漢磊 (3707)-新光-桃園券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.5
漲跌
▼1.4
漲幅
-2.19%
成交量
2,083張
產業
上櫃半導體類股
1279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

漢磊 (3707)籌碼相關－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/05/23	12.1	62.52	2	62.60	62.50	10.1	5,188	0.19%
2024/05/22	1	64.20	6	63.98	63.90	-5	5,172	-0.10%
2024/05/21	9	63.77	0	0.00	63.80	9	5,178	0.17%
2024/05/20	1	65.10	11	65.00	65.10	-10	5,167	-0.19%
2024/05/17	9	64.56	7	64.91	64.50	2	5,160	0.04%
2024/05/16	11.1	64.03	5	64.68	63.50	6.1	5,151	0.12%
2024/05/14	1	65.30	1	64.90	64.90	0	5,139	0.00%
2024/05/13	11	64.32	1	64.60	64.30	10	5,150	0.19%
2024/05/10	2	64.85	10	65.30	65.90	-8	5,146	-0.16%
2024/05/09	11.1	64.05	4	64.68	64.00	7.1	5,140	0.14%
2024/05/08	2	65.60	2	65.85	65.50	0	5,128	0.00%
2024/05/07	3	65.73	1	65.40	65.50	2	5,128	0.04%
2024/05/06	2	66.60	3.1	67.22	66.10	-1.1	5,109	-0.02%
2024/05/03	2.3	68.41	4	69.43	67.10	-1.7	5,076	-0.03%
2024/05/02	1	70.20	0	0.00	70.50	1	5,029	0.02%
2024/04/30	11	70.50	4	71.10	70.10	7	5,010	0.14%
2024/04/29	12	69.55	7	69.21	70.10	5	4,960	0.10%
2024/04/26	16.1	69.63	11	70.09	69.10	5.1	4,925	0.10%
2024/04/25	6.1	70.47	11.1	69.89	70.60	-5.1	4,867	-0.10%
2024/04/24	24	68.06	2	68.50	67.80	22	4,766	0.46%
2024/04/23	2.1	68.39	3	67.93	68.50	-0.9	4,740	-0.02%
2024/04/22	3	68.63	6	69.02	67.00	-3	4,706	-0.06%
2024/04/19	21.2	68.13	21.1	68.15	67.10	0.1	4,625	0.00%
2024/04/18	72.1	75.05	54.4	76.00	72.00	17.7	4,470	0.40%
2024/04/17	0	0.00	32.5	73.03	73.80	-32.5	3,962	-0.82%
2024/04/16	37.7	67.06	14	67.22	67.10	23.7	3,925	0.60%
2024/04/15	23.1	71.10	20	71.43	70.50	3.1	3,825	0.08%
2024/04/12	13	72.55	13.3	72.36	71.60	-0.3	3,741	-0.01%
2024/04/11	20	71.70	23	72.00	70.50	-3	3,656	-0.08%
2024/04/10	64	69.41	64.9	71.51	71.50	-0.9	3,535	-0.03%
2024/04/09	10	66.05	4	66.00	65.70	6	3,357	0.18%
2024/04/08	7	67.10	2	66.80	67.20	5	3,322	0.15%
2024/04/03	8.1	68.22	21	68.21	68.60	-12.9	3,261	-0.40%
2024/04/02	37	66.55	43	66.98	68.20	-6	3,173	-0.19%
2024/04/01	21.3	66.47	36.1	66.91	67.70	-14.8	2,978	-0.50%
2024/03/29	7	61.53	13	61.56	61.90	-6	2,693	-0.22%
2024/03/28	14	60.89	20	60.33	60.70	-6	2,625	-0.23%
2024/03/27	1	57.70	1	57.70	57.40	0	2,487	0.00%
2024/03/26	3	58.40	1	58.90	57.30	2	2,487	0.08%
2024/03/25	5	59.32	7	59.68	59.00	-2	2,485	-0.08%
2024/03/22	14	59.28	15.1	59.21	59.30	-1	2,479	-0.04%
2024/03/21	2	57.20	1	58.00	57.20	1	2,439	0.04%
2024/03/20	13	57.37	2	58.20	57.00	11	2,517	0.44%
2024/03/19	12	58.92	3	58.57	58.60	9	2,508	0.36%
2024/03/18	10	58.70	5	58.24	58.10	5	2,491	0.20%
2024/03/15	3	60.10	0	0.00	59.50	3	2,472	0.12%
2024/03/14	9	60.28	5.8	60.77	61.20	3.2	2,445	0.13%
2024/03/13	7	63.39	7	62.81	61.70	0	2,402	0.00%
2024/03/12	26	62.87	15.2	62.10	61.80	10.8	2,320	0.47%
2024/03/11	102	64.91	101.2	65.27	64.20	0.8	2,207	0.04%	大買/大賣/
2024/03/08	25	58.62	34	59.85	61.00	-9	1,567	-0.57%
2024/03/07	0	55.97	0	0.00	55.50	0	1,432	0.00%
2024/03/06	1.1	56.21	7	56.29	56.10	-5.9	1,416	-0.41%
2024/03/05	5	59.81	2.1	59.08	58.00	3	1,411	0.21%
2024/03/04	1.4	60.17	13	59.82	59.70	-11.6	1,384	-0.84%
2024/03/01	1	59.71	1	60.40	59.50	0	1,371	0.00%
2024/02/29	9	60.32	3	60.40	60.30	6	1,363	0.44%
2024/02/27	4.2	61.51	1	61.50	61.50	3.2	1,350	0.24%
2024/02/26	15	59.95	20	60.60	62.60	-5	1,326	-0.38%
2024/02/23	1.3	61.00	1	61.20	60.70	0.3	1,268	0.02%
2024/02/22	4	61.65	8	61.06	61.10	-4	1,299	-0.31%
2024/02/21	2	61.80	2	62.10	61.80	0	1,315	0.00%
2024/02/20	5	62.48	0	0.00	62.00	5	1,316	0.38%
2024/02/19	0.1	63.40	0	0.00	63.30	0.1	1,316	0.01%
2024/02/16	7	61.84	7	62.37	62.80	0	1,319	0.00%
2024/02/15	4	61.00	4	61.50	62.40	0	1,311	0.00%
2024/02/05	0.1	61.17	0	0.00	60.90	0.1	1,300	0.01%
2024/02/02	3	62.10	7	62.27	61.90	-4	1,279	-0.31%
2024/02/01	4.2	62.70	3	62.50	62.20	1.2	1,278	0.09%
2024/01/31	0	0.00	0	63.70	63.00	0	1,270	0.00%
2024/01/30	3	64.23	2	63.50	63.50	1	1,263	0.08%
2024/01/29	1	65.10	0	0.00	64.40	1	1,263	0.08%
2024/01/26	0.1	64.40	1	65.10	64.40	-0.9	1,271	-0.07%
2024/01/25	1	64.70	0	0.00	64.30	1	1,283	0.08%
2024/01/24	2	65.80	1.2	65.82	65.80	0.8	1,301	0.06%
2024/01/23	5.2	65.17	4	65.20	65.20	1.2	1,321	0.09%
2024/01/22	7	64.51	7	65.41	65.50	0	1,324	0.00%
2024/01/19	3	63.70	16	63.45	63.80	-13	1,314	-0.99%
2024/01/18	6.1	63.79	18	63.10	62.90	-11.9	1,311	-0.90%
2024/01/17	4.2	65.57	1	64.50	64.10	3.2	1,304	0.24%
2024/01/16	2.1	65.00	4	65.25	65.40	-1.9	1,291	-0.15%
2024/01/15	4	65.93	2	66.50	65.90	2	1,287	0.16%
2024/01/12	3	66.07	2	66.80	65.80	1	1,298	0.08%
2024/01/11	6	66.10	8	66.65	66.60	-2	1,300	-0.15%
2024/01/10	4.1	66.47	3	66.17	65.50	1.1	1,314	0.08%
2024/01/09	2.1	68.57	2	67.70	67.80	0.1	1,287	0.01%
2024/01/08	5	68.70	5	69.60	68.50	0	1,277	0.00%
2024/01/05	11	69.15	2	69.00	69.10	9	1,275	0.71%
2024/01/04	5	69.88	0	0.00	69.40	5	1,263	0.40%
2024/01/03	1.1	70.02	0	0.00	70.40	1.1	1,259	0.08%
2024/01/02	3	71.60	3	71.30	71.40	0	1,245	0.00%
2023/12/29	0	0.00	1	72.10	72.10	-1	1,240	-0.08%
2023/12/28	0	0.00	3	73.20	72.70	-3	1,242	-0.24%
2023/12/27	4	72.68	1	73.20	73.00	3	1,240	0.24%
2023/12/26	0	0.00	17	72.15	72.40	-17	1,246	-1.36%
2023/12/25	18	71.58	1	71.50	71.40	17	1,247	1.36%
2023/12/22	3	71.97	5	71.88	71.80	-2	1,268	-0.16%
2023/12/21	0	0.00	1	72.00	71.80	-1	1,315	-0.08%
2023/12/20	3	72.63	4	73.20	72.50	-1	1,324	-0.08%
2023/12/19	2	73.00	1	72.00	72.90	1	1,374	0.07%
2023/12/18	0	0.00	1	72.70	72.30	-1	1,446	-0.07%
2023/12/15	5	74.22	3	74.43	73.60	2	1,504	0.13%
2023/12/14	1	71.10	0	0.00	71.50	1	1,432	0.07%
2023/12/13	1	71.20	4	71.70	71.10	-3	1,428	-0.21%
2023/12/12	6	71.62	2	71.50	71.20	4	1,436	0.28%
2023/12/11	7	71.26	10	71.88	71.20	-3	1,445	-0.21%
2023/12/08	2	71.50	2	71.20	71.10	0	1,449	0.00%
2023/12/07	6	71.80	5	71.54	71.10	1	1,448	0.07%
2023/12/06	7	72.59	0	0.00	72.40	7	1,441	0.49%
2023/12/05	2	73.30	4	73.50	73.00	-2	1,447	-0.14%
2023/12/04	7	74.73	4	74.62	73.80	3	1,454	0.21%
2023/12/01	15	75.59	0	0.00	75.10	15	1,451	1.03%
2023/11/30	2	76.05	14	75.16	76.40	-12	1,432	-0.84%
2023/11/29	3	73.90	3	74.13	73.50	0	1,376	0.00%
2023/11/28	5	72.74	4	72.40	72.50	1	1,368	0.07%
2023/11/27	1	72.70	3	73.17	72.00	-2	1,368	-0.15%
2023/11/24	7	74.14	5	73.88	73.60	2	1,379	0.14%
2023/11/22	3	73.10	0	0.00	73.20	3	1,364	0.22%
2023/11/21	2	74.40	1	75.00	73.00	1	1,370	0.07%
2023/11/20	9.1	71.94	8	72.64	73.50	1.1	1,372	0.08%
2023/11/17	0	0.00	2	71.55	71.80	-2	1,356	-0.15%
2023/11/16	1	70.80	1	71.30	71.00	0	1,357	0.00%
2023/11/15	2	70.20	3	70.53	70.90	-1	1,353	-0.07%
2023/11/14	0	0.00	11	69.33	69.70	-11	1,355	-0.81%
2023/11/13	2	69.25	1	70.10	69.00	1	1,364	0.07%
2023/11/10	5	69.10	1	69.60	69.20	4	1,372	0.29%
2023/11/09	6	69.45	9	69.20	69.10	-3	1,384	-0.22%
2023/11/08	5	70.88	0	0.00	70.40	5	1,410	0.35%
2023/11/07	1	71.30	0	0.00	71.50	1	1,424	0.07%
2023/11/06	3	71.57	5	71.42	71.70	-2	1,452	-0.14%
2023/11/03	5	70.50	3	70.77	70.70	2	1,458	0.14%
2023/11/02	4.4	70.05	0	0.00	70.00	4.4	1,465	0.30%
2023/11/01	8	71.07	11.4	71.14	70.00	-3.4	1,467	-0.23%
2023/10/31	6	70.12	1	68.70	68.40	5	1,451	0.34%
2023/10/30	0	0.00	4.1	71.49	71.20	-4.1	1,464	-0.28%
2023/10/27	1	70.50	2	70.90	70.50	-1	1,467	-0.07%
2023/10/26	4	71.05	3	71.33	70.80	1	1,490	0.07%
2023/10/25	0	0.00	3	71.70	72.10	-3	1,510	-0.20%
2023/10/24	0	0.00	1	70.40	70.30	-1	1,512	-0.07%
2023/10/23	3	69.73	0	0.00	69.60	3	1,538	0.20%
2023/10/20	7	70.99	10	70.14	70.90	-3	1,568	-0.19%
2023/10/19	11	68.86	9	68.97	69.00	2	1,628	0.12%
2023/10/18	4.1	69.11	2	69.45	69.00	2.1	1,651	0.13%
2023/10/17	3	71.83	2.7	72.00	71.30	0.3	1,638	0.02%
2023/10/16	6	72.20	0	72.40	71.40	6	1,655	0.36%
2023/10/13	3	72.23	2	73.05	73.00	1	1,712	0.06%
2023/10/12	0	0.00	2	72.40	72.40	-2	1,748	-0.11%
2023/10/11	2	72.05	0	0.00	71.90	2	1,791	0.11%
2023/10/06	1	73.00	0	0.00	73.00	1	1,857	0.05%
2023/10/05	0	0.00	0.3	73.77	73.30	-0.3	1,959	-0.02%
2023/10/04	3	72.57	5.5	73.07	73.40	-2.5	2,255	-0.11%
2023/10/03	4	72.88	0	0.00	72.80	4	2,623	0.15%
2023/10/02	0	0.00	7	73.07	74.00	-7	2,715	-0.26%
2023/09/28	0	0.00	18.1	71.96	72.20	-18.1	2,973	-0.61%
2023/09/27	3	71.77	2	72.20	71.40	1	2,993	0.03%
2023/09/26	25	72.33	4	72.50	72.10	21	2,996	0.70%
2023/09/25	1.1	75.03	3	75.33	75.00	-2	2,978	-0.07%
2023/09/22	5	74.22	4	74.20	75.60	1	2,981	0.03%
2023/09/21	4	77.93	12	79.96	76.20	-8	2,932	-0.27%
2023/09/20	14.1	80.32	12	80.75	78.60	2.1	2,855	0.07%
2023/09/19	13.2	79.51	14	80.01	80.00	-0.9	2,814	-0.03%
2023/09/18	5	79.54	4	79.85	79.20	1	2,834	0.04%
2023/09/15	2	78.80	1	78.80	79.00	1	2,869	0.03%
2023/09/14	5	80.26	14	80.12	79.80	-9	2,922	-0.31%
2023/09/13	1	79.50	5.3	79.06	79.50	-4.3	2,937	-0.15%
2023/09/12	0	0.00	0.7	77.66	77.60	-0.7	3,034	-0.02%
2023/09/11	12	77.28	1	77.00	76.60	11	3,187	0.35%
2023/09/08	1	77.30	0	0.00	77.30	1	3,371	0.03%
2023/09/07	0	80.11	1	79.00	78.90	-1	3,536	-0.03%
2023/09/06	3	80.07	2	80.00	80.20	1	3,622	0.03%
2023/09/05	1	79.50	9	79.29	79.60	-8	3,637	-0.22%
2023/09/04	0	0.00	2	78.55	79.20	-2	3,667	-0.05%
2023/09/01	1	78.70	1.1	79.51	78.70	-0.1	3,729	0.00%
2023/08/31	1	78.80	0.1	78.90	79.10	0.9	3,800	0.02%
2023/08/30	1	79.00	2	79.05	78.70	-1	3,975	-0.03%
2023/08/29	0	0.00	1	78.10	78.30	-1	4,038	-0.02%
2023/08/28	0	0.00	0.1	76.50	76.50	-0.1	4,033	0.00%
2023/08/25	4	77.38	4.1	77.81	76.90	-0.1	4,037	0.00%
2023/08/24	2.1	76.53	22.2	77.52	77.30	-20.1	4,045	-0.50%
2023/08/23	10	73.60	12	74.75	75.00	-2	4,042	-0.05%
2023/08/21	20	75.15	0	0.00	75.00	20	4,062	0.49%
2023/08/18	0	0.00	5	75.12	75.10	-5	4,085	-0.12%
2023/08/17	4	75.45	2.1	74.05	75.40	1.9	4,081	0.05%
2023/08/16	2	73.10	3	73.03	74.00	-1	4,078	-0.02%
2023/08/15	0.5	73.00	0	0.00	73.20	0.5	4,084	0.01%
2023/08/14	0.2	72.47	0	0.00	72.20	0.2	4,086	0.00%
2023/08/11	0.1	74.72	0.2	74.70	75.00	0	4,059	0.00%
2023/08/10	0.2	76.17	2	76.20	75.80	-1.8	4,061	-0.05%
2023/08/09	0	77.80	20	78.92	77.50	-20	4,064	-0.49%
2023/08/08	21	78.91	0.1	79.20	78.00	20.9	4,089	0.51%
2023/08/07	1	79.40	2	79.20	79.60	-1	4,103	-0.02%
2023/08/04	1	78.31	2	78.45	78.30	-1	4,104	-0.02%
2023/08/02	5.1	78.36	0	0.00	77.70	5.1	4,126	0.12%
2023/08/01	1	79.70	3	80.07	79.70	-2	4,102	-0.05%
2023/07/31	2	79.85	2	79.40	79.30	0	4,107	0.00%
2023/07/28	0	81.50	0	0.00	80.80	0	4,095	0.00%
2023/07/27	0	80.10	1	79.90	79.90	-1	4,088	-0.02%
2023/07/26	2	79.45	0	0.00	78.80	2	4,093	0.05%
2023/07/25	1	80.20	10	80.19	80.80	-9	4,105	-0.22%
2023/07/24	2.2	78.77	3	79.50	78.30	-0.8	4,093	-0.02%
2023/07/21	2.2	82.20	3	81.77	82.20	-0.9	4,065	-0.02%
2023/07/20	0	0.00	10	83.89	83.90	-10	4,107	-0.24%
2023/07/19	5.1	83.72	4	84.68	83.10	1.1	4,145	0.03%
2023/07/18	6.3	84.39	7	86.26	84.00	-0.7	4,258	-0.02%
2023/07/17	5	86.82	5	87.18	86.80	0	4,285	0.00%
2023/07/14	3.1	87.08	3	87.40	87.70	0.1	4,293	0.00%
2023/07/13	11.2	88.39	1	89.20	86.60	10.2	4,279	0.24%
2023/07/12	17.2	89.20	6.1	89.27	88.40	11.1	4,230	0.26%
2023/07/11	52.5	92.93	53.2	92.52	90.50	-0.7	4,143	-0.02%
2023/07/10	72.2	91.13	68.2	91.20	90.40	4	3,887	0.10%
2023/07/07	7	87.43	8	87.51	86.70	-1	3,557	-0.03%
2023/07/06	24.1	87.90	26	88.17	88.00	-1.9	3,479	-0.06%
2023/07/05	3.5	84.79	2	84.50	83.90	1.5	3,244	0.05%
2023/07/04	1	83.30	0	0.00	84.20	1	3,256	0.03%
2023/06/29	1	83.10	0.1	84.12	83.30	0.9	3,262	0.03%
2023/06/28	1	83.10	5	83.30	82.90	-4	3,313	-0.12%
2023/06/27	1	85.20	1	84.90	83.20	0	3,418	0.00%
2023/06/26	2	84.55	21	84.52	84.50	-19	3,399	-0.56%
2023/06/21	27	86.83	0	0.00	86.70	27	3,392	0.80%
2023/06/20	8	87.37	9.2	87.81	88.00	-1.2	3,370	-0.04%
2023/06/19	4	86.08	0	0.00	86.10	4	3,333	0.12%
2023/06/16	8.1	87.00	5.3	87.13	86.10	2.7	3,331	0.08%
2023/06/15	17.1	89.34	6	89.05	88.60	11.1	3,330	0.33%
2023/06/14	39.2	88.54	38.1	89.06	90.20	1.1	3,207	0.03%
2023/06/13	7.3	87.59	7	88.20	86.50	0.3	3,047	0.01%
2023/06/12	4	84.68	30	85.13	85.40	-26	2,895	-0.90%
2023/06/09	6	82.53	0.3	82.66	82.80	5.7	2,852	0.20%
2023/06/08	21	83.69	1.1	84.39	82.70	19.9	2,862	0.70%
2023/06/07	2	82.40	3	83.57	84.70	-1	2,898	-0.03%
2023/06/06	3.1	82.43	3	82.80	82.00	0.1	2,862	0.01%
2023/06/05	4	88.85	15.3	87.01	85.20	-11.3	2,812	-0.40%
2023/06/02	2	82.24	6.2	82.12	82.20	-4.2	2,698	-0.15%
2023/06/01	1	79.60	2	79.75	79.50	-1	2,686	-0.04%
2023/05/31	0.7	79.50	0.3	79.40	79.70	0.5	2,906	0.02%
2023/05/30	5	78.96	0.1	79.50	79.10	4.9	2,948	0.17%
2023/05/29	0	0.00	8	79.28	80.60	-8	2,940	-0.27%
2023/05/26	0	78.50	0	0.00	77.00	0	2,935	0.00%
2023/05/24	0.1	77.90	11	78.55	79.10	-10.9	2,992	-0.36%
2023/05/23	0.3	77.60	3	77.20	77.60	-2.7	2,997	-0.09%
2023/05/22	11	77.75	10	77.80	77.60	1	3,004	0.03%
2023/05/19	1	77.70	5	78.04	78.00	-4	3,019	-0.13%
2023/05/18	1	77.40	3	77.67	77.40	-2	3,035	-0.07%
2023/05/17	1	76.60	2	76.50	76.50	-1	3,063	-0.03%
2023/05/16	0	0.00	49	76.14	76.60	-49	3,082	-1.59%
2023/05/15	20	74.60	0.1	73.70	74.50	20	3,081	0.65%
2023/05/12	11	73.91	0	0.00	75.50	11	3,123	0.35%
2023/05/11	7	76.23	3	75.33	75.20	4	3,118	0.13%
2023/05/09	7	76.50	18.2	78.79	76.50	-11.2	3,168	-0.35%
2023/05/08	1	78.70	1	78.30	78.30	0	3,218	0.00%
2023/05/05	15	78.00	28.4	77.88	77.80	-13.4	3,329	-0.40%
2023/05/04	10	78.40	11	78.29	78.30	-1	3,464	-0.03%
2023/05/03	10	79.05	6.1	78.88	78.90	3.9	3,511	0.11%
2023/05/02	16	78.99	1	79.00	79.00	15	3,566	0.42%
2023/04/28	5	77.30	14	77.38	77.90	-9	3,645	-0.25%
2023/04/27	3.2	76.75	5.1	76.88	76.30	-1.9	3,616	-0.05%
2023/04/26	24.3	75.76	8.1	76.61	76.70	16.1	3,627	0.44%
2023/04/25	7.4	78.38	7.1	77.15	77.00	0.3	3,610	0.01%
2023/04/24	1.2	78.11	2.1	78.77	80.00	-0.8	3,603	-0.02%
2023/04/21	8.7	79.82	15.7	80.15	79.10	-7	3,573	-0.20%
2023/04/20	13.4	84.37	12.2	83.68	83.50	1.2	3,464	0.04%
2023/04/19	6.3	86.79	9.2	86.62	86.50	-3	3,429	-0.09%
2023/04/18	7	87.99	8	88.48	87.60	-1	3,431	-0.03%
2023/04/17	11	88.57	9	88.53	88.70	2	3,425	0.06%
2023/04/14	4	88.70	13.1	88.45	88.40	-9.1	3,408	-0.27%
2023/04/13	10.2	88.97	6.1	88.22	88.20	4.1	3,425	0.12%
2023/04/12	23.7	89.67	15	90.00	90.40	8.7	3,410	0.25%
2023/04/11	5	90.08	12	90.17	90.00	-7	3,405	-0.21%
2023/04/10	20	91.39	6	91.28	90.50	14	3,427	0.41%
2023/04/07	15	91.65	16.1	92.14	92.30	-1.1	3,421	-0.03%
2023/04/06	4	91.60	11	91.65	91.30	-7	3,404	-0.21%
2023/03/31	1	90.30	1	90.60	90.70	0	3,404	0.00%
2023/03/30	6.1	90.53	10	90.87	90.50	-4	3,449	-0.11%
2023/03/29	14.1	90.34	4	91.88	89.80	10.1	3,455	0.29%
2023/03/28	18.3	91.45	21.2	91.70	91.70	-2.9	3,436	-0.08%
2023/03/27	1.6	90.30	0.1	90.80	90.00	1.5	3,372	0.04%
2023/03/24	2.1	90.65	6	90.73	90.80	-4	3,391	-0.12%
2023/03/23	9	90.41	2	90.40	90.20	7	3,374	0.21%
2023/03/22	2	90.33	12.3	90.73	90.70	-10.3	3,380	-0.30%
2023/03/21	23.6	90.15	13	90.00	89.70	10.6	3,382	0.31%
2023/03/20	15.5	90.45	16.5	90.55	89.90	-1	3,390	-0.03%
2023/03/17	8.1	87.89	10.6	87.95	88.50	-2.4	3,318	-0.07%
2023/03/16	9.5	86.78	6.4	86.99	86.80	3.1	3,310	0.09%
2023/03/15	6.2	87.23	20.3	87.58	86.80	-14.1	3,365	-0.42%
2023/03/14	8.5	87.05	8	87.23	86.10	0.5	3,395	0.01%
2023/03/13	13	87.32	46	87.79	88.40	-33	3,426	-0.96%
2023/03/10	38	89.12	35	90.57	88.90	3	3,468	0.09%
2023/03/09	31.2	92.38	17.2	92.84	92.00	13.9	3,536	0.39%
2023/03/08	17.5	92.28	13.2	92.10	92.30	4.4	3,547	0.12%
2023/03/07	7.1	91.15	19.1	91.87	92.50	-12.1	3,544	-0.34%
2023/03/06	24.1	90.12	19	89.96	90.70	5.1	3,527	0.14%
2023/03/03	100.3	88.48	74.7	88.88	89.20	25.5	3,536	0.72%
2023/03/02	39.1	92.16	52.1	91.10	90.80	-12.9	3,372	-0.38%
2023/03/01	13	92.53	12	93.09	93.00	1	3,378	0.03%
2023/02/24	9.1	93.53	7.5	94.84	93.10	1.6	3,413	0.05%
2023/02/23	21	93.45	21.4	93.88	93.90	-0.3	3,423	-0.01%
2023/02/22	25.5	94.67	15.2	92.90	93.20	10.3	3,543	0.29%
2023/02/21	18.6	97.22	8.7	97.89	97.10	9.9	3,626	0.27%
2023/02/20	8.6	97.49	7.2	96.92	97.50	1.4	3,771	0.04%
2023/02/17	4.1	96.61	2.3	96.91	96.50	1.8	4,007	0.05%
2023/02/16	16.1	97.50	16.2	97.00	97.90	-0.1	4,067	0.00%
2023/02/15	34.2	96.36	34.2	97.15	95.90	0	4,178	0.00%
2023/02/14	27.2	96.79	17	96.80	97.00	10.2	4,192	0.24%
2023/02/13	18	96.02	16	95.39	96.10	2	4,328	0.05%
2023/02/10	19.1	96.13	16	97.85	95.20	3.1	4,382	0.07%
2023/02/09	21.3	98.85	19	98.75	98.30	2.3	4,372	0.05%
2023/02/08	26.2	98.92	23.3	99.17	98.90	2.8	4,401	0.06%
2023/02/07	3	97.00	7	97.40	97.60	-4	4,395	-0.09%
2023/02/06	42.3	98.33	50.1	98.39	96.90	-7.9	4,427	-0.18%
2023/02/03	30.2	99.87	29.1	100.22	98.20	1.1	4,387	0.03%
2023/02/02	19.1	99.94	43.2	99.40	100.00	-24.1	4,351	-0.55%
2023/02/01	21.3	96.95	21.3	96.92	96.70	0	4,263	0.00%
2023/01/31	21	96.11	18	95.14	96.30	3	4,303	0.07%
2023/01/30	18	94.70	39.7	93.97	94.80	-21.7	4,295	-0.50%
2023/01/17	16	89.58	16	89.69	89.50	0	4,271	0.00%
2023/01/16	7	89.80	8	88.99	90.00	-1	4,315	-0.02%
2023/01/13	5.2	89.43	2.2	87.92	87.70	3	4,344	0.07%
2023/01/12	23.2	90.48	22.2	91.38	89.20	1	4,404	0.02%
2023/01/11	6	90.40	6	90.70	90.40	0	4,408	0.00%
2023/01/10	7.1	90.08	8.1	90.44	89.80	-1	4,472	-0.02%
2023/01/09	21.4	90.31	46.2	89.96	90.50	-24.8	4,547	-0.55%
2023/01/06	48	87.84	14.3	87.57	88.80	33.8	4,610	0.73%
2023/01/05	9	86.44	8	86.80	85.90	1	4,723	0.02%
2023/01/04	4	86.05	2	86.40	85.90	2	4,801	0.04%
2023/01/03	5	85.76	8	85.69	86.20	-3	4,956	-0.06%
2022/12/30	9	85.94	10	84.78	84.60	-1	5,051	-0.02%
2022/12/29	5.2	84.78	3	85.37	85.10	2.2	5,112	0.04%
2022/12/28	4	86.75	2	87.10	86.00	2	5,227	0.04%
2022/12/27	6	88.95	7	89.53	88.80	-1	5,318	-0.02%
2022/12/26	4	86.68	3	87.77	88.30	1	5,391	0.02%
2022/12/23	8.1	85.80	8	86.54	86.90	0.1	5,515	0.00%
2022/12/22	7.1	87.34	5	87.60	86.90	2.1	5,581	0.04%
2022/12/21	6	88.48	3	88.57	87.60	3	5,715	0.05%
2022/12/20	14.1	90.67	7	89.57	88.50	7.1	5,847	0.12%
2022/12/19	12.1	90.66	7	91.14	90.90	5.1	6,017	0.08%
2022/12/16	2.4	93.00	8.5	93.17	93.20	-6.1	6,155	-0.10%
2022/12/15	5	95.44	5.1	95.51	95.40	-0.1	6,214	0.00%
2022/12/14	7	95.46	14	95.08	95.90	-7	6,247	-0.11%
2022/12/13	10.1	94.60	7.2	95.01	93.80	2.9	6,275	0.05%
2022/12/12	8.3	94.72	4	94.80	95.00	4.3	6,289	0.07%
2022/12/09	24	97.63	22.1	96.97	96.10	1.9	6,319	0.03%
2022/12/08	4.1	96.65	6.1	96.82	97.10	-2.1	6,371	-0.03%
2022/12/07	18.5	98.06	9	97.83	96.20	9.5	6,462	0.15%
2022/12/06	8.1	100.82	6.1	101.07	99.80	2.1	6,454	0.03%
2022/12/05	22	103.89	24	103.90	103.00	-2	6,541	-0.03%
2022/12/02	10.1	102.44	22.3	102.90	102.50	-12.2	6,546	-0.19%
2022/12/01	13.2	101.73	19.4	101.61	102.00	-6.2	6,589	-0.09%
2022/11/30	6.6	98.72	11.5	99.13	98.10	-4.9	6,601	-0.07%
2022/11/29	5.1	97.19	4	97.38	98.30	1.1	6,693	0.02%
2022/11/28	12.1	97.43	8	97.00	97.80	4.1	6,786	0.06%
2022/11/25	16.3	97.45	8	97.63	96.00	8.3	6,967	0.12%
2022/11/24	17.2	99.09	13.4	98.94	98.80	3.8	6,996	0.05%
2022/11/23	11.4	99.80	11	99.34	98.30	0.4	7,077	0.00%
2022/11/22	7.2	98.70	8.1	98.47	98.30	-0.9	7,184	-0.01%
2022/11/21	10.1	100.65	11.1	100.41	100.00	-1.1	7,322	-0.01%
2022/11/18	34.1	102.04	37.2	102.42	99.60	-3.1	7,455	-0.04%
2022/11/17	17	101.38	24.4	100.27	102.00	-7.4	7,553	-0.10%
2022/11/16	26.6	99.35	29.6	99.32	98.30	-3	7,672	-0.04%
2022/11/15	43.4	98.94	50.3	98.45	101.00	-6.9	7,668	-0.09%
2022/11/14	27.3	94.97	19.3	95.23	95.30	8	8,013	0.10%
2022/11/11	23.6	96.23	29.6	97.17	93.60	-6	8,238	-0.07%
2022/11/10	24.4	93.37	29	93.39	93.00	-4.6	8,202	-0.06%
2022/11/09	34.2	93.92	46.1	93.89	94.30	-11.9	8,285	-0.14%
2022/11/08	16	92.02	9	92.49	90.40	7	8,385	0.08%
2022/11/07	10.1	90.81	9	91.14	91.10	1.1	8,445	0.01%
2022/11/04	5	89.44	4	89.50	91.10	1	8,609	0.01%
2022/11/03	4	88.88	3	88.73	89.90	1	8,677	0.01%
2022/11/02	12	88.71	15	89.11	89.40	-3	8,945	-0.03%
2022/11/01	13	87.34	16	87.59	87.70	-3	8,968	-0.03%
2022/10/31	7	86.90	5.3	86.98	87.00	1.7	9,084	0.02%
2022/10/28	13.1	84.04	10.1	84.35	83.90	3	9,165	0.03%
2022/10/27	12.3	83.16	13.1	83.15	85.90	-0.7	9,348	-0.01%
2022/10/26	11	82.37	9.4	82.35	81.90	1.6	9,542	0.02%
2022/10/25	18.2	83.81	14	83.73	82.50	4.2	9,588	0.04%
2022/10/24	3.2	86.91	4.3	86.64	85.00	-1.1	9,723	-0.01%
2022/10/21	10.3	85.87	3.2	85.51	84.00	7.1	9,912	0.07%
2022/10/20	8.1	85.38	6	85.93	86.20	2.1	10,050	0.02%
2022/10/19	9.1	87.45	20.1	87.00	85.80	-11	10,335	-0.11%
2022/10/18	6.4	87.66	8.4	88.51	87.90	-2	10,432	-0.02%
2022/10/17	12.1	84.98	16.2	84.80	86.80	-4.1	10,554	-0.04%
2022/10/14	16	89.65	12.4	88.82	89.10	3.6	10,742	0.03%
2022/10/13	15.7	86.90	23.1	86.69	83.00	-7.4	11,153	-0.07%
2022/10/12	22	90.89	15	91.21	90.00	7	11,255	0.06%
2022/10/11	25.1	91.19	21.1	91.27	90.80	4	11,414	0.04%
2022/10/07	14.3	98.72	16.4	98.89	97.50	-2.1	11,748	-0.02%
2022/10/06	23.6	101.56	30	101.78	101.50	-6.4	11,787	-0.05%
2022/10/05	51.4	101.89	46	101.50	99.80	5.4	11,825	0.05%
2022/10/04	45.2	99.07	27.2	98.31	101.00	18	11,829	0.15%
2022/10/03	22	94.45	14.1	93.85	94.80	7.9	12,009	0.07%
2022/09/30	13.5	91.99	17.2	91.71	95.00	-3.7	12,487	-0.03%
2022/09/29	11	92.35	13	91.84	91.10	-2	12,909	-0.02%
2022/09/28	26.2	94.75	42.9	93.55	90.70	-16.7	13,222	-0.13%
2022/09/27	19	98.33	9	98.44	99.60	10	13,774	0.07%
2022/09/26	23.5	102.03	48	101.70	98.50	-24.6	14,054	-0.17%
2022/09/23	44.3	109.05	19.1	111.58	107.00	25.3	14,215	0.18%
2022/09/22	5.6	112.29	14.1	111.90	114.00	-8.6	14,252	-0.06%
2022/09/21	10.1	111.20	8	111.13	110.00	2.1	14,266	0.01%
2022/09/20	6.1	112.98	7.1	111.58	113.00	-1	14,345	-0.01%
2022/09/19	6	109.41	1	109.50	109.50	5	14,511	0.03%
2022/09/16	12.2	111.16	9	110.28	109.50	3.2	14,612	0.02%
2022/09/15	19.5	113.12	21.1	114.14	111.50	-1.6	14,736	-0.01%
2022/09/14	10.1	110.59	14.1	111.41	114.00	-4	14,959	-0.03%
2022/09/13	7.1	112.57	2	114.50	111.50	5.1	15,080	0.03%
2022/09/12	29.3	112.98	37	113.01	112.50	-7.7	15,194	-0.05%
2022/09/08	13	108.12	9	107.72	110.00	4	15,217	0.03%
2022/09/07	16	105.31	16.1	105.39	105.00	-0.1	15,282	0.00%
2022/09/06	22.2	108.39	19.2	107.71	107.00	3	15,312	0.02%
2022/09/05	24.3	111.46	7	110.86	110.50	17.3	15,354	0.11%
2022/09/02	14.1	114.35	23	113.61	115.00	-8.9	15,372	-0.06%
2022/09/01	33.9	113.88	36.2	113.96	113.00	-2.3	15,352	-0.01%
2022/08/31	26.7	115.33	7	115.57	115.50	19.7	15,307	0.13%
2022/08/30	30.5	116.70	29.5	117.12	117.00	1	15,517	0.01%
2022/08/29	16.3	113.21	26.2	113.56	116.00	-9.9	15,566	-0.06%
2022/08/26	39.3	117.12	24.2	117.61	115.50	15.1	15,485	0.10%
2022/08/25	27.1	116.22	34.3	116.57	117.00	-7.3	15,471	-0.05%
2022/08/24	55.5	114.92	37.1	116.14	113.00	18.4	15,425	0.12%
2022/08/23	40.1	114.01	39.2	113.20	115.50	0.9	15,405	0.01%
2022/08/22	35.2	112.78	34.5	112.88	111.50	0.7	15,309	0.00%
2022/08/19	73.3	113.35	79.2	114.21	113.00	-5.9	15,226	-0.04%
2022/08/18	44.1	106.91	58.2	106.14	109.00	-14.1	14,800	-0.10%
2022/08/17	20.3	103.44	8	103.81	102.50	12.3	14,631	0.08%
2022/08/16	43.1	105.42	48	105.55	104.50	-4.9	14,638	-0.03%
2022/08/15	39.5	105.20	39	104.51	105.50	0.5	14,659	0.00%
2022/08/12	16	101.50	21	101.55	101.50	-5	14,467	-0.03%
2022/08/11	23	101.41	27.2	101.98	99.60	-4.2	14,453	-0.03%
2022/08/10	34.3	99.25	27.1	99.89	98.50	7.2	14,537	0.05%
2022/08/09	61.1	100.77	60.5	101.28	101.00	0.6	14,513	0.00%
2022/08/08	39.1	98.70	32	98.31	99.50	7.1	14,328	0.05%
2022/08/05	33.5	97.32	34.6	97.30	98.80	-1	14,409	-0.01%
2022/08/04	48.1	93.67	52	93.33	95.00	-3.9	14,382	-0.03%
2022/08/03	41.3	93.96	49	94.05	93.20	-7.7	14,364	-0.05%
2022/08/02	66.3	96.50	24	96.14	96.20	42.3	14,293	0.30%
2022/08/01	24	100.92	19	100.74	100.50	5	14,116	0.04%
2022/07/29	20.1	101.85	32	101.86	102.50	-11.9	14,118	-0.08%
2022/07/28	44.1	100.04	35.1	100.81	98.50	9	14,034	0.06%
2022/07/27	26	98.31	35	98.59	99.50	-9	13,908	-0.06%
2022/07/26	59.1	101.16	29	100.47	97.40	30.1	13,776	0.22%
2022/07/25	22.1	100.06	32	99.88	100.50	-9.9	13,539	-0.07%
2022/07/22	45	100.20	39	100.27	99.10	6	13,580	0.04%
2022/07/21	57	100.93	42	101.43	101.50	15	13,675	0.11%
2022/07/20	49	99.84	51.3	99.75	99.30	-2.3	13,520	-0.02%
2022/07/19	47	92.74	60	92.75	94.30	-13	13,162	-0.10%
2022/07/18	43	93.73	21	94.61	93.00	22	13,027	0.17%
2022/07/15	48	91.74	61	91.90	93.00	-13	12,806	-0.10%
2022/07/14	7	85.49	4	86.43	88.00	3	12,375	0.02%
2022/07/13	8	85.81	13	85.52	83.50	-5	12,311	-0.04%
2022/07/12	6.1	84.18	7	83.27	82.00	-0.9	12,306	-0.01%
2022/07/11	45	87.23	42	86.70	87.90	3	12,314	0.02%
2022/07/08	115.2	89.81	114.4	88.86	88.50	0.8	12,130	0.01%	大買/大賣/
2022/07/07	82	83.46	76.1	83.32	85.00	6	11,708	0.05%
2022/07/06	91.3	86.30	84.2	85.83	83.50	7.1	11,235	0.06%
2022/07/05	112.1	88.36	108.4	88.38	90.10	3.7	10,979	0.03%	大買/大賣/
2022/07/04	59.3	96.74	48.2	97.35	90.90	11.1	10,346	0.11%
2022/07/01	60	105.00	37	104.74	101.00	23	10,130	0.23%
2022/06/30	47.2	117.48	29	116.26	112.00	18.2	9,861	0.18%
2022/06/29	12	120.63	12.1	121.51	124.00	-0.1	9,795	0.00%
2022/06/28	23	123.20	26	123.88	124.50	-3	10,015	-0.03%
2022/06/27	24.1	123.32	33.1	122.46	125.00	-9	10,509	-0.09%
2022/06/24	27.1	117.50	23	119.20	116.50	4.1	10,563	0.04%
2022/06/23	46.2	117.86	47	117.61	119.00	-0.8	10,810	-0.01%
2022/06/22	37	117.69	43	118.24	119.50	-6	11,550	-0.05%
2022/06/21	35.6	114.58	30	113.95	118.00	5.6	11,540	0.05%
2022/06/20	16.4	113.95	16	114.13	108.50	0.4	11,618	0.00%
2022/06/17	47.5	118.72	54	117.98	118.50	-6.5	11,816	-0.05%
2022/06/16	22.1	125.19	19	125.29	120.50	3.1	12,158	0.03%
2022/06/15	14.1	128.49	23	129.24	126.50	-8.9	12,606	-0.07%
2022/06/14	24	132.46	13.1	131.87	131.00	10.9	13,160	0.08%
2022/06/13	7	133.14	9	132.17	133.50	-2	13,413	-0.01%
2022/06/10	20	133.03	15	133.03	132.50	5	13,626	0.04%
2022/06/09	30.1	134.20	27	134.09	134.50	3.1	13,963	0.02%
2022/06/08	24	133.81	29.2	134.04	133.50	-5.2	14,265	-0.04%
2022/06/07	14	128.75	18	129.47	130.00	-4	14,193	-0.03%
2022/06/06	5	128.20	4	128.00	127.00	1	14,134	0.01%
2022/06/02	4	128.13	14	128.75	127.50	-10	14,263	-0.07%
2022/06/01	7	126.50	15	126.63	126.00	-8	14,291	-0.06%
2022/05/31	33	126.83	18.1	126.99	126.50	14.9	14,344	0.10%
2022/05/30	1	122.00	16	123.22	125.00	-15	14,311	-0.10%
2022/05/27	8	120.25	15	121.30	119.00	-7	14,305	-0.05%
2022/05/26	26	120.79	14	120.89	119.50	12	14,337	0.08%
2022/05/25	22	119.27	30	118.93	120.50	-8	14,351	-0.06%
2022/05/24	4.1	119.63	26	118.62	115.50	-21.9	14,427	-0.15%
2022/05/23	35	122.66	11	121.91	121.00	24	14,403	0.17%
2022/05/20	14.2	119.29	17	119.21	119.00	-2.9	14,368	-0.02%
2022/05/19	19	118.34	43	117.97	120.00	-24	14,446	-0.17%
2022/05/18	69	120.36	116.1	121.33	121.00	-47.1	14,456	-0.33%	大賣/
2022/05/17	6	115.58	14	115.89	117.00	-8	14,241	-0.06%
2022/05/16	22	115.52	12	115.25	113.00	10	14,299	0.07%
2022/05/13	25	113.82	41	113.74	113.50	-16	14,329	-0.11%
2022/05/12	18	111.92	17	111.94	108.50	1	14,376	0.01%
2022/05/11	31.1	112.76	33	113.29	112.00	-1.9	14,608	-0.01%
2022/05/10	31.1	111.66	45	111.19	113.50	-13.9	14,616	-0.10%
2022/05/09	26	110.98	12	111.96	108.50	14	14,710	0.10%
2022/05/06	12	109.58	20	111.25	116.00	-8	14,893	-0.05%
2022/05/05	15.1	113.90	20	114.15	113.00	-4.9	14,931	-0.03%
2022/05/04	30	110.55	25.5	111.12	112.00	4.5	14,911	0.03%
2022/05/03	8	106.31	12	107.04	108.00	-4	14,981	-0.03%
2022/04/29	26	105.29	34.1	105.93	105.00	-8.1	15,109	-0.05%
2022/04/28	82	101.55	29	103.07	102.50	53	15,062	0.35%
2022/04/27	66.5	103.79	57.1	103.50	106.00	9.4	14,925	0.06%
2022/04/26	67.2	111.54	53.1	110.06	110.00	14.1	14,714	0.10%
2022/04/25	14	109.86	29	109.74	110.00	-15	14,715	-0.10%
2022/04/22	19.4	117.81	11.5	117.43	115.00	7.9	14,672	0.05%
2022/04/21	6.5	122.69	8.3	123.47	123.00	-1.8	14,735	-0.01%
2022/04/20	8	122.12	4.3	122.06	122.50	3.8	14,857	0.03%
2022/04/19	11.3	122.85	10	123.65	121.00	1.3	15,002	0.01%
2022/04/18	24.1	121.66	27	120.33	119.50	-2.9	15,138	-0.02%
2022/04/15	10.6	126.08	7	127.86	123.00	3.6	15,233	0.02%
2022/04/14	37.1	132.62	37.5	131.65	130.50	-0.4	15,425	0.00%
2022/04/13	11.1	130.96	5.2	130.23	130.50	5.9	15,411	0.04%
2022/04/12	6	126.58	7	127.64	124.50	-1	15,455	-0.01%
2022/04/11	12	128.00	11	128.18	128.50	1	15,497	0.01%
2022/04/08	8	126.06	5.3	127.00	128.00	2.7	15,499	0.02%
2022/04/07	18.3	126.71	16	127.09	124.50	2.3	15,528	0.01%
2022/04/06	16	130.66	13	130.50	130.50	3	15,634	0.02%
2022/04/01	19.2	130.79	32	131.06	133.50	-12.8	15,910	-0.08%
2022/03/31	45.1	134.23	26	133.02	133.00	19	16,040	0.12%
2022/03/30	91	137.44	98.2	136.38	137.50	-7.2	15,779	-0.05%
2022/03/29	84.3	135.33	120.1	133.57	131.00	-35.8	15,296	-0.23%	大賣/
2022/03/28	123	135.59	195.4	134.45	136.50	-72.4	15,114	-0.48%	大買/大賣/
2022/03/25	297.1	138.00	199.4	138.57	134.00	97.7	14,809	0.66%	大買/大賣/
2022/03/24	49.4	132.83	45.2	132.07	134.50	4.2	14,028	0.03%
2022/03/23	48.2	133.03	46	132.70	130.50	2.2	13,891	0.02%
2022/03/22	45.7	132.03	36	132.19	132.00	9.7	13,907	0.07%
2022/03/21	96.3	131.72	89.2	131.69	131.50	7.1	13,712	0.05%
2022/03/18	123	127.70	99.5	128.53	129.50	23.5	13,415	0.17%	大買/
2022/03/17	48.1	122.80	103.4	123.89	127.00	-55.3	13,097	-0.42%	大賣/
2022/03/16	76	118.87	89	120.20	115.50	-13	12,561	-0.10%
2022/03/15	167.3	119.97	150	120.58	116.00	17.3	12,323	0.14%	大買/大賣/
2022/03/14	152.2	119.92	147.1	120.39	120.50	5.1	12,224	0.04%	大買/大賣/
2022/03/11	125.1	116.78	93	116.83	117.50	32.1	12,051	0.27%	大買/
2022/03/10	26	117.04	59	115.53	118.00	-33	11,755	-0.28%
2022/03/09	14	108.43	7	108.29	107.50	7	11,998	0.06%
2022/03/08	29	108.88	30	109.18	106.00	-1	12,521	-0.01%
2022/03/07	30	111.38	23.1	110.51	108.00	6.9	12,436	0.06%
2022/03/04	41.1	116.90	62	116.93	117.00	-20.9	12,518	-0.17%
2022/03/03	30	116.42	31.4	117.04	114.50	-1.4	12,739	-0.01%
2022/03/02	83.4	113.43	49.1	113.05	115.50	34.3	12,940	0.27%
2022/03/01	48	109.86	45	109.11	111.00	3	13,007	0.02%
2022/02/25	48	106.68	52	105.10	107.50	-4	13,312	-0.03%
2022/02/24	20.5	101.85	26	102.58	101.00	-5.5	13,622	-0.04%
2022/02/23	7	106.93	9.2	107.28	107.00	-2.1	13,708	-0.02%
2022/02/22	15.2	109.17	46.6	107.97	107.00	-31.3	14,312	-0.22%
2022/02/21	44	113.26	34	113.07	113.00	10	14,773	0.07%
2022/02/18	28.1	117.46	20	116.95	117.50	8.1	15,619	0.05%
2022/02/17	36	117.12	29	116.07	116.00	7	16,741	0.04%
2022/02/16	84.2	116.41	57	116.80	116.00	27.2	17,296	0.16%
2022/02/15	42	116.29	39	117.20	115.00	3	17,696	0.02%
2022/02/14	35.3	115.07	83	114.98	114.50	-47.7	18,179	-0.26%
2022/02/11	150.2	119.74	129.4	118.89	120.50	20.8	18,412	0.11%	大買/大賣/
2022/02/10	24	114.50	22.1	114.10	113.50	1.9	18,570	0.01%
2022/02/09	35.1	114.37	33.2	113.82	115.50	1.9	18,977	0.01%
2022/02/08	30.5	110.34	23.1	109.65	109.00	7.4	19,452	0.04%
2022/02/07	14	102.14	15	103.27	106.50	-1	19,958	-0.01%
2022/01/26	22	105.39	24	105.63	106.00	-2	20,938	-0.01%
2022/01/25	22.1	107.53	21	107.93	105.00	1.1	22,199	0.01%
2022/01/24	18	109.17	22	107.80	112.00	-4	23,333	-0.02%
2022/01/21	36	108.64	54.4	109.14	107.50	-18.4	24,393	-0.08%
2022/01/20	14.1	111.82	7	112.64	113.00	7.1	24,821	0.03%
2022/01/19	7	113.57	8	113.00	113.00	-1	25,702	0.00%
2022/01/18	38.3	117.16	29	118.14	116.00	9.3	27,585	0.03%
2022/01/17	22	114.91	22	117.57	118.50	0	27,949	0.00%
2022/01/14	20	111.73	14.1	112.00	115.50	5.9	28,705	0.02%
2022/01/13	33.1	114.33	20	114.35	114.50	13.1	29,333	0.04%
2022/01/12	26.3	117.83	27	117.43	116.50	-0.7	30,283	0.00%
2022/01/11	53.2	119.68	60	118.51	117.50	-6.8	31,864	-0.02%
2022/01/10	23.2	123.59	24	123.58	125.50	-0.8	32,869	0.00%
2022/01/07	34.4	126.41	38.1	126.34	123.50	-3.7	33,851	-0.01%
2022/01/06	16.2	134.22	12.1	133.79	134.00	4.1	34,726	0.01%
2022/01/05	16.1	135.75	13.1	136.15	135.00	3.1	35,729	0.01%
2022/01/04	25.1	142.84	21	142.05	141.00	4.1	36,751	0.01%
2022/01/03	34	145.94	40	146.00	144.50	-6	38,902	-0.02%
2021/12/30	24	145.33	107	145.78	143.00	-83	39,815	-0.21%	大賣/
2021/12/29	123	146.95	98.6	147.62	146.00	24.5	40,713	0.06%	大買/
2021/12/28	144.5	146.38	69.4	146.36	145.50	75.1	41,252	0.18%	大買/
2021/12/27	29.2	142.99	53.1	142.59	144.50	-23.9	41,547	-0.06%
2021/12/24	25.1	136.94	18	137.61	136.00	7.1	41,792	0.02%
2021/12/23	11.1	138.90	16.1	139.75	138.00	-5	42,607	-0.01%
2021/12/22	15.4	138.10	7	137.50	136.00	8.4	43,380	0.02%
2021/12/21	14	135.68	19.2	135.99	136.00	-5.2	44,216	-0.01%
2021/12/20	55.6	134.46	45.3	134.05	134.50	10.3	45,849	0.02%
2021/12/17	130.2	140.11	129	137.21	136.50	1.2	47,177	0.00%	大買/大賣/
2021/12/16	34	141.75	42.3	141.80	143.00	-8.3	48,924	-0.02%
2021/12/15	17.1	135.32	21	134.95	137.00	-3.9	49,234	-0.01%
2021/12/14	46.2	134.29	41	134.07	133.50	5.2	49,407	0.01%
2021/12/13	33.2	134.51	41.1	136.13	134.00	-7.9	49,442	-0.02%
2021/12/10	39	138.18	17	138.94	137.50	22	49,568	0.04%
2021/12/09	32.1	140.55	26.1	140.48	141.50	6	49,819	0.01%
2021/12/08	60.1	144.82	52.5	144.30	143.00	7.6	50,199	0.02%
2021/12/07	42.8	144.70	21.1	144.40	143.00	21.7	50,938	0.04%
2021/12/06	31.1	151.39	25	150.58	149.50	6.1	51,266	0.01%
2021/12/03	56.1	156.50	49.1	156.72	155.00	7.1	51,575	0.01%
2021/12/02	62	154.05	76.4	153.91	156.00	-14.4	51,503	-0.03%
2021/12/01	14	148.18	12	148.50	148.00	2	51,169	0.00%
2021/11/30	34.2	150.99	32	151.39	150.00	2.2	51,467	0.00%
2021/11/29	55.1	147.36	49	147.81	148.50	6.1	51,759	0.01%
2021/11/26	85.2	143.53	76	143.11	148.50	9.2	51,975	0.02%
2021/11/25	58.1	146.25	57	146.18	145.50	1.1	51,787	0.00%
2021/11/24	89.2	145.53	81.1	145.67	145.00	8.1	51,859	0.02%
2021/11/23	48	152.11	47	150.78	147.00	1	51,866	0.00%
2021/11/22	41.5	155.96	118	157.61	153.00	-76.5	51,979	-0.15%	大賣/
2021/11/19	178	159.01	100.2	161.58	156.00	77.8	52,766	0.15%	大買/
2021/11/18	90.2	160.58	61	159.10	157.00	29.2	52,749	0.06%
2021/11/17	132.3	164.31	214.4	165.30	165.50	-82.1	52,962	-0.15%	大買/大賣/
2021/11/16	226.8	165.39	177.8	164.22	159.50	49.1	52,558	0.09%	大買/大賣/
2021/11/15	112.6	155.26	177.1	154.64	159.00	-64.6	51,648	-0.12%	大買/大賣/
2021/11/12	132.2	150.98	54	153.00	149.00	78.2	51,393	0.15%	大買/
2021/11/11	103.1	149.04	97	149.80	151.50	6.1	51,178	0.01%	大買/
2021/11/10	80	142.48	88	142.69	145.00	-8	50,801	-0.02%
2021/11/09	53	145.82	44	147.08	142.00	9	50,612	0.02%
2021/11/08	80	143.83	106.4	143.99	146.50	-26.4	50,327	-0.05%	大賣/
2021/11/05	123.1	148.72	108.1	149.11	147.50	15	50,121	0.03%	大買/大賣/
2021/11/04	103	159.08	114.1	157.85	150.00	-11.1	49,748	-0.02%	大買/大賣/
2021/11/03	139.7	155.84	131	156.23	160.50	8.7	49,363	0.02%	大買/大賣/
2021/11/02	180.2	164.44	159.5	162.93	154.00	20.8	48,518	0.04%	大買/大賣/
2021/11/01	169.4	160.19	158.4	161.54	165.50	11	47,371	0.02%	大買/大賣/
2021/10/29	172.2	151.75	177	151.38	152.50	-4.8	46,367	-0.01%	大買/大賣/
2021/10/28	49.1	143.42	68	143.66	142.50	-18.9	45,320	-0.04%
2021/10/27	135.1	141.74	175.5	141.86	141.50	-40.5	45,025	-0.09%	大買/大賣/
2021/10/26	399.2	141.42	337.1	143.29	140.00	62.1	44,406	0.14%	大買/大賣/
2021/10/25	51.2	134.59	41	134.63	135.00	10.1	42,768	0.02%
2021/10/22	135.3	132.65	169.2	132.42	135.50	-33.9	42,815	-0.08%	大買/大賣/
2021/10/21	168	135.45	185.2	136.13	132.50	-17.2	42,435	-0.04%	大買/大賣/
2021/10/20	120	132.62	185	132.02	135.50	-65	42,141	-0.15%	大買/大賣/
2021/10/19	383.3	132.99	239	132.49	129.50	144.3	41,482	0.35%	大買/大賣/鉅額交易
2021/10/18	184	128.20	175.5	127.98	132.00	8.5	40,515	0.02%	大買/大賣/
2021/10/15	144.2	124.28	184	125.13	128.50	-39.9	40,101	-0.10%	大買/大賣/
2021/10/14	254.1	118.34	282.5	119.88	117.00	-28.4	39,579	-0.07%	大買/大賣/
2021/10/13	194	126.52	179.7	126.79	122.00	14.3	39,274	0.04%	大買/大賣/
2021/10/12	237.4	126.64	265	126.43	128.50	-27.6	39,148	-0.07%	大買/大賣/
2021/10/08	362.8	126.75	306.3	126.45	124.00	56.5	39,173	0.14%	大買/大賣/
2021/10/07	127.2	120.84	171.1	121.21	124.50	-44	37,710	-0.12%	大買/大賣/
2021/10/06	146.1	115.60	132	115.84	113.50	14.1	37,871	0.04%	大買/大賣/
2021/10/05	84.1	108.93	108	108.31	113.50	-23.9	37,204	-0.06%	大賣/
2021/10/04	102	110.00	84	108.93	106.00	18	36,571	0.05%	大買/
2021/10/01	132.2	114.18	122.2	113.10	112.00	10	36,165	0.03%	大買/大賣/
2021/09/30	121.5	115.42	134	115.61	118.00	-12.5	36,074	-0.03%	大買/大賣/
2021/09/29	191.1	115.31	202.7	114.33	112.00	-11.6	35,335	-0.03%	大買/大賣/
2021/09/28	220	123.03	249.2	123.33	122.00	-29.2	34,671	-0.08%	大買/大賣/
2021/09/27	340.5	125.26	354.2	125.52	123.00	-13.7	33,883	-0.04%	大買/大賣/
2021/09/24	250.9	121.27	179.4	120.63	119.50	71.5	32,349	0.22%	大買/大賣/
2021/09/23	229.4	117.88	344.1	117.81	121.00	-114.8	31,055	-0.37%	大買/大賣/鉅額交易
2021/09/22	62	107.34	86	108.41	110.50	-24	29,473	-0.08%
2021/09/17	63.2	105.30	80	105.05	107.50	-16.8	29,084	-0.06%
2021/09/16	48.4	101.92	43.3	102.20	101.50	5.1	28,932	0.02%
2021/09/15	68	102.19	47	101.66	100.50	21	28,857	0.07%
2021/09/14	45	107.51	54	107.54	106.00	-9	28,654	-0.03%
2021/09/13	123	108.52	103.2	107.75	106.50	19.8	28,806	0.07%	大買/大賣/
2021/09/10	178.3	105.81	180.3	105.99	108.00	-2	28,763	-0.01%	大買/大賣/
2021/09/09	98.1	100.06	131	100.07	101.50	-32.9	28,549	-0.12%	大賣/
2021/09/08	64.1	96.92	279.8	98.61	94.60	-215.8	28,436	-0.76%	大賣/鉅額交易
2021/09/07	72.2	100.00	94.1	99.71	98.60	-21.9	28,804	-0.08%
2021/09/06	64.1	104.59	62	103.83	103.50	2	29,578	0.01%
2021/09/03	98.2	102.81	114	104.37	103.00	-15.8	29,580	-0.05%	大賣/
2021/09/02	98	110.82	69	110.82	106.00	29	29,540	0.10%
2021/09/01	156.1	110.17	93	110.12	114.00	63.1	29,120	0.22%	大買/
2021/08/31	47	107.19	60	106.82	109.00	-13	28,646	-0.05%
2021/08/30	252.1	108.15	71	105.82	106.00	181.1	28,721	0.63%	大買/鉅額交易
2021/08/27	88	107.15	36	106.54	104.50	52	28,782	0.18%
2021/08/26	111	108.77	106.3	109.19	111.50	4.8	29,032	0.02%	大買/大賣/
2021/08/25	264.3	110.30	266.2	109.32	106.50	-1.9	28,704	-0.01%	大買/大賣/
2021/08/24	95	105.51	97	105.53	105.00	-2	27,801	-0.01%
2021/08/23	157.1	100.93	118.3	102.16	104.00	38.8	27,303	0.14%	大買/大賣/
2021/08/20	47.2	91.88	47.2	92.34	94.60	0	26,844	0.00%
2021/08/19	19	87.85	21	87.77	86.00	-2	26,642	-0.01%
2021/08/18	29	84.59	38	84.70	89.80	-9	26,569	-0.03%
2021/08/17	46.1	88.25	24	87.43	84.50	22.1	26,688	0.08%
2021/08/16	33	90.78	39	90.99	92.00	-6	26,509	-0.02%
2021/08/13	23	93.67	32.2	92.22	90.30	-9.3	26,453	-0.04%
2021/08/12	37	95.21	39.1	96.38	95.60	-2.1	26,366	-0.01%
2021/08/11	63.3	93.46	72.1	93.12	93.30	-8.8	26,380	-0.03%
2021/08/10	57.1	95.10	51.4	96.41	96.50	5.7	26,198	0.02%
2021/08/09	62.2	97.44	61.4	98.37	95.40	0.9	26,051	0.00%
2021/08/06	125.1	107.21	45	106.90	106.00	80.1	25,867	0.31%	大買/
2021/08/05	58.3	109.83	51	109.00	112.50	7.3	25,914	0.03%
2021/08/04	53.3	109.56	43	108.92	107.00	10.3	26,200	0.04%
2021/08/03	43.2	107.93	37.7	108.13	108.50	5.5	26,113	0.02%
2021/08/02	17	105.41	20.5	104.90	106.50	-3.5	26,038	-0.01%
2021/07/30	31.1	107.40	24.2	106.22	102.50	6.9	25,949	0.03%
2021/07/29	51	105.38	53.1	105.19	108.00	-2.1	25,755	-0.01%
2021/07/28	40.2	104.62	120.5	103.34	104.50	-80.4	25,598	-0.31%	大賣/
2021/07/27	104	118.64	95.3	116.49	112.00	8.7	25,361	0.03%	大買/
2021/07/26	138.2	118.13	75	119.38	118.00	63.2	25,132	0.25%	大買/
2021/07/23	68.5	116.56	101	115.57	114.00	-32.5	24,749	-0.13%	大賣/
2021/07/22	169.1	120.27	180	120.68	121.50	-10.9	24,472	-0.04%	大買/大賣/
2021/07/21	126.4	113.65	117.2	112.80	117.00	9.2	23,826	0.04%	大買/大賣/
2021/07/20	77.1	110.70	88	110.02	106.50	-10.9	23,256	-0.05%
2021/07/19	164.1	114.74	152.2	116.24	112.50	11.8	22,976	0.05%	大買/大賣/
2021/07/16	106	108.89	92.1	108.46	111.00	13.9	22,765	0.06%	大買/
2021/07/15	171	100.21	142.1	99.63	107.00	28.9	22,479	0.13%	大買/大賣/
2021/07/14	79	96.12	121.7	96.62	99.60	-42.7	21,925	-0.19%	大賣/
2021/07/13	138.1	95.91	125.1	95.69	90.60	13.1	21,341	0.06%	大買/大賣/
2021/07/12	16	89.61	34.2	91.65	92.70	-18.2	20,269	-0.09%
2021/07/09	17	85.34	19	84.59	84.30	-2	20,067	-0.01%
2021/07/08	31.4	84.07	29	84.20	83.70	2.4	20,187	0.01%
2021/07/07	43	83.63	44.5	83.34	84.30	-1.5	20,213	-0.01%
2021/07/06	14.1	80.02	11	81.02	79.70	3.1	20,418	0.01%
2021/07/05	34.1	80.37	21	80.46	80.60	13.1	20,953	0.06%
2021/07/02	15.1	77.87	6	78.03	79.20	9.1	21,542	0.04%
2021/07/01	7.1	77.28	14.6	76.69	76.10	-7.5	22,398	-0.03%
2021/06/30	17	78.31	21	78.43	78.30	-4	23,111	-0.02%
2021/06/29	47.5	78.51	42	78.73	77.70	5.5	23,415	0.02%
2021/06/28	32	83.59	24	83.35	81.50	8	23,399	0.03%
2021/06/25	16.1	85.77	16.3	85.81	85.00	-0.2	24,037	0.00%
2021/06/24	7	84.60	10	83.67	83.10	-3	24,507	-0.01%
2021/06/23	13.6	82.96	15	81.95	82.90	-1.4	24,570	-0.01%
2021/06/22	99.3	85.28	157.8	82.94	81.00	-58.5	24,919	-0.23%	大賣/
2021/06/21	58.4	87.16	52.4	87.16	85.20	6	25,138	0.02%
2021/06/18	116	85.58	126.1	85.90	87.50	-10.1	25,777	-0.04%	大買/大賣/
2021/06/17	76	80.49	65	79.95	81.10	11	25,476	0.04%
2021/06/16	143.1	80.38	159.1	80.14	78.40	-16	25,378	-0.06%	大買/大賣/
2021/06/15	133	76.84	99.6	77.38	79.90	33.4	24,755	0.14%	大買/
2021/06/11	27	72.30	84	72.34	72.70	-57	23,827	-0.24%
2021/06/10	83	71.66	103	72.10	70.10	-20	23,921	-0.08%	大賣/
2021/06/09	31	70.31	14	70.18	70.40	17	23,846	0.07%
2021/06/08	83	70.16	27	70.13	69.40	56	23,948	0.23%
2021/06/07	33	70.12	62.2	70.18	70.80	-29.2	23,914	-0.12%
2021/06/04	72.1	70.56	41	70.37	68.50	31.1	23,699	0.13%
2021/06/03	101.3	73.10	145	72.42	72.70	-43.7	23,504	-0.19%	大買/大賣/
2021/06/02	37	69.61	41.1	69.42	68.80	-4.1	22,927	-0.02%
2021/06/01	22	68.25	20	68.30	69.00	2	22,715	0.01%
2021/05/31	40	67.53	41	67.06	67.30	-1	22,613	0.00%
2021/05/28	104.4	68.45	83.2	68.12	67.70	21.2	22,504	0.09%	大買/
2021/05/27	30	65.23	38	65.64	66.60	-8	22,262	-0.04%
2021/05/26	53	64.06	37.6	63.72	63.60	15.4	22,025	0.07%
2021/05/25	106	63.16	110	63.40	63.30	-4	21,986	-0.02%	大買/大賣/
2021/05/24	8	57.34	13	57.11	59.90	-5	21,802	-0.02%
2021/05/21	15.4	56.52	11	56.68	56.00	4.4	22,535	0.02%
2021/05/20	23	55.57	20	55.72	55.60	3	22,687	0.01%
2021/05/19	34	54.83	68	55.19	54.90	-34	22,627	-0.15%
2021/05/18	13.1	52.75	14	51.79	54.00	-0.9	22,512	0.00%
2021/05/17	46	49.26	58.1	49.37	49.15	-12.1	22,514	-0.05%
2021/05/14	45	54.22	28	52.65	51.80	17	22,385	0.08%
2021/05/13	56	55.31	49	55.22	54.80	7	22,250	0.03%
2021/05/12	51	54.96	76	54.00	56.00	-25	22,119	-0.11%
2021/05/11	39.2	55.00	53.5	55.13	53.60	-14.3	21,817	-0.07%
2021/05/10	3	59.90	8	60.60	58.80	-5	21,807	-0.02%
2021/05/07	22	60.54	8	60.34	61.90	14	21,825	0.06%
2021/05/06	5	59.04	9	58.86	58.50	-4	21,845	-0.02%
2021/05/05	8.3	60.58	13	60.98	58.00	-4.7	21,940	-0.02%
2021/05/04	24.7	60.39	19.3	59.43	60.80	5.4	21,922	0.02%
2021/05/03	4.3	62.52	17	61.71	61.60	-12.7	21,814	-0.06%
2021/04/29	13.1	65.94	13	66.07	65.10	0.1	21,797	0.00%
2021/04/28	10.3	67.09	6	67.07	67.30	4.3	22,200	0.02%
2021/04/27	12.1	66.69	54	66.36	66.20	-41.9	22,450	-0.19%
2021/04/26	41.3	68.88	34	68.48	68.20	7.3	22,748	0.03%
2021/04/23	35	67.82	58.1	67.55	68.70	-23.1	23,292	-0.10%
2021/04/22	61.3	71.04	77.1	71.26	67.10	-15.8	23,909	-0.07%
2021/04/21	89.1	76.89	67	76.59	74.50	22.1	24,734	0.09%
2021/04/20	121	74.22	148	74.60	74.90	-27	24,436	-0.11%	大買/大賣/
2021/04/19	33	70.33	16	69.89	70.70	17	24,647	0.07%
2021/04/16	23	69.06	21	68.87	68.60	2	24,760	0.01%
2021/04/15	10	69.34	8	69.19	68.80	2	24,734	0.01%
2021/04/14	32	68.18	32	67.53	68.70	0	24,716	0.00%
2021/04/13	39.1	70.67	40.1	70.18	68.00	-1	24,676	0.00%
2021/04/12	102.1	71.30	99.1	69.40	68.00	3.1	24,583	0.01%	大買/
2021/04/09	73.6	75.72	48	76.10	75.00	25.5	24,329	0.10%
2021/04/08	112.3	72.71	136	73.61	74.50	-23.7	23,755	-0.10%	大買/大賣/
2021/04/07	204	68.26	180	68.49	69.00	24	23,064	0.10%	大買/大賣/
2021/04/06	181	63.94	127.2	64.76	65.80	53.8	22,461	0.24%	大買/大賣/
2021/04/01	54	60.05	40	61.07	59.90	14	21,918	0.06%
2021/03/31	60.1	60.15	99	59.68	59.50	-38.9	21,803	-0.18%
2021/03/30	166.1	61.12	128	61.13	60.90	38.1	21,724	0.18%	大買/大賣/
2021/03/29	110	58.39	121	58.47	59.50	-11	21,067	-0.05%	大買/大賣/
2021/03/26	71	55.37	68.2	55.46	55.80	2.8	20,571	0.01%
2021/03/25	91	55.47	82	55.76	55.40	9	20,466	0.04%
2021/03/24	122	54.72	162.3	54.44	55.00	-40.3	20,076	-0.20%	大買/大賣/
2021/03/23	224.2	55.70	232.6	55.70	52.00	-8.4	19,449	-0.04%	大買/大賣/
2021/03/22	68	53.56	86	54.02	56.70	-18	18,413	-0.10%
2021/03/19	97	52.12	57	52.16	51.60	40	18,192	0.22%
2021/03/18	22	51.85	29	52.16	51.80	-7	18,173	-0.04%
2021/03/17	57	51.30	64	51.56	50.80	-7	18,553	-0.04%
2021/03/16	43	51.85	69	51.45	50.40	-26	19,764	-0.13%
2021/03/15	47	50.03	44.4	50.09	49.95	2.7	20,109	0.01%
2021/03/12	51.3	48.37	89	48.92	48.90	-37.7	20,161	-0.19%
2021/03/11	5.1	45.89	5	46.86	46.90	0.1	20,259	0.00%
2021/03/10	0	0.00	1	45.25	44.70	-1	20,376	0.00%
2021/03/09	6	44.92	9	44.42	45.00	-3	21,015	-0.01%
2021/03/08	17	45.01	13	45.89	44.25	4	20,995	0.02%
2021/03/05	14.3	46.38	9.1	46.54	45.95	5.1	21,053	0.02%
2021/03/04	15.3	47.24	9	47.02	46.80	6.3	21,449	0.03%
2021/03/03	39.4	47.13	20	47.03	47.90	19.4	21,642	0.09%
2021/03/02	31.2	47.74	45	47.90	47.30	-13.8	21,725	-0.06%
2021/02/26	61.4	47.58	69	47.35	47.60	-7.6	22,034	-0.03%
2021/02/25	39.7	49.21	18	49.44	48.60	21.7	22,532	0.10%
2021/02/24	37.1	50.18	57	50.24	49.40	-19.9	22,516	-0.09%
2021/02/23	133	52.33	95	51.92	51.80	38	22,425	0.17%	大買/
2021/02/22	42	48.88	128.6	49.28	50.80	-86.6	21,548	-0.40%	大賣/
2021/02/19	8	46.12	9	46.33	46.20	-1	21,195	0.00%
2021/02/18	23.2	46.12	42	46.31	46.60	-18.8	21,117	-0.09%
2021/02/17	25.1	46.51	17	47.69	46.25	8.1	21,022	0.04%
2021/02/05	31.1	45.79	12	46.40	45.65	19.1	20,861	0.09%
2021/02/04	23.5	46.28	19	46.76	46.10	4.5	20,786	0.02%
2021/02/03	26	47.35	14.1	48.06	47.25	12	20,700	0.06%
2021/02/02	5.3	47.15	15.3	47.12	48.00	-10	20,514	-0.05%
2021/02/01	33	44.57	48.2	44.09	45.85	-15.2	20,331	-0.07%
2021/01/29	50	45.82	19	46.93	44.80	31	20,125	0.15%
2021/01/28	45	47.55	18	47.85	47.10	27	19,980	0.14%
2021/01/27	62.1	48.11	34	48.61	49.10	28.1	19,843	0.14%
2021/01/26	57	49.02	37	48.56	48.00	20	19,622	0.10%
2021/01/25	71	48.71	57	48.91	49.30	14	19,481	0.07%
2021/01/22	38	49.29	30	49.13	49.70	8	19,292	0.04%
2021/01/21	215	49.61	180	50.28	48.65	35	19,067	0.18%	大買/大賣/
2021/01/20	93	50.18	100	49.19	49.40	-7	18,548	-0.04%
2021/01/19	87.2	51.34	104	51.55	50.00	-16.8	18,146	-0.09%	大賣/
2021/01/18	317.1	52.45	204	52.74	52.50	113.1	17,692	0.64%	大買/大賣/鉅額交易
2021/01/15	200.1	51.48	221	51.59	51.00	-20.9	16,927	-0.12%	大買/大賣/
2021/01/14	378.1	49.43	357	49.10	50.10	21.1	16,128	0.13%	大買/大賣/
2021/01/13	139	45.16	213.4	46.13	46.85	-74.4	14,645	-0.51%	大買/大賣/
2021/01/12	194.1	42.89	222	42.90	42.60	-27.9	14,261	-0.20%	大買/大賣/
2021/01/11	66	41.18	98.2	40.95	41.70	-32.2	13,388	-0.24%
2021/01/08	23	38.88	5	38.94	38.85	18	13,094	0.14%
2021/01/07	18	39.69	5	39.81	39.30	13	13,116	0.10%
2021/01/06	32	39.57	74	39.99	39.80	-42	13,007	-0.32%
2021/01/05	13	41.39	22	41.36	41.15	-9	12,715	-0.07%
2021/01/04	47	42.53	38	42.43	42.60	9	12,539	0.07%
2020/12/31	15	40.32	9	40.15	40.60	6	12,196	0.05%
2020/12/30	8	40.56	5	40.63	40.10	3	12,164	0.02%
2020/12/29	51.2	41.62	40.2	41.73	41.00	11	12,057	0.09%
2020/12/28	101	41.45	103.3	41.49	41.65	-2.3	11,676	-0.02%	大買/大賣/
2020/12/25	58	40.58	58	40.31	39.85	0	11,341	0.00%
2020/12/24	16	39.42	61	39.38	39.40	-45	11,015	-0.41%
2020/12/23	24	38.81	24	38.30	39.20	0	10,851	0.00%
2020/12/22	15	37.57	11	38.41	37.20	4	10,783	0.04%
2020/12/21	7.1	37.99	20	37.52	37.50	-12.9	10,875	-0.12%
2020/12/18	18.2	38.51	24	38.57	38.85	-5.8	10,875	-0.05%
2020/12/17	37	38.44	43	37.90	38.85	-6	10,782	-0.06%
2020/12/16	14	38.35	18	38.44	38.25	-4	10,654	-0.04%
2020/12/15	40.1	38.50	21.1	38.48	37.70	19	10,552	0.18%
2020/12/14	83	40.36	77	40.19	40.15	6	10,345	0.06%
2020/12/11	151	39.68	153	39.64	38.80	-2	10,064	-0.02%	大買/大賣/
2020/12/10	351.1	41.29	297	41.08	41.10	54.1	9,491	0.57%	大買/大賣/
2020/12/09	89	37.75	78	38.46	39.60	11	8,064	0.14%
2020/12/08	40.2	35.81	42	36.08	36.00	-1.8	7,328	-0.02%
2020/12/07	37.2	34.98	38	35.14	35.20	-0.8	7,011	-0.01%
2020/12/04	21	33.70	26.1	33.96	34.00	-5.1	6,711	-0.08%
2020/12/03	104.1	34.24	120	34.13	33.45	-15.9	6,581	-0.24%	大買/大賣/
2020/12/02	30	32.68	19	32.86	32.65	11	6,209	0.18%
2020/12/01	20	32.53	22	32.73	32.30	-2	6,100	-0.03%
2020/11/30	62	33.31	76	33.33	32.85	-14	5,978	-0.23%
2020/11/27	39.1	32.35	12	32.32	32.30	27.1	5,578	0.49%
2020/11/26	21	32.03	20	31.96	31.95	1	5,317	0.02%
2020/11/25	82	32.18	175	32.19	32.05	-93	5,187	-1.79%	大賣/
2020/11/24	167	31.24	181	31.53	31.70	-14	4,817	-0.29%	大買/大賣/
2020/11/23	16	29.85	34	29.98	29.80	-18	4,219	-0.43%
2020/11/20	39	29.21	54	29.44	29.65	-15	4,054	-0.37%
2020/11/17	0	0.00	1	28.70	28.20	-1	4,074	-0.02%
2020/11/16	10	28.33	5	28.25	28.35	5	4,401	0.11%
2020/11/11	1	27.80	0	0.00	27.80	1	4,737	0.02%
2020/11/10	2	27.68	1	27.65	27.65	1	4,847	0.02%
2020/11/09	0	0.00	10	27.90	27.85	-10	4,878	-0.20%
2020/11/06	4	27.75	4	27.50	27.40	0	4,928	0.00%
2020/11/05	0	0.00	2	27.40	27.50	-2	5,017	-0.04%
2020/11/04	2	27.70	1	27.50	27.50	1	5,145	0.02%
2020/11/03	1	27.30	4	27.31	27.35	-3	5,208	-0.06%
2020/11/02	3	26.85	2	27.05	27.00	1	5,375	0.02%
2020/10/30	2	27.20	0	0.00	27.10	2	5,527	0.04%
2020/10/29	14	27.07	13	27.20	27.55	1	5,763	0.02%
2020/10/28	8	27.90	5	27.72	27.65	3	5,909	0.05%
2020/10/27	4	28.11	0	0.00	28.10	4	6,067	0.07%
2020/10/26	5	28.73	2	28.55	28.55	3	6,239	0.05%
2020/10/23	4	28.91	3	28.95	28.95	1	6,547	0.02%
2020/10/22	64	29.81	70	29.87	29.00	-6	7,735	-0.08%
2020/10/21	12	29.21	8	29.16	29.15	4	8,049	0.05%
2020/10/20	0	0.00	3	28.75	29.05	-3	8,533	-0.04%
2020/10/19	2	28.70	3	28.80	29.15	-1	9,397	-0.01%
2020/10/16	9	29.17	6	29.27	28.55	3	10,259	0.03%
2020/10/15	10	29.05	10	29.08	29.30	0	10,442	0.00%
2020/10/14	8	28.33	9	28.48	28.60	-1	10,382	-0.01%
2020/10/13	3	27.88	3	28.08	27.75	0	10,652	0.00%
2020/10/12	4	28.05	4	28.04	27.95	0	11,226	0.00%
2020/10/08	4	28.70	20	28.95	28.55	-16	11,454	-0.14%
2020/10/07	30	28.91	9	29.02	29.00	21	12,293	0.17%
2020/10/05	0	0.00	3	27.95	27.85	-3	13,193	-0.02%
2020/09/30	1	27.80	0	0.00	27.85	1	13,282	0.01%
2020/09/29	1	27.85	2	28.03	27.70	-1	13,344	-0.01%
2020/09/28	1	27.55	0	0.00	28.30	1	13,463	0.01%
2020/09/25	43	28.28	50	27.73	27.50	-7	13,617	-0.05%
2020/09/24	31	30.08	31	29.85	29.35	0	13,724	0.00%
2020/09/23	4	29.73	3	29.80	30.00	1	13,469	0.01%
2020/09/22	0	0.00	4	29.44	29.35	-4	13,378	-0.03%
2020/09/18	10	29.65	12	29.75	29.35	-2	13,345	-0.01%
2020/09/17	36	29.60	43	29.59	29.60	-7	13,329	-0.05%
2020/09/16	4	29.25	17	29.41	29.10	-13	13,299	-0.10%
2020/09/15	19	29.12	2	29.25	29.00	17	13,255	0.13%
2020/09/14	3	29.03	4	29.04	28.90	-1	13,345	-0.01%
2020/09/11	7	28.50	5	28.52	28.35	2	13,328	0.02%
2020/09/10	4	28.78	3	28.90	28.55	1	13,336	0.01%
2020/09/09	6	28.85	0	0.00	28.90	6	13,371	0.04%
2020/09/08	16	28.91	7	29.24	28.90	9	13,385	0.07%
2020/09/07	45	29.36	95	29.30	29.35	-50	13,385	-0.37%
2020/09/04	1	26.65	3	27.42	27.60	-2	13,209	-0.02%
2020/09/03	2	27.45	16	27.53	27.25	-14	13,300	-0.11%
2020/09/02	16	27.40	22	27.33	27.30	-6	13,432	-0.04%
2020/09/01	1	26.85	3	26.80	26.85	-2	13,467	-0.01%
2020/08/31	4	26.81	2	26.85	26.85	2	13,585	0.01%
2020/08/28	17	27.00	0	0.00	26.70	17	14,029	0.12%
2020/08/27	1	27.10	2	27.05	26.75	-1	14,055	-0.01%
2020/08/26	5	26.99	0	0.00	27.10	5	14,087	0.04%
2020/08/25	9	26.81	0	0.00	26.75	9	14,112	0.06%
2020/08/24	1	26.50	9	26.78	26.55	-8	14,208	-0.06%
2020/08/21	11	27.21	4	27.04	27.05	7	14,326	0.05%
2020/08/20	93	27.23	35	27.34	27.00	58	14,302	0.41%
2020/08/19	12	29.93	9	30.08	30.00	3	14,482	0.02%
2020/08/18	35	30.70	21	30.71	30.40	14	15,022	0.09%
2020/08/17	18	30.16	27	30.14	30.40	-9	15,120	-0.06%
2020/08/14	29	29.63	35	29.72	29.80	-6	15,224	-0.04%
2020/08/13	2	29.13	3	29.30	29.00	-1	15,368	-0.01%
2020/08/12	13	29.00	6	28.90	29.00	7	15,414	0.05%
2020/08/11	14	29.38	18	29.37	29.05	-4	15,467	-0.03%
2020/08/10	25	29.99	10	30.17	29.45	15	15,465	0.10%
2020/08/07	18	30.63	7	30.61	30.60	11	15,450	0.07%
2020/08/06	29	30.74	23	30.74	30.45	6	15,867	0.04%
2020/08/05	13	31.30	15	31.27	31.10	-2	15,774	-0.01%
2020/08/04	21	31.82	19	31.66	31.60	2	15,797	0.01%
2020/08/03	14	31.13	3	31.45	31.55	11	15,611	0.07%
2020/07/31	19	31.89	13	31.94	31.65	6	15,508	0.04%
2020/07/30	30	31.65	7	31.54	31.80	23	15,356	0.15%
2020/07/29	36	31.29	40	31.31	31.95	-4	15,201	-0.03%
2020/07/28	218	33.16	217.2	33.21	30.50	0.9	14,897	0.01%	大買/大賣/
2020/07/27	55.2	31.76	41	32.01	32.80	14.2	13,771	0.10%
2020/07/24	149	31.50	144	31.42	31.25	5	13,310	0.04%	大買/大賣/
2020/07/23	163	32.30	202	31.96	32.40	-39	12,818	-0.30%	大買/大賣/
2020/07/22	117	30.98	99	30.79	30.85	18	11,977	0.15%	大買/
2020/07/21	20	29.27	32	29.18	29.05	-12	11,113	-0.11%
2020/07/20	36	28.66	33	28.95	28.55	3	10,922	0.03%
2020/07/17	48	28.65	24	28.99	28.80	24	10,895	0.22%
2020/07/16	100	29.53	149	29.75	29.90	-49	10,660	-0.46%	大賣/
2020/07/15	52	28.83	51	28.84	28.15	1	10,122	0.01%
2020/07/14	248	30.05	200	29.93	29.20	48	10,025	0.48%	大買/大賣/
2020/07/13	181	29.39	544	29.29	29.85	-363	9,341	-3.89%	大買/大賣/鉅額交易
2020/07/10	68	26.91	0	0.00	27.15	68	8,774	0.77%
2020/07/09	12	27.50	2	27.43	27.15	10	8,759	0.11%
2020/07/08	2	27.25	13	27.57	27.45	-11	8,708	-0.13%
2020/07/07	44	27.56	28	28.03	26.95	16	8,664	0.18%
2020/07/06	10	28.02	13.3	27.93	27.90	-3.3	8,586	-0.04%
2020/07/03	14	27.17	51.4	27.30	27.50	-37.4	8,474	-0.44%
2020/07/02	7.2	25.97	1	25.95	25.95	6.2	8,284	0.07%
2020/07/01	4	25.91	2	26.10	25.90	2	8,284	0.02%
2020/06/30	28	25.63	1	25.70	25.65	27	8,290	0.33%
2020/06/29	12	25.83	2	26.05	25.60	10	8,311	0.12%
2020/06/24	4	26.48	1	26.55	26.45	3	8,315	0.04%
2020/06/23	8	26.31	0	0.00	26.30	8	8,407	0.10%
2020/06/22	73	26.25	2	26.15	26.15	71	8,457	0.84%
2020/06/19	9	26.92	17	27.10	26.55	-8	8,517	-0.09%
2020/06/18	0	0.00	1	26.25	26.40	-1	8,458	-0.01%
2020/06/17	10	26.27	5	26.50	26.25	5	8,502	0.06%
2020/06/16	10	26.54	7	26.51	26.60	3	8,646	0.03%
2020/06/15	6.3	26.18	3	26.07	26.10	3.3	8,852	0.04%
2020/06/12	15.2	26.16	21	26.20	26.65	-5.8	8,997	-0.06%
2020/06/11	24	27.24	8	27.73	26.80	16	9,112	0.18%
2020/06/10	94	28.12	2	27.73	27.85	92	9,212	1.00%
2020/06/09	82	29.05	93.2	28.99	28.55	-11.2	9,325	-0.12%
2020/06/08	8	28.68	14	28.93	28.80	-6	9,473	-0.06%
2020/06/05	132.2	28.62	15	28.68	28.50	117.2	9,803	1.20%	大買/鉅額交易
2020/06/04	172	29.41	268	29.21	28.65	-96	9,915	-0.97%	大買/大賣/
2020/06/03	5	28.20	15	28.36	28.30	-10	9,533	-0.10%
2020/06/02	43	28.30	1	28.15	27.90	42	9,514	0.44%
2020/06/01	2	28.08	7	28.19	28.00	-5	9,526	-0.05%
2020/05/29	35	28.28	55	27.96	27.80	-20	9,546	-0.21%
2020/05/28	29	28.53	37	28.28	28.20	-8	9,543	-0.08%
2020/05/27	17	28.46	4	28.50	28.20	13	9,648	0.13%
2020/05/26	120	29.26	79	29.61	28.25	41	9,586	0.43%	大買/
2020/05/25	83	28.32	67	28.58	29.65	16	9,149	0.17%
2020/05/22	22	27.63	22	27.58	27.15	0	8,577	0.00%
2020/05/21	14	27.01	19	26.97	27.05	-5	8,375	-0.06%
2020/05/20	38	26.66	49.2	26.66	26.60	-11.2	8,425	-0.13%
2020/05/19	7	25.94	4	25.99	25.80	3	8,255	0.04%
2020/05/18	38	26.52	44	26.15	25.90	-6	8,212	-0.07%
2020/05/15	13.1	25.69	10	25.59	26.20	3.1	8,136	0.04%
2020/05/14	20	26.28	35	26.18	25.55	-15	8,251	-0.18%
2020/05/13	78	26.99	68.3	27.01	26.70	9.7	8,194	0.12%
2020/05/12	11	25.89	34	25.79	25.70	-23	7,714	-0.30%
2020/05/11	86	26.00	82	25.93	26.10	4	7,665	0.05%
2020/05/08	5	25.18	4	25.40	24.85	1	7,479	0.01%
2020/05/07	2	25.20	8	25.12	25.10	-6	7,444	-0.08%
2020/05/06	3	24.75	2	24.98	24.60	1	7,393	0.01%
2020/05/05	21	24.92	9	25.07	24.75	12	7,380	0.16%
2020/05/04	9	24.69	0	0.00	24.65	9	7,405	0.12%
2020/04/30	18	25.22	14	25.30	25.10	4	7,414	0.05%
2020/04/29	3	24.87	2	25.00	24.75	1	7,372	0.01%
2020/04/28	7	24.86	5	24.80	24.80	2	7,370	0.03%
2020/04/27	4	24.65	3	24.83	24.65	1	7,409	0.01%
2020/04/24	2.1	24.48	4	24.50	24.50	-1.9	7,376	-0.03%
2020/04/23	7.2	24.89	3	24.83	24.65	4.2	7,363	0.06%
2020/04/22	8	24.44	10	24.47	24.55	-2	7,331	-0.03%
2020/04/21	6.2	25.31	9	25.31	24.85	-2.8	7,295	-0.04%
2020/04/20	3	25.83	3	25.73	25.60	0	7,285	0.00%
2020/04/17	19	25.94	26	26.47	25.70	-7	7,299	-0.10%
2020/04/16	14	26.69	18	26.52	26.40	-4	7,188	-0.06%
2020/04/15	38	25.93	27	26.16	26.40	11	7,028	0.16%
2020/04/14	11	25.01	3	24.67	24.80	8	6,732	0.12%
2020/04/13	6.2	25.15	0	0.00	24.90	6.2	6,673	0.09%
2020/04/10	14.2	25.32	12	25.00	25.00	2.2	6,653	0.03%
2020/04/09	15.2	25.73	11	25.72	25.20	4.2	6,754	0.06%
2020/04/08	9	25.79	13	25.88	25.95	-4	6,764	-0.06%
2020/04/07	14	25.14	1	25.05	25.00	13	6,686	0.19%
2020/04/06	5	24.55	5	24.65	24.60	0	6,670	0.00%
2020/04/01	5	24.55	0	0.00	24.55	5	6,830	0.07%
2020/03/30	4	23.95	4	24.13	24.70	0	6,886	0.00%
2020/03/27	0	0.00	22	24.48	24.10	-22	6,853	-0.32%
2020/03/26	4	24.11	2	24.00	24.30	2	6,756	0.03%
2020/03/25	4	23.85	4	23.89	23.70	0	6,701	0.00%
2020/03/24	18.1	23.17	9	22.92	23.00	9.1	6,644	0.14%
2020/03/23	0.1	22.20	2	22.50	22.15	-1.9	6,714	-0.03%
2020/03/20	5.1	24.00	15	24.01	23.85	-9.9	6,729	-0.15%
2020/03/19	45.4	23.22	16	23.12	22.50	29.4	6,636	0.44%
2020/03/18	14.1	26.04	23	26.42	25.00	-8.9	6,424	-0.14%
2020/03/17	16.2	25.95	12	25.78	25.55	4.2	6,298	0.07%
2020/03/16	30.2	26.52	24	26.74	25.40	6.2	6,120	0.10%
2020/03/13	30	24.96	42	24.96	26.80	-12	5,965	-0.20%
2020/03/12	35	26.24	36	26.25	26.05	-1	5,737	-0.02%
2020/03/11	52.2	28.50	71	28.18	27.40	-18.8	5,446	-0.35%
2020/03/10	40	27.51	55	27.64	27.50	-15	5,079	-0.30%
2020/03/09	25	26.80	3	27.15	26.30	22	4,915	0.45%
2020/03/05	13	27.96	20	28.17	27.60	-7	4,858	-0.14%
2020/03/04	12	27.26	20	27.65	27.75	-8	4,793	-0.17%
2020/03/03	62	27.77	18	27.52	27.25	44	4,726	0.93%
2020/03/02	57	26.70	63	27.25	27.60	-6	4,655	-0.13%
2020/02/27	5	26.31	8	26.09	25.95	-3	4,440	-0.07%
2020/02/26	0	0.00	5	26.75	27.05	-5	4,356	-0.11%
2020/02/25	6	26.81	0	0.00	27.00	6	4,275	0.14%
2020/02/24	6	27.35	6	27.72	27.35	0	4,233	0.00%
2020/02/21	59	27.71	49	27.85	27.75	10	4,182	0.24%
2020/02/20	14	26.96	20	26.87	26.60	-6	3,930	-0.15%
2020/02/19	1	26.05	3	26.08	26.10	-2	3,856	-0.05%
2020/02/17	30	26.16	24	26.25	26.05	6	3,836	0.16%
2020/02/14	3	24.85	10	24.97	25.25	-7	3,664	-0.19%
2020/02/13	1	24.80	1	24.50	24.40	0	3,664	0.00%
2020/02/12	3	24.77	5	24.84	24.85	-2	3,787	-0.05%
2020/02/11	0	24.30	0	0.00	24.30	0	3,790	0.00%
2020/02/10	1	23.80	0	0.00	24.00	1	3,879	0.03%
2020/02/07	6	24.57	0	0.00	24.35	6	3,919	0.15%
2020/02/06	5	25.00	1	25.10	25.10	4	3,979	0.10%
2020/02/05	7	24.96	0	0.00	24.80	7	4,015	0.17%
2020/02/04	1	24.60	3	24.65	24.70	-2	4,072	-0.05%
2020/02/03	5	23.64	9	23.72	24.35	-4	4,150	-0.10%
2020/01/31	11	24.60	7	24.63	24.95	4	4,194	0.10%
2020/01/30	10	24.47	19	24.39	24.15	-9	4,397	-0.20%
2020/01/20	3	26.82	1	26.80	26.80	2	4,625	0.04%
2020/01/17	2	27.00	0	0.00	26.80	2	4,868	0.04%
2020/01/16	8	27.18	0	0.00	27.10	8	5,072	0.16%
2020/01/15	1	27.35	0	0.00	27.30	1	5,279	0.02%
2020/01/14	0	0.00	10	27.31	27.05	-10	5,538	-0.18%
2020/01/13	4	26.24	1	26.30	27.25	3	5,853	0.05%
2020/01/10	2	26.20	0	0.00	26.05	2	5,896	0.03%
2020/01/09	3	26.97	1	26.70	26.60	2	5,912	0.03%
2020/01/08	2	26.73	0	0.00	26.15	2	5,949	0.03%
2020/01/07	3	27.10	2	27.10	27.00	1	6,131	0.02%
2020/01/06	2	27.43	0	0.00	27.20	2	6,277	0.03%
2020/01/03	12	28.16	16	28.55	27.85	-4	6,359	-0.06%
2020/01/02	6	28.38	3	28.35	28.65	3	6,279	0.05%
2019/12/31	0	0.00	17	27.96	27.90	-17	6,263	-0.27%
2019/12/30	12	28.49	0	0.00	28.30	12	6,298	0.19%
2019/12/27	5	28.44	7	28.41	28.80	-2	6,322	-0.03%
2019/12/26	3	27.53	9	27.63	27.75	-6	6,189	-0.10%
2019/12/25	9	27.77	2	27.60	27.60	7	6,239	0.11%
2019/12/23	6	27.25	4	27.24	27.20	2	6,613	0.03%
2019/12/19	0	0.00	2	27.40	27.35	-2	6,885	-0.03%
2019/12/18	31	28.28	42	27.89	27.80	-11	6,963	-0.16%
2019/12/17	28	27.81	29	27.54	27.70	-1	6,939	-0.01%
2019/12/16	7	27.61	6	27.44	27.65	1	7,250	0.01%
2019/12/13	11	27.04	42	27.07	26.90	-31	7,393	-0.42%
2019/12/12	31	27.46	14	27.29	27.25	17	7,686	0.22%
2019/12/11	22	27.13	14	27.12	27.00	8	7,745	0.10%
2019/12/10	13	27.29	4	27.36	27.40	9	7,820	0.12%
2019/12/09	1	26.55	1	26.40	26.35	0	7,942	0.00%
2019/12/06	7	26.69	0	0.00	26.55	7	8,116	0.09%
2019/12/05	0	0.00	1	26.45	26.40	-1	8,265	-0.01%
2019/12/04	1	25.50	0	0.00	26.30	1	8,824	0.01%
2019/12/02	1	25.85	2	25.60	25.70	-1	9,269	-0.01%
2019/11/29	1	26.20	0	0.00	26.30	1	9,437	0.01%
2019/11/28	1	26.85	5	26.90	26.80	-4	9,738	-0.04%
2019/11/27	20	27.30	16	27.25	27.20	4	10,046	0.04%
2019/11/26	1	27.15	6	27.16	27.10	-5	10,669	-0.05%
2019/11/22	2	26.78	1	26.70	26.70	1	10,902	0.01%
2019/11/21	6	26.53	3	26.48	26.60	3	10,956	0.03%
2019/11/20	19	26.53	3	26.33	26.35	16	11,020	0.15%
2019/11/19	1	26.60	7	26.71	26.50	-6	11,171	-0.05%
2019/11/18	0	0.00	1	26.80	26.85	-1	11,469	-0.01%
2019/11/15	1	26.70	3	26.88	26.70	-2	11,564	-0.02%
2019/11/14	1	26.40	0	0.00	26.40	1	11,883	0.01%
2019/11/13	2	26.98	0	0.00	27.00	2	11,987	0.02%
2019/11/12	1	26.35	5	26.40	26.80	-4	12,009	-0.03%
2019/11/11	11	26.45	40	26.17	26.10	-29	12,030	-0.24%
2019/11/08	0	0.00	1	27.75	27.80	-1	11,953	-0.01%
2019/11/07	3	27.68	6	28.00	27.85	-3	11,988	-0.03%
2019/11/06	6	28.95	13	28.94	28.60	-7	11,956	-0.06%
2019/11/05	34	29.10	24	29.23	28.90	10	11,967	0.08%
2019/11/04	16	29.00	0	0.00	28.80	16	11,992	0.13%
2019/11/01	7	28.94	31.1	28.98	29.10	-24.1	12,021	-0.20%
2019/10/31	120	28.58	94	28.57	28.45	26	12,027	0.22%	大買/
2019/10/30	45	29.33	37	29.30	29.35	8	12,036	0.07%
2019/10/29	57	29.98	32	29.66	29.05	25	12,127	0.21%
2019/10/28	71	30.01	68	30.48	30.50	3	12,117	0.02%
2019/10/25	26	30.16	24	30.24	29.50	2	12,124	0.02%
2019/10/24	12	29.69	50	29.89	30.10	-38	12,211	-0.31%
2019/10/23	7	29.49	9	29.74	29.30	-2	12,519	-0.02%
2019/10/22	29	29.61	41	29.59	29.35	-12	12,728	-0.09%
2019/10/21	47	28.58	38	29.04	29.90	9	12,456	0.07%
2019/10/18	5	28.04	4	28.15	27.80	1	12,096	0.01%
2019/10/17	5	27.90	5	27.82	27.70	0	11,995	0.00%
2019/10/16	12	27.88	7	27.97	27.65	5	11,950	0.04%
2019/10/15	10	28.10	12	28.17	28.05	-2	11,894	-0.02%
2019/10/14	67	27.90	20	27.81	27.50	47	11,716	0.40%
2019/10/09	13	26.70	42	26.28	26.55	-29	11,566	-0.25%
2019/10/08	5	27.30	8	27.61	27.15	-3	11,500	-0.03%
2019/10/07	21	27.63	41	27.30	27.50	-20	11,646	-0.17%
2019/10/03	22	27.25	22	27.25	27.70	0	11,556	0.00%
2019/10/02	4	27.50	11	27.60	27.60	-7	11,484	-0.06%
2019/10/01	4	27.81	4	28.06	28.00	0	11,450	0.00%
2019/09/27	41	27.92	30	27.99	27.80	11	11,387	0.10%
2019/09/26	8	28.16	13	27.64	27.50	-5	11,208	-0.04%
2019/09/25	34	28.81	5	29.35	28.35	29	10,953	0.26%
2019/09/24	8	30.03	6	30.03	29.85	2	10,798	0.02%
2019/09/23	20	30.20	18	30.39	30.00	2	10,717	0.02%
2019/09/20	18	30.16	31	30.01	30.20	-13	10,628	-0.12%
2019/09/19	90	30.55	65	30.18	30.05	25	10,540	0.24%
2019/09/18	39	29.74	49	29.71	29.50	-10	10,244	-0.10%
2019/09/17	41	29.30	23	29.30	29.50	18	10,125	0.18%
2019/09/16	5	28.05	5	27.77	28.15	0	9,888	0.00%
2019/09/12	4	28.13	16.5	28.23	28.05	-12.5	9,886	-0.13%
2019/09/11	27	27.93	69	27.99	28.05	-42	10,039	-0.42%
2019/09/10	28.5	29.60	10	29.06	28.80	18.5	10,260	0.18%
2019/09/09	4	29.13	37	29.33	28.95	-33	10,108	-0.33%
2019/09/06	277	30.61	215	30.19	29.45	62	9,927	0.62%	大買/大賣/
2019/09/05	64	29.14	34	29.35	29.60	30	9,312	0.32%
2019/09/04	62	28.80	10	28.54	28.95	52	9,063	0.57%
2019/09/03	37	28.19	21	28.10	28.05	16	8,788	0.18%
2019/09/02	44	27.96	44	27.85	28.35	0	8,571	0.00%
2019/08/30	39	27.06	89	27.18	26.55	-50	8,235	-0.61%
2019/08/29	186	27.38	153	27.31	27.00	33	7,901	0.42%	大買/大賣/
2019/08/28	44	25.91	30	26.17	26.45	14	7,205	0.19%
2019/08/27	12	24.09	13	24.08	24.05	-1	6,943	-0.01%
2019/08/26	8	23.89	20	23.94	23.60	-12	6,879	-0.17%
2019/08/23	2	24.93	3	24.77	24.75	-1	6,802	-0.01%
2019/08/22	26	24.80	20	24.58	24.90	6	6,713	0.09%
2019/08/21	30	24.85	19	24.73	24.50	11	6,537	0.17%
2019/08/20	8	23.86	1	23.80	23.65	7	6,220	0.11%
2019/08/19	38	24.25	34	24.37	24.15	4	6,102	0.07%
2019/08/16	16	21.64	19	21.95	23.30	-3	5,753	-0.05%
2019/08/15	3	21.30	8	21.31	21.20	-5	5,617	-0.09%
2019/08/14	6	22.32	12	22.70	21.90	-6	5,573	-0.11%
2019/08/13	17	22.18	54	22.11	22.25	-37	5,500	-0.67%
2019/08/12	2	22.00	0	0.00	22.00	2	5,453	0.04%
2019/08/08	78	22.72	33	22.77	22.65	45	5,387	0.84%
2019/08/07	3	22.93	4	22.40	22.30	-1	5,328	-0.02%
2019/08/06	8	21.61	7	22.07	22.90	1	5,269	0.02%
2019/08/05	25	23.37	18	22.97	22.60	7	5,168	0.14%
2019/08/02	22	23.30	26	23.27	23.50	-4	5,096	-0.08%
2019/08/01	15	23.95	5	23.80	23.80	10	5,016	0.20%
2019/07/31	16	23.52	16	23.87	24.45	0	4,909	0.00%
2019/07/30	15	23.22	18	23.63	23.15	-3	4,722	-0.06%
2019/07/29	38	25.04	44	24.95	24.35	-6	4,488	-0.13%
2019/07/26	31	24.07	58	24.19	24.70	-27	4,170	-0.65%
2019/07/25	80	23.29	91	23.24	24.00	-11	3,834	-0.29%
2019/07/24	29	22.09	29	21.98	22.60	0	3,320	0.00%
2019/07/23	12	20.37	1	20.40	20.55	11	2,934	0.37%
2019/07/22	2	20.05	7	20.04	20.00	-5	2,928	-0.17%
2019/07/19	1	20.15	1	20.00	19.90	0	2,939	0.00%
2019/07/18	3	20.45	0	0.00	20.00	3	2,947	0.10%
2019/07/17	4	20.64	4	20.85	20.50	0	2,941	0.00%
2019/07/16	3	20.95	9	21.03	20.95	-6	2,954	-0.20%
2019/07/15	11	21.64	5	21.30	21.20	6	2,933	0.20%
2019/07/12	4	21.20	9	21.15	21.65	-5	2,959	-0.17%
2019/07/11	41	21.28	23	21.43	21.25	18	2,936	0.61%
2019/07/04	3	20.00	7	20.01	19.90	-4	2,739	-0.15%
2019/07/03	4	19.90	0	0.00	19.90	4	2,750	0.15%
2019/07/02	0	0.00	1	20.20	20.30	-1	2,741	-0.04%
2019/07/01	0	0.00	3	20.23	20.10	-3	2,730	-0.11%
2019/06/28	9	20.13	13	19.95	19.95	-4	2,714	-0.15%
2019/06/27	0	0.00	2	19.90	19.75	-2	2,712	-0.07%
2019/06/26	12	19.73	8	19.66	19.60	4	2,681	0.15%
2019/06/25	11	20.17	5	20.14	20.10	6	2,652	0.23%
2019/06/24	17	20.26	26	20.25	20.50	-9	2,582	-0.35%
2019/06/21	7	19.85	3	20.07	19.90	4	2,483	0.16%
2019/06/20	7	19.41	6	19.42	19.90	1	2,370	0.04%
2019/06/19	21	19.32	24	19.27	19.60	-3	2,235	-0.13%
2019/06/18	131	19.10	120	18.62	19.40	11	1,976	0.56%	大買/大賣/
2019/06/17	1	17.40	4	17.75	17.85	-3	1,536	-0.20%
2019/06/13	1	16.70	0	0.00	16.40	1	1,535	0.07%
2019/05/23	2	15.70	0	0.00	15.65	2	1,897	0.11%
2019/05/10	1	17.85	1	18.05	17.55	0	3,010	0.00%
2019/05/09	0	0.00	4	18.15	17.60	-4	3,017	-0.13%
2019/05/08	4	18.64	0	0.00	18.55	4	2,989	0.13%
2019/05/06	3	19.05	2	18.90	18.90	1	3,136	0.03%
2019/05/03	3	19.57	0	0.00	19.55	3	3,124	0.10%
2019/04/30	2	19.38	2	19.10	19.45	0	3,185	0.00%
2019/04/29	0	0.00	7	19.64	19.25	-7	3,310	-0.21%
2019/04/26	1	20.35	0	0.00	20.25	1	3,277	0.03%
2019/04/22	4	21.68	4	21.63	21.25	0	3,282	0.00%
2019/04/19	0	0.00	4	21.01	21.35	-4	3,256	-0.12%
2019/04/18	10	21.72	7	21.84	20.75	3	3,262	0.09%
2019/04/17	3	21.60	0	0.00	21.45	3	3,227	0.09%
2019/04/16	7	21.48	0	0.00	21.60	7	3,211	0.22%
2019/04/10	2	21.50	0	0.00	21.30	2	3,240	0.06%
2019/04/09	6	22.10	8	21.94	21.75	-2	3,241	-0.06%
2019/04/08	5	22.05	1	21.90	21.65	4	3,257	0.12%
2019/04/01	1	21.45	3	20.75	21.35	-2	3,261	-0.06%
2019/03/27	6	20.29	1	20.70	20.20	5	3,380	0.15%
2019/03/26	0	0.00	2	21.05	20.65	-2	3,402	-0.06%
2019/03/25	3	20.90	0	0.00	20.80	3	3,459	0.09%
2019/03/22	3	21.33	0	0.00	21.40	3	3,485	0.09%
2019/03/21	2	21.40	0	0.00	21.50	2	3,553	0.06%
2019/03/19	0	0.00	1	21.50	21.30	-1	3,906	-0.03%
2019/03/18	0	21.45	2	21.50	21.55	-2	3,966	-0.05%
2019/03/15	1	20.95	0	0.00	20.90	1	4,040	0.02%
2019/03/14	2.1	20.90	0	0.00	20.85	2.1	4,097	0.05%
2019/03/12	1	22.05	3	21.93	21.90	-2	4,769	-0.04%
2019/03/07	2	21.65	7	21.90	21.60	-5	5,422	-0.09%
2019/02/26	1	23.00	0	0.00	22.75	1	6,373	0.02%
2019/02/25	0	0.00	2	22.85	22.75	-2	6,677	-0.03%
2019/02/21	2	23.10	0	0.00	23.30	2	6,803	0.03%
2019/02/20	18	23.82	11	23.91	23.50	7	6,788	0.10%
2019/02/19	0	0.00	11	22.78	23.00	-11	6,648	-0.17%
2019/02/18	14	22.85	1	22.75	22.80	13	6,605	0.20%
2019/02/15	3	22.68	5	22.78	22.65	-2	6,562	-0.03%
2019/02/14	15	23.57	13	23.55	23.10	2	6,546	0.03%
2019/02/13	4	22.88	7	22.94	23.45	-3	6,366	-0.05%
2019/02/12	2	21.85	5	22.17	21.90	-3	6,143	-0.05%
2019/02/11	4	21.50	4	21.39	21.40	0	6,069	0.00%
2019/01/30	2	20.58	1	20.50	20.30	1	6,027	0.02%
2019/01/28	7	20.96	15	20.74	20.70	-8	6,058	-0.13%
2019/01/25	5	20.77	9	20.88	20.50	-4	6,080	-0.07%
2019/01/24	7	20.24	0	0.00	20.25	7	6,156	0.11%
2019/01/23	1	20.15	3	20.10	20.20	-2	6,287	-0.03%
2019/01/22	2	20.50	2	20.75	20.20	0	6,300	0.00%
2019/01/21	15	20.90	10	21.15	20.85	5	6,329	0.08%
2019/01/16	1	19.80	0	0.00	19.90	1	6,329	0.02%
2019/01/14	0	19.00	0	0.00	19.10	0	6,313	0.00%
2019/01/10	3	19.97	2	19.90	19.55	1	6,345	0.02%
2019/01/09	0	0.00	2	19.55	19.70	-2	6,369	-0.03%
2019/01/04	1	18.70	3	18.80	18.80	-2	6,548	-0.03%
2019/01/03	1	19.95	1	19.80	19.55	0	6,558	0.00%
2018/12/28	1	20.15	3	20.28	20.15	-2	6,672	-0.03%
2018/12/27	18	20.55	33	20.52	20.25	-15	6,771	-0.22%
2018/12/26	6	20.15	8	20.19	19.85	-2	6,784	-0.03%
2018/12/25	8	20.00	6	20.08	20.00	2	6,833	0.03%
2018/12/24	4	20.38	5	20.45	20.50	-1	6,844	-0.01%
2018/12/22	4	20.55	2	20.48	20.40	2	6,849	0.03%
2018/12/21	2	20.00	3	20.50	20.75	-1	6,891	-0.01%
2018/12/20	12	20.08	9	19.92	20.00	3	6,910	0.04%
2018/12/19	4	20.70	5	20.84	20.75	-1	6,866	-0.01%
2018/12/18	6	21.20	6	21.30	20.85	0	6,933	0.00%
2018/12/17	3	21.72	1	21.45	21.40	2	7,063	0.03%
2018/12/14	1	21.55	0	0.00	21.60	1	7,092	0.01%
2018/12/13	3	22.35	2	22.38	22.10	1	7,128	0.01%
2018/12/12	24	22.87	20	22.89	22.85	4	7,105	0.06%
2018/12/11	1	21.90	3	22.08	21.75	-2	7,057	-0.03%
2018/12/10	6	22.73	5	22.75	22.05	1	7,070	0.01%
2018/12/07	2	22.80	2	23.00	22.60	0	7,085	0.00%
2018/12/06	14	23.95	13	23.87	22.20	1	7,191	0.01%
2018/12/05	23	24.23	8	24.03	24.00	15	7,061	0.21%
2018/12/04	17	24.04	26	23.30	24.50	-9	6,721	-0.13%
2018/12/03	19	22.89	20	22.66	22.50	-1	6,286	-0.02%
2018/11/30	5	21.80	3	22.10	22.00	2	6,189	0.03%
2018/11/29	2	22.25	7	22.48	21.90	-5	6,162	-0.08%
2018/11/28	43	22.61	28	22.50	22.25	15	6,052	0.25%
2018/11/27	24	22.46	27	22.35	22.25	-3	5,919	-0.05%
2018/11/26	86	21.79	89	21.78	21.60	-3	5,645	-0.05%
2018/11/23	66	21.88	76	21.80	21.70	-10	5,570	-0.18%
2018/11/22	39	20.81	37	21.03	21.15	2	5,292	0.04%
2018/11/21	2	20.33	2	20.33	20.55	0	4,970	0.00%
2018/11/20	5	19.15	2	19.15	18.70	3	4,900	0.06%
2018/11/16	10	18.75	2	18.85	18.15	8	4,942	0.16%
2018/11/14	6	18.57	2	18.45	18.25	4	5,017	0.08%
2018/11/13	1	17.65	1	17.85	18.60	0	5,141	0.00%
2018/11/12	0	0.00	2	18.25	18.00	-2	5,137	-0.04%
2018/11/09	3	17.93	6	18.13	18.25	-3	5,191	-0.06%
2018/11/08	8	19.16	1	18.80	18.00	7	5,248	0.13%
2018/11/07	34	18.57	45	18.61	18.60	-11	5,226	-0.21%
2018/11/06	2	17.55	0	0.00	17.40	2	5,254	0.04%
2018/11/05	0	18.20	0	0.00	18.20	0	5,307	0.00%
2018/11/02	5	18.18	6	18.29	18.35	-1	5,323	-0.02%
2018/11/01	22	18.08	20	18.22	17.70	2	5,296	0.04%
2018/10/31	24	17.17	24	17.45	17.50	0	5,205	0.00%
2018/10/30	3	15.92	2	16.00	15.95	1	5,117	0.02%
2018/10/25	3	16.75	12	16.40	16.15	-9	5,225	-0.17%
2018/10/24	7	18.11	0	0.00	17.90	7	5,183	0.14%
2018/10/23	1	18.80	0	0.00	18.35	1	5,214	0.02%
2018/10/22	1	18.90	0	0.00	19.10	1	5,280	0.02%
2018/10/19	0	0.00	8	18.70	18.60	-8	5,440	-0.15%
2018/10/17	8	19.87	4	19.83	19.45	4	5,542	0.07%
2018/10/16	14	19.73	13	19.81	19.50	1	5,573	0.02%
2018/10/15	5	19.35	7	19.39	19.10	-2	5,654	-0.04%
2018/10/12	7	18.99	13	18.52	19.30	-6	5,774	-0.10%
2018/10/11	8	18.13	7.1	18.14	18.00	0.9	5,828	0.02%
2018/10/09	10	20.20	6	20.31	20.00	4	5,909	0.07%
2018/10/08	6	20.44	3	20.22	20.70	3	6,010	0.05%
2018/10/05	7	20.72	6	20.54	20.30	1	6,078	0.02%
2018/10/04	19	21.97	14	21.81	21.95	5	6,039	0.08%
2018/10/03	1	22.20	4	22.60	22.30	-3	6,180	-0.05%
2018/10/02	8	23.63	8	23.79	23.40	0	6,413	0.00%
2018/10/01	3	23.68	4	23.66	23.85	-1	6,568	-0.02%
2018/09/28	6	23.65	7	23.81	23.70	-1	6,784	-0.01%
2018/09/27	3	23.93	1	24.35	23.30	2	6,877	0.03%
2018/09/26	18	23.46	18	23.56	24.00	0	7,020	0.00%
2018/09/25	4	23.80	9	23.62	23.65	-5	7,080	-0.07%
2018/09/21	19	23.86	31	23.95	23.95	-12	7,036	-0.17%
2018/09/20	27	23.21	28	23.23	23.15	-1	6,984	-0.01%
2018/09/19	23	23.48	24	23.68	23.10	-1	7,126	-0.01%
2018/09/18	9	23.31	9	23.47	23.00	0	7,137	0.00%
2018/09/17	33	23.81	16	23.99	24.20	17	7,271	0.23%
2018/09/14	2	21.60	6	21.66	23.25	-4	7,240	-0.06%
2018/09/13	14	21.13	8	21.32	21.15	6	7,349	0.08%
2018/09/12	10	21.38	7	20.59	20.10	3	7,544	0.04%
2018/09/11	6	22.26	6	22.60	22.10	0	7,600	0.00%
2018/09/10	3	23.05	5	23.20	22.45	-2	7,871	-0.03%
2018/09/07	4	24.88	6	24.73	24.90	-2	7,830	-0.03%
2018/09/06	8	26.86	5	26.92	26.65	3	7,859	0.04%
2018/09/05	0	0.00	2	27.50	26.80	-2	8,060	-0.02%
2018/09/04	3	27.32	1	27.40	27.50	2	8,353	0.02%
2018/09/03	6	27.38	4	27.54	26.85	2	8,584	0.02%
2018/08/31	7	27.74	9	27.94	28.40	-2	8,642	-0.02%
2018/08/30	5	28.68	12	28.89	28.10	-7	8,737	-0.08%
2018/08/29	5	28.43	4	28.25	28.45	1	8,808	0.01%
2018/08/28	5	28.24	0	0.00	28.05	5	8,965	0.06%
2018/08/27	5	28.32	2	28.50	28.55	3	9,101	0.03%
2018/08/24	5	27.05	3	27.33	27.25	2	9,575	0.02%
2018/08/23	12	27.53	15	27.56	28.00	-3	10,673	-0.03%
2018/08/22	5	27.09	4	27.05	27.15	1	11,758	0.01%
2018/08/21	8	27.77	6	27.48	27.25	2	13,147	0.02%
2018/08/20	8	27.55	8	27.70	27.40	0	13,469	0.00%
2018/08/17	2	29.23	3	29.37	28.90	-1	14,306	-0.01%
2018/08/16	5	28.57	3	28.80	29.25	2	14,575	0.01%
2018/08/15	6	29.66	9	29.47	28.95	-3	14,843	-0.02%
2018/08/14	17	30.32	12	29.75	30.75	5	14,865	0.03%
2018/08/13	25	29.49	23	29.67	29.90	2	14,941	0.01%
2018/08/10	7	31.30	6	31.47	31.00	1	14,913	0.01%
2018/08/09	11	30.68	13	30.85	30.60	-2	14,955	-0.01%
2018/08/08	11	31.14	15	31.41	31.00	-4	15,330	-0.03%
2018/08/07	14	32.03	14	31.83	31.45	0	15,401	0.00%
2018/08/06	6	31.57	1	32.05	31.45	5	15,710	0.03%
2018/08/03	4	32.01	5	31.72	32.35	-1	15,863	-0.01%
2018/08/02	9	31.96	7	32.42	31.35	2	15,852	0.01%
2018/08/01	4	33.30	4	33.60	33.20	0	15,913	0.00%
2018/07/31	4	34.00	6	33.98	33.65	-2	16,055	-0.01%
2018/07/30	5	33.81	2	33.78	33.65	3	16,049	0.02%
2018/07/27	12	34.90	7	34.94	35.00	5	16,001	0.03%
2018/07/26	31	35.06	32	34.72	35.40	-1	15,934	-0.01%
2018/07/25	1	34.50	0	0.00	33.90	1	15,759	0.01%
2018/07/24	6	34.18	5	34.47	34.10	1	15,688	0.01%
2018/07/23	15	32.54	15	32.79	33.80	0	15,617	0.00%
2018/07/20	16	34.15	17	34.34	33.55	-1	15,562	-0.01%
2018/07/19	2	33.55	4	33.38	34.15	-2	15,410	-0.01%
2018/07/18	8	32.95	2	33.75	32.50	6	15,296	0.04%
2018/07/17	9	35.64	7	35.36	34.05	2	15,193	0.01%
2018/07/16	13	35.45	17	35.74	35.70	-4	15,078	-0.03%
2018/07/13	15	35.20	17	35.24	34.55	-2	15,044	-0.01%
2018/07/12	1	34.35	2	34.30	34.45	-1	14,942	-0.01%
2018/07/11	29	33.94	37	34.38	34.55	-8	14,897	-0.05%
2018/07/10	47	33.99	37	34.05	34.30	10	14,731	0.07%
2018/07/09	16	33.10	21	33.21	32.55	-5	14,561	-0.03%
2018/07/06	17	32.24	20	32.34	33.80	-3	14,382	-0.02%
2018/07/05	11	31.51	12	31.30	30.75	-1	14,183	-0.01%
2018/07/04	10	31.50	6	31.69	30.70	4	14,034	0.03%
2018/07/03	7	34.42	6	34.53	33.20	1	13,822	0.01%
2018/07/02	4	34.75	4	34.71	34.20	0	13,741	0.00%
2018/06/29	7	34.48	9	34.82	35.20	-2	13,686	-0.01%
2018/06/28	12	35.91	4	36.03	34.50	8	13,546	0.06%
2018/06/27	6	37.08	8	37.14	36.50	-2	13,363	-0.01%
2018/06/26	16	37.21	19	37.41	36.90	-3	13,272	-0.02%
2018/06/25	7	37.11	17	37.13	36.80	-10	13,101	-0.08%
2018/06/22	26	39.13	37	39.74	38.65	-11	12,955	-0.08%
2018/06/21	26	39.60	28	39.85	41.00	-2	12,800	-0.02%
2018/06/20	16	38.30	15	37.87	37.75	1	12,560	0.01%
2018/06/19	31	41.80	23	41.94	39.80	8	12,439	0.06%
2018/06/15	1	40.00	1	40.10	39.90	0	12,155	0.00%
2018/06/14	1	40.50	12	39.64	39.60	-11	12,239	-0.09%
2018/06/13	16	38.73	19	41.15	39.00	-3	12,350	-0.02%
2018/06/12	49	43.26	37	42.72	42.45	12	12,426	0.10%
2018/06/11	44	39.38	50	40.30	41.00	-6	12,131	-0.05%
2018/06/08	2	37.15	2	36.45	37.30	0	11,994	0.00%
2018/06/07	3	36.20	11	36.09	37.00	-8	11,951	-0.07%
2018/06/06	2	35.50	1	36.20	35.90	1	11,989	0.01%
2018/06/05	11	36.43	9	35.99	34.60	2	12,093	0.02%
2018/06/04	8	37.31	33	36.56	37.20	-25	12,044	-0.21%
2018/06/01	71	38.01	80	38.28	37.00	-9	11,883	-0.08%
2018/05/31	95	39.57	79	39.78	38.20	16	11,358	0.14%
2018/05/30	135	36.67	123	36.38	37.60	12	10,218	0.12%	大買/大賣/
2018/05/29	185	34.00	183	34.40	34.20	2	9,074	0.02%	大買/大賣/
2018/05/28	38	31.23	65	31.14	32.05	-27	7,610	-0.35%
2018/05/25	125	28.82	74	28.52	29.15	51	7,234	0.70%	大買/
2018/05/24	50	26.48	49	26.49	26.50	1	6,262	0.02%
2018/05/23	60	25.92	47	26.12	25.90	13	5,976	0.22%
2018/05/22	53	25.86	70	25.66	25.10	-17	5,631	-0.30%
2018/05/21	35	25.81	23	25.83	26.05	12	5,538	0.22%
2018/05/18	53	24.86	55	25.02	25.05	-2	5,420	-0.04%
2018/05/17	29	24.86	24	25.19	24.40	5	5,346	0.09%
2018/05/16	44	25.80	59	26.20	25.20	-15	5,258	-0.29%
2018/05/15	25	25.25	16	25.06	24.90	9	4,897	0.18%
2018/05/14	67	25.99	85	25.81	25.80	-18	4,846	-0.37%
2018/05/11	12	24.55	20	24.59	24.40	-8	4,517	-0.18%
2018/05/10	5	24.89	6	24.65	24.75	-1	4,342	-0.02%
2018/05/09	22	24.67	17	24.67	24.15	5	4,292	0.12%
2018/05/08	6	24.15	17	24.45	24.05	-11	4,146	-0.27%
2018/05/07	1	22.75	1	22.25	22.75	0	3,983	0.00%
2018/05/04	4	21.90	0	0.00	21.70	4	3,991	0.10%
2018/05/03	0	0.00	4	22.34	22.40	-4	4,024	-0.10%
2018/05/02	3	22.05	0	0.00	22.05	3	4,147	0.07%
2018/04/30	0	0.00	36	21.80	21.90	-36	4,353	-0.83%
2018/04/27	10	21.86	0	0.00	21.90	10	4,590	0.22%
2018/04/26	2	21.55	0	0.00	21.50	2	5,006	0.04%
2018/04/25	6	22.45	0	0.00	22.25	6	5,087	0.12%
2018/04/24	7	22.86	0	0.00	22.80	7	5,170	0.14%
2018/04/23	17	23.96	13	24.11	23.70	4	5,145	0.08%
2018/04/20	4	23.80	0	0.00	23.80	4	5,127	0.08%
2018/04/19	2	24.35	9	24.45	24.40	-7	5,110	-0.14%
2018/04/18	9	23.53	3	23.43	23.40	6	4,982	0.12%
2018/04/17	1	23.95	0	0.00	23.50	1	4,975	0.02%
2018/04/13	12	24.68	1	24.90	24.95	11	4,975	0.22%
2018/04/11	1	24.20	5	24.12	24.00	-4	5,092	-0.08%
2018/04/10	0	0.00	3	23.10	23.05	-3	5,090	-0.06%
2018/04/09	3	22.95	0	0.00	22.90	3	5,194	0.06%
2018/04/03	8	23.50	5	23.35	23.35	3	5,218	0.06%
2018/03/31	4	24.03	3	24.13	24.25	1	5,222	0.02%
2018/03/30	6	24.23	6	24.16	24.05	0	5,259	0.00%
2018/03/29	2	24.45	3	24.40	24.20	-1	5,298	-0.02%
2018/03/28	7	24.31	6	24.30	24.00	1	5,322	0.02%
2018/03/27	2	24.45	0	0.00	24.20	2	5,302	0.04%
2018/03/26	1	24.50	0	0.00	24.10	1	5,307	0.02%
2018/03/23	4	23.79	3	24.02	23.95	1	5,309	0.02%
2018/03/22	2	25.25	0	0.00	24.85	2	5,264	0.04%
2018/03/21	16	26.65	0	0.00	25.85	16	5,189	0.31%
2018/03/20	26	26.64	33	26.52	26.35	-7	5,112	-0.14%
2018/03/19	4	26.45	3	26.22	26.50	1	4,988	0.02%
2018/03/16	34	26.04	18	25.83	25.55	16	4,795	0.33%
2018/03/15	0	0.00	14	24.87	24.80	-14	4,566	-0.31%
2018/03/14	3	25.17	10	25.56	24.80	-7	4,605	-0.15%
2018/03/13	9	24.43	10	24.82	25.10	-1	4,568	-0.02%
2018/03/12	15	24.82	6	24.85	24.70	9	4,578	0.20%
2018/03/09	57	24.00	49	24.18	24.40	8	4,563	0.18%
2018/03/08	5	23.35	2	23.05	23.35	3	4,559	0.07%
2018/03/07	0	21.15	0	0.00	21.25	0	4,549	0.00%
2018/03/01	1	21.15	1	21.25	21.25	0	5,424	0.00%
2018/02/27	0	21.25	1	21.90	21.25	-1	5,528	-0.02%
2018/02/22	1	21.20	4	21.05	21.05	-3	5,991	-0.05%
2018/02/21	3	21.05	6	21.20	21.15	-3	6,514	-0.05%
2018/02/12	6	20.60	3	20.20	20.10	3	6,991	0.04%
2018/02/09	6	20.02	11	19.49	20.50	-5	7,411	-0.07%
2018/02/08	7	19.99	0	0.00	20.00	7	7,508	0.09%
2018/02/07	2	21.15	3	20.98	20.70	-1	7,549	-0.01%
2018/02/06	8	20.56	3	20.45	20.45	5	7,600	0.07%
2018/02/05	4	22.46	0	0.00	22.70	4	7,704	0.05%
2018/02/02	12	23.82	11	24.04	23.70	1	7,809	0.01%
2018/01/31	1	24.50	0	0.00	24.30	1	8,037	0.01%
2018/01/30	4	24.90	5	24.78	24.50	-1	8,190	-0.01%
2018/01/26	5	25.41	5	25.62	25.40	0	8,546	0.00%
2018/01/25	9	25.61	7	25.70	25.20	2	8,703	0.02%
2018/01/24	9	26.97	12	27.16	26.40	-3	8,804	-0.03%
2018/01/23	11	26.61	17	27.06	26.45	-6	8,872	-0.07%
2018/01/22	21	26.45	22.5	27.09	27.15	-1.5	8,922	-0.02%
2018/01/19	10	25.21	1	25.45	25.40	9	9,219	0.10%
2018/01/18	5	25.15	10	24.65	24.85	-5	9,485	-0.05%
2018/01/17	5	24.15	0	0.00	23.90	5	9,672	0.05%
2018/01/16	3	24.20	3	24.20	24.20	0	10,268	0.00%
2018/01/15	1	24.10	0	0.00	24.00	1	10,700	0.01%
2018/01/12	0	0.00	2	24.10	24.05	-2	10,878	-0.02%
2018/01/11	2	23.65	2	23.80	23.60	0	10,961	0.00%
2018/01/10	10	24.20	10	24.33	23.70	0	11,155	0.00%
2018/01/09	5	24.80	7	24.71	24.35	-2	11,346	-0.02%
2018/01/08	9	25.80	11	25.64	24.65	-2	11,708	-0.02%
2018/01/05	3	25.38	3	24.90	25.50	0	11,693	0.00%
2018/01/04	1	24.45	3	24.35	24.30	-2	11,734	-0.02%
2018/01/03	2	24.30	2	24.18	24.05	0	11,867	0.00%
2018/01/02	0	0.00	5	22.68	23.40	-5	11,971	-0.04%