敦泰 (3545)-富邦-新店券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219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

敦泰 (3545)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	88.73	0	0.00	88.90	0.1	1,540	0.01%
2024/11/21	14	88.75	12.1	90.46	88.20	1.9	1,527	0.12%
2024/11/20	5	88.74	2	89.00	89.20	3	1,486	0.20%
2024/11/19	7	89.24	13	89.45	89.40	-6	1,472	-0.41%
2024/11/18	2	86.61	2	87.90	87.80	0	1,447	0.00%
2024/11/15	0	86.10	1	86.00	86.30	-1	1,448	-0.07%
2024/11/14	2	84.85	0	0.00	85.00	2	1,452	0.14%
2024/11/13	2	86.35	0	0.00	86.30	2	1,447	0.14%
2024/11/12	15	87.07	1	87.40	87.20	14	1,451	0.96%
2024/11/11	6.1	88.72	11	89.06	88.40	-4.9	1,437	-0.34%
2024/11/08	5	87.96	0	0.00	87.00	5	1,427	0.35%
2024/11/07	1.1	88.83	8	88.04	88.90	-6.9	1,426	-0.49%
2024/11/06	0	85.40	0.1	85.30	84.90	-0.1	1,416	0.00%
2024/11/05	1	84.10	5.4	84.73	84.30	-4.4	1,446	-0.30%
2024/11/04	5	82.92	2.5	83.01	82.90	2.5	1,489	0.17%
2024/11/01	2	82.35	1	83.30	84.80	1	1,507	0.07%
2024/10/30	1	84.80	2	85.90	84.40	-1	1,518	-0.07%
2024/10/29	2	85.25	0	0.00	85.70	2	1,527	0.13%
2024/10/28	2	86.90	0	0.00	86.30	2	1,533	0.13%
2024/10/25	1	86.50	1	86.40	86.80	0	1,544	0.00%
2024/10/24	5	88.19	7	88.57	87.00	-2	1,572	-0.13%
2024/10/23	0	0.00	1	88.10	87.90	-1	1,569	-0.06%
2024/10/22	0	88.60	4	88.10	87.80	-4	1,589	-0.25%
2024/10/21	3	87.30	2	87.05	87.80	1	1,621	0.06%
2024/10/18	5	85.90	3	85.93	85.70	2	1,656	0.12%
2024/10/17	4	87.05	0	0.00	86.30	4	1,687	0.24%
2024/10/16	1	87.10	0	87.30	86.90	1	1,719	0.06%
2024/10/15	2	88.26	1	88.80	88.10	1	1,761	0.06%
2024/10/14	2.1	86.70	2	87.55	88.00	0.1	1,849	0.00%
2024/10/11	0	87.00	6	87.40	87.70	-6	1,938	-0.31%
2024/10/09	3	85.33	0	0.00	84.30	3	1,910	0.16%
2024/10/08	5	84.90	4	84.90	85.90	1	1,910	0.05%
2024/10/07	0	0.00	0	85.60	86.50	0	1,905	0.00%
2024/10/04	9	87.31	26.2	88.93	87.00	-17.2	1,874	-0.92%
2024/10/01	7.1	86.86	11.5	87.16	86.90	-4.4	1,754	-0.25%
2024/09/30	13	83.93	22	84.06	85.20	-9	1,667	-0.54%
2024/09/27	1.1	81.01	5	81.64	81.90	-3.9	1,631	-0.24%
2024/09/26	5	81.50	1	82.50	80.60	4	1,638	0.25%
2024/09/25	1.1	81.11	3	81.40	81.30	-1.9	1,646	-0.12%
2024/09/24	1	79.79	0	0.00	80.20	1	1,656	0.06%
2024/09/23	2	80.75	2	80.85	80.40	0	1,662	0.00%
2024/09/20	0.1	80.40	5	80.22	80.50	-4.9	1,677	-0.29%
2024/09/19	6.1	77.40	9	77.19	78.60	-2.9	1,689	-0.17%
2024/09/18	1	74.50	0	0.00	74.50	1	1,714	0.06%
2024/09/12	1	74.20	0	0.00	74.80	1	1,817	0.06%
2024/09/11	0	0.00	1	73.00	73.20	-1	1,835	-0.05%
2024/09/10	0	0.00	2	74.10	73.00	-2	1,892	-0.11%
2024/09/09	0.1	74.10	2	74.00	75.50	-1.9	1,909	-0.10%
2024/09/06	1	75.10	2	75.25	75.40	-1	1,942	-0.05%
2024/09/05	8	75.18	0	0.00	73.80	8	1,948	0.41%
2024/09/04	6.3	76.26	14	75.96	75.50	-7.7	1,965	-0.39%
2024/09/03	1.1	80.38	0	0.00	80.00	1.1	1,986	0.06%
2024/09/02	1	80.60	0	0.00	81.00	1	2,010	0.05%
2024/08/30	0.1	81.40	0	0.00	81.20	0.1	2,029	0.00%
2024/08/29	1	79.60	4	81.25	81.60	-3	2,092	-0.14%
2024/08/28	6	80.53	1	81.50	80.30	5	2,098	0.24%
2024/08/27	3	80.67	0	0.00	81.10	3	2,113	0.14%
2024/08/26	2	81.55	1	82.30	81.60	1	2,143	0.05%
2024/08/23	0	0.00	15.1	81.20	81.20	-15.1	2,185	-0.69%
2024/08/22	0	0.00	1	82.50	81.50	-1	2,310	-0.04%
2024/08/21	0	81.80	2	81.50	82.10	-2	2,408	-0.08%
2024/08/20	1	82.00	0.4	82.30	82.30	0.6	2,594	0.02%
2024/08/19	0	0.00	4	82.45	82.60	-4	2,613	-0.15%
2024/08/16	22.1	80.36	0	0.00	80.10	22.1	2,600	0.85%
2024/08/15	18	79.59	6	79.30	79.30	12	2,591	0.46%
2024/08/14	2	79.20	3	80.03	80.30	-1	2,592	-0.04%
2024/08/13	0	0.00	0.5	78.56	79.10	-0.5	2,594	-0.02%
2024/08/12	3.1	78.04	3	78.60	79.00	0.1	2,615	0.00%
2024/08/09	6	78.25	2	78.35	77.30	4	2,615	0.15%
2024/08/08	1	75.60	4	75.85	77.60	-3	2,602	-0.12%
2024/08/07	4	77.00	8.1	76.18	77.00	-4.1	2,586	-0.16%
2024/08/06	4.2	69.20	3	69.80	70.00	1.2	2,560	0.05%
2024/08/05	8.5	75.08	0	0.00	74.10	8.5	2,518	0.34%
2024/08/02	5	82.92	3	83.27	82.30	2	2,500	0.08%
2024/08/01	1	84.60	4	84.33	85.00	-3	2,503	-0.12%
2024/07/31	3	83.14	1	83.50	82.60	2	2,508	0.08%
2024/07/30	2	80.80	2	82.70	83.00	0	2,507	0.00%
2024/07/29	9	83.33	2	86.25	81.40	7	2,499	0.28%
2024/07/26	8.3	83.65	4	84.00	84.40	4.3	2,478	0.17%
2024/07/23	2	85.50	5	86.96	86.20	-3	2,466	-0.12%
2024/07/22	9	85.52	5	86.24	84.60	4	2,450	0.16%
2024/07/19	6	89.68	2	89.80	88.60	4	2,418	0.17%
2024/07/18	4	89.68	4	89.35	90.70	0	2,380	0.00%
2024/07/17	10.2	90.47	9	90.79	90.20	1.2	2,345	0.05%
2024/07/16	9	91.16	5	91.62	90.90	4	2,329	0.17%
2024/07/15	14	91.20	8.2	91.14	90.50	5.8	2,299	0.25%
2024/07/12	309.2	88.37	326.5	90.67	90.10	-17.3	2,198	-0.79%	大買/大賣/
2024/07/11	2	84.95	2	85.65	85.20	0	2,098	0.00%
2024/07/09	3.1	85.04	2	86.15	85.30	1.1	2,148	0.05%
2024/07/08	16.2	87.74	1	87.30	87.30	15.2	2,153	0.71%
2024/07/05	4.1	87.63	4	87.55	87.50	0.1	2,166	0.00%
2024/07/04	20.2	86.98	0	0.00	86.50	20.2	2,188	0.92%
2024/07/03	3	87.00	4	87.00	86.70	-1	2,205	-0.04%
2024/07/02	9	84.46	4	84.38	84.70	5	2,202	0.23%
2024/07/01	4.1	85.48	1	85.40	85.20	3.1	2,230	0.14%
2024/06/28	14	86.37	2	86.90	86.20	12	2,240	0.54%
2024/06/27	2.2	85.52	2	85.75	85.30	0.2	2,257	0.01%
2024/06/26	1	86.98	1	85.80	85.50	0	2,277	0.00%
2024/06/25	8	86.51	5	87.66	86.40	3	2,295	0.13%
2024/06/24	17.3	89.39	3	90.93	88.40	14.3	2,351	0.61%
2024/06/21	11	90.77	4	91.18	90.30	7	2,399	0.29%
2024/06/20	3	90.80	6	90.92	91.00	-3	2,518	-0.12%
2024/06/19	1.1	90.29	6	90.08	90.00	-4.9	2,591	-0.19%
2024/06/18	8	89.38	3	89.40	89.40	5	2,635	0.19%
2024/06/17	9.1	89.51	10	90.05	89.20	-0.9	2,635	-0.03%
2024/06/14	8.4	90.58	1	90.20	90.60	7.4	2,603	0.28%
2024/06/13	1.1	89.93	3.1	90.44	91.00	-2	2,602	-0.08%
2024/06/12	1	88.20	17	88.12	88.50	-16	2,585	-0.62%
2024/06/11	5	90.32	5	91.00	88.70	0	2,596	0.00%
2024/06/07	4.1	89.50	13	91.33	91.60	-8.9	2,613	-0.34%
2024/06/06	5.1	88.32	1	88.30	87.80	4.1	2,609	0.16%
2024/06/05	2	89.80	6	89.48	89.40	-4	2,617	-0.15%
2024/06/04	9	91.64	12	91.28	90.70	-3	2,648	-0.11%
2024/06/03	5.1	90.72	0	0.00	89.90	5.1	2,654	0.19%
2024/05/31	7.5	90.02	1	90.20	89.30	6.5	2,689	0.24%
2024/05/30	4	90.55	3	90.43	89.90	1	2,715	0.04%
2024/05/29	25.7	91.92	1	91.80	91.10	24.7	2,723	0.91%
2024/05/28	26.4	93.19	19	92.95	92.60	7.4	2,735	0.27%
2024/05/27	38	90.70	11.1	90.99	91.30	26.9	2,655	1.01%
2024/05/24	173	85.70	163.1	89.02	90.00	9.9	2,628	0.38%	大買/大賣/
2024/05/22	1.1	83.62	0	0.00	84.10	1.1	2,564	0.04%
2024/05/21	0.5	83.43	0	0.00	83.00	0.5	2,626	0.02%
2024/05/20	2.2	84.18	15	83.51	83.50	-12.8	2,854	-0.45%
2024/05/17	7	84.73	8	84.38	84.60	-1	3,031	-0.03%
2024/05/16	0.2	83.78	2	84.00	84.80	-1.8	3,106	-0.06%
2024/05/15	4	82.43	3	82.50	82.50	1	3,157	0.03%
2024/05/14	7	82.67	0	0.00	82.30	7	3,205	0.22%
2024/05/13	10	82.50	1	81.30	82.60	9	3,264	0.28%
2024/05/10	1	82.60	0	0.00	82.70	1	3,388	0.03%
2024/05/08	1	85.10	0	0.00	85.00	1	3,582	0.03%
2024/05/07	3	86.50	2	85.90	85.60	1	3,602	0.03%
2024/05/06	2	85.95	7	85.90	86.70	-5	3,610	-0.14%
2024/05/03	7.1	85.33	0	0.00	84.80	7.1	3,636	0.19%
2024/05/02	0	85.17	0	0.00	84.90	0	3,705	0.00%
2024/04/30	0.5	84.91	1	84.60	84.40	-0.5	3,870	-0.01%
2024/04/29	1.6	83.89	3.2	84.34	85.20	-1.6	4,073	-0.04%
2024/04/24	1.3	83.12	4	83.33	83.40	-2.7	4,179	-0.06%
2024/04/23	1	82.50	0	0.00	81.60	1	4,215	0.02%
2024/04/22	1	80.88	1.2	80.67	79.60	-0.2	4,237	0.00%
2024/04/19	7.2	81.80	3	81.87	81.70	4.2	4,254	0.10%
2024/04/18	2	84.15	1	84.50	84.50	1	4,240	0.02%
2024/04/17	1.1	85.01	0	0.00	85.20	1.1	4,255	0.03%
2024/04/16	3	84.77	3	84.00	83.80	0	4,277	0.00%
2024/04/15	3	87.63	3	87.43	87.30	0	4,266	0.00%
2024/04/12	1	89.30	1	90.20	89.30	0	4,259	0.00%
2024/04/11	3	90.37	0.1	90.20	89.80	2.9	4,268	0.07%
2024/04/10	1.1	90.95	11	90.85	92.50	-9.9	4,256	-0.23%
2024/04/09	1	89.71	2	90.10	90.60	-1	4,263	-0.02%
2024/04/08	2.2	90.81	2	90.60	90.30	0.2	4,294	0.01%
2024/04/03	4.3	91.77	0	0.00	91.10	4.3	4,343	0.10%
2024/04/02	11.2	94.57	0	0.00	94.10	11.2	4,413	0.25%
2024/04/01	1.4	94.57	11	94.78	94.90	-9.6	4,518	-0.21%
2024/03/29	0.1	95.53	3	95.30	94.80	-2.9	4,548	-0.06%
2024/03/28	9	94.79	2	95.30	94.60	7	4,539	0.15%
2024/03/27	9	96.18	9	96.04	95.30	0	4,531	0.00%
2024/03/26	6.1	95.08	13	95.41	94.70	-6.9	4,513	-0.15%
2024/03/25	30.1	95.36	5.1	95.56	95.20	25	4,464	0.56%
2024/03/22	2.1	92.99	1.1	93.67	92.70	1	4,389	0.02%
2024/03/21	9.2	88.82	3.1	89.26	90.50	6.1	4,366	0.14%
2024/03/20	0.1	91.23	0	0.00	90.20	0.1	4,360	0.00%
2024/03/19	2.1	91.79	0	0.00	91.20	2.1	4,390	0.05%
2024/03/18	2	91.65	1.1	92.24	93.00	1	4,413	0.02%
2024/03/15	0	91.07	0	0.00	90.00	0	4,452	0.00%
2024/03/14	1.1	91.86	2.3	91.51	90.90	-1.2	4,511	-0.03%
2024/03/13	4.1	92.73	6	93.08	91.90	-1.9	4,545	-0.04%
2024/03/12	2.1	93.66	0.3	94.00	93.20	1.8	4,589	0.04%
2024/03/11	1.3	93.67	2	94.09	94.20	-0.8	4,656	-0.02%
2024/03/08	8.1	93.78	1	95.00	92.80	7.1	4,720	0.15%
2024/03/07	9.1	95.19	4.5	97.52	94.50	4.6	4,795	0.10%
2024/03/06	5.1	97.58	2	97.45	96.60	3.1	4,979	0.06%
2024/03/05	7.2	97.82	5	98.32	98.20	2.2	5,126	0.04%
2024/03/04	2.1	99.49	15	99.31	98.80	-12.9	5,534	-0.23%
2024/03/01	13.5	99.37	15	99.43	99.20	-1.5	5,826	-0.03%
2024/02/29	10	97.79	10	97.84	97.50	0	5,932	0.00%
2024/02/27	16.1	98.77	7	99.37	98.50	9.1	6,012	0.15%
2024/02/26	39.4	100.87	1.1	99.51	99.20	38.2	6,141	0.62%
2024/02/23	5.1	104.79	2	105.50	104.00	3.1	6,391	0.05%
2024/02/22	7.3	104.01	1	105.50	105.50	6.3	6,602	0.10%
2024/02/21	34.1	106.96	8	106.88	105.00	26.1	7,258	0.36%
2024/02/20	13.2	108.08	28	107.63	108.50	-14.8	7,428	-0.20%
2024/02/19	5.2	105.31	12	105.42	105.50	-6.8	7,523	-0.09%
2024/02/16	81	103.92	6	102.83	103.00	75	7,920	0.95%
2024/02/15	0	102.00	5	100.80	101.50	-5	8,435	-0.06%
2024/02/05	9	100.54	1	100.50	99.20	8	8,495	0.09%
2024/02/02	2	99.35	16	101.47	101.50	-14	8,506	-0.16%
2024/02/01	11	97.19	1	98.30	96.50	10	8,497	0.12%
2024/01/31	12.1	100.80	8	100.93	99.10	4.1	8,589	0.05%
2024/01/30	2	99.40	2	100.50	99.10	0	8,697	0.00%
2024/01/29	5	99.62	5	99.60	101.00	0	8,867	0.00%
2024/01/26	5	100.03	1	99.80	99.80	4	8,900	0.05%
2024/01/25	6.2	101.12	10	101.40	100.50	-3.8	8,998	-0.04%
2024/01/24	27	104.37	8	103.50	102.00	19	8,974	0.21%
2024/01/23	10	103.50	10.4	105.27	108.00	-0.4	8,928	0.00%
2024/01/22	4.1	99.11	2	99.50	100.50	2.1	8,854	0.02%
2024/01/19	3.2	97.50	0	0.00	97.60	3.2	8,852	0.04%
2024/01/18	11.1	98.07	9	98.27	97.80	2.1	8,842	0.02%
2024/01/17	3.3	99.62	22.4	100.38	98.80	-19.1	8,872	-0.22%
2024/01/16	2.1	100.50	0	0.00	101.00	2.1	8,856	0.02%
2024/01/15	1.1	103.58	0.1	103.00	102.50	0.9	8,851	0.01%
2024/01/12	2.1	103.05	0	103.50	103.00	2.1	8,893	0.02%
2024/01/11	1.3	104.23	0.2	105.00	105.00	1.1	9,025	0.01%
2024/01/10	1.2	102.75	0.2	103.00	105.00	1	9,070	0.01%
2024/01/09	0.1	103.00	2	103.00	103.50	-1.9	9,124	-0.02%
2024/01/08	2.1	104.31	1	107.50	104.00	1.1	9,124	0.01%
2024/01/05	5.2	105.57	5	107.50	106.50	0.2	9,115	0.00%
2024/01/04	0.1	105.21	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	6.1	106.00	22.4	105.74	106.00	-16.2	9,143	-0.18%
2024/01/02	10.1	108.68	2	107.50	107.50	8.1	9,154	0.09%
2023/12/29	4	112.25	24.1	112.32	112.50	-20.1	9,151	-0.22%
2023/12/28	44.6	112.28	7	109.71	110.50	37.6	9,127	0.41%
2023/12/27	23.2	112.59	27	112.85	113.00	-3.8	9,171	-0.04%
2023/12/26	4	109.01	2	110.50	108.50	2	9,062	0.02%
2023/12/25	8.1	108.25	3	107.67	108.00	5.1	9,049	0.06%
2023/12/22	2	108.51	3	109.17	108.50	-1	9,165	-0.01%
2023/12/21	19	110.13	2	109.00	108.50	17	9,157	0.19%
2023/12/20	1.1	112.05	30	112.50	112.50	-28.9	9,099	-0.32%
2023/12/19	3	112.50	0	0.00	112.50	3	9,077	0.03%
2023/12/18	10.1	115.55	5	117.50	114.50	5.1	9,072	0.06%
2023/12/15	17	114.50	8.2	115.84	114.00	8.8	9,089	0.10%
2023/12/14	6	116.67	5.1	117.89	116.50	1	9,164	0.01%
2023/12/13	5	116.60	4	117.38	116.50	1	9,494	0.01%
2023/12/12	75	118.01	81.1	117.83	117.50	-6.1	9,528	-0.06%
2023/12/11	87	118.51	87	118.10	119.50	0	9,534	0.00%
2023/12/08	1	122.04	4	121.39	121.50	-3	9,510	-0.03%
2023/12/07	1	122.01	19	121.21	121.50	-18	9,597	-0.19%
2023/12/06	1	122.59	4	125.13	122.50	-3	9,693	-0.03%
2023/12/05	9	123.50	2.1	124.29	123.00	6.9	9,620	0.07%
2023/12/04	1.2	123.50	7.3	125.47	124.00	-6.1	9,548	-0.06%
2023/12/01	23.4	128.48	18.1	129.19	126.50	5.3	9,487	0.06%
2023/11/30	12	130.08	22.2	130.61	129.00	-10.2	9,439	-0.11%
2023/11/29	27	131.04	15.2	129.69	129.00	11.8	9,273	0.13%
2023/11/28	17	127.24	61.4	127.48	132.50	-44.4	8,835	-0.50%
2023/11/27	20.1	122.64	13	122.27	120.50	7.1	8,525	0.08%
2023/11/24	4	124.88	19.1	125.76	125.00	-15.1	8,391	-0.18%
2023/11/22	46	124.67	68.3	123.98	123.50	-22.3	8,077	-0.28%
2023/11/21	17.1	119.35	38.3	119.79	120.00	-21.2	7,731	-0.27%
2023/11/20	35	118.06	39.8	118.21	118.50	-4.8	7,474	-0.06%
2023/11/17	26	110.09	61.5	109.81	114.00	-35.5	6,753	-0.52%
2023/11/16	18	102.92	46.3	101.56	104.00	-28.3	6,357	-0.45%
2023/11/15	29	99.76	67.8	100.10	101.00	-38.8	6,083	-0.64%
2023/11/14	44.2	93.46	308.7	93.62	95.00	-264.5	5,613	-4.71%	大賣/鉅額交易
2023/11/13	37	86.11	7	86.19	87.40	30	5,040	0.60%
2023/11/10	13	85.70	9	85.99	86.70	4	4,932	0.08%
2023/11/09	17	86.56	10	86.69	86.20	7	4,887	0.14%
2023/11/08	46.2	86.35	41	86.24	85.20	5.2	4,798	0.11%
2023/11/07	21.5	85.98	31	86.68	87.80	-9.5	4,648	-0.21%
2023/11/06	70.1	83.02	83.1	84.63	84.60	-13	4,454	-0.29%
2023/11/03	21	81.97	2	82.15	82.30	19	4,269	0.44%
2023/11/02	9	83.31	120.1	82.93	82.50	-111.1	4,213	-2.64%	大賣/鉅額交易
2023/11/01	103	81.41	10	81.54	81.90	93	4,076	2.28%	大買/
2023/10/31	8	81.98	52	82.07	80.60	-44	4,025	-1.09%
2023/10/30	13	81.49	44.3	81.59	81.60	-31.3	3,916	-0.80%
2023/10/27	15	78.52	3	77.73	77.60	12	3,800	0.32%
2023/10/26	13.2	79.48	4	80.00	78.80	9.2	3,783	0.24%
2023/10/25	1	81.19	11.1	81.80	81.10	-10.1	3,776	-0.27%
2023/10/24	5	79.30	0	0.00	79.20	5	3,782	0.13%
2023/10/23	12	80.40	3	79.93	79.40	9	3,764	0.24%
2023/10/20	8.2	80.54	4	80.18	80.70	4.2	3,753	0.11%
2023/10/19	17.1	82.21	43.2	82.28	82.00	-26.1	3,700	-0.71%
2023/10/18	18.1	80.00	13	81.12	79.70	5.1	3,577	0.14%
2023/10/17	1.1	80.27	14	80.14	79.50	-12.9	3,552	-0.36%
2023/10/16	5	77.21	7	78.03	77.00	-2	3,472	-0.06%
2023/10/13	4.1	79.10	6	78.70	78.60	-1.9	3,450	-0.06%
2023/10/12	6	79.51	0	0.00	78.70	6	3,452	0.17%
2023/10/11	11	80.12	3	79.50	78.80	8	3,445	0.23%
2023/10/06	7	81.07	11.1	81.86	81.20	-4.1	3,413	-0.12%
2023/10/05	18.1	79.99	34.1	80.16	80.90	-16	3,374	-0.47%
2023/10/04	34	79.33	25	79.56	79.20	9	3,337	0.27%
2023/10/03	51	80.43	26	80.02	80.50	25	3,340	0.75%
2023/10/02	4	76.03	15	76.54	76.40	-11	3,217	-0.34%
2023/09/28	12	76.51	21	76.70	75.60	-9	3,210	-0.28%
2023/09/27	10.1	79.29	4	80.43	77.80	6.1	3,180	0.19%
2023/09/26	9	79.09	5	78.18	77.40	4	3,067	0.13%
2023/09/25	3	78.10	0	0.00	78.00	3	3,066	0.10%
2023/09/22	2	77.60	4	78.15	78.70	-2	3,059	-0.06%
2023/09/21	12.1	79.16	8	79.66	78.70	4	3,040	0.13%
2023/09/20	13.2	80.91	7.1	80.92	79.10	6.2	2,972	0.21%
2023/09/19	7	81.42	6	81.78	81.40	1	2,883	0.04%
2023/09/18	32.1	82.72	35.3	83.13	82.30	-3.2	2,756	-0.12%
2023/09/15	8	79.54	15	79.27	78.70	-7	2,391	-0.29%
2023/09/14	2	77.80	4	77.98	78.40	-2	2,341	-0.09%
2023/09/13	5.2	76.01	6	75.83	76.90	-0.8	2,285	-0.03%
2023/09/12	9.1	76.63	9	77.33	76.00	0.1	2,250	0.00%
2023/09/11	33	78.07	41	77.81	79.00	-8	2,131	-0.37%
2023/09/08	0	0.00	9	72.91	73.60	-9	1,974	-0.46%
2023/09/07	3	74.83	2	75.30	74.60	1	2,002	0.05%
2023/09/06	9	74.88	8	75.34	74.80	1	2,032	0.05%
2023/09/05	72	75.76	56	75.90	75.00	16	1,975	0.81%
2023/09/04	1	73.70	4	73.40	73.70	-3	1,790	-0.17%
2023/09/01	0	0.00	1	72.70	72.00	-1	1,787	-0.06%
2023/08/31	2	72.50	3.3	72.10	72.40	-1.3	1,793	-0.07%
2023/08/30	0	0.00	1	70.60	71.40	-1	1,794	-0.06%
2023/08/29	0	0.00	3	70.00	70.00	-3	1,791	-0.17%
2023/08/28	0.1	69.07	0	0.00	68.60	0.1	1,803	0.01%
2023/08/25	1	70.30	0	0.00	69.90	1	1,855	0.05%
2023/08/24	3	69.47	1	70.10	69.80	2	1,872	0.11%
2023/08/21	0.1	69.70	0	0.00	69.50	0.1	1,967	0.01%
2023/08/18	0	0.00	1	71.20	70.00	-1	2,004	-0.05%
2023/08/17	2	70.80	0	0.00	71.10	2	2,020	0.10%
2023/08/15	0	0.00	6	69.45	69.30	-6	2,055	-0.29%
2023/08/14	8	66.31	4	66.15	65.70	4	2,073	0.19%
2023/08/11	1	69.40	1	68.60	68.60	0	2,086	0.00%
2023/08/10	9	71.21	8.8	72.11	69.40	0.2	2,148	0.01%
2023/08/09	2.1	69.67	0	0.00	70.00	2.1	2,130	0.10%
2023/08/08	0	0.00	2	70.70	70.70	-2	2,125	-0.09%
2023/08/07	0	0.00	2	71.30	72.00	-2	2,154	-0.09%
2023/08/04	4	71.75	0	0.00	72.10	4	2,211	0.18%
2023/08/02	1	72.00	1.2	72.25	72.10	-0.2	2,278	-0.01%
2023/08/01	1	72.80	8	73.04	73.00	-7	2,412	-0.29%
2023/07/31	1	71.30	2	72.50	71.50	-1	2,432	-0.04%
2023/07/28	3	73.23	5	73.50	73.10	-2	2,435	-0.08%
2023/07/27	5	73.18	21.2	72.15	72.50	-16.2	2,419	-0.67%
2023/07/26	4.1	69.54	1	68.80	68.80	3.1	2,367	0.13%
2023/07/25	1	69.60	1	69.70	69.70	0	2,435	0.00%
2023/07/24	6.1	70.19	2	70.40	69.80	4.1	2,434	0.17%
2023/07/21	2	71.00	0	0.00	71.90	2	2,454	0.08%
2023/07/20	0	0.00	15	72.42	72.90	-15	2,510	-0.60%
2023/07/19	10	71.00	10	72.00	70.70	0	2,488	0.00%
2023/07/18	15	71.31	0	0.00	70.50	15	2,520	0.60%
2023/07/17	4	71.30	0	0.00	71.50	4	2,570	0.16%
2023/07/14	1	71.20	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	71.10	1	71.30	71.30	0	2,744	0.00%
2023/07/11	1	73.00	5	73.10	71.90	-4	2,972	-0.13%
2023/07/10	3	72.40	1	72.10	72.00	2	3,122	0.06%
2023/07/07	2	75.35	0	0.00	75.40	2	3,481	0.06%
2023/07/06	1.1	77.51	1	77.70	77.50	0.1	3,683	0.00%
2023/07/05	1.1	77.64	0	0.00	77.50	1.1	3,792	0.03%
2023/07/04	2	78.50	1	78.70	78.50	1	4,011	0.02%
2023/07/03	1	77.30	2	77.55	77.20	-1	4,030	-0.02%
2023/06/30	0	0.00	2	78.40	78.40	-2	4,018	-0.05%
2023/06/29	0	0.00	3	79.60	79.10	-3	4,028	-0.07%
2023/06/28	0	79.20	1	78.70	78.20	-1	4,063	-0.02%
2023/06/27	2	78.75	2	77.80	77.70	0	4,110	0.00%
2023/06/26	3.1	78.71	1	78.80	78.80	2.1	4,126	0.05%
2023/06/21	11.6	79.49	9	80.17	80.00	2.6	4,150	0.06%
2023/06/20	1.5	80.70	10	80.11	79.80	-8.5	4,207	-0.20%
2023/06/19	1.1	81.67	0	0.00	81.90	1.1	4,287	0.03%
2023/06/16	2	81.70	1.1	82.18	82.30	0.9	4,546	0.02%
2023/06/15	2	82.00	0	0.00	82.10	2	4,682	0.04%
2023/06/14	2	83.40	0	0.00	83.00	2	4,689	0.04%
2023/06/13	6	85.93	6	84.92	85.00	0	4,690	0.00%
2023/06/12	2	85.40	8	84.49	85.50	-6	4,682	-0.13%
2023/06/08	3.1	82.55	1	83.70	82.30	2.1	4,711	0.04%
2023/06/07	0	0.00	5.1	84.12	84.50	-5.1	4,753	-0.11%
2023/06/06	4	82.50	7	82.37	82.10	-3	4,774	-0.06%
2023/06/05	0.1	84.50	1	85.00	84.30	-0.9	4,783	-0.02%
2023/06/02	1	83.20	2	83.10	83.50	-1	4,785	-0.02%
2023/06/01	2	83.45	2	83.40	83.20	0	4,809	0.00%
2023/05/31	22	85.07	1.5	85.13	85.00	20.5	4,830	0.42%
2023/05/30	5.1	83.57	0	0.00	84.00	5.1	4,864	0.10%
2023/05/29	2	83.70	3	83.60	83.70	-1	4,962	-0.02%
2023/05/26	4.1	82.17	4	82.31	81.70	0.1	5,002	0.00%
2023/05/25	2	83.05	1	84.00	82.90	1	4,997	0.02%
2023/05/24	0	83.00	5.3	83.02	83.20	-5.3	5,067	-0.10%
2023/05/23	4.1	82.20	7	82.01	82.40	-3	5,182	-0.06%
2023/05/22	1	80.90	1	81.20	81.00	0	5,231	0.00%
2023/05/19	1.5	80.13	3	79.93	80.10	-1.5	5,370	-0.03%
2023/05/18	8	79.96	12	79.90	79.70	-4	5,492	-0.07%
2023/05/17	1	78.40	3	78.53	78.70	-2	5,465	-0.04%
2023/05/16	5	77.36	9	77.39	77.10	-4	5,439	-0.07%
2023/05/15	1	74.00	2	74.00	74.30	-1	5,379	-0.02%
2023/05/12	1	74.30	0	0.00	74.20	1	5,372	0.02%
2023/05/11	0.1	74.95	1	75.80	74.10	-0.9	5,389	-0.02%
2023/05/10	3	75.97	5	75.24	75.70	-2	5,416	-0.04%
2023/05/09	12	74.17	2	74.75	73.80	10	5,407	0.18%
2023/05/08	73	76.34	10	76.53	76.00	63	5,381	1.17%
2023/05/05	3	78.70	0	78.50	80.50	3	5,271	0.06%
2023/05/04	1	77.90	0	0.00	78.00	1	5,318	0.02%
2023/04/28	1	79.10	0	0.00	79.10	1	5,442	0.02%
2023/04/27	1	77.80	1	79.40	78.90	0	5,371	0.00%
2023/04/26	4	77.60	1	77.90	78.70	3	5,359	0.06%
2023/04/25	27	80.06	7	79.26	79.00	20	5,334	0.37%
2023/04/24	2	82.55	1.3	82.31	82.20	0.7	5,277	0.01%
2023/04/21	1	83.20	0	0.00	81.50	1	5,285	0.02%
2023/04/20	2	84.00	1.2	83.28	83.20	0.8	5,273	0.02%
2023/04/19	4.1	86.30	7	84.80	85.10	-2.9	5,294	-0.05%
2023/04/18	7.3	88.21	5	87.92	87.80	2.3	5,295	0.04%
2023/04/17	3	89.50	3	89.97	89.30	0	5,247	0.00%
2023/04/14	7	89.80	12	89.70	89.40	-5	5,271	-0.10%
2023/04/13	16.1	88.86	3.1	89.29	87.80	13	5,269	0.25%
2023/04/12	32.2	90.68	23.2	91.05	91.40	9	5,117	0.18%
2023/04/11	12.1	84.69	44.2	84.94	86.90	-32.1	4,723	-0.68%
2023/04/10	19	81.85	0	0.00	81.70	19	4,506	0.42%
2023/04/07	10	82.68	44.4	82.93	83.00	-34.4	4,459	-0.77%
2023/04/06	7	76.11	10	77.69	78.00	-3	4,231	-0.07%
2023/03/31	0	0.00	13	78.05	77.50	-13	4,214	-0.31%
2023/03/30	0	0.00	13	77.98	77.50	-13	4,218	-0.31%
2023/03/29	2	77.20	0	0.00	77.10	2	4,226	0.05%
2023/03/28	1	80.00	5	79.20	78.80	-4	4,247	-0.09%
2023/03/27	0	0.00	4	79.10	78.50	-4	4,226	-0.09%
2023/03/24	1	78.20	10	78.34	78.50	-9	4,260	-0.21%
2023/03/23	21.5	77.51	8	77.40	77.50	13.5	4,255	0.32%
2023/03/22	7	79.50	8.1	79.87	78.80	-1.1	4,202	-0.03%
2023/03/21	40.1	81.90	30	81.10	80.90	10.1	4,105	0.25%
2023/03/20	21	78.96	28.1	78.93	81.00	-7.1	3,858	-0.18%
2023/03/17	3	76.20	1.2	76.66	76.00	1.8	3,720	0.05%
2023/03/16	2.1	74.60	0	0.00	74.60	2.1	3,706	0.06%
2023/03/15	1.1	75.12	2.1	76.99	74.70	-1	3,719	-0.03%
2023/03/14	17.2	75.01	1	75.70	74.80	16.2	3,704	0.44%
2023/03/13	6.2	74.22	9.2	73.96	76.30	-3	3,722	-0.08%
2023/03/10	5.2	74.40	4	76.50	74.20	1.2	3,704	0.03%
2023/03/09	9	77.08	9	76.87	76.30	0	3,732	0.00%
2023/03/08	0	76.10	0	0.00	76.10	0	3,713	0.00%
2023/03/07	5	76.06	9	76.01	76.10	-4	3,711	-0.11%
2023/03/06	8	76.86	9.1	76.82	75.80	-1.1	3,708	-0.03%
2023/03/03	2	75.10	0	0.00	75.00	2	3,693	0.05%
2023/03/02	0.1	75.00	3	76.00	74.70	-3	3,712	-0.08%
2023/03/01	17	72.42	5.2	75.64	76.90	11.9	3,645	0.33%
2023/02/24	5.1	72.50	4.1	72.34	71.90	1.1	3,589	0.03%
2023/02/23	2	73.70	2	74.30	74.20	0	3,562	0.00%
2023/02/22	18.1	74.21	21	73.92	73.20	-2.9	3,597	-0.08%
2023/02/21	74	77.59	72.1	77.18	77.00	1.9	3,620	0.05%
2023/02/20	18.1	74.84	5.1	74.54	75.20	13	3,691	0.35%
2023/02/17	43.2	73.62	45.1	73.46	74.00	-1.9	4,151	-0.04%
2023/02/16	32	71.35	34.3	72.63	72.60	-2.3	4,027	-0.06%
2023/02/15	0.1	68.40	1	68.90	68.60	-0.9	4,068	-0.02%
2023/02/14	2	69.95	0	0.00	69.50	2	4,204	0.05%
2023/02/10	0.1	70.00	1	69.70	69.50	-1	5,014	-0.02%
2023/02/09	0.1	70.80	0	0.00	70.50	0.1	5,118	0.00%
2023/02/08	11	71.22	10.1	71.18	71.50	1	5,150	0.02%
2023/02/07	1	70.00	2.1	70.06	70.70	-1.1	5,122	-0.02%
2023/02/06	2	68.90	0	0.00	68.80	2	5,101	0.04%
2023/02/03	2	70.20	5	69.74	69.60	-3	5,106	-0.06%
2023/02/02	0	0.00	5	70.04	70.30	-5	5,155	-0.10%
2023/02/01	2	68.00	2	68.10	68.40	0	5,177	0.00%
2023/01/31	1	66.50	4	66.75	66.90	-3	5,197	-0.06%
2023/01/30	2	64.60	7	64.99	65.50	-5	5,194	-0.10%
2023/01/16	1	62.40	0	0.00	62.60	1	5,283	0.02%
2023/01/13	0	0.00	1	63.50	62.40	-1	5,404	-0.02%
2023/01/12	0	0.00	3	64.20	63.50	-3	5,475	-0.05%
2023/01/11	0	0.00	3	64.23	64.00	-3	5,609	-0.05%
2023/01/10	1	63.50	0	0.00	63.40	1	5,919	0.02%
2023/01/09	0.1	63.00	5	63.26	63.50	-4.9	6,065	-0.08%
2023/01/06	4	62.60	10	63.67	63.70	-6	6,035	-0.10%
2023/01/05	4	61.93	1	61.80	61.80	3	5,979	0.05%
2023/01/04	13	62.86	14	63.02	62.20	-1	5,993	-0.02%
2023/01/03	30	62.34	39.1	62.22	62.60	-9.1	5,910	-0.15%
2022/12/30	4	59.30	3	59.17	58.60	1	5,788	0.02%
2022/12/29	2	58.00	0	0.00	58.80	2	5,809	0.03%
2022/12/28	4.1	58.53	1	58.20	58.20	3.1	5,845	0.05%
2022/12/27	1	60.10	4.1	61.01	59.80	-3.1	5,866	-0.05%
2022/12/26	0.1	59.00	0	0.00	58.70	0.1	5,817	0.00%
2022/12/23	1	57.10	3	58.80	59.40	-2	5,829	-0.03%
2022/12/22	3	58.00	0	0.00	58.10	3	5,827	0.05%
2022/12/21	2	56.65	1	56.60	56.60	1	5,854	0.02%
2022/12/20	5	58.44	1	56.50	56.50	4	5,857	0.07%
2022/12/19	2	59.55	2	59.35	59.50	0	5,850	0.00%
2022/12/16	7	61.16	1	60.50	60.50	6	5,835	0.10%
2022/12/15	2	63.65	2	62.90	62.60	0	5,786	0.00%
2022/12/14	1	63.00	1	62.80	62.80	0	5,761	0.00%
2022/12/13	1	63.00	1	62.50	62.50	0	5,747	0.00%
2022/12/12	3	62.57	1	62.60	62.60	2	5,742	0.03%
2022/12/09	2	63.80	0.3	64.10	63.70	1.7	5,724	0.03%
2022/12/08	5	63.90	0.5	64.10	64.00	4.5	5,719	0.08%
2022/12/07	1	65.60	1	64.70	64.30	0	5,716	0.00%
2022/12/06	1	66.10	1	67.00	66.10	0	5,696	0.00%
2022/12/05	0	0.00	0.1	69.00	68.20	-0.1	5,685	0.00%
2022/12/02	0	0.00	0.1	68.10	68.00	-0.1	5,654	0.00%
2022/12/01	0	0.00	2	67.50	68.00	-2	5,641	-0.04%
2022/11/30	0	0.00	3	65.80	65.70	-3	5,581	-0.05%
2022/11/29	1	64.20	0	0.00	64.30	1	5,610	0.02%
2022/11/28	2	64.95	1.3	64.97	64.90	0.7	5,614	0.01%
2022/11/25	0.3	65.90	0	0.00	65.20	0.3	5,617	0.01%
2022/11/24	1	66.00	3	65.97	66.10	-2	5,615	-0.04%
2022/11/23	1	64.20	1	64.00	64.30	0	5,568	0.00%
2022/11/22	4	63.98	1	63.40	63.60	3	5,568	0.05%
2022/11/21	3	66.27	2	66.50	65.50	1	5,547	0.02%
2022/11/18	1	69.20	1.1	68.28	67.60	-0.1	5,540	0.00%
2022/11/17	1	68.40	2.5	68.78	68.30	-1.5	5,558	-0.03%
2022/11/16	2	66.95	2	67.40	69.00	0	5,487	0.00%
2022/11/15	35.2	64.54	62.3	64.92	67.40	-27	5,320	-0.51%
2022/11/14	3	67.50	5	67.50	67.50	-2	4,863	-0.04%
2022/11/11	40	76.18	20	77.22	75.00	20	4,998	0.40%
2022/11/10	28.3	75.45	16	75.98	75.00	12.3	4,862	0.25%
2022/11/09	116	77.79	114.4	77.94	76.80	1.6	4,819	0.03%	大買/大賣/
2022/11/08	22	73.52	22.1	74.61	76.50	-0.1	4,351	0.00%
2022/11/07	8	69.94	25.1	69.13	69.60	-17.1	4,334	-0.39%
2022/11/04	14	66.09	1	66.10	66.60	13	4,277	0.30%
2022/11/03	5.1	67.30	0	0.00	67.00	5.1	4,307	0.12%
2022/11/02	11	68.70	12	68.75	67.80	-1	4,309	-0.02%
2022/11/01	12.1	67.99	2	68.40	68.00	10.1	4,366	0.23%
2022/10/31	4.1	69.50	3.1	69.66	68.50	1	4,354	0.02%
2022/10/28	9.1	68.39	6	67.82	67.00	3.1	4,338	0.07%
2022/10/27	4	72.00	5	72.28	72.90	-1	4,307	-0.02%
2022/10/26	1	69.50	4	69.93	70.00	-3	4,326	-0.07%
2022/10/25	11	69.65	10	69.54	68.60	1	4,422	0.02%
2022/10/24	3	72.10	17	72.81	69.50	-14	4,469	-0.31%
2022/10/21	20	70.39	3	72.93	69.90	17	4,596	0.37%
2022/10/20	2	73.70	3	73.97	74.00	-1	4,546	-0.02%
2022/10/19	3	74.17	4.1	73.73	74.90	-1.1	4,500	-0.02%
2022/10/18	16	73.54	18	73.75	74.00	-2	4,386	-0.05%
2022/10/17	29	68.18	49	68.17	70.80	-20	4,107	-0.49%
2022/10/14	4	62.73	6	63.58	65.60	-2	3,981	-0.05%
2022/10/13	3	60.80	1	64.40	60.00	2	4,016	0.05%
2022/10/12	9	65.60	2	64.10	65.70	7	4,029	0.17%
2022/10/11	13	66.29	9	65.73	65.40	4	4,023	0.10%
2022/10/07	7	68.91	6	68.75	67.90	1	4,017	0.02%
2022/10/06	14	67.20	4	67.83	68.00	10	4,013	0.25%
2022/10/05	16	66.09	0	0.00	67.20	16	4,016	0.40%
2022/10/04	4	64.75	3	64.33	64.80	1	4,013	0.02%
2022/10/03	1	61.60	0	0.00	61.70	1	4,018	0.02%
2022/09/30	2	58.65	6	58.95	61.00	-4	4,083	-0.10%
2022/09/29	1	60.60	1	60.30	59.40	0	4,167	0.00%
2022/09/28	15.1	62.21	18	60.57	59.70	-2.9	4,243	-0.07%
2022/09/27	5	62.08	2	62.10	62.70	3	4,281	0.07%
2022/09/26	5	62.14	3	62.67	60.80	2	4,336	0.05%
2022/09/23	0	0.00	2	66.40	66.20	-2	4,392	-0.05%
2022/09/20	2	68.90	0	0.00	68.70	2	4,489	0.04%
2022/09/19	6	69.40	0	69.10	68.60	6	4,527	0.13%
2022/09/16	1	69.70	1	69.80	69.50	0	4,574	0.00%
2022/09/15	10	71.72	0.3	71.60	71.00	9.8	4,639	0.21%
2022/09/14	5	71.24	1	70.80	71.10	4	4,722	0.08%
2022/09/13	1	71.13	7	71.99	71.10	-6	4,779	-0.12%
2022/09/12	0	0.00	1	71.90	70.70	-1	4,887	-0.02%
2022/09/08	0	69.00	0	0.00	69.90	0	4,964	0.00%
2022/09/07	3	68.57	3	68.50	68.30	0	4,991	0.00%
2022/09/06	2	71.40	0	0.00	69.50	2	4,993	0.04%
2022/09/05	5.2	73.13	0	0.00	71.90	5.2	4,984	0.10%
2022/09/02	8	75.29	3	76.77	76.10	5	4,963	0.10%
2022/09/01	3	75.77	1	75.30	75.10	2	4,958	0.04%
2022/08/31	2	75.15	7	76.56	77.00	-5	4,952	-0.10%
2022/08/30	3	75.10	0	0.00	74.90	3	4,964	0.06%
2022/08/29	5	74.72	2	74.25	74.30	3	4,984	0.06%
2022/08/26	20	79.10	20	77.30	77.30	0	4,987	0.00%
2022/08/24	21	78.05	21.3	78.06	78.00	-0.3	5,252	0.00%
2022/08/23	20.2	76.60	22	76.57	76.60	-1.8	5,210	-0.03%
2022/08/22	0.1	78.60	6	78.82	77.80	-5.9	5,185	-0.11%
2022/08/19	21	77.51	20	77.90	77.90	1	5,145	0.02%
2022/08/18	59.1	74.92	87.1	77.73	77.80	-28	5,075	-0.55%
2022/08/17	21.1	75.36	23	75.15	75.10	-1.9	4,915	-0.04%
2022/08/16	36.1	76.20	32	78.09	76.00	4.1	4,912	0.08%
2022/08/15	40	77.94	44.1	78.39	78.50	-4.1	4,862	-0.08%
2022/08/12	19	72.56	48	75.42	75.20	-29	4,746	-0.61%
2022/08/11	20	71.40	18	70.80	70.80	2	4,603	0.04%
2022/08/10	6	70.67	6	70.37	70.60	0	4,606	0.00%
2022/08/08	3	68.77	5.1	68.90	69.50	-2.1	4,547	-0.05%
2022/08/05	6.1	67.50	1	67.10	67.30	5.1	4,483	0.11%
2022/08/04	24.1	66.10	2.1	65.67	66.70	22	4,484	0.49%
2022/08/03	4.1	67.55	8.1	67.62	67.70	-4	4,456	-0.09%
2022/08/02	11.1	67.61	8	67.43	66.60	3.1	4,450	0.07%
2022/08/01	21.1	70.45	6.4	70.08	69.90	14.7	4,395	0.33%
2022/07/29	16.4	75.20	8	74.99	74.10	8.4	4,285	0.20%
2022/07/28	34.9	77.87	29.2	78.84	76.60	5.7	4,233	0.14%
2022/07/27	17	95.78	3	96.37	96.70	14	4,070	0.34%
2022/07/26	5.4	97.09	2	96.85	96.20	3.4	4,018	0.08%
2022/07/25	2	99.50	1	99.00	99.00	1	4,036	0.02%
2022/07/22	5	103.30	5	102.90	101.50	0	4,072	0.00%
2022/07/21	2	102.00	2	101.50	102.50	0	4,139	0.00%
2022/07/20	7	101.00	6.2	101.54	101.00	0.8	4,284	0.02%
2022/07/19	3	97.97	4.4	97.40	98.60	-1.4	4,288	-0.03%
2022/07/18	1	93.40	3.1	93.73	95.60	-2.1	4,245	-0.05%
2022/07/15	4	91.42	6.1	91.55	92.10	-2	4,259	-0.05%
2022/07/14	3	89.47	11.1	90.46	91.00	-8	4,246	-0.19%
2022/07/13	0	0.00	6.1	89.34	89.30	-6.1	4,230	-0.14%
2022/07/12	1.1	87.07	1	87.00	86.60	0.1	4,242	0.00%
2022/07/11	1	89.31	8	90.53	90.00	-7	4,267	-0.16%
2022/07/08	1	90.30	3.1	89.31	90.60	-2.1	4,246	-0.05%
2022/07/07	12	86.78	10.1	86.16	87.80	2	4,192	0.05%
2022/07/06	3.1	86.38	8.1	87.24	86.20	-5	4,143	-0.12%
2022/07/05	11	85.25	1	86.20	86.50	10	4,142	0.24%
2022/07/01	21	85.06	3	84.33	81.90	18	4,170	0.43%
2022/06/30	9.1	90.60	1	90.30	90.00	8.1	4,076	0.20%
2022/06/29	15.1	94.42	0.1	94.30	93.80	15	4,020	0.37%
2022/06/28	0	0.00	12	95.07	94.70	-12	3,986	-0.30%
2022/06/27	5	95.50	5.1	95.54	97.10	-0.1	3,975	0.00%
2022/06/24	2	93.60	1	94.80	93.70	1	3,952	0.03%
2022/06/23	3	91.83	1.1	91.15	91.70	1.9	3,908	0.05%
2022/06/22	15.1	92.63	11.7	93.19	91.70	3.4	3,866	0.09%
2022/06/21	18	95.30	19.1	95.33	97.50	-1	3,801	-0.03%
2022/06/20	45.2	96.45	44	96.85	93.60	1.2	3,775	0.03%
2022/06/17	5	103.60	5	102.00	102.00	0	3,668	0.00%
2022/06/16	2	109.00	1	107.00	107.00	1	3,615	0.03%
2022/06/15	2.1	113.00	25	112.58	112.50	-22.9	3,608	-0.63%
2022/06/14	3	114.17	3	114.67	116.00	0	3,636	0.00%
2022/06/13	1	115.00	1	115.00	115.00	0	3,650	0.00%
2022/06/09	1	118.00	0.2	118.00	117.50	0.9	3,667	0.02%
2022/06/08	22	121.36	1	121.00	118.50	21	3,680	0.57%
2022/06/07	1	119.50	0.1	120.00	120.00	0.9	3,688	0.03%
2022/06/06	1	119.00	2	117.75	119.00	-1	3,691	-0.03%
2022/06/02	4	119.25	2	120.00	119.00	2	3,742	0.05%
2022/06/01	29	122.10	61	122.10	121.00	-32	3,709	-0.86%
2022/05/31	1	115.00	1	115.00	115.00	0	3,485	0.00%
2022/05/30	10	114.00	0.1	114.00	114.00	9.9	3,492	0.28%
2022/05/27	0	0.00	2	111.75	111.50	-2	3,558	-0.06%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	3	109.67	2	110.00	110.00	1	3,758	0.03%
2022/05/24	4.1	111.77	2	109.50	109.50	2.1	4,117	0.05%
2022/05/23	4	113.38	1	113.00	113.00	3	4,198	0.07%
2022/05/20	9	116.89	5	117.10	115.50	4	4,183	0.10%
2022/05/19	0.2	116.50	3	117.17	118.50	-2.8	4,166	-0.07%
2022/05/18	16	117.31	17.2	118.42	118.50	-1.2	4,147	-0.03%
2022/05/17	10	114.50	3	114.83	115.00	7	4,103	0.17%
2022/05/16	1	113.00	1	117.00	113.00	0	4,113	0.00%
2022/05/13	2	116.00	12	115.54	115.00	-10	4,163	-0.24%
2022/05/12	1	113.50	2	115.00	114.50	-1	4,183	-0.02%
2022/05/11	0	0.00	0.2	115.00	114.50	-0.2	4,171	-0.01%
2022/05/10	5	111.81	7	114.57	117.50	-2	4,182	-0.05%
2022/05/09	5	114.30	2	115.25	113.00	3	4,171	0.07%
2022/05/06	2.2	116.86	5	117.30	117.00	-2.8	4,173	-0.07%
2022/05/05	4	120.25	13	120.12	119.50	-9	4,177	-0.22%
2022/05/04	9	118.67	6	119.00	119.00	3	4,159	0.07%
2022/05/03	2	116.50	7	116.00	117.00	-5	4,139	-0.12%
2022/04/29	6	118.00	3.3	117.91	116.00	2.7	4,183	0.06%
2022/04/28	6.1	115.06	5.1	116.00	115.50	1	4,171	0.02%
2022/04/27	7.1	113.56	10.1	114.31	116.00	-3	4,117	-0.07%
2022/04/26	28	121.70	11.1	121.25	119.00	16.9	4,020	0.42%
2022/04/25	15	117.07	4	117.63	118.50	11	3,885	0.28%
2022/04/22	8.1	122.68	3	122.50	122.00	5.1	3,870	0.13%
2022/04/21	7	124.21	4.1	126.34	125.50	2.9	3,937	0.07%
2022/04/20	2	122.50	3.1	122.52	122.50	-1.1	3,919	-0.03%
2022/04/19	3	123.17	3.2	123.02	121.00	-0.2	4,027	0.00%
2022/04/18	4	122.38	3	123.17	122.50	1	4,064	0.02%
2022/04/15	15.1	123.17	19	127.47	122.50	-3.9	4,097	-0.10%
2022/04/14	0	129.00	13	128.96	129.00	-13	4,152	-0.31%
2022/04/13	2.2	126.82	1	127.50	128.50	1.2	4,267	0.03%
2022/04/12	3	126.50	3	127.00	128.00	0	4,364	0.00%
2022/04/11	15	127.33	11	128.91	126.00	4	4,512	0.09%
2022/04/08	4.1	131.38	7	131.21	131.00	-2.9	4,545	-0.06%
2022/04/07	11.4	136.43	14	137.39	131.00	-2.6	4,502	-0.06%
2022/04/06	2.1	143.26	0	0.00	142.50	2.1	4,416	0.05%
2022/04/01	3	143.83	1	145.00	145.00	2	4,538	0.04%
2022/03/31	2	147.00	1	146.50	146.00	1	4,634	0.02%
2022/03/30	4	148.75	2	149.50	148.00	2	4,706	0.04%
2022/03/29	1	149.50	3	147.67	148.00	-2	4,718	-0.04%
2022/03/28	2	146.75	2	147.50	147.00	0	4,760	0.00%
2022/03/25	3	151.00	2	152.00	149.50	1	4,806	0.02%
2022/03/24	3	150.17	2	150.25	152.00	1	4,901	0.02%
2022/03/23	6	151.25	11	151.32	151.50	-5	4,982	-0.10%
2022/03/22	5	147.80	3	148.33	148.00	2	5,150	0.04%
2022/03/21	2	151.75	23	151.46	150.00	-21	5,207	-0.40%
2022/03/18	3	148.50	3	148.33	149.00	0	5,238	0.00%
2022/03/17	8	148.06	8	148.44	148.00	0	5,245	0.00%
2022/03/16	6	144.25	2	144.50	145.00	4	5,277	0.08%
2022/03/15	4	145.13	2	144.25	144.00	2	5,332	0.04%
2022/03/14	0	0.00	6	147.00	148.00	-6	5,398	-0.11%
2022/03/11	4.8	144.90	1	145.00	145.00	3.8	5,615	0.07%
2022/03/10	4	149.25	5	149.50	148.00	-1	5,715	-0.02%
2022/03/09	4	145.50	3.1	145.35	146.00	0.9	5,782	0.02%
2022/03/08	20.1	145.92	16	142.97	142.50	4.1	5,897	0.07%
2022/03/07	7	147.93	5	147.50	147.00	2	5,927	0.03%
2022/03/04	7	154.21	1	155.00	153.00	6	5,994	0.10%
2022/03/03	21	157.69	21	156.00	156.00	0	6,127	0.00%
2022/03/02	4	157.38	4	156.38	156.50	0	6,211	0.00%
2022/03/01	4	152.75	3	153.00	153.50	1	6,202	0.02%
2022/02/25	17	157.59	23	154.04	152.00	-6	6,280	-0.10%
2022/02/24	26	156.19	23.2	156.24	156.00	2.8	6,265	0.04%
2022/02/23	3	154.17	7	153.07	154.50	-4	6,083	-0.07%
2022/02/22	5	146.40	1	146.00	146.00	4	6,358	0.06%
2022/02/21	6	148.84	1	149.00	149.50	5	7,504	0.07%
2022/02/18	4	147.50	10	148.25	150.00	-6	8,235	-0.07%
2022/02/17	5	149.50	6	149.50	149.50	-1	8,303	-0.01%
2022/02/16	2	148.25	2	148.75	147.50	0	8,404	0.00%
2022/02/15	14.4	147.45	4.2	146.10	146.00	10.2	8,455	0.12%
2022/02/14	2	149.50	3	149.50	149.50	-1	8,475	-0.01%
2022/02/11	3	153.33	2	153.00	152.50	1	8,516	0.01%
2022/02/10	4.3	153.19	1	155.50	153.50	3.3	8,699	0.04%
2022/02/09	12.4	155.60	5	153.00	156.50	7.4	8,765	0.08%
2022/02/08	0	0.00	7	151.00	153.00	-7	8,868	-0.08%
2022/02/07	8	145.19	6	146.92	146.50	2	8,910	0.02%
2022/01/26	3	146.00	13	145.81	145.50	-10	8,992	-0.11%
2022/01/25	3	147.67	0.1	149.50	145.00	2.9	9,153	0.03%
2022/01/24	4	148.38	5.1	148.49	149.50	-1.1	9,426	-0.01%
2022/01/21	4	150.50	2	150.75	149.50	2	9,663	0.02%
2022/01/20	0	0.00	1	154.50	154.00	-1	10,078	-0.01%
2022/01/19	2	155.75	7.2	154.81	155.00	-5.2	10,230	-0.05%
2022/01/18	13	157.08	7	157.36	155.50	6	10,457	0.06%
2022/01/17	7	155.14	13	155.92	157.50	-6	10,516	-0.06%
2022/01/14	8.4	150.24	8	151.75	152.00	0.4	10,633	0.00%
2022/01/13	1	156.50	10	155.50	155.00	-9	11,031	-0.08%
2022/01/12	19.1	155.00	11	154.59	156.00	8.1	11,081	0.07%
2022/01/11	10	159.60	9	160.61	159.00	1	11,147	0.01%
2022/01/10	7	161.21	10	160.85	163.50	-3	11,206	-0.03%
2022/01/07	16.1	161.19	12.3	159.11	159.00	3.8	11,373	0.03%
2022/01/06	10	163.31	9.1	162.85	163.00	1	11,458	0.01%
2022/01/05	7.1	168.64	3	167.83	167.50	4.1	11,517	0.04%
2022/01/04	35.1	175.02	25.4	173.91	172.50	9.7	11,520	0.08%
2022/01/03	7.3	175.12	13.3	175.10	176.50	-6	11,503	-0.05%
2021/12/30	1	171.00	7	172.00	171.50	-6	11,577	-0.05%
2021/12/29	5.2	171.51	3.3	171.64	171.00	1.9	11,897	0.02%
2021/12/28	11	173.50	8.1	173.80	171.00	2.9	12,314	0.02%
2021/12/27	4.1	169.95	11.2	169.88	173.00	-7.1	12,392	-0.06%
2021/12/24	11	169.68	7.2	170.78	167.50	3.8	12,543	0.03%
2021/12/23	2	171.00	18	171.28	170.50	-16	12,641	-0.13%
2021/12/22	3.1	172.97	2	172.50	171.00	1.1	12,757	0.01%
2021/12/21	3.1	172.63	2.3	172.22	172.50	0.8	12,817	0.01%
2021/12/20	19	172.61	8.2	172.90	170.50	10.8	12,865	0.08%
2021/12/17	14.1	171.18	6.3	171.05	170.00	7.8	12,878	0.06%
2021/12/16	15.3	172.45	18.2	172.43	173.00	-2.9	12,975	-0.02%
2021/12/15	5	165.50	8.7	166.46	167.50	-3.7	12,895	-0.03%
2021/12/14	7	162.21	17	161.71	160.50	-10	12,907	-0.08%
2021/12/13	3.2	166.06	1	167.00	167.00	2.2	12,940	0.02%
2021/12/10	7	165.07	6	166.33	165.50	1	13,087	0.01%
2021/12/09	14.1	170.57	7.1	169.58	169.00	7	13,075	0.05%
2021/12/08	4	175.38	23	175.20	173.00	-19	13,121	-0.14%
2021/12/07	15.1	175.05	14	175.18	173.00	1.1	13,391	0.01%
2021/12/06	11	171.95	9	173.16	172.50	2	13,493	0.01%
2021/12/03	14	169.82	7	170.36	170.50	7	13,607	0.05%
2021/12/02	30.1	170.39	27	166.85	166.50	3.1	13,776	0.02%
2021/12/01	9.1	168.40	4	168.75	169.50	5.1	14,020	0.04%
2021/11/30	17.1	166.99	14	168.00	166.00	3.1	14,345	0.02%
2021/11/29	20.1	159.42	13.5	158.56	163.50	6.6	14,557	0.05%
2021/11/26	9.1	165.49	15	167.10	162.50	-6	14,708	-0.04%
2021/11/25	9.3	170.32	8	170.31	168.00	1.3	15,011	0.01%
2021/11/24	22	168.59	6	168.08	169.00	16	15,081	0.11%
2021/11/23	36	170.74	13.9	171.46	169.00	22.2	15,233	0.15%
2021/11/22	20	175.58	64	176.24	176.50	-44	15,337	-0.29%
2021/11/19	73.5	176.97	26.1	177.03	172.50	47.4	15,709	0.30%
2021/11/18	130.7	177.25	96.7	178.75	173.50	34	15,879	0.21%	大買/
2021/11/17	34.8	166.97	85.2	168.58	171.50	-50.4	15,099	-0.33%
2021/11/16	3	158.00	5	156.00	156.00	-2	14,940	-0.01%
2021/11/15	32	158.08	11	157.09	156.50	21	15,536	0.14%
2021/11/12	7	156.29	1	157.00	155.00	6	16,770	0.04%
2021/11/11	2	155.00	1.2	155.17	154.50	0.8	16,996	0.00%
2021/11/10	9	154.11	18	153.06	152.50	-9	17,198	-0.05%
2021/11/09	39	155.95	15.2	155.70	155.50	23.8	17,489	0.14%
2021/11/08	25	151.16	13	151.73	152.00	12	17,513	0.07%
2021/11/05	7	148.86	6.1	148.43	148.50	0.9	17,807	0.01%
2021/11/04	9.1	145.05	8	146.06	144.50	1.1	18,007	0.01%
2021/11/03	6	146.92	7.1	146.25	148.50	-1.1	18,247	-0.01%
2021/11/02	15.4	147.66	21.1	146.82	144.00	-5.7	18,473	-0.03%
2021/11/01	40	154.28	51	154.11	150.00	-11	18,641	-0.06%
2021/10/29	21.1	164.19	15.1	161.75	160.00	6	18,846	0.03%
2021/10/28	55	165.48	40.4	165.29	164.00	14.6	19,154	0.08%
2021/10/27	19.6	155.86	24	156.77	158.50	-4.4	19,858	-0.02%
2021/10/26	21.7	154.39	15	153.67	152.50	6.7	20,775	0.03%
2021/10/25	14	148.43	15	147.77	149.00	-1	21,535	0.00%
2021/10/22	25.2	149.95	10	147.75	148.00	15.2	22,191	0.07%
2021/10/21	41.5	154.74	33	153.68	151.00	8.5	22,793	0.04%
2021/10/20	5	145.91	11.1	146.18	147.00	-6.1	23,424	-0.03%
2021/10/19	45	144.79	17.1	145.74	145.50	27.9	24,926	0.11%
2021/10/18	22.1	139.31	27	142.69	143.00	-4.9	25,500	-0.02%
2021/10/15	32	141.97	28	140.95	141.00	4	25,649	0.02%
2021/10/14	7	137.21	12	138.17	139.00	-5	25,598	-0.02%
2021/10/13	27.1	135.28	28	135.52	134.00	-0.9	25,541	0.00%
2021/10/12	5	141.30	4	144.25	139.00	1	25,547	0.00%
2021/10/08	4.1	146.15	1	146.00	145.00	3.1	25,639	0.01%
2021/10/07	7	145.71	17	148.00	147.00	-10	25,668	-0.04%
2021/10/06	28	146.18	19	146.37	140.00	9	25,703	0.04%
2021/10/05	21	147.93	20	148.70	150.50	1	25,490	0.00%
2021/10/04	3.1	143.00	6	144.67	139.50	-2.9	25,173	-0.01%
2021/10/01	10	149.25	6	148.92	148.50	4	25,123	0.02%
2021/09/30	3.1	154.52	6	155.00	155.00	-2.9	25,106	-0.01%
2021/09/29	6.2	153.49	11	154.91	153.50	-4.8	25,212	-0.02%
2021/09/28	8.2	164.66	5.1	167.33	162.00	3.1	25,688	0.01%
2021/09/27	7	169.43	4	167.38	168.00	3	25,883	0.01%
2021/09/24	9	164.22	8.2	164.65	164.00	0.8	26,181	0.00%
2021/09/23	20.1	158.90	31.5	159.50	161.00	-11.3	26,339	-0.04%
2021/09/22	16.1	161.47	30	161.25	160.50	-13.9	26,604	-0.05%
2021/09/17	4	166.00	10.1	167.15	169.50	-6.1	26,950	-0.02%
2021/09/16	5.1	167.70	8	166.69	165.50	-2.9	27,110	-0.01%
2021/09/15	13.2	167.01	17.2	167.35	165.00	-4	27,266	-0.01%
2021/09/14	4	177.25	6	177.17	176.50	-2	27,647	-0.01%
2021/09/13	8.1	178.56	4	178.63	175.00	4.1	28,072	0.01%
2021/09/10	31.3	183.99	16	186.88	179.00	15.3	28,528	0.05%
2021/09/09	13	178.04	18.1	179.01	179.50	-5.1	28,530	-0.02%
2021/09/08	13.3	171.77	16.1	172.58	169.00	-2.8	28,671	-0.01%
2021/09/07	12.1	177.44	13.6	176.47	176.50	-1.5	29,141	-0.01%
2021/09/06	23.6	175.02	33.2	174.72	174.50	-9.6	29,420	-0.03%
2021/09/03	47.8	183.96	33.1	184.15	180.50	14.7	29,785	0.05%
2021/09/02	21.1	190.10	30	189.03	186.00	-8.9	30,498	-0.03%
2021/09/01	46	194.37	38	194.72	195.50	8	31,476	0.03%
2021/08/31	32.1	194.11	22	194.48	191.50	10.1	32,096	0.03%
2021/08/30	3	189.33	4	189.38	189.00	-1	32,647	0.00%
2021/08/27	11.2	189.20	46	187.76	190.50	-34.8	33,242	-0.10%
2021/08/26	40.2	192.81	14	191.21	190.50	26.2	34,115	0.08%
2021/08/25	52	190.87	56.1	191.68	193.50	-4.1	35,424	-0.01%
2021/08/24	44.5	193.03	12	193.38	190.00	32.5	35,921	0.09%
2021/08/23	32.2	200.79	54.2	201.75	202.00	-22	36,217	-0.06%
2021/08/20	64.2	193.17	84.2	192.82	190.50	-20	36,492	-0.05%
2021/08/19	84.3	198.10	75.1	198.91	189.50	9.3	36,702	0.03%
2021/08/18	179.2	195.28	111.3	197.44	208.00	68	36,877	0.18%	大買/大賣/
2021/08/17	13.2	215.31	10.1	213.66	207.50	3.1	37,064	0.01%
2021/08/16	22.3	221.34	40.1	221.31	221.00	-17.8	37,988	-0.05%
2021/08/13	22	233.48	11.6	229.44	224.00	10.4	38,240	0.03%
2021/08/12	11.1	237.15	6	237.33	236.50	5.1	38,758	0.01%
2021/08/11	24.1	244.38	26	241.23	237.00	-2	39,687	0.00%
2021/08/10	31.3	252.91	30	251.65	248.50	1.3	39,841	0.00%
2021/08/09	24.5	259.61	24	258.10	252.00	0.5	40,193	0.00%
2021/08/06	54	267.45	68	268.54	269.50	-14	41,121	-0.03%
2021/08/05	20.3	268.94	62	267.86	265.50	-41.8	41,868	-0.10%
2021/08/04	55.2	276.23	30.2	274.85	274.00	25	42,818	0.06%
2021/08/03	36.3	285.74	53.1	284.98	282.50	-16.8	42,779	-0.04%
2021/08/02	72	289.09	65	285.60	280.00	7	42,832	0.02%
2021/07/30	74.2	282.31	75.8	284.90	276.50	-1.6	42,231	0.00%
2021/07/29	74	264.89	86.1	263.80	275.00	-12.1	41,722	-0.03%
2021/07/28	95.2	268.58	85	269.03	261.00	10.2	41,284	0.02%
2021/07/27	57	281.44	74.1	282.34	290.00	-17.1	41,322	-0.04%
2021/07/26	110.7	282.06	65.1	280.62	276.00	45.6	40,993	0.11%	大買/
2021/07/23	59	262.65	93.2	263.67	270.50	-34.2	40,197	-0.09%
2021/07/22	53.2	236.87	46.4	241.38	246.00	6.8	39,107	0.02%
2021/07/21	14	221.71	47	218.71	224.00	-33	38,837	-0.08%
2021/07/20	8.1	218.62	40.3	218.98	214.00	-32.2	39,098	-0.08%
2021/07/19	13	227.04	12	227.63	226.00	1	39,414	0.00%
2021/07/16	14	225.64	10	225.65	225.50	4	39,721	0.01%
2021/07/15	24.4	221.85	15.7	222.43	224.50	8.7	40,297	0.02%
2021/07/14	16.6	211.71	3.3	212.62	215.50	13.3	41,013	0.03%
2021/07/13	9.4	217.13	13.9	215.44	210.00	-4.5	41,311	-0.01%
2021/07/12	4	222.62	9.1	223.54	221.00	-5.1	42,235	-0.01%
2021/07/09	5.1	220.47	9.1	222.67	220.50	-4	43,038	-0.01%
2021/07/08	25.1	227.81	13	227.46	225.00	12.1	43,962	0.03%
2021/07/07	20.1	227.29	22.1	227.14	224.00	-2	44,613	0.00%
2021/07/06	27.2	233.49	12.5	234.20	231.00	14.7	45,041	0.03%
2021/07/05	34.4	238.53	29.3	238.53	238.50	5.1	45,758	0.01%
2021/07/02	10.7	228.08	16.1	227.50	228.00	-5.4	45,754	-0.01%
2021/07/01	32.2	226.36	29	225.60	222.00	3.2	45,948	0.01%
2021/06/30	17	224.44	15.1	224.67	226.00	1.9	46,289	0.00%
2021/06/29	26.4	228.43	42	229.13	219.00	-15.6	46,999	-0.03%
2021/06/28	25.3	229.50	19.3	228.47	233.00	6	46,737	0.01%
2021/06/25	14.2	220.44	9	221.16	220.00	5.2	46,470	0.01%
2021/06/24	21.2	218.53	13.1	218.34	217.00	8.1	46,369	0.02%
2021/06/23	32.3	221.31	33.2	219.49	217.50	-0.8	46,246	0.00%
2021/06/22	23	214.43	28.9	213.27	212.50	-5.8	45,753	-0.01%
2021/06/21	43.4	212.32	107.7	211.14	208.00	-64.2	45,360	-0.14%	大賣/
2021/06/18	37	228.00	41.1	224.78	222.50	-4	44,912	-0.01%
2021/06/17	43.2	224.12	37.6	224.50	228.50	5.5	44,681	0.01%
2021/06/16	93.4	236.49	149.8	237.42	223.00	-56.4	44,410	-0.13%	大賣/
2021/06/15	91.2	244.07	46.2	244.06	242.50	45	43,982	0.10%
2021/06/11	98.4	242.81	82.9	240.42	241.00	15.5	44,896	0.03%
2021/06/10	114.1	246.59	59.1	243.74	240.00	55.1	44,973	0.12%	大買/
2021/06/09	135.8	239.94	198.8	240.87	248.00	-62.9	44,862	-0.14%	大買/大賣/
2021/06/08	79.5	238.68	67.1	240.15	230.50	12.5	44,752	0.03%
2021/06/07	92.2	231.27	115.4	232.24	238.00	-23.2	44,289	-0.05%	大賣/
2021/06/04	52.4	229.12	71.2	228.91	226.50	-18.7	43,743	-0.04%
2021/06/03	66.5	227.95	77.6	225.20	230.00	-11.1	43,243	-0.03%
2021/06/02	139.5	227.35	97.6	225.58	216.00	41.9	42,269	0.10%	大買/
2021/06/01	79.3	228.75	108.1	230.60	232.50	-28.8	40,906	-0.07%	大賣/
2021/05/31	98.5	206.56	68	206.69	211.50	30.4	39,973	0.08%
2021/05/28	44	203.08	43.4	203.42	199.50	0.6	39,364	0.00%
2021/05/27	58.4	198.51	51	197.36	200.00	7.4	39,070	0.02%
2021/05/26	41	197.65	32	198.47	192.50	9	38,520	0.02%
2021/05/25	128.3	201.29	96.8	202.56	199.50	31.5	37,898	0.08%	大買/
2021/05/24	75.2	184.55	118.4	184.79	190.00	-43.2	36,643	-0.12%	大賣/
2021/05/21	58	173.85	54.1	172.34	176.00	3.9	35,838	0.01%
2021/05/20	84.2	173.41	67	172.59	169.00	17.2	35,635	0.05%
2021/05/19	60.1	173.32	70.4	174.26	179.00	-10.3	35,152	-0.03%
2021/05/18	23.1	158.59	31.1	160.05	163.00	-8	34,334	-0.02%
2021/05/17	33.2	153.32	32.5	155.15	148.50	0.7	34,113	0.00%
2021/05/14	79.2	173.42	71.2	174.97	164.50	8	33,842	0.02%
2021/05/13	61.3	167.77	68.3	166.59	171.00	-7	32,760	-0.02%
2021/05/12	60	160.54	91.3	159.58	161.00	-31.3	31,940	-0.10%
2021/05/11	47	164.87	36	166.69	162.50	11	30,804	0.04%
2021/05/10	53.2	187.43	42.3	187.39	180.50	10.9	30,623	0.04%
2021/05/07	44.3	181.44	36.3	181.32	183.00	8.1	30,225	0.03%
2021/05/06	34.2	173.18	25	174.24	171.00	9.2	29,853	0.03%
2021/05/05	46.5	183.25	22.3	180.15	172.50	24.3	29,380	0.08%
2021/05/04	32.1	182.06	47	177.85	191.50	-14.9	29,111	-0.05%
2021/05/03	73.4	189.44	53	183.61	179.50	20.4	28,545	0.07%
2021/04/29	46.2	200.42	39	200.97	199.00	7.2	28,395	0.03%
2021/04/28	51	202.25	38	202.64	201.00	13	28,586	0.05%
2021/04/27	37.2	200.74	31.1	198.97	195.50	6.2	28,353	0.02%
2021/04/26	41.1	196.69	41.5	196.71	196.50	-0.5	28,220	0.00%
2021/04/23	13.5	188.20	29.2	188.20	193.50	-15.7	28,108	-0.06%
2021/04/22	17	181.15	13.1	183.57	176.00	3.9	28,446	0.01%
2021/04/21	55.2	176.45	64.4	172.96	179.00	-9.2	28,387	-0.03%
2021/04/20	96.2	197.29	42.1	186.49	182.00	54.1	27,900	0.19%
2021/04/19	54.2	201.41	35.4	202.88	198.50	18.8	27,235	0.07%
2021/04/16	90.8	229.47	88.1	230.50	220.50	2.7	27,122	0.01%
2021/04/15	44.5	210.73	60.8	212.49	220.00	-16.4	26,314	-0.06%
2021/04/14	96.2	198.14	96.1	196.40	200.00	0.1	25,679	0.00%
2021/04/13	67	209.48	103.2	210.54	202.50	-36.2	24,924	-0.15%	大賣/
2021/04/12	83.7	210.63	60.4	205.98	202.50	23.3	24,342	0.10%
2021/04/09	69	236.93	54.7	232.41	225.00	14.3	23,930	0.06%
2021/04/08	43.1	231.34	36	231.54	236.50	7.1	23,464	0.03%
2021/04/07	60.2	216.96	15	215.23	215.00	45.2	23,107	0.20%
2021/04/06	62.2	214.13	36.7	216.08	218.50	25.4	22,891	0.11%
2021/04/01	52.2	191.66	61.2	192.92	199.00	-9	22,675	-0.04%
2021/03/31	31	185.05	25	184.72	181.00	6	22,011	0.03%
2021/03/30	17.3	175.84	20.6	178.50	183.50	-3.3	22,479	-0.01%
2021/03/29	27	171.11	14	171.86	174.00	13	22,643	0.06%
2021/03/26	3	152.83	12.5	154.37	158.50	-9.5	23,226	-0.04%
2021/03/25	7	145.21	5	147.90	144.50	2	23,434	0.01%
2021/03/24	7	149.36	3	150.33	148.00	4	23,608	0.02%
2021/03/23	7.1	149.85	14.1	148.11	152.00	-7	23,801	-0.03%
2021/03/22	17	154.47	6	155.58	154.00	11	24,108	0.05%
2021/03/19	14.2	156.51	16.7	158.03	159.00	-2.5	24,041	-0.01%
2021/03/18	16.4	147.83	35.7	147.52	152.50	-19.3	23,912	-0.08%
2021/03/17	116.2	141.45	88.6	140.34	139.00	27.6	23,843	0.12%	大買/
2021/03/16	33.4	146.51	54.3	146.51	148.50	-20.9	22,616	-0.09%
2021/03/15	50.4	130.60	96.7	131.63	135.00	-46.3	21,961	-0.21%
2021/03/12	78	119.10	122.5	118.56	123.00	-44.5	21,016	-0.21%	大賣/
2021/03/11	38.2	107.29	34.3	107.34	112.00	3.9	19,953	0.02%
2021/03/10	34.4	103.74	22.1	102.78	102.00	12.3	19,630	0.06%
2021/03/09	45.1	97.42	47	97.65	100.00	-1.9	19,296	-0.01%
2021/03/08	9	98.46	4	100.28	96.10	5	19,365	0.03%
2021/03/05	16	99.06	16	99.84	99.20	0	19,397	0.00%
2021/03/04	34	100.91	2	101.00	101.50	32	19,409	0.16%
2021/03/03	20	101.53	43.3	102.73	101.00	-23.3	19,427	-0.12%
2021/03/02	26.3	105.32	25	106.22	104.50	1.3	19,354	0.01%
2021/02/26	41.3	99.14	20.3	101.59	99.80	21	19,082	0.11%
2021/02/25	25	104.18	35	104.91	101.00	-10	18,950	-0.05%
2021/02/24	93.2	112.28	138	108.09	106.50	-44.8	18,832	-0.24%	大賣/
2021/02/23	85	112.78	40.1	111.52	113.50	44.9	18,669	0.24%
2021/02/22	41.2	105.63	37	107.09	109.00	4.2	18,470	0.02%
2021/02/19	29	100.55	37.1	103.01	99.70	-8.1	18,188	-0.04%
2021/02/18	31	97.38	45.1	96.47	99.30	-14.1	17,890	-0.08%
2021/02/17	42	94.57	43.1	94.45	94.80	-1.1	17,744	-0.01%
2021/02/05	66.1	86.63	61	87.63	88.30	5.1	17,606	0.03%
2021/02/04	49	84.08	37	84.37	83.10	12	17,491	0.07%
2021/02/03	46.1	83.77	53	84.00	83.60	-6.9	17,453	-0.04%
2021/02/02	17.3	82.12	14	82.06	81.90	3.3	17,654	0.02%
2021/02/01	38	81.98	37	82.37	81.60	1	17,735	0.01%
2021/01/29	9.3	85.95	4	85.90	84.00	5.3	17,492	0.03%
2021/01/28	21.1	91.53	19	90.94	88.40	2.1	17,286	0.01%
2021/01/27	4	92.52	2	91.60	90.80	2	17,175	0.01%
2021/01/26	50.1	91.94	48	91.76	90.80	2.1	17,215	0.01%
2021/01/25	14	96.79	26	97.12	95.60	-12	16,996	-0.07%
2021/01/22	60.1	100.17	60	100.54	101.00	0.1	17,006	0.00%
2021/01/21	83	96.18	85	97.51	97.90	-2	16,945	-0.01%
2021/01/20	21	101.35	16	102.39	98.60	5	16,813	0.03%
2021/01/19	47	109.24	23	109.43	109.50	24	16,898	0.14%
2021/01/18	18.2	109.24	34	110.12	108.50	-15.8	16,782	-0.09%
2021/01/15	53.2	109.20	51.4	108.98	110.50	1.8	16,420	0.01%
2021/01/14	13.1	105.12	33.6	104.39	106.00	-20.5	15,638	-0.13%
2021/01/13	95	95.55	98	96.99	96.60	-3	15,309	-0.02%
2021/01/12	13	94.63	15	94.39	93.50	-2	15,066	-0.01%
2021/01/11	15	97.53	20.1	97.39	98.00	-5.1	14,830	-0.03%
2021/01/08	37.6	93.00	32.6	93.25	92.90	5.1	14,485	0.03%
2021/01/07	38	90.48	26	90.65	91.90	12	14,161	0.08%
2021/01/06	25.2	87.45	15.4	88.23	86.10	9.8	13,867	0.07%
2021/01/05	7	89.89	11.9	88.14	87.90	-4.9	13,629	-0.04%
2021/01/04	15.2	91.69	5.2	92.09	90.70	10	13,423	0.07%
2020/12/31	72.6	97.90	70.5	94.38	93.50	2.1	13,225	0.02%
2020/12/30	74	94.98	56	95.29	95.10	18	12,730	0.14%
2020/12/29	22.5	98.40	22	99.53	95.50	0.5	12,492	0.00%
2020/12/28	57	97.95	53.3	97.31	99.00	3.8	12,246	0.03%
2020/12/25	90	88.96	99.4	90.78	91.50	-9.4	11,791	-0.08%
2020/12/24	96	85.73	75	86.84	87.50	21	11,465	0.18%
2020/12/23	90	80.34	106	84.19	85.00	-16	10,799	-0.15%	大賣/
2020/12/22	138.3	83.91	155.8	83.86	77.50	-17.5	10,442	-0.17%	大買/大賣/
2020/12/21	55	77.96	67.7	78.61	80.80	-12.7	9,725	-0.13%
2020/12/18	23.2	73.07	11	72.23	73.50	12.2	9,411	0.13%
2020/12/17	29	72.02	53.9	71.40	72.20	-24.9	9,180	-0.27%
2020/12/16	22.6	69.46	18	69.09	68.40	4.6	8,966	0.05%
2020/12/15	6	67.97	11	68.65	67.70	-5	8,530	-0.06%
2020/12/14	5	68.70	6.1	69.16	68.50	-1.1	8,452	-0.01%
2020/12/11	11	68.82	3.1	69.39	68.70	8	8,405	0.09%
2020/12/10	21	68.99	10	69.93	67.50	11	8,237	0.13%
2020/12/09	14	68.75	16	68.61	69.90	-2	8,013	-0.02%
2020/12/08	5	66.02	2	66.60	66.50	3	7,848	0.04%
2020/12/07	1	63.90	13.3	63.66	65.10	-12.3	7,784	-0.16%
2020/12/04	9	65.66	13	66.58	64.80	-4	7,756	-0.05%
2020/12/03	8.2	67.78	3	67.80	67.40	5.2	7,653	0.07%
2020/12/02	41	68.20	48.2	68.17	66.50	-7.2	7,624	-0.09%
2020/12/01	4	66.10	6	66.33	65.70	-2	7,342	-0.03%
2020/11/30	43.1	65.90	46	65.69	66.60	-3	7,166	-0.04%
2020/11/27	4.1	62.35	20	62.28	62.50	-16	6,971	-0.23%
2020/11/26	7	61.06	16.7	61.54	61.90	-9.7	6,865	-0.14%
2020/11/25	26	60.44	23	59.58	59.10	3	6,848	0.04%
2020/11/24	20	60.80	38.2	59.74	60.90	-18.2	6,805	-0.27%
2020/11/23	2	60.40	16.7	60.57	60.10	-14.7	6,790	-0.22%
2020/11/20	4	59.35	4	58.88	59.80	0	6,750	0.00%
2020/11/19	9	59.64	12.8	58.35	58.40	-3.8	6,661	-0.06%
2020/11/18	2.1	57.00	8	57.94	57.20	-5.9	6,590	-0.09%
2020/11/17	7	57.19	8	57.76	57.40	-1	6,694	-0.01%
2020/11/16	16	57.41	6	57.22	57.00	10	6,670	0.15%
2020/11/13	7	56.79	10	56.51	57.10	-3	6,614	-0.05%
2020/11/12	47	55.85	34	56.34	55.00	13	6,515	0.20%
2020/11/11	4.1	56.34	56.3	56.25	56.30	-52.2	6,390	-0.82%
2020/11/10	32	56.24	57.5	56.40	56.30	-25.5	6,437	-0.40%
2020/11/09	79	53.78	11	53.56	54.80	68	6,022	1.13%
2020/11/06	7	50.70	0	0.00	49.90	7	5,797	0.12%
2020/11/05	0	0.00	2	50.40	50.30	-2	5,845	-0.03%
2020/11/04	28	49.71	5	50.02	50.40	23	5,846	0.39%
2020/11/03	28	50.35	18	50.90	49.70	10	5,814	0.17%
2020/11/02	9	51.82	13	51.45	52.00	-4	5,817	-0.07%
2020/10/30	16	52.44	37.7	52.68	51.20	-21.7	5,847	-0.37%
2020/10/29	90	52.29	157.1	51.49	52.50	-67.1	5,939	-1.13%	大賣/
2020/10/28	174.3	50.86	169	50.82	51.20	5.3	5,850	0.09%	大買/大賣/
2020/10/27	29	48.72	22.1	49.18	48.40	6.9	5,502	0.13%
2020/10/26	4.6	46.50	72	46.95	47.00	-67.4	5,212	-1.29%
2020/10/14	20	33.54	2	33.45	33.50	18	5,038	0.36%
2020/10/13	4	33.43	1	33.55	33.80	3	5,092	0.06%
2020/10/12	24	33.49	0	0.00	32.60	24	5,098	0.47%
2020/10/08	13	33.85	10	34.05	34.15	3	5,174	0.06%
2020/10/07	25	33.76	0	0.00	34.00	25	5,338	0.47%
2020/10/06	8	33.63	2	33.83	33.50	6	5,610	0.11%
2020/10/05	12	33.03	12	32.92	33.25	0	5,803	0.00%
2020/09/30	6	32.38	0	0.00	32.70	6	5,976	0.10%
2020/09/29	11	32.60	0	0.00	32.30	11	6,154	0.18%
2020/09/28	0	0.00	7.1	31.90	31.75	-7.1	6,419	-0.11%
2020/09/25	3	31.97	2	31.75	30.55	1	6,892	0.01%
2020/09/24	0	0.00	34	32.47	32.05	-34	7,514	-0.45%
2020/09/23	6	33.48	0	0.00	33.30	6	7,630	0.08%
2020/09/22	7	33.06	9	32.55	33.60	-2	7,661	-0.03%
2020/09/21	12	33.82	1	33.85	33.40	11	7,659	0.14%
2020/09/18	4	33.33	2	33.33	33.30	2	7,707	0.03%
2020/09/17	3	33.28	0	0.00	33.20	3	7,920	0.04%
2020/09/16	0	0.00	1	33.05	33.00	-1	8,187	-0.01%
2020/09/15	8	33.13	0	0.00	33.05	8	8,308	0.10%
2020/09/14	3	33.07	2	33.40	33.20	1	8,419	0.01%
2020/09/10	3	33.60	5	32.90	32.65	-2	8,504	-0.02%
2020/09/09	5	31.75	5	32.20	32.20	0	8,541	0.00%
2020/09/08	0	0.00	2	32.30	32.20	-2	8,754	-0.02%
2020/09/04	20	32.00	0	0.00	32.35	20	9,142	0.22%
2020/09/03	1	32.95	1	32.85	32.90	0	9,178	0.00%
2020/09/01	5	32.57	1	32.50	32.55	4	9,341	0.04%
2020/08/31	8	33.28	2	34.00	33.05	6	9,520	0.06%
2020/08/28	5	31.80	0	0.00	32.70	5	9,623	0.05%
2020/08/27	3	32.70	2	32.40	32.10	1	9,829	0.01%
2020/08/26	7	33.21	0	0.00	33.00	7	9,797	0.07%
2020/08/24	5	33.20	0	0.00	33.20	5	9,816	0.05%
2020/08/21	2	33.65	1	33.75	33.45	1	9,858	0.01%
2020/08/20	40	34.94	2	34.05	32.95	38	9,864	0.39%
2020/08/19	6	35.84	3	36.73	35.95	3	9,753	0.03%
2020/08/18	4	37.40	4	37.30	37.05	0	9,735	0.00%
2020/08/17	11	37.45	0	0.00	37.30	11	9,709	0.11%
2020/08/13	2	37.30	48	37.97	36.85	-46	9,891	-0.47%
2020/08/12	16	37.29	25	37.48	37.95	-9	9,990	-0.09%
2020/08/11	25	36.27	5	36.75	35.85	20	9,929	0.20%
2020/08/10	1	38.00	1	36.85	37.00	0	10,113	0.00%
2020/08/07	12	38.03	3	37.83	37.90	9	10,364	0.09%
2020/08/06	58	38.14	50	38.80	37.50	8	11,129	0.07%
2020/08/05	3	38.42	7	37.97	38.45	-4	11,261	-0.04%
2020/08/04	4	37.28	0	0.00	36.95	4	11,444	0.03%
2020/08/03	0	0.00	2	37.30	37.00	-2	11,809	-0.02%
2020/07/29	0	0.00	0.1	35.70	35.75	-0.1	13,194	0.00%
2020/07/28	42	35.98	20	37.91	35.55	22	13,258	0.17%
2020/07/27	3	37.43	14	37.36	36.70	-11	13,268	-0.08%
2020/07/24	40	36.33	73	37.52	36.00	-33	13,356	-0.25%
2020/07/23	9	37.88	15	37.83	38.00	-6	13,411	-0.04%
2020/07/22	0	0.00	32	36.53	36.20	-32	13,559	-0.24%
2020/07/21	2	35.90	5	36.26	36.20	-3	13,699	-0.02%
2020/07/20	5	35.76	15	35.02	35.85	-10	13,805	-0.07%
2020/07/17	39	35.77	7	35.83	35.45	32	13,933	0.23%
2020/07/16	45	36.65	10	36.72	36.30	35	13,969	0.25%
2020/07/15	35	37.35	29	37.57	36.85	6	14,073	0.04%
2020/07/14	17	37.91	2	38.23	37.60	15	14,035	0.11%
2020/07/13	2.1	38.07	4.2	38.19	38.35	-2.1	13,921	-0.01%
2020/07/10	19	37.55	20	37.41	36.50	-1	13,910	-0.01%
2020/07/09	4	37.23	15	36.71	37.20	-11	13,865	-0.08%
2020/07/08	11	37.74	23	37.58	37.60	-12	13,782	-0.09%
2020/07/07	35	36.67	29	37.22	37.05	6	13,740	0.04%
2020/07/06	44	37.78	28	38.26	38.05	16	13,518	0.12%
2020/07/03	41	35.70	99	36.18	36.95	-58	13,152	-0.44%
2020/07/02	0	0.00	15	33.20	33.70	-15	12,618	-0.12%
2020/07/01	0	0.00	1	32.35	32.50	-1	12,526	-0.01%
2020/06/30	1	32.30	11	32.39	32.20	-10	12,521	-0.08%
2020/06/29	17	32.26	15	32.27	32.10	2	12,586	0.02%
2020/06/24	19	33.85	20	33.84	33.40	-1	12,549	-0.01%
2020/06/23	17	34.19	31	33.70	34.10	-14	12,422	-0.11%
2020/06/22	26	32.78	46	33.07	32.65	-20	12,237	-0.16%
2020/06/19	0	0.00	51	33.15	32.75	-51	12,203	-0.42%
2020/06/18	0	0.00	3	32.68	32.40	-3	12,136	-0.02%
2020/06/17	1	32.20	0	0.00	32.15	1	12,097	0.01%
2020/06/16	4	32.25	5	32.37	32.15	-1	12,131	-0.01%
2020/06/15	15	33.25	7	33.19	32.30	8	12,122	0.07%
2020/06/12	3	32.48	3	31.65	32.65	0	12,011	0.00%
2020/06/11	107	33.02	40	33.11	31.65	67	12,006	0.56%	大買/
2020/06/10	2	32.48	1	32.90	32.45	1	11,876	0.01%
2020/06/09	1	32.50	4	32.71	32.45	-3	12,063	-0.02%
2020/06/08	1	32.50	5	32.60	32.25	-4	12,309	-0.03%
2020/06/05	8	32.93	13	32.95	32.65	-5	12,621	-0.04%
2020/06/04	6	32.33	1	32.15	32.30	5	12,878	0.04%
2020/06/03	11	32.08	20	31.72	32.20	-9	12,993	-0.07%
2020/06/02	0	0.00	4	30.55	30.65	-4	13,175	-0.03%
2020/06/01	1	30.70	3	31.07	30.80	-2	13,257	-0.02%
2020/05/29	12	30.15	1	30.35	30.35	11	13,309	0.08%
2020/05/28	1	30.95	9	30.94	30.15	-8	13,487	-0.06%
2020/05/27	14	31.00	3	31.20	30.80	11	13,504	0.08%
2020/05/26	6	31.22	6	30.99	30.75	0	13,571	0.00%
2020/05/25	16	30.76	3	30.95	30.85	13	13,651	0.10%
2020/05/22	3	31.37	7	31.36	31.10	-4	13,957	-0.03%
2020/05/21	3	32.28	6	32.52	32.30	-3	13,961	-0.02%
2020/05/20	2	31.58	1	31.95	32.00	1	13,923	0.01%
2020/05/19	4	31.75	7	31.81	31.85	-3	13,972	-0.02%
2020/05/18	6	30.35	7	30.67	30.00	-1	13,885	-0.01%
2020/05/15	3	31.48	2	31.20	31.20	1	14,215	0.01%
2020/05/14	29	31.12	24	31.07	31.15	5	14,552	0.03%
2020/05/13	46	30.73	7	31.28	31.60	39	14,457	0.27%
2020/05/12	45	31.75	13	31.13	32.10	32	13,689	0.23%
2020/05/11	87	32.54	52.3	32.53	31.95	34.7	13,404	0.26%
2020/05/08	37	35.81	29	35.79	35.50	8	13,050	0.06%
2020/05/07	153.2	36.28	106.1	36.22	36.50	47	12,651	0.37%	大買/大賣/
2020/05/06	22	35.16	18	35.13	35.00	4	11,977	0.03%
2020/05/05	4	34.14	21	34.17	33.70	-17	11,439	-0.15%
2020/05/04	19	32.18	24	31.94	32.85	-5	11,179	-0.04%
2020/04/30	22	32.09	1	31.90	32.20	21	11,116	0.19%
2020/04/29	2	32.65	0	0.00	32.05	2	11,001	0.02%
2020/04/28	15	31.35	23	32.19	31.45	-8	10,887	-0.07%
2020/04/27	10	34.09	27	33.40	33.15	-17	10,629	-0.16%
2020/04/24	4	31.56	5	32.02	32.20	-1	10,392	-0.01%
2020/04/23	6	30.87	6	31.03	30.90	0	10,362	0.00%
2020/04/22	2	29.30	0	0.00	30.15	2	10,319	0.02%
2020/04/21	2	30.98	0	0.00	30.15	2	10,212	0.02%
2020/04/20	3	31.70	1	32.30	31.70	2	10,104	0.02%
2020/04/17	2	34.58	1	33.75	33.45	1	10,046	0.01%
2020/04/16	0.4	34.05	7.2	33.46	34.05	-6.7	10,117	-0.07%
2020/04/15	8	32.52	8	33.91	33.00	0	10,158	0.00%
2020/04/14	5	33.05	8	32.96	33.40	-3	9,868	-0.03%
2020/04/13	1	31.41	41	32.01	31.90	-40	9,705	-0.41%
2020/04/10	31	31.86	26	31.50	31.35	5	9,633	0.05%
2020/04/09	4	31.33	2	31.25	31.40	2	9,501	0.02%
2020/04/08	2	30.83	1	29.95	30.75	1	9,417	0.01%
2020/04/07	0	0.00	2	29.93	30.00	-2	9,309	-0.02%
2020/04/06	0.1	28.35	0	0.00	28.40	0.1	9,176	0.00%
2020/04/01	0	28.10	37	28.22	28.10	-37	9,128	-0.41%
2020/03/30	2	27.28	0	0.00	28.90	2	9,008	0.02%
2020/03/27	4	27.26	2	27.45	27.10	2	8,949	0.02%
2020/03/25	100	26.89	1	26.95	26.70	99	8,942	1.11%
2020/03/24	1	26.50	0	0.00	26.30	1	8,869	0.01%
2020/03/20	0	26.45	0	0.00	26.65	0	8,873	0.00%
2020/03/18	1	27.35	3	27.35	27.10	-2	8,750	-0.02%
2020/03/17	3	26.43	2	26.85	27.25	1	8,738	0.01%
2020/03/16	2	27.28	3	26.92	26.30	-1	8,655	-0.01%
2020/03/13	5	26.47	479	26.10	26.65	-474	8,542	-5.55%	大賣/鉅額交易
2020/03/12	33	29.80	33	28.95	28.95	0	8,308	0.00%
2020/03/11	22	32.26	13	33.02	32.15	9	8,032	0.11%
2020/03/10	63	31.63	69	31.64	31.15	-6	7,669	-0.08%
2020/03/09	103	31.21	122	30.56	30.50	-19	7,272	-0.26%	大買/大賣/
2020/03/06	36.1	32.95	29.2	33.06	33.05	7	7,047	0.10%
2020/03/05	50	30.67	50	31.15	31.00	0	6,669	0.00%
2020/03/04	61	30.35	69	30.57	30.65	-8	6,657	-0.12%
2020/03/03	11	31.21	3	31.80	31.05	8	6,666	0.12%
2020/02/27	4	30.15	4	30.03	30.40	0	6,519	0.00%
2020/02/26	0	0.00	7	29.89	30.15	-7	6,680	-0.10%
2020/02/25	98	29.13	100	29.19	29.35	-2	6,769	-0.03%
2020/02/24	1	31.35	13	31.35	31.70	-12	6,480	-0.19%
2020/02/21	10	31.41	0	0.00	31.55	10	6,512	0.15%
2020/02/20	2	31.93	3	31.32	31.30	-1	6,546	-0.02%
2020/02/19	15	31.58	20	31.91	31.80	-5	6,446	-0.08%
2020/02/18	44.2	31.56	27.3	31.11	31.60	16.9	6,342	0.27%
2020/02/17	4	30.30	41.4	29.51	31.20	-37.4	6,005	-0.62%
2020/02/14	38	28.25	24	27.36	28.40	14	5,467	0.26%
2020/02/13	2	26.30	11	26.26	26.30	-9	5,214	-0.17%
2020/02/12	9	25.36	2	26.10	26.05	7	5,171	0.14%
2020/02/11	0	24.70	15	24.65	24.80	-15	5,261	-0.29%
2020/02/10	0	0.00	2	24.45	24.30	-2	5,357	-0.04%
2020/02/07	1	25.50	14	25.49	24.80	-13	5,375	-0.24%
2020/02/05	44	25.68	0	0.00	25.45	44	5,485	0.80%
2020/02/04	18	26.20	27	25.68	26.20	-9	5,467	-0.16%
2020/02/03	6	25.05	6	25.18	25.15	0	5,465	0.00%
2020/01/31	20	25.79	15	26.42	25.50	5	5,467	0.09%
2020/01/30	16	25.66	28	25.78	25.75	-12	5,524	-0.22%
2020/01/20	10	27.50	15	28.05	27.50	-5	5,616	-0.09%
2020/01/17	62	27.58	53	27.44	27.55	9	5,571	0.16%
2020/01/16	38	26.62	34	26.45	26.70	4	5,429	0.07%
2020/01/15	14	26.03	7	26.01	26.00	7	5,297	0.13%
2020/01/14	11	25.65	44	25.56	25.65	-33	5,214	-0.63%
2020/01/13	38	25.30	22	25.84	25.40	16	5,169	0.31%
2020/01/10	26	25.48	98	25.37	25.60	-72	5,054	-1.42%
2020/01/09	27	24.86	41	23.95	24.85	-14	4,879	-0.29%
2020/01/08	10	22.79	1	22.60	22.90	9	4,753	0.19%
2020/01/07	24	22.72	3	22.68	22.65	21	4,783	0.44%
2020/01/06	16	22.97	5	23.30	22.90	11	4,749	0.23%
2020/01/03	3	23.75	20	23.76	23.75	-17	4,703	-0.36%
2020/01/02	7	24.00	21	24.06	24.00	-14	4,685	-0.30%
2019/12/30	10	23.85	0	0.00	23.75	10	4,636	0.22%
2019/12/27	0	0.00	1	23.75	23.70	-1	4,633	-0.02%
2019/12/26	3	23.55	12	23.50	23.65	-9	4,622	-0.19%
2019/12/25	0	0.00	5	23.45	23.50	-5	4,604	-0.11%
2019/12/24	6	23.43	17	23.64	23.40	-11	4,607	-0.24%
2019/12/23	9	23.59	17	23.47	23.40	-8	4,582	-0.17%
2019/12/20	14	24.36	13	24.33	24.15	1	4,497	0.02%
2019/12/19	23	25.00	28	24.84	25.00	-5	4,424	-0.11%
2019/12/18	48	24.77	52	24.72	24.75	-4	4,409	-0.09%
2019/12/17	27	24.64	16	25.10	24.40	11	4,394	0.25%
2019/12/16	61	25.08	62	24.99	24.90	-1	4,326	-0.02%
2019/12/13	7	24.83	23	24.87	24.70	-16	4,325	-0.37%
2019/12/12	30	25.28	57	25.67	25.25	-27	4,300	-0.63%
2019/12/11	16	25.58	11	25.47	25.25	5	4,192	0.12%
2019/12/10	43	25.91	53	25.80	26.00	-10	4,130	-0.24%
2019/12/09	14	25.64	46	25.65	25.60	-32	4,095	-0.78%
2019/12/06	40	25.62	19	25.98	25.50	21	4,059	0.52%
2019/12/05	89	26.02	34	26.25	25.75	55	4,015	1.37%
2019/12/04	15	26.28	6	26.60	26.25	9	3,948	0.23%
2019/12/03	43	26.23	18	26.18	26.50	25	3,903	0.64%
2019/12/02	16	25.78	7	25.90	25.80	9	3,803	0.24%
2019/11/29	25	26.14	5	26.29	26.20	20	3,779	0.53%
2019/11/28	10	26.28	11	26.29	26.30	-1	3,710	-0.03%
2019/11/27	6	25.89	3	25.45	26.10	3	3,641	0.08%
2019/11/26	40	25.65	0	0.00	25.70	40	3,573	1.12%
2019/11/25	73	25.58	13	26.16	25.80	60	3,521	1.70%
2019/11/22	14	25.55	9	25.67	25.50	5	3,237	0.15%
2019/11/21	8	24.91	3	24.85	25.00	5	3,016	0.17%
2019/11/20	5	24.80	22	24.77	24.75	-17	2,943	-0.58%
2019/11/19	70	24.42	28	25.05	23.85	42	2,829	1.48%
2019/11/18	0	0.00	16	24.78	24.80	-16	2,650	-0.60%
2019/11/15	21	24.02	0	0.00	24.05	21	2,588	0.81%
2019/11/14	18	23.85	25	23.60	23.55	-7	2,534	-0.28%
2019/11/13	5	24.83	1	25.05	24.80	4	2,443	0.16%
2019/11/12	3	24.25	3	24.85	24.95	0	2,389	0.00%
2019/11/11	3	24.40	0	0.00	24.15	3	2,359	0.13%
2019/11/08	98	24.67	2	24.68	24.90	96	2,305	4.16%
2019/11/07	17	24.47	53.3	24.75	25.00	-36.3	2,208	-1.64%
2019/11/06	11	24.03	0	0.00	24.05	11	2,100	0.52%
2019/11/05	2	23.98	8	24.24	24.00	-6	2,055	-0.29%
2019/11/04	41	24.14	14	24.53	24.00	27	2,008	1.34%
2019/11/01	1	24.20	2	24.20	24.10	-1	1,906	-0.05%
2019/10/31	2	23.80	5	24.10	23.80	-3	1,885	-0.16%
2019/10/30	0.8	23.85	1	23.70	23.90	-0.2	1,832	-0.01%
2019/10/29	47	24.23	7.2	23.58	23.40	39.8	1,786	2.23%
2019/10/28	1	24.80	26	24.46	24.90	-25	1,648	-1.52%
2019/10/25	11	23.05	0	0.00	22.95	11	1,460	0.75%
2019/10/23	2	22.60	0	0.00	22.55	2	1,503	0.13%
2019/10/22	10	22.60	2	22.65	22.60	8	1,511	0.53%
2019/10/21	0	0.00	1	22.45	22.55	-1	1,505	-0.07%
2019/10/16	0	0.00	10	22.35	22.35	-10	1,524	-0.66%
2019/10/15	17	22.28	8	22.34	22.20	9	1,518	0.59%
2019/10/14	29	21.90	0	0.00	21.85	29	1,489	1.95%
2019/10/09	0	0.00	1	21.55	21.50	-1	1,494	-0.07%
2019/10/07	3	21.72	0	0.00	21.60	3	1,518	0.20%
2019/10/03	0	0.00	1	21.60	21.65	-1	1,559	-0.06%
2019/10/02	11	21.20	0	0.00	21.30	11	1,561	0.70%
2019/10/01	1	21.25	0	0.00	21.25	1	1,570	0.06%
2019/09/27	2	21.10	0	0.00	21.10	2	1,573	0.13%
2019/09/26	9	21.77	0	0.00	21.65	9	1,575	0.57%
2019/09/25	2	21.50	0	0.00	21.55	2	1,605	0.12%
2019/09/24	5	22.00	3	21.90	21.85	2	1,616	0.12%
2019/09/23	2	22.13	0	0.00	21.95	2	1,597	0.13%
2019/09/20	3	22.05	1	21.85	22.10	2	1,591	0.13%
2019/09/18	2	21.78	0	0.00	21.80	2	1,571	0.13%
2019/09/17	2	22.20	0	0.00	22.05	2	1,556	0.13%
2019/09/12	0	0.00	2	22.85	23.00	-2	1,588	-0.13%
2019/09/09	4	23.48	0	0.00	23.05	4	1,618	0.25%
2019/09/06	4	23.35	0	0.00	23.30	4	1,620	0.25%
2019/09/04	0	0.00	1	23.20	23.20	-1	1,652	-0.06%
2019/09/03	1	23.40	3	23.38	23.40	-2	1,656	-0.12%
2019/09/02	5	23.49	8	23.63	23.75	-3	1,629	-0.18%
2019/08/30	0	0.00	1	23.20	22.75	-1	1,586	-0.06%
2019/08/29	0	0.00	1	23.10	22.85	-1	1,557	-0.06%
2019/08/28	4	22.65	4	22.75	22.75	0	1,547	0.00%
2019/08/19	5	22.85	0	0.00	22.40	5	1,664	0.30%
2019/08/14	7	22.34	7	22.05	22.00	0	1,813	0.00%
2019/08/12	2	22.58	3	22.20	22.10	-1	1,854	-0.05%
2019/08/08	1	21.00	0	0.00	21.20	1	1,850	0.05%
2019/08/05	0	0.00	5	21.59	21.20	-5	1,954	-0.26%
2019/08/02	0	0.00	3	22.10	22.05	-3	1,976	-0.15%
2019/08/01	1	22.80	0	0.00	22.90	1	2,020	0.05%
2019/07/31	0	0.00	2	22.80	23.25	-2	2,054	-0.10%
2019/07/30	2	22.80	0	0.00	22.95	2	2,082	0.10%
2019/07/29	1	23.00	2	22.90	22.80	-1	2,095	-0.05%
2019/07/26	2	23.68	2	23.83	23.60	0	2,056	0.00%
2019/07/25	7	23.81	3	23.95	23.95	4	2,047	0.20%
2019/07/24	0	0.00	4	23.20	23.30	-4	2,018	-0.20%
2019/07/23	1	22.80	0	0.00	23.15	1	2,126	0.05%
2019/07/19	1	22.60	0	0.00	22.65	1	2,388	0.04%
2019/07/18	0.3	22.70	2	22.70	22.65	-1.7	2,443	-0.07%
2019/07/17	0	0.00	5	23.50	23.40	-5	2,570	-0.19%
2019/07/12	1	23.90	1	23.90	23.85	0	2,868	0.00%
2019/07/11	0	0.00	63	24.13	23.75	-63	2,904	-2.17%
2019/07/10	0	0.00	1	23.45	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	4	23.54	23.65	-4	2,993	-0.13%
2019/07/05	2	23.30	0	0.00	23.40	2	3,108	0.06%
2019/07/04	1	23.45	1	23.45	23.50	0	3,328	0.00%
2019/07/03	35	23.60	30	23.46	23.45	5	3,404	0.15%
2019/07/02	2	24.00	7	24.00	24.10	-5	3,462	-0.14%
2019/06/28	0	0.00	1	23.50	23.15	-1	3,492	-0.03%
2019/06/26	2	22.90	2	22.90	22.90	0	3,543	0.00%
2019/06/25	3	23.15	0	0.00	23.00	3	3,599	0.08%
2019/06/24	0	0.00	1	23.55	23.45	-1	3,665	-0.03%
2019/06/20	1	23.30	2	23.10	23.30	-1	3,805	-0.03%
2019/06/14	2	22.70	0	0.00	22.50	2	4,553	0.04%
2019/06/12	3	22.48	0	0.00	22.50	3	4,912	0.06%
2019/06/11	0	0.00	5	21.85	21.90	-5	4,886	-0.10%
2019/06/10	5	21.73	0	0.00	21.60	5	4,884	0.10%
2019/06/05	78	22.05	15	22.00	21.90	63	4,892	1.29%
2019/06/04	2	21.75	0	0.00	21.70	2	4,887	0.04%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	0	0.00	4	21.16	21.40	-4	4,900	-0.08%
2019/05/29	2	19.95	0	0.00	20.30	2	4,876	0.04%
2019/05/28	11	20.30	24	20.30	20.30	-13	4,967	-0.26%
2019/05/27	2	20.45	1	20.30	20.30	1	5,023	0.02%
2019/05/24	10	21.15	5	21.20	20.95	5	5,067	0.10%
2019/05/23	15	21.22	11	21.35	21.25	4	5,040	0.08%
2019/05/22	0	0.00	2	20.55	20.55	-2	4,973	-0.04%
2019/05/21	65	19.95	65	19.72	20.60	0	4,972	0.00%
2019/05/20	1	20.65	0	0.00	20.65	1	4,902	0.02%
2019/05/16	1	22.70	1	22.50	22.45	0	5,076	0.00%
2019/05/15	0	0.00	1	22.30	22.40	-1	5,052	-0.02%
2019/05/14	5	21.68	2	21.55	22.05	3	5,089	0.06%
2019/05/13	1	22.75	3	22.40	22.05	-2	5,062	-0.04%
2019/05/10	2	23.25	1.5	23.57	23.20	0.5	5,029	0.01%
2019/05/09	2	23.33	1	23.60	23.20	1	5,053	0.02%
2019/05/08	3	24.38	3	24.60	24.10	0	5,019	0.00%
2019/05/07	3	24.73	1	24.85	24.45	2	5,027	0.04%
2019/05/03	0	0.00	1	25.05	25.05	-1	4,991	-0.02%
2019/05/02	37	24.90	0	0.00	24.85	37	5,002	0.74%
2019/04/30	3	24.95	3	25.02	25.15	0	4,988	0.00%
2019/04/29	5	25.38	3	25.20	24.95	2	4,995	0.04%
2019/04/26	6	26.13	1	26.35	26.50	5	4,899	0.10%
2019/04/24	2	26.30	0	0.00	25.70	2	4,724	0.04%
2019/04/23	5	26.50	20	26.05	26.20	-15	4,795	-0.31%
2019/04/22	8	26.12	1	26.45	26.50	7	4,687	0.15%
2019/04/18	0	0.00	6	24.06	24.00	-6	4,587	-0.13%
2019/04/17	0	0.00	1	24.80	24.65	-1	4,558	-0.02%
2019/04/16	2	24.50	0	0.00	24.60	2	4,542	0.04%
2019/04/12	6	25.53	0	0.00	25.40	6	4,497	0.13%
2019/04/11	4	25.68	4	25.45	25.60	0	4,521	0.00%
2019/04/10	20	26.62	14	26.69	26.35	6	4,474	0.13%
2019/04/03	0	0.00	1	25.05	25.05	-1	4,227	-0.02%
2019/04/02	9	25.40	0	0.00	25.35	9	4,248	0.21%
2019/04/01	0	0.00	9	25.00	24.65	-9	4,283	-0.21%
2019/03/29	5	24.75	0	0.00	24.80	5	4,284	0.12%
2019/03/28	0	0.00	1	24.55	24.55	-1	4,338	-0.02%
2019/03/26	9	26.40	0	0.00	25.80	9	4,726	0.19%
2019/03/25	2	25.98	4	26.00	26.00	-2	4,815	-0.04%
2019/03/22	164	26.25	180	26.72	26.50	-16	4,912	-0.33%	大買/大賣/
2019/03/21	0	25.05	0	0.00	25.05	0	4,949	0.00%
2019/03/20	35	25.40	91.4	25.46	25.10	-56.4	4,913	-1.15%
2019/03/19	135	24.79	77	24.96	25.25	58	4,776	1.21%	大買/
2019/03/18	0	0.00	6	24.36	24.60	-6	4,557	-0.13%
2019/03/14	4	21.50	0	0.00	21.50	4	4,390	0.09%
2019/03/13	10	21.85	0	0.00	21.75	10	4,418	0.23%
2019/03/04	0	0.00	2	22.20	22.10	-2	4,609	-0.04%
2019/02/27	1	21.80	0	0.00	22.05	1	4,585	0.02%
2019/02/25	2	22.20	0	0.00	21.85	2	4,419	0.05%
2019/02/22	2	21.55	0	0.00	21.55	2	4,356	0.05%
2019/02/18	10	21.35	3	21.13	21.65	7	4,349	0.16%
2019/02/15	40	21.64	41	21.81	21.25	-1	4,246	-0.02%
2019/02/11	1	23.00	0	0.00	23.20	1	4,110	0.02%
2019/01/29	0	0.00	1	22.85	22.90	-1	4,035	-0.02%
2019/01/28	1	22.75	1	22.85	22.90	0	4,025	0.00%
2019/01/23	1	22.20	0	0.00	22.30	1	4,006	0.02%
2019/01/18	2	21.95	0	0.00	22.05	2	3,976	0.05%
2019/01/17	1	21.95	16	21.95	21.85	-15	3,997	-0.38%
2019/01/16	9	21.86	0	0.00	21.70	9	4,009	0.22%
2019/01/15	16	21.70	0	0.00	21.70	16	3,967	0.40%
2019/01/14	1	23.00	1	22.30	22.30	0	3,834	0.00%
2019/01/10	7	22.83	5	22.70	22.90	2	3,735	0.05%
2019/01/07	3	24.20	0	0.00	24.10	3	3,565	0.08%
2019/01/03	0	0.00	1	25.40	24.80	-1	3,535	-0.03%
2019/01/02	1	26.00	0	0.00	25.90	1	3,478	0.03%
2018/12/28	0	0.00	1	26.75	26.75	-1	3,437	-0.03%
2018/12/27	0	0.00	5	26.80	26.35	-5	3,434	-0.15%
2018/12/26	6	26.40	3	26.98	26.00	3	3,398	0.09%
2018/12/25	6	27.35	0	0.00	27.35	6	3,315	0.18%
2018/12/24	3	28.95	5	29.50	28.45	-2	3,268	-0.06%
2018/12/21	1.1	27.64	1	28.10	28.25	0.1	3,155	0.00%
2018/12/20	9	29.39	8	29.70	27.85	1	3,073	0.03%
2018/12/19	16	29.38	14	29.75	29.30	2	2,877	0.07%
2018/12/18	20	29.06	19	29.07	28.25	1	2,555	0.04%
2018/12/17	0	0.00	23	28.00	28.10	-23	2,408	-0.95%
2018/12/14	98.2	28.48	99.2	28.56	29.00	-1	2,227	-0.04%
2018/12/12	1	26.20	0	0.00	26.00	1	1,835	0.05%
2018/12/10	5	26.00	11	25.05	24.85	-6	1,772	-0.34%
2018/12/07	11	27.65	5	27.80	27.45	6	1,673	0.36%
2018/12/06	0	0.00	8	26.10	25.55	-8	1,568	-0.51%
2018/12/05	1	26.75	1	26.30	26.30	0	1,527	0.00%
2018/12/04	6.2	26.89	4.3	27.22	26.85	1.9	1,524	0.13%
2018/11/30	0.1	25.50	0	0.00	25.65	0.1	1,510	0.01%
2018/11/29	0	0.00	1	25.00	24.90	-1	1,470	-0.07%
2018/11/27	0	0.00	7	24.25	24.40	-7	1,422	-0.49%
2018/11/26	1	23.60	0	0.00	23.60	1	1,433	0.07%
2018/11/21	7	24.40	0	0.00	24.10	7	1,510	0.46%
2018/11/08	0	0.00	2	24.08	24.15	-2	1,619	-0.12%
2018/11/02	0	0.00	1	23.70	23.60	-1	1,674	-0.06%
2018/10/31	1	23.00	0	0.00	22.60	1	1,644	0.06%
2018/10/29	2	22.60	2	22.90	22.40	0	1,639	0.00%
2018/10/26	0	0.00	1	22.70	22.70	-1	1,640	-0.06%
2018/10/25	0	0.00	7	22.85	23.25	-7	1,618	-0.43%
2018/10/23	2	23.05	2	22.55	22.45	0	1,559	0.00%
2018/10/15	1	20.90	0	0.00	20.85	1	1,564	0.06%
2018/10/11	0	0.00	3	21.10	21.10	-3	1,556	-0.19%
2018/10/09	3	23.95	0	0.00	23.40	3	1,529	0.20%
2018/10/05	0	0.00	3	24.02	24.15	-3	1,529	-0.20%
2018/10/03	0	0.00	10	25.10	24.95	-10	1,600	-0.62%
2018/10/02	0	0.00	3	25.00	24.80	-3	1,610	-0.19%
2018/09/28	3	25.45	1	25.20	25.45	2	1,625	0.12%
2018/09/19	1	25.10	0	0.00	24.85	1	1,678	0.06%
2018/09/17	0	0.00	1	25.10	25.00	-1	1,691	-0.06%
2018/09/07	6.3	24.09	5	23.85	24.10	1.3	1,735	0.07%
2018/08/31	1	26.45	1	26.45	26.80	0	1,736	0.00%
2018/08/29	0	0.00	1	26.35	26.35	-1	1,819	-0.05%
2018/08/27	6.2	25.71	6.2	26.10	26.10	0	1,825	0.00%
2018/08/24	16	25.45	0	0.00	25.30	16	1,805	0.89%
2018/08/23	0	0.00	1	24.55	24.60	-1	1,756	-0.06%
2018/08/17	0	0.00	1	24.45	24.50	-1	1,787	-0.06%
2018/08/16	1	23.55	0	0.00	23.45	1	1,728	0.06%
2018/08/14	8	22.90	0	0.00	22.90	8	1,722	0.46%
2018/08/10	0	0.00	3	24.60	24.60	-3	1,641	-0.18%
2018/08/08	1	24.95	1	25.25	25.30	0	1,654	0.00%
2018/07/30	1	25.50	0	0.00	25.25	1	1,695	0.06%
2018/07/27	2	25.85	2	25.83	25.60	0	1,704	0.00%
2018/07/26	1	25.45	1	25.45	25.60	0	1,714	0.00%
2018/07/25	2	25.38	2	25.28	25.25	0	1,728	0.00%
2018/07/23	1	25.10	0	0.00	25.00	1	1,829	0.05%
2018/07/20	0.2	25.50	0	0.00	25.45	0.2	1,867	0.01%
2018/07/18	0	0.00	10	25.53	25.40	-10	1,915	-0.52%
2018/07/11	4	25.80	0	0.00	25.00	4	2,201	0.18%
2018/07/06	0	0.00	4	26.15	26.45	-4	2,310	-0.17%
2018/07/05	0	0.00	1	27.20	26.70	-1	2,375	-0.04%
2018/07/04	0	0.00	1	27.05	26.90	-1	2,598	-0.04%
2018/07/03	8	27.53	11	28.02	27.35	-3	2,807	-0.11%
2018/06/28	0	0.00	1	26.20	26.15	-1	3,001	-0.03%
2018/06/27	0	0.00	8	26.26	26.20	-8	3,190	-0.25%
2018/06/26	0	0.00	100	26.22	26.05	-100	3,214	-3.11%
2018/06/22	0	27.55	0	0.00	27.55	0	3,239	0.00%
2018/06/20	1	27.60	0	0.00	27.50	1	3,260	0.03%
2018/06/14	3	28.48	1	28.40	28.50	2	3,359	0.06%
2018/06/12	0	0.00	1	28.80	28.80	-1	3,308	-0.03%
2018/06/07	0	0.00	1	28.80	28.70	-1	3,375	-0.03%
2018/05/28	1	27.40	0	0.00	26.80	1	3,554	0.03%
2018/05/25	0	0.00	1	27.30	26.95	-1	3,552	-0.03%
2018/05/18	1	26.80	0	0.00	26.65	1	3,667	0.03%
2018/05/15	1	26.00	0	0.00	26.05	1	3,716	0.03%
2018/05/10	4	26.00	1	25.90	26.30	3	3,829	0.08%
2018/05/09	3	26.00	2	25.98	25.85	1	3,823	0.03%
2018/05/04	1	25.55	5	25.69	25.80	-4	3,838	-0.10%
2018/05/02	0	0.00	2	26.20	26.10	-2	3,825	-0.05%
2018/04/20	3	29.15	11	29.14	28.55	-8	3,777	-0.21%
2018/04/19	10	27.95	1	28.20	28.05	9	3,734	0.24%
2018/04/18	5	27.34	6	27.59	27.75	-1	3,706	-0.03%
2018/04/13	1	30.50	0	0.00	30.80	1	3,613	0.03%
2018/04/12	101	31.20	0	0.00	30.90	101	3,645	2.77%	大買/鉅額交易
2018/04/11	0	0.00	1	30.65	30.40	-1	3,870	-0.03%
2018/04/10	4	32.35	4	31.58	30.90	0	3,913	0.00%
2018/04/02	0	0.00	1	32.00	32.15	-1	3,569	-0.03%
2018/03/31	0	0.00	1	31.85	31.95	-1	3,438	-0.03%
2018/03/30	1	32.10	16	32.07	31.85	-15	3,369	-0.45%
2018/03/29	11	30.88	7	30.90	30.55	4	3,230	0.12%
2018/03/27	0	0.00	11	31.96	31.55	-11	3,359	-0.33%
2018/03/26	10	31.05	0	0.00	31.60	10	3,407	0.29%
2018/03/23	4	30.99	0	0.00	31.20	4	3,681	0.11%
2018/03/22	11	31.88	1	31.95	31.60	10	3,690	0.27%
2018/03/21	2	31.05	0	0.00	31.30	2	3,614	0.06%
2018/03/20	0	0.00	10	30.50	30.40	-10	3,625	-0.28%
2018/03/19	0	0.00	3	30.45	30.40	-3	3,652	-0.08%
2018/03/14	2	31.20	11	31.34	30.80	-9	3,789	-0.24%
2018/03/13	0	0.00	10	31.00	31.30	-10	3,722	-0.27%
2018/03/09	0	0.00	2	31.50	31.00	-2	3,693	-0.05%
2018/03/07	41	29.65	42	29.84	30.10	-1	3,560	-0.03%
2018/03/02	0	0.00	2	28.35	28.25	-2	3,619	-0.06%
2018/02/22	1	26.95	0	0.00	27.45	1	3,836	0.03%
2018/02/12	2	25.80	0	0.00	25.50	2	3,980	0.05%
2018/02/08	10	27.75	0	0.00	27.85	10	3,953	0.25%
2018/02/07	0	0.00	3	28.10	28.20	-3	4,026	-0.07%
2018/02/06	1	27.80	7	28.30	27.40	-6	4,080	-0.15%
2018/02/02	0	0.00	1	30.50	30.75	-1	4,186	-0.02%
2018/01/26	1	31.20	0	0.00	31.00	1	4,473	0.02%
2018/01/25	4	31.10	0	0.00	30.75	4	4,571	0.09%
2018/01/23	1	31.05	3	31.00	30.60	-2	4,728	-0.04%
2018/01/19	6	31.15	0	0.00	31.20	6	4,811	0.12%
2018/01/16	3	31.50	0	0.00	31.10	3	4,842	0.06%
2018/01/11	0	0.00	16	30.24	30.00	-16	4,895	-0.33%
2018/01/09	0	0.00	2	31.05	30.90	-2	4,960	-0.04%
2018/01/08	1	32.45	14	32.29	31.60	-13	4,948	-0.26%
2018/01/05	14	33.61	3	33.53	33.20	11	4,898	0.22%
2018/01/04	1	32.30	2	32.20	32.70	-1	4,675	-0.02%
2018/01/03	6	31.93	3	31.55	31.70	3	4,688	0.06%
2018/01/02	2	31.15	0	0.00	31.25	2	4,624	0.04%