.50	0	17,194	0.00%
2024/03/11	3	361.70	2	363.50	363.00	1	17,407	0.01%
2024/03/08	4.3	372.74	11.5	367.11	362.50	-7.2	17,626	-0.04%
2024/03/07	16.7	384.40	9	386.28	375.00	7.7	17,877	0.04%
2024/03/06	39.1	388.52	42.3	387.67	392.00	-3.2	18,100	-0.02%
2024/03/05	21.9	405.80	18.3	406.25	401.00	3.6	18,356	0.02%
2024/03/04	23.8	407.46	28.6	407.06	403.00	-4.8	18,934	-0.03%
2024/03/01	53.3	398.86	43.9	399.94	398.50	9.3	19,232	0.05%
2024/02/29	24.5	388.14	20.7	389.00	387.00	3.8	19,198	0.02%
2024/02/27	18	383.03	17.1	382.19	382.00	0.9	19,253	0.00%
2024/02/26	19.3	381.40	21.3	380.80	380.00	-2	19,419	-0.01%
2024/02/23	20.3	388.17	22.2	387.41	386.00	-1.8	19,620	-0.01%
2024/02/22	36.4	386.86	29.1	386.59	382.00	7.3	19,604	0.04%
2024/02/21	73.9	385.60	41.2	383.63	380.00	32.7	19,883	0.16%
2024/02/20	44.1	411.21	19.2	410.88	400.00	24.8	19,888	0.12%
2024/02/19	32.2	426.06	18	425.06	415.00	14.2	19,708	0.07%
2024/02/16	40.3	447.85	29.4	446.17	441.50	10.9	19,710	0.06%
2024/02/15	43.5	449.31	33.3	449.67	455.00	10.3	19,626	0.05%
2024/02/05	13.1	421.23	12.1	421.25	418.00	1	19,452	0.01%
2024/02/02	33	425.56	25.3	424.28	421.00	7.7	19,498	0.04%
2024/02/01	20.4	416.69	23	417.90	411.00	-2.7	19,353	-0.01%
2024/01/31	9.1	420.97	6	422.92	416.50	3.1	19,344	0.02%
2024/01/30	21	426.98	22	425.75	430.00	-1	19,350	-0.01%
2024/01/29	30	421.42	29	421.69	420.50	1	19,371	0.01%
2024/01/26	53.2	426.86	52	430.05	422.00	1.2	19,472	0.01%
2024/01/25	34	436.68	39.1	433.39	439.50	-5.1	19,553	-0.03%
2024/01/24	29.3	428.13	41.1	428.90	429.00	-11.9	19,605	-0.06%
2024/01/23	15.2	443.35	16.1	443.52	437.00	-0.9	19,739	0.00%
2024/01/22	31	444.60	34.6	443.63	448.00	-3.6	19,787	-0.02%
2024/01/19	51	436.19	49.4	435.37	430.00	1.6	19,771	0.01%
2024/01/18	42.3	422.39	49.3	422.52	423.50	-7	19,624	-0.04%
2024/01/17	68	433.21	70.2	433.65	428.00	-2.2	19,804	-0.01%
2024/01/16	85.4	427.83	80.1	427.69	429.50	5.3	19,718	0.03%
2024/01/15	36.1	417.72	34.2	418.58	411.50	1.9	19,409	0.01%
2024/01/12	61	421.58	71.8	420.89	421.50	-10.8	19,403	-0.06%
2024/01/11	53	404.55	62.1	404.99	422.50	-9.1	19,203	-0.05%
2024/01/10	31.2	384.67	39.4	383.39	387.00	-8.3	18,815	-0.04%
2024/01/09	35.1	379.64	27.2	380.76	375.50	7.9	19,198	0.04%
2024/01/08	41.5	383.40	34.1	383.55	377.00	7.4	19,208	0.04%
2024/01/05	69.5	381.88	74.7	380.89	384.00	-5.2	19,186	-0.03%
2024/01/04	13.2	369.33	9	369.45	372.00	4.2	19,117	0.02%
2024/01/03	30.1	367.02	42.3	367.89	373.00	-12.3	19,381	-0.06%
2024/01/02	5	358.17	2	357.25	360.00	3	19,188	0.02%
2023/12/29	12.1	354.54	16.1	354.85	357.00	-4	19,396	-0.02%
2023/12/28	24.3	357.15	27	354.78	354.50	-2.8	19,425	-0.01%
2023/12/27	7.1	360.25	8	361.81	362.50	-0.9	19,385	0.00%
2023/12/26	8	362.50	7.2	362.74	361.00	0.9	19,483	0.00%
2023/12/25	17	357.94	16	357.59	357.00	1	19,539	0.01%
2023/12/22	33.1	356.80	34	357.35	358.00	-1	19,741	0.00%
2023/12/21	53.9	352.18	43.6	352.99	350.50	10.3	19,791	0.05%
2023/12/20	28	368.50	23	369.89	365.50	5	19,736	0.03%
2023/12/19	36	371.03	37.1	370.71	373.50	-1.1	19,880	-0.01%
2023/12/18	23	368.91	24	368.42	367.00	-1	20,079	0.00%
2023/12/15	28.4	368.46	27.2	368.06	361.00	1.2	20,106	0.01%
2023/12/14	29.1	371.56	38	369.24	369.00	-8.9	20,167	-0.04%
2023/12/13	36.2	372.58	26	372.65	368.00	10.2	20,049	0.05%
2023/12/12	41.3	380.63	44.8	378.98	382.50	-3.5	20,136	-0.02%
2023/12/11	15	366.20	13	365.81	361.50	2	19,961	0.01%
2023/12/08	41.3	366.28	45.4	366.44	370.00	-4.1	20,159	-0.02%
2023/12/07	34.6	361.41	35	362.31	357.50	-0.5	20,283	0.00%
2023/12/06	62.3	368.11	54.2	368.22	361.50	8.1	20,444	0.04%
2023/12/05	47.6	367.58	55.2	369.83	363.50	-7.6	20,557	-0.04%
2023/12/04	47.1	382.21	38.4	382.75	380.00	8.7	20,635	0.04%
2023/12/01	31.3	386.73	38.1	386.80	391.00	-6.8	20,733	-0.03%
2023/11/30	48.5	382.08	71.7	381.71	385.50	-23.1	20,695	-0.11%
2023/11/29	81.7	371.25	81.5	371.02	380.00	0.1	20,458	0.00%
2023/11/28	18	353.00	40.3	352.14	361.00	-22.3	20,092	-0.11%
2023/11/27	26.3	338.73	25	337.82	331.00	1.3	19,840	0.01%
2023/11/24	18	341.22	21.4	340.44	344.00	-3.4	20,119	-0.02%
2023/11/23	36.4	337.31	21	336.33	336.00	15.3	20,142	0.08%
2023/11/22	20	349.83	21.4	348.18	346.00	-1.4	20,082	-0.01%
2023/11/21	15	345.50	11	345.27	342.50	4	20,170	0.02%
2023/11/20	47.6	352.76	30.2	352.97	345.00	17.4	20,428	0.09%
2023/11/17	46	338.10	67.2	341.38	351.00	-21.2	20,281	-0.10%
2023/11/16	24.3	320.05	26	318.52	319.50	-1.7	20,030	-0.01%
2023/11/15	12.4	329.99	13	327.65	320.50	-0.6	20,265	0.00%
2023/11/14	14	333.75	12.1	334.59	331.00	1.9	20,648	0.01%
2023/11/13	18.2	332.48	21	334.17	334.00	-2.9	21,080	-0.01%
2023/11/10	13.4	329.74	14	330.39	323.50	-0.6	21,400	0.00%
2023/11/09	13.1	330.57	10	332.55	333.50	3.1	21,561	0.01%
2023/11/08	18.2	331.87	26.2	331.47	335.50	-8.1	21,750	-0.04%
2023/11/07	10.1	327.67	16	327.50	328.50	-5.9	21,883	-0.03%
2023/11/06	17.1	330.19	18.6	330.54	332.00	-1.5	21,808	-0.01%
2023/11/03	31.1	324.56	28	325.27	322.00	3.1	21,652	0.01%
2023/11/02	27.1	318.26	24.2	316.52	324.00	2.9	21,438	0.01%
2023/11/01	39.2	302.94	36	303.92	302.50	3.2	21,213	0.02%
2023/10/31	56.6	320.65	52	318.51	302.00	4.6	21,011	0.02%
2023/10/30	27	321.56	34.1	319.99	326.00	-7.1	20,706	-0.03%
2023/10/27	28.7	312.83	27	310.20	308.50	1.7	20,545	0.01%
2023/10/26	19.2	319.40	26.2	319.69	318.00	-6.9	20,428	-0.03%
2023/10/25	95.5	330.27	75.2	330.25	325.00	20.3	20,272	0.10%
2023/10/24	28.3	338.73	22	338.52	339.50	6.3	20,005	0.03%
2023/10/23	30	335.72	31.6	337.12	338.50	-1.6	19,784	-0.01%
2023/10/20	19.2	335.30	21	334.62	334.50	-1.8	19,531	-0.01%
2023/10/19	46.3	342.68	44.3	343.15	343.00	2	19,944	0.01%
2023/10/18	35.2	347.71	40.7	350.24	351.00	-5.5	20,269	-0.03%
2023/10/17	61.3	358.71	65.6	358.87	352.50	-4.3	20,249	-0.02%
2023/10/16	17.4	345.76	21	343.43	350.00	-3.6	20,262	-0.02%
2023/10/13	17.4	338.06	16.4	340.16	343.00	0.9	20,547	0.00%
2023/10/12	29.1	338.61	46.2	339.88	345.00	-17.1	20,918	-0.08%
2023/10/11	49.5	337.48	52.1	338.83	331.00	-2.7	21,100	-0.01%
2023/10/06	14	319.36	14.2	320.95	323.00	-0.1	21,221	0.00%
2023/10/05	40.4	315.11	52.6	314.60	321.00	-12.2	21,269	-0.06%
2023/10/04	17.1	301.23	12	300.79	303.00	5.1	21,347	0.02%
2023/10/03	18.3	309.08	18.4	305.73	304.00	-0.1	21,588	0.00%
2023/10/02	19	314.74	14	314.57	312.50	5	21,981	0.02%
2023/09/28	23	309.41	22.1	308.64	306.00	0.9	22,153	0.00%
2023/09/27	41.7	301.59	39	301.73	306.00	2.7	22,691	0.01%
2023/09/26	35	309.97	30	309.07	303.00	5	22,997	0.02%
2023/09/25	48.1	311.42	47	311.96	309.50	1.1	23,198	0.00%
2023/09/22	38.1	300.82	41	300.74	304.50	-2.9	23,162	-0.01%
2023/09/21	45.3	302.51	43	302.92	298.00	2.2	23,315	0.01%
2023/09/20	35.4	318.55	30.1	318.71	315.50	5.3	23,080	0.02%
2023/09/19	47.6	327.73	42	327.14	322.50	5.5	23,122	0.02%
2023/09/18	13.2	341.49	21	341.31	344.50	-7.8	23,117	-0.03%
2023/09/15	73.7	349.82	59.4	346.30	338.00	14.2	23,086	0.06%
2023/09/14	43.4	355.06	37.1	355.73	356.50	6.3	22,723	0.03%
2023/09/13	21.6	338.11	22.1	335.51	348.00	-0.5	22,482	0.00%
2023/09/12	51.3	338.10	49.1	334.46	325.50	2.2	22,316	0.01%
2023/09/11	31.2	352.31	36.9	351.97	346.50	-5.7	22,193	-0.03%
2023/09/08	41.1	359.88	46.4	358.87	360.00	-5.3	21,987	-0.02%
2023/09/07	58.1	365.79	55	365.74	369.50	3	21,976	0.01%
2023/09/06	44.5	361.69	44.4	364.00	367.00	0.2	21,685	0.00%
2023/09/05	36.1	350.19	38.1	349.86	357.00	-2	21,301	-0.01%
2023/09/04	38	341.42	37	342.21	345.00	1	21,044	0.00%
2023/09/01	45.1	346.91	45.2	342.44	335.00	-0.1	20,849	0.00%
2023/08/31	25.2	344.31	26.2	344.83	345.00	-1	20,501	0.00%
2023/08/30	54.1	347.48	51.8	347.23	342.00	2.3	20,321	0.01%
2023/08/29	28	336.59	27	336.28	335.50	1	19,928	0.01%
2023/08/28	60	330.58	68.1	331.05	335.00	-8.1	19,742	-0.04%
2023/08/25	27	338.20	26.1	338.51	334.00	0.9	19,539	0.00%
2023/08/24	66.2	343.41	48.5	336.40	333.00	17.7	19,248	0.09%
2023/08/23	64.1	334.29	75	334.67	340.50	-10.9	19,019	-0.06%
2023/08/22	40.1	345.24	42.4	345.84	341.00	-2.3	18,776	-0.01%
2023/08/21	45	339.80	32.4	337.56	335.50	12.6	18,741	0.07%
2023/08/18	73.3	351.47	81.2	352.39	328.00	-7.9	18,462	-0.04%
2023/08/17	114.3	356.46	106.2	354.81	357.00	8.1	17,899	0.05%	大買/大賣/
2023/08/16	90.1	337.25	87.2	334.82	341.00	2.9	17,419	0.02%
2023/08/15	40	323.90	48	324.81	334.00	-8	17,012	-0.05%
2023/08/14	50	302.10	44.2	301.06	304.00	5.8	16,725	0.03%
2023/08/11	64.2	297.07	63.3	295.00	293.50	0.9	16,465	0.01%
2023/08/10	13.2	279.56	5.5	280.17	280.00	7.7	16,235	0.05%
2023/08/09	4	298.64	7.1	302.61	301.00	-3.1	16,253	-0.02%
2023/08/08	9.2	292.19	6.3	288.73	295.50	2.9	16,287	0.02%
2023/08/07	8.2	292.74	6.1	302.17	307.50	2.1	16,315	0.01%
2023/08/04	5.7	275.13	7.2	281.36	281.50	-1.5	16,299	-0.01%
2023/08/02	10.6	289.93	6	302.75	281.00	4.6	16,296	0.03%
2023/08/01	6.1	314.24	1	312.00	312.00	5.1	16,305	0.03%
2023/07/31	7	313.00	9	325.85	326.00	-2	16,364	-0.01%
2023/07/28	5.2	318.91	2.9	319.99	319.50	2.3	16,321	0.01%
2023/07/27	13	321.16	23.3	312.39	331.00	-10.3	16,358	-0.06%
2023/07/26	7	341.65	25.1	347.13	340.00	-18.1	16,321	-0.11%
2023/07/25	16.2	383.37	6.2	381.22	377.50	9.9	16,440	0.06%
2023/07/24	116.5	389.03	78.5	382.52	377.50	38	16,601	0.23%	大買/
2023/07/21	165	357.91	177.1	358.01	379.50	-12	16,376	-0.07%	大買/大賣/
2023/07/20	21.4	334.87	26.2	337.38	345.00	-4.8	15,962	-0.03%
2023/07/19	46.3	331.63	60.2	334.45	329.00	-13.9	15,782	-0.09%
2023/07/18	50.5	322.73	42.3	319.15	314.00	8.2	15,305	0.05%
2023/07/17	57	314.85	59.2	316.98	319.00	-2.1	14,809	-0.01%
2023/07/14	30.2	281.80	90.3	287.98	295.00	-60.1	14,264	-0.42%
2023/07/13	97.1	271.38	101.3	273.35	268.50	-4.2	13,808	-0.03%	大賣/
2023/07/12	28.1	260.70	24.2	261.85	260.50	3.9	13,253	0.03%
2023/07/11	142.1	263.20	127.4	261.75	262.00	14.7	13,097	0.11%	大買/大賣/
2023/07/10	59	252.80	61.3	251.77	253.50	-2.3	12,812	-0.02%
2023/07/07	91.2	248.24	96.5	248.91	244.50	-5.3	12,591	-0.04%
2023/07/06	41.4	256.82	45.2	256.71	253.50	-3.8	12,163	-0.03%
2023/07/05	132.4	255.73	142.5	256.07	255.50	-10.1	11,910	-0.08%	大買/大賣/
2023/07/04	78.2	237.03	93.7	238.64	250.50	-15.5	11,417	-0.14%
2023/07/03	27.1	225.26	40.2	221.74	228.00	-13.1	11,054	-0.12%
2023/06/30	19	211.08	21.1	211.31	211.00	-2.1	10,835	-0.02%
2023/06/29	75.3	210.12	90.2	210.05	210.00	-14.9	10,851	-0.14%
2023/06/28	21.1	201.59	14.3	202.59	201.00	6.8	10,717	0.06%
2023/06/27	40.1	200.00	47.2	201.17	198.00	-7.1	11,051	-0.06%
2023/06/26	19	202.84	28.6	202.64	202.00	-9.6	11,102	-0.09%
2023/06/21	31	193.50	37.2	196.19	199.00	-6.2	11,496	-0.05%
2023/06/20	17	197.97	41.4	198.41	196.00	-24.4	11,548	-0.21%
2023/06/19	24.2	196.56	26.2	196.77	196.50	-2	11,706	-0.02%
2023/06/16	12.1	192.91	28.5	194.31	193.00	-16.4	11,603	-0.14%
2023/06/15	16.1	190.41	25.3	191.02	190.00	-9.2	11,553	-0.08%
2023/06/14	15	188.07	11.2	186.86	186.00	3.8	11,600	0.03%
2023/06/13	22.2	186.57	37	185.26	187.50	-14.8	11,641	-0.13%
2023/06/12	4.1	175.38	12	175.54	174.50	-7.9	11,506	-0.07%
2023/06/09	7.3	172.86	17.1	172.36	173.50	-9.8	11,537	-0.08%
2023/06/08	14.2	168.29	13	168.43	168.50	1.2	11,624	0.01%
2023/06/07	5.1	170.31	2	171.00	172.00	3	11,779	0.03%
2023/06/06	3.1	170.36	3	170.67	170.50	0.1	12,282	0.00%
2023/06/05	5	173.20	8	173.19	173.00	-3	12,355	-0.02%
2023/06/02	7	173.57	10	173.80	172.00	-3	12,416	-0.02%
2023/06/01	5.1	171.99	6	171.17	173.00	-0.9	12,476	-0.01%
2023/05/31	8	171.63	6.6	172.70	171.50	1.5	12,750	0.01%
2023/05/30	13.1	172.04	9	172.44	172.50	4	12,802	0.03%
2023/05/29	18	174.72	27.2	174.15	173.50	-9.2	12,820	-0.07%
2023/05/26	28.3	171.55	19.1	171.15	168.50	9.2	12,907	0.07%
2023/05/25	37.9	173.03	29.1	172.75	170.50	8.8	13,281	0.07%
2023/05/24	8.5	166.97	7	167.50	167.00	1.5	13,602	0.01%
2023/05/23	10.1	171.51	6	171.26	171.00	4	13,714	0.03%
2023/05/22	11	169.77	4.5	169.78	168.50	6.5	13,833	0.05%
2023/05/19	5	170.90	25.1	170.54	172.00	-20.1	13,863	-0.14%
2023/05/18	15.5	167.79	9	167.56	167.50	6.5	13,979	0.05%
2023/05/17	7	164.00	19	165.00	166.50	-12	14,073	-0.09%
2023/05/16	31.3	164.27	17	163.04	162.00	14.3	14,134	0.10%
2023/05/15	8.1	163.32	9	163.95	164.50	-0.9	14,162	-0.01%
2023/05/12	15	165.67	15	166.47	167.00	0	14,331	0.00%
2023/05/11	23.1	168.19	24	166.50	164.50	-0.9	14,585	-0.01%
2023/05/10	16.4	168.83	14.5	169.29	169.50	1.9	15,086	0.01%
2023/05/09	19	167.60	20	168.27	168.00	-1	15,223	-0.01%
2023/05/08	11	171.68	14.2	171.88	168.50	-3.2	15,458	-0.02%
2023/05/05	15	168.83	36	169.49	170.00	-21	16,178	-0.13%
2023/05/04	29	167.34	11	167.00	169.00	18	16,439	0.11%
2023/05/03	24.1	166.96	14	166.75	166.00	10	16,616	0.06%
2023/05/02	18	167.56	26.3	167.83	170.00	-8.3	16,586	-0.05%
2023/04/28	36.2	163.85	39.1	164.16	164.00	-3	16,619	-0.02%
2023/04/27	35.1	160.95	29.1	160.89	160.00	6	16,470	0.04%
2023/04/26	96.6	160.45	72.1	160.60	158.50	24.5	16,309	0.15%
2023/04/25	29.2	171.59	25.2	172.12	171.00	4	15,999	0.02%
2023/04/24	28.4	178.35	16	178.88	177.00	12.4	15,830	0.08%
2023/04/21	25.2	186.27	26.1	186.43	184.50	-0.9	15,754	-0.01%
2023/04/20	13.1	189.57	16.5	188.24	191.00	-3.4	15,770	-0.02%
2023/04/19	19.3	189.61	12.5	189.96	188.50	6.8	15,884	0.04%
2023/04/18	9	193.94	5	194.40	191.50	4	15,912	0.03%
2023/04/17	8.1	193.44	6	194.00	194.50	2.1	15,967	0.01%
2023/04/14	4	193.75	4	193.75	194.50	0	16,057	0.00%
2023/04/13	19.6	192.86	9	193.39	192.00	10.6	16,143	0.07%
2023/04/12	34.4	196.13	24.2	196.17	196.50	10.2	16,172	0.06%
2023/04/11	18.1	197.36	12.3	197.70	197.50	5.8	16,198	0.04%
2023/04/10	20.9	200.45	19.3	200.66	199.50	1.6	16,385	0.01%
2023/04/07	28	201.61	20.1	201.80	200.00	8	16,361	0.05%
2023/04/06	12.1	196.96	34.1	197.59	201.00	-22	16,255	-0.14%
2023/03/31	20.1	193.75	23.2	193.57	196.50	-3.1	16,126	-0.02%
2023/03/30	42.1	191.76	37	191.50	193.00	5	16,015	0.03%
2023/03/29	56	191.79	33	192.86	189.00	23	15,899	0.14%
2023/03/28	94.6	200.94	58.4	199.58	195.50	36.3	15,737	0.23%
2023/03/27	89.4	212.97	57.6	212.02	209.00	31.8	15,297	0.21%
2023/03/24	75	210.96	92.1	213.17	215.50	-17.1	15,057	-0.11%
2023/03/23	44.2	201.28	37.5	200.85	198.50	6.6	14,498	0.05%
2023/03/22	23	199.26	33.6	198.42	200.50	-10.6	14,533	-0.07%
2023/03/21	2.6	192.44	14	195.00	192.00	-11.4	14,315	-0.08%
2023/03/20	35	194.51	54.6	193.62	191.00	-19.6	14,384	-0.14%
2023/03/17	24.1	193.38	44.2	193.81	194.50	-20.1	14,410	-0.14%
2023/03/16	50.3	187.23	42	189.46	188.00	8.3	14,186	0.06%
2023/03/15	23	191.57	53.2	192.19	190.50	-30.2	14,175	-0.21%
2023/03/14	20	185.13	24.3	186.32	187.50	-4.3	14,093	-0.03%
2023/03/13	38.1	185.94	22.2	185.64	186.50	15.9	14,174	0.11%
2023/03/10	34.2	187.13	18	189.36	187.00	16.2	14,176	0.11%
2023/03/09	57	197.11	79.6	197.75	194.00	-22.6	14,405	-0.16%
2023/03/08	10.1	187.99	12	186.83	191.00	-1.9	13,983	-0.01%
2023/03/07	13	188.35	6	188.58	187.50	7	13,967	0.05%
2023/03/06	54	191.16	10	191.35	189.50	44	13,998	0.31%
2023/03/03	38	191.01	44.4	190.84	188.50	-6.4	14,115	-0.05%
2023/03/02	19	186.34	11	186.77	186.00	8	14,220	0.06%
2023/03/01	13.1	185.51	8	185.31	186.00	5.1	14,266	0.04%
2023/02/24	39.2	189.91	48	188.32	185.50	-8.8	14,319	-0.06%
2023/02/23	53.3	189.04	61.1	188.66	188.50	-7.8	14,153	-0.06%
2023/02/22	76.7	185.74	45.3	185.50	181.00	31.4	14,009	0.22%
2023/02/21	31	196.47	28.3	197.47	200.50	2.7	13,748	0.02%
2023/02/20	38	198.45	29	197.39	195.00	9	13,831	0.06%
2023/02/17	8	196.94	15	197.23	196.50	-7	14,067	-0.05%
2023/02/16	16.1	196.75	19.1	197.08	200.50	-3	14,445	-0.02%
2023/02/15	10.3	192.02	11	191.36	193.00	-0.8	14,704	-0.01%
2023/02/14	11	194.63	5	195.20	192.00	6	14,749	0.04%
2023/02/13	17	192.94	17	192.77	193.50	0	15,074	0.00%
2023/02/10	13.3	195.48	7	194.07	193.50	6.3	15,370	0.04%
2023/02/09	38.1	200.90	31.1	201.35	198.50	7	15,653	0.04%
2023/02/08	75.1	199.84	72.5	199.95	199.00	2.6	15,573	0.02%
2023/02/07	20	188.95	19	189.76	191.50	1	15,221	0.01%
2023/02/06	41	191.45	37.2	191.31	190.00	3.9	15,323	0.03%
2023/02/03	102.3	191.11	128.2	191.98	194.50	-26	15,369	-0.17%	大買/大賣/
2023/02/02	8	180.69	20.7	180.34	184.00	-12.7	14,907	-0.08%
2023/02/01	22	174.82	17	174.71	175.50	5	15,396	0.03%
2023/01/31	12	168.96	9.2	167.74	169.50	2.8	15,627	0.02%
2023/01/30	40.2	166.46	49.1	167.09	168.50	-9	16,331	-0.05%
2023/01/17	0	0.00	1	159.50	160.00	-1	17,101	-0.01%
2023/01/16	8	159.00	7	159.36	159.50	1	17,567	0.01%
2023/01/13	11	158.09	8	160.44	157.50	3	17,880	0.02%
2023/01/12	9	160.00	8	160.19	160.00	1	18,323	0.01%
2023/01/11	13	158.54	15	159.00	161.00	-2	18,752	-0.01%
2023/01/10	14	159.00	16	159.31	160.00	-2	19,182	-0.01%
2023/01/09	36	157.18	39.1	156.77	158.50	-3.1	19,639	-0.02%
2023/01/06	16	150.59	21	148.88	151.00	-5	19,950	-0.03%
2023/01/05	6	149.33	5	148.81	147.00	1	20,375	0.00%
2023/01/04	17	147.65	19	147.42	149.00	-2	20,876	-0.01%
2023/01/03	21	144.55	28	145.18	147.00	-7	21,203	-0.03%
2022/12/30	36	144.89	30	143.85	142.50	6	21,448	0.03%
2022/12/29	23	144.00	25	145.06	145.50	-2	21,795	-0.01%
2022/12/28	51.1	147.62	32	146.39	145.00	19.1	22,145	0.09%
2022/12/27	4	156.25	11	154.77	156.50	-7	22,266	-0.03%
2022/12/26	34.3	155.03	26	153.22	152.00	8.3	22,770	0.04%
2022/12/23	8	157.50	12	156.92	159.00	-4	23,323	-0.02%
2022/12/22	7	159.21	13	159.54	158.00	-6	23,747	-0.03%
2022/12/21	34	159.25	36	158.40	157.50	-2	24,226	-0.01%
2022/12/20	43.1	162.25	37	159.76	156.00	6.1	24,661	0.02%
2022/12/19	18.1	163.39	19	164.42	165.00	-0.9	25,021	0.00%
2022/12/16	18	165.53	17	166.65	165.00	1	25,528	0.00%
2022/12/15	37	172.26	37	171.45	171.50	0	25,759	0.00%
2022/12/14	20	170.85	24	170.58	173.00	-4	25,800	-0.02%
2022/12/13	11	165.59	12	166.71	164.00	-1	25,794	0.00%
2022/12/12	17	163.68	14	163.86	164.00	3	25,943	0.01%
2022/12/09	31	169.42	31.1	170.86	168.50	-0.1	26,462	0.00%
2022/12/08	10.1	169.45	9.1	169.41	167.00	1	26,667	0.00%
2022/12/07	29	172.03	30	171.90	170.00	-1	26,854	0.00%
2022/12/06	20	176.58	22	176.87	175.50	-2	26,928	-0.01%
2022/12/05	28	179.32	20.1	179.35	178.00	7.9	27,113	0.03%
2022/12/02	35	177.51	35	176.96	176.50	0	27,347	0.00%
2022/12/01	52	177.17	64.5	177.09	175.50	-12.5	27,536	-0.05%
2022/11/30	7	168.57	7	168.21	168.50	0	27,497	0.00%
2022/11/29	11	165.91	10	166.25	165.50	1	27,732	0.00%
2022/11/28	13	167.96	14	167.54	168.50	-1	28,144	0.00%
2022/11/25	48	170.82	35	168.83	167.50	13	28,344	0.05%
2022/11/24	30	172.16	35.3	171.09	172.00	-5.2	28,350	-0.02%
2022/11/23	13	167.50	11	166.91	163.50	2	28,343	0.01%
2022/11/22	22.1	163.08	28	162.70	166.50	-5.9	28,707	-0.02%
2022/11/21	14	166.18	12	166.67	164.00	2	29,182	0.01%
2022/11/18	40	170.29	33.1	168.73	166.00	6.9	29,702	0.02%
2022/11/17	22.1	167.63	23	168.20	170.50	-0.9	29,817	0.00%
2022/11/16	22.1	166.11	28.1	166.07	167.00	-5.9	30,017	-0.02%
2022/11/15	53	165.65	52.1	166.10	167.00	0.9	30,214	0.00%
2022/11/14	39	161.73	54	161.52	163.50	-15	30,634	-0.05%
2022/11/11	47	160.11	50.2	159.57	156.50	-3.2	31,097	-0.01%
2022/11/10	27.2	150.09	24	150.65	150.50	3.2	30,971	0.01%
2022/11/09	48	151.07	40	151.69	150.50	8	31,293	0.03%
2022/11/08	39	150.91	32	150.58	147.00	7	31,812	0.02%
2022/11/07	31	147.97	69.2	148.76	149.00	-38.2	32,171	-0.12%
2022/11/04	37.2	142.66	16	142.81	142.50	21.2	31,967	0.07%
2022/11/03	30	144.28	21	144.31	144.00	9	31,985	0.03%
2022/11/02	24.1	145.88	26	145.87	145.50	-1.9	32,066	-0.01%
2022/11/01	32	145.00	39.1	145.30	146.50	-7.1	32,164	-0.02%
2022/10/31	44	142.88	52	142.96	142.00	-8	32,256	-0.02%
2022/10/28	83	142.28	78.1	141.89	139.50	5	32,356	0.02%
2022/10/27	46	136.62	40	136.51	138.00	6	31,865	0.02%
2022/10/26	144.2	135.42	140	134.75	133.50	4.1	31,835	0.01%	大買/大賣/
2022/10/25	114.1	134.19	122	134.04	139.50	-7.9	31,506	-0.03%	大買/大賣/
2022/10/24	18	133.22	37.2	132.86	134.50	-19.2	31,060	-0.06%
2022/10/21	59.1	124.62	46	124.46	122.50	13.1	31,495	0.04%
2022/10/20	102	125.24	104	124.26	127.00	-2	32,320	-0.01%	大買/大賣/
2022/10/19	95	128.92	87	129.43	125.00	8	32,200	0.02%
2022/10/18	47	130.03	42	130.11	130.50	5	32,249	0.02%
2022/10/17	51	127.85	49	127.86	131.50	2	32,783	0.01%
2022/10/14	32	125.97	51.1	126.78	130.00	-19.1	33,031	-0.06%
2022/10/13	36	123.03	34	122.82	118.50	2	33,153	0.01%
2022/10/12	80.1	122.94	82	123.09	122.00	-1.9	33,056	-0.01%
2022/10/11	41	128.33	39	128.01	127.00	2	33,018	0.01%
2022/10/07	43	137.28	37	137.20	136.50	6	32,849	0.02%
2022/10/06	44.1	136.97	57	137.43	140.00	-13	32,872	-0.04%
2022/10/05	66.1	136.83	52	137.05	133.50	14.1	32,704	0.04%
2022/10/04	41	138.18	38	138.43	137.50	3	32,381	0.01%
2022/10/03	71	135.77	64	136.73	135.50	7	32,180	0.02%
2022/09/30	74	134.47	89.1	133.10	134.00	-15	32,572	-0.05%
2022/09/29	54	130.29	55	129.97	127.00	-1	32,663	0.00%
2022/09/28	26.1	131.14	42	130.24	127.50	-15.9	32,739	-0.05%
2022/09/27	54	134.49	55	134.96	134.50	-1	32,704	0.00%
2022/09/26	55	139.62	52	139.01	136.00	3	32,637	0.01%
2022/09/23	65.2	151.33	42	149.32	145.50	23.2	32,650	0.07%
2022/09/22	24	151.10	33.1	152.23	156.00	-9.1	32,479	-0.03%
2022/09/21	12	151.83	12	152.58	152.50	0	32,515	0.00%
2022/09/20	21	151.93	19	153.19	152.00	2	32,776	0.01%
2022/09/19	18.3	153.89	19	154.05	152.50	-0.7	32,932	0.00%
2022/09/16	45.2	155.57	33	155.88	153.50	12.2	33,125	0.04%
2022/09/15	48	163.55	43	164.91	161.00	5	33,151	0.02%
2022/09/14	17.4	169.32	14	169.00	169.50	3.4	33,183	0.01%
2022/09/13	45	175.17	46	175.59	176.00	-1	33,222	0.00%
2022/09/12	50.1	175.96	45	176.36	173.00	5.1	33,278	0.02%
2022/09/08	34	174.28	30.4	174.56	175.50	3.6	33,482	0.01%
2022/09/07	64.1	174.77	71.1	174.38	176.00	-7	33,488	-0.02%
2022/09/06	30.4	178.18	39	177.72	175.50	-8.6	33,699	-0.03%
2022/09/05	84.3	182.34	71	181.78	179.50	13.3	33,603	0.04%
2022/09/02	65.1	186.62	71.2	186.61	188.00	-6.2	33,488	-0.02%
2022/09/01	50.2	183.78	39.1	184.16	181.00	11.1	33,293	0.03%
2022/08/31	35	188.19	29	188.45	187.00	6	33,223	0.02%
2022/08/30	53	190.07	47.1	190.22	188.50	5.9	33,343	0.02%
2022/08/29	42	184.59	41	185.94	190.00	1	33,178	0.00%
2022/08/26	154.1	198.10	145.4	198.20	191.00	8.8	33,079	0.03%	大買/大賣/
2022/08/25	73.3	194.99	72	195.64	195.00	1.2	32,887	0.00%
2022/08/24	63.1	190.86	62.1	188.40	186.00	1	32,679	0.00%
2022/08/23	59	186.01	61	185.99	190.50	-2	32,474	-0.01%
2022/08/22	77.1	191.49	93	191.09	186.00	-15.9	32,316	-0.05%
2022/08/19	85.2	193.84	83	194.21	189.50	2.2	32,358	0.01%
2022/08/18	58.1	182.78	78	182.19	189.00	-19.9	31,931	-0.06%
2022/08/17	68	175.76	71	176.73	175.50	-3	31,262	-0.01%
2022/08/16	96	177.01	82	177.54	175.50	14	31,269	0.04%
2022/08/15	172.2	175.83	183.1	176.63	178.00	-10.9	31,286	-0.03%	大買/大賣/
2022/08/12	54	164.41	94.2	164.08	170.50	-40.2	30,694	-0.13%
2022/08/11	27	155.11	48	155.54	155.00	-21	30,349	-0.07%
2022/08/10	51	149.94	38	150.21	149.00	13	30,681	0.04%
2022/08/09	38	154.38	33.1	153.73	154.50	4.9	30,843	0.02%
2022/08/08	68.1	156.47	50	156.04	154.50	18.1	31,057	0.06%
2022/08/05	39.1	157.30	47	156.22	159.50	-7.9	31,147	-0.03%
2022/08/04	46	147.99	44	147.69	149.00	2	31,240	0.01%
2022/08/03	44	150.11	41	150.37	148.50	3	31,290	0.01%
2022/08/02	34	149.57	43	149.42	151.50	-9	31,482	-0.03%
2022/08/01	89	153.62	83	154.10	153.00	6	31,442	0.02%
2022/07/29	63	158.10	61	158.25	156.00	2	31,376	0.01%
2022/07/28	140.1	160.08	151	161.54	155.50	-10.9	31,475	-0.03%	大買/大賣/
2022/07/27	171.2	167.16	122	167.89	163.00	49.2	30,798	0.16%	大買/大賣/
2022/07/26	63	179.33	55	179.09	177.50	8	29,889	0.03%
2022/07/25	68.1	179.70	65	179.35	181.50	3.1	29,826	0.01%
2022/07/22	131.5	183.93	116	183.72	180.50	15.5	29,766	0.05%	大買/大賣/
2022/07/21	55	172.04	70.2	171.76	179.00	-15.2	29,265	-0.05%
2022/07/20	55	162.33	70	162.66	163.00	-15	28,744	-0.05%
2022/07/19	99	158.10	99.1	156.41	154.00	-0.1	28,522	0.00%
2022/07/18	41.1	158.60	38.3	160.04	158.00	2.9	28,377	0.01%
2022/07/15	36	152.69	32	152.94	152.50	4	28,062	0.01%
2022/07/14	30	147.62	34	148.87	150.00	-4	28,107	-0.01%
2022/07/13	30.2	154.93	25	153.94	146.50	5.2	27,985	0.02%
2022/07/12	39.1	156.97	39	153.96	150.00	0.1	28,075	0.00%
2022/07/11	13	167.00	19	167.71	162.00	-6	28,455	-0.02%
2022/07/08	163	170.10	142	169.45	165.00	21	28,630	0.07%	大買/大賣/
2022/07/07	68.1	164.74	86.1	165.83	174.00	-18	28,007	-0.06%
2022/07/06	76.1	166.63	64	166.55	160.50	12.1	27,834	0.04%
2022/07/05	125	170.11	132.3	169.25	174.00	-7.3	27,750	-0.03%	大買/大賣/
2022/07/04	64	170.86	72.1	171.28	172.50	-8.1	27,851	-0.03%
2022/07/01	97.2	182.91	80	181.27	172.00	17.2	27,944	0.06%
2022/06/30	64	188.31	53	187.02	191.00	11	27,826	0.04%
2022/06/29	77.3	191.77	92.1	191.00	194.50	-14.8	27,816	-0.05%
2022/06/28	98.2	190.78	82	188.04	190.00	16.2	27,790	0.06%
2022/06/27	41.1	198.09	58	197.94	198.00	-16.9	28,067	-0.06%
2022/06/24	83	188.36	80	189.24	187.50	3	28,540	0.01%
2022/06/23	86	188.56	99	188.55	190.00	-13	28,676	-0.05%
2022/06/22	125.2	194.69	111	191.48	186.50	14.2	28,328	0.05%	大買/大賣/
2022/06/21	96.2	205.62	104.1	204.54	207.00	-7.9	28,133	-0.03%	大賣/
2022/06/20	62.1	206.16	46	206.36	201.50	16.1	28,206	0.06%
2022/06/17	109.1	209.64	113.1	211.23	209.00	-4	28,277	-0.01%	大買/大賣/
2022/06/16	99	226.90	89	224.69	214.50	10	28,039	0.04%
2022/06/15	68	230.76	81.3	231.83	228.50	-13.3	28,074	-0.05%
2022/06/14	47.1	223.22	42	224.77	225.50	5.1	28,220	0.02%
2022/06/13	57.1	222.25	65.2	223.76	226.00	-8.1	28,523	-0.03%
2022/06/10	39.3	219.85	35	221.07	225.50	4.3	29,039	0.01%
2022/06/09	33.2	222.35	34.1	223.16	224.00	-0.9	29,291	0.00%
2022/06/08	43	226.83	35	226.00	222.50	8	29,488	0.03%
2022/06/07	44	227.33	41	227.99	228.50	3	30,017	0.01%
2022/06/06	51.1	226.29	54	228.25	231.50	-2.9	30,785	-0.01%
2022/06/02	72.2	230.90	50.1	231.17	226.00	22.1	31,348	0.07%
2022/06/01	58.2	241.87	49	242.23	238.00	9.2	31,717	0.03%
2022/05/31	32	237.03	25.1	237.93	240.50	6.9	31,931	0.02%
2022/05/30	48.3	238.69	62	239.17	242.00	-13.7	32,963	-0.04%
2022/05/27	92.7	239.45	75.1	239.18	231.00	17.5	33,710	0.05%
2022/05/26	69.9	247.09	61	247.28	238.50	8.9	34,303	0.03%
2022/05/25	31	253.15	34	253.04	255.00	-3	34,805	-0.01%
2022/05/24	73.4	253.58	68	252.10	250.00	5.4	35,532	0.02%
2022/05/23	93.1	267.51	71	267.98	257.50	22.1	36,322	0.06%
2022/05/20	29	269.64	39	270.09	269.50	-10	36,532	-0.03%
2022/05/19	80.1	264.15	75.1	264.09	269.50	5	36,484	0.01%
2022/05/18	74.1	266.11	80	265.81	268.00	-5.9	36,532	-0.02%
2022/05/17	49.1	253.21	57	253.03	255.00	-7.9	36,520	-0.02%
2022/05/16	65	263.84	45	264.21	252.50	20	37,163	0.05%
2022/05/13	39	261.28	48	261.14	257.00	-9	37,394	-0.02%
2022/05/12	58.1	256.00	56	256.45	254.50	2.1	37,471	0.01%
2022/05/11	69	251.68	84.1	251.89	257.50	-15.1	37,788	-0.04%
2022/05/10	74	246.25	81.1	245.73	255.00	-7.1	37,985	-0.02%
2022/05/09	48.1	256.53	33.1	256.41	246.50	15	38,497	0.04%
2022/05/06	49	274.86	46.1	274.60	272.00	3	38,829	0.01%
2022/05/05	51.2	279.33	71.2	280.03	286.00	-20	38,763	-0.05%
2022/05/04	54	265.31	52.2	264.41	262.50	1.8	38,558	0.00%
2022/05/03	44	264.99	48.1	265.36	264.50	-4.1	38,787	-0.01%
2022/04/29	96.2	266.02	75.2	265.47	260.50	21.1	38,955	0.05%
2022/04/28	54	253.36	59.3	257.02	260.00	-5.2	38,880	-0.01%
2022/04/27	60	245.15	66.5	244.79	252.50	-6.5	38,898	-0.02%
2022/04/26	26	248.65	28.2	247.59	242.50	-2.1	38,817	-0.01%
2022/04/25	34.1	250.96	32	251.05	248.50	2.1	39,070	0.01%
2022/04/22	26.2	265.48	24	265.73	267.50	2.2	39,245	0.01%
2022/04/21	14.1	275.54	10	277.14	275.00	4.1	39,660	0.01%
2022/04/20	31.1	271.23	30.1	269.98	276.50	1.1	39,824	0.00%
2022/04/19	36.1	273.75	34	273.37	268.50	2.1	39,943	0.01%
2022/04/18	62.1	264.73	59.1	264.50	272.50	3.1	40,018	0.01%
2022/04/15	76.8	264.64	74	264.56	265.50	2.8	40,260	0.01%
2022/04/14	28	284.48	28	283.68	281.50	0	40,341	0.00%
2022/04/13	49.7	287.32	53.1	285.92	289.50	-3.4	40,256	-0.01%
2022/04/12	75.1	283.82	71.3	281.85	281.50	3.8	40,177	0.01%
2022/04/11	63.2	291.69	57.1	291.63	281.00	6.2	39,911	0.02%
2022/04/08	56.1	300.31	59.2	299.94	301.50	-3	39,727	-0.01%
2022/04/07	41.3	310.05	42.4	306.17	296.00	-1.1	39,457	0.00%
2022/04/06	38.2	310.62	35.3	313.29	317.00	2.9	39,182	0.01%
2022/04/01	53.1	301.74	62	302.92	312.00	-8.9	39,128	-0.02%
2022/03/31	45.3	309.28	44.1	308.55	305.50	1.1	39,374	0.00%
2022/03/30	99.3	325.15	96.2	319.70	312.50	3.1	39,541	0.01%
2022/03/29	117.1	316.26	120.1	317.61	322.50	-3	39,675	-0.01%	大買/大賣/
2022/03/28	54.1	297.20	68	299.55	311.00	-13.9	40,065	-0.03%
2022/03/25	18.1	293.38	33.5	294.68	296.00	-15.4	40,418	-0.04%
2022/03/24	32	286.23	27	286.70	287.50	5	40,965	0.01%
2022/03/23	64.3	294.00	59	292.01	284.00	5.3	42,365	0.01%
2022/03/22	69	285.37	68.4	285.52	282.00	0.7	42,972	0.00%
2022/03/21	35.1	278.49	37.1	279.03	274.50	-2.1	43,100	0.00%
2022/03/18	66.1	273.72	61	271.62	273.00	5.1	43,130	0.01%
2022/03/17	127.1	273.54	131.4	273.35	275.00	-4.2	42,942	-0.01%	大買/大賣/
2022/03/16	74.2	261.03	71.4	260.53	255.00	2.8	42,428	0.01%
2022/03/15	65.4	274.20	64.3	269.25	260.50	1.2	42,269	0.00%
2022/03/14	71.4	290.78	66.1	291.07	286.00	5.4	42,126	0.01%
2022/03/11	70.1	281.45	87.1	282.19	287.00	-17	41,766	-0.04%
2022/03/10	159.2	283.43	148.2	286.24	281.00	11	41,630	0.03%	大買/大賣/
2022/03/09	131.3	283.87	114.3	284.31	275.00	17.1	41,146	0.04%	大買/大賣/
2022/03/08	161.4	287.00	159	287.20	273.50	2.4	40,380	0.01%	大買/大賣/
2022/03/07	135.9	284.67	158.3	284.09	287.50	-22.5	39,594	-0.06%	大買/大賣/
2022/03/04	109.3	298.69	90.5	298.00	288.00	18.8	39,069	0.05%	大買/
2022/03/03	238.1	317.93	237.1	317.79	312.00	1	38,732	0.00%	大買/大賣/
2022/03/02	201.2	301.71	190.1	302.21	307.00	11.1	37,914	0.03%	大買/大賣/
2022/03/01	187.2	284.91	192	286.80	299.50	-4.8	37,091	-0.01%	大買/大賣/
2022/02/25	107.2	265.78	144.4	267.61	272.50	-37.3	36,252	-0.10%	大買/大賣/
2022/02/24	159.1	246.98	149.1	247.10	248.00	10	35,583	0.03%	大買/大賣/
2022/02/23	121.1	246.46	138.6	246.66	245.00	-17.5	34,753	-0.05%	大買/大賣/
2022/02/22	96	238.96	95	238.22	233.50	1	33,923	0.00%
2022/02/21	34	234.96	29.2	235.51	239.00	4.8	33,503	0.01%
2022/02/18	164.1	234.59	183.2	234.39	238.50	-19.2	33,774	-0.06%	大買/大賣/
2022/02/17	128.1	235.83	117.1	234.77	233.00	11	33,898	0.03%	大買/大賣/
2022/02/16	126.2	244.83	131.2	246.45	243.00	-5	33,682	-0.01%	大買/大賣/
2022/02/15	178.1	238.07	159	238.33	232.00	19.1	33,336	0.06%	大買/大賣/
2022/02/14	89.6	230.76	90.1	232.11	231.00	-0.5	33,092	0.00%
2022/02/11	108.1	241.96	126.2	242.52	244.00	-18.1	33,159	-0.05%	大買/大賣/
2022/02/10	86.1	240.67	80.2	240.45	234.00	6	32,875	0.02%
2022/02/09	176	234.33	159.1	235.97	236.50	16.9	32,706	0.05%	大買/大賣/
2022/02/08	81.1	219.18	85	218.24	224.00	-3.9	32,424	-0.01%
2022/02/07	46.1	203.61	42.3	206.61	209.50	3.9	32,386	0.01%
2022/01/26	47.2	205.56	46	206.40	199.50	1.2	32,810	0.00%
2022/01/25	60	211.69	56.1	210.23	205.50	4	33,233	0.01%
2022/01/24	66	211.79	68.1	212.20	213.50	-2.1	33,695	-0.01%
2022/01/21	30.1	215.32	28	215.70	216.00	2.1	34,692	0.01%
2022/01/20	46	216.34	39	216.95	219.00	7	35,430	0.02%
2022/01/19	113	212.48	122.1	211.89	215.00	-9.1	36,018	-0.03%	大買/大賣/
2022/01/18	95.1	214.96	97	215.40	209.00	-1.9	36,701	-0.01%
2022/01/17	97.3	211.79	88	211.93	214.50	9.3	37,392	0.02%
2022/01/14	161.6	204.42	162	204.51	213.00	-0.5	37,851	0.00%	大買/大賣/
2022/01/13	103	199.52	112	197.31	200.50	-9	38,128	-0.02%	大買/大賣/
2022/01/12	41	200.49	34.2	200.14	200.50	6.8	38,678	0.02%
2022/01/11	38	202.17	31.1	201.79	199.00	6.9	39,898	0.02%
2022/01/10	103.5	208.06	105	207.54	207.00	-1.5	40,656	0.00%	大買/大賣/
2022/01/07	77	207.97	67.3	207.67	199.00	9.7	41,496	0.02%
2022/01/06	46	209.14	47.1	209.80	211.00	-1.1	41,693	0.00%
2022/01/05	20.1	219.75	20.1	221.33	218.50	0	42,783	0.00%
2022/01/04	44	224.52	34.1	226.69	221.00	10	44,346	0.02%
2022/01/03	28.1	229.31	58	232.36	226.00	-29.9	44,732	-0.07%
2021/12/30	40	237.40	52.8	234.75	239.00	-12.8	44,982	-0.03%
2021/12/29	38.1	238.44	49.1	239.55	238.00	-11	44,942	-0.02%
2021/12/28	46.1	239.95	58	240.17	245.50	-11.9	45,334	-0.03%
2021/12/27	103.1	248.35	89.8	244.17	238.50	13.4	45,452	0.03%	大買/
2021/12/24	63.2	247.06	59.2	247.64	249.00	4	45,182	0.01%
2021/12/23	55.2	246.80	52.2	246.71	243.00	3	45,107	0.01%
2021/12/22	126.5	243.48	115.3	241.82	243.00	11.2	44,945	0.02%	大買/大賣/
2021/12/21	76.1	226.30	98.4	230.10	238.50	-22.3	44,416	-0.05%
2021/12/20	99.6	228.00	84	225.74	217.00	15.6	43,896	0.04%
2021/12/17	159.5	222.91	155.1	223.98	225.50	4.4	43,928	0.01%	大買/大賣/
2021/12/16	83.3	209.27	101.5	212.17	217.50	-18.2	42,868	-0.04%	大賣/
2021/12/15	39.1	189.25	41.9	189.72	198.00	-2.8	42,239	-0.01%
2021/12/14	30	187.73	30	184.95	180.00	0	42,330	0.00%
2021/12/13	32	193.02	27	193.41	194.00	5	43,128	0.01%
2021/12/10	20	188.80	15.2	189.14	187.50	4.9	43,465	0.01%
2021/12/09	53.7	195.14	42	193.00	188.50	11.7	44,281	0.03%
2021/12/08	55.1	188.75	86.8	187.29	194.50	-31.7	44,790	-0.07%
2021/12/07	27	178.37	31	177.24	177.00	-4	44,992	-0.01%
2021/12/06	47	180.39	49.2	179.97	178.50	-2.2	45,320	0.00%
2021/12/03	88.1	190.29	78.7	190.15	190.00	9.4	45,555	0.02%
2021/12/02	28.7	186.41	19	184.34	184.50	9.7	45,714	0.02%
2021/12/01	42	183.10	57	182.38	187.00	-15	45,984	-0.03%
2021/11/30	34.1	187.12	35	187.14	186.00	-0.9	46,512	0.00%
2021/11/29	68.6	178.01	76	178.44	183.00	-7.4	47,677	-0.02%
2021/11/26	112	177.42	94	177.34	182.00	18	48,042	0.04%	大買/
2021/11/25	37.1	179.77	38	180.30	176.50	-0.9	47,917	0.00%
2021/11/24	55	179.84	48	180.90	179.00	7	47,883	0.01%
2021/11/23	44	183.89	46.1	184.40	184.50	-2.1	48,613	0.00%
2021/11/22	22	188.32	22	188.61	190.00	0	48,686	0.00%
2021/11/19	51	191.79	46	192.69	190.50	5	48,565	0.01%
2021/11/18	44	198.06	23	198.11	196.00	21	48,409	0.04%
2021/11/17	23	200.93	33.1	203.00	206.00	-10.1	48,307	-0.02%
2021/11/16	47.2	200.28	36	199.63	193.50	11.2	47,897	0.02%
2021/11/15	46	196.32	56.2	196.65	198.50	-10.2	47,378	-0.02%
2021/11/12	108.3	197.28	86	197.29	189.00	22.3	47,110	0.05%	大買/
2021/11/11	68.1	190.61	54	190.32	191.00	14.1	46,520	0.03%
2021/11/10	89	188.62	96.2	186.64	194.00	-7.2	46,153	-0.02%
2021/11/09	57	185.59	69	185.39	181.00	-12	45,662	-0.03%
2021/11/08	61	185.85	57.1	185.61	181.00	4	45,141	0.01%
2021/11/05	101.1	188.26	108.3	187.53	197.00	-7.3	44,724	-0.02%	大買/大賣/
2021/11/04	79	194.32	67.3	193.86	190.50	11.7	44,059	0.03%
2021/11/03	101.3	197.70	120.2	196.08	193.50	-18.9	43,471	-0.04%	大買/大賣/
2021/11/02	74.3	206.24	66.1	205.78	205.50	8.1	43,072	0.02%
2021/11/01	97.3	212.26	80.4	212.75	210.00	16.9	42,405	0.04%
2021/10/29	176.1	205.96	162.2	206.35	201.00	13.9	41,622	0.03%	大買/大賣/
2021/10/28	97.3	189.89	109.2	192.65	196.50	-12	40,311	-0.03%	大賣/
2021/10/27	145.5	172.12	163.2	172.86	179.00	-17.7	39,421	-0.04%	大買/大賣/
2021/10/26	142.5	174.41	118.1	174.74	163.00	24.4	38,611	0.06%	大買/大賣/
2021/10/25	124.4	171.04	123.1	171.38	176.00	1.3	37,727	0.00%	大買/大賣/
2021/10/22	160	161.83	172.2	159.74	166.50	-12.2	36,525	-0.03%	大買/大賣/
2021/10/21	100.2	154.19	104	154.58	151.50	-3.8	35,522	-0.01%	大賣/
2021/10/20	179.1	150.64	177.1	150.59	153.50	2.1	34,614	0.01%	大買/大賣/
2021/10/19	193	148.22	218	149.12	147.50	-25	33,683	-0.07%	大買/大賣/
2021/10/18	100.7	141.79	98	141.99	141.00	2.7	32,110	0.01%
2021/10/15	268	134.83	251.2	133.45	143.00	16.9	31,001	0.05%	大買/大賣/
2021/10/14	90	132.18	94.4	131.56	130.00	-4.4	29,551	-0.01%
2021/10/13	248.4	136.31	238	135.09	131.50	10.4	28,779	0.04%	大買/大賣/
2021/10/12	170.1	131.14	170	129.96	133.00	0.1	27,418	0.00%	大買/大賣/
2021/10/08	94	124.61	115.2	127.13	130.00	-21.2	25,623	-0.08%	大賣/
2021/10/07	57	115.83	77	115.42	118.50	-20	25,160	-0.08%
2021/10/06	57	110.25	58	109.89	108.00	-1	25,003	0.00%
2021/10/05	89	107.29	77	107.77	112.00	12	25,354	0.05%
2021/10/04	58	111.02	73	110.70	109.00	-15	25,273	-0.06%
2021/10/01	63	109.81	62.2	110.53	107.50	0.9	25,585	0.00%
2021/09/30	55.2	115.40	50	115.08	115.00	5.2	25,583	0.02%
2021/09/29	103	114.50	76.1	114.06	115.00	26.9	25,693	0.10%	大買/
2021/09/28	74.2	117.75	93	117.80	120.50	-18.8	25,254	-0.07%
2021/09/27	35	117.77	32.2	118.27	114.50	2.8	24,602	0.01%
2021/09/24	131.1	119.01	117	118.82	118.00	14.1	24,250	0.06%	大買/大賣/
2021/09/23	59	111.55	68.2	112.55	115.50	-9.2	23,388	-0.04%
2021/09/22	40.1	108.85	43	108.62	106.00	-2.9	23,034	-0.01%
2021/09/17	127	112.39	155.1	112.98	114.00	-28.1	22,693	-0.12%	大買/大賣/
2021/09/16	307	115.72	302	115.31	112.50	5	22,132	0.02%	大買/大賣/
2021/09/15	112	111.94	117.1	111.87	111.50	-5.1	21,085	-0.02%	大買/大賣/
2021/09/14	180	112.14	187	111.56	115.00	-7	20,608	-0.03%	大買/大賣/
2021/09/13	232.1	111.20	217.1	110.71	109.00	15	19,661	0.08%	大買/大賣/
2021/09/10	95	104.66	92.2	105.56	110.50	2.8	18,802	0.01%
2021/09/09	64.1	99.85	85.3	100.02	100.50	-21.2	18,216	-0.12%
2021/09/08	65.1	97.60	79.2	96.39	93.40	-14.1	17,894	-0.08%
2021/09/07	105.3	102.34	104	101.55	98.30	1.3	17,543	0.01%	大買/大賣/
2021/09/06	164.1	112.32	159.1	112.20	109.00	5	17,535	0.03%	大買/大賣/
2021/09/03	248.3	111.31	253	111.00	110.00	-4.7	17,809	-0.03%	大買/大賣/
2021/09/02	194.1	111.49	199.7	111.23	109.00	-5.6	17,265	-0.03%	大買/大賣/
2021/09/01	79.2	104.99	97.3	105.87	109.00	-18.1	15,914	-0.11%
2021/08/31	49.1	99.56	18	99.41	99.20	31.1	15,298	0.20%
2021/08/30	35.2	104.05	27	103.41	103.00	8.2	15,046	0.05%
2021/08/27	130.2	106.66	104	106.97	103.50	26.2	15,000	0.17%	大買/大賣/
2021/08/26	16	102.37	25	101.46	104.00	-9	14,197	-0.06%
2021/08/25	19.2	95.05	23	95.52	94.80	-3.8	14,015	-0.03%
2021/08/24	33	96.10	53	96.35	94.30	-20	14,283	-0.14%
2021/08/23	56	95.49	29	95.32	94.40	27	14,264	0.19%
2021/08/20	31	90.28	23	90.16	90.90	8	14,185	0.06%
2021/08/19	16	89.78	10	89.94	86.20	6	14,118	0.04%
2021/08/18	19	87.20	37	86.92	89.80	-18	14,353	-0.13%
2021/08/17	21	88.69	27	88.60	86.70	-6	14,560	-0.04%
2021/08/16	16	91.39	17	91.12	92.40	-1	14,540	-0.01%
2021/08/13	16	92.73	19	92.81	92.10	-3	14,543	-0.02%
2021/08/12	21	96.38	16	96.68	95.40	5	14,571	0.03%
2021/08/11	15	97.43	15	97.27	97.10	0	14,663	0.00%
2021/08/10	26	98.10	22	98.46	97.30	4	14,664	0.03%
2021/08/09	29	99.87	33	99.64	98.80	-4	14,657	-0.03%
2021/08/06	65	98.80	73	99.25	99.30	-8	14,668	-0.05%
2021/08/05	51	107.81	42	108.00	106.00	9	14,479	0.06%
2021/08/04	35	110.96	21	111.04	108.50	14	14,651	0.10%
2021/08/03	10	112.85	9	111.39	114.50	1	14,710	0.01%
2021/08/02	8	114.19	12	110.63	112.00	-4	14,752	-0.03%
2021/07/30	34	113.68	35.1	113.58	112.50	-1.1	14,891	-0.01%
2021/07/29	70.1	108.97	74.5	107.67	108.00	-4.4	14,903	-0.03%
2021/07/28	15	105.20	9	106.33	105.00	6	15,093	0.04%
2021/07/27	8	119.25	1.3	120.82	116.50	6.7	15,783	0.04%
2021/07/26	4	117.63	8	118.88	121.50	-4	16,255	-0.02%
2021/07/23	8	111.56	5	113.00	112.50	3	17,371	0.02%
2021/07/22	3	118.83	3	114.50	118.50	0	18,178	0.00%
2021/07/21	5.5	109.27	5.1	109.79	110.00	0.5	18,336	0.00%
2021/07/20	7	113.00	13.2	112.21	111.50	-6.2	18,661	-0.03%
2021/07/19	18.1	114.31	4	112.88	118.00	14.1	18,678	0.08%
2021/07/16	17	109.53	8	109.31	109.00	9	18,767	0.05%
2021/07/15	8	106.56	24.2	109.06	109.00	-16.2	18,898	-0.09%
2021/07/14	62	111.86	52.1	111.75	114.00	9.9	18,999	0.05%
2021/07/13	112	113.06	105	112.22	111.00	7	18,915	0.04%	大買/大賣/
2021/07/12	116.1	110.59	112	111.84	110.50	4.1	18,689	0.02%	大買/大賣/
2021/07/09	53.3	103.52	57	102.81	106.50	-3.7	18,206	-0.02%
2021/07/08	62.2	94.47	77	95.83	97.10	-14.8	18,020	-0.08%
2021/07/07	37	88.88	48	89.64	91.80	-11	17,495	-0.06%
2021/07/06	59	83.85	44	83.95	83.50	15	17,327	0.09%
2021/07/05	7	81.14	52	82.00	85.40	-45	17,067	-0.26%
2021/07/02	22	76.80	34	75.86	77.70	-12	16,992	-0.07%
2021/07/01	31	74.84	21	74.76	74.00	10	17,167	0.06%
2021/06/30	22	75.77	23	76.20	76.10	-1	17,153	-0.01%
2021/06/29	68	77.44	70	77.52	75.50	-2	17,130	-0.01%
2021/06/28	10	75.70	8	75.95	76.30	2	16,934	0.01%
2021/06/25	17	76.68	25.1	76.67	75.60	-8.1	16,899	-0.05%
2021/06/24	24	77.02	19	76.93	76.70	5	16,852	0.03%
2021/06/23	29	76.62	35	77.07	76.70	-6	16,816	-0.04%
2021/06/22	16	75.62	10	75.65	74.80	6	16,677	0.04%
2021/06/21	28	75.37	50	75.51	75.20	-22	16,606	-0.13%
2021/06/18	26	77.68	40	78.09	76.30	-14	16,489	-0.08%
2021/06/17	32.1	76.28	56	76.79	77.60	-24	16,286	-0.15%
2021/06/16	36	76.38	22.2	76.46	75.10	13.9	16,105	0.09%
2021/06/15	159	77.76	85	78.23	78.10	74	15,932	0.46%	大買/
2021/06/11	36.1	77.64	58	77.61	78.10	-21.9	15,368	-0.14%
2021/06/10	17	71.21	24	71.20	71.00	-7	14,589	-0.05%
2021/06/09	19	70.72	18	71.39	69.80	1	14,417	0.01%
2021/06/08	10	70.88	7	71.10	71.40	3	14,302	0.02%
2021/06/07	21	70.03	43	69.84	71.10	-22	14,221	-0.15%
2021/06/04	22	70.22	13	70.91	69.10	9	14,091	0.06%
2021/06/03	17	70.29	27	70.37	70.80	-10	13,914	-0.07%
2021/06/02	26	68.92	23	69.33	69.00	3	13,719	0.02%
2021/06/01	35	70.11	41	70.03	69.40	-6	13,598	-0.04%
2021/05/31	33	68.13	43	68.07	68.40	-10	13,283	-0.08%
2021/05/28	19	67.48	38	67.43	67.50	-19	13,129	-0.14%
2021/05/27	17	66.12	14	66.60	65.60	3	13,009	0.02%
2021/05/26	124	67.25	83	67.04	66.30	41	12,918	0.32%	大買/
2021/05/25	39	65.73	44	65.62	67.50	-5	12,631	-0.04%
2021/05/24	44	60.76	24	60.37	61.40	20	12,312	0.16%
2021/05/21	18	60.18	20	60.61	59.80	-2	12,295	-0.02%
2021/05/20	49	59.48	39	59.35	58.80	10	12,298	0.08%
2021/05/19	57	58.65	45	59.08	58.20	12	12,244	0.10%
2021/05/18	26	57.46	30	57.28	58.50	-4	12,109	-0.03%
2021/05/17	37	55.04	53	53.99	53.20	-16	12,039	-0.13%
2021/05/14	47	59.83	35	58.79	57.60	12	11,963	0.10%
2021/05/13	46	60.92	43	60.56	59.50	3	11,838	0.03%
2021/05/12	60	61.80	64.1	60.85	59.40	-4.1	11,728	-0.04%
2021/05/11	27	63.52	30	63.86	63.30	-3	11,444	-0.03%
2021/05/10	23	66.40	27	66.66	66.90	-4	11,262	-0.04%
2021/05/07	20	69.07	26.1	69.48	68.00	-6.1	11,214	-0.05%
2021/05/06	52	67.29	59	67.78	67.00	-7	11,047	-0.06%
2021/05/05	60.1	69.26	70.5	69.61	66.50	-10.4	10,896	-0.10%
2021/05/04	165.6	70.22	114	69.18	73.80	51.6	10,606	0.49%	大買/大賣/
2021/05/03	215	71.25	229	71.04	69.80	-14	10,416	-0.13%	大買/大賣/
2021/04/29	141.1	71.92	143	72.60	74.50	-1.9	10,415	-0.02%	大買/大賣/
2021/04/28	71	65.23	103.1	66.08	67.80	-32.1	9,319	-0.34%	大賣/
2021/04/27	48	61.55	51	61.51	61.70	-3	8,510	-0.04%
2021/04/26	36	61.66	86.1	61.93	62.60	-50.1	8,303	-0.60%
2021/04/23	15	57.80	22	57.92	58.80	-7	7,967	-0.09%
2021/04/22	25	58.08	18	58.26	56.50	7	8,021	0.09%
2021/04/21	39	59.65	42	60.33	58.70	-3	7,949	-0.04%
2021/04/20	61	59.97	35	59.16	61.00	26	7,961	0.33%
2021/04/19	54	59.82	96	59.74	59.00	-42	7,977	-0.53%
2021/04/16	47	58.99	38	59.13	59.50	9	7,882	0.11%
2021/04/15	83	56.78	44	58.00	59.30	39	7,719	0.51%
2021/04/14	86	58.07	74	57.33	56.40	12	7,561	0.16%
2021/04/13	54	58.31	40	58.04	57.90	14	7,244	0.19%
2021/04/12	33	58.27	33	58.96	56.90	0	6,962	0.00%
2021/04/09	35	58.33	60	58.73	57.50	-25	6,837	-0.37%
2021/04/08	18	56.63	12	56.67	57.20	6	6,536	0.09%
2021/04/07	23	55.93	45	55.27	57.40	-22	6,373	-0.35%
2021/04/06	11	53.49	12	53.67	53.40	-1	6,225	-0.02%
2021/04/01	6	52.42	7	52.40	53.00	-1	6,271	-0.02%
2021/03/31	16	53.01	7	52.79	52.10	9	6,248	0.14%
2021/03/30	7	52.26	1	51.80	52.40	6	6,224	0.10%
2021/03/29	2	51.80	8	51.90	51.90	-6	6,285	-0.10%
2021/03/26	12	51.92	7	51.86	52.10	5	6,383	0.08%
2021/03/25	4	50.55	14	50.71	50.40	-10	6,379	-0.16%
2021/03/24	1	50.80	0	0.00	50.70	1	6,395	0.02%
2021/03/23	1	51.20	1	51.40	51.10	0	6,429	0.00%
2021/03/22	0	51.40	14	51.06	51.40	-14	6,455	-0.22%
2021/03/19	12	51.21	7	50.94	51.00	5	6,639	0.08%
2021/03/18	4	52.28	14	52.76	51.90	-10	6,650	-0.15%
2021/03/17	9	51.73	3	52.00	51.90	6	6,711	0.09%
2021/03/16	6	51.98	3	52.03	51.90	3	6,770	0.04%
2021/03/15	6	51.52	5	51.74	51.60	1	6,891	0.01%
2021/03/12	0	51.20	1	50.90	51.00	-1	7,027	-0.01%
2021/03/11	6	51.00	7	50.94	51.00	-1	7,576	-0.01%
2021/03/10	4	50.06	1	49.95	50.10	3	8,052	0.04%
2021/03/09	14	49.17	7	49.29	49.50	7	8,093	0.09%
2021/03/08	4	50.28	1	50.90	49.95	3	8,096	0.04%
2021/03/05	8.1	49.97	91	49.84	49.95	-82.9	8,098	-1.02%
2021/03/04	15	51.07	7	51.29	50.90	8	8,126	0.10%
2021/03/03	7	51.46	7	51.71	51.90	0	8,098	0.00%
2021/03/02	36	52.82	5	53.34	52.10	31	8,061	0.38%
2021/02/26	31	53.11	17	53.85	53.00	14	8,057	0.17%
2021/02/25	50	53.60	5	54.20	53.40	45	8,060	0.56%
2021/02/24	17.2	54.53	15	54.85	53.90	2.2	8,146	0.03%
2021/02/23	21	55.50	20	55.47	55.40	1	8,135	0.01%
2021/02/22	17	56.68	35.1	56.73	57.30	-18.1	8,151	-0.22%
2021/02/19	19	55.05	8	54.65	55.90	11	8,006	0.14%
2021/02/18	10	53.69	10	53.83	54.00	0	7,934	0.00%
2021/02/17	3	52.83	2	53.25	53.20	1	7,932	0.01%
2021/02/05	6	52.07	8	52.18	51.80	-2	7,883	-0.03%
2021/02/04	8	52.79	6	53.28	52.20	2	7,859	0.03%
2021/02/03	22	53.51	13	53.68	53.30	9	7,823	0.12%
2021/02/02	16	52.23	8	52.81	52.90	8	7,771	0.10%
2021/02/01	11	51.55	6	51.60	51.40	5	7,737	0.06%
2021/01/29	33	54.11	27	53.31	52.20	6	7,685	0.08%
2021/01/28	7	53.23	12	53.42	53.40	-5	7,537	-0.07%
2021/01/27	36	52.28	49	52.64	52.50	-13	7,391	-0.18%
2021/01/26	48	52.65	22	52.42	51.10	26	7,215	0.36%
2021/01/25	52	56.59	48.1	56.11	54.10	3.9	7,011	0.06%
2021/01/22	60.1	56.22	111	56.98	57.90	-50.9	6,417	-0.79%	大賣/
2021/01/21	11	52.73	19	52.88	52.70	-8	5,889	-0.14%
2021/01/20	21.1	51.42	17	51.97	51.00	4.1	5,790	0.07%
2021/01/19	15	53.27	12	52.84	53.00	3	5,727	0.05%
2021/01/18	5	52.28	4	52.13	52.40	1	5,755	0.02%
2021/01/15	30	53.91	26	54.02	53.40	4	5,758	0.07%
2021/01/14	14	53.34	17	53.75	54.00	-3	5,626	-0.05%
2021/01/13	21	53.47	33.2	53.20	54.00	-12.2	5,539	-0.22%
2021/01/12	39	52.15	32	52.17	52.00	7	5,405	0.13%
2021/01/11	15	51.08	18	50.60	51.60	-3	5,245	-0.06%
2021/01/08	9	49.38	9	49.48	48.75	0	5,169	0.00%
2021/01/07	6	49.69	9	49.76	49.75	-3	5,113	-0.06%
2021/01/06	34	50.12	46	49.55	49.30	-12	5,073	-0.24%
2021/01/05	7	51.19	9	51.43	51.50	-2	4,950	-0.04%
2021/01/04	21	51.38	54	51.17	52.20	-33	4,891	-0.67%
2020/12/31	10	51.18	130	50.97	50.90	-120	4,803	-2.50%	大賣/鉅額交易
2020/12/30	128	51.66	44	51.91	51.50	84	4,777	1.76%	大買/
2020/12/29	28	52.07	18	52.32	51.90	10	4,740	0.21%
2020/12/28	22	50.97	18	50.99	51.80	4	4,581	0.09%
2020/12/25	5	50.52	9	50.48	50.70	-4	4,467	-0.09%
2020/12/24	35	51.10	32	51.13	51.00	3	4,432	0.07%
2020/12/23	12	51.16	10	51.14	51.20	2	4,403	0.05%
2020/12/22	16	50.86	24	50.91	49.65	-8	4,331	-0.18%
2020/12/21	13	49.42	5	49.12	49.20	8	4,222	0.19%
2020/12/18	7	50.04	6	50.36	49.95	1	4,176	0.02%
2020/12/17	5	49.94	4	50.15	49.80	1	4,147	0.02%
2020/12/16	10	50.58	10	50.68	50.50	0	4,107	0.00%
2020/12/15	91	51.79	89	51.21	50.40	2	4,083	0.05%
2020/12/14	28	49.43	29	50.22	50.50	-1	3,880	-0.03%
2020/12/11	11	50.50	17	51.30	49.50	-6	3,852	-0.16%
2020/12/10	21	51.19	15	50.89	50.70	6	3,835	0.16%
2020/12/09	47	51.59	53	51.88	51.70	-6	3,743	-0.16%
2020/12/08	25.1	53.00	42	53.39	52.70	-17	3,599	-0.47%
2020/12/07	153	55.21	96	54.91	55.40	57	3,438	1.66%	大買/
2020/12/04	33	52.18	46.1	52.11	53.40	-13.1	2,870	-0.45%
2020/12/03	7	48.96	6	49.09	48.55	1	2,374	0.04%
2020/12/02	13	48.62	6	48.52	48.50	7	2,332	0.30%
2020/12/01	7	47.71	4	47.86	48.00	3	2,300	0.13%
2020/11/30	2.1	47.32	8	47.66	47.95	-6	2,292	-0.26%
2020/11/27	2	47.05	5.1	47.09	47.05	-3.1	2,241	-0.14%
2020/11/26	0	0.00	11	46.36	46.60	-11	2,249	-0.49%
2020/11/25	10	46.46	5	46.53	46.05	5	2,250	0.22%
2020/11/24	10	47.05	4	47.21	47.00	6	2,210	0.27%
2020/11/23	18	47.00	12	47.35	47.65	6	2,171	0.28%
2020/11/20	0	46.00	8	45.85	46.05	-8	2,028	-0.39%
2020/11/19	12.1	45.52	20	45.91	45.35	-8	1,985	-0.40%
2020/11/18	4	45.63	5	45.63	45.50	-1	1,872	-0.05%
2020/11/17	11	45.55	16	45.66	45.35	-5	1,872	-0.27%
2020/11/16	18	45.06	18.1	45.10	45.15	-0.1	1,890	-0.01%
2020/11/12	12	44.15	3	43.95	43.80	9	1,883	0.48%
2020/11/11	4	43.79	3	43.95	43.70	1	1,877	0.05%
2020/11/10	8	43.72	10	43.83	43.85	-2	1,890	-0.11%
2020/11/09	3	43.42	7	43.49	43.60	-4	1,877	-0.21%
2020/11/06	1	42.80	12	42.72	42.50	-11	1,872	-0.59%
2020/11/05	2	42.40	1	41.90	42.30	1	1,880	0.05%
2020/11/04	3	41.43	4	41.56	41.75	-1	1,924	-0.05%
2020/11/03	7	41.26	1	41.50	41.25	6	1,959	0.31%
2020/11/02	3	40.92	3	40.90	40.80	0	2,007	0.00%
2020/10/30	7	41.79	7	41.70	41.65	0	2,050	0.00%
2020/10/29	10.1	41.90	1	41.80	42.00	9.1	2,087	0.43%
2020/10/28	9	42.88	13	42.83	42.80	-4	2,080	-0.19%
2020/10/27	4	43.38	11	43.40	43.40	-7	2,133	-0.33%
2020/10/26	48.1	43.82	23	43.23	43.35	25.1	2,166	1.16%
2020/10/23	3	43.45	13	43.86	44.10	-10	2,143	-0.47%
2020/10/22	9	42.88	9	43.37	43.00	0	2,260	0.00%
2020/10/21	9	43.21	3	43.68	43.05	6	2,425	0.25%
2020/10/20	12	43.63	6	43.88	43.05	6	2,688	0.22%
2020/10/19	3	43.52	3	43.32	44.15	0	2,701	0.00%
2020/10/16	3	42.60	2	42.68	42.25	1	2,745	0.04%
2020/10/15	1	43.15	1	43.50	43.10	0	2,879	0.00%
2020/10/14	5	43.34	4	43.60	43.35	1	2,935	0.03%
2020/10/13	4	43.25	4	43.56	43.25	0	2,988	0.00%
2020/10/12	2	43.65	2	44.03	43.75	0	3,018	0.00%
2020/10/08	3	44.63	4	44.80	44.20	-1	3,078	-0.03%
2020/10/07	5	44.78	4	44.91	44.95	1	3,109	0.03%
2020/10/06	2	44.53	2	44.58	44.50	0	3,167	0.00%
2020/10/05	3	43.85	5	44.03	44.05	-2	3,272	-0.06%
2020/09/30	1	42.90	6	43.50	43.85	-5	3,455	-0.14%
2020/09/29	6	43.61	3	43.83	43.35	3	3,702	0.08%
2020/09/28	4	43.36	5	43.58	44.05	-1	3,909	-0.03%
2020/09/25	1	41.50	1	42.40	42.00	0	4,182	0.00%
2020/09/24	7	43.46	6	43.66	43.00	1	4,699	0.02%
2020/09/23	3	44.75	2	44.83	44.65	1	5,018	0.02%
2020/09/22	3	44.22	2	44.05	44.30	1	5,186	0.02%
2020/09/21	4	45.41	1	45.40	44.90	3	5,464	0.05%
2020/09/18	0	0.00	1	45.55	45.65	-1	5,792	-0.02%
2020/09/17	2	45.18	3	45.37	45.40	-1	6,221	-0.02%
2020/09/16	11	45.43	4	45.46	45.05	7	6,332	0.11%
2020/09/15	4	45.35	7	45.21	45.40	-3	6,368	-0.05%
2020/09/14	0	0.00	22	43.83	44.00	-22	6,492	-0.34%
2020/09/11	9	43.02	0	0.00	42.90	9	6,519	0.14%
2020/09/10	8	43.46	1	43.80	43.35	7	6,535	0.11%
2020/09/09	3	43.30	1	43.40	43.45	2	6,563	0.03%
2020/09/08	3	43.73	1	44.20	43.85	2	6,580	0.03%
2020/09/07	3	44.10	2	44.35	43.55	1	6,638	0.02%
2020/09/04	3	43.48	3	43.73	43.95	0	6,670	0.00%
2020/09/03	3	44.93	1	45.50	44.40	2	6,680	0.03%
2020/09/01	0	0.00	13	44.60	44.95	-13	6,706	-0.19%
2020/08/31	7	43.66	3	43.78	43.40	4	6,698	0.06%
2020/08/28	4	43.81	5	43.90	43.95	-1	6,715	-0.01%
2020/08/27	6	44.18	16	44.85	44.20	-10	6,759	-0.15%
2020/08/26	16	44.29	2	44.30	44.50	14	6,789	0.21%
2020/08/25	2	44.25	9	43.84	44.40	-7	6,849	-0.10%
2020/08/24	8	43.33	2	43.53	43.40	6	6,875	0.09%
2020/08/21	0	0.00	2	43.50	43.50	-2	6,903	-0.03%
2020/08/20	2	42.53	9	41.94	42.40	-7	6,915	-0.10%
2020/08/19	3	45.47	11	45.29	45.20	-8	6,871	-0.12%
2020/08/18	5	46.99	5	46.43	46.30	0	6,847	0.00%
2020/08/17	0	0.00	5	46.51	47.00	-5	6,914	-0.07%
2020/08/14	4	46.38	36	46.57	47.00	-32	6,979	-0.46%
2020/08/13	35	46.48	19	46.83	46.25	16	6,979	0.23%
2020/08/12	13	46.41	40	46.51	46.60	-27	6,993	-0.39%
2020/08/11	2	47.68	5	47.85	47.30	-3	6,969	-0.04%
2020/08/10	8	47.85	1	48.65	47.25	7	6,966	0.10%
2020/08/07	6	48.37	5	48.23	48.45	1	6,937	0.01%
2020/08/06	7	48.26	3	48.37	47.70	4	6,923	0.06%
2020/08/05	12	48.46	6	48.72	48.60	6	6,887	0.09%
2020/08/04	4	47.45	4	47.81	47.80	0	6,835	0.00%
2020/08/03	1	47.10	2	47.28	47.10	-1	6,806	-0.01%
2020/07/31	4	46.74	2	46.90	47.05	2	6,820	0.03%
2020/07/30	4	47.69	3	47.82	47.80	1	6,752	0.01%
2020/07/29	2	46.65	0	0.00	46.95	2	6,725	0.03%
2020/07/28	33	48.52	28	47.71	46.20	5	6,658	0.08%
2020/07/27	17	51.07	14	50.75	49.15	3	6,524	0.05%
2020/07/24	85	53.90	63	53.21	52.10	22	6,354	0.35%
2020/07/23	18	52.73	9	52.87	52.90	9	6,085	0.15%
2020/07/22	20	52.23	8	52.79	52.50	12	6,034	0.20%
2020/07/21	44	51.94	30	52.04	53.00	14	6,100	0.23%
2020/07/20	6	49.62	9	49.89	50.80	-3	6,105	-0.05%
2020/07/17	11	49.77	2	50.15	48.95	9	6,066	0.15%
2020/07/16	8	50.30	6	50.62	50.10	2	6,051	0.03%
2020/07/15	7	50.77	8	51.13	50.10	-1	6,025	-0.02%
2020/07/14	8	51.06	9	51.14	51.00	-1	6,004	-0.02%
2020/07/13	27	50.93	6	51.10	51.60	21	5,971	0.35%
2020/07/10	11	51.10	8	51.19	50.80	3	5,933	0.05%
2020/07/09	21	53.15	8	53.39	52.60	13	5,837	0.22%
2020/07/08	21	53.24	19	53.14	54.00	2	5,663	0.04%
2020/07/07	9	51.58	14	52.27	51.50	-5	5,429	-0.09%
2020/07/06	26	54.66	33	54.16	54.00	-7	5,261	-0.13%
2020/07/03	86	53.56	91	53.76	52.80	-5	5,033	-0.10%
2020/07/02	32	49.18	59	49.06	51.30	-27	4,544	-0.59%
2020/07/01	14	47.49	13	47.30	47.75	1	4,233	0.02%
2020/06/30	36	47.56	12	47.75	46.40	24	4,065	0.59%
2020/06/29	36	46.52	37	46.57	46.50	-1	3,795	-0.03%
2020/06/24	55	44.80	65	44.60	44.80	-10	3,484	-0.29%
2020/06/23	7	42.77	3	43.15	43.35	4	3,083	0.13%
2020/06/22	2	42.65	2	42.50	42.70	0	2,987	0.00%
2020/06/19	5	42.25	1	42.40	41.00	4	2,984	0.13%
2020/06/18	3	41.33	3	41.60	41.80	0	2,809	0.00%
2020/06/17	7	41.59	5	41.83	41.70	2	2,797	0.07%
2020/06/12	10	41.05	8	41.18	41.65	2	2,889	0.07%
2020/06/11	9	43.76	8	43.84	42.80	1	2,908	0.03%
2020/06/10	4	44.43	7	44.39	44.20	-3	2,951	-0.10%
2020/06/09	8	44.36	10	44.15	44.35	-2	2,993	-0.07%
2020/06/08	2	45.00	10	45.12	44.90	-8	3,017	-0.27%
2020/06/05	10	44.85	4	45.03	44.90	6	2,992	0.20%
2020/06/04	2	45.10	1	45.45	45.00	1	3,007	0.03%
2020/06/03	2	44.38	1	45.00	45.05	1	3,010	0.03%
2020/06/02	2	45.23	2	44.50	44.40	0	2,974	0.00%
2020/06/01	6	44.93	3	45.05	45.10	3	2,948	0.10%
2020/05/29	2	44.10	1	43.90	43.60	1	2,905	0.03%
2020/05/28	1	44.80	0	0.00	43.35	1	2,887	0.03%
2020/05/27	12	44.02	6	43.96	43.85	6	2,902	0.21%
2020/05/26	2	43.20	3	43.55	43.20	-1	2,910	-0.03%
2020/05/25	2	43.58	0	0.00	43.70	2	2,915	0.07%
2020/05/22	7	44.52	2	44.28	43.60	5	2,934	0.17%
2020/05/21	0	0.00	6	43.79	43.95	-6	2,875	-0.21%
2020/05/20	0	0.00	2	42.25	42.30	-2	2,828	-0.07%
2020/05/19	13	41.65	6	42.11	41.95	7	2,832	0.25%
2020/05/18	3	40.67	0	0.00	40.50	3	2,819	0.11%
2020/05/15	4	42.29	9	41.87	41.35	-5	2,838	-0.18%
2020/05/14	6	43.00	7	42.83	42.10	-1	2,851	-0.04%
2020/05/13	4	43.33	3	43.02	43.70	1	2,869	0.03%
2020/05/12	1	42.25	0	0.00	42.40	1	2,915	0.03%
2020/05/08	1	43.85	1	43.05	43.05	0	2,945	0.00%
2020/05/07	2	43.35	2	43.65	43.55	0	2,940	0.00%
2020/05/06	2	42.83	0	0.00	42.60	2	2,932	0.07%
2020/05/05	1	42.40	0	0.00	42.80	1	2,964	0.03%
2020/04/30	3	43.35	1	43.40	43.35	2	3,014	0.07%
2020/04/29	1	42.95	3	43.18	43.20	-2	3,039	-0.07%
2020/04/28	4	42.88	6	42.73	42.95	-2	3,127	-0.06%
2020/04/27	1	42.85	5	42.96	42.80	-4	3,171	-0.13%
2020/04/24	25	42.91	19	42.78	42.55	6	3,160	0.19%
2020/04/23	33	43.72	37	44.98	45.30	-4	3,036	-0.13%
2020/04/22	1	41.70	2	42.18	42.65	-1	2,927	-0.03%
2020/04/21	2	42.45	3	42.80	41.80	-1	2,950	-0.03%
2020/04/20	0	0.00	3	42.52	43.00	-3	3,053	-0.10%
2020/04/17	3	42.47	1	43.20	42.05	2	3,103	0.06%
2020/04/16	1	41.50	1	41.70	41.60	0	3,147	0.00%
2020/04/15	0	0.00	3	41.45	41.80	-3	3,291	-0.09%
2020/04/14	2	40.73	0	0.00	41.00	2	3,368	0.06%
2020/04/13	0	0.00	3	40.27	39.80	-3	3,432	-0.09%
2020/04/10	5	39.85	4	40.01	40.05	1	3,518	0.03%
2020/04/09	11	40.81	19	40.63	40.35	-8	3,753	-0.21%
2020/04/08	12	39.21	10	39.68	41.20	2	3,905	0.05%
2020/04/07	7	38.96	2	38.90	38.80	5	3,875	0.13%
2020/04/06	2	36.75	3	36.97	37.45	-1	3,842	-0.03%
2020/03/31	3	36.57	0	0.00	36.30	3	3,870	0.08%
2020/03/30	2	34.93	2	35.13	36.70	0	3,875	0.00%
2020/03/27	0	0.00	9	36.96	36.20	-9	3,858	-0.23%
2020/03/26	10	36.31	4	36.34	36.50	6	3,829	0.16%
2020/03/25	7	36.12	6	36.16	36.40	1	3,837	0.03%
2020/03/24	0	0.00	2	34.00	34.10	-2	3,804	-0.05%
2020/03/23	4	30.45	2	31.08	32.15	2	3,791	0.05%
2020/03/20	2	31.30	4	31.44	32.05	-2	3,796	-0.05%
2020/03/19	9	29.75	27	30.55	29.15	-18	3,801	-0.47%
2020/03/18	4	33.53	3	33.73	32.35	1	3,768	0.03%
2020/03/17	4	31.74	9	31.83	32.95	-5	3,806	-0.13%
2020/03/16	13	34.60	7	34.99	32.70	6	3,763	0.16%
2020/03/13	6	34.55	23	34.55	34.55	-17	3,676	-0.46%
2020/03/12	5	39.46	14	40.97	38.35	-9	3,623	-0.25%
2020/03/10	19	42.15	1	42.40	43.80	18	3,586	0.50%
2020/03/09	5	44.12	1	43.60	42.80	4	3,570	0.11%
2020/03/04	7	44.86	1	44.85	45.05	6	3,633	0.17%
2020/03/03	1	45.90	1	46.10	45.55	0	3,623	0.00%
2020/03/02	2	44.15	1	42.75	45.00	1	3,613	0.03%
2020/02/26	3	45.73	0	0.00	45.60	3	3,576	0.08%
2020/02/25	1	45.70	1	45.90	46.10	0	3,569	0.00%
2020/02/24	3	46.67	0	0.00	46.80	3	3,538	0.08%
2020/02/21	3	47.55	0	0.00	47.65	3	3,525	0.09%
2020/02/20	1	48.00	21	48.30	48.15	-20	3,499	-0.57%
2020/02/19	3	48.45	3	48.75	48.60	0	3,494	0.00%
2020/02/18	1	48.30	5	48.78	48.90	-4	3,514	-0.11%
2020/02/17	3	48.45	0	0.00	48.45	3	3,503	0.09%
2020/02/14	8	49.65	2	49.55	49.50	6	3,488	0.17%
2020/02/13	18	50.04	3	50.87	50.00	15	3,453	0.43%
2020/02/12	0	0.00	2	48.48	49.25	-2	3,412	-0.06%
2020/02/11	12	47.66	0	0.00	48.05	12	3,445	0.35%
2020/02/10	11	46.85	0	0.00	46.65	11	3,439	0.32%
2020/02/07	5	47.20	20	47.50	47.15	-15	3,447	-0.44%
2020/02/06	3	48.57	26	47.84	48.30	-23	3,450	-0.67%
2020/02/05	31	47.44	1	47.60	47.00	30	3,439	0.87%
2020/02/04	11	47.53	1	47.90	48.00	10	3,428	0.29%
2020/02/03	13	45.82	3	46.15	46.60	10	3,452	0.29%
2020/01/31	10	50.05	20	51.73	49.45	-10	3,488	-0.29%
2020/01/30	7	52.93	9	52.36	52.10	-2	3,523	-0.06%
2020/01/20	3	58.43	4	58.73	57.80	-1	3,613	-0.03%
2020/01/17	19	59.12	6	59.02	58.80	13	3,640	0.36%
2020/01/16	13	59.36	5	59.56	59.10	8	3,717	0.22%
2020/01/15	4	59.00	16	59.04	58.90	-12	3,685	-0.33%
2020/01/14	14	59.72	18	59.92	59.40	-4	3,670	-0.11%
2020/01/13	2	59.50	10	59.07	59.50	-8	3,550	-0.23%
2020/01/10	7	58.31	8	58.51	58.60	-1	3,536	-0.03%
2020/01/09	11	57.53	19	57.57	58.30	-8	3,463	-0.23%
2020/01/08	14	56.04	16	56.18	55.70	-2	3,326	-0.06%
2020/01/07	11	56.62	5	57.42	56.10	6	3,239	0.19%
2020/01/06	17	57.64	12	57.09	56.60	5	3,189	0.16%
2020/01/03	34	60.09	44.4	60.32	59.00	-10.4	3,236	-0.32%
2020/01/02	22	58.80	18	58.95	59.20	4	3,036	0.13%
2019/12/31	4	56.35	2	56.30	56.30	2	2,891	0.07%
2019/12/30	0	0.00	1	57.10	56.60	-1	3,005	-0.03%
2019/12/27	2	57.00	1	56.50	56.50	1	3,048	0.03%
2019/12/26	10	57.04	6	57.03	56.70	4	3,070	0.13%
2019/12/25	14	56.44	9	56.18	56.50	5	3,056	0.16%
2019/12/24	3	55.30	3	55.40	55.20	0	3,088	0.00%
2019/12/23	4	56.30	0	0.00	55.40	4	3,116	0.13%
2019/12/20	14	57.17	7	56.90	56.50	7	3,169	0.22%
2019/12/19	10	56.78	6	56.70	56.70	4	3,245	0.12%
2019/12/18	1	56.30	11	56.85	56.20	-10	3,316	-0.30%
2019/12/17	12	56.47	4	56.78	56.70	8	3,756	0.21%
2019/12/16	2	56.25	9	55.97	56.20	-7	4,080	-0.17%
2019/12/13	39	55.03	17	54.71	55.10	22	4,112	0.53%
2019/12/12	17	56.17	13	56.25	55.80	4	4,110	0.10%
2019/12/11	17	54.76	7	54.61	55.00	10	4,047	0.25%
2019/12/09	8.4	54.50	5	54.48	54.30	3.4	4,101	0.08%
2019/12/06	3	53.73	1	53.70	53.90	2	4,137	0.05%
2019/12/05	10	54.39	18	53.92	54.20	-8	4,223	-0.19%
2019/12/04	3	52.67	1	52.80	52.70	2	4,295	0.05%
2019/12/03	7	53.27	1	54.20	53.20	6	4,334	0.14%
2019/12/02	2	53.95	2	54.30	53.60	0	4,322	0.00%
2019/11/29	4	56.05	3	56.03	55.50	1	4,310	0.02%
2019/11/28	1	56.10	0	0.00	56.00	1	4,278	0.02%
2019/11/27	1	56.10	1	56.40	56.10	0	4,348	0.00%
2019/11/26	2	56.35	2	56.50	56.50	0	4,448	0.00%
2019/11/21	1	55.20	0	0.00	55.10	1	4,518	0.02%
2019/11/20	1	54.40	1	55.00	55.50	0	4,564	0.00%
2019/11/18	0	0.00	1	55.30	55.20	-1	4,737	-0.02%
2019/11/15	4	54.93	11	54.70	55.10	-7	4,998	-0.14%
2019/11/14	2	54.65	2	54.60	54.20	0	5,063	0.00%
2019/11/12	0	0.00	1	54.90	54.90	-1	5,298	-0.02%
2019/11/11	1	54.60	17	54.48	54.10	-16	5,362	-0.30%
2019/11/08	5	55.80	4	55.88	55.90	1	5,378	0.02%
2019/11/07	3	57.60	21	57.34	57.40	-18	5,381	-0.33%
2019/11/06	4	58.45	3	58.93	58.20	1	5,429	0.02%
2019/11/05	3	58.70	10	58.90	58.70	-7	5,471	-0.13%
2019/11/04	6	58.08	4	58.10	58.00	2	5,545	0.04%
2019/11/01	10	57.44	37	57.56	57.40	-27	5,587	-0.48%
2019/10/31	11	58.50	17	58.45	58.00	-6	5,631	-0.11%
2019/10/30	14	59.76	21	60.67	59.50	-7	5,631	-0.12%
2019/10/29	25	59.84	13	59.73	60.00	12	5,586	0.21%
2019/10/28	39	60.07	18	60.27	60.60	21	5,596	0.38%
2019/10/25	20	58.53	28	59.11	58.50	-8	5,523	-0.14%
2019/10/24	18	58.68	22	58.69	59.00	-4	5,619	-0.07%
2019/10/23	40	57.05	3	57.10	56.80	37	5,903	0.63%
2019/10/22	26	56.84	6	56.92	56.70	20	6,112	0.33%
2019/10/21	3	56.73	5	56.22	56.70	-2	6,112	-0.03%
2019/10/18	5	56.18	2	56.70	55.60	3	6,120	0.05%
2019/10/17	3	55.77	3	56.00	56.20	0	6,114	0.00%
2019/10/16	4	55.83	4	56.23	55.20	0	6,171	0.00%
2019/10/15	10	56.15	6	56.12	55.70	4	6,166	0.06%
2019/10/14	7	55.91	8	56.16	55.80	-1	6,180	-0.02%
2019/10/09	19	55.83	8	55.49	55.20	11	6,182	0.18%
2019/10/08	8	58.23	8	58.88	58.10	0	6,080	0.00%
2019/10/07	6	59.00	16	58.89	58.70	-10	6,174	-0.16%
2019/10/04	35	58.77	21	58.90	58.20	14	6,210	0.23%
2019/10/03	9	57.46	6	57.57	57.50	3	6,118	0.05%
2019/10/02	5	57.78	4	58.20	58.50	1	6,113	0.02%
2019/10/01	8	58.11	9	58.51	58.30	-1	6,158	-0.02%
2019/09/27	7	58.03	3	57.90	57.80	4	6,240	0.06%
2019/09/26	8	59.48	6	59.62	59.40	2	6,322	0.03%
2019/09/25	13	59.44	14	59.72	59.60	-1	6,379	-0.02%
2019/09/24	17	59.98	11	60.25	59.20	6	6,395	0.09%
2019/09/23	18	60.94	26	61.19	61.30	-8	6,301	-0.13%
2019/09/20	103	62.66	161	62.74	60.80	-58	6,224	-0.93%	大買/大賣/
2019/09/19	66	60.62	62	60.97	61.60	4	5,795	0.07%
2019/09/18	34	58.10	20	58.07	57.50	14	5,619	0.25%
2019/09/17	2	57.90	10	57.91	58.20	-8	5,619	-0.14%
2019/09/16	12	57.25	3	57.33	57.60	9	5,640	0.16%
2019/09/12	36	58.73	27	58.38	58.20	9	5,644	0.16%
2019/09/11	5	58.72	11	58.71	58.70	-6	5,630	-0.11%
2019/09/10	11	58.10	10	58.55	58.00	1	5,584	0.02%
2019/09/09	17	58.69	8	59.15	58.00	9	5,544	0.16%
2019/09/06	15	58.49	8	58.65	59.00	7	5,454	0.13%
2019/09/05	4	57.90	13	57.87	58.00	-9	5,382	-0.17%
2019/09/04	2	56.95	10	56.66	57.10	-8	5,354	-0.15%
2019/09/03	3	57.13	4	57.33	56.50	-1	5,439	-0.02%
2019/09/02	2	57.20	7	57.39	57.40	-5	5,441	-0.09%
2019/08/30	26	57.34	9	57.50	56.80	17	5,419	0.31%
2019/08/29	4	56.80	11	56.76	57.00	-7	5,340	-0.13%
2019/08/28	16	55.84	14	55.52	55.50	2	5,235	0.04%
2019/08/27	5	54.60	5	54.86	54.30	0	5,189	0.00%
2019/08/26	13	54.62	10	54.24	53.90	3	5,174	0.06%
2019/08/23	26	56.77	12	56.98	56.90	14	5,128	0.27%
2019/08/22	19	56.94	11	56.85	56.40	8	5,109	0.16%
2019/08/21	29	57.66	26	57.51	57.20	3	5,041	0.06%
2019/08/20	93	58.83	95	58.90	58.10	-2	4,947	-0.04%
2019/08/19	13	55.29	13	55.66	56.10	0	4,697	0.00%
2019/08/16	35	55.47	32	55.10	54.10	3	4,616	0.06%
2019/08/15	15	52.78	13	52.86	52.80	2	4,413	0.05%
2019/08/14	5	53.30	13	54.16	52.40	-8	4,405	-0.18%
2019/08/13	23	54.30	38	54.18	53.50	-15	4,355	-0.34%
2019/08/12	15	55.99	13	55.78	55.30	2	4,337	0.05%
2019/08/08	11	55.51	17	55.40	55.70	-6	4,286	-0.14%
2019/08/07	18	54.72	0	0.00	54.00	18	4,232	0.43%
2019/08/06	11	54.84	15	54.97	55.00	-4	4,193	-0.10%
2019/08/05	31	57.78	29	58.64	56.60	2	4,101	0.05%
2019/08/02	18	59.25	6	59.57	59.00	12	4,055	0.30%
2019/08/01	15	61.81	11	62.05	61.30	4	4,025	0.10%
2019/07/31	15	61.32	20	62.32	62.90	-5	3,997	-0.13%
2019/07/30	25	62.24	15	61.95	60.40	10	3,974	0.25%
2019/07/29	5	62.52	13	62.65	63.40	-8	3,861	-0.21%
2019/07/26	25	62.82	24	62.80	63.50	1	3,813	0.03%
2019/07/25	32	62.45	22	62.38	61.50	10	3,734	0.27%
2019/07/24	2	58.60	15	58.66	60.70	-13	3,387	-0.38%
2019/07/23	5	55.14	4	55.35	55.20	1	3,258	0.03%
2019/07/22	2	54.85	6	55.12	56.10	-4	3,287	-0.12%
2019/07/19	5	54.42	10	54.20	54.00	-5	3,404	-0.15%
2019/07/18	25	55.10	21	54.57	53.20	4	3,432	0.12%
2019/07/17	0	0.00	2	55.80	56.00	-2	3,407	-0.06%
2019/07/16	6	55.23	3	55.33	55.40	3	3,466	0.09%
2019/07/15	2	55.95	1	57.00	55.90	1	3,586	0.03%
2019/07/12	6	56.47	4	56.60	56.40	2	3,660	0.05%
2019/07/11	17	56.65	21	56.80	56.80	-4	3,642	-0.11%
2019/07/10	8	54.80	7	54.81	55.30	1	3,519	0.03%
2019/07/09	2	53.35	4	53.53	54.00	-2	3,451	-0.06%
2019/07/08	5	52.54	0	0.00	52.20	5	3,411	0.15%
2019/07/05	1	53.50	11	53.83	54.50	-10	3,418	-0.29%
2019/07/04	16	53.85	8	53.44	53.70	8	3,400	0.24%
2019/07/03	34	53.16	34	52.91	51.10	0	3,368	0.00%
2019/07/02	15	51.27	12	51.80	52.00	3	3,268	0.09%
2019/07/01	16	50.49	6	49.79	50.70	10	3,203	0.31%
2019/06/27	1	48.70	1	49.00	48.60	0	3,217	0.00%
2019/06/26	6	48.31	8	48.46	48.45	-2	3,205	-0.06%
2019/06/25	43	50.40	41	51.06	48.35	2	3,182	0.06%
2019/06/24	7	49.61	18	49.26	49.75	-11	3,017	-0.36%
2019/06/21	6	48.68	1	48.35	47.35	5	2,962	0.17%
2019/06/20	2	48.28	0	0.00	48.40	2	2,927	0.07%
2019/06/19	5	47.17	15	47.25	47.75	-10	2,928	-0.34%
2019/06/18	11	46.95	0	0.00	46.50	11	2,944	0.37%
2019/06/17	2	46.75	4	47.23	46.80	-2	2,986	-0.07%
2019/06/14	4	46.89	3	47.35	46.85	1	3,038	0.03%
2019/06/13	7	47.34	4	47.63	47.05	3	3,039	0.10%
2019/06/12	10	47.75	11	48.12	48.00	-1	3,022	-0.03%
2019/06/11	29	45.88	38	46.48	48.55	-9	3,006	-0.30%
2019/06/10	3	44.98	10	45.12	44.70	-7	2,927	-0.24%
2019/06/06	4	44.20	3	44.05	43.90	1	2,902	0.03%
2019/06/05	1	44.25	2	44.40	44.00	-1	2,917	-0.03%
2019/06/04	4	44.05	3	44.27	43.70	1	2,933	0.03%
2019/06/03	2	43.88	3	43.75	44.45	-1	2,948	-0.03%
2019/05/31	1	44.50	0	0.00	43.90	1	2,969	0.03%
2019/05/30	2	43.53	3	43.90	44.20	-1	2,979	-0.03%
2019/05/29	8	43.44	3	43.27	43.50	5	3,005	0.17%
2019/05/28	4	42.21	5	42.37	42.80	-1	3,041	-0.03%
2019/05/27	3	41.08	3	41.12	41.25	0	3,089	0.00%
2019/05/24	2	41.88	3	42.45	41.75	-1	3,106	-0.03%
2019/05/23	3	42.87	2	42.60	42.35	1	3,106	0.03%
2019/05/22	3	43.97	3	44.07	44.15	0	3,132	0.00%
2019/05/21	4	42.79	4	43.13	43.15	0	3,483	0.00%
2019/05/20	1	44.20	1	44.45	43.90	0	3,605	0.00%
2019/05/17	13	44.57	10	44.98	44.35	3	3,633	0.08%
2019/05/16	7	46.39	6	46.84	45.45	1	3,627	0.03%
2019/05/15	5	46.44	5	46.63	46.65	0	3,650	0.00%
2019/05/14	9	45.07	4	45.18	45.50	5	3,673	0.14%
2019/05/13	5	46.40	7	46.19	45.85	-2	3,687	-0.05%
2019/05/10	10	46.87	10	47.14	46.90	0	3,692	0.00%
2019/05/09	8	47.66	30	47.62	46.65	-22	3,687	-0.60%
2019/05/08	11	48.97	24	48.71	48.60	-13	3,657	-0.36%
2019/05/07	15	50.23	9	50.07	49.60	6	3,653	0.16%
2019/05/06	7	49.88	9	49.89	49.95	-2	3,669	-0.05%
2019/05/03	11	50.80	36	50.61	51.40	-25	3,649	-0.69%
2019/05/02	14	50.93	31	51.31	50.70	-17	3,654	-0.47%
2019/04/30	22	50.34	10	49.84	50.90	12	3,629	0.33%
2019/04/29	26	49.97	9	50.72	49.55	17	3,696	0.46%
2019/04/26	29	50.02	13	50.17	50.50	16	3,621	0.44%
2019/04/25	43	50.42	29	50.15	50.60	14	3,583	0.39%
2019/04/24	23	49.03	27	49.09	48.60	-4	3,463	-0.12%
2019/04/23	15	48.10	7	48.12	47.85	8	3,476	0.23%
2019/04/22	23	49.56	17	49.41	49.05	6	3,485	0.17%
2019/04/19	27	49.12	33	49.67	49.80	-6	3,458	-0.17%
2019/04/18	21	47.94	17	47.89	47.75	4	3,312	0.12%
2019/04/17	11	47.33	12	47.32	47.15	-1	3,229	-0.03%
2019/04/16	6	46.98	10	46.97	47.05	-4	3,235	-0.12%
2019/04/15	6	46.58	5	46.74	47.15	1	3,240	0.03%
2019/04/12	5	46.11	3	46.22	45.80	2	3,260	0.06%
2019/04/11	7	46.87	6	47.68	46.65	1	3,285	0.03%
2019/04/10	3	46.97	4	47.53	47.40	-1	3,284	-0.03%
2019/04/09	7	46.87	8	47.43	46.70	-1	3,271	-0.03%
2019/04/08	3	46.17	4	46.26	45.85	-1	3,231	-0.03%
2019/04/03	25	45.85	24	45.59	45.60	1	3,397	0.03%
2019/04/02	3	45.45	6	45.34	45.80	-3	3,448	-0.09%
2019/04/01	11	44.50	10	44.72	44.45	1	3,397	0.03%
2019/03/29	2	44.08	1	44.55	44.55	1	3,373	0.03%
2019/03/28	1	44.45	4	44.39	44.20	-3	3,423	-0.09%
2019/03/27	2	44.20	2	44.38	44.00	0	3,437	0.00%
2019/03/26	2	44.20	3	44.50	44.10	-1	3,439	-0.03%
2019/03/25	6	44.40	3	44.67	44.10	3	3,434	0.09%
2019/03/22	7	45.88	9	46.08	45.80	-2	3,436	-0.06%
2019/03/21	8	45.80	3	45.57	45.80	5	3,419	0.15%
2019/03/20	5	46.59	5	46.92	46.25	0	3,405	0.00%
2019/03/19	3	46.37	9	45.95	46.40	-6	3,401	-0.18%
2019/03/18	4	45.06	2	45.13	44.85	2	3,357	0.06%
2019/03/15	1	44.25	5	44.45	44.85	-4	3,355	-0.12%
2019/03/14	5	44.37	0	0.00	44.00	5	3,365	0.15%
2019/03/13	3	44.48	3	44.42	44.65	0	3,399	0.00%
2019/03/12	3	44.13	2	44.38	43.80	1	3,412	0.03%
2019/03/11	5	44.06	2	44.38	43.75	3	3,458	0.09%
2019/03/08	2	43.55	3	43.43	43.80	-1	3,525	-0.03%
2019/03/07	4	44.16	3	44.43	43.90	1	3,573	0.03%
2019/03/06	2	44.75	0	0.00	44.20	2	3,639	0.05%
2019/03/05	5	44.92	10	45.26	44.85	-5	3,708	-0.13%
2019/03/04	19	44.99	10	45.22	44.90	9	3,854	0.23%
2019/02/27	7	46.54	23	46.93	45.95	-16	3,874	-0.41%
2019/02/26	10	48.92	10	49.00	48.00	0	3,834	0.00%
2019/02/25	9	47.76	24	48.07	47.85	-15	3,907	-0.38%
2019/02/22	10	48.60	4	48.88	48.00	6	3,955	0.15%
2019/02/21	6	48.00	15	47.91	48.65	-9	4,044	-0.22%
2019/02/20	41	50.12	31	50.36	48.30	10	4,041	0.25%
2019/02/19	24	46.65	29	47.45	48.85	-5	3,713	-0.13%
2019/02/18	11	44.21	5	44.04	44.45	6	3,564	0.17%
2019/02/15	5	43.39	8	43.26	43.30	-3	3,522	-0.09%
2019/02/14	26	43.55	8	43.74	43.70	18	3,512	0.51%
2019/02/13	6	43.23	10	43.20	43.00	-4	3,482	-0.11%
2019/02/12	6	43.97	6	43.73	43.35	0	3,456	0.00%
2019/02/11	8	43.36	4	43.39	43.70	4	3,445	0.12%
2019/01/30	8	43.11	0	0.00	43.00	8	3,451	0.23%
2019/01/29	2	43.60	1	43.30	43.35	1	3,481	0.03%
2019/01/28	9	44.68	13	44.56	44.40	-4	3,505	-0.11%
2019/01/25	8	44.20	6	44.20	44.10	2	3,574	0.06%
2019/01/24	11	43.66	12	43.78	43.65	-1	3,590	-0.03%
2019/01/23	17	43.78	10	43.76	43.15	7	3,634	0.19%
2019/01/22	20	43.80	8	43.53	43.35	12	3,669	0.33%
2019/01/21	7	43.67	14	43.86	44.50	-7	3,757	-0.19%
2019/01/18	3	42.30	0	0.00	42.20	3	3,761	0.08%
2019/01/17	3	43.28	2	43.08	42.25	1	3,816	0.03%
2019/01/16	3	43.12	5	43.21	43.00	-2	3,925	-0.05%
2019/01/15	8	43.33	2	42.98	43.20	6	3,927	0.15%
2019/01/14	27	42.54	27	43.01	43.30	0	3,847	0.00%
2019/01/11	1	42.05	1	42.35	41.75	0	3,839	0.00%
2019/01/10	2	41.68	2	42.40	41.60	0	3,810	0.00%
2019/01/09	0	0.00	1	41.55	42.00	-1	3,830	-0.03%
2019/01/08	5	41.22	4	41.33	41.10	1	3,839	0.03%
2019/01/07	4	40.15	11	40.41	40.10	-7	3,844	-0.18%
2019/01/04	5	39.27	16	39.41	39.10	-11	3,894	-0.28%
2019/01/03	9	41.39	8	41.25	40.65	1	3,914	0.03%
2019/01/02	14	42.98	10	42.92	42.60	4	3,940	0.10%
2018/12/28	5	42.19	13	42.18	42.30	-8	3,955	-0.20%
2018/12/27	9	41.74	8	42.21	41.40	1	4,015	0.02%
2018/12/26	41	43.94	27	44.19	41.00	14	4,045	0.35%
2018/12/25	8	42.11	6	42.03	42.25	2	3,913	0.05%
2018/12/24	5	40.20	7	40.54	41.20	-2	3,875	-0.05%
2018/12/22	1	38.90	1	39.00	38.80	0	3,862	0.00%
2018/12/21	6	39.42	4	39.49	39.10	2	3,897	0.05%
2018/12/20	2	39.70	1	39.65	40.30	1	3,893	0.03%
2018/12/19	4	40.16	10	40.45	40.15	-6	3,897	-0.15%
2018/12/18	11	40.38	4	40.68	40.30	7	3,914	0.18%
2018/12/17	5	41.53	5	41.44	41.45	0	4,058	0.00%
2018/12/14	4	40.36	3	40.67	40.45	1	4,155	0.02%
2018/12/13	3	41.00	2	41.18	40.60	1	4,160	0.02%
2018/12/12	2	41.05	3	41.28	41.50	-1	4,166	-0.02%
2018/12/11	3	39.63	3	39.82	40.65	0	4,169	0.00%
2018/12/10	4	39.44	4	39.48	38.75	0	4,183	0.00%
2018/12/07	2	40.28	4	40.16	39.90	-2	4,211	-0.05%
2018/12/06	5	39.72	4	39.38	39.50	1	4,326	0.02%
2018/12/05	0	0.00	1	40.65	40.85	-1	4,361	-0.02%
2018/12/04	3	41.98	9	42.32	41.80	-6	4,542	-0.13%
2018/12/03	10	42.07	10	42.19	42.00	0	4,711	0.00%
2018/11/30	7	41.36	7	41.23	40.90	0	4,696	0.00%
2018/11/29	14	41.07	10	41.21	41.00	4	4,804	0.08%
2018/11/28	18	39.87	16	39.56	40.15	2	5,009	0.04%
2018/11/27	32	38.35	31	37.99	39.10	1	5,358	0.02%
2018/11/26	6	37.09	9	37.19	37.00	-3	5,392	-0.06%
2018/11/23	2	35.85	2	36.03	36.00	0	5,385	0.00%
2018/11/22	38	36.80	42	37.15	36.10	-4	5,414	-0.07%
2018/11/21	8	36.38	8	35.94	36.95	0	5,308	0.00%
2018/11/20	13	36.64	4	36.54	36.25	9	5,245	0.17%
2018/11/19	0	0.00	5	36.29	37.25	-5	5,169	-0.10%
2018/11/16	6	34.00	11	33.81	33.90	-5	5,164	-0.10%
2018/11/15	8	32.53	5	32.48	33.25	3	5,152	0.06%
2018/11/14	1	32.65	2	32.73	32.35	-1	5,172	-0.02%
2018/11/13	4	31.90	3	31.80	32.90	1	5,203	0.02%
2018/11/12	8	32.73	3	32.93	32.60	5	5,232	0.10%
2018/11/09	2	32.63	2	32.75	33.40	0	5,285	0.00%
2018/11/08	10	34.19	8	34.06	33.20	2	5,324	0.04%
2018/11/07	3	32.27	46	32.07	33.40	-43	5,364	-0.80%
2018/11/06	4	33.25	3	33.13	32.00	1	5,405	0.02%
2018/11/05	21	33.47	23	33.04	33.70	-2	5,394	-0.04%
2018/11/02	9	34.02	11	34.06	33.75	-2	5,406	-0.04%
2018/11/01	10	32.92	10	32.75	32.80	0	5,375	0.00%
2018/10/31	7	31.69	12	31.63	32.00	-5	5,331	-0.09%
2018/10/30	20	28.33	20	28.91	30.40	0	5,274	0.00%
2018/10/29	74	29.86	36	30.24	29.60	38	5,226	0.73%
2018/10/26	8	30.28	3	31.60	29.80	5	5,098	0.10%
2018/10/25	13	33.17	57	32.53	32.40	-44	5,023	-0.88%
2018/10/24	53	37.77	43	38.30	36.00	10	5,014	0.20%
2018/10/23	6	39.41	11	39.22	39.00	-5	4,968	-0.10%
2018/10/22	4	40.84	3	40.97	41.10	1	4,950	0.02%
2018/10/19	5	40.55	5	40.48	40.80	0	4,962	0.00%
2018/10/18	2	41.78	2	41.85	42.30	0	4,942	0.00%
2018/10/17	2	41.55	3	41.70	41.65	-1	4,936	-0.02%
2018/10/16	5	41.24	4	41.39	41.40	1	4,941	0.02%
2018/10/15	6	40.29	5	40.48	40.65	1	5,011	0.02%
2018/10/12	10	39.22	11	39.31	39.60	-1	5,006	-0.02%
2018/10/11	58	38.73	7	39.17	38.70	51	4,972	1.03%
2018/10/09	10	44.36	9	44.44	43.00	1	4,970	0.02%
2018/10/08	14	45.88	10	45.83	45.70	4	4,961	0.08%
2018/10/05	19	46.67	25	47.18	45.00	-6	5,005	-0.12%
2018/10/04	13	49.48	9	50.20	48.65	4	4,925	0.08%
2018/10/03	7	52.53	19	51.49	50.50	-12	4,879	-0.25%
2018/10/02	12	53.98	4	54.35	53.20	8	4,850	0.16%
2018/10/01	9	55.06	4	55.03	55.00	5	4,825	0.10%
2018/09/28	6	54.65	5	54.84	54.50	1	4,841	0.02%
2018/09/27	11	55.75	12	55.94	55.20	-1	4,844	-0.02%
2018/09/26	14	57.45	8	58.04	56.90	6	4,878	0.12%
2018/09/25	3	57.83	9	57.82	57.90	-6	4,866	-0.12%
2018/09/21	47	58.56	46	57.62	58.50	1	4,855	0.02%
2018/09/20	28	63.85	22	64.32	60.20	6	4,731	0.13%
2018/09/19	11	67.45	10	66.80	66.80	1	4,615	0.02%
2018/09/18	2	67.05	3	67.40	67.50	-1	4,608	-0.02%
2018/09/17	4	64.90	7	65.54	67.90	-3	4,587	-0.07%
2018/09/14	10	65.70	9	65.13	65.60	1	4,546	0.02%
2018/09/13	9	65.39	10	64.62	64.30	-1	4,525	-0.02%
2018/09/12	15	66.21	12	65.73	64.70	3	4,494	0.07%
2018/09/11	68	67.79	51	68.29	68.40	17	4,384	0.39%
2018/09/10	24	69.14	52	68.29	70.50	-28	4,312	-0.65%
2018/09/07	31	68.89	28	69.19	69.90	3	4,199	0.07%
2018/09/06	19	67.90	17	68.12	67.80	2	3,989	0.05%
2018/09/05	41	68.95	35	69.35	68.50	6	3,943	0.15%
2018/09/04	43	69.45	38	69.81	67.50	5	3,797	0.13%
2018/09/03	16	72.61	19	72.30	69.50	-3	3,528	-0.09%
2018/08/31	33	68.63	29.1	68.38	71.60	4	3,104	0.13%
2018/08/30	4	64.80	6	64.48	65.10	-2	2,952	-0.07%
2018/08/29	9	62.92	8	63.18	64.40	1	2,955	0.03%
2018/08/28	6	62.93	4	63.38	62.00	2	2,993	0.07%
2018/08/27	1	63.60	1	64.40	63.80	0	2,992	0.00%
2018/08/24	3	64.27	3	64.57	64.00	0	3,033	0.00%
2018/08/23	1	63.60	1	64.00	64.20	0	3,006	0.00%
2018/08/22	1	63.70	3	63.50	63.00	-2	2,979	-0.07%
2018/08/21	1	62.10	1	62.30	63.00	0	2,969	0.00%
2018/08/20	3	60.97	5	61.56	63.00	-2	2,982	-0.07%
2018/08/17	2	61.25	2	61.55	62.00	0	3,034	0.00%
2018/08/16	1	62.50	5	60.90	62.50	-4	3,013	-0.13%
2018/08/15	6	60.05	7	59.93	61.00	-1	2,975	-0.03%
2018/08/14	7	59.47	7	59.81	61.00	0	2,934	0.00%
2018/08/13	4	58.25	8	59.09	60.10	-4	2,889	-0.14%
2018/08/10	1	59.00	3	59.77	60.10	-2	2,842	-0.07%
2018/08/09	1.1	58.62	3	59.43	59.10	-2	2,820	-0.07%
2018/08/08	0	0.00	2	61.10	61.50	-2	2,780	-0.07%
2018/08/03	7	59.04	5	58.50	58.90	2	2,777	0.07%
2018/08/02	2	60.35	0	0.00	59.90	2	2,774	0.07%
2018/08/01	1	60.70	4	60.85	60.70	-3	2,802	-0.11%
2018/07/31	8	60.21	4	60.43	60.00	4	2,849	0.14%
2018/07/30	5	62.22	3	62.40	61.80	2	2,872	0.07%
2018/07/27	0	0.00	3	65.17	65.00	-3	2,852	-0.11%
2018/07/26	3	64.40	1	64.50	64.20	2	2,901	0.07%
2018/07/25	2	66.50	1	67.39	65.00	1	3,045	0.03%
2018/07/24	1	66.30	1	66.60	66.10	0	3,197	0.00%
2018/07/23	7	66.23	9	66.23	66.70	-2	3,327	-0.06%
2018/07/20	37	66.72	49	66.69	67.30	-12	3,361	-0.36%
2018/07/19	11	65.43	3	65.37	65.00	8	3,421	0.23%
2018/07/18	4	65.88	5	66.04	66.40	-1	3,464	-0.03%
2018/07/17	11	67.63	7	67.10	66.50	4	3,454	0.12%
2018/07/16	7	66.37	4	66.58	66.90	3	3,442	0.09%
2018/07/13	19	66.12	18	66.23	67.10	1	3,460	0.03%
2018/07/12	1	64.00	2	63.95	64.10	-1	3,410	-0.03%
2018/07/11	3	63.43	6	63.72	63.40	-3	3,414	-0.09%
2018/07/10	0	0.00	1	62.20	63.40	-1	3,429	-0.03%
2018/07/09	9	61.07	8	60.91	61.00	1	3,434	0.03%
2018/07/06	8	62.84	7	62.83	61.60	1	3,455	0.03%
2018/07/05	8	63.26	8	62.99	62.70	0	3,588	0.00%
2018/07/04	18	62.84	30	62.78	62.90	-12	3,656	-0.33%
2018/07/03	1	60.60	1	62.00	60.10	0	3,597	0.00%
2018/07/02	2	60.75	3	60.73	61.10	-1	3,618	-0.03%
2018/06/29	2	61.05	1	59.80	59.80	1	3,624	0.03%
2018/06/28	1	60.60	1	61.00	61.30	0	3,597	0.00%
2018/06/27	1	61.80	1	62.30	61.00	0	3,620	0.00%
2018/06/26	5	60.98	4	60.90	62.20	1	3,638	0.03%
2018/06/22	3	61.33	3	61.67	61.10	0	3,733	0.00%
2018/06/21	1	61.60	1	61.80	62.40	0	3,779	0.00%
2018/06/20	4	60.42	2	60.90	60.40	2	3,866	0.05%
2018/06/19	5	61.52	0	0.00	61.10	5	3,938	0.13%
2018/06/15	6	62.52	5	62.32	62.70	1	4,054	0.02%
2018/06/14	5	61.96	5	62.16	61.80	0	4,076	0.00%
2018/06/13	4	62.70	7	62.77	62.00	-3	4,232	-0.07%
2018/06/12	5	62.00	7	62.71	61.60	-2	4,273	-0.05%
2018/06/11	2	62.65	4	62.88	62.50	-2	4,307	-0.05%
2018/06/08	10	64.56	2	64.85	63.50	8	4,410	0.18%
2018/06/07	2	65.10	3	65.47	64.20	-1	4,605	-0.02%
2018/06/06	6	64.52	4	65.10	64.00	2	4,744	0.04%
2018/06/05	13	65.15	9	65.70	64.60	4	4,821	0.08%
2018/06/04	1	64.60	1	63.90	63.30	0	4,947	0.00%
2018/06/01	4	63.93	16	64.81	64.30	-12	5,148	-0.23%
2018/05/31	4	62.43	8	63.03	63.40	-4	5,726	-0.07%
2018/05/30	10	62.46	4	62.80	62.30	6	6,196	0.10%
2018/05/29	4	64.23	8	64.26	63.80	-4	6,348	-0.06%
2018/05/28	4	64.53	2	65.05	64.00	2	6,402	0.03%
2018/05/25	6	65.73	12	65.79	66.10	-6	6,506	-0.09%
2018/05/24	7	62.17	4	62.00	63.00	3	6,547	0.05%
2018/05/23	11	61.49	1	61.70	61.20	10	6,644	0.15%
2018/05/22	2	62.55	0	0.00	62.80	2	6,739	0.03%
2018/05/21	3	63.33	9	63.81	63.00	-6	6,948	-0.09%
2018/05/18	8	63.24	4	63.93	62.50	4	7,111	0.06%
2018/05/17	3	64.97	3	65.00	64.50	0	7,297	0.00%
2018/05/16	5	65.94	3	66.00	66.00	2	7,551	0.03%
2018/05/15	1	66.30	1	66.60	65.90	0	7,680	0.00%
2018/05/14	4	65.95	4	66.23	66.50	0	7,920	0.00%
2018/05/11	5	67.74	2	67.85	65.50	3	8,085	0.04%
2018/05/10	1	66.10	21	66.86	67.50	-20	8,198	-0.24%
2018/05/09	27	66.27	4	66.35	66.30	23	8,402	0.27%
2018/05/08	7	66.79	6	67.22	67.40	1	8,699	0.01%
2018/05/07	15	68.94	22	68.82	68.10	-7	8,877	-0.08%
2018/05/04	5	67.32	11	67.76	66.50	-6	9,589	-0.06%
2018/05/03	23	66.15	16	66.01	68.40	7	10,151	0.07%
2018/05/02	56	68.35	55	67.24	66.60	1	10,875	0.01%
2018/04/30	29	65.59	42	65.46	67.00	-13	11,082	-0.12%
2018/04/27	24	59.33	26	59.85	62.00	-2	10,952	-0.02%
2018/04/26	9	60.03	1	59.70	59.70	8	10,891	0.07%
2018/04/25	23	60.22	26	60.51	60.00	-3	10,922	-0.03%
2018/04/24	13	66.56	11	65.72	65.10	2	10,906	0.02%
2018/04/23	15	66.59	14	66.49	67.00	1	10,954	0.01%
2018/04/20	24	68.05	20	67.94	67.10	4	11,109	0.04%
2018/04/19	5	67.18	11	67.46	68.80	-6	11,216	-0.05%
2018/04/18	8	65.31	6	65.62	65.20	2	11,206	0.02%
2018/04/17	8	66.54	8	66.80	66.40	0	11,212	0.00%
2018/04/16	2	66.60	2	66.60	66.80	0	11,251	0.00%
2018/04/13	4	65.00	14	65.44	65.00	-10	11,315	-0.09%
2018/04/12	2	66.30	3	66.33	66.00	-1	11,398	-0.01%
2018/04/11	11	66.77	6	66.37	65.70	5	11,398	0.04%
2018/04/10	6	71.85	6	71.55	70.00	0	11,276	0.00%
2018/04/09	2	69.65	5	70.22	70.20	-3	11,241	-0.03%
2018/04/03	10	69.82	10	69.76	70.10	0	11,266	0.00%
2018/04/02	1	69.70	3	70.07	70.00	-2	11,248	-0.02%
2018/03/31	5	69.70	2	70.05	69.40	3	11,250	0.03%
2018/03/30	11	70.42	12	70.12	69.70	-1	11,285	-0.01%
2018/03/29	6	69.52	6	69.28	69.40	0	11,386	0.00%
2018/03/28	17	69.82	15	69.70	69.30	2	11,411	0.02%
2018/03/27	13	71.25	13	71.48	70.90	0	11,389	0.00%
2018/03/26	19	70.59	19	70.07	69.50	0	11,401	0.00%
2018/03/23	8	69.71	10	69.73	71.00	-2	11,432	-0.02%
2018/03/22	7	73.20	10	72.61	72.00	-3	11,569	-0.03%
2018/03/21	14	75.21	8	75.46	73.50	6	11,517	0.05%
2018/03/20	23	74.24	18	74.18	74.00	5	11,444	0.04%
2018/03/19	23	73.39	20	73.64	73.80	3	11,444	0.03%
2018/03/16	10	71.91	9	72.30	71.70	1	11,405	0.01%
2018/03/15	9	72.56	14	72.19	73.00	-5	11,464	-0.04%
2018/03/14	19	71.93	18	72.49	72.60	1	11,486	0.01%
2018/03/13	39	71.43	38	71.04	73.20	1	11,526	0.01%
2018/03/12	29	70.33	27	71.01	69.10	2	11,502	0.02%
2018/03/09	30	72.07	27	73.25	71.00	3	11,640	0.03%
2018/03/08	36	75.53	35	74.59	74.60	1	11,780	0.01%
2018/03/07	34	76.26	39	76.15	73.80	-5	11,676	-0.04%
2018/03/06	135	79.07	137	78.78	77.50	-2	11,716	-0.02%	大買/大賣/
2018/03/05	87	72.80	112	73.57	75.40	-25	11,460	-0.22%	大賣/
2018/03/02	17	68.22	12	68.21	68.60	5	11,349	0.04%
2018/03/01	35	66.61	32	66.78	66.70	3	11,392	0.03%
2018/02/27	15	67.23	19	67.33	67.90	-4	11,572	-0.03%
2018/02/26	15	66.95	9	67.36	66.20	6	11,445	0.05%
2018/02/23	40	70.21	41	69.80	68.60	-1	11,346	-0.01%
2018/02/22	32	69.34	21	69.52	68.80	11	11,322	0.10%
2018/02/21	15	70.49	16	70.41	71.10	-1	11,333	-0.01%
2018/02/12	52	68.19	49	66.84	66.20	3	11,211	0.03%
2018/02/09	28	67.69	29	67.92	68.20	-1	11,239	-0.01%
2018/02/08	24	71.16	22	71.78	69.10	2	11,150	0.02%
2018/02/07	9	72.39	12	72.95	74.90	-3	10,986	-0.03%
2018/02/06	14	68.75	16	68.68	68.10	-2	10,953	-0.02%
2018/02/05	11	73.96	9	74.56	74.00	2	10,852	0.02%
2018/02/02	32	79.13	34	78.40	78.10	-2	10,763	-0.02%
2018/02/01	11	79.98	10	80.54	77.90	1	10,709	0.01%
2018/01/31	62	78.19	58	78.98	81.80	4	10,660	0.04%
2018/01/30	14	80.94	39	80.48	79.80	-25	10,623	-0.24%
2018/01/29	166	80.01	142	80.38	82.80	24	10,536	0.23%	大買/大賣/
2018/01/26	50	73.06	69	73.19	75.90	-19	9,824	-0.19%
2018/01/25	132	70.64	118	70.79	69.00	14	9,269	0.15%	大買/大賣/
2018/01/24	25	66.29	16	66.81	68.30	9	8,504	0.11%
2018/01/23	6	62.48	1	63.30	62.10	5	8,168	0.06%
2018/01/22	13	63.05	15	62.76	63.50	-2	8,143	-0.02%
2018/01/19	10	61.96	14	62.79	61.70	-4	8,102	-0.05%
2018/01/18	9	63.68	18	64.14	63.50	-9	8,028	-0.11%
2018/01/17	8	63.06	25	62.96	62.70	-17	7,988	-0.21%
2018/01/16	30	62.06	31	62.40	63.50	-1	7,915	-0.01%
2018/01/15	9	60.44	14	60.17	60.80	-5	7,863	-0.06%
2018/01/12	21	55.67	21	56.32	57.20	0	7,865	0.00%
2018/01/11	26	54.95	24	55.25	54.70	2	7,853	0.03%
2018/01/10	12	56.58	5	56.60	56.00	7	7,798	0.09%
2018/01/09	9	59.51	6	60.00	58.30	3	7,737	0.04%
2018/01/08	9	58.52	9	58.53	60.00	0	7,653	0.00%
2018/01/05	4	58.68	3	58.93	58.50	1	7,547	0.01%
2018/01/03	12	59.82	10	59.39	60.30	2	7,503	0.03%
2018/01/02	5	56.02	5	56.78	57.30	0	7,443	0.00%