元太 (8069)-元大-中壢券商分點個股進出

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

元太

(8069)

可現股當沖

股價
212.5
漲跌
▲3.5
漲幅
+1.67%
成交量
2,285張
產業
上櫃光電類股
1439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

元太 (8069)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/20	4	210.89	1	212.50	212.50	3	6,921	0.04%
2024/05/17	4.2	209.40	3	210.00	209.00	1.2	6,992	0.02%
2024/05/16	11.7	212.20	0	0.00	210.50	11.7	7,020	0.17%
2024/05/15	4	216.25	1.4	217.45	217.00	2.6	7,038	0.04%
2024/05/14	2.1	213.97	0.1	213.50	214.00	2.1	7,213	0.03%
2024/05/13	2	219.02	13	217.43	219.00	-11	7,201	-0.15%
2024/05/10	2	208.28	2	210.25	210.50	0	7,130	0.00%
2024/05/09	3.5	210.52	5	211.20	208.00	-1.5	7,297	-0.02%
2024/05/08	10.2	210.84	2.1	209.58	209.50	8.1	7,447	0.11%
2024/05/07	4	217.36	4.1	215.76	217.00	-0.1	7,477	0.00%
2024/05/06	3.1	217.53	2.4	218.83	218.00	0.7	7,669	0.01%
2024/05/03	1.1	219.98	2.1	218.95	217.50	-1	8,148	-0.01%
2024/05/02	5.5	215.47	10.5	217.15	216.00	-5	8,247	-0.06%
2024/04/30	11.6	212.57	1.1	211.25	210.00	10.5	8,213	0.13%
2024/04/29	8.1	222.75	5	221.50	220.50	3.1	8,180	0.04%
2024/04/26	5.2	230.91	16.1	229.35	227.50	-10.9	8,103	-0.13%
2024/04/25	2.3	214.45	4.1	216.40	216.50	-1.8	8,015	-0.02%
2024/04/24	3.3	210.36	3	210.83	209.00	0.3	7,906	0.00%
2024/04/23	3.1	209.49	4	209.50	208.00	-0.9	7,910	-0.01%
2024/04/22	9.4	207.94	5.1	205.37	207.00	4.3	7,885	0.05%
2024/04/19	8.8	219.35	1	222.50	215.00	7.8	7,795	0.10%
2024/04/18	52.1	226.69	4	228.88	225.50	48.1	7,695	0.63%
2024/04/17	5.4	228.65	35.2	228.05	229.00	-29.7	7,574	-0.39%
2024/04/16	1	237.48	5.3	239.41	237.00	-4.3	7,500	-0.06%
2024/04/15	4.1	242.35	2.2	242.07	241.00	2	7,467	0.03%
2024/04/12	2.3	242.05	8.1	244.11	245.00	-5.8	7,483	-0.08%
2024/04/11	0	237.00	1.2	236.35	242.00	-1.1	7,431	-0.02%
2024/04/10	7.2	239.76	25.1	238.07	240.00	-17.9	7,391	-0.24%
2024/04/09	2.1	229.57	2.1	228.23	231.00	0.1	7,358	0.00%
2024/04/08	2.4	233.08	4	233.23	232.00	-1.6	7,348	-0.02%
2024/04/03	1.2	226.92	2	227.50	227.00	-0.8	7,334	-0.01%
2024/04/02	2	228.25	0	0.00	230.00	2	7,325	0.03%
2024/04/01	2	232.00	3.3	231.45	231.50	-1.3	7,508	-0.02%
2024/03/29	5.1	227.90	5	230.31	229.00	0.1	7,556	0.00%
2024/03/28	2.3	228.46	0	0.00	227.00	2.3	7,624	0.03%
2024/03/27	0.3	229.53	2	228.25	228.00	-1.7	7,924	-0.02%
2024/03/26	5.3	231.52	1.1	236.39	229.50	4.2	7,926	0.05%
2024/03/25	2.2	231.91	5	236.80	237.00	-2.8	7,892	-0.03%
2024/03/22	5	233.80	2	233.75	236.50	3	7,858	0.04%
2024/03/21	2.1	238.70	7.3	236.58	236.50	-5.2	7,785	-0.07%
2024/03/20	4	239.25	9	240.00	238.50	-5	7,913	-0.06%
2024/03/19	6.1	240.19	0	0.00	239.50	6.1	7,963	0.08%
2024/03/18	2.2	242.18	9.1	242.65	244.50	-7	7,934	-0.09%
2024/03/15	1.3	234.56	0	0.00	234.00	1.3	7,914	0.02%
2024/03/14	2.3	233.91	3.3	235.97	235.50	-1	7,900	-0.01%
2024/03/13	6.4	233.04	4	229.00	230.50	2.4	7,846	0.03%
2024/03/12	1.2	234.98	4.2	238.07	236.00	-3	7,793	-0.04%
2024/03/11	3.2	224.05	18.1	227.03	229.50	-14.9	7,722	-0.19%
2024/03/08	15.7	226.92	16.5	221.95	222.50	-0.9	7,635	-0.01%
2024/03/07	1.5	238.90	2.5	237.89	240.00	-1	7,314	-0.01%
2024/03/06	3.1	245.60	4.2	242.13	241.00	-1.2	7,264	-0.02%
2024/03/05	3.3	243.20	2.2	240.84	241.00	1.1	7,259	0.02%
2024/03/04	9.4	252.01	10	248.55	246.50	-0.6	7,191	-0.01%
2024/03/01	12.1	247.88	14.2	249.98	253.00	-2.1	7,109	-0.03%
2024/02/29	8	240.88	29.3	241.73	246.00	-21.3	6,948	-0.31%
2024/02/27	4.2	228.12	9.3	229.53	230.00	-5.1	6,664	-0.08%
2024/02/26	7.1	222.99	6.5	222.70	223.50	0.6	6,590	0.01%
2024/02/23	1	234.00	5.9	233.03	231.50	-4.9	6,505	-0.08%
2024/02/22	6	231.50	5.9	230.79	233.00	0.1	6,498	0.00%
2024/02/21	17.9	229.27	22.1	231.66	232.00	-4.1	6,489	-0.06%
2024/02/20	8.3	226.47	8	224.94	228.50	0.3	6,446	0.00%
2024/02/19	2	224.00	4.3	223.74	223.00	-2.3	6,536	-0.03%
2024/02/16	6.1	228.57	9	229.61	226.00	-2.9	6,577	-0.04%
2024/02/15	22	227.38	31.7	227.82	229.00	-9.7	6,481	-0.15%
2024/02/05	6.1	217.05	10.5	216.57	217.00	-4.4	6,278	-0.07%
2024/02/02	2.1	214.48	8.1	214.13	214.00	-6	6,223	-0.10%
2024/02/01	16.1	213.60	12	213.75	213.50	4.1	6,168	0.07%
2024/01/31	41.2	214.56	33.2	209.17	208.00	8	6,050	0.13%
2024/01/30	3	212.48	2.2	211.73	212.00	0.8	5,985	0.01%
2024/01/29	10	212.90	6.3	213.27	216.00	3.8	5,987	0.06%
2024/01/26	13.1	212.29	71.7	214.27	217.00	-58.6	5,799	-1.01%
2024/01/25	5	198.59	15.8	199.84	200.50	-10.8	5,280	-0.20%
2024/01/24	2.1	198.63	9	196.89	193.50	-6.9	5,127	-0.13%
2024/01/23	3	193.32	7.7	194.68	195.50	-4.6	5,071	-0.09%
2024/01/22	1.1	187.57	8	189.00	187.50	-6.9	4,994	-0.14%
2024/01/19	3.1	188.67	6	187.92	187.00	-2.9	4,987	-0.06%
2024/01/18	4	185.00	4	185.88	185.00	0	4,944	0.00%
2024/01/17	7	181.02	1	182.00	182.50	6	4,926	0.12%
2024/01/16	4	185.00	2.1	183.08	186.00	2	4,946	0.04%
2024/01/15	0	0.00	2	188.50	187.00	-2	5,088	-0.04%
2024/01/11	2	187.25	4	186.75	187.00	-2	5,273	-0.04%
2024/01/10	9.1	184.46	21	185.12	187.00	-11.9	5,293	-0.23%
2024/01/09	1.1	194.77	1	192.50	190.00	0.1	5,268	0.00%
2024/01/08	2	194.50	1.4	196.50	192.00	0.7	5,267	0.01%
2024/01/05	1.4	189.61	0	0.00	189.50	1.4	5,249	0.03%
2024/01/04	0.1	189.00	0.5	188.50	188.00	-0.4	5,308	-0.01%
2024/01/03	3.6	190.51	1.5	189.69	189.50	2.2	5,427	0.04%
2024/01/02	1.2	194.08	1.1	194.95	195.00	0.1	5,495	0.00%
2023/12/29	9.5	198.12	10	198.15	197.00	-0.5	5,531	-0.01%
2023/12/28	3.4	201.21	4.5	200.52	201.50	-1.1	5,510	-0.02%
2023/12/27	9	200.05	20	201.44	203.00	-11	5,510	-0.20%
2023/12/26	8	194.44	8	194.50	193.50	0	5,340	0.00%
2023/12/25	26.1	199.15	24.4	197.93	197.00	1.7	5,297	0.03%
2023/12/22	17.1	194.40	29.1	193.42	197.00	-12	5,205	-0.23%
2023/12/21	7	181.71	2	182.25	182.00	5	4,892	0.10%
2023/12/20	0	0.00	1.3	180.88	181.00	-1.3	4,888	-0.03%
2023/12/19	4.1	177.89	2	177.50	177.00	2.1	4,911	0.04%
2023/12/18	1	177.50	3	178.83	178.50	-2	4,963	-0.04%
2023/12/15	2.1	181.24	4.1	182.00	180.00	-2	5,028	-0.04%
2023/12/14	7.4	180.23	7	179.50	181.00	0.4	4,950	0.01%
2023/12/13	1	176.50	12.1	176.09	176.50	-11	4,892	-0.23%
2023/12/12	3.1	175.20	0	0.00	174.50	3.1	4,944	0.06%
2023/12/11	1.1	176.12	1.5	176.67	176.00	-0.4	4,983	-0.01%
2023/12/08	1	179.00	5	179.00	178.50	-4	5,027	-0.08%
2023/12/07	1	180.50	2.3	180.49	180.50	-1.3	5,225	-0.02%
2023/12/06	5.2	178.15	2	176.50	178.00	3.2	5,273	0.06%
2023/12/05	2.2	180.40	5	178.90	179.00	-2.8	5,321	-0.05%
2023/12/04	2	181.00	1.1	182.00	181.00	0.9	5,328	0.02%
2023/12/01	3.1	180.68	2.3	182.09	180.50	0.7	5,345	0.01%
2023/11/30	3	179.50	8.2	181.28	183.00	-5.2	5,332	-0.10%
2023/11/29	3	178.33	3.1	178.50	178.50	-0.1	5,283	0.00%
2023/11/27	1	174.00	1	176.00	173.50	0	5,373	0.00%
2023/11/24	7.1	175.65	6	175.67	175.50	1.1	5,422	0.02%
2023/11/22	0.1	177.50	1	177.00	177.50	-0.9	5,418	-0.02%
2023/11/21	1.4	176.57	6	177.42	176.00	-4.6	5,460	-0.08%
2023/11/20	9	179.00	8	177.88	177.50	1	5,505	0.02%
2023/11/17	3	179.33	6	180.08	181.00	-3	5,543	-0.05%
2023/11/16	7	178.43	7.1	180.52	180.50	-0.1	5,583	0.00%
2023/11/15	1.3	179.32	20.2	179.76	180.00	-18.9	5,481	-0.35%
2023/11/14	0	0.00	2	175.50	175.00	-2	5,551	-0.04%
2023/11/13	2	175.25	0	0.00	174.50	2	6,164	0.03%
2023/11/10	4.3	173.87	2	173.75	173.50	2.3	6,445	0.03%
2023/11/09	2.2	171.59	8	170.50	172.50	-5.8	6,645	-0.09%
2023/11/08	3.2	170.03	1	169.50	171.00	2.2	6,735	0.03%
2023/11/07	19	169.39	2	169.50	168.50	17	6,755	0.25%
2023/11/06	13.1	176.09	4	179.38	173.00	9.1	6,738	0.14%
2023/11/03	3.8	172.60	2	173.26	173.50	1.8	6,673	0.03%
2023/11/02	1	172.00	0	0.00	172.00	1	6,707	0.02%
2023/11/01	0.4	168.93	1	170.50	169.00	-0.7	6,822	-0.01%
2023/10/31	2.1	168.02	2	169.25	168.00	0.1	6,916	0.00%
2023/10/30	1	169.00	0	0.00	169.00	1	7,005	0.01%
2023/10/27	1.1	168.64	0	0.00	169.50	1.1	7,071	0.02%
2023/10/26	8.6	168.62	7	167.86	167.00	1.6	7,216	0.02%
2023/10/25	3.1	171.16	1	171.00	173.00	2.1	7,299	0.03%
2023/10/24	5.3	167.74	2	167.50	170.00	3.3	7,342	0.04%
2023/10/23	21.4	168.19	6	169.18	168.00	15.4	7,307	0.21%
2023/10/20	7.7	174.04	1	173.00	173.00	6.7	7,205	0.09%
2023/10/19	6.2	178.49	7	179.36	178.50	-0.9	7,130	-0.01%
2023/10/18	0	0.00	2	180.50	180.00	-2	7,122	-0.03%
2023/10/17	5.5	179.28	1	179.80	178.50	4.5	7,183	0.06%
2023/10/16	7	181.00	3	180.00	179.00	4	7,225	0.06%
2023/10/13	1	183.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0.3	184.48	5.1	185.00	185.00	-4.7	7,245	-0.07%
2023/10/11	10	178.65	7	181.99	181.00	3	7,233	0.04%
2023/10/06	2.3	185.02	9	185.06	182.00	-6.7	7,202	-0.09%
2023/10/05	1	180.00	9	183.17	182.50	-8	7,158	-0.11%
2023/10/04	1	179.00	2	178.00	178.00	-1	7,171	-0.01%
2023/10/03	1	179.01	0	0.00	179.50	1	7,188	0.01%
2023/10/02	7.1	181.43	2.1	182.50	181.50	5	7,202	0.07%
2023/09/28	0.1	179.50	2.1	179.50	179.50	-1.9	7,258	-0.03%
2023/09/27	2	178.25	0	0.00	178.50	2	7,294	0.03%
2023/09/26	3.1	179.98	2	178.75	177.50	1.1	7,325	0.01%
2023/09/25	5.1	181.90	3	182.00	182.00	2	7,373	0.03%
2023/09/22	2.2	179.30	5	177.80	179.50	-2.9	7,489	-0.04%
2023/09/21	4	179.25	2	179.00	178.00	2	7,579	0.03%
2023/09/20	14.1	182.94	8	181.63	180.00	6.1	7,664	0.08%
2023/09/19	4.3	184.33	4	184.25	181.00	0.3	7,767	0.00%
2023/09/18	0.1	180.50	1	179.50	178.50	-0.9	8,282	-0.01%
2023/09/15	5	180.30	4.2	180.79	180.00	0.8	8,323	0.01%
2023/09/14	9.3	181.47	27	181.94	182.50	-17.7	8,376	-0.21%
2023/09/13	3	175.33	4	176.38	174.00	-1	8,346	-0.01%
2023/09/12	30.2	173.41	6.2	173.44	172.00	24	8,365	0.29%
2023/09/11	4	178.75	3	179.00	178.50	1	8,287	0.01%
2023/09/08	13.5	179.67	0	0.00	179.50	13.5	8,389	0.16%
2023/09/07	3	184.67	0	0.00	183.50	3	8,546	0.04%
2023/09/06	7.3	187.14	13	186.73	186.50	-5.7	8,648	-0.07%
2023/09/05	2.1	186.49	3	185.33	185.00	-0.9	8,865	-0.01%
2023/09/04	9	183.50	8.1	184.77	184.00	0.9	8,982	0.01%
2023/09/01	19.1	185.24	23.1	187.88	188.00	-4	9,011	-0.04%
2023/08/31	1.1	182.56	0	0.00	182.50	1.1	9,077	0.01%
2023/08/30	9	182.97	2	183.75	182.50	7	9,211	0.08%
2023/08/29	1	184.01	6	184.00	184.50	-5	9,456	-0.05%
2023/08/28	8	181.13	1	181.50	181.50	7	9,482	0.07%
2023/08/25	13	181.12	4	180.75	181.00	9	9,562	0.09%
2023/08/24	7.5	184.45	22	185.91	185.00	-14.5	9,619	-0.15%
2023/08/23	2.2	179.86	1	180.00	180.00	1.2	9,749	0.01%
2023/08/22	8	181.63	5	182.00	181.00	3	9,975	0.03%
2023/08/21	15.2	181.58	23	181.43	179.50	-7.8	9,991	-0.08%
2023/08/18	21.7	180.84	3	181.34	181.00	18.7	10,044	0.19%
2023/08/17	56.8	179.69	18	179.67	183.50	38.8	9,996	0.39%
2023/08/16	33.1	192.69	24	193.38	191.00	9.1	9,513	0.10%
2023/08/15	27.1	202.08	21	203.57	202.50	6.1	9,446	0.06%
2023/08/14	15.2	199.90	5.4	201.54	201.00	9.8	9,624	0.10%
2023/08/11	10.3	204.47	3	205.33	204.50	7.3	9,901	0.07%
2023/08/10	9.5	210.82	5	209.80	208.50	4.5	10,024	0.04%
2023/08/09	5.1	219.74	7	220.94	218.00	-2	9,974	-0.02%
2023/08/08	14	227.07	8.5	225.70	225.50	5.5	10,000	0.05%
2023/08/07	3.1	225.39	6.2	226.19	228.00	-3.1	9,996	-0.03%
2023/08/04	2	217.50	3	218.33	217.50	-1	9,939	-0.01%
2023/08/02	10	223.45	7.1	221.23	220.50	3	9,958	0.03%
2023/08/01	12	225.67	14.6	224.38	222.50	-2.6	10,227	-0.03%
2023/07/31	23.3	226.07	23.8	227.51	225.00	-0.5	10,323	0.00%
2023/07/28	8.3	216.41	22.4	220.33	221.50	-14.2	10,400	-0.14%
2023/07/27	6.1	209.29	13	210.54	213.00	-6.9	10,711	-0.06%
2023/07/26	2.3	208.28	1	208.50	208.50	1.3	11,395	0.01%
2023/07/25	3.5	207.99	1	206.00	208.00	2.5	11,620	0.02%
2023/07/24	5.4	208.34	3.1	208.19	208.50	2.3	11,671	0.02%
2023/07/21	7.4	214.99	12.5	214.58	215.00	-5.1	11,738	-0.04%
2023/07/20	12.4	215.21	4.5	214.39	213.00	7.9	11,800	0.07%
2023/07/19	7.3	221.48	4	221.13	219.00	3.3	11,899	0.03%
2023/07/18	15.4	221.02	14	221.82	222.00	1.4	12,083	0.01%
2023/07/17	4.3	219.34	3	218.33	218.50	1.3	12,170	0.01%
2023/07/14	10.1	220.19	3	219.51	220.50	7.1	12,292	0.06%
2023/07/13	2.1	222.08	3	225.33	221.00	-0.9	12,382	-0.01%
2023/07/12	8.1	222.19	4	221.88	221.50	4.1	12,447	0.03%
2023/07/11	2.1	218.06	6.1	217.62	222.00	-4	12,582	-0.03%
2023/07/10	1.5	211.71	1	212.99	212.00	0.5	12,593	0.00%
2023/07/07	4.2	213.19	5	213.80	212.50	-0.8	12,723	-0.01%
2023/07/06	7.5	219.41	3.2	218.86	216.50	4.3	12,802	0.03%
2023/07/05	5	226.90	5	224.10	223.50	0	13,110	0.00%
2023/07/04	8.2	224.61	5	224.60	224.50	3.2	13,391	0.02%
2023/07/03	6.3	225.23	10.8	225.38	224.50	-4.5	13,818	-0.03%
2023/06/30	4	220.76	12.1	223.17	225.00	-8.1	13,825	-0.06%
2023/06/29	9.5	217.55	9.3	218.06	220.50	0.2	13,824	0.00%
2023/06/28	1.4	214.08	3	211.83	215.00	-1.6	13,779	-0.01%
2023/06/27	13.3	211.91	13.1	212.39	211.50	0.2	13,714	0.00%
2023/06/26	41.8	205.42	30.1	206.00	207.50	11.7	13,656	0.09%
2023/06/21	5.1	222.91	1.5	222.50	222.00	3.6	13,254	0.03%
2023/06/20	6.1	224.32	1.8	225.52	227.00	4.3	13,325	0.03%
2023/06/19	14	228.68	3.3	228.20	227.50	10.7	13,442	0.08%
2023/06/16	6	231.33	2	230.25	228.50	4	13,454	0.03%
2023/06/15	15.2	233.75	15.2	231.74	231.00	0	13,434	0.00%
2023/06/14	22.3	233.30	19.8	235.90	235.00	2.5	13,455	0.02%
2023/06/13	15.1	235.85	22.2	236.82	241.00	-7.1	13,480	-0.05%
2023/06/12	2.3	226.90	6.4	229.50	226.50	-4.1	13,457	-0.03%
2023/06/09	13	225.73	29.5	225.96	227.00	-16.5	13,641	-0.12%
2023/06/08	7.3	219.63	5.1	218.17	216.00	2.2	13,800	0.02%
2023/06/07	6.2	223.93	16.4	224.44	226.50	-10.3	14,437	-0.07%
2023/06/06	6	224.84	23.3	224.55	224.50	-17.3	14,667	-0.12%
2023/06/05	20.6	221.84	30.7	221.47	222.50	-10.1	14,787	-0.07%
2023/06/02	25.1	216.72	41.9	217.27	218.00	-16.8	14,948	-0.11%
2023/06/01	5	206.40	15.4	208.82	209.00	-10.4	15,102	-0.07%
2023/05/31	4	207.88	6.5	207.91	207.00	-2.5	15,223	-0.02%
2023/05/30	20	207.15	12.5	206.80	205.50	7.5	15,284	0.05%
2023/05/29	35.2	208.59	21.6	210.75	205.00	13.7	15,377	0.09%
2023/05/26	27.5	207.52	36.2	209.38	211.00	-8.7	15,672	-0.06%
2023/05/25	7.1	200.59	5	202.19	204.00	2.1	15,576	0.01%
2023/05/24	5	202.40	8	202.87	203.50	-3	15,794	-0.02%
2023/05/23	1.2	199.13	7.8	200.37	200.50	-6.6	15,994	-0.04%
2023/05/22	3.2	197.84	3	198.17	196.00	0.2	16,029	0.00%
2023/05/19	25.3	197.24	25.1	198.24	198.00	0.2	16,148	0.00%
2023/05/18	35.9	200.44	22.7	201.39	198.50	13.2	16,664	0.08%
2023/05/17	15.1	204.29	49.4	204.24	204.00	-34.3	16,424	-0.21%
2023/05/16	5.2	195.17	23.5	195.87	198.00	-18.3	16,328	-0.11%
2023/05/15	3.5	190.93	6.1	191.00	191.00	-2.6	16,291	-0.02%
2023/05/12	1	189.00	5	192.10	193.00	-4	16,487	-0.02%
2023/05/11	4.1	188.87	7.2	188.71	189.00	-3.1	16,727	-0.02%
2023/05/10	4.2	190.98	3.1	190.34	191.00	1.1	16,947	0.01%
2023/05/09	9.3	192.54	12.5	191.62	192.00	-3.2	17,073	-0.02%
2023/05/08	20.5	193.10	28.1	193.39	192.50	-7.5	17,251	-0.04%
2023/05/05	15	198.83	11	199.00	198.00	4	17,369	0.02%
2023/05/04	22.2	197.01	53	197.28	196.50	-30.8	18,012	-0.17%
2023/05/03	25.6	199.40	40.6	200.02	197.00	-14.9	18,098	-0.08%
2023/05/02	38.1	192.17	59.3	193.32	197.50	-21.2	17,881	-0.12%
2023/04/28	0	0.00	35	190.50	190.50	-35	17,603	-0.20%
2023/04/27	7.1	175.56	3	174.83	173.50	4.1	17,597	0.02%
2023/04/26	5	172.80	12	172.58	175.50	-7	17,774	-0.04%
2023/04/25	17.5	173.23	13	172.92	170.00	4.5	17,824	0.03%
2023/04/24	17	173.94	22	176.09	173.50	-5	17,950	-0.03%
2023/04/21	24	170.98	36.2	172.34	172.00	-12.1	17,974	-0.07%
2023/04/20	15.2	168.25	13	167.85	167.00	2.2	18,203	0.01%
2023/04/19	12.2	170.77	4.1	171.37	171.00	8.1	18,613	0.04%
2023/04/18	26.4	171.44	4	171.13	171.50	22.4	18,811	0.12%
2023/04/17	12.2	172.31	4.6	172.57	172.00	7.6	19,005	0.04%
2023/04/14	25.3	172.65	15.2	172.64	173.50	10.2	19,254	0.05%
2023/04/13	11.3	174.31	9.2	175.00	173.50	2.1	19,349	0.01%
2023/04/12	18.4	175.88	9	175.00	175.00	9.4	19,500	0.05%
2023/04/11	6.1	179.32	10.3	179.10	178.50	-4.3	19,579	-0.02%
2023/04/10	21.4	179.04	47.1	178.74	178.00	-25.7	19,623	-0.13%
2023/04/07	26	170.39	20.1	170.90	172.00	5.9	19,333	0.03%
2023/04/06	70.6	173.77	24	174.81	171.00	46.6	19,087	0.24%
2023/03/31	20.3	184.89	11	184.59	184.50	9.3	18,757	0.05%
2023/03/30	16.2	183.54	9.3	183.75	184.50	6.9	18,956	0.04%
2023/03/29	15	181.90	3.5	180.64	179.50	11.6	18,944	0.06%
2023/03/28	5.1	182.59	30	181.93	182.00	-24.9	19,128	-0.13%
2023/03/27	2.2	184.27	15.1	184.77	185.00	-12.9	19,233	-0.07%
2023/03/24	16.1	183.64	12.1	183.96	184.00	4	19,458	0.02%
2023/03/23	6.4	181.18	2.9	181.02	181.00	3.4	19,549	0.02%
2023/03/22	17.3	182.72	37	182.51	182.50	-19.7	20,129	-0.10%
2023/03/21	11.4	178.43	21	178.19	178.50	-9.6	20,311	-0.05%
2023/03/20	21	177.83	3	177.33	177.00	18	20,573	0.09%
2023/03/17	8	176.50	10	176.90	175.50	-2	20,951	-0.01%
2023/03/16	16.6	174.09	5	174.10	173.50	11.6	21,229	0.05%
2023/03/15	19.2	177.37	6.1	177.92	174.00	13.1	21,596	0.06%
2023/03/14	46	176.77	18.4	177.28	174.00	27.7	21,825	0.13%
2023/03/13	33.5	175.90	59.9	175.64	176.00	-26.4	21,869	-0.12%
2023/03/10	95	181.28	10.1	181.35	180.00	85	21,694	0.39%
2023/03/09	20	201.55	10.3	201.89	199.50	9.7	21,317	0.05%
2023/03/08	14.3	199.97	39	200.36	201.00	-24.7	21,404	-0.12%
2023/03/07	28.1	207.95	17.1	207.45	205.00	11	21,612	0.05%
2023/03/06	32.1	201.60	55.4	203.39	207.50	-23.3	21,672	-0.11%
2023/03/03	8.7	194.84	11	196.00	192.50	-2.3	21,756	-0.01%
2023/03/02	11.2	194.96	9	194.78	194.50	2.2	22,171	0.01%
2023/03/01	8.4	192.41	4.1	192.41	193.00	4.3	22,508	0.02%
2023/02/24	40.8	195.25	20	194.95	194.50	20.8	22,873	0.09%
2023/02/23	17.3	201.51	20.2	200.92	202.00	-2.9	23,262	-0.01%
2023/02/22	23.4	204.14	13.4	204.81	202.00	10	24,058	0.04%
2023/02/21	11.3	208.36	29.4	209.01	210.00	-18.1	24,129	-0.07%
2023/02/20	12	203.62	8.6	203.86	203.50	3.5	24,377	0.01%
2023/02/17	26	205.17	14	205.61	206.00	12	25,053	0.05%
2023/02/16	48.6	204.13	74.1	202.46	206.00	-25.5	25,127	-0.10%
2023/02/15	23.2	191.41	13.9	193.38	191.00	9.3	24,963	0.04%
2023/02/14	28.1	197.49	29.3	196.14	194.00	-1.2	25,384	0.00%
2023/02/13	19.2	193.78	33.4	194.49	196.50	-14.2	25,641	-0.06%
2023/02/10	39	196.50	35.7	194.25	193.00	3.4	25,850	0.01%
2023/02/09	11.9	196.16	40.1	196.58	196.50	-28.2	26,118	-0.11%
2023/02/08	19.1	195.26	28.1	194.28	193.00	-8.9	26,283	-0.03%
2023/02/07	17.1	192.32	20.1	190.98	193.00	-3	26,566	-0.01%
2023/02/06	15.2	192.73	30.5	192.75	191.50	-15.3	26,647	-0.06%
2023/02/03	64.4	192.34	130.2	192.68	190.50	-65.8	26,670	-0.25%	大賣/
2023/02/02	132.4	189.28	83.9	186.64	190.50	48.5	26,475	0.18%	大買/
2023/02/01	7.3	177.09	20.5	177.50	179.00	-13.2	26,112	-0.05%
2023/01/31	10.5	173.50	8.2	174.05	172.50	2.3	26,147	0.01%
2023/01/30	34.7	175.55	21.1	174.83	173.50	13.6	26,138	0.05%
2023/01/17	19.2	176.86	6.2	176.32	176.00	13	25,983	0.05%
2023/01/16	11	175.05	16.1	175.79	176.50	-5.1	26,111	-0.02%
2023/01/13	7.1	173.63	17.1	172.47	173.00	-10.1	26,318	-0.04%
2023/01/12	17.1	174.34	18.1	173.62	172.00	-1	26,425	0.00%
2023/01/11	25	174.62	10.2	174.00	174.00	14.8	26,403	0.06%
2023/01/10	26.1	175.19	34.1	175.75	173.50	-8	26,451	-0.03%
2023/01/09	54.1	173.98	51.4	173.61	172.50	2.7	26,265	0.01%
2023/01/06	24.1	170.23	40	170.15	172.00	-15.9	26,179	-0.06%
2023/01/05	34.2	168.68	24	166.42	165.00	10.2	26,179	0.04%
2023/01/04	31.1	172.95	34.5	173.34	170.00	-3.5	26,238	-0.01%
2023/01/03	24	167.77	52	167.62	170.50	-28	26,247	-0.11%
2022/12/30	22	163.55	17.1	162.77	161.00	4.9	26,196	0.02%
2022/12/29	29	160.66	29.4	160.72	164.00	-0.4	26,189	0.00%
2022/12/28	29.2	163.95	17	162.86	161.00	12.2	26,216	0.05%
2022/12/27	11.5	168.29	11	167.95	168.00	0.5	26,263	0.00%
2022/12/26	11.1	167.79	11	167.77	166.00	0.1	26,416	0.00%
2022/12/23	12.1	166.02	15	166.77	167.00	-2.9	26,662	-0.01%
2022/12/22	10	166.45	19	166.61	169.50	-9	26,847	-0.03%
2022/12/21	14.4	165.62	13	164.73	164.00	1.4	26,905	0.01%
2022/12/20	48.2	168.64	24	166.33	164.00	24.2	26,953	0.09%
2022/12/19	21	169.05	23	169.50	169.50	-2	27,091	-0.01%
2022/12/16	32.2	170.49	29	172.47	168.00	3.2	27,192	0.01%
2022/12/15	32.2	177.07	28.2	177.84	177.00	4	27,037	0.01%
2022/12/14	29.2	173.83	71.8	175.16	178.50	-42.6	26,864	-0.16%
2022/12/13	45.7	168.84	23	166.67	165.00	22.7	26,294	0.09%
2022/12/12	47	169.11	40	169.86	171.00	7	26,022	0.03%
2022/12/09	49.4	170.06	53.1	171.18	170.00	-3.7	25,876	-0.01%
2022/12/08	64.4	171.06	25.2	169.84	169.50	39.2	25,677	0.15%
2022/12/07	57.1	175.98	57.2	175.74	172.00	-0.1	25,533	0.00%
2022/12/06	39	185.74	21.5	183.57	181.50	17.6	25,368	0.07%
2022/12/05	38.1	184.85	55.5	185.18	186.00	-17.4	25,288	-0.07%
2022/12/02	26.1	179.15	32.1	179.08	181.00	-6	25,249	-0.02%
2022/12/01	40.6	181.19	37.1	179.88	177.50	3.5	25,343	0.01%
2022/11/30	40.1	176.07	32.1	176.76	181.00	8	25,232	0.03%
2022/11/29	70.3	180.62	34.3	179.64	177.00	36	25,069	0.14%
2022/11/28	55.2	181.33	55.6	181.35	184.00	-0.4	24,844	0.00%
2022/11/25	42	179.43	61.9	179.43	177.50	-19.9	24,664	-0.08%
2022/11/24	48.8	175.28	63.1	175.64	178.00	-14.3	24,408	-0.06%
2022/11/23	48.6	167.89	60.1	167.84	169.00	-11.5	24,076	-0.05%
2022/11/22	55.4	165.05	43	165.78	163.50	12.5	23,799	0.05%
2022/11/21	102.4	164.04	110.2	163.48	164.00	-7.8	23,469	-0.03%	大買/大賣/
2022/11/18	147.2	175.83	87.1	172.68	170.00	60.1	22,849	0.26%	大買/
2022/11/17	52.6	186.61	66.1	186.15	188.50	-13.5	22,015	-0.06%
2022/11/16	42.1	179.70	55.2	179.74	182.50	-13.1	21,904	-0.06%
2022/11/15	76.1	181.80	45.1	180.66	178.50	31	21,782	0.14%
2022/11/14	38.1	193.06	35.4	193.08	193.50	2.7	21,755	0.01%
2022/11/11	55.5	192.38	67.7	192.34	189.50	-12.2	22,085	-0.06%
2022/11/10	70.9	190.04	39.4	189.06	185.00	31.5	21,815	0.14%
2022/11/09	52.7	198.36	38	197.04	195.00	14.6	21,644	0.07%
2022/11/08	39.4	209.14	41	206.78	203.00	-1.7	21,457	-0.01%
2022/11/07	45.1	210.33	32	212.03	208.00	13.1	21,297	0.06%
2022/11/04	37.2	211.45	87	210.48	217.00	-49.8	20,999	-0.24%
2022/11/03	80	207.61	32.3	207.94	212.50	47.7	20,765	0.23%
2022/11/02	33.1	200.19	39.1	200.10	200.50	-6.1	20,781	-0.03%
2022/11/01	18	203.28	16	202.72	202.00	2	20,920	0.01%
2022/10/31	31	206.92	28.1	205.50	205.50	2.9	20,907	0.01%
2022/10/28	44.1	200.91	54.3	201.26	207.00	-10.1	20,928	-0.05%
2022/10/27	21	188.33	31.2	190.84	196.00	-10.2	20,654	-0.05%
2022/10/26	23.1	182.57	43	184.33	186.00	-19.9	20,510	-0.10%
2022/10/25	19.2	181.72	18	182.22	182.50	1.2	20,514	0.01%
2022/10/24	48	186.56	50	185.65	185.00	-2	20,460	-0.01%
2022/10/21	81.6	190.59	54	186.37	183.50	27.6	20,432	0.13%
2022/10/20	29.2	195.88	39	196.24	200.50	-9.8	20,179	-0.05%
2022/10/19	21	205.21	22.1	205.76	201.00	-1.1	20,098	-0.01%
2022/10/18	27.2	205.83	20	206.13	205.00	7.2	20,078	0.04%
2022/10/17	30.1	199.12	31.1	199.93	205.00	-1.1	20,107	-0.01%
2022/10/14	49	211.26	58	211.72	206.50	-9	19,989	-0.05%
2022/10/13	45.2	204.63	35	201.33	200.00	10.1	19,795	0.05%
2022/10/12	56.2	201.92	46.1	201.72	207.00	10	19,691	0.05%
2022/10/11	38.6	205.95	20	203.36	201.00	18.6	19,656	0.09%
2022/10/07	16	219.69	18.1	220.56	221.00	-2.1	19,904	-0.01%
2022/10/06	36	216.19	34	216.44	218.00	2	20,385	0.01%
2022/10/05	31	220.81	32	220.42	219.00	-1	20,750	0.00%
2022/10/04	31.1	213.75	33	216.70	218.50	-1.9	21,066	-0.01%
2022/10/03	23.1	208.08	22	209.23	209.00	1.1	21,333	0.01%
2022/09/30	21	207.33	25	208.74	212.00	-4	21,793	-0.02%
2022/09/29	28	207.61	36	206.64	206.50	-8	22,711	-0.04%
2022/09/28	34.1	211.77	32.1	206.85	205.50	1.9	23,035	0.01%
2022/09/27	19	217.47	22	217.57	219.00	-3	23,768	-0.01%
2022/09/26	56.2	217.55	31.1	216.72	215.50	25.1	24,268	0.10%
2022/09/23	33.2	231.63	19	227.74	227.00	14.2	24,475	0.06%
2022/09/22	28	236.11	32	234.77	238.50	-4	24,749	-0.02%
2022/09/21	16.1	231.32	17	232.79	234.50	-0.9	24,902	0.00%
2022/09/20	12.2	234.99	16	234.84	235.50	-3.9	25,011	-0.02%
2022/09/19	13	232.88	18.3	233.21	234.00	-5.3	25,194	-0.02%
2022/09/16	19.1	235.52	19	235.37	234.50	0.1	25,504	0.00%
2022/09/15	33.1	243.94	24	243.17	240.00	9.1	26,060	0.03%
2022/09/14	44.1	242.13	27.2	241.95	242.50	16.9	26,125	0.06%
2022/09/13	45.2	246.68	69	246.58	248.50	-23.8	26,249	-0.09%
2022/09/12	41.1	243.88	35	242.63	237.50	6.1	26,185	0.02%
2022/09/08	29.1	236.47	31	238.37	240.50	-1.9	26,324	-0.01%
2022/09/07	20.3	227.47	22.3	227.51	228.50	-2	26,382	-0.01%
2022/09/06	18.1	235.64	12.2	235.21	232.50	6	26,387	0.02%
2022/09/05	14	244.07	13	243.31	243.00	1	26,468	0.00%
2022/09/02	20.1	239.87	33	241.44	242.00	-12.9	26,588	-0.05%
2022/09/01	24.1	235.62	19	236.18	233.50	5.1	26,784	0.02%
2022/08/31	36.2	243.27	28.2	241.95	239.50	8	26,958	0.03%
2022/08/30	30	243.83	38	243.38	247.00	-8	26,980	-0.03%
2022/08/29	22	237.16	23.1	236.09	240.50	-1.1	27,013	0.00%
2022/08/26	29.3	243.18	23.2	242.11	240.00	6	27,221	0.02%
2022/08/25	47.3	245.85	44.1	245.96	244.00	3.2	27,195	0.01%
2022/08/24	30	243.92	23	242.74	241.00	7	27,382	0.03%
2022/08/23	54.1	241.92	53.1	242.16	243.50	1	27,788	0.00%
2022/08/22	38.1	246.02	45.4	245.73	243.50	-7.3	28,218	-0.03%
2022/08/19	81.4	246.69	77	245.59	241.50	4.4	28,532	0.02%
2022/08/18	48.1	228.53	60.8	229.40	238.00	-12.7	28,229	-0.04%
2022/08/17	29.1	216.93	43	217.13	216.50	-14	28,012	-0.05%
2022/08/16	30	214.07	37.7	216.19	217.00	-7.7	28,013	-0.03%
2022/08/15	34.1	205.65	41.3	206.72	211.50	-7.3	28,004	-0.03%
2022/08/12	18	196.17	24	196.83	198.00	-6	28,163	-0.02%
2022/08/11	39.2	199.40	52	199.73	197.00	-12.8	28,840	-0.04%
2022/08/10	26	196.33	28	196.68	196.50	-2	29,292	-0.01%
2022/08/09	69.1	196.15	63.1	197.64	201.00	6	29,733	0.02%
2022/08/08	23.3	199.54	35	200.10	205.00	-11.7	29,733	-0.04%
2022/08/05	30	192.60	51.4	192.56	195.00	-21.4	29,821	-0.07%
2022/08/04	19	184.55	27	183.17	188.00	-8	29,883	-0.03%
2022/08/03	24	182.75	16.4	182.58	181.00	7.7	30,183	0.03%
2022/08/02	22	184.70	22	184.82	186.00	0	30,199	0.00%
2022/08/01	21	190.93	12	191.21	189.50	9	30,270	0.03%
2022/07/29	18	193.11	25	194.66	195.50	-7	30,443	-0.02%
2022/07/28	23	191.04	26	191.58	191.00	-3	30,465	-0.01%
2022/07/27	35	183.97	37	185.62	187.00	-2	30,360	-0.01%
2022/07/26	7	187.86	6.2	187.97	186.50	0.9	30,392	0.00%
2022/07/25	13	185.04	16	187.06	185.50	-3	30,679	-0.01%
2022/07/22	29	190.22	25.1	189.68	188.00	3.9	30,740	0.01%
2022/07/21	12.1	184.92	35	185.01	186.00	-22.9	30,751	-0.07%
2022/07/20	13	181.70	26	182.38	180.50	-13	30,838	-0.04%
2022/07/19	46	176.74	17.1	176.18	174.50	28.9	30,855	0.09%
2022/07/18	38	176.74	40.7	178.06	176.00	-2.7	30,902	-0.01%
2022/07/15	77.2	174.19	79	174.89	176.50	-1.8	30,939	-0.01%
2022/07/14	62.7	167.38	109	170.31	175.50	-46.3	30,749	-0.15%	大賣/
2022/07/13	60.6	171.70	46.5	171.68	166.00	14.2	30,353	0.05%
2022/07/12	53.2	162.38	31	164.69	168.50	22.2	29,951	0.07%
2022/07/11	59.2	168.63	50	168.53	166.50	9.2	29,701	0.03%
2022/07/08	76.4	169.91	76	170.03	170.50	0.4	29,604	0.00%
2022/07/07	109	160.86	106.1	160.96	168.00	2.9	29,163	0.01%	大買/大賣/
2022/07/06	59	162.00	64	161.23	160.50	-5	28,192	-0.02%
2022/07/05	103.2	162.41	99.3	162.09	162.00	3.9	27,920	0.01%	大買/
2022/07/04	67.2	168.80	77.4	167.67	170.00	-10.3	27,225	-0.04%
2022/07/01	48.3	174.81	43.1	172.90	170.00	5.2	26,936	0.02%
2022/06/30	68.4	196.22	28.3	192.64	188.50	40.1	26,824	0.15%
2022/06/29	26.2	204.96	32	206.06	209.00	-5.8	26,768	-0.02%
2022/06/28	13.3	204.39	16.1	204.64	205.00	-2.8	27,221	-0.01%
2022/06/27	45.1	204.16	54.1	203.86	204.00	-9	27,511	-0.03%
2022/06/24	50	196.59	50	196.64	196.00	0	27,640	0.00%
2022/06/23	47	197.85	61.3	196.11	197.00	-14.3	27,833	-0.05%
2022/06/22	36.1	190.90	21.1	191.01	188.50	15	28,270	0.05%
2022/06/21	38.1	195.07	40	195.42	199.00	-2	28,926	-0.01%
2022/06/20	26.2	198.63	36.7	197.13	192.50	-10.5	29,007	-0.04%
2022/06/17	33	196.29	23.1	198.59	204.50	9.9	29,177	0.03%
2022/06/16	27	205.65	19	205.62	201.00	8	28,823	0.03%
2022/06/15	25	205.46	25.2	206.46	203.50	-0.2	29,010	0.00%
2022/06/14	26	204.72	24.1	207.85	211.00	1.9	29,119	0.01%
2022/06/13	33.2	212.80	21	211.76	208.50	12.2	28,965	0.04%
2022/06/10	41.1	213.73	47	214.18	219.00	-6	28,896	-0.02%
2022/06/09	40.2	209.48	38	209.66	212.00	2.1	28,690	0.01%
2022/06/08	20.8	204.15	26.5	203.58	206.50	-5.8	28,613	-0.02%
2022/06/07	23	199.67	21.9	200.05	200.50	1.1	28,659	0.00%
2022/06/06	34.3	204.90	23.3	204.61	202.50	11.1	28,801	0.04%
2022/06/02	23	210.46	25.4	209.57	209.00	-2.4	28,755	-0.01%
2022/06/01	43.3	210.61	51	209.90	209.50	-7.7	28,898	-0.03%
2022/05/31	43.5	206.98	39	206.04	203.00	4.5	28,582	0.02%
2022/05/30	60.1	211.74	50.7	210.59	207.00	9.5	28,155	0.03%
2022/05/27	52.3	204.36	53	207.01	212.50	-0.7	27,660	0.00%
2022/05/26	42.3	198.63	54.5	199.10	198.00	-12.3	27,239	-0.05%
2022/05/25	45.4	192.84	42.1	192.86	195.00	3.2	28,257	0.01%
2022/05/24	53.1	194.25	52.2	193.98	191.00	0.9	28,262	0.00%
2022/05/23	35.3	198.03	33.1	197.40	194.50	2.2	28,328	0.01%
2022/05/20	72.1	199.84	94	199.52	200.50	-21.9	28,185	-0.08%
2022/05/19	91.4	192.52	106.8	192.19	200.50	-15.4	27,834	-0.06%	大賣/
2022/05/18	58.2	188.67	69.4	188.02	193.50	-11.2	27,147	-0.04%
2022/05/17	54	180.63	71.5	182.43	186.50	-17.5	26,881	-0.07%
2022/05/16	40.1	175.69	74.3	175.25	178.50	-34.1	26,522	-0.13%
2022/05/13	43	165.40	42.5	165.46	169.00	0.5	26,300	0.00%
2022/05/12	66.6	169.04	37	168.69	165.50	29.6	26,146	0.11%
2022/05/11	55	176.64	45.1	176.56	173.00	10	26,127	0.04%
2022/05/10	40	170.45	41.1	169.33	173.00	-1.1	26,129	0.00%
2022/05/09	14.1	170.79	18.2	171.14	170.00	-4.1	26,308	-0.02%
2022/05/06	22.4	166.76	18	167.64	172.50	4.4	26,350	0.02%
2022/05/05	17	172.03	22.1	171.23	173.50	-5.1	26,415	-0.02%
2022/05/04	26.1	168.94	22.3	168.31	167.00	3.8	26,359	0.01%
2022/05/03	38.1	172.48	27	171.54	171.50	11.1	26,392	0.04%
2022/04/29	53	176.41	58.3	175.48	174.00	-5.3	26,523	-0.02%
2022/04/28	18.5	171.45	15	170.97	169.50	3.5	26,444	0.01%
2022/04/27	30	171.07	19.1	170.72	175.00	11	26,567	0.04%
2022/04/26	6	171.67	32.1	172.68	175.00	-26.1	26,696	-0.10%
2022/04/25	40.3	170.48	27.1	171.15	169.50	13.3	26,938	0.05%
2022/04/22	37.4	181.91	29.1	181.14	180.50	8.3	26,942	0.03%
2022/04/21	28.2	184.91	35.5	185.52	185.00	-7.2	27,071	-0.03%
2022/04/20	48.1	183.25	42.2	181.10	179.00	6	27,297	0.02%
2022/04/19	45	176.96	53	178.28	177.00	-8	27,306	-0.03%
2022/04/18	22	171.11	26.1	172.79	169.50	-4.1	27,393	-0.01%
2022/04/15	55.3	174.18	33	174.88	170.50	22.3	27,735	0.08%
2022/04/14	49	177.05	55.3	178.34	179.50	-6.3	28,304	-0.02%
2022/04/13	14.1	172.05	17	172.71	173.00	-2.9	28,427	-0.01%
2022/04/12	28	169.38	30.1	168.92	169.50	-2.1	28,619	-0.01%
2022/04/11	23.3	168.44	19	167.92	168.00	4.3	28,722	0.01%
2022/04/08	29	172.48	32	173.69	174.50	-3	28,998	-0.01%
2022/04/07	34.5	171.69	30.4	171.71	168.00	4.1	28,841	0.01%
2022/04/06	37.3	176.39	23.3	176.79	176.50	13.9	28,591	0.05%
2022/04/01	22.4	179.33	16.1	179.47	180.50	6.3	28,306	0.02%
2022/03/31	43	185.93	67.2	186.75	185.00	-24.1	28,140	-0.09%
2022/03/30	55	179.29	66.4	179.43	179.50	-11.3	28,215	-0.04%
2022/03/29	49.2	177.61	49.7	178.02	179.50	-0.6	27,933	0.00%
2022/03/28	48.1	176.50	69.4	177.62	181.50	-21.2	27,650	-0.08%
2022/03/25	146.5	176.79	218.5	176.35	177.00	-72	27,280	-0.26%	大買/大賣/
2022/03/24	96.3	167.52	95	165.48	172.50	1.3	26,557	0.00%
2022/03/23	35	154.51	38.3	154.96	157.00	-3.3	25,865	-0.01%
2022/03/22	30.4	150.92	58.7	149.11	153.00	-28.4	26,108	-0.11%
2022/03/21	15.1	144.40	12.4	144.94	144.50	2.7	25,879	0.01%
2022/03/18	33.1	143.77	46	143.92	145.50	-12.9	26,077	-0.05%
2022/03/17	14.3	138.03	57.6	138.62	140.00	-43.2	25,941	-0.17%
2022/03/16	13.1	129.92	25	130.14	130.00	-11.9	25,870	-0.05%
2022/03/15	39.5	130.29	30.2	127.17	126.50	9.4	26,235	0.04%
2022/03/14	15.1	133.10	16	133.06	136.00	-0.9	26,500	0.00%
2022/03/11	14.1	132.03	13	131.65	132.00	1.1	26,591	0.00%
2022/03/10	55.4	133.68	36.3	133.20	131.00	19.1	26,570	0.07%
2022/03/09	33.6	132.46	28.5	132.05	134.50	5.1	26,616	0.02%
2022/03/08	36.7	134.11	23.7	133.96	130.00	13	26,447	0.05%
2022/03/07	72.9	138.01	22.3	138.89	138.00	50.6	26,398	0.19%
2022/03/04	13.3	145.96	18	146.53	147.00	-4.7	26,573	-0.02%
2022/03/03	17.4	147.65	13.2	147.55	146.50	4.2	26,961	0.02%
2022/03/02	14.3	147.46	9.1	148.53	146.50	5.2	27,141	0.02%
2022/03/01	8	149.25	6.1	149.93	150.00	2	27,201	0.01%
2022/02/25	26.3	150.38	45.9	151.94	147.50	-19.6	27,962	-0.07%
2022/02/24	35.4	149.21	12.6	150.00	147.00	22.8	26,920	0.08%
2022/02/23	12.4	151.23	54.2	152.41	152.50	-41.9	27,583	-0.15%
2022/02/22	17.5	145.89	18.4	146.13	146.00	-0.9	28,880	0.00%
2022/02/21	8.3	147.37	16	148.62	149.00	-7.7	28,897	-0.03%
2022/02/18	17	146.82	11.8	146.65	146.00	5.2	28,964	0.02%
2022/02/17	28.7	144.86	44.2	144.42	146.00	-15.5	28,875	-0.05%
2022/02/16	42.5	140.67	42	141.10	140.50	0.5	28,656	0.00%
2022/02/15	32.5	139.96	24.8	140.42	138.00	7.7	28,612	0.03%
2022/02/14	47.4	141.87	19	141.84	141.50	28.4	28,361	0.10%
2022/02/11	75.4	148.55	26.6	148.43	148.50	48.8	28,145	0.17%
2022/02/10	48.3	156.34	41	154.68	152.00	7.3	28,105	0.03%
2022/02/09	20.2	157.35	22.2	158.08	156.50	-2	27,722	-0.01%
2022/02/08	58.3	155.42	49	155.04	154.00	9.3	27,684	0.03%
2022/02/07	24.3	155.89	34.3	153.12	157.50	-10	27,610	-0.04%
2022/01/26	37.4	146.94	36	147.74	146.50	1.4	27,338	0.01%
2022/01/25	28.1	150.41	18.3	150.49	147.50	9.8	27,662	0.04%
2022/01/24	32.7	151.66	49	152.20	154.50	-16.3	27,855	-0.06%
2022/01/21	22.7	153.63	49.3	153.71	153.00	-26.6	27,721	-0.10%
2022/01/20	30.7	156.55	25.1	156.22	155.50	5.5	27,787	0.02%
2022/01/19	30.5	158.52	40.8	158.11	160.00	-10.3	27,546	-0.04%
2022/01/18	27.8	155.90	46.4	156.46	157.50	-18.6	27,586	-0.07%
2022/01/17	38.5	150.66	25	150.76	153.00	13.5	27,342	0.05%
2022/01/14	27	144.35	33	144.24	149.50	-6	27,570	-0.02%
2022/01/13	62.3	140.51	59.1	141.22	145.50	3.2	27,268	0.01%
2022/01/12	38.8	145.16	41.4	145.96	146.00	-2.6	26,742	-0.01%
2022/01/11	22.1	149.32	16	149.47	148.00	6	26,472	0.02%
2022/01/10	41.2	147.69	26.2	147.99	147.00	15	26,245	0.06%
2022/01/07	67.4	152.38	69.5	152.39	150.00	-2.1	25,915	-0.01%
2022/01/06	41.1	156.33	54	153.97	158.50	-12.9	25,141	-0.05%
2022/01/05	35.9	155.97	28.2	155.34	152.00	7.7	24,830	0.03%
2022/01/04	45.2	155.90	43	156.02	156.50	2.2	24,805	0.01%
2022/01/03	54.1	157.62	65.3	156.35	155.00	-11.2	24,513	-0.05%
2021/12/30	15.4	147.78	25.5	149.35	151.00	-10.1	23,918	-0.04%
2021/12/29	5.1	147.19	5.1	147.59	146.00	0	23,910	0.00%
2021/12/28	21.1	149.76	23	147.98	148.50	-1.9	24,017	-0.01%
2021/12/27	52.3	147.56	49.1	148.20	146.50	3.3	23,982	0.01%
2021/12/24	124.9	148.52	104.6	148.53	148.00	20.3	23,720	0.09%	大買/大賣/
2021/12/23	17.5	143.12	22.5	141.61	142.50	-5.1	22,952	-0.02%
2021/12/22	7.1	137.22	24.4	138.16	138.00	-17.3	23,031	-0.08%
2021/12/21	19.1	135.96	20.3	135.53	136.50	-1.2	23,073	-0.01%
2021/12/20	59.9	138.57	33.6	137.04	134.00	26.3	23,026	0.11%
2021/12/17	32.3	140.81	25.1	141.04	143.00	7.2	23,008	0.03%
2021/12/16	90.6	142.16	90.5	141.68	143.00	0.1	22,816	0.00%
2021/12/15	21	134.10	12.2	133.95	135.00	8.8	22,129	0.04%
2021/12/14	25.9	132.17	33.2	131.88	135.00	-7.3	21,914	-0.03%
2021/12/13	61.1	137.48	43.1	136.88	135.00	17.9	21,607	0.08%
2021/12/10	24.2	133.51	44	132.32	136.00	-19.9	21,243	-0.09%
2021/12/09	82.6	134.28	52	134.68	131.50	30.6	20,944	0.15%
2021/12/08	56	130.63	70.4	130.10	133.00	-14.4	20,495	-0.07%
2021/12/07	30	126.15	56.4	125.90	129.00	-26.4	20,086	-0.13%
2021/12/06	55	121.39	18.2	122.08	123.00	36.8	19,850	0.19%
2021/12/03	64.1	123.52	90	124.09	127.00	-25.9	19,809	-0.13%
2021/12/02	33.2	121.87	22.1	121.19	118.00	11.1	19,497	0.06%
2021/12/01	47.1	119.93	27	120.50	122.00	20.1	19,303	0.10%
2021/11/30	35.1	124.84	34	125.91	125.50	1.1	19,069	0.01%
2021/11/29	62	120.16	112.5	118.84	123.00	-50.5	18,690	-0.27%	大賣/
2021/11/26	41.4	118.05	54	117.50	116.50	-12.7	18,253	-0.07%
2021/11/25	37	121.38	28.1	122.67	124.00	8.9	18,128	0.05%
2021/11/24	144.3	124.08	135.1	121.56	121.50	9.2	18,025	0.05%	大買/大賣/
2021/11/23	52.1	120.78	57.5	119.36	122.00	-5.4	17,380	-0.03%
2021/11/22	87.4	119.35	87.3	119.52	121.00	0.1	17,102	0.00%
2021/11/19	73.4	114.54	128.2	115.12	117.00	-54.8	16,077	-0.34%	大賣/
2021/11/18	1	104.00	30.4	105.74	106.50	-29.4	14,565	-0.20%
2021/11/17	46.5	94.84	53.5	94.71	97.00	-7	14,477	-0.05%
2021/11/16	20	92.90	19.1	92.67	93.00	1	14,555	0.01%
2021/11/15	30.6	93.16	21.2	93.24	92.90	9.4	14,594	0.06%
2021/11/12	64	94.20	64.3	94.19	94.00	-0.2	14,618	0.00%
2021/11/11	10.2	91.85	21.6	91.66	91.30	-11.3	14,472	-0.08%
2021/11/10	27	90.44	38.1	90.63	90.40	-11.1	14,615	-0.08%
2021/11/09	53	91.79	64.8	92.18	90.40	-11.8	14,599	-0.08%
2021/11/08	63	89.59	15.2	89.28	88.30	47.9	14,387	0.33%
2021/11/05	66	90.36	66.8	89.46	93.40	-0.8	14,490	-0.01%
2021/11/04	28.5	91.90	26	91.53	90.60	2.5	14,242	0.02%
2021/11/03	11	94.13	25.1	93.91	93.70	-14.1	14,336	-0.10%
2021/11/02	52.7	95.16	65	95.00	93.10	-12.3	14,258	-0.09%
2021/11/01	51	94.82	43.4	94.97	95.60	7.7	13,772	0.06%
2021/10/29	48	91.46	22	91.79	91.90	26	13,483	0.19%
2021/10/28	116	91.57	131	91.68	90.90	-15	13,464	-0.11%	大買/大賣/
2021/10/27	27	88.37	15	88.46	88.20	12	13,179	0.09%
2021/10/26	90.4	89.54	103.2	89.53	88.30	-12.8	13,181	-0.10%	大賣/
2021/10/25	72.2	86.46	73.3	86.38	87.10	-1.1	12,835	-0.01%
2021/10/22	79.3	84.68	106.2	84.75	86.60	-26.9	12,899	-0.21%	大賣/
2021/10/21	8	82.29	17	81.95	81.10	-9	12,593	-0.07%
2021/10/20	21.3	81.58	16	81.83	81.10	5.3	12,804	0.04%
2021/10/19	26.5	81.28	47.4	81.82	82.00	-20.9	12,849	-0.16%
2021/10/18	49.4	79.57	17.1	80.28	80.50	32.3	12,887	0.25%
2021/10/15	8	77.76	43	78.53	79.00	-35	13,101	-0.27%
2021/10/14	19	75.68	13	75.61	74.50	6	13,458	0.04%
2021/10/13	20	77.91	11	78.34	77.30	9	13,687	0.07%
2021/10/12	27.7	78.97	44.3	78.60	78.90	-16.7	13,570	-0.12%
2021/10/08	8	73.51	12	74.02	74.00	-4	13,284	-0.03%
2021/10/07	14.1	72.19	16.5	72.36	72.60	-2.5	13,358	-0.02%
2021/10/06	11	71.83	20.1	71.96	70.70	-9.1	13,536	-0.07%
2021/10/05	11.6	68.14	16	68.54	70.60	-4.4	13,501	-0.03%
2021/10/04	34	70.91	9.3	70.30	69.00	24.7	13,401	0.18%
2021/10/01	17	73.19	10.1	72.99	72.50	6.9	13,377	0.05%
2021/09/30	8.4	73.94	9	74.40	73.80	-0.6	13,553	0.00%
2021/09/29	36.3	74.37	8.3	75.31	73.10	28	13,839	0.20%
2021/09/28	46	80.15	33	79.67	78.70	13	13,692	0.09%
2021/09/27	21	82.03	23	82.80	82.40	-2	13,539	-0.01%
2021/09/24	24	81.00	39	81.38	82.50	-15	13,495	-0.11%
2021/09/23	7	77.51	7	77.54	78.80	0	13,274	0.00%
2021/09/22	8	74.65	5	75.82	75.70	3	13,293	0.02%
2021/09/17	3.5	75.99	1	76.70	75.70	2.5	13,406	0.02%
2021/09/16	2.1	76.39	3	76.57	76.50	-0.9	13,475	-0.01%
2021/09/15	9	76.72	2.1	76.21	76.20	6.9	13,604	0.05%
2021/09/14	7	78.16	4	78.15	78.10	3	13,889	0.02%
2021/09/13	18	78.94	15	78.85	77.50	3	14,245	0.02%
2021/09/10	10	78.84	29	78.87	78.90	-19	14,266	-0.13%
2021/09/09	17	77.17	6	76.60	77.30	11	14,264	0.08%
2021/09/08	11	76.17	14	77.29	76.30	-3	14,439	-0.02%
2021/09/07	6	73.87	8	74.94	75.20	-2	14,533	-0.01%
2021/09/06	9.1	75.70	3	76.50	75.20	6.1	14,779	0.04%
2021/09/03	6.3	75.94	9.2	76.10	75.80	-2.9	14,783	-0.02%
2021/09/02	15.1	77.17	9	77.03	75.80	6.1	14,745	0.04%
2021/09/01	13.1	78.77	4	79.03	78.50	9.1	14,701	0.06%
2021/08/31	37.1	78.25	20.1	78.27	78.30	17	14,683	0.12%
2021/08/30	24	80.86	8	80.84	80.50	16	14,568	0.11%
2021/08/27	101.1	82.64	77	81.56	82.40	24.1	14,439	0.17%	大買/
2021/08/26	2.1	78.81	8.1	78.47	80.30	-6	14,087	-0.04%
2021/08/25	15	76.08	21	76.85	77.00	-6	14,095	-0.04%
2021/08/24	11.3	76.35	8	76.80	76.00	3.3	14,144	0.02%
2021/08/23	13	77.44	8	77.39	77.50	5	14,026	0.04%
2021/08/20	10	75.84	7	76.39	77.20	3	13,897	0.02%
2021/08/19	6.6	75.44	7	75.29	73.00	-0.5	13,602	0.00%
2021/08/18	5	75.40	7	74.04	77.10	-2	13,620	-0.01%
2021/08/17	8	73.45	8	73.64	71.70	0	13,630	0.00%
2021/08/16	17.1	73.71	4	74.03	76.20	13.1	13,559	0.10%
2021/08/13	6	77.87	3	78.13	76.00	3	13,425	0.02%
2021/08/12	3	78.53	8	77.95	78.80	-5	13,651	-0.04%
2021/08/11	18.5	78.19	3.4	78.32	77.20	15.1	13,660	0.11%
2021/08/10	24	82.15	8	81.64	82.80	16	13,480	0.12%
2021/08/09	24.6	82.48	6	82.92	80.90	18.6	13,602	0.14%
2021/08/06	12	87.67	1	87.70	87.30	11	13,439	0.08%
2021/08/05	14.5	88.80	27	88.00	88.30	-12.5	13,551	-0.09%
2021/08/04	20.2	88.33	23	88.12	88.20	-2.8	13,790	-0.02%
2021/08/03	12.2	87.04	8.4	86.91	87.80	3.8	13,794	0.03%
2021/08/02	2	83.35	7	83.13	83.10	-5	13,646	-0.04%
2021/07/30	1.7	81.62	24.2	81.60	80.60	-22.6	13,528	-0.17%
2021/07/29	2	82.20	1.1	83.00	83.10	0.9	13,469	0.01%
2021/07/28	54.3	79.79	21.4	79.18	82.20	32.9	13,456	0.24%
2021/07/27	20.3	87.07	28	85.63	85.10	-7.7	13,395	-0.06%
2021/07/26	14	89.44	17.1	90.55	89.70	-3.1	13,392	-0.02%
2021/07/23	27.5	87.14	20.3	87.37	87.20	7.2	13,495	0.05%
2021/07/22	19.1	87.42	22	87.25	86.70	-2.9	13,627	-0.02%
2021/07/21	65.3	89.35	20.2	89.10	84.70	45.1	13,517	0.33%
2021/07/20	47.4	91.55	35.1	91.61	91.70	12.2	13,586	0.09%
2021/07/19	12.4	88.13	30.6	86.87	89.60	-18.3	13,331	-0.14%
2021/07/16	8	83.08	5.1	83.48	83.00	2.9	13,088	0.02%
2021/07/15	7.4	84.28	4	83.70	83.80	3.4	13,148	0.03%
2021/07/14	5.1	85.54	9	85.24	85.10	-3.9	13,153	-0.03%
2021/07/13	7.2	86.27	14.1	86.20	85.80	-6.9	13,029	-0.05%
2021/07/12	18.5	83.93	3.4	84.00	84.20	15.2	12,905	0.12%
2021/07/09	4.1	82.75	6	82.92	83.20	-2	12,932	-0.02%
2021/07/08	4	81.73	3	81.67	82.10	1	12,967	0.01%
2021/07/07	11.5	81.30	15	81.10	81.60	-3.5	12,863	-0.03%
2021/07/06	39.6	80.36	32	80.48	80.10	7.6	12,696	0.06%
2021/07/05	6.2	75.68	16	75.84	77.50	-9.8	12,519	-0.08%
2021/07/02	5.3	74.35	5	74.08	74.20	0.3	12,507	0.00%
2021/07/01	11	75.23	12.1	75.09	74.20	-1.1	12,619	-0.01%
2021/06/30	23	73.68	23	74.42	74.60	0	12,526	0.00%
2021/06/29	19	74.60	14	74.94	74.10	5	12,405	0.04%
2021/06/28	12	75.02	32.6	75.24	75.60	-20.6	12,425	-0.17%
2021/06/25	5.5	73.23	74	73.51	73.40	-68.5	12,329	-0.56%
2021/06/24	35.3	72.94	9	73.37	73.50	26.3	12,357	0.21%
2021/06/23	72.3	75.82	26.2	74.89	74.80	46.1	12,292	0.38%
2021/06/22	32	73.80	33	72.95	72.40	-1	12,022	-0.01%
2021/06/21	4	70.63	0.2	71.16	70.40	3.8	11,687	0.03%
2021/06/18	7	71.04	8	71.54	70.60	-1	11,698	-0.01%
2021/06/17	24	70.73	26	70.86	71.20	-2	11,722	-0.02%
2021/06/16	23	68.95	31	69.57	69.30	-8	11,791	-0.07%
2021/06/15	17	67.64	30	67.62	67.80	-13	11,687	-0.11%
2021/06/11	2	63.80	4	63.98	63.60	-2	11,555	-0.02%
2021/06/10	5	64.18	7	64.77	64.00	-2	11,777	-0.02%
2021/06/09	13	64.58	24	64.92	65.00	-11	11,889	-0.09%
2021/06/08	6	65.27	13	65.47	64.80	-7	11,937	-0.06%
2021/06/07	6	63.33	9	64.28	64.10	-3	11,934	-0.03%
2021/06/04	9.1	64.75	5.3	64.37	64.30	3.8	11,845	0.03%
2021/06/03	6	65.30	26	65.67	65.80	-20	11,859	-0.17%
2021/06/02	29.1	64.54	50	64.62	64.30	-20.9	11,861	-0.18%
2021/06/01	11	63.39	27	63.77	64.00	-16	11,763	-0.14%
2021/05/28	12	61.75	1.3	61.47	61.50	10.7	11,730	0.09%
2021/05/27	3	61.20	2	61.30	60.80	1	11,814	0.01%
2021/05/26	12	61.34	15.5	61.66	62.00	-3.5	11,829	-0.03%
2021/05/25	5.2	60.98	12.3	60.35	62.10	-7.1	11,766	-0.06%
2021/05/24	2.1	56.98	2	56.55	57.70	0.1	11,779	0.00%
2021/05/21	5	57.58	18	57.88	57.60	-13	11,816	-0.11%
2021/05/20	26	58.30	30	58.67	57.50	-4	11,905	-0.03%
2021/05/19	12	55.56	21	55.79	56.80	-9	11,823	-0.08%
2021/05/18	3	54.90	9	55.80	55.80	-6	12,099	-0.05%
2021/05/17	38.6	54.43	69	53.15	52.20	-30.5	12,110	-0.25%
2021/05/14	28	57.25	36	57.38	56.80	-8	11,978	-0.07%
2021/05/13	84.3	55.66	16	55.63	55.20	68.3	11,918	0.57%
2021/05/12	31.4	54.79	11	53.84	54.50	20.4	11,847	0.17%
2021/05/11	21.3	56.07	1	58.80	55.30	20.3	11,750	0.17%
2021/05/10	10	60.14	0	0.00	59.90	10	12,020	0.08%
2021/05/07	24	60.41	6	61.17	61.40	18	12,225	0.15%
2021/05/06	10.1	59.89	9	58.77	59.00	1.1	12,352	0.01%
2021/05/05	3.1	61.11	0	0.00	58.90	3.1	12,507	0.02%
2021/05/04	12	61.65	9.1	60.26	60.50	2.9	12,696	0.02%
2021/05/03	17	65.62	9	65.56	63.00	8	12,729	0.06%
2021/04/29	33.5	68.97	30	69.52	66.40	3.5	12,823	0.03%
2021/04/28	9	65.62	24	65.63	65.70	-15	12,537	-0.12%
2021/04/27	5	62.34	7.1	63.09	62.30	-2.1	12,354	-0.02%
2021/04/26	26.3	62.70	166	62.68	62.80	-139.7	12,303	-1.14%	大賣/鉅額交易
2021/04/23	154	61.23	27.4	60.91	61.40	126.6	11,914	1.06%	大買/鉅額交易
2021/04/22	3.3	56.85	5.1	57.18	55.90	-1.8	11,783	-0.02%
2021/04/21	12.1	57.94	12	57.59	57.30	0.1	11,799	0.00%
2021/04/20	8	56.99	11	57.07	57.40	-3	11,736	-0.03%
2021/04/19	2.6	55.29	5	55.56	55.60	-2.4	11,704	-0.02%
2021/04/16	6.1	55.45	2	55.60	55.20	4.1	11,708	0.04%
2021/04/15	8	55.66	19.8	55.50	56.00	-11.8	11,723	-0.10%
2021/04/14	8.2	52.84	5	52.56	52.90	3.2	11,656	0.03%
2021/04/13	13.3	54.36	20	54.71	54.00	-6.7	11,682	-0.06%
2021/04/12	5	54.80	3.5	55.17	54.60	1.5	12,037	0.01%
2021/04/09	30.3	55.25	24.3	55.37	55.30	6	12,358	0.05%
2021/04/08	11	56.47	3	57.23	57.00	8	12,227	0.07%
2021/04/07	9	55.98	15	56.11	56.70	-6	12,186	-0.05%
2021/04/06	13	55.14	1	54.90	54.90	12	12,081	0.10%
2021/04/01	12	54.87	12.2	55.16	55.00	-0.2	12,093	0.00%
2021/03/31	1	54.50	3.2	54.74	55.10	-2.2	12,061	-0.02%
2021/03/30	16	54.13	30	54.48	54.20	-14	12,004	-0.12%
2021/03/29	13.5	54.57	6	55.00	54.20	7.5	12,152	0.06%
2021/03/26	28	54.07	10	54.19	54.50	18	12,295	0.15%
2021/03/25	7	53.64	2	53.50	53.30	5	12,454	0.04%
2021/03/24	0	0.00	20	53.74	54.30	-20	12,934	-0.15%
2021/03/23	24	54.27	12.1	53.99	53.40	11.9	13,027	0.09%
2021/03/22	32	54.63	6	54.62	54.70	26	13,350	0.19%
2021/03/19	18	53.51	30	53.82	54.80	-12	13,461	-0.09%
2021/03/18	22	53.47	13.3	53.77	53.90	8.7	13,316	0.07%
2021/03/17	12	53.18	9	53.28	52.60	3	13,694	0.02%
2021/03/16	29	52.63	25.2	52.76	53.50	3.8	13,719	0.03%
2021/03/15	3.2	51.49	17	51.69	52.10	-13.8	13,566	-0.10%
2021/03/12	5.4	49.71	3	49.93	50.40	2.4	13,435	0.02%
2021/03/11	8	50.65	8	50.58	51.10	0	13,364	0.00%
2021/03/10	5	49.22	2	49.15	49.20	3	13,455	0.02%
2021/03/09	9	49.41	9	49.75	49.40	0	13,567	0.00%
2021/03/08	3	48.73	0	0.00	49.20	3	13,596	0.02%
2021/03/05	16	49.58	6	49.95	49.00	10	13,605	0.07%
2021/03/04	4	50.33	3.2	51.32	50.20	0.8	13,548	0.01%
2021/03/03	5	50.70	7.2	50.72	50.90	-2.2	13,466	-0.02%
2021/03/02	11	51.55	11	51.78	50.80	0	13,458	0.00%
2021/02/26	12	50.10	5	50.02	50.50	7	13,419	0.05%
2021/02/25	3	50.50	6	50.83	51.10	-3	13,502	-0.02%
2021/02/24	12	50.44	42	50.27	49.70	-30	13,605	-0.22%
2021/02/23	3.3	52.14	11	51.55	51.40	-7.7	13,783	-0.06%
2021/02/22	22	53.54	7.1	53.65	53.00	14.9	13,846	0.11%
2021/02/19	6.1	51.73	8	52.20	52.60	-1.9	13,716	-0.01%
2021/02/18	23	51.43	36.1	51.37	52.60	-13.1	13,480	-0.10%
2021/02/17	22.5	49.32	13	49.43	49.35	9.5	13,096	0.07%
2021/02/05	18.1	48.18	2	48.00	48.05	16.1	12,921	0.12%
2021/02/04	6.1	48.93	3	48.65	48.50	3.1	12,838	0.02%
2021/02/03	1	49.90	9	49.56	49.90	-8	12,713	-0.06%
2021/02/02	18	49.73	14	49.80	49.60	4	12,568	0.03%
2021/02/01	79	50.36	96.5	49.96	50.50	-17.5	12,400	-0.14%
2021/01/29	24.1	48.93	62	49.13	49.10	-37.9	11,970	-0.32%
2021/01/28	24	47.97	13	48.15	47.20	11	11,788	0.09%
2021/01/27	24.5	49.83	47.1	50.07	49.55	-22.6	11,599	-0.20%
2021/01/26	30	49.45	59	49.08	49.25	-29	11,336	-0.26%
2021/01/25	21	48.56	38	48.49	48.60	-17	11,053	-0.15%
2021/01/22	37	46.76	20	47.05	48.10	17	10,747	0.16%
2021/01/21	6	45.23	7.5	44.82	45.35	-1.5	10,434	-0.01%
2021/01/20	13	43.89	13	43.91	43.35	0	10,307	0.00%
2021/01/19	3	44.40	8.3	44.36	44.55	-5.3	10,227	-0.05%
2021/01/18	5	43.66	3	43.93	44.80	2	10,163	0.02%
2021/01/15	12	44.62	6	44.29	44.30	6	10,066	0.06%
2021/01/14	6	45.34	24	45.34	45.25	-18	9,898	-0.18%
2021/01/13	6	46.24	4.1	46.23	46.05	1.9	9,753	0.02%
2021/01/12	5	46.79	14	46.68	46.30	-9	9,641	-0.09%
2021/01/11	5	47.24	0	0.00	47.80	5	9,521	0.05%
2021/01/08	27.2	48.03	10	47.75	47.45	17.2	9,504	0.18%
2021/01/07	10	48.32	14	48.55	48.15	-4	9,418	-0.04%
2021/01/06	29	47.83	12	48.13	47.05	17	9,411	0.18%
2021/01/05	26	49.19	20	48.72	49.00	6	9,338	0.06%
2021/01/04	24	47.41	34.5	48.35	48.50	-10.5	8,979	-0.12%
2020/12/31	5	45.73	0	0.00	45.80	5	8,581	0.06%
2020/12/30	4	46.11	3	46.15	45.95	1	8,502	0.01%
2020/12/29	2	46.05	6	46.18	45.65	-4	8,427	-0.05%
2020/12/28	27	46.01	10	46.20	46.65	17	8,355	0.20%
2020/12/25	11	45.48	12.5	45.53	45.30	-1.5	8,273	-0.02%
2020/12/24	37	45.73	2	46.35	45.45	35	8,225	0.43%
2020/12/23	37	46.20	30	46.58	45.85	7	8,175	0.09%
2020/12/22	32	47.44	61	46.37	45.50	-29	8,084	-0.36%
2020/12/21	16	46.58	31	47.34	48.20	-15	7,859	-0.19%
2020/12/18	70.3	47.72	82.4	47.58	46.10	-12.1	7,645	-0.16%
2020/12/17	12	46.04	9	46.14	46.30	3	7,137	0.04%
2020/12/16	158.2	46.74	153.8	46.47	46.90	4.4	6,983	0.06%	大買/大賣/
2020/12/15	61.1	45.46	59	44.38	43.80	2.1	6,570	0.03%
2020/12/14	35	45.47	45	45.57	46.00	-10	6,367	-0.16%
2020/12/11	36	45.12	65	45.17	45.40	-29	6,225	-0.47%
2020/12/10	7	43.01	41	43.23	43.45	-34	5,707	-0.60%
2020/12/09	7.3	42.34	33	42.36	42.20	-25.7	5,573	-0.46%
2020/12/08	8	42.88	8	42.91	42.85	0	5,507	0.00%
2020/12/07	37	43.07	17	43.13	42.90	20	5,773	0.35%
2020/12/04	31	43.03	24	43.30	43.05	7	5,885	0.12%
2020/12/03	11	42.88	14	42.90	42.75	-3	5,731	-0.05%
2020/12/02	10	42.63	7	42.78	42.55	3	5,636	0.05%
2020/12/01	4	42.00	33	42.07	42.50	-29	5,581	-0.52%
2020/11/30	13	41.72	7	41.86	41.00	6	5,576	0.11%
2020/11/27	13	41.65	3	41.67	41.75	10	5,694	0.18%
2020/11/26	9	42.34	10	42.16	41.95	-1	5,804	-0.02%
2020/11/25	15.2	41.88	13	41.60	41.90	2.2	5,880	0.04%
2020/11/24	27.5	42.41	16	42.35	42.10	11.5	6,174	0.19%
2020/11/23	24	42.85	32	42.84	42.80	-8	6,054	-0.13%
2020/11/20	22.5	41.68	49	41.91	41.90	-26.5	5,885	-0.45%
2020/11/19	19.1	40.38	10	40.63	40.70	9.1	5,592	0.16%
2020/11/18	13	39.78	18	39.95	39.95	-5	5,521	-0.09%
2020/11/17	0	0.00	5	39.10	38.90	-5	5,601	-0.09%
2020/11/16	0	0.00	3	39.32	39.35	-3	5,868	-0.05%
2020/11/13	3	39.35	1	39.35	39.35	2	6,110	0.03%
2020/11/12	10	39.52	0	0.00	39.35	10	6,406	0.16%
2020/11/11	0	0.00	38	39.85	39.85	-38	6,551	-0.58%
2020/11/10	0	0.00	6	39.58	39.40	-6	6,801	-0.09%
2020/11/09	2	39.90	0	0.00	39.80	2	7,407	0.03%
2020/11/06	0	39.90	4	39.73	39.30	-4	7,464	-0.05%
2020/11/05	11	39.75	4	39.55	39.30	7	7,547	0.09%
2020/11/04	3	38.85	2	39.38	39.45	1	7,610	0.01%
2020/11/03	0	0.00	11	38.71	39.00	-11	7,663	-0.14%
2020/11/02	2	37.75	7	38.27	38.60	-5	7,743	-0.06%
2020/10/30	12	38.56	1	38.70	38.25	11	7,765	0.14%
2020/10/29	7	38.66	2	38.85	39.05	5	7,884	0.06%
2020/10/28	6	39.37	0	0.00	39.20	6	7,902	0.08%
2020/10/27	2	39.08	0	0.00	39.15	2	7,906	0.03%
2020/10/26	1	39.20	4	39.18	39.10	-3	7,938	-0.04%
2020/10/22	0.1	39.50	0	0.00	39.10	0.1	8,123	0.00%
2020/10/21	1	38.90	1	38.40	38.45	0	8,166	0.00%
2020/10/20	5	38.75	7	38.55	38.50	-2	8,262	-0.02%
2020/10/19	0.1	39.00	2	38.83	38.85	-1.9	8,349	-0.02%
2020/10/16	5	38.67	2	39.25	38.60	3	8,510	0.04%
2020/10/15	18	39.26	20	39.30	39.50	-2	8,647	-0.02%
2020/10/14	19	39.29	27	39.21	39.65	-8	8,656	-0.09%
2020/10/13	37	36.84	3	36.90	38.10	34	8,795	0.39%
2020/10/12	3	37.72	1	38.50	37.50	2	8,885	0.02%
2020/10/08	12	38.52	6	38.62	38.35	6	8,979	0.07%
2020/10/07	3	38.85	30	38.77	38.70	-27	9,186	-0.29%
2020/10/06	0	0.00	1	39.15	39.05	-1	9,384	-0.01%
2020/10/05	27.1	38.54	5	38.39	38.55	22.1	9,582	0.23%
2020/09/30	4	37.60	1	37.75	38.10	3	9,882	0.03%
2020/09/29	0	0.00	1	37.75	37.75	-1	9,976	-0.01%
2020/09/28	11	37.84	0	0.00	37.90	11	10,155	0.11%
2020/09/25	27	37.64	28	37.66	37.60	-1	10,413	-0.01%
2020/09/24	14	38.62	40	38.80	38.55	-26	10,511	-0.25%
2020/09/23	6	39.63	1	40.25	39.55	5	10,802	0.05%
2020/09/22	8	39.43	2	39.80	40.05	6	11,084	0.05%
2020/09/21	8	40.19	80	40.24	40.20	-72	11,099	-0.65%
2020/09/18	11.1	40.53	15	40.70	40.70	-3.9	11,199	-0.03%
2020/09/17	25	41.02	20	40.98	40.85	5	11,195	0.04%
2020/09/16	16	41.61	1	41.60	41.30	15	11,249	0.13%
2020/09/15	34.1	41.87	20	41.92	41.65	14.1	11,338	0.12%
2020/09/14	14	41.79	38	41.64	41.70	-24	11,693	-0.21%
2020/09/11	116	40.89	24	40.70	41.10	92	12,061	0.76%	大買/
2020/09/10	80	42.08	54	41.90	40.80	26	12,189	0.21%
2020/09/09	6	40.88	19	40.96	41.15	-13	12,078	-0.11%
2020/09/08	12	40.07	54	39.94	40.00	-42	11,968	-0.35%
2020/09/07	11	40.44	51	40.21	40.10	-40	12,136	-0.33%
2020/09/04	3	40.30	2	40.45	40.65	1	12,307	0.01%
2020/09/03	12.1	41.29	10	41.15	41.00	2.1	12,619	0.02%
2020/09/02	23.1	41.33	19	41.28	41.15	4.1	13,279	0.03%
2020/09/01	16	40.85	3	40.90	40.60	13	13,354	0.10%
2020/08/31	5	41.63	3	41.45	41.20	2	13,354	0.01%
2020/08/28	55	41.37	44	41.56	41.40	11	13,442	0.08%
2020/08/27	8	39.83	1	40.00	40.05	7	13,279	0.05%
2020/08/26	6	39.95	9	39.88	39.80	-3	13,449	-0.02%
2020/08/25	19	39.89	20	39.93	40.10	-1	13,704	-0.01%
2020/08/24	8	38.51	3	38.55	38.95	5	13,789	0.04%
2020/08/21	12	38.52	10	38.66	38.50	2	14,062	0.01%
2020/08/20	53	37.90	14	38.01	38.50	39	14,188	0.27%
2020/08/19	24	40.42	23	40.37	40.10	1	14,272	0.01%
2020/08/18	19	41.53	17	41.91	41.20	2	14,805	0.01%
2020/08/17	10	43.51	19	43.68	43.50	-9	15,335	-0.06%
2020/08/14	75.1	43.61	68	43.64	43.55	7.1	15,665	0.05%
2020/08/13	60	43.37	89	43.48	44.00	-29	16,035	-0.18%
2020/08/12	20	40.86	13	41.07	40.90	7	15,663	0.04%
2020/08/11	14	40.94	6	41.04	41.30	8	15,714	0.05%
2020/08/10	26	41.64	23	41.43	40.60	3	15,931	0.02%
2020/08/07	3	40.27	2	40.30	40.20	1	16,099	0.01%
2020/08/06	23	41.86	2	42.05	41.10	21	16,466	0.13%
2020/08/05	0	0.00	13	41.70	41.40	-13	16,852	-0.08%
2020/08/04	4	41.85	15	41.85	41.50	-11	17,247	-0.06%
2020/08/03	1.1	41.06	2	40.88	41.20	-0.9	17,674	0.00%
2020/07/31	1	40.65	1	40.80	40.85	0	17,766	0.00%
2020/07/30	2.1	41.46	2	41.55	41.40	0.1	17,869	0.00%
2020/07/29	5	40.63	8	40.71	40.90	-3	17,928	-0.02%
2020/07/28	1	40.35	4	40.10	39.45	-3	17,901	-0.02%
2020/07/27	3	40.85	4	41.05	40.55	-1	17,835	-0.01%
2020/07/24	1	41.30	3	41.93	41.30	-2	17,873	-0.01%
2020/07/23	2	42.28	4	42.08	42.00	-2	17,960	-0.01%
2020/07/22	14	41.96	21	42.60	42.80	-7	18,107	-0.04%
2020/07/21	4	41.16	15	41.33	41.50	-11	17,986	-0.06%
2020/07/20	10	39.67	3	39.22	39.65	7	17,840	0.04%
2020/07/17	58	40.21	7	39.76	39.85	51	17,837	0.29%
2020/07/16	3	43.28	10	43.27	43.25	-7	17,635	-0.04%
2020/07/15	5.1	42.31	32	42.42	42.50	-26.9	17,423	-0.15%
2020/07/14	32	43.24	25	43.21	42.50	7	17,379	0.04%
2020/07/13	17	43.78	31	43.85	44.50	-14	17,295	-0.08%
2020/07/10	9	42.52	16	42.69	42.50	-7	17,133	-0.04%
2020/07/09	41	41.76	18	42.06	41.95	23	16,925	0.14%
2020/07/08	3	43.47	3	43.53	43.85	0	16,649	0.00%
2020/07/07	10	43.39	38	43.16	43.50	-28	16,597	-0.17%
2020/07/06	38	43.95	51	44.58	44.00	-13	16,597	-0.08%
2020/07/03	30	43.29	29	43.53	43.00	1	16,418	0.01%
2020/07/02	47	43.35	78.4	43.11	43.95	-31.4	16,271	-0.19%
2020/07/01	14	41.95	18	41.85	41.95	-4	15,947	-0.03%
2020/06/30	3.1	40.66	0	0.00	40.60	3.1	15,644	0.02%
2020/06/29	1	40.50	1	41.10	40.65	0	15,658	0.00%
2020/06/24	6	40.48	7	40.82	40.50	-1	15,616	-0.01%
2020/06/23	7	40.93	11	40.85	40.65	-4	15,686	-0.03%
2020/06/22	3	40.48	14	40.84	40.55	-11	15,677	-0.07%
2020/06/19	44	40.93	56	40.66	40.50	-12	15,803	-0.08%
2020/06/18	19	39.72	33	40.04	40.60	-14	15,511	-0.09%
2020/06/17	4	38.51	3	38.30	38.40	1	15,081	0.01%
2020/06/16	16	38.07	23	38.49	38.75	-7	15,016	-0.05%
2020/06/15	3.1	37.82	1	37.85	37.70	2.1	15,009	0.01%
2020/06/12	20	38.05	24	37.90	37.95	-4	14,993	-0.03%
2020/06/11	34	38.13	21	38.14	38.20	13	14,908	0.09%
2020/06/10	25	37.71	33	37.55	38.05	-8	14,791	-0.05%
2020/06/09	66	38.50	52	37.86	37.35	14	14,569	0.10%
2020/06/08	34	40.14	35	40.60	40.55	-1	13,891	-0.01%
2020/06/05	16	40.60	11	40.58	40.80	5	13,694	0.04%
2020/06/04	20	40.78	50	40.52	40.35	-30	13,703	-0.22%
2020/06/03	32	41.70	20	41.55	41.10	12	13,553	0.09%
2020/06/02	18	41.37	19	41.37	41.00	-1	13,320	-0.01%
2020/06/01	30	41.21	52	41.53	41.85	-22	13,121	-0.17%
2020/05/29	45.1	40.85	37	41.00	40.60	8.1	12,818	0.06%
2020/05/28	93	41.27	76	41.63	40.55	17	12,660	0.13%
2020/05/27	23	41.83	26	41.99	41.60	-3	12,319	-0.02%
2020/05/26	97	42.18	68	42.08	41.70	29	12,135	0.24%
2020/05/25	57	41.84	60	41.92	42.30	-3	11,780	-0.03%
2020/05/22	85	39.94	77	40.14	39.80	8	11,043	0.07%
2020/05/21	35	38.97	53	38.80	38.85	-18	10,233	-0.18%
2020/05/20	16	37.59	35.7	37.50	39.05	-19.7	9,765	-0.20%
2020/05/19	21	37.06	36	36.71	36.30	-15	9,161	-0.16%
2020/05/18	4	35.70	36	35.58	36.10	-32	8,953	-0.36%
2020/05/15	10.1	35.73	28	35.97	35.80	-17.9	8,840	-0.20%
2020/05/14	29	37.17	45	37.24	36.50	-16	8,503	-0.19%
2020/05/13	38	36.47	61	36.51	37.45	-23	8,158	-0.28%
2020/05/12	38	35.82	101	35.99	35.85	-63	7,777	-0.81%
2020/05/11	43	34.23	58	34.71	34.90	-15	7,351	-0.20%
2020/05/08	47	33.07	36	33.30	33.00	11	6,940	0.16%
2020/05/07	36	31.80	21	31.82	31.95	15	6,412	0.23%
2020/05/06	24	31.31	16	31.21	31.25	8	6,293	0.13%
2020/05/05	5	30.84	9	30.89	30.60	-4	6,183	-0.06%
2020/05/04	11	30.48	14	30.43	30.55	-3	6,093	-0.05%
2020/04/30	15.2	31.00	12	30.99	31.00	3.2	6,073	0.05%
2020/04/29	22	30.82	8	31.06	30.75	14	6,055	0.23%
2020/04/28	15	31.06	11	30.90	30.95	4	6,023	0.07%
2020/04/27	27	30.17	13	30.50	30.80	14	5,969	0.23%
2020/04/24	2	28.25	0	0.00	28.95	2	5,749	0.03%
2020/04/23	11	28.39	1	28.20	28.35	10	5,699	0.18%
2020/04/22	2	27.63	5	27.43	28.10	-3	5,707	-0.05%
2020/04/21	6	28.28	10	28.10	27.80	-4	5,660	-0.07%
2020/04/20	1	29.00	0	0.00	28.85	1	5,640	0.02%
2020/04/17	1	28.90	5	29.64	28.75	-4	5,625	-0.07%
2020/04/16	23	28.70	33	28.90	29.10	-10	5,528	-0.18%
2020/04/15	1	28.20	3	28.23	28.15	-2	5,394	-0.04%
2020/04/14	0	0.00	13	27.85	27.90	-13	5,394	-0.24%
2020/04/13	3	27.68	0	0.00	27.50	3	5,393	0.06%
2020/04/10	3	27.75	3	27.85	27.80	0	5,406	0.00%
2020/04/09	18	27.72	20	27.85	27.60	-2	5,419	-0.04%
2020/04/08	1	25.95	14	26.26	26.80	-13	5,307	-0.24%
2020/04/07	7	25.69	16	25.90	25.90	-9	5,205	-0.17%
2020/04/06	12	25.15	4	25.04	25.20	8	5,157	0.16%
2020/04/01	1	24.90	1	24.95	24.95	0	5,183	0.00%
2020/03/31	4	24.84	3	25.13	24.70	1	5,167	0.02%
2020/03/30	21	24.94	15	25.00	25.10	6	5,085	0.12%
2020/03/27	12	24.52	36	24.52	24.60	-24	4,988	-0.48%
2020/03/26	42	24.04	15	24.16	24.05	27	4,862	0.56%
2020/03/25	50	24.84	29	24.74	24.30	21	4,773	0.44%
2020/03/24	10	23.70	30	23.54	23.75	-20	4,530	-0.44%
2020/03/23	19	21.57	4	21.55	21.60	15	4,424	0.34%
2020/03/20	16	22.80	11	22.64	22.60	5	4,426	0.11%
2020/03/19	20	21.46	24	21.85	21.00	-4	4,364	-0.09%
2020/03/18	3	22.37	2	22.65	22.40	1	4,298	0.02%
2020/03/17	13	22.13	4	22.37	22.00	9	4,367	0.21%
2020/03/16	15	23.85	8	23.60	23.70	7	4,396	0.16%
2020/03/13	11	23.80	19	24.11	25.00	-8	4,384	-0.18%
2020/03/12	19	26.85	3	27.25	26.15	16	4,318	0.37%
2020/03/11	2	28.25	0	0.00	28.25	2	4,250	0.05%
2020/03/10	11	28.19	3	28.13	28.40	8	4,285	0.19%
2020/03/09	2	29.28	2	29.33	29.00	0	4,176	0.00%
2020/03/06	11	30.35	1	30.25	30.30	10	4,136	0.24%
2020/03/05	2	30.75	0	0.00	30.60	2	4,249	0.05%
2020/03/04	0	0.00	1	30.20	30.30	-1	4,292	-0.02%
2020/03/03	0	0.00	7	30.59	30.55	-7	4,397	-0.16%
2020/03/02	2	30.80	5	30.46	30.60	-3	4,476	-0.07%
2020/02/27	14	31.43	8	31.44	30.90	6	4,561	0.13%
2020/02/26	1	31.10	2	31.20	31.05	-1	4,704	-0.02%
2020/02/25	1	30.50	2	30.85	31.10	-1	5,137	-0.02%
2020/02/24	2	30.83	0	0.00	30.65	2	5,145	0.04%
2020/02/21	0	0.00	0.5	31.20	31.20	-0.5	5,163	-0.01%
2020/02/20	3	31.30	0	0.00	31.05	3	5,187	0.06%
2020/02/19	6	30.99	9	31.03	31.05	-3	5,182	-0.06%
2020/02/18	8	30.71	9	30.76	30.85	-1	5,200	-0.02%
2020/02/14	4	30.34	0	0.00	30.30	4	5,232	0.08%
2020/02/13	7	30.37	8	30.39	30.15	-1	5,292	-0.02%
2020/02/12	6	29.73	4	29.73	29.80	2	5,426	0.04%
2020/02/11	5	29.23	1	29.25	29.15	4	5,723	0.07%
2020/02/10	2	28.65	3	29.03	29.15	-1	5,744	-0.02%
2020/02/07	0	0.00	5	29.45	29.30	-5	5,834	-0.09%
2020/02/06	3	29.63	0	0.00	29.65	3	6,091	0.05%
2020/02/05	4	29.48	2	29.40	29.35	2	6,321	0.03%
2020/02/04	2	29.50	0	0.00	29.55	2	6,353	0.03%
2020/02/03	9	28.59	1	28.95	29.35	8	6,363	0.13%
2020/01/30	6	29.01	2	29.73	29.00	4	6,404	0.06%
2020/01/20	16	31.52	25	31.55	31.50	-9	6,284	-0.14%
2020/01/17	0	0.00	14	31.49	31.40	-14	6,288	-0.22%
2020/01/15	2	31.40	23	31.33	31.20	-21	6,308	-0.33%
2020/01/14	0	0.00	2	31.05	31.40	-2	6,372	-0.03%
2020/01/13	10	30.75	3	30.75	30.75	7	6,421	0.11%
2020/01/10	1	30.45	3	30.40	30.50	-2	6,455	-0.03%
2020/01/09	3	30.65	0	0.00	30.60	3	6,472	0.05%
2020/01/08	5	30.47	0	0.00	30.55	5	6,520	0.08%
2020/01/07	0	0.00	9	31.32	31.10	-9	6,774	-0.13%
2020/01/06	10	31.85	10	31.65	31.65	0	7,065	0.00%
2020/01/03	4	31.89	12	31.47	31.70	-8	7,075	-0.11%
2020/01/02	0	0.00	5	31.77	31.90	-5	7,116	-0.07%
2019/12/31	2	31.23	2	31.20	31.25	0	7,162	0.00%
2019/12/30	4	31.15	8	31.11	31.05	-4	7,215	-0.06%
2019/12/27	13	31.38	2	31.25	31.15	11	7,464	0.15%
2019/12/26	7	30.96	6	30.89	30.90	1	7,462	0.01%
2019/12/24	2	30.80	10	30.78	30.75	-8	7,495	-0.11%
2019/12/23	0	0.00	4	30.95	30.75	-4	7,493	-0.05%
2019/12/20	2	31.15	5	31.40	31.05	-3	7,472	-0.04%
2019/12/19	1	30.95	1	31.20	31.20	0	7,447	0.00%
2019/12/18	3	31.00	8	31.20	31.10	-5	7,423	-0.07%
2019/12/17	1	30.80	17	30.86	30.95	-16	7,381	-0.22%
2019/12/16	33	30.78	14	30.85	31.00	19	7,349	0.26%
2019/12/13	7.5	30.51	6	30.48	30.20	1.5	7,288	0.02%
2019/12/12	10	30.36	12	30.27	30.20	-2	7,172	-0.03%
2019/12/11	15	30.80	15	30.80	30.80	0	7,033	0.00%
2019/12/09	3.6	31.46	0	0.00	31.35	3.6	6,856	0.05%
2019/12/06	4.4	31.82	0	0.00	31.75	4.4	6,905	0.06%
2019/12/05	5	32.03	1	31.90	31.90	4	6,892	0.06%
2019/12/03	12	31.93	14	31.70	31.65	-2	6,889	-0.03%
2019/12/02	7	31.50	0	0.00	31.30	7	6,883	0.10%
2019/11/29	1	32.30	8	32.35	32.30	-7	6,830	-0.10%
2019/11/28	4	32.69	21	32.70	32.70	-17	6,789	-0.25%
2019/11/27	1	32.80	12.1	33.06	33.15	-11.1	6,741	-0.16%
2019/11/26	8	32.93	4	32.50	32.60	4	6,676	0.06%
2019/11/25	44	33.02	12	32.86	32.60	32	6,607	0.48%
2019/11/22	95	32.90	76	32.66	32.55	19	6,450	0.29%
2019/11/21	3	31.78	5	31.26	32.05	-2	6,166	-0.03%
2019/11/20	7	31.64	5	32.00	31.50	2	6,381	0.03%
2019/11/19	1	32.10	1	32.00	32.00	0	6,753	0.00%
2019/11/15	3	32.15	2	31.85	31.85	1	6,786	0.01%
2019/11/14	2	31.73	10	31.91	31.85	-8	6,799	-0.12%
2019/11/13	7	31.86	4	31.80	31.80	3	6,794	0.04%
2019/11/12	4	32.75	40	32.35	32.55	-36	6,786	-0.53%
2019/11/11	21	32.59	53	32.86	32.55	-32	6,729	-0.48%
2019/11/08	35	32.82	49	32.71	32.85	-14	6,584	-0.21%
2019/11/07	15	31.74	15	31.77	31.75	0	6,266	0.00%
2019/11/06	26	32.04	9	31.97	32.15	17	6,253	0.27%
2019/11/05	39	32.50	26	32.37	32.75	13	6,175	0.21%
2019/11/04	25.1	31.30	12	31.63	32.05	13.1	5,941	0.22%
2019/11/01	2	29.60	1.1	29.94	29.70	0.9	5,705	0.02%
2019/10/31	11	29.97	2	30.10	29.95	9	5,708	0.16%
2019/10/30	11	30.02	10	30.13	30.00	1	5,678	0.02%
2019/10/29	8	30.68	0	0.00	30.50	8	5,603	0.14%
2019/10/28	2	31.55	2	31.48	31.40	0	5,531	0.00%
2019/10/25	3	31.55	1	31.65	31.55	2	5,527	0.04%
2019/10/24	0	0.00	3	31.72	31.75	-3	5,522	-0.05%
2019/10/23	4	31.93	5	31.82	31.50	-1	5,547	-0.02%
2019/10/22	11	32.37	27	32.17	32.00	-16	5,538	-0.29%
2019/10/21	5	31.78	2	31.93	32.05	3	5,473	0.05%
2019/10/18	0	0.00	3	31.37	31.35	-3	5,387	-0.06%
2019/10/17	16	30.90	0	0.00	31.35	16	5,366	0.30%
2019/10/16	2	31.15	1	31.40	30.85	1	5,349	0.02%
2019/10/15	54	31.49	51	31.20	30.90	3	5,293	0.06%
2019/10/14	43	30.79	7	30.66	31.00	36	5,017	0.72%
2019/10/09	2	30.40	13	30.16	30.70	-11	4,732	-0.23%
2019/10/08	9	30.92	2	30.53	30.70	7	4,734	0.15%
2019/10/07	21	30.56	19	30.56	30.90	2	4,709	0.04%
2019/10/04	16	30.13	4	30.15	29.80	12	4,594	0.26%
2019/10/03	15	30.07	25	30.08	30.10	-10	4,570	-0.22%
2019/09/27	5	28.29	0	0.00	28.15	5	4,302	0.12%
2019/09/26	1	28.95	39	28.97	28.90	-38	4,295	-0.88%
2019/09/25	10	28.90	9	28.82	28.90	1	4,321	0.02%
2019/09/24	29	28.87	3	28.95	29.00	26	4,368	0.60%
2019/09/23	4	28.65	28	28.57	28.65	-24	4,361	-0.55%
2019/09/20	3	28.43	0	0.00	28.30	3	4,381	0.07%
2019/09/18	3.1	28.76	0	0.00	28.50	3.1	4,383	0.07%
2019/09/17	6	28.77	8	28.94	28.55	-2	4,408	-0.05%
2019/09/16	1	28.75	0	0.00	28.90	1	4,514	0.02%
2019/09/12	8	28.89	5	28.97	29.00	3	4,640	0.06%
2019/09/11	7	28.81	0	0.00	28.75	7	4,673	0.15%
2019/09/10	7	28.48	11	28.21	29.00	-4	4,647	-0.09%
2019/09/09	9	29.61	73	29.53	29.40	-64	4,526	-1.41%
2019/09/06	5	29.28	3	29.38	29.40	2	4,527	0.04%
2019/09/05	17	29.47	22	29.24	29.20	-5	4,627	-0.11%
2019/09/04	12	29.04	12	29.32	29.35	0	4,608	0.00%
2019/09/03	20	28.56	3	28.87	28.95	17	4,617	0.37%
2019/09/02	11	28.19	0	0.00	28.25	11	4,558	0.24%
2019/08/30	4	28.00	3	28.33	27.90	1	4,556	0.02%
2019/08/28	3	28.08	0	0.00	28.05	3	4,513	0.07%
2019/08/27	7	28.36	2	28.65	28.00	5	4,599	0.11%
2019/08/26	4	27.58	2	27.45	28.10	2	4,548	0.04%
2019/08/23	55	30.47	6	30.63	30.30	49	4,475	1.09%
2019/08/22	28	31.38	9	31.81	30.80	19	4,316	0.44%
2019/08/21	2	33.85	5	33.95	34.00	-3	3,965	-0.08%
2019/08/19	10	33.70	18	33.72	33.85	-8	3,993	-0.20%
2019/08/16	1	32.60	1.2	32.89	32.80	-0.2	4,127	0.00%
2019/08/15	5	32.74	0	0.00	32.50	5	4,190	0.12%
2019/08/14	2	32.65	5	33.09	32.70	-3	4,184	-0.07%
2019/08/13	1	31.70	0	0.00	32.35	1	4,226	0.02%
2019/08/12	1	32.20	0	0.00	32.25	1	4,264	0.02%
2019/08/08	3	31.85	0	0.00	32.00	3	4,308	0.07%
2019/08/07	10	31.90	0	0.00	31.60	10	4,338	0.23%
2019/08/06	5	32.20	0	0.00	32.00	5	4,444	0.11%
2019/08/02	5	32.91	2	33.15	32.80	3	4,542	0.07%
2019/08/01	2	33.70	1	34.25	33.90	1	4,559	0.02%
2019/07/31	0	0.00	3	34.12	34.40	-3	4,588	-0.07%
2019/07/30	0	0.00	3	34.15	34.00	-3	4,598	-0.07%
2019/07/29	4	34.58	0	0.00	34.50	4	4,631	0.09%
2019/07/26	0	0.00	3	34.75	34.75	-3	4,692	-0.06%
2019/07/24	4	34.76	0	0.00	35.35	4	4,741	0.08%
2019/07/23	3	34.72	0	0.00	34.75	3	4,753	0.06%
2019/07/19	1	34.70	0	0.00	34.70	1	4,859	0.02%
2019/07/18	0	0.00	2	34.80	34.60	-2	4,903	-0.04%
2019/07/17	3	35.40	0	0.00	35.05	3	4,961	0.06%
2019/07/16	2	35.20	0	0.00	35.20	2	5,080	0.04%
2019/07/15	1	35.45	1	35.60	35.35	0	5,215	0.00%
2019/07/12	0	0.00	15	35.35	35.25	-15	5,313	-0.28%
2019/07/11	4	34.95	22	34.92	34.65	-18	5,449	-0.33%
2019/07/10	13	34.12	4	34.19	34.10	9	5,479	0.16%
2019/07/09	6	33.83	16	33.69	33.70	-10	5,638	-0.18%
2019/07/08	10	34.33	0	0.00	34.30	10	5,725	0.17%
2019/07/05	1	34.30	0	0.00	34.55	1	5,925	0.02%
2019/07/04	5	34.47	1	34.55	34.60	4	6,265	0.06%
2019/07/03	4	34.14	1	33.75	33.80	3	6,642	0.05%
2019/07/02	10	34.23	0	0.00	33.95	10	6,845	0.15%
2019/07/01	1	33.75	1	33.75	34.05	0	6,896	0.00%
2019/06/27	1	33.55	0	0.00	33.60	1	7,033	0.01%
2019/06/25	1	32.95	1	33.05	33.20	0	7,332	0.00%
2019/06/24	0	0.00	2	33.70	33.75	-2	7,343	-0.03%
2019/06/21	2	33.60	4	33.85	33.60	-2	7,380	-0.03%
2019/06/20	7	33.44	1	32.90	33.70	6	7,327	0.08%
2019/06/19	2	32.58	0	0.00	32.50	2	7,366	0.03%
2019/06/17	1	32.15	2	32.30	32.25	-1	7,868	-0.01%
2019/06/14	2	32.40	6	32.48	32.20	-4	7,933	-0.05%
2019/06/13	4	32.53	2	32.60	32.65	2	7,961	0.03%
2019/06/12	5	32.04	7	32.06	32.30	-2	7,865	-0.03%
2019/06/11	2	31.70	0	0.00	31.70	2	7,877	0.03%
2019/06/10	1	31.20	1	31.50	31.55	0	8,020	0.00%
2019/06/06	1	30.95	0	0.00	30.85	1	8,259	0.01%
2019/06/05	1	31.40	12	31.52	31.30	-11	8,334	-0.13%
2019/06/04	7	31.15	5	31.40	31.10	2	8,331	0.02%
2019/06/03	14	30.85	5	30.75	31.05	9	8,323	0.11%
2019/05/31	1	32.15	2	32.15	32.00	-1	8,202	-0.01%
2019/05/30	9	32.14	2	32.25	31.95	7	8,176	0.09%
2019/05/29	5	32.70	5	31.45	32.70	0	8,135	0.00%
2019/05/28	7	31.33	5	31.50	31.10	2	8,068	0.02%
2019/05/27	2	30.58	10	30.05	30.95	-8	8,098	-0.10%
2019/05/24	3	30.78	6	30.37	30.25	-3	8,087	-0.04%
2019/05/23	3	30.60	0	0.00	30.80	3	8,036	0.04%
2019/05/22	2	32.50	0	0.00	32.05	2	7,867	0.03%
2019/05/17	2	34.10	2	34.55	34.50	0	7,864	0.00%
2019/05/16	6	34.23	6	34.36	34.05	0	7,855	0.00%
2019/05/14	5	31.25	5	31.63	32.60	0	7,996	0.00%
2019/05/13	9	33.40	0	0.00	33.00	9	7,903	0.11%
2019/05/10	5	34.87	6	34.43	33.95	-1	7,912	-0.01%
2019/05/09	1	36.50	0	0.00	35.05	1	7,883	0.01%
2019/05/06	10	36.60	1	37.30	36.70	9	8,284	0.11%
2019/05/03	0	0.00	6	37.50	37.90	-6	8,241	-0.07%
2019/04/29	0	0.00	3	36.70	36.25	-3	8,146	-0.04%
2019/04/26	11	37.19	17	37.07	37.00	-6	8,183	-0.07%
2019/04/25	12	38.28	3	38.30	37.85	9	8,169	0.11%
2019/04/24	3.2	37.89	0	0.00	37.55	3.2	8,154	0.04%
2019/04/23	3	37.47	14	37.24	37.80	-11	8,109	-0.14%
2019/04/22	39	38.22	41	37.95	37.80	-2	8,045	-0.02%
2019/04/19	6	37.98	33	38.31	38.35	-27	8,029	-0.34%
2019/04/18	24	37.81	42	37.82	37.35	-18	7,983	-0.23%
2019/04/17	12	37.86	27	38.21	37.50	-15	7,919	-0.19%
2019/04/16	12	37.66	16	37.63	37.35	-4	7,788	-0.05%
2019/04/15	2	37.20	17	37.44	37.15	-15	7,682	-0.20%
2019/04/12	3	36.00	2	36.30	36.30	1	7,588	0.01%
2019/04/11	15	36.76	5	36.79	36.20	10	7,488	0.13%
2019/04/10	44	37.78	26	37.49	37.25	18	7,275	0.25%
2019/04/09	13	36.88	32	37.01	37.20	-19	6,956	-0.27%
2019/04/08	10	35.63	72	35.40	35.95	-62	6,570	-0.94%
2019/04/03	14	34.56	14	34.43	34.50	0	6,398	0.00%
2019/04/02	3	34.05	3	34.40	34.15	0	6,334	0.00%
2019/04/01	52	33.98	16	34.45	33.95	36	6,285	0.57%
2019/03/29	46	33.94	42	34.48	34.50	4	6,158	0.06%
2019/03/28	4	34.34	5	34.36	34.60	-1	6,093	-0.02%
2019/03/27	2	33.40	0	0.00	33.65	2	6,233	0.03%
2019/03/26	2	33.73	0	0.00	33.60	2	6,351	0.03%
2019/03/25	7	33.30	1	33.60	33.75	6	6,341	0.09%
2019/03/22	19	34.48	25	34.78	33.80	-6	6,338	-0.09%
2019/03/21	111	35.53	99	35.68	35.10	12	6,491	0.18%	大買/
2019/03/20	14	34.26	19.1	34.39	34.55	-5.1	7,202	-0.07%
2019/03/19	10	33.56	0	0.00	33.35	10	7,144	0.14%
2019/03/18	5	34.30	3	34.17	34.10	2	7,276	0.03%
2019/03/15	19	34.06	1	33.70	34.10	18	7,280	0.25%
2019/03/14	4	33.68	36	33.74	33.60	-32	7,304	-0.44%
2019/03/13	31	34.51	26	34.71	34.05	5	7,331	0.07%
2019/03/12	26	34.21	36.2	34.28	34.70	-10.2	7,213	-0.14%
2019/03/11	2	33.43	19	33.50	33.55	-17	7,122	-0.24%
2019/03/08	3	32.18	3	32.35	32.35	0	7,322	0.00%
2019/03/06	1	32.50	0	0.00	32.60	1	7,460	0.01%
2019/03/05	6	32.85	1	32.90	32.75	5	7,619	0.07%
2019/03/04	7	32.94	8	32.93	32.70	-1	7,753	-0.01%
2019/02/27	2	31.83	1	31.80	32.25	1	7,836	0.01%
2019/02/26	4	32.45	5.4	32.54	32.20	-1.4	8,037	-0.02%
2019/02/25	10	33.32	8	33.44	33.15	2	8,041	0.02%
2019/02/22	2	32.78	2	33.00	32.95	0	8,149	0.00%
2019/02/21	3	33.17	3	33.20	33.10	0	8,252	0.00%
2019/02/20	10	33.30	1	33.10	33.10	9	8,506	0.11%
2019/02/18	7	31.44	7	31.77	32.00	0	8,776	0.00%
2019/02/15	14	32.47	0	0.00	32.45	14	8,974	0.16%
2019/02/14	50	33.05	10	33.75	32.95	40	9,148	0.44%
2019/02/13	4	32.76	5	32.97	33.00	-1	9,185	-0.01%
2019/02/12	0	0.00	3	32.50	32.40	-3	9,372	-0.03%
2019/02/11	12	32.27	5	32.42	32.60	7	9,569	0.07%
2019/01/30	9	32.42	11	32.24	32.15	-2	9,556	-0.02%
2019/01/29	2	32.40	11	32.05	32.45	-9	9,548	-0.09%
2019/01/28	12	32.13	12	31.93	32.10	0	9,420	0.00%
2019/01/25	12.2	30.46	21	30.67	30.80	-8.8	9,325	-0.09%
2019/01/24	0	0.00	2	30.10	29.90	-2	9,306	-0.02%
2019/01/23	5	29.50	0	0.00	29.85	5	9,333	0.05%
2019/01/21	2	29.63	1	29.85	29.75	1	9,400	0.01%
2019/01/18	39	29.04	3	29.00	29.55	36	9,444	0.38%
2019/01/17	4	29.91	7	29.66	29.20	-3	9,525	-0.03%
2019/01/16	13	29.78	13	29.89	29.85	0	9,492	0.00%
2019/01/15	5	30.25	2	30.33	30.30	3	9,452	0.03%
2019/01/14	1	30.00	1	29.80	29.95	0	9,470	0.00%
2019/01/11	2	29.68	3	29.93	29.55	-1	9,515	-0.01%
2019/01/10	7	31.02	2	30.88	30.70	5	9,456	0.05%
2019/01/09	0	0.00	17.1	30.53	30.55	-17.1	9,464	-0.18%
2019/01/08	17	29.87	5	30.10	29.80	12	9,483	0.13%
2019/01/07	2	29.70	32	29.54	29.60	-30	9,469	-0.32%
2019/01/04	1	29.15	2	29.00	29.00	-1	9,580	-0.01%
2019/01/03	0	0.00	3	30.57	30.30	-3	9,665	-0.03%
2019/01/02	2	30.20	0	0.00	30.25	2	9,698	0.02%
2018/12/28	1	30.25	4	30.30	30.15	-3	9,760	-0.03%
2018/12/27	11	30.69	23	30.60	30.25	-12	9,932	-0.12%
2018/12/26	4	30.69	4	31.01	30.25	0	9,965	0.00%
2018/12/25	0	0.00	3	30.05	30.25	-3	10,109	-0.03%
2018/12/24	1	30.40	2	30.25	30.30	-1	10,397	-0.01%
2018/12/22	5	29.93	6	30.08	30.05	-1	10,402	-0.01%
2018/12/21	7	28.84	4	29.81	30.50	3	10,443	0.03%
2018/12/20	21	30.53	3	30.78	29.70	18	10,349	0.17%
2018/12/19	5	32.06	14	32.15	31.85	-9	10,170	-0.09%
2018/12/18	1	31.75	1	32.05	31.90	0	10,041	0.00%
2018/12/17	3	32.07	6	31.90	32.20	-3	10,053	-0.03%
2018/12/14	54	32.51	16	32.16	31.85	38	10,062	0.38%
2018/12/13	85	34.78	89	35.04	33.50	-4	9,881	-0.04%
2018/12/12	4.2	32.20	18	32.34	32.60	-13.8	8,813	-0.16%
2018/12/11	11	32.27	11	32.32	32.00	0	8,820	0.00%
2018/12/10	8	30.84	0	0.00	30.70	8	8,730	0.09%
2018/12/07	2	31.33	0	0.00	31.80	2	8,751	0.02%
2018/12/06	2	31.28	8	31.21	31.70	-6	8,775	-0.07%
2018/12/05	6	32.92	4	32.95	32.70	2	8,855	0.02%
2018/12/04	38	33.49	3	33.67	33.45	35	8,873	0.39%
2018/12/03	4	33.34	32.4	32.96	33.50	-28.4	8,805	-0.32%
2018/11/30	0	0.00	2	31.73	31.70	-2	8,545	-0.02%
2018/11/29	39	32.05	13	32.32	31.50	26	8,644	0.30%
2018/11/28	10	31.80	5	31.73	31.80	5	8,697	0.06%
2018/11/27	3	32.10	7	32.19	32.40	-4	8,626	-0.05%
2018/11/26	4	30.85	41	30.89	31.45	-37	8,659	-0.43%
2018/11/23	68	30.17	18	30.06	29.85	50	8,610	0.58%
2018/11/22	4	31.98	0	0.00	31.50	4	8,498	0.05%
2018/11/21	4	31.11	5	31.90	32.25	-1	8,561	-0.01%
2018/11/20	4	31.50	4	31.85	31.60	0	8,677	0.00%
2018/11/19	1	32.00	8	32.66	32.00	-7	8,643	-0.08%
2018/11/16	29	31.63	35	31.93	32.00	-6	8,521	-0.07%
2018/11/15	10	30.50	12	30.59	30.40	-2	8,445	-0.02%
2018/11/14	11	30.14	18	29.96	30.40	-7	8,442	-0.08%
2018/11/13	8	27.15	25	29.03	29.30	-17	8,313	-0.20%
2018/11/12	5	28.75	9	28.96	28.20	-4	8,185	-0.05%
2018/11/09	18	27.57	12	27.88	28.30	6	8,118	0.07%
2018/11/08	0	0.00	10.5	27.90	27.90	-10.5	8,008	-0.13%
2018/11/07	2.5	25.37	6	25.48	25.40	-3.5	7,820	-0.04%
2018/11/06	7	25.04	9	25.06	24.95	-2	7,996	-0.03%
2018/11/05	5	25.92	3	26.13	26.05	2	8,003	0.02%
2018/11/02	9	26.23	8	26.63	26.30	1	8,026	0.01%
2018/11/01	3	24.92	5	25.33	25.30	-2	7,918	-0.03%
2018/10/31	1	24.15	1	24.40	24.40	0	7,903	0.00%
2018/10/30	3	23.12	4	23.55	23.50	-1	7,954	-0.01%
2018/10/26	2	22.65	2	22.55	22.55	0	8,112	0.00%
2018/10/25	2	22.45	10	22.56	22.45	-8	8,115	-0.10%
2018/10/24	0	0.00	6	24.00	24.00	-6	8,016	-0.07%
2018/10/23	1	23.85	1	23.85	23.85	0	8,147	0.00%
2018/10/22	3	24.15	0	0.00	24.40	3	8,349	0.04%
2018/10/19	4	23.53	0	0.00	23.90	4	8,859	0.05%
2018/10/18	3	23.78	2	23.60	23.55	1	8,974	0.01%
2018/10/17	5	24.90	9	24.22	23.70	-4	8,998	-0.04%
2018/10/16	6	24.63	2	25.10	24.50	4	8,949	0.04%
2018/10/15	9	24.36	11	24.70	24.50	-2	9,156	-0.02%
2018/10/12	4	23.88	4	24.03	24.00	0	9,258	0.00%
2018/10/11	13	23.63	8	23.74	23.60	5	9,310	0.05%
2018/10/09	6	26.65	1	26.15	26.20	5	9,330	0.05%
2018/10/08	8	26.58	6	26.38	26.65	2	9,758	0.02%
2018/10/05	19	25.73	17	26.72	26.20	2	9,945	0.02%
2018/10/04	21	28.00	9	28.13	28.00	12	10,587	0.11%
2018/10/03	23	28.14	17	28.15	28.20	6	11,209	0.05%
2018/10/02	50	29.67	21	29.26	28.95	29	11,130	0.26%
2018/10/01	4	31.61	0	0.00	31.50	4	10,872	0.04%
2018/09/28	3	31.70	0	0.00	31.30	3	10,923	0.03%
2018/09/27	9	31.71	6	31.91	31.80	3	10,889	0.03%
2018/09/26	0	0.00	6	32.28	32.05	-6	10,852	-0.06%
2018/09/25	2	31.40	0	0.00	31.30	2	10,826	0.02%
2018/09/21	3	31.37	0	0.00	31.05	3	10,816	0.03%
2018/09/20	1	31.45	0	0.00	31.55	1	10,780	0.01%
2018/09/19	9	31.91	13	31.71	31.30	-4	10,761	-0.04%
2018/09/18	1	32.20	0	0.00	32.00	1	10,667	0.01%
2018/09/17	1	32.15	0	0.00	32.00	1	10,634	0.01%
2018/09/14	5	31.52	4	31.45	32.50	1	10,701	0.01%
2018/09/13	1	31.90	0	0.00	31.65	1	10,654	0.01%
2018/09/12	6	31.53	0	0.00	31.00	6	10,627	0.06%
2018/09/11	7	30.85	8	30.91	31.95	-1	10,650	-0.01%
2018/09/10	13	32.48	1	32.15	32.05	12	10,611	0.11%
2018/09/07	13	33.52	10	33.66	33.30	3	10,656	0.03%
2018/09/06	10	34.49	0	0.00	34.50	10	10,654	0.09%
2018/09/05	14	34.33	9	34.68	34.50	5	10,714	0.05%
2018/09/04	8	36.10	1	36.25	36.00	7	10,692	0.07%
2018/09/03	5	36.37	4	35.99	35.80	1	10,587	0.01%
2018/08/31	9	36.79	13	37.12	36.70	-4	10,639	-0.04%
2018/08/30	3	36.25	0	0.00	36.20	3	10,625	0.03%
2018/08/29	1	36.10	10	35.85	35.70	-9	10,814	-0.08%
2018/08/27	31	35.38	43	35.72	35.15	-12	10,920	-0.11%
2018/08/24	0	0.00	12	33.81	33.80	-12	10,953	-0.11%
2018/08/23	12	33.50	0	0.00	34.10	12	10,966	0.11%
2018/08/22	16	34.00	0	0.00	33.75	16	10,906	0.15%
2018/08/21	6	34.83	6	35.19	35.40	0	11,046	0.00%
2018/08/20	4	34.80	21	35.28	34.50	-17	11,315	-0.15%
2018/08/17	7	36.59	9	36.59	36.00	-2	11,326	-0.02%
2018/08/16	11	37.08	6	36.74	36.65	5	11,348	0.04%
2018/08/15	17	37.95	79	37.86	37.90	-62	11,589	-0.53%
2018/08/14	2	36.23	4	37.00	36.85	-2	12,134	-0.02%
2018/08/13	48	34.71	85	35.21	35.50	-37	12,287	-0.30%
2018/08/10	4	38.20	14	38.36	37.55	-10	12,187	-0.08%
2018/08/09	6	38.80	7	39.05	38.60	-1	12,281	-0.01%
2018/08/08	7	38.78	2.5	39.44	38.60	4.5	12,387	0.04%
2018/08/07	9	38.74	6	38.61	38.85	3	12,422	0.02%
2018/08/06	15	38.51	19	38.48	38.35	-4	12,517	-0.03%
2018/08/03	8	38.86	10.3	39.19	39.00	-2.3	12,550	-0.02%
2018/08/02	14	37.74	31	38.19	37.65	-17	12,638	-0.13%
2018/08/01	40	39.51	38	39.72	39.10	2	12,681	0.02%
2018/07/31	18	39.23	0	0.00	39.25	18	12,843	0.14%
2018/07/30	25.3	39.58	46.1	39.36	38.85	-20.8	13,019	-0.16%
2018/07/27	42	40.06	4	40.03	40.05	38	12,973	0.29%
2018/07/26	18	39.91	56	40.01	40.70	-38	12,803	-0.30%
2018/07/25	41	38.86	29	38.47	37.90	12	12,359	0.10%
2018/07/24	13	38.22	9	38.03	38.30	4	12,307	0.03%
2018/07/23	26	37.88	10	37.75	37.60	16	12,360	0.13%
2018/07/20	53	38.48	38	38.58	38.35	15	12,460	0.12%
2018/07/19	5	37.18	48	37.74	37.15	-43	12,298	-0.35%
2018/07/18	11	38.22	3	38.32	37.80	8	12,405	0.06%
2018/07/17	23	38.50	23	38.82	38.90	0	12,362	0.00%
2018/07/16	42	38.29	40	38.47	38.65	2	12,343	0.02%
2018/07/13	20	37.74	27	37.95	37.05	-7	11,991	-0.06%
2018/07/12	53	37.55	26	37.57	37.55	27	11,975	0.23%
2018/07/11	61	36.34	63	36.67	37.15	-2	11,380	-0.02%
2018/07/10	0	0.00	38	33.39	33.80	-38	10,879	-0.35%
2018/07/06	7	31.41	8	31.59	31.20	-1	11,464	-0.01%
2018/07/05	2	32.70	0	0.00	32.25	2	11,945	0.02%
2018/07/04	0	0.00	1	32.55	32.70	-1	12,447	-0.01%
2018/07/03	21	32.97	0	0.00	32.10	21	13,006	0.16%
2018/06/29	22	34.18	2	34.05	33.90	20	13,399	0.15%
2018/06/28	0	0.00	5	33.80	33.70	-5	13,502	-0.04%
2018/06/27	5	32.95	0	0.00	32.90	5	13,814	0.04%
2018/06/26	4	33.08	4	33.10	33.30	0	13,867	0.00%
2018/06/25	16	34.22	10	34.65	33.80	6	13,903	0.04%
2018/06/22	1	33.10	5	34.00	33.20	-4	13,990	-0.03%
2018/06/20	12	33.05	0	0.00	32.60	12	14,114	0.09%
2018/06/19	7	34.19	25	34.12	33.75	-18	14,119	-0.13%
2018/06/15	19	35.51	21	35.48	35.20	-2	14,158	-0.01%
2018/06/14	0	0.00	1	35.15	34.85	-1	14,071	-0.01%
2018/06/13	8	34.75	0	0.00	34.70	8	14,041	0.06%
2018/06/12	6	35.96	11	35.84	35.45	-5	14,084	-0.04%
2018/06/11	16	35.82	7	35.79	35.40	9	13,952	0.06%
2018/06/08	10	35.59	4	35.60	35.85	6	13,940	0.04%
2018/06/07	19	35.48	7	35.54	35.20	12	13,820	0.09%
2018/06/06	21	36.07	7	36.14	35.70	14	13,746	0.10%
2018/06/05	6	35.85	46	35.77	35.75	-40	13,586	-0.29%
2018/06/04	20	36.73	10	36.52	36.30	10	13,518	0.07%
2018/06/01	14	35.90	38	35.87	36.20	-24	13,373	-0.18%
2018/05/31	5	35.00	6	34.75	34.25	-1	13,216	-0.01%
2018/05/30	7	34.43	1	34.50	34.40	6	13,214	0.05%
2018/05/29	63	35.84	34	35.97	35.20	29	13,382	0.22%
2018/05/28	26	34.35	30	34.94	34.90	-4	13,185	-0.03%
2018/05/25	17	33.89	0	0.00	33.10	17	12,886	0.13%
2018/05/24	3	34.50	2	34.00	34.00	1	12,837	0.01%
2018/05/23	52	34.39	32	34.34	34.05	20	12,805	0.16%
2018/05/22	38	33.94	70	34.37	35.20	-32	12,626	-0.25%
2018/05/21	1	31.70	11	31.57	32.00	-10	12,098	-0.08%
2018/05/18	10	31.22	15	31.27	30.60	-5	11,960	-0.04%
2018/05/17	37	30.92	25	31.07	30.85	12	11,992	0.10%
2018/05/16	35	31.97	0	0.00	31.50	35	12,003	0.29%
2018/05/15	34	32.01	2.1	32.19	31.90	31.9	12,099	0.26%
2018/05/14	10	32.14	11	32.10	31.75	-1	12,428	-0.01%
2018/05/11	23.1	31.56	8	31.50	31.50	15.1	12,508	0.12%
2018/05/10	16	31.96	5	32.25	32.20	11	12,735	0.09%
2018/05/09	16	31.17	20	31.28	31.40	-4	13,108	-0.03%
2018/05/08	46	31.48	49	31.82	31.55	-3	14,501	-0.02%
2018/05/07	36	31.82	10	31.65	31.20	26	14,808	0.18%
2018/05/04	36	33.59	1	33.85	33.10	35	14,713	0.24%
2018/05/03	2	33.30	6	33.23	33.10	-4	14,648	-0.03%
2018/05/02	24	33.12	29	33.29	33.00	-5	14,712	-0.03%
2018/04/30	19	32.58	23	32.98	33.05	-4	14,683	-0.03%
2018/04/27	34	32.33	17	32.50	32.30	17	14,913	0.11%
2018/04/26	8	33.89	5	32.51	32.00	3	15,227	0.02%
2018/04/25	8	34.69	39	34.71	34.50	-31	15,131	-0.20%
2018/04/24	15	33.65	148	32.63	34.00	-133	15,052	-0.88%	大賣/鉅額交易
2018/04/23	6	34.28	2	34.08	33.60	4	14,844	0.03%
2018/04/20	9	34.86	1	34.95	34.65	8	14,749	0.05%
2018/04/19	6	35.10	2	35.28	35.00	4	14,655	0.03%
2018/04/18	17	35.50	9	35.12	34.70	8	14,658	0.05%
2018/04/17	40	36.14	27	35.84	35.50	13	14,648	0.09%
2018/04/16	5	37.30	14	37.25	37.60	-9	14,689	-0.06%
2018/04/13	5	36.05	0	0.00	36.30	5	14,611	0.03%
2018/04/12	27	36.26	174	36.44	36.20	-147	14,567	-1.01%	大賣/鉅額交易
2018/04/11	189	36.94	59	37.13	35.30	130	14,156	0.92%	大買/鉅額交易
2018/04/10	102	38.66	14	38.45	38.20	88	13,821	0.64%	大買/
2018/04/09	74	41.24	39	43.17	40.50	35	13,502	0.26%
2018/04/03	37	46.98	2	45.78	45.00	35	13,180	0.27%
2018/04/02	18	49.13	1	49.10	48.95	17	12,886	0.13%
2018/03/31	13	50.75	2	50.45	49.80	11	12,835	0.09%
2018/03/30	27	49.25	44	49.84	50.00	-17	12,756	-0.13%
2018/03/29	4	48.43	1	49.20	48.25	3	12,456	0.02%
2018/03/28	1	49.25	0	0.00	48.90	1	12,459	0.01%
2018/03/27	27	49.25	36	49.67	49.85	-9	12,570	-0.07%
2018/03/26	8	47.71	12	48.16	48.40	-4	12,396	-0.03%
2018/03/23	5	46.91	4	47.09	47.00	1	12,330	0.01%
2018/03/22	1	48.60	4	48.46	48.55	-3	12,284	-0.02%
2018/03/21	91	48.97	95	48.51	48.50	-4	12,226	-0.03%
2018/03/20	0	0.00	7	47.02	47.60	-7	12,144	-0.06%
2018/03/19	1	47.10	6	47.00	46.90	-5	12,264	-0.04%
2018/03/16	9	46.28	22	46.36	47.10	-13	12,420	-0.10%
2018/03/15	7	44.96	15	45.44	45.25	-8	12,521	-0.06%
2018/03/14	22	45.40	0	0.00	45.15	22	12,655	0.17%
2018/03/13	2	45.90	0	0.00	46.00	2	12,882	0.02%
2018/03/12	6	46.42	5	46.58	45.60	1	13,218	0.01%
2018/03/09	12	45.60	15	45.69	45.95	-3	13,279	-0.02%
2018/03/08	8	44.73	18	45.06	44.60	-10	13,215	-0.08%
2018/03/07	24	45.02	27	45.12	44.15	-3	13,213	-0.02%
2018/03/06	21	44.57	12	45.24	45.50	9	13,345	0.07%
2018/03/05	10	44.48	7	44.78	44.30	3	13,349	0.02%
2018/03/02	13	44.29	23	44.34	44.55	-10	13,462	-0.07%
2018/03/01	13	46.38	2	46.80	46.10	11	13,309	0.08%
2018/02/27	57	48.13	2	48.28	47.25	55	13,353	0.41%
2018/02/26	3	48.07	2	48.35	47.60	1	13,472	0.01%
2018/02/23	3	48.15	5	48.25	47.80	-2	13,931	-0.01%
2018/02/22	26	48.48	25	48.77	48.10	1	14,128	0.01%
2018/02/21	8	48.79	10	49.00	50.50	-2	14,260	-0.01%
2018/02/12	31	47.07	7	46.39	46.15	24	14,596	0.16%
2018/02/09	9	45.99	32	45.85	46.50	-23	15,312	-0.15%
2018/02/08	20	47.81	60	47.53	47.50	-40	16,522	-0.24%
2018/02/07	34	48.95	57	48.75	49.00	-23	17,249	-0.13%
2018/02/06	28	45.32	57	46.57	46.50	-29	17,155	-0.17%
2018/02/05	33	48.20	5	48.22	48.50	28	16,883	0.17%
2018/02/02	45	50.44	19	50.26	49.70	26	16,783	0.15%
2018/02/01	52	53.23	83.1	52.68	51.40	-31.1	16,594	-0.19%
2018/01/31	161	55.17	155	55.89	53.10	6	16,249	0.04%	大買/大賣/
2018/01/30	19	53.63	44	53.65	53.10	-25	14,707	-0.17%
2018/01/29	7	51.87	17	51.80	51.50	-10	14,188	-0.07%
2018/01/26	1	49.55	1	49.70	49.85	0	14,070	0.00%
2018/01/25	14	50.62	1	49.95	49.50	13	14,094	0.09%
2018/01/24	2	50.45	4	50.45	51.20	-2	14,062	-0.01%
2018/01/23	37	53.17	10	52.61	50.30	27	14,143	0.19%
2018/01/22	52	50.92	56	51.78	53.40	-4	13,899	-0.03%
2018/01/19	3	48.43	5	48.44	48.80	-2	13,640	-0.01%
2018/01/18	2	47.88	4	47.83	47.35	-2	13,612	-0.01%
2018/01/16	3	48.12	2	48.13	48.15	1	13,914	0.01%
2018/01/15	5	49.44	3	49.00	48.60	2	13,971	0.01%
2018/01/12	25	49.95	22	50.65	49.95	3	13,983	0.02%
2018/01/11	18	49.83	20	49.79	49.45	-2	13,887	-0.01%
2018/01/10	5	49.06	15	49.12	49.40	-10	13,737	-0.07%
2018/01/09	0	0.00	10	46.92	46.90	-10	13,549	-0.07%
2018/01/08	25	47.13	20	47.31	47.50	5	13,458	0.04%
2018/01/05	5	45.40	0	0.00	46.30	5	13,568	0.04%
2018/01/04	3	46.20	1	45.85	45.80	2	13,668	0.01%
2018/01/03	5	45.68	22	45.77	46.35	-17	13,721	-0.12%
2018/01/02	73	46.10	16	45.78	45.55	57	13,633	0.42%