南帝 (2108)-新光券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.40
漲跌
▼0.30
漲幅
-0.89%
成交量
240張
產業
上市橡膠類股▲0.13%
648人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光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
2024/04/25	0	0.00	0.1	33.45	33.40	-0.1	325	-0.02%
2024/04/24	0	33.75	2	33.55	33.70	-2	324	-0.61%
2024/04/23	0	0.00	0	33.60	33.75	0	326	-0.01%
2024/04/22	1	33.10	8.2	33.25	33.60	-7.2	332	-2.16%
2024/04/19	2	32.55	0	32.65	32.50	2	327	0.60%
2024/04/18	0	33.15	5.4	32.83	33.10	-5.4	322	-1.69%
2024/04/17	0.1	32.70	0	0.00	32.60	0.1	321	0.03%
2024/04/16	2.1	32.73	7	32.77	32.65	-4.9	322	-1.51%
2024/04/15	1	33.55	0	33.50	33.20	1	321	0.30%
2024/04/12	1.1	33.71	5.1	33.80	33.60	-4	324	-1.23%
2024/04/10	0	33.80	0	0.00	33.75	0	324	0.01%
2024/04/09	0.2	33.40	0	0.00	33.50	0.2	319	0.06%
2024/04/08	5	33.20	1.3	33.22	33.20	3.7	316	1.18%
2024/04/02	5	33.20	0	33.40	33.25	5	317	1.58%
2024/04/01	0.2	33.20	0	0.00	33.20	0.2	319	0.06%
2024/03/29	2	33.35	0	0.00	33.10	2	319	0.63%
2024/03/28	4.4	33.30	1	33.40	33.25	3.4	318	1.07%
2024/03/27	0	0.00	5	33.96	34.20	-5	313	-1.60%
2024/03/26	0	0.00	3	34.05	33.90	-3	316	-0.96%
2024/03/25	0	34.00	0	34.10	33.95	0	313	-0.01%
2024/03/22	3.4	34.04	0.3	34.19	34.05	3.1	313	0.98%
2024/03/21	4	33.68	10.4	33.75	34.00	-6.4	312	-2.06%
2024/03/19	1	33.45	2.5	33.56	33.45	-1.5	317	-0.47%
2024/03/18	3.1	33.30	4	33.39	33.60	-0.9	317	-0.30%
2024/03/15	7	33.61	1.4	33.73	33.50	5.7	325	1.74%
2024/03/14	4	34.03	0	0.00	33.90	4	321	1.25%
2024/03/13	12	33.99	8.1	34.02	34.15	3.9	323	1.22%
2024/03/12	5	34.40	0.1	34.60	34.35	4.9	322	1.53%
2024/03/11	8.1	34.05	0	0.00	34.20	8.1	324	2.50%
2024/03/08	0.1	34.26	0	34.20	34.05	0	339	0.01%
2024/03/07	7.1	34.75	1.3	34.74	34.80	5.8	351	1.65%
2024/03/06	2	35.23	0.1	35.30	35.30	1.9	349	0.56%
2024/03/05	0.1	35.25	4	35.13	35.10	-3.9	353	-1.11%
2024/03/04	13.2	35.08	5.9	35.15	35.10	7.2	358	2.02%
2024/03/01	7.2	35.24	0	0.00	35.20	7.2	368	1.94%
2024/02/29	5.1	35.30	0.2	35.47	35.35	4.9	407	1.21%
2024/02/27	0	0.00	1.4	35.66	35.55	-1.4	400	-0.34%
2024/02/26	4.3	35.70	0	35.80	35.65	4.3	400	1.06%
2024/02/23	5	35.85	0	0.00	35.85	5	397	1.26%
2024/02/22	4	36.18	0	0.00	36.15	4	400	1.00%
2024/02/21	0.1	36.20	17.2	36.16	36.15	-17.1	400	-4.27%
2024/02/20	8	36.19	3	36.15	36.10	5	401	1.25%
2024/02/19	0	36.30	0.1	36.50	36.45	-0.1	403	-0.02%
2024/02/16	0	0.00	0.2	36.20	36.10	-0.2	408	-0.05%
2024/02/15	1.3	35.65	8.1	35.75	36.00	-6.8	408	-1.67%
2024/02/05	0.1	35.81	12.1	35.93	35.95	-12.1	406	-2.97%
2024/02/02	0.1	36.60	0	0.00	36.15	0.1	408	0.02%
2024/02/01	0	0.00	4	36.43	36.60	-4	407	-0.99%
2024/01/31	2	36.05	4.3	36.20	36.15	-2.3	406	-0.55%
2024/01/30	0	36.15	2	35.95	36.15	-2	407	-0.49%
2024/01/29	2.2	35.89	4	36.20	36.35	-1.8	409	-0.44%
2024/01/26	0.3	36.12	0	36.00	36.20	0.3	410	0.07%
2024/01/25	0	0.00	1	36.10	35.90	-1	411	-0.24%
2024/01/23	0	36.45	0	36.25	36.20	0	421	-0.01%
2024/01/22	0	0.00	2	35.80	35.80	-2	425	-0.47%
2024/01/19	1	35.70	0	0.00	35.75	1	427	0.23%
2024/01/18	0	0.00	1	35.65	35.65	-1	428	-0.23%
2024/01/17	10.2	35.62	4	35.58	35.55	6.2	428	1.44%
2024/01/16	3.1	36.00	7	35.99	35.90	-3.9	423	-0.93%
2024/01/12	5	36.55	4.2	36.61	36.55	0.8	422	0.19%
2024/01/10	4.1	36.66	1.1	36.70	36.60	3	458	0.66%
2024/01/09	4	37.34	0	0.00	37.00	4	464	0.86%
2024/01/08	1	37.90	3.4	37.97	37.90	-2.4	474	-0.50%
2024/01/05	0	0.00	1.4	37.77	37.90	-1.4	472	-0.30%
2024/01/04	1	37.90	2.1	37.99	37.70	-1.1	481	-0.22%
2024/01/03	3	37.55	0.2	37.67	37.60	2.9	515	0.55%
2024/01/02	0.1	37.55	0	0.00	37.50	0.1	512	0.02%
2023/12/29	0	0.00	3	37.60	37.60	-3	512	-0.59%
2023/12/28	2	37.48	0	0.00	37.55	2	512	0.39%
2023/12/27	1	37.45	1	37.70	37.70	0	513	0.00%
2023/12/26	1.1	37.62	2	37.43	37.50	-0.9	513	-0.18%
2023/12/25	1	37.35	1	37.35	37.25	0	512	0.01%
2023/12/22	0.1	37.65	2	37.60	37.60	-1.9	512	-0.37%
2023/12/21	2.1	38.23	4	37.95	37.85	-1.9	513	-0.38%
2023/12/20	0	37.75	5	37.81	37.85	-5	501	-0.99%
2023/12/18	0.1	37.85	4	37.59	37.60	-4	499	-0.80%
2023/12/15	1	37.40	8	37.39	37.45	-7	497	-1.41%
2023/12/14	2.1	37.39	19	37.15	37.00	-16.9	491	-3.45%
2023/12/13	3.1	37.00	3	36.90	36.90	0.1	488	0.01%
2023/12/12	9.1	37.04	6	37.19	37.25	3.1	489	0.63%
2023/12/11	9	37.41	0	37.70	37.20	9	478	1.88%
2023/12/08	4.1	37.40	4.3	37.36	37.60	-0.2	476	-0.04%
2023/12/07	5	37.98	1	37.70	37.70	4	471	0.84%
2023/12/06	1.1	38.49	4.1	38.46	38.40	-3	465	-0.65%
2023/12/05	1	39.30	3	38.90	38.60	-2	464	-0.43%
2023/12/04	11	39.23	17	39.06	39.00	-6	447	-1.34%
2023/12/01	2	38.35	3	38.25	38.30	-1	423	-0.24%
2023/11/30	0	37.90	12	38.10	38.20	-12	416	-2.88%
2023/11/29	0	0.00	4.1	38.00	38.00	-4.1	413	-0.98%
2023/11/28	3.1	37.54	0.1	37.60	37.75	3.1	411	0.74%
2023/11/27	8	37.52	11.2	37.73	38.00	-3.2	398	-0.79%
2023/11/24	2	36.40	1.2	36.44	36.40	0.8	357	0.23%
2023/11/22	0	36.00	0.8	36.31	36.30	-0.8	354	-0.22%
2023/11/21	0	0.00	3.2	35.99	36.15	-3.2	352	-0.89%
2023/11/20	0	0.00	2	35.50	35.60	-2	346	-0.58%
2023/11/17	1	35.40	0	0.00	35.40	1	345	0.29%
2023/11/16	0	35.70	0	0.00	35.30	0	345	0.00%
2023/11/15	1.2	35.57	11.1	35.23	35.60	-9.9	342	-2.88%
2023/11/13	0	34.56	0	0.00	34.50	0	336	0.01%
2023/11/10	4.5	34.47	3	34.40	34.40	1.5	338	0.43%
2023/11/09	0	0.00	1	34.80	34.80	-1	336	-0.30%
2023/11/08	0	0.00	1	34.75	34.70	-1	340	-0.29%
2023/11/07	2.1	34.56	0	0.00	34.55	2.1	343	0.61%
2023/11/06	0.3	34.71	5	34.75	34.75	-4.7	347	-1.36%
2023/11/03	3	34.75	1	34.75	34.80	2	344	0.58%
2023/11/02	2	34.55	2	34.60	34.60	0	345	0.00%
2023/11/01	2.1	34.26	0	0.00	34.25	2.1	346	0.60%
2023/10/31	10.3	34.70	17	34.78	34.40	-6.7	348	-1.93%
2023/10/30	8	35.04	0.3	35.27	35.00	7.7	350	2.19%
2023/10/27	5.1	35.32	12	35.25	35.20	-6.9	346	-1.99%
2023/10/26	3.1	35.27	0	0.00	35.25	3.1	349	0.87%
2023/10/25	1	35.55	1	35.50	35.55	0	352	0.01%
2023/10/24	3	35.15	0	0.00	35.30	3	356	0.84%
2023/10/23	4	35.55	3	35.30	35.25	1	357	0.28%
2023/10/20	0.1	35.31	0	0.00	35.55	0.1	355	0.02%
2023/10/19	14.4	35.34	5	35.37	35.40	9.4	353	2.65%
2023/10/18	5	37.15	4	36.74	35.85	1	345	0.29%
2023/10/17	5	38.07	0	38.35	37.85	5	326	1.52%
2023/10/16	3	38.42	9.2	38.46	38.70	-6.2	323	-1.91%
2023/10/13	1	38.00	1	38.00	37.85	0	313	-0.02%
2023/10/12	10	37.81	4	37.71	38.15	6	313	1.91%
2023/10/11	16.1	37.90	29.3	37.17	38.20	-13.3	304	-4.36%
2023/10/05	1	36.05	0	0.00	36.05	1	281	0.36%
2023/10/04	5.1	35.88	1	35.85	36.00	4.1	282	1.43%
2023/10/03	1	36.20	0	0.00	36.45	1	285	0.35%
2023/10/02	0	0.00	0.1	36.50	36.50	-0.1	294	-0.02%
2023/09/28	1	35.95	3.1	36.07	36.20	-2.1	302	-0.71%
2023/09/27	3.1	35.98	0	0.00	36.00	3.1	304	1.00%
2023/09/26	3	36.18	0.1	36.15	36.15	2.9	308	0.95%
2023/09/25	2	36.60	2	36.45	36.50	0	308	0.00%
2023/09/22	3	36.38	0	36.45	36.30	3	310	0.95%
2023/09/21	1.6	36.57	2	36.56	36.80	-0.5	310	-0.16%
2023/09/19	0	0.00	0.5	36.95	36.95	-0.5	318	-0.14%
2023/09/18	0	37.15	1.3	37.07	37.00	-1.3	324	-0.40%
2023/09/15	3	36.72	2	36.45	36.85	1	325	0.31%
2023/09/14	3.3	36.80	2	36.70	36.70	1.3	337	0.37%
2023/09/13	1	36.75	1	36.75	36.85	0	339	0.00%
2023/09/12	0	0.00	0.1	36.75	36.70	-0.1	355	-0.02%
2023/09/11	2	36.38	1	36.35	36.40	1	388	0.26%
2023/09/08	1	36.70	3	36.75	36.65	-2	414	-0.48%
2023/09/06	6.2	36.34	1	36.50	36.20	5.2	437	1.19%
2023/09/05	1	36.90	0	37.20	36.80	1	439	0.23%
2023/09/04	2	37.10	0.3	36.97	37.10	1.7	444	0.38%
2023/09/01	2	36.75	1.2	36.97	36.80	0.8	458	0.17%
2023/08/31	1	36.30	0.1	36.30	36.40	1	460	0.21%
2023/08/30	0.2	36.05	0	0.00	36.05	0.2	464	0.04%
2023/08/29	2	35.95	4	35.93	35.90	-2	468	-0.44%
2023/08/28	2	35.95	1	36.10	36.00	1	475	0.21%
2023/08/25	0	36.25	2.3	36.08	36.05	-2.3	498	-0.47%
2023/08/24	0	0.00	0.6	36.00	35.75	-0.6	504	-0.12%
2023/08/22	0	0.00	2.1	35.61	35.60	-2.1	534	-0.39%
2023/08/18	0.4	35.80	4	35.62	35.60	-3.6	545	-0.67%
2023/08/17	1	35.36	0	0.00	35.35	1	547	0.19%
2023/08/16	0	35.30	0	0.00	35.60	0	549	0.00%
2023/08/15	3	35.28	0	35.45	35.30	3	551	0.54%
2023/08/14	1	35.50	0.1	35.35	35.35	0.9	552	0.17%
2023/08/10	3.4	36.04	3	35.90	35.95	0.3	558	0.06%
2023/08/09	1.2	36.37	1.5	36.63	36.45	-0.3	557	-0.06%
2023/08/08	1.2	36.47	0	0.00	36.60	1.2	559	0.21%
2023/08/07	0	0.00	3	36.57	36.65	-3	562	-0.53%
2023/08/04	0	0.00	4.1	36.43	36.60	-4.1	561	-0.72%
2023/08/02	1	36.90	1.5	36.72	36.35	-0.5	563	-0.08%
2023/08/01	1	36.35	0.2	36.50	36.45	0.9	554	0.15%
2023/07/31	0.4	36.70	4.2	36.74	36.35	-3.8	555	-0.69%
2023/07/28	0	0.00	0.2	36.80	36.80	-0.2	551	-0.03%
2023/07/27	0	0.00	6.2	36.53	36.55	-6.2	551	-1.12%
2023/07/26	1	35.90	0	0.00	36.10	1	554	0.18%
2023/07/24	0.2	36.10	0	0.00	35.85	0.2	557	0.03%
2023/07/21	0	0.00	3	36.67	36.60	-3	559	-0.54%
2023/07/20	0.1	35.70	2	35.50	35.95	-1.9	570	-0.34%
2023/07/19	3.1	35.55	0	0.00	35.35	3.1	576	0.54%
2023/07/18	4.1	35.79	0.2	35.90	35.65	3.9	576	0.67%
2023/07/17	1.1	36.22	1	36.25	36.30	0.1	574	0.02%
2023/07/14	15.3	36.10	5.3	36.20	36.10	10.1	574	1.76%
2023/07/13	0.4	35.99	0	0.00	35.70	0.4	580	0.08%
2023/07/12	1.1	36.17	1	36.70	36.00	0.1	577	0.02%
2023/07/11	0.1	36.45	3.6	36.61	36.50	-3.5	581	-0.60%
2023/07/10	1	36.15	4	36.35	36.35	-3	600	-0.50%
2023/07/07	17.4	36.57	3	36.65	36.55	14.4	604	2.38%
2023/07/06	5.2	37.00	1	37.05	37.15	4.2	608	0.69%
2023/07/05	0.1	37.40	1	37.31	37.45	-1	617	-0.15%
2023/07/04	6	37.33	0.1	37.55	37.45	5.9	620	0.95%
2023/07/03	8.1	37.52	3	37.50	37.50	5.1	623	0.82%
2023/06/30	2	37.53	0	0.00	37.45	2	631	0.32%
2023/06/29	0	0.00	20	37.75	37.60	-20	669	-2.99%
2023/06/28	1	37.80	3	37.75	37.80	-2	690	-0.29%
2023/06/27	4	37.61	2	37.60	37.65	2	703	0.28%
2023/06/26	1	38.00	0.1	38.45	37.90	0.9	719	0.13%
2023/06/21	0	0.00	0.3	38.75	38.35	-0.3	725	-0.04%
2023/06/20	0	0.00	11.3	38.67	38.70	-11.3	737	-1.53%
2023/06/19	3	38.35	1.3	38.34	38.35	1.8	735	0.24%
2023/06/16	4	37.71	14.1	37.88	38.25	-10.1	752	-1.34%
2023/06/15	12.1	37.06	0.2	37.33	37.40	11.9	748	1.59%
2023/06/14	3	37.75	1	37.20	37.20	2	762	0.26%
2023/06/13	4.1	37.99	0	0.00	37.55	4.1	795	0.52%
2023/06/12	3.1	37.99	2	38.00	38.15	1.1	822	0.13%
2023/06/08	3	38.25	1	38.25	38.30	2	977	0.21%
2023/06/07	5.2	38.03	1.3	38.69	38.00	3.9	988	0.39%
2023/06/06	0	0.00	2.7	38.74	38.70	-2.7	998	-0.27%
2023/06/05	0	0.00	2.5	38.70	38.55	-2.5	1,025	-0.24%
2023/06/02	1	38.40	3.2	38.39	38.25	-2.2	1,041	-0.21%
2023/06/01	6	38.05	2	38.00	38.10	4	1,042	0.38%
2023/05/31	3	37.78	1	37.95	37.60	2	1,042	0.19%
2023/05/30	7.2	37.84	1	37.85	37.80	6.2	1,039	0.59%
2023/05/29	2.5	38.17	0	0.00	38.05	2.5	1,048	0.24%
2023/05/26	9.3	38.42	2	38.40	38.15	7.3	1,058	0.69%
2023/05/25	1	39.30	0	0.00	39.25	1	1,051	0.10%
2023/05/24	3	39.50	5	39.48	39.45	-2	1,066	-0.19%
2023/05/23	3	38.77	2.1	39.04	39.05	0.9	1,072	0.08%
2023/05/22	6	38.98	2	38.90	38.90	4	1,081	0.37%
2023/05/19	4.3	39.13	15	39.30	38.85	-10.7	1,089	-0.99%
2023/05/18	0.1	39.40	0	0.00	39.40	0.1	1,091	0.01%
2023/05/17	1	39.20	25	39.18	39.50	-24	1,094	-2.19%
2023/05/16	6	39.15	6.1	39.20	39.05	-0.1	1,091	-0.01%
2023/05/15	0	0.00	1	39.00	38.85	-1	1,095	-0.09%
2023/05/12	1.2	38.73	0	0.00	38.55	1.2	1,108	0.11%
2023/05/11	1.2	38.73	0	0.00	38.60	1.2	1,133	0.10%
2023/05/10	0.1	39.25	0	39.45	39.35	0	1,165	0.00%
2023/05/09	3.1	39.40	6	39.48	39.30	-2.9	1,174	-0.25%
2023/05/08	0.1	39.44	1	39.30	39.25	-0.9	1,182	-0.08%
2023/05/05	2.1	39.16	1	39.50	39.35	1.1	1,200	0.09%
2023/05/04	0	0.00	1	39.65	39.50	-1	1,232	-0.08%
2023/05/03	0	0.00	1	39.80	39.75	-1	1,242	-0.08%
2023/05/02	1	40.09	2.1	39.97	39.80	-1	1,264	-0.08%
2023/04/28	3.1	39.60	3.1	39.42	39.45	0.1	1,272	0.00%
2023/04/27	0	0.00	2	38.75	38.90	-2	1,279	-0.16%
2023/04/26	0	38.40	7	38.04	38.40	-7	1,281	-0.55%
2023/04/25	5.1	37.91	4	38.14	37.85	1.1	1,280	0.08%
2023/04/24	1.1	38.96	6	38.78	38.85	-5	1,268	-0.39%
2023/04/21	0.1	39.65	0	0.00	39.15	0.1	1,263	0.01%
2023/04/20	3	39.40	1	39.30	39.35	2	1,263	0.16%
2023/04/19	2	39.58	2	39.20	39.40	0	1,270	0.00%
2023/04/18	4.2	39.54	3.1	39.49	39.30	1.1	1,286	0.09%
2023/04/17	1	39.60	7.2	39.53	39.85	-6.2	1,311	-0.47%
2023/04/14	4	39.58	0	0.00	39.55	4	1,307	0.31%
2023/04/13	5	39.26	2	39.43	39.20	3	1,301	0.23%
2023/04/12	4	39.16	2	39.15	39.40	2	1,290	0.16%
2023/04/11	8.2	38.97	15	38.92	38.80	-6.9	1,289	-0.53%
2023/04/10	13.4	39.45	8	39.69	39.25	5.4	1,281	0.42%
2023/04/07	7	39.93	1	40.05	39.90	6	1,268	0.47%
2023/04/06	1	40.00	3	39.97	40.05	-2	1,282	-0.16%
2023/03/31	3	40.02	6	40.05	40.00	-3	1,281	-0.23%
2023/03/30	5	40.06	10.2	40.26	40.20	-5.1	1,279	-0.40%
2023/03/29	7	41.88	7	41.84	41.80	0	1,271	0.00%
2023/03/28	1.8	42.08	2	41.90	41.90	-0.2	1,290	-0.02%
2023/03/27	14	42.80	15.2	42.67	42.55	-1.2	1,361	-0.09%
2023/03/24	3	41.62	6	42.18	42.20	-3	1,346	-0.22%
2023/03/23	4.3	41.36	0	0.00	41.30	4.3	1,340	0.32%
2023/03/22	6.3	42.11	5.2	42.01	41.85	1.2	1,330	0.09%
2023/03/21	3	42.13	7	42.01	41.90	-4	1,324	-0.30%
2023/03/20	2.1	42.90	16	42.94	42.65	-13.9	1,309	-1.06%
2023/03/17	10	42.15	11	42.21	43.20	-1	1,301	-0.07%
2023/03/16	20.3	42.62	28	41.97	41.65	-7.7	1,257	-0.61%
2023/03/15	30.1	45.83	13	45.85	45.25	17.1	1,216	1.40%
2023/03/14	74.1	47.52	42.2	47.27	46.55	31.9	1,184	2.69%
2023/03/13	3	43.93	7.3	43.41	44.40	-4.3	1,068	-0.40%
2023/03/10	6	43.29	5.4	43.49	43.65	0.7	1,035	0.06%
2023/03/09	5	43.27	11	43.43	44.00	-6	1,030	-0.58%
2023/03/08	7	43.12	7.2	43.06	44.05	-0.1	1,024	-0.01%
2023/03/07	4.1	43.09	4.1	43.13	43.45	0	998	0.00%
2023/03/06	0.1	42.40	1	42.15	42.15	-0.9	1,017	-0.09%
2023/03/03	2.2	42.42	1	42.55	42.35	1.2	1,045	0.11%
2023/03/02	2	41.98	7	41.97	42.95	-5	1,049	-0.48%
2023/03/01	9.1	42.38	2	42.58	42.25	7.1	1,032	0.68%
2023/02/24	3	42.78	15	43.03	43.30	-12	1,016	-1.18%
2023/02/23	3.1	43.44	0	0.00	42.80	3.1	1,011	0.31%
2023/02/22	2.1	42.84	1	43.05	42.95	1.1	1,015	0.11%
2023/02/21	2.1	42.68	9	42.02	42.65	-7	1,006	-0.69%
2023/02/20	6.1	42.11	9	42.08	42.15	-2.9	1,005	-0.29%
2023/02/17	2.6	41.41	7.1	41.27	41.85	-4.5	1,000	-0.45%
2023/02/16	0.1	41.05	1	41.05	40.90	-0.9	1,003	-0.09%
2023/02/15	5.4	40.55	4	40.60	40.60	1.4	1,011	0.13%
2023/02/14	0.1	40.70	5	40.78	40.95	-4.9	1,012	-0.48%
2023/02/13	2.1	40.61	0	0.00	40.55	2.1	1,017	0.20%
2023/02/10	10	41.30	1	41.40	41.25	9	1,015	0.89%
2023/02/09	20	42.37	4	41.91	42.00	16	1,012	1.58%
2023/02/08	8.3	41.30	10.2	41.26	41.95	-1.9	989	-0.19%
2023/02/07	2	40.35	10	40.20	40.40	-8	959	-0.83%
2023/02/06	2.2	39.98	4	40.18	39.90	-1.8	957	-0.19%
2023/02/03	2.2	41.00	14	40.95	40.85	-11.8	947	-1.24%
2023/02/02	14	40.63	23	40.78	41.05	-9	932	-0.96%
2023/02/01	4.1	40.05	3.2	39.89	40.05	0.9	909	0.09%
2023/01/31	3.1	39.84	3.1	40.16	39.60	0.1	906	0.01%
2023/01/30	0.1	39.50	0.1	39.40	39.40	0	884	0.00%
2023/01/17	0.2	39.20	5	39.20	39.10	-4.8	880	-0.55%
2023/01/16	3	38.92	3	38.88	38.80	0	884	0.00%
2023/01/13	2	38.90	3	39.02	38.55	-1	907	-0.11%
2023/01/12	2	39.20	3	39.08	38.95	-1	936	-0.11%
2023/01/11	1	39.05	2	39.00	39.00	-1	934	-0.11%
2023/01/10	1	39.15	1	38.85	38.95	0	941	0.00%
2023/01/09	6.7	39.27	9	38.99	39.25	-2.3	942	-0.24%
2023/01/06	4	39.34	11.1	39.37	39.30	-7.1	941	-0.75%
2023/01/05	1	39.55	7.1	38.80	39.05	-6.1	933	-0.65%
2023/01/04	1	37.65	0.6	37.60	37.55	0.5	909	0.05%
2023/01/03	4	37.08	1.5	37.18	37.15	2.5	924	0.27%
2022/12/30	3	37.08	3	37.48	37.05	0	925	0.00%
2022/12/29	2.1	37.45	7.3	37.47	37.25	-5.2	926	-0.56%
2022/12/28	6	37.94	2	38.25	37.85	4	927	0.43%
2022/12/27	4	38.90	2	39.10	38.90	2	940	0.21%
2022/12/26	11.1	39.52	10	39.26	38.95	1.1	944	0.11%
2022/12/23	6	37.88	3	38.10	38.20	3	950	0.32%
2022/12/22	6.3	38.17	3	38.22	38.30	3.3	960	0.34%
2022/12/21	10	38.14	19.1	37.98	37.65	-9	982	-0.92%
2022/12/20	19.1	39.79	44.1	38.92	38.85	-25	964	-2.60%
2022/12/19	74.1	40.29	28.2	40.32	39.80	45.9	948	4.84%
2022/12/15	2.1	38.64	3.2	38.47	38.25	-1.2	881	-0.14%
2022/12/14	0.1	38.15	6.1	38.03	38.25	-6	895	-0.67%
2022/12/13	1	37.65	2	37.50	37.45	-1	899	-0.11%
2022/12/12	3	37.20	3.4	37.59	37.70	-0.4	910	-0.05%
2022/12/09	3	37.10	4.1	37.13	37.00	-1	930	-0.11%
2022/12/08	3	36.72	2	36.85	36.75	1	942	0.11%
2022/12/07	8.5	36.95	28.9	36.99	36.95	-20.3	947	-2.14%
2022/12/06	8	37.93	6	38.29	37.55	2	941	0.21%
2022/12/05	1.1	38.73	4	38.75	39.15	-2.9	934	-0.31%
2022/12/02	3	38.65	4	38.55	38.55	-1	929	-0.11%
2022/12/01	3	38.75	9	38.55	38.70	-6	934	-0.64%
2022/11/30	10	38.53	15.2	38.61	38.75	-5.2	942	-0.55%
2022/11/29	7.1	37.48	4.1	37.11	37.35	3	928	0.32%
2022/11/28	21	38.25	4	38.75	37.65	17	930	1.83%
2022/11/25	29	38.20	9	38.00	38.40	20	903	2.21%
2022/11/24	5	36.81	6.6	36.89	37.15	-1.6	894	-0.18%
2022/11/23	1.1	36.60	7.4	36.69	36.40	-6.3	892	-0.71%
2022/11/22	0.1	36.80	1	36.55	36.55	-0.9	910	-0.10%
2022/11/21	9.2	36.18	3	36.17	36.30	6.2	916	0.68%
2022/11/18	13	36.97	15	36.99	36.75	-2	909	-0.22%
2022/11/17	0.1	36.25	2	36.53	36.60	-1.9	898	-0.22%
2022/11/16	11	36.46	5	36.10	36.25	6	894	0.67%
2022/11/15	1	36.20	1	36.10	36.20	0	890	0.00%
2022/11/14	0	35.90	6	36.00	36.00	-6	890	-0.67%
2022/11/11	12	36.10	15	35.56	35.30	-3	881	-0.34%
2022/11/10	4	35.95	3	35.90	35.45	1	881	0.11%
2022/11/09	1	35.90	1	36.00	35.90	0	879	0.00%
2022/11/08	2	35.85	15	35.60	35.15	-13	881	-1.47%
2022/11/07	5	34.98	15	35.13	35.60	-10	886	-1.13%
2022/11/04	17	34.50	4	34.40	34.80	13	881	1.47%
2022/11/03	3	34.67	1	34.80	34.90	2	887	0.23%
2022/11/02	5	34.25	12	34.70	34.60	-7	888	-0.79%
2022/11/01	5	34.10	5	34.15	34.20	0	891	0.00%
2022/10/31	6	33.71	2	33.95	33.90	4	896	0.45%
2022/10/28	0	33.90	0	33.95	33.70	0	905	0.00%
2022/10/27	0	34.40	1	34.50	34.55	-1	913	-0.11%
2022/10/26	2	33.78	0	0.00	33.65	2	920	0.22%
2022/10/25	7.5	34.19	0	34.80	33.95	7.5	919	0.81%
2022/10/24	14.1	35.28	11	35.00	34.70	3.1	916	0.34%
2022/10/21	10	35.67	17.6	35.85	35.15	-7.6	922	-0.83%
2022/10/20	8.1	33.81	0	0.00	34.20	8.1	910	0.88%
2022/10/19	1	35.20	2.6	35.15	34.95	-1.6	922	-0.17%
2022/10/18	5	34.40	9.6	34.81	35.05	-4.6	922	-0.49%
2022/10/17	5.4	33.75	0.2	33.84	34.35	5.2	920	0.56%
2022/10/14	0	34.40	2	34.55	34.40	-2	924	-0.22%
2022/10/13	4	33.97	0	0.00	33.20	4	928	0.43%
2022/10/12	7	34.78	7.1	34.77	35.00	-0.1	927	-0.01%
2022/10/11	4	35.38	11	35.55	35.05	-7	929	-0.75%
2022/10/07	2	37.23	0	0.00	37.30	2	930	0.21%
2022/10/06	0	37.20	8	37.19	37.80	-8	956	-0.84%
2022/10/05	1	37.30	1	37.50	37.20	0	965	0.00%
2022/10/04	8	37.11	3	37.28	37.40	5	976	0.51%
2022/10/03	5	35.82	2	35.90	36.10	3	966	0.31%
2022/09/30	6	34.73	10	34.37	35.80	-4	974	-0.41%
2022/09/29	15	34.23	10	34.15	34.30	5	966	0.52%
2022/09/28	9.1	34.75	13	33.94	33.55	-3.9	956	-0.41%
2022/09/27	9.2	34.93	12	35.07	35.55	-2.8	941	-0.30%
2022/09/26	18.1	35.42	9	35.59	35.05	9.1	942	0.97%
2022/09/23	12	38.02	30	37.77	37.60	-18	939	-1.92%
2022/09/22	9.2	38.37	4.5	38.32	38.35	4.6	941	0.49%
2022/09/21	15.3	39.28	7.5	39.79	39.00	7.8	932	0.84%
2022/09/20	8.1	40.47	2	40.75	40.05	6.1	918	0.67%
2022/09/19	5.2	40.77	11	40.85	40.55	-5.8	918	-0.64%
2022/09/16	14	42.50	3.1	42.90	41.90	11	913	1.20%
2022/09/15	5	41.70	9	42.04	42.10	-4	909	-0.44%
2022/09/14	1.4	41.45	0	0.00	41.60	1.4	911	0.15%
2022/09/13	2.6	42.46	6	42.11	41.95	-3.4	916	-0.38%
2022/09/12	7.1	41.47	4.1	41.50	41.70	3.1	930	0.33%
2022/09/08	3	40.43	1.1	40.27	40.50	2	942	0.21%
2022/09/07	7.1	39.97	6	40.04	40.00	1.1	958	0.11%
2022/09/06	12.1	40.67	0	0.00	40.40	12.1	960	1.26%
2022/09/05	1.1	41.56	0.5	41.53	41.45	0.6	954	0.06%
2022/09/02	1.1	41.59	7	41.70	41.55	-5.9	963	-0.61%
2022/09/01	4	41.96	3	41.90	41.90	1	961	0.10%
2022/08/31	3.5	42.46	5.4	42.78	42.80	-1.9	954	-0.20%
2022/08/30	12	41.42	20	41.65	41.55	-8	951	-0.84%
2022/08/29	18.1	41.54	2	41.65	41.60	16.1	951	1.69%
2022/08/26	0.2	42.94	7.7	43.00	43.05	-7.5	949	-0.79%
2022/08/25	3.4	42.29	5.1	42.47	42.45	-1.8	954	-0.19%
2022/08/24	6	41.89	14	42.08	42.25	-8	975	-0.82%
2022/08/23	5.2	42.05	0	0.00	42.05	5.2	998	0.52%
2022/08/22	4	42.55	0	0.00	42.40	4	1,009	0.40%
2022/08/19	2	42.90	1.1	43.15	43.20	0.9	1,018	0.09%
2022/08/18	1	42.65	0	0.00	42.70	1	1,032	0.10%
2022/08/17	0	0.00	2	42.48	43.10	-2	1,041	-0.20%
2022/08/15	0	0.00	6.1	43.08	42.95	-6.1	1,044	-0.58%
2022/08/12	4	42.25	0	0.00	42.45	4	1,054	0.38%
2022/08/11	1	41.75	0.1	42.00	41.75	0.9	1,062	0.08%
2022/08/10	1.1	41.56	0	0.00	41.55	1.1	1,083	0.10%
2022/08/09	0	0.00	3	41.22	41.30	-3	1,084	-0.28%
2022/08/08	3	39.88	12.1	40.60	40.90	-9.1	1,088	-0.83%
2022/08/05	1.1	40.61	0	0.00	40.75	1.1	1,090	0.10%
2022/08/04	5	39.65	1	40.20	40.20	4	1,113	0.36%
2022/08/03	3	40.23	5	40.20	40.30	-2	1,123	-0.18%
2022/08/02	13.1	40.89	13	40.66	40.55	0	1,161	0.00%
2022/08/01	1	42.02	0	0.00	42.25	1	1,216	0.08%
2022/07/29	7.1	42.91	6	43.11	42.80	1.1	1,226	0.09%
2022/07/28	2.2	42.85	5	42.76	42.65	-2.8	1,246	-0.23%
2022/07/27	6	41.58	1	42.00	42.00	5	1,244	0.40%
2022/07/26	37	43.65	27.1	43.27	42.60	9.9	1,255	0.79%
2022/07/25	0.1	42.52	2	42.50	42.40	-1.9	1,237	-0.15%
2022/07/22	1	42.25	1	42.45	42.25	0	1,253	0.00%
2022/07/21	0.1	43.00	3.1	42.83	43.00	-3.1	1,279	-0.24%
2022/07/20	1	42.15	7	42.29	42.15	-6	1,325	-0.45%
2022/07/19	5.1	41.49	4	41.64	41.95	1.1	1,379	0.08%
2022/07/18	3	41.20	6	41.18	41.40	-3	1,418	-0.21%
2022/07/15	0.3	40.26	0	0.00	40.15	0.3	1,463	0.02%
2022/07/14	0	38.95	4	39.94	40.10	-4	1,598	-0.25%
2022/07/13	2	39.63	2	40.00	39.55	0	1,604	0.00%
2022/07/12	10	40.41	0	0.00	39.25	10	1,643	0.61%
2022/07/11	5.1	42.15	1	42.00	41.65	4.1	1,667	0.24%
2022/07/08	3	42.23	3	43.00	42.90	0	1,679	0.00%
2022/07/07	1.1	41.65	7	41.80	42.60	-5.9	1,699	-0.35%
2022/07/06	6	41.96	3	42.25	41.60	3	1,760	0.17%
2022/07/05	4	43.20	6	43.04	43.40	-2	1,826	-0.11%
2022/07/04	0	0.00	4	42.00	41.85	-4	1,842	-0.22%
2022/07/01	4	41.93	8	42.16	41.15	-4	1,904	-0.21%
2022/06/30	6	43.09	3	42.80	42.55	3	1,939	0.16%
2022/06/29	4	44.64	2	44.88	44.40	2	1,956	0.10%
2022/06/28	1	45.60	0	0.00	45.55	1	1,974	0.05%
2022/06/27	1	45.90	15.3	46.06	46.20	-14.3	2,000	-0.71%
2022/06/24	2.4	44.80	4	44.49	44.85	-1.6	2,030	-0.08%
2022/06/23	11	44.06	6	43.79	43.60	5	2,145	0.23%
2022/06/22	7.1	44.54	7	43.57	43.50	0.1	2,217	0.00%
2022/06/21	1	45.35	10	45.83	45.85	-9	2,376	-0.38%
2022/06/20	3	45.72	15	45.81	45.25	-12	2,524	-0.47%
2022/06/17	5	46.51	5	46.57	47.10	0	2,644	0.00%
2022/06/16	10	48.40	8	48.69	47.15	2	2,745	0.07%
2022/06/15	7	48.86	1	49.00	48.65	6	2,861	0.21%
2022/06/14	10	48.84	1	48.50	48.80	9	2,883	0.31%
2022/06/13	13.2	49.91	9	50.14	49.60	4.2	2,918	0.14%
2022/06/10	5	51.88	3	51.80	51.60	2	2,950	0.07%
2022/06/09	1.2	52.42	30	52.34	52.30	-28.8	2,991	-0.96%
2022/06/08	5.2	52.31	15	52.70	52.50	-9.8	3,072	-0.32%
2022/06/07	1	52.00	0	0.00	51.90	1	3,265	0.03%
2022/06/06	6	51.93	2	52.00	52.00	4	3,347	0.12%
2022/06/02	4	51.20	5	51.00	51.00	-1	3,378	-0.03%
2022/06/01	8	52.05	19	52.12	52.00	-11	3,422	-0.32%
2022/05/31	2.1	50.74	4	50.95	51.50	-1.9	3,412	-0.06%
2022/05/30	14.1	50.74	4	50.83	50.90	10.1	3,390	0.30%
2022/05/27	0.2	50.10	1	50.00	50.00	-0.8	3,389	-0.02%
2022/05/26	10	50.94	35.5	50.59	50.10	-25.5	3,424	-0.74%
2022/05/25	3	50.13	4	49.97	50.00	-1	3,447	-0.03%
2022/05/24	14.1	50.22	0	0.00	49.20	14.1	3,482	0.40%
2022/05/23	0	0.00	6	50.08	50.10	-6	3,480	-0.17%
2022/05/20	4.1	50.15	9.1	49.99	50.20	-5	3,492	-0.14%
2022/05/19	11.1	48.93	12	48.90	49.20	-0.9	3,479	-0.03%
2022/05/18	16	49.94	5.8	49.78	49.80	10.2	3,470	0.29%
2022/05/17	5.1	48.55	11.1	48.62	48.85	-6	3,462	-0.17%
2022/05/16	12	48.28	2.6	48.57	48.00	9.4	3,462	0.27%
2022/05/13	1	48.45	10	48.28	48.20	-9	3,467	-0.26%
2022/05/12	9	48.26	21	48.45	48.00	-12	3,488	-0.34%
2022/05/11	12.1	49.20	9	49.17	49.00	3.1	3,549	0.09%
2022/05/10	14.1	49.96	6.5	49.75	50.30	7.6	3,539	0.21%
2022/05/09	38.6	50.99	30	50.71	49.95	8.6	3,519	0.24%
2022/05/06	3.1	54.21	18	54.02	54.00	-14.9	3,477	-0.43%
2022/05/05	15	55.25	24	55.07	55.20	-9	3,477	-0.26%
2022/05/04	6	54.85	5	54.84	54.60	1	3,468	0.03%
2022/05/03	17	54.37	18	54.58	54.80	-1	3,489	-0.03%
2022/04/29	32	54.55	25.7	54.36	54.90	6.3	3,565	0.18%
2022/04/28	17.1	53.57	24.1	53.30	53.40	-6.9	3,566	-0.19%
2022/04/27	8.3	52.66	28	52.68	52.60	-19.7	3,561	-0.55%
2022/04/26	22.3	53.33	10	53.75	53.90	12.3	3,545	0.35%
2022/04/25	20.2	53.75	7	53.93	53.40	13.2	3,501	0.38%
2022/04/22	12.3	56.02	4	56.45	55.30	8.3	3,454	0.24%
2022/04/21	21	56.75	42.2	56.41	55.80	-21.2	3,438	-0.62%
2022/04/20	193.3	56.87	150	56.98	57.80	43.2	3,411	1.27%	大買/大賣/
2022/04/19	20.4	55.21	18	55.38	55.50	2.3	3,283	0.07%
2022/04/18	8	54.23	5.3	54.67	54.10	2.7	3,316	0.08%
2022/04/15	39.2	55.68	47	55.43	55.20	-7.8	3,515	-0.22%
2022/04/14	9.1	57.58	13	57.60	57.10	-3.9	3,527	-0.11%
2022/04/13	20.1	57.62	34	57.55	57.30	-13.9	3,544	-0.39%
2022/04/12	54.5	57.39	39.3	57.53	58.10	15.2	3,522	0.43%
2022/04/11	39.2	57.51	57	57.31	56.50	-17.8	3,466	-0.51%
2022/04/08	18.2	59.56	6.9	59.97	59.30	11.3	3,414	0.33%
2022/04/07	39.3	61.05	36	60.55	59.80	3.3	3,422	0.10%
2022/04/06	30.1	63.62	39	63.36	62.90	-8.9	3,361	-0.27%
2022/04/01	9.3	64.43	6	64.37	64.30	3.3	3,324	0.10%
2022/03/31	10	65.40	8.3	65.35	65.50	1.7	3,315	0.05%
2022/03/30	1	65.70	9.3	65.70	65.70	-8.2	3,346	-0.25%
2022/03/29	20	65.39	28	65.65	65.30	-8	3,372	-0.24%
2022/03/28	62.1	65.87	46	65.95	65.50	16.1	3,439	0.47%
2022/03/25	54.3	64.69	37	64.11	63.80	17.3	3,482	0.50%
2022/03/24	76.8	64.95	40.9	65.14	64.80	35.9	3,480	1.03%
2022/03/23	43.4	72.54	34.5	72.48	72.70	8.9	3,406	0.26%
2022/03/22	69.1	73.02	63	72.84	72.30	6.1	3,308	0.19%
2022/03/21	88.4	76.66	26	77.03	75.00	62.4	3,213	1.94%
2022/03/18	58.3	77.27	35	77.57	78.50	23.3	3,128	0.75%
2022/03/17	8	79.54	16	79.75	79.50	-8	3,011	-0.27%
2022/03/16	16.1	80.84	8	79.42	79.10	8.1	3,019	0.27%
2022/03/15	18.2	81.39	12	81.59	81.40	6.2	3,011	0.21%
2022/03/14	31	81.33	18	81.36	81.70	13	3,016	0.43%
2022/03/11	8.2	81.21	37	81.29	81.80	-28.8	3,058	-0.94%
2022/03/10	83.8	80.93	96.3	80.92	81.30	-12.5	2,998	-0.42%
2022/03/09	17	74.45	73.3	75.05	76.50	-56.3	2,833	-1.99%
2022/03/08	17.2	69.61	33.3	70.30	69.60	-16.1	2,792	-0.58%
2022/03/07	43.2	69.19	58	69.61	69.70	-14.8	2,820	-0.52%
2022/03/04	9	73.53	8.2	73.46	73.10	0.8	2,910	0.03%
2022/03/03	5	74.62	6	74.55	74.50	-1	3,253	-0.03%
2022/03/02	5	74.12	5	74.18	74.20	0	3,492	0.00%
2022/03/01	36.3	73.60	38	74.65	75.10	-1.7	3,518	-0.05%
2022/02/25	43.3	74.74	26	74.35	74.30	17.3	3,593	0.48%
2022/02/24	34.7	77.22	28.4	77.43	76.30	6.3	3,671	0.17%
2022/02/23	4.3	78.94	12	79.13	79.10	-7.8	3,659	-0.21%
2022/02/22	22.3	79.38	32.2	79.07	79.00	-10	3,685	-0.27%
2022/02/21	23.2	80.13	10.1	80.11	80.20	13.1	3,706	0.35%
2022/02/18	22	80.22	5.2	80.12	80.50	16.9	3,708	0.45%
2022/02/17	5	80.24	12	80.64	80.30	-7	3,713	-0.19%
2022/02/16	1	80.50	26	80.59	80.90	-25	3,723	-0.67%
2022/02/15	3.2	80.17	45.1	80.28	80.00	-42	3,726	-1.13%
2022/02/14	24.3	79.51	14	79.21	79.40	10.3	3,732	0.28%
2022/02/11	179.5	81.90	159.2	81.79	81.20	20.3	3,737	0.54%	大買/大賣/
2022/02/10	24.2	85.18	9	85.13	85.10	15.2	3,683	0.41%
2022/02/09	8.1	85.63	30.6	85.89	85.50	-22.6	3,711	-0.61%
2022/02/08	18	85.24	15	85.17	85.40	3	3,757	0.08%
2022/02/07	3.1	84.02	17	84.17	84.30	-13.9	3,747	-0.37%
2022/01/26	25.2	83.95	9.1	83.75	83.70	16.1	3,758	0.43%
2022/01/25	36	85.06	50.3	85.26	84.50	-14.3	3,767	-0.38%
2022/01/24	80.1	85.32	56	85.46	85.20	24.1	3,758	0.64%
2022/01/21	25	84.01	23	83.69	83.10	2	3,681	0.05%
2022/01/20	5	84.08	5	84.54	85.00	0	3,674	0.00%
2022/01/19	6.2	84.66	52.3	84.41	84.30	-46.1	3,708	-1.24%
2022/01/18	14.8	85.18	7	85.13	84.90	7.8	3,712	0.21%
2022/01/17	12.7	85.78	10	85.71	85.60	2.7	3,718	0.07%
2022/01/14	12.1	84.61	26.4	85.23	86.00	-14.3	3,741	-0.38%
2022/01/13	15.4	85.48	23	85.00	85.60	-7.6	3,747	-0.20%
2022/01/12	44.1	83.79	38.1	83.76	84.00	6	3,747	0.16%
2022/01/11	48.1	85.76	23	84.84	84.20	25.1	3,743	0.67%
2022/01/10	134.5	89.11	116.2	88.40	87.10	18.3	3,709	0.49%	大買/大賣/
2022/01/07	21.3	85.26	24	85.32	86.00	-2.7	3,479	-0.08%
2022/01/06	35.4	85.45	24.1	85.29	84.80	11.2	3,467	0.32%
2022/01/05	21	85.04	14	84.79	84.50	7	3,445	0.20%
2022/01/04	23	84.65	23	85.03	85.10	0	3,472	0.00%
2022/01/03	14	84.29	17.4	84.49	85.00	-3.4	3,513	-0.10%
2021/12/30	30	86.03	29	85.39	85.20	1	3,532	0.03%
2021/12/29	1	85.00	26.1	84.66	85.10	-25	3,531	-0.71%
2021/12/28	16	84.46	3.4	84.39	84.50	12.7	3,575	0.35%
2021/12/27	16.3	84.65	10	84.55	84.20	6.3	3,612	0.17%
2021/12/24	36	85.00	117.6	84.54	84.60	-81.6	3,643	-2.24%	大賣/
2021/12/23	110.2	86.72	55.1	86.60	86.10	55	3,637	1.51%	大買/
2021/12/22	65	87.42	52	87.32	86.80	13	3,617	0.36%
2021/12/21	99	87.35	53.1	87.80	87.20	46	3,538	1.30%
2021/12/20	24.1	84.78	46.3	85.82	85.60	-22.2	3,443	-0.64%
2021/12/17	22.1	84.63	45.1	84.69	83.90	-23	3,510	-0.65%
2021/12/16	19.1	83.12	51.1	82.85	83.40	-32	3,499	-0.91%
2021/12/15	9	80.01	53	80.56	81.00	-44	3,545	-1.24%
2021/12/14	22	79.13	18.4	79.72	78.80	3.7	3,520	0.10%
2021/12/13	13.2	80.05	5	79.78	79.70	8.2	3,511	0.23%
2021/12/10	48.4	81.17	96	81.40	80.60	-47.6	3,498	-1.36%
2021/12/09	71.2	79.60	25	79.70	79.70	46.2	3,475	1.33%
2021/12/08	63.1	80.47	71	80.62	80.30	-7.9	3,478	-0.23%
2021/12/07	165.8	81.74	147	81.54	81.50	18.8	3,454	0.54%	大買/大賣/
2021/12/06	43	84.48	20	84.51	84.20	23	3,391	0.68%
2021/12/03	26.6	84.47	8	84.48	84.50	18.6	3,440	0.54%
2021/12/02	60	85.40	76	85.59	85.20	-16	3,434	-0.47%
2021/12/01	112.1	86.51	124	86.14	85.10	-11.9	3,427	-0.35%	大買/大賣/
2021/11/30	122.5	85.90	170.1	85.95	84.80	-47.6	3,371	-1.41%	大買/大賣/
2021/11/29	358.3	92.43	319	92.71	89.50	39.3	3,261	1.20%	大買/大賣/
2021/11/26	163.2	88.17	220.3	87.73	88.70	-57.1	2,925	-1.95%	大買/大賣/
2021/11/25	23	84.00	31	84.37	83.60	-8	2,708	-0.30%
2021/11/24	202.2	83.43	78	83.13	83.80	124.2	2,700	4.60%	大買/鉅額交易
2021/11/23	96.1	84.65	62.6	84.97	85.60	33.6	2,617	1.28%
2021/11/22	23	81.67	42.1	81.89	82.10	-19.1	2,505	-0.76%
2021/11/19	8.2	80.99	7.2	80.93	80.40	1	2,488	0.04%
2021/11/18	40.1	81.26	38.2	81.58	82.00	2	2,475	0.08%
2021/11/17	7	80.23	4	80.18	80.50	3	2,459	0.12%
2021/11/16	15.1	80.12	9	80.18	80.40	6.1	2,478	0.25%
2021/11/15	14.4	79.83	15	79.49	79.50	-0.6	2,498	-0.03%
2021/11/12	19	80.39	11	80.48	80.30	8	2,532	0.32%
2021/11/11	9.1	80.75	11.1	81.15	80.50	-2	2,575	-0.08%
2021/11/10	21.2	81.18	26	81.22	80.70	-4.8	2,621	-0.18%
2021/11/09	43.5	79.82	23.1	79.92	80.00	20.4	2,654	0.77%
2021/11/08	12.3	80.73	55.5	81.00	81.60	-43.2	2,696	-1.60%
2021/11/05	64.2	79.06	55.1	78.70	78.80	9.1	2,723	0.33%
2021/11/04	2	81.80	1.3	82.28	81.50	0.7	2,715	0.02%
2021/11/03	5.4	81.63	16.2	81.96	81.60	-10.8	2,743	-0.39%
2021/11/02	20.1	81.87	19	82.91	81.60	1.1	2,753	0.04%
2021/11/01	25.1	81.55	36	82.18	82.30	-11	2,753	-0.40%
2021/10/29	8	81.85	17	82.00	81.50	-9	2,745	-0.33%
2021/10/28	12.1	82.22	20	82.42	82.40	-7.9	2,741	-0.29%
2021/10/27	49.2	83.11	24	82.72	82.40	25.2	2,748	0.92%
2021/10/26	11.1	85.36	9.1	85.50	85.00	2	2,747	0.07%
2021/10/25	2	84.16	5.3	84.72	84.80	-3.3	2,769	-0.12%
2021/10/22	12	84.66	15.1	84.53	83.90	-3.1	2,848	-0.11%
2021/10/21	8.1	84.64	13.1	84.96	83.60	-5	2,849	-0.18%
2021/10/20	8	84.00	10.3	84.14	84.00	-2.3	2,877	-0.08%
2021/10/19	8	84.79	15.5	85.00	85.50	-7.5	2,914	-0.26%
2021/10/18	17.2	83.29	17.2	82.94	84.30	0	2,925	0.00%
2021/10/15	10	85.06	24.1	85.06	85.10	-14.1	2,955	-0.48%
2021/10/14	22.2	83.64	17	83.69	83.80	5.2	3,017	0.17%
2021/10/13	6	86.70	6	86.98	86.00	0	3,005	0.00%
2021/10/12	4	86.75	33.4	87.64	86.50	-29.4	3,011	-0.98%
2021/10/08	41.1	86.74	26	86.07	86.30	15.1	3,013	0.50%
2021/10/07	10	89.37	17.2	88.65	89.90	-7.2	3,043	-0.23%
2021/10/06	9.1	87.95	9	88.48	86.00	0.1	3,128	0.00%
2021/10/05	4.8	85.79	16	86.73	87.90	-11.2	3,149	-0.36%
2021/10/04	10.1	85.56	22.3	86.61	85.20	-12.1	3,193	-0.38%
2021/10/01	34.5	90.17	32.1	89.57	88.10	2.4	3,238	0.07%
2021/09/30	11.1	90.12	22.1	90.31	91.40	-11	3,464	-0.32%
2021/09/29	14	90.51	22	90.68	89.90	-8	3,483	-0.23%
2021/09/28	5	91.76	12	92.08	91.70	-7	3,569	-0.20%
2021/09/27	27.2	91.83	42	92.39	92.40	-14.8	3,677	-0.40%
2021/09/24	62.4	92.10	36.4	92.54	91.10	26	3,753	0.69%
2021/09/23	41.1	95.67	30.1	96.26	94.70	11	3,788	0.29%
2021/09/22	68.5	98.07	12	98.09	96.00	56.5	4,139	1.36%
2021/09/17	4	103.00	20	104.05	103.00	-16	4,539	-0.35%
2021/09/16	30	101.77	3	103.34	102.00	27	5,273	0.51%
2021/09/15	6	104.00	2	104.00	104.00	4	5,919	0.07%
2021/09/14	5	104.30	5	105.70	104.50	0	6,317	0.00%
2021/09/13	8	105.75	54.4	105.70	106.00	-46.4	6,657	-0.70%
2021/09/10	30.1	102.62	21	104.36	102.50	9.1	6,789	0.13%
2021/09/09	12.1	103.71	34	104.16	105.00	-22	6,921	-0.32%
2021/09/08	86.4	103.79	28	104.70	102.00	58.4	6,996	0.83%
2021/09/07	27	106.54	30.3	106.97	107.50	-3.2	7,263	-0.04%
2021/09/06	20.3	101.31	25.2	102.84	105.00	-4.9	7,393	-0.07%
2021/09/03	7	103.71	9.1	103.95	103.50	-2.1	7,482	-0.03%
2021/09/02	33.3	104.91	11.1	104.60	103.50	22.2	7,547	0.29%
2021/09/01	9	107.56	10.2	107.84	107.50	-1.1	7,716	-0.01%
2021/08/31	22.1	107.98	8	108.13	107.50	14.1	7,836	0.18%
2021/08/30	17	111.71	7	113.00	110.50	10	7,964	0.13%
2021/08/27	40.1	112.79	45	113.38	113.50	-4.9	8,043	-0.06%
2021/08/26	7.1	109.79	7.3	110.22	109.50	-0.1	8,140	0.00%
2021/08/25	8.2	109.89	9.1	110.50	110.50	-0.9	8,495	-0.01%
2021/08/24	6	110.17	5	110.80	110.00	1	8,631	0.01%
2021/08/23	31	111.82	10	112.55	111.50	21	8,732	0.24%
2021/08/20	7	110.36	7.1	110.64	111.00	-0.1	8,891	0.00%
2021/08/19	25.1	111.04	47	111.62	109.00	-21.9	9,038	-0.24%
2021/08/18	7.1	109.01	37.1	108.10	111.50	-30	9,245	-0.32%
2021/08/17	19.2	108.80	21.4	109.14	106.00	-2.2	9,306	-0.02%
2021/08/16	46.3	110.99	46	111.00	111.00	0.2	9,466	0.00%
2021/08/13	75.2	117.12	37.1	115.26	114.50	38.1	9,676	0.39%
2021/08/12	24.1	121.15	101.3	120.18	121.50	-77.3	9,859	-0.78%	大賣/
2021/08/11	19.4	114.75	48	114.99	114.50	-28.6	10,119	-0.28%
2021/08/10	41.3	117.59	47	117.20	117.50	-5.7	10,478	-0.05%
2021/08/09	33.2	121.58	13	121.58	120.50	20.2	10,641	0.19%
2021/08/06	23.2	123.87	47.8	124.68	124.00	-24.7	11,003	-0.22%
2021/08/05	21.2	125.62	15	125.67	125.50	6.2	11,658	0.05%
2021/08/04	18	126.17	16.2	126.47	126.00	1.9	12,481	0.02%
2021/08/03	14.4	125.71	13	126.00	125.50	1.4	12,781	0.01%
2021/08/02	9	124.72	9	124.78	126.00	0	12,866	0.00%
2021/07/30	63	125.87	68.7	124.75	123.00	-5.7	13,014	-0.04%
2021/07/29	85	122.91	37	124.45	123.50	48	13,081	0.37%
2021/07/28	32.2	122.80	56	123.60	121.50	-23.8	13,226	-0.18%
2021/07/27	55.1	122.66	33	123.15	121.50	22.1	13,423	0.16%
2021/07/26	50	126.78	21.2	126.82	124.50	28.8	13,615	0.21%
2021/07/23	37.1	127.23	59.8	127.11	128.50	-22.7	13,812	-0.16%
2021/07/22	28.3	124.56	25.1	124.62	123.50	3.3	14,090	0.02%
2021/07/21	39	124.59	75.9	123.63	124.00	-36.8	14,156	-0.26%
2021/07/20	75.3	128.44	53.3	128.97	125.00	22	14,126	0.16%
2021/07/19	8.1	127.19	53.1	127.13	128.00	-45.1	14,063	-0.32%
2021/07/16	20.3	127.78	11	127.64	127.00	9.3	14,084	0.07%
2021/07/15	36.2	128.95	30	129.27	129.50	6.1	14,116	0.04%
2021/07/14	53.1	125.64	73	126.45	128.00	-19.9	14,131	-0.14%
2021/07/13	71.2	125.70	92	125.22	125.00	-20.8	14,088	-0.15%
2021/07/12	29	130.76	37.3	130.91	130.00	-8.3	14,013	-0.06%
2021/07/09	86.4	131.25	99.7	131.13	130.50	-13.4	14,055	-0.10%
2021/07/08	118.2	130.04	87	129.93	129.00	31.2	14,022	0.22%	大買/
2021/07/07	249.7	130.39	295.1	129.64	127.50	-45.4	13,983	-0.32%	大買/大賣/
2021/07/06	39.6	138.07	71.2	137.48	137.00	-31.6	13,817	-0.23%
2021/07/05	129.3	138.59	148.3	138.36	138.50	-19	13,873	-0.14%	大買/大賣/
2021/07/02	207.5	138.85	165.5	138.87	138.00	42	13,841	0.30%	大買/大賣/
2021/07/01	165	142.51	165.1	142.65	140.50	-0.1	13,945	0.00%	大買/大賣/
2021/06/30	241.3	145.46	178.1	144.91	143.50	63.3	13,975	0.45%	大買/大賣/
2021/06/29	460.4	149.87	320.2	149.46	145.00	140.2	14,056	1.00%	大買/大賣/鉅額交易
2021/06/28	575.6	165.78	477.3	164.62	159.00	98.3	13,813	0.71%	大買/大賣/
2021/06/25	779.4	168.36	628.2	168.82	166.00	151.2	13,528	1.12%	大買/大賣/鉅額交易
2021/06/24	348.2	156.60	426.4	159.46	165.00	-78.2	13,159	-0.59%	大買/大賣/
2021/06/23	272.3	152.00	316.4	151.63	150.00	-44.2	12,978	-0.34%	大買/大賣/
2021/06/22	234.2	148.80	268.9	148.79	148.50	-34.7	12,702	-0.27%	大買/大賣/
2021/06/21	65.5	142.02	91.6	143.03	144.50	-26.1	12,571	-0.21%
2021/06/18	93	138.42	81.1	141.83	144.00	12	12,727	0.09%
2021/06/17	50	139.26	115.1	139.65	141.00	-65.1	12,854	-0.51%	大賣/
2021/06/16	302.4	142.99	158.4	142.56	138.00	144.1	12,905	1.12%	大買/大賣/鉅額交易
2021/06/15	79.1	143.70	150.9	143.31	145.50	-71.8	12,858	-0.56%	大賣/
2021/06/11	55	138.89	124	139.17	139.50	-69	12,826	-0.54%	大賣/
2021/06/10	26.2	135.27	66.1	134.96	137.00	-39.9	12,971	-0.31%
2021/06/09	174.4	139.47	141.1	140.31	137.00	33.3	12,990	0.26%	大買/大賣/
2021/06/08	90.2	138.53	160	138.72	138.00	-69.8	12,896	-0.54%	大賣/
2021/06/07	175.6	135.85	221.1	135.90	135.50	-45.5	12,907	-0.35%	大買/大賣/
2021/06/04	118.2	139.04	76	138.85	137.00	42.2	13,074	0.32%	大買/
2021/06/03	158.3	140.46	142.1	140.43	139.50	16.3	13,409	0.12%	大買/大賣/
2021/06/02	497.2	139.58	424.3	139.43	139.00	72.9	14,040	0.52%	大買/大賣/
2021/06/01	97	134.49	125	134.70	137.00	-28	14,011	-0.20%	大賣/
2021/05/31	205.3	132.98	219	132.60	131.00	-13.8	13,996	-0.10%	大買/大賣/
2021/05/28	303.3	132.98	226.7	131.87	131.00	76.6	13,948	0.55%	大買/大賣/
2021/05/27	102.4	131.39	187.3	131.53	134.00	-84.9	13,839	-0.61%	大買/大賣/
2021/05/26	204.8	130.66	232.6	130.55	127.50	-27.8	13,746	-0.20%	大買/大賣/
2021/05/25	100.7	126.18	210.3	126.00	126.50	-109.6	13,674	-0.80%	大賣/鉅額交易
2021/05/24	272.8	128.44	293	128.95	126.00	-20.2	13,695	-0.15%	大買/大賣/
2021/05/21	258.6	125.83	303.7	124.27	128.00	-45.1	13,729	-0.33%	大買/大賣/
2021/05/20	237.7	122.76	281.2	122.86	118.50	-43.5	13,614	-0.32%	大買/大賣/
2021/05/19	345.2	117.85	437.3	116.39	125.00	-92.1	13,399	-0.69%	大買/大賣/
2021/05/18	385.8	117.20	440.8	116.21	120.00	-55	13,107	-0.42%	大買/大賣/
2021/05/17	266.6	118.89	311.1	118.56	115.50	-44.5	12,720	-0.35%	大買/大賣/
2021/05/14	443.9	134.61	421	132.97	128.00	22.9	12,533	0.18%	大買/大賣/
2021/05/13	802.3	147.76	763.6	148.70	142.00	38.7	12,167	0.32%	大買/大賣/
2021/05/12	1,052.6	146.06	910.2	145.11	142.00	142.4	11,518	1.24%	大買/大賣/鉅額交易
2021/05/11	334.7	138.71	273.8	139.54	139.50	60.9	10,709	0.57%	大買/大賣/
2021/05/10	108	137.44	101.1	137.97	135.50	6.9	10,482	0.07%	大買/大賣/
2021/05/07	182.8	137.45	170	137.46	139.00	12.8	10,448	0.12%	大買/大賣/
2021/05/06	133	135.34	106	135.99	132.00	27	10,436	0.26%	大買/大賣/
2021/05/05	182.2	139.78	278.2	139.42	134.50	-96	10,451	-0.92%	大買/大賣/
2021/05/04	430	137.73	321.4	137.91	143.00	108.7	10,505	1.03%	大買/大賣/鉅額交易
2021/05/03	215.2	139.71	200.6	139.83	135.00	14.6	10,325	0.14%	大買/大賣/
2021/04/29	211.4	132.42	189.3	131.86	136.50	22.1	10,121	0.22%	大買/大賣/
2021/04/28	242.5	133.41	140.3	131.77	131.50	102.2	9,942	1.03%	大買/大賣/鉅額交易
2021/04/27	23.1	145.80	21	149.00	143.00	2.1	9,690	0.02%
2021/04/26	17.3	144.03	13.8	145.25	147.00	3.5	9,616	0.04%
2021/04/23	8	135.13	4	134.63	137.00	4	9,686	0.04%
2021/04/22	31.6	140.80	29.2	139.13	134.50	2.4	9,708	0.02%
2021/04/21	17	145.35	17.8	143.79	143.00	-0.8	9,682	-0.01%
2021/04/20	19.5	134.67	37	134.99	136.50	-17.5	9,670	-0.18%
2021/04/19	19.5	143.51	42.6	141.38	139.50	-23.1	9,714	-0.24%
2021/04/16	51.1	142.77	7	144.21	144.00	44.1	9,725	0.45%
2021/04/15	33.3	135.34	90.2	135.26	138.50	-56.9	9,757	-0.58%
2021/04/14	32.1	135.70	51.2	135.68	135.00	-19.1	9,681	-0.20%
2021/04/13	65.6	154.80	99.6	152.74	149.50	-34	9,648	-0.35%
2021/04/12	127.8	166.43	34.9	164.22	166.00	92.8	9,667	0.96%	大買/
2021/04/09	102.7	152.19	97.3	151.92	156.00	5.5	9,639	0.06%	大買/
2021/04/08	101	141.12	41.5	141.52	142.00	59.5	9,559	0.62%	大買/
2021/04/07	263.6	124.14	159.7	124.79	129.50	104	9,485	1.10%	大買/大賣/鉅額交易
2021/04/06	105.4	117.60	199.6	118.03	122.00	-94.2	9,277	-1.01%	大買/大賣/
2021/04/01	375.5	113.87	192	114.49	111.00	183.5	9,158	2.00%	大買/大賣/鉅額交易
2021/03/31	161	107.04	308.8	105.86	110.00	-147.8	8,948	-1.65%	大買/大賣/鉅額交易
2021/03/30	222.4	99.32	171.4	99.43	100.00	51	8,807	0.58%	大買/大賣/
2021/03/29	455.4	98.15	410.4	98.12	99.00	45.1	8,803	0.51%	大買/大賣/
2021/03/26	411.8	93.14	364.7	93.25	95.70	47	8,680	0.54%	大買/大賣/
2021/03/25	91.1	86.73	105	86.82	87.80	-13.9	8,398	-0.17%	大賣/
2021/03/24	303	86.65	196.2	86.50	85.80	106.8	8,389	1.27%	大買/大賣/鉅額交易
2021/03/23	273.7	84.40	317	84.48	86.30	-43.3	8,227	-0.53%	大買/大賣/
2021/03/22	320.4	80.53	381.1	80.54	81.10	-60.6	7,984	-0.76%	大買/大賣/
2021/03/19	91.1	75.82	173.2	75.91	76.40	-82.1	7,799	-1.05%	大賣/
2021/03/18	306.4	75.20	143	75.59	74.60	163.4	7,805	2.09%	大買/大賣/鉅額交易
2021/03/17	150.6	76.29	113.4	76.20	77.40	37.2	7,571	0.49%	大買/大賣/
2021/03/16	210.8	75.09	225.2	74.94	75.60	-14.4	7,578	-0.19%	大買/大賣/
2021/03/15	82.2	73.16	90	72.94	72.00	-7.8	7,373	-0.11%
2021/03/12	56	72.65	102.3	72.63	73.00	-46.3	7,315	-0.63%	大賣/
2021/03/11	124	72.13	100.4	72.30	71.90	23.6	7,300	0.32%	大買/
2021/03/10	235.1	73.33	273.3	73.33	72.50	-38.2	7,200	-0.53%	大買/大賣/
2021/03/09	335	71.92	349.3	71.50	73.30	-14.3	6,937	-0.21%	大買/大賣/
2021/03/08	744.2	70.87	798	70.67	68.60	-53.8	6,581	-0.82%	大買/大賣/
2021/03/05	203.4	66.45	275.2	66.71	70.00	-71.9	5,864	-1.23%	大買/大賣/
2021/03/04	55	64.24	98.2	64.51	63.90	-43.2	5,614	-0.77%
2021/03/03	33	61.41	43	61.49	61.50	-10	5,561	-0.18%
2021/03/02	67	63.64	86	63.16	62.50	-19	5,553	-0.34%
2021/02/26	41	64.23	41	64.25	64.30	0	5,567	0.00%
2021/02/25	101	64.77	97.1	65.40	64.00	3.9	5,614	0.07%	大買/
2021/02/24	91.2	64.02	117	64.07	63.20	-25.8	5,525	-0.47%	大賣/
2021/02/23	163.4	64.08	78	64.55	65.50	85.4	5,423	1.57%	大買/
2021/02/22	60.4	61.63	132	61.19	62.60	-71.6	5,248	-1.36%	大賣/
2021/02/19	54.2	58.81	4	58.95	58.80	50.2	5,210	0.96%
2021/02/18	27	59.47	31	59.69	59.40	-4	5,391	-0.07%
2021/02/17	37.1	58.59	19	58.51	58.80	18.1	5,493	0.33%
2021/02/05	24	58.47	30	58.92	58.30	-6	5,682	-0.11%
2021/02/04	14.2	57.76	4	57.73	57.60	10.2	5,953	0.17%
2021/02/03	17.1	58.31	50	58.70	58.10	-32.9	6,427	-0.51%
2021/02/02	17.3	59.40	19	59.29	59.20	-1.7	6,696	-0.03%
2021/02/01	33.1	60.04	92.3	59.89	60.40	-59.2	6,970	-0.85%
2021/01/29	25.3	58.75	48.1	58.83	57.40	-22.8	7,087	-0.32%
2021/01/28	154.2	59.97	52.2	59.38	59.00	102	7,216	1.41%	大買/鉅額交易
2021/01/27	71.1	62.11	66	62.56	62.90	5.1	7,341	0.07%
2021/01/26	156	63.02	227	62.64	61.70	-71	7,829	-0.91%	大買/大賣/
2021/01/25	76.2	60.50	63	60.94	60.50	13.2	8,480	0.16%
2021/01/22	13.1	58.55	19.3	58.69	58.90	-6.2	9,014	-0.07%
2021/01/21	100	58.77	80	59.56	58.70	20	9,311	0.21%
2021/01/20	107.5	59.99	60	60.26	60.70	47.5	9,611	0.49%	大買/
2021/01/19	17.1	58.71	8	58.99	58.70	9.1	10,041	0.09%
2021/01/18	94.2	59.92	94.1	59.42	58.30	0.1	10,328	0.00%
2021/01/15	18	58.69	31	58.86	58.10	-13	10,335	-0.13%
2021/01/14	9.3	60.03	4.3	60.22	60.10	5.1	10,439	0.05%
2021/01/13	9	60.51	39	60.75	60.20	-30	10,709	-0.28%
2021/01/12	59.2	61.73	41	61.86	61.00	18.2	11,041	0.16%
2021/01/11	60.5	60.59	72	60.53	61.00	-11.5	11,056	-0.10%
2021/01/08	60.1	59.85	58	60.15	59.50	2.1	11,111	0.02%
2021/01/07	4	57.63	11	58.12	58.20	-7	11,218	-0.06%
2021/01/06	23	58.17	46	57.96	57.90	-23	11,591	-0.20%
2021/01/05	44.4	57.58	70.1	57.75	57.60	-25.7	11,824	-0.22%
2021/01/04	111.4	59.73	47.1	59.24	59.10	64.3	11,908	0.54%	大買/
2020/12/31	28.1	61.22	41	61.36	61.10	-13	12,011	-0.11%
2020/12/30	6.2	60.60	11	60.65	60.60	-4.8	12,152	-0.04%
2020/12/29	24	60.57	16.1	60.33	60.30	7.9	12,282	0.06%
2020/12/28	29	60.83	49.2	61.16	61.20	-20.2	12,653	-0.16%
2020/12/25	55	60.36	38	60.52	60.10	17	12,791	0.13%
2020/12/24	24	61.99	27.2	62.10	61.20	-3.2	12,888	-0.03%
2020/12/23	218.3	64.02	130	62.96	61.70	88.2	12,917	0.68%	大買/大賣/
2020/12/22	173.2	65.10	199.5	64.34	65.00	-26.3	12,767	-0.21%	大買/大賣/
2020/12/21	119.6	62.76	128	62.73	63.30	-8.4	12,560	-0.07%	大買/大賣/
2020/12/18	47.2	59.95	59.6	60.03	60.60	-12.4	12,428	-0.10%
2020/12/17	14	56.94	24	57.52	58.00	-10	12,364	-0.08%
2020/12/16	25	56.68	24.9	56.96	57.60	0.1	12,368	0.00%
2020/12/15	37.2	56.99	46	57.11	56.40	-8.8	12,404	-0.07%
2020/12/14	118.3	57.84	106.4	57.64	57.50	11.9	12,345	0.10%	大買/大賣/
2020/12/11	31	60.83	17	60.79	60.30	14	12,250	0.11%
2020/12/10	74.1	62.08	92	62.20	61.40	-17.9	12,258	-0.15%
2020/12/09	107	61.51	44	61.59	60.80	63	12,234	0.52%	大買/
2020/12/08	26	61.20	37.2	61.28	61.10	-11.2	12,327	-0.09%
2020/12/07	134.9	61.29	54	61.24	60.60	80.9	12,430	0.65%	大買/
2020/12/04	7.1	60.54	19	60.91	60.70	-11.9	12,476	-0.10%
2020/12/03	46.6	60.37	33	60.16	60.10	13.6	12,662	0.11%
2020/12/02	32.1	60.84	47.1	61.08	61.50	-15	12,678	-0.12%
2020/12/01	18	60.84	12	61.21	60.60	6	12,727	0.05%
2020/11/30	52.7	61.64	61.8	61.63	61.40	-9.2	12,767	-0.07%
2020/11/27	37	59.95	30	60.22	60.30	7	12,883	0.05%
2020/11/26	38	60.28	13	60.00	60.00	25	12,936	0.19%
2020/11/25	27	60.70	48	60.60	61.00	-21	13,004	-0.16%
2020/11/24	136.1	61.75	73.1	61.63	61.00	63	13,153	0.48%	大買/
2020/11/23	36	61.56	42	61.61	61.70	-6	13,143	-0.05%
2020/11/20	28	60.62	56.6	60.68	60.70	-28.6	13,299	-0.22%
2020/11/19	68.1	60.87	56.2	61.13	60.40	11.9	13,389	0.09%
2020/11/18	115.1	60.80	75	60.84	60.60	40.1	13,578	0.30%	大買/
2020/11/17	134.7	61.22	148.6	60.52	61.70	-13.9	13,584	-0.10%	大買/大賣/
2020/11/16	73	61.24	84	61.58	61.30	-11	13,453	-0.08%
2020/11/13	178.1	62.63	170	62.72	62.50	8.1	13,320	0.06%	大買/大賣/
2020/11/12	260.5	62.74	316	62.59	61.70	-55.5	13,110	-0.42%	大買/大賣/
2020/11/11	335.2	62.69	526.1	62.92	62.40	-190.9	12,841	-1.49%	大買/大賣/鉅額交易
2020/11/10	281.5	67.25	117	67.21	66.50	164.4	12,340	1.33%	大買/大賣/鉅額交易
2020/11/09	206	74.44	282	74.41	73.80	-76	12,052	-0.63%	大買/大賣/
2020/11/06	149	71.63	119.1	71.66	72.20	29.9	11,754	0.25%	大買/大賣/
2020/11/05	124.1	72.02	169.4	72.19	72.00	-45.3	11,574	-0.39%	大買/大賣/
2020/11/04	266	70.71	224.6	71.03	71.60	41.4	11,411	0.36%	大買/大賣/
2020/11/03	565	70.27	601.4	70.05	72.30	-36.4	11,144	-0.33%	大買/大賣/
2020/11/02	864.5	74.56	817.7	73.77	69.50	46.7	10,574	0.44%	大買/大賣/
2020/10/30	564.4	76.15	549.6	76.25	77.20	14.8	9,709	0.15%	大買/大賣/
2020/10/29	295.6	73.00	218.6	73.35	73.50	77	9,101	0.85%	大買/大賣/
2020/10/28	418.2	71.74	424.3	72.09	73.50	-6.2	8,789	-0.07%	大買/大賣/
2020/10/27	627	69.73	583.5	69.21	69.50	43.5	8,414	0.52%	大買/大賣/
2020/10/26	253.5	66.61	206.2	66.46	66.70	47.3	7,902	0.60%	大買/大賣/
2020/10/23	37.2	62.57	119.3	62.56	63.10	-82.2	7,623	-1.08%	大賣/
2020/10/22	181	61.83	300	61.91	61.10	-119	7,535	-1.58%	大買/大賣/鉅額交易
2020/10/21	168	62.79	142	62.93	63.30	26	7,419	0.35%	大買/大賣/
2020/10/20	314	61.32	398	61.67	62.20	-84	7,146	-1.18%	大買/大賣/
2020/10/19	94	59.39	63.1	59.34	59.20	30.9	6,782	0.46%
2020/10/16	92	58.60	150	58.38	57.90	-58	6,692	-0.87%	大賣/
2020/10/15	448	58.02	403	58.05	58.50	45	6,630	0.68%	大買/大賣/
2020/10/14	307.1	58.35	342	58.07	59.00	-35	6,491	-0.54%	大買/大賣/
2020/10/13	187	55.30	197	55.22	55.40	-10	6,139	-0.16%	大買/大賣/
2020/10/12	196	53.28	161	53.52	53.30	35	5,882	0.59%	大買/大賣/
2020/10/08	153	53.66	144	53.98	53.80	9	5,745	0.16%	大買/大賣/
2020/10/07	151	52.45	172	52.41	53.60	-21	5,585	-0.38%	大買/大賣/
2020/10/06	190	50.81	105	50.65	51.00	85	5,486	1.55%	大買/大賣/
2020/10/05	528	52.15	396	52.06	51.30	132	5,411	2.44%	大買/大賣/鉅額交易
2020/09/30	176	50.13	89.2	50.20	49.90	86.8	5,080	1.71%	大買/
2020/09/29	110	49.83	148	50.28	50.90	-38	4,924	-0.77%	大買/大賣/
2020/09/28	58	49.28	87.1	48.79	49.60	-29.1	4,829	-0.60%
2020/09/25	104	47.50	110	47.67	47.10	-6	4,787	-0.13%	大買/大賣/
2020/09/24	106	48.06	78	48.32	47.65	28	4,763	0.59%	大買/
2020/09/23	156	49.04	66	49.04	48.65	90	4,740	1.90%	大買/
2020/09/22	36	48.13	124.8	48.05	48.90	-88.8	4,711	-1.88%	大賣/
2020/09/21	99	49.17	21	49.54	48.65	78	4,698	1.66%
2020/09/18	145	49.64	81	49.64	49.10	64	4,668	1.37%	大買/
2020/09/17	32	48.49	59	48.67	48.30	-27	4,584	-0.59%
2020/09/16	49	48.55	16	48.55	48.20	33	4,631	0.71%
2020/09/15	75	49.15	62	49.51	49.70	13	4,648	0.28%
2020/09/14	71	49.77	72	49.74	48.20	-1	4,821	-0.02%
2020/09/11	112	49.11	91	49.11	47.75	21	5,079	0.41%	大買/
2020/09/10	126	51.67	167.2	51.52	51.10	-41.2	5,291	-0.78%	大買/大賣/
2020/09/09	102	51.06	61	51.24	51.50	41	5,278	0.78%	大買/
2020/09/08	160	50.21	228	49.97	51.10	-68	5,203	-1.31%	大買/大賣/
2020/09/07	106	48.56	35	48.72	48.00	71	4,996	1.42%	大買/
2020/09/04	104	48.68	128.4	48.47	48.70	-24.4	4,965	-0.49%	大買/大賣/
2020/09/03	81	47.59	107	48.05	47.80	-26	4,867	-0.53%	大賣/
2020/09/02	189	47.67	145	47.64	47.00	44	4,807	0.92%	大買/大賣/
2020/09/01	107	47.04	81	46.83	48.60	26	4,630	0.56%	大買/
2020/08/31	100	46.96	134	47.24	46.95	-34	4,517	-0.75%	大賣/
2020/08/28	215	46.60	310	46.52	45.80	-95	4,433	-2.14%	大買/大賣/
2020/08/27	145	44.87	110	45.04	45.10	35	4,255	0.82%	大買/大賣/
2020/08/26	251	44.40	355.1	44.49	45.25	-104.1	4,169	-2.50%	大買/大賣/鉅額交易
2020/08/25	165	41.63	185	42.26	42.90	-20	3,992	-0.50%	大買/大賣/
2020/08/24	213	42.28	276	41.83	42.05	-63	3,915	-1.61%	大買/大賣/
2020/08/21	163	39.35	106	39.27	40.05	57	3,685	1.55%	大買/大賣/
2020/08/20	58	37.62	258	38.38	37.40	-200	3,586	-5.58%	大賣/鉅額交易
2020/08/19	11	38.14	9	38.11	37.90	2	3,579	0.06%
2020/08/18	0	37.85	0	0.00	37.95	0	3,620	0.00%
2020/08/17	23	38.64	32	38.75	38.20	-9	3,637	-0.25%
2020/08/14	6	37.80	3	37.95	38.15	3	3,636	0.08%
2020/08/13	5	37.51	6	37.88	37.90	-1	3,666	-0.03%
2020/08/12	1	37.55	11	37.62	37.50	-10	3,714	-0.27%
2020/08/11	14	37.73	6	37.24	36.95	8	3,762	0.21%
2020/08/10	35	38.19	15	38.42	38.25	20	3,803	0.53%
2020/08/07	4	37.75	2	37.40	37.35	2	3,905	0.05%
2020/08/06	44	38.14	37	38.12	37.85	7	4,182	0.17%
2020/08/05	16	37.51	17	37.53	37.55	-1	4,210	-0.02%
2020/08/04	7	36.90	19	36.83	37.10	-12	4,341	-0.28%
2020/08/03	19	35.87	12	35.98	35.70	7	4,649	0.15%
2020/07/31	0	0.00	18	35.29	35.60	-18	4,858	-0.37%
2020/07/30	11	34.50	6	34.88	34.90	5	5,058	0.10%
2020/07/29	7	34.54	6	34.65	34.25	1	5,101	0.02%
2020/07/28	16	34.18	12	34.14	34.00	4	5,078	0.08%
2020/07/27	34	34.77	31	34.46	34.25	3	5,077	0.06%
2020/07/24	19	36.23	17	36.30	35.95	2	5,057	0.04%
2020/07/23	10	36.78	16	36.57	36.70	-6	5,042	-0.12%
2020/07/22	25	36.53	41	36.64	36.50	-16	5,044	-0.32%
2020/07/21	34	36.07	30	36.61	36.00	4	5,023	0.08%
2020/07/20	16	36.58	44	36.48	37.20	-28	4,976	-0.56%
2020/07/17	57	35.67	21	35.37	35.20	36	4,932	0.73%
2020/07/16	10	36.77	0	0.00	36.60	10	4,909	0.20%
2020/07/15	40	36.75	5.1	36.78	36.40	34.9	4,911	0.71%
2020/07/14	15	37.35	18	37.41	37.50	-3	4,895	-0.06%
2020/07/13	14	36.90	19	37.01	36.85	-5	4,868	-0.10%
2020/07/10	23.1	38.55	16	38.74	38.50	7.1	4,790	0.15%
2020/07/09	21	39.54	76	39.76	39.20	-55	4,725	-1.16%
2020/07/08	27	39.40	93	39.42	39.25	-66	4,666	-1.41%
2020/07/07	120	38.96	94	38.84	38.70	26	4,632	0.56%	大買/
2020/07/06	25	39.88	17	40.35	40.00	8	4,590	0.17%
2020/07/03	122	40.08	58	40.10	39.75	64	4,601	1.39%	大買/
2020/07/02	23	39.80	16	39.98	40.15	7	4,569	0.15%
2020/07/01	32	39.43	39	39.42	39.80	-7	4,555	-0.15%
2020/06/30	36	38.50	30	38.77	38.90	6	4,514	0.13%
2020/06/29	12	39.42	14	39.70	39.25	-2	4,485	-0.04%
2020/06/24	24	39.46	35	39.51	39.55	-11	4,480	-0.25%
2020/06/23	45	39.94	51	39.97	39.90	-6	4,461	-0.13%
2020/06/22	39	41.26	57	41.38	40.90	-18	4,380	-0.41%
2020/06/19	223	41.79	228	41.52	41.45	-5	4,310	-0.12%	大買/大賣/
2020/06/18	322	42.32	453.8	42.43	43.15	-131.8	4,073	-3.24%	大買/大賣/鉅額交易
2020/06/17	484	39.47	375	39.52	39.25	109	3,697	2.95%	大買/大賣/鉅額交易
2020/06/16	83	37.55	86	37.66	37.30	-3	3,333	-0.09%
2020/06/15	28	36.63	83	36.84	36.65	-55	3,220	-1.71%
2020/06/12	12	35.15	55	35.16	35.30	-43	3,158	-1.36%
2020/06/11	35	35.96	38	35.79	35.65	-3	3,141	-0.10%
2020/06/10	15	35.47	30	35.41	35.35	-15	3,109	-0.48%
2020/06/09	6	36.21	93	36.12	36.00	-87	3,117	-2.79%
2020/06/08	104	36.73	28	36.68	36.65	76	3,109	2.44%	大買/
2020/06/05	17	36.96	44.7	37.16	36.90	-27.7	3,095	-0.90%
2020/06/04	57	37.04	190	37.01	36.70	-133	3,127	-4.25%	大賣/鉅額交易
2020/06/03	53	36.83	47	36.89	36.50	6	3,107	0.19%
2020/06/02	68	36.22	16	36.28	36.10	52	3,052	1.70%
2020/06/01	66	36.61	53	36.85	36.45	13	3,022	0.43%
2020/05/29	101	36.15	24	36.30	37.40	77	2,963	2.60%	大買/
2020/05/28	26	35.83	11	35.88	35.55	15	2,910	0.52%
2020/05/27	9	35.55	64	35.48	35.45	-55	2,891	-1.90%
2020/05/26	53	35.58	25	35.64	35.35	28	2,866	0.98%
2020/05/25	33	35.60	34	35.51	36.35	-1	2,789	-0.04%
2020/05/22	30	35.19	25	35.23	35.00	5	2,742	0.18%
2020/05/21	71	35.87	69.1	35.60	35.40	1.9	2,716	0.07%
2020/05/20	31	35.35	30	35.30	35.15	1	2,679	0.04%
2020/05/19	38	36.06	21	35.88	35.70	17	2,647	0.64%
2020/05/18	57	37.18	27	37.18	36.80	30	2,587	1.16%
2020/05/15	73	36.83	73	36.60	36.50	0	2,529	0.00%
2020/05/14	100	37.17	93.1	37.25	36.30	6.9	2,462	0.28%
2020/05/13	438	39.89	253	39.43	38.90	185	2,327	7.95%	大買/大賣/鉅額交易
2020/05/12	70	37.63	58	37.77	37.50	12	2,036	0.59%
2020/05/11	104	37.05	152	37.70	37.75	-48	1,962	-2.45%	大買/大賣/
2020/05/08	530	40.10	458	39.41	38.15	72	1,807	3.98%	大買/大賣/
2020/05/07	167	35.57	237.1	35.94	36.90	-70.1	1,467	-4.77%	大買/大賣/
2020/05/06	286	34.99	205	35.13	33.55	81	1,249	6.48%	大買/大賣/
2020/05/05	30	31.63	29	31.34	32.10	1	1,048	0.10%
2020/05/04	4	29.98	5	29.72	29.70	-1	1,001	-0.10%
2020/04/30	1	30.00	5	30.01	30.25	-4	1,002	-0.40%
2020/04/29	14	29.55	8	29.55	29.60	6	1,018	0.59%
2020/04/28	25	29.22	8	29.19	29.25	17	1,029	1.65%
2020/04/27	2	29.05	2	29.03	29.20	0	1,108	0.00%
2020/04/23	2	28.90	3	28.78	28.85	-1	1,094	-0.09%
2020/04/22	2	28.20	11	27.78	28.50	-9	1,089	-0.83%
2020/04/21	31	29.01	9	29.09	28.20	22	1,088	2.02%
2020/04/20	9	28.97	17	29.04	29.20	-8	1,068	-0.75%
2020/04/17	0	0.00	11	28.97	28.60	-11	1,058	-1.04%
2020/04/16	0	0.00	5	28.73	28.75	-5	1,045	-0.48%
2020/04/15	0	0.00	1.2	28.79	28.90	-1.2	1,040	-0.12%
2020/04/14	7	28.80	4.1	28.88	28.85	2.9	1,042	0.28%
2020/04/13	0	0.00	21	28.65	28.80	-21	1,035	-2.03%
2020/04/10	20	28.26	17	28.19	28.25	3	1,029	0.29%
2020/04/09	16	28.44	23	28.49	28.25	-7	1,023	-0.68%
2020/04/08	104	28.90	98	28.86	29.00	6	1,005	0.60%	大買/
2020/04/07	23	28.02	14	27.97	27.95	9	953	0.94%
2020/04/06	26	27.50	15	27.51	27.60	11	946	1.16%
2020/04/01	3	26.87	5.1	26.92	26.95	-2.1	931	-0.23%
2020/03/31	5	26.92	13	26.79	26.85	-8	928	-0.86%
2020/03/30	80	26.47	71	26.77	26.90	9	913	0.99%
2020/03/27	16	25.84	9	25.73	25.60	7	887	0.79%
2020/03/26	0	0.00	1	25.45	25.20	-1	871	-0.11%
2020/03/25	5	24.89	1	25.00	25.40	4	863	0.46%
2020/03/24	0	0.00	1	24.20	24.15	-1	864	-0.12%
2020/03/20	2	23.88	4	23.93	23.70	-2	865	-0.23%
2020/03/19	5	22.87	17	22.79	23.00	-12	856	-1.40%
2020/03/18	1	24.50	1	24.65	24.55	0	836	0.00%
2020/03/16	5	24.75	11	24.62	24.90	-6	813	-0.74%
2020/03/13	4	24.78	10	24.55	24.85	-6	799	-0.75%
2020/03/12	29	27.28	4	26.95	26.65	25	750	3.33%
2020/03/11	17	29.08	4	29.05	28.70	13	725	1.79%
2020/03/10	24	30.09	34	29.69	29.50	-10	720	-1.39%
2020/03/09	15	29.50	0	0.00	29.50	15	664	2.26%
2020/03/05	10	30.30	0	0.00	30.20	10	633	1.58%
2020/03/04	0	0.00	2	30.10	30.10	-2	632	-0.32%
2020/03/03	0	0.00	3	30.22	30.25	-3	631	-0.47%
2020/03/02	1	30.15	7	30.24	30.25	-6	628	-0.96%
2020/02/27	0	0.00	4	30.35	30.00	-4	613	-0.65%
2020/02/26	5	30.45	0	0.00	30.35	5	608	0.82%
2020/02/25	0	30.35	1	30.40	30.40	-1	605	-0.17%
2020/02/24	5	30.38	2	30.45	30.30	3	597	0.50%
2020/02/21	12	30.51	1	30.60	30.50	11	590	1.86%
2020/02/20	0	0.00	5	30.50	30.55	-5	584	-0.86%
2020/02/19	35	30.20	10	30.28	30.30	25	576	4.34%
2020/02/18	2	30.00	12	29.95	30.00	-10	585	-1.71%
2020/02/17	7	29.73	5	29.84	29.75	2	589	0.34%
2020/02/14	3	29.60	2	29.65	29.60	1	595	0.17%
2020/02/13	5	29.73	4	29.69	29.70	1	600	0.17%
2020/02/12	4	29.79	0	0.00	29.80	4	603	0.66%
2020/02/11	0	0.00	3	29.52	29.50	-3	608	-0.49%
2020/02/10	3.1	29.57	2	29.60	29.50	1.1	617	0.18%
2020/02/07	7	29.69	10	29.73	29.65	-3	614	-0.49%
2020/02/06	9	29.76	4	29.70	29.85	5	614	0.81%
2020/02/05	10	29.62	7	29.74	29.70	3	608	0.49%
2020/02/04	0	29.85	19	29.82	29.85	-19	603	-3.15%
2020/02/03	41	30.20	42	29.70	29.50	-1	593	-0.17%
2020/01/31	10	30.52	13	30.62	30.30	-3	554	-0.54%
2020/01/30	79.9	31.14	68	31.30	31.45	11.9	530	2.24%
2020/01/20	10	30.05	0	0.00	30.05	10	447	2.23%
2020/01/17	0	0.00	3	30.20	30.25	-3	444	-0.68%
2020/01/16	2	30.20	3	30.25	30.25	-1	448	-0.22%
2020/01/15	1	30.30	0	0.00	30.20	1	449	0.22%
2020/01/14	3	30.10	17	30.09	30.10	-14	450	-3.11%
2020/01/13	12.2	29.86	0	0.00	30.00	12.2	449	2.71%
2020/01/09	0.2	29.70	0	0.00	29.90	0.2	488	0.04%
2020/01/08	5	29.64	3	29.72	29.60	2	494	0.40%
2020/01/07	7	29.94	0	0.00	30.00	7	495	1.41%
2020/01/03	3.1	30.04	0	0.00	30.20	3.1	500	0.63%
2020/01/02	6.4	30.22	0	0.00	30.20	6.4	501	1.28%
2019/12/30	9	30.27	14	30.25	30.20	-5	498	-1.00%
2019/12/27	5.4	29.93	10	29.95	29.90	-4.7	491	-0.95%
2019/12/26	10	29.83	1.7	29.81	29.70	8.3	484	1.71%
2019/12/24	5	29.84	13	29.80	29.55	-8	483	-1.65%
2019/12/23	5	29.58	9	29.70	29.50	-4	481	-0.83%
2019/12/20	10	29.35	2	29.33	29.25	8	485	1.65%
2019/12/19	31	29.43	0	0.00	29.30	31	488	6.35%
2019/12/18	1	29.40	0	0.00	29.50	1	475	0.21%
2019/12/17	4	29.53	0	0.00	29.45	4	471	0.85%
2019/12/16	5	29.54	1	29.55	29.50	4	468	0.85%
2019/12/13	4	29.54	2	29.68	29.50	2	477	0.42%
2019/12/12	0	0.00	8	29.65	29.65	-8	476	-1.68%
2019/12/11	0	0.00	2	29.60	29.55	-2	479	-0.42%
2019/12/10	0.9	29.50	1	29.60	29.50	-0.2	486	-0.03%
2019/12/09	11.3	29.59	4	29.60	29.50	7.3	500	1.45%
2019/12/06	2	29.28	0	0.00	29.25	2	504	0.40%
2019/12/05	21	29.32	1	29.35	29.25	20	507	3.94%
2019/12/04	4	29.40	0	0.00	29.50	4	500	0.80%
2019/12/03	2	29.58	5	29.55	29.55	-3	499	-0.60%
2019/12/02	5	29.62	0	0.00	29.60	5	500	1.00%
2019/11/28	2	30.20	2	30.13	30.10	0	495	0.00%
2019/11/27	0	0.00	1	30.05	30.05	-1	496	-0.20%
2019/11/26	1	29.90	3.1	29.95	29.95	-2.1	506	-0.40%
2019/11/25	4	29.81	0	0.00	29.85	4	507	0.79%
2019/11/22	1	29.90	2	30.10	29.90	-1	505	-0.20%
2019/11/21	7	29.85	1	29.80	29.75	6	507	1.18%
2019/11/20	2	30.10	10	29.98	30.20	-8	505	-1.58%
2019/11/19	0	0.00	3	29.55	29.75	-3	507	-0.59%
2019/11/18	2	29.65	7	29.72	29.65	-5	506	-0.99%
2019/11/15	16	29.34	1	29.70	29.40	15	505	2.96%
2019/11/14	21	29.64	0	0.00	29.60	21	491	4.27%
2019/11/13	16	29.92	1	29.90	29.95	15	484	3.10%
2019/11/12	12	30.10	1	30.10	30.20	11	476	2.31%
2019/11/11	16	30.52	0	0.00	30.50	16	466	3.43%
2019/11/08	17.2	30.93	0	0.00	30.90	17.2	461	3.73%
2019/11/07	20	31.22	1	31.60	31.25	19	465	4.09%
2019/11/06	11.8	31.68	0	0.00	31.60	11.8	461	2.56%
2019/11/05	0.6	31.90	1	32.05	31.95	-0.5	466	-0.10%
2019/11/04	0	0.00	5	31.80	31.85	-5	464	-1.08%
2019/11/01	1	31.60	2	31.60	31.50	-1	470	-0.21%
2019/10/31	3	31.55	0	0.00	31.65	3	480	0.62%
2019/10/30	0	0.00	3	31.75	31.65	-3	483	-0.62%
2019/10/29	11	31.62	0	0.00	31.55	11	485	2.26%
2019/10/28	1	31.80	0	0.00	31.70	1	496	0.20%
2019/10/25	0	0.00	1	32.45	32.10	-1	494	-0.20%
2019/10/24	0	0.00	17	32.37	32.45	-17	492	-3.45%
2019/10/23	2	31.95	3	32.05	32.10	-1	496	-0.20%
2019/10/22	14	31.89	3	32.20	31.85	11	498	2.21%
2019/10/21	3	32.45	0	0.00	32.30	3	495	0.61%
2019/10/18	4	32.29	20	32.45	32.40	-16	495	-3.23%
2019/10/17	0.5	31.85	3	31.83	31.90	-2.5	461	-0.54%
2019/10/16	1	31.40	0	0.00	31.60	1	461	0.22%
2019/10/15	0	0.00	18	31.48	31.55	-18	457	-3.93%
2019/10/09	6	31.03	3	31.02	31.00	3	459	0.65%
2019/10/08	3.2	31.29	2	31.70	31.35	1.2	462	0.26%
2019/10/07	1	31.20	8	31.25	31.50	-7	456	-1.53%
2019/10/04	1	31.20	5	31.30	31.25	-4	468	-0.85%
2019/10/03	10	31.28	5	31.35	31.25	5	486	1.03%
2019/10/02	0	0.00	2	31.55	31.40	-2	506	-0.40%
2019/10/01	0	0.00	10	31.30	31.60	-10	510	-1.96%
2019/09/27	9	31.47	0	0.00	31.30	9	514	1.75%
2019/09/26	8	31.69	4	32.08	31.60	4	513	0.78%
2019/09/25	5	31.70	0	0.00	31.75	5	519	0.96%
2019/09/24	7	32.00	0.6	32.00	32.00	6.4	518	1.23%
2019/09/20	1	32.35	12	32.48	32.55	-11	524	-2.10%
2019/09/19	0	0.00	4	32.08	32.10	-4	528	-0.76%
2019/09/18	2	32.25	7	32.07	32.10	-5	531	-0.94%
2019/09/17	1.6	31.65	5	31.85	31.90	-3.4	531	-0.64%
2019/09/16	3	31.68	4	31.66	31.60	-1	547	-0.18%
2019/09/12	3	31.50	9	31.61	31.70	-6	573	-1.05%
2019/09/11	34	31.43	0	0.00	31.20	34	579	5.87%
2019/09/10	21	32.20	6	32.15	31.80	15	583	2.57%
2019/09/09	17	32.62	0	0.00	32.50	17	582	2.92%
2019/09/06	4	32.63	0	0.00	32.75	4	583	0.69%
2019/09/05	2	32.65	0	0.00	32.85	2	588	0.34%
2019/09/04	10	32.75	2	32.80	32.65	8	593	1.35%
2019/09/02	10	32.53	0	0.00	32.65	10	635	1.57%
2019/08/30	5	32.65	0	0.00	32.60	5	652	0.77%
2019/08/29	2.1	32.79	10	32.62	32.80	-7.9	676	-1.17%
2019/08/28	0	31.75	0	0.00	31.75	0	702	0.00%
2019/08/26	2	31.60	0	0.00	31.75	2	719	0.28%
2019/08/23	5	31.85	2	31.85	31.80	3	721	0.42%
2019/08/22	2	31.55	7	31.68	31.80	-5	728	-0.69%
2019/08/21	4	31.59	3	31.68	31.55	1	730	0.14%
2019/08/19	1	31.70	0	0.00	31.75	1	743	0.13%
2019/08/16	1	31.55	9	31.39	31.55	-8	749	-1.07%
2019/08/15	1	30.75	0	0.00	30.80	1	757	0.13%
2019/08/14	5	31.16	7	31.29	31.15	-2	765	-0.26%
2019/08/13	6	30.71	1	31.20	31.20	5	778	0.64%
2019/08/12	19	30.73	0	0.00	30.60	19	788	2.41%
2019/08/08	7	31.34	2	31.33	31.30	5	790	0.63%
2019/08/07	3	33.37	0	0.00	33.35	3	817	0.37%
2019/08/06	15	32.95	4	33.11	33.50	11	829	1.33%
2019/08/05	15	33.55	0	0.00	33.20	15	831	1.80%
2019/08/02	40	33.84	10	33.75	33.70	30	849	3.53%
2019/08/01	6	34.99	0	0.00	34.55	6	845	0.71%
2019/07/31	2	34.78	0	0.00	34.70	2	852	0.23%
2019/07/30	20	34.81	5	34.70	34.70	15	853	1.76%
2019/07/29	4.4	35.41	0	0.00	35.30	4.4	859	0.52%
2019/07/26	6	35.46	0	0.00	35.45	6	871	0.69%
2019/07/24	5	35.55	26	35.53	35.50	-21	921	-2.28%
2019/07/23	0	0.00	9	35.65	35.50	-9	924	-0.97%
2019/07/22	0	0.00	4	35.70	35.60	-4	924	-0.43%
2019/07/19	5	35.30	20	35.30	35.20	-15	930	-1.61%
2019/07/18	1	35.30	0	0.00	35.30	1	928	0.11%
2019/07/17	2	35.50	24	35.78	35.50	-22	928	-2.37%
2019/07/16	1	35.75	9	35.48	35.85	-8	933	-0.86%
2019/07/15	2	35.55	0.2	35.40	35.40	1.9	924	0.20%
2019/07/12	3	35.45	0	35.40	35.40	3	933	0.32%
2019/07/11	0	0.00	2	36.05	36.15	-2	931	-0.21%
2019/07/10	1	35.60	0	0.00	36.15	1	948	0.11%
2019/07/09	1	35.50	2	35.53	35.90	-1	954	-0.10%
2019/07/08	7	35.11	10	35.15	35.15	-3	943	-0.32%
2019/07/05	2	36.30	0	0.00	36.45	2	935	0.21%
2019/07/04	1	36.50	0	0.00	36.50	1	965	0.10%
2019/07/03	2	36.33	0	0.00	36.60	2	978	0.20%
2019/07/02	4	36.35	10	36.29	36.35	-6	1,008	-0.60%
2019/06/28	0	0.00	1	35.95	36.00	-1	1,011	-0.10%
2019/06/27	1.7	36.13	0	0.00	36.10	1.7	1,013	0.17%
2019/06/26	5	36.30	2	36.35	36.35	3	1,024	0.29%
2019/06/25	10	36.39	1	36.40	36.50	9	1,025	0.88%
2019/06/24	1	36.75	3	36.75	36.75	-2	1,029	-0.19%
2019/06/21	17	36.65	9.1	36.62	36.75	7.9	1,029	0.76%
2019/06/20	3	36.05	7	36.11	36.45	-4	1,025	-0.39%
2019/06/19	1	35.30	1	34.90	35.30	0	1,011	0.00%
2019/06/18	1	34.20	3	34.05	34.50	-2	1,014	-0.20%
2019/06/17	1	34.95	0	0.00	34.75	1	1,027	0.10%
2019/06/14	0	0.00	7	34.77	34.75	-7	1,129	-0.62%
2019/06/13	4	35.06	3	35.40	35.30	1	1,167	0.09%
2019/06/12	0	0.00	2	34.25	35.05	-2	1,345	-0.15%
2019/06/11	7	35.11	22	34.96	34.70	-15	1,372	-1.09%
2019/06/10	37	35.98	18.1	36.07	35.65	18.9	1,405	1.35%
2019/06/06	43	36.95	4	36.81	36.90	39	1,405	2.78%
2019/06/05	5	36.80	7	36.79	36.95	-2	1,433	-0.14%
2019/06/04	36	37.01	32	37.02	36.20	4	1,430	0.28%
2019/06/03	13	36.15	23	35.98	36.30	-10	1,424	-0.70%
2019/05/31	2	35.35	0	0.00	35.35	2	1,422	0.14%
2019/05/30	6	35.28	3	35.40	35.10	3	1,436	0.21%
2019/05/29	21	35.70	5	35.62	35.40	16	1,465	1.09%
2019/05/28	0	0.00	8	35.99	36.10	-8	1,461	-0.55%
2019/05/27	3	35.57	7	35.55	35.60	-4	1,470	-0.27%
2019/05/24	10	35.85	18	35.76	35.60	-8	1,477	-0.54%
2019/05/23	8	35.42	8	35.34	35.55	0	1,479	0.00%
2019/05/22	1	35.30	8	35.37	35.35	-7	1,492	-0.47%
2019/05/21	3	34.75	2	34.95	34.95	1	1,509	0.07%
2019/05/20	10	34.43	1	33.70	33.85	9	1,529	0.59%
2019/05/17	5	34.87	16	35.07	34.70	-11	1,552	-0.71%
2019/05/16	0.4	35.05	34	35.03	35.15	-33.6	1,552	-2.16%
2019/05/15	20	35.02	51	35.17	34.75	-31	1,553	-2.00%
2019/05/14	15	34.17	23	33.85	34.45	-8	1,523	-0.53%
2019/05/13	0	0.00	3	33.75	33.80	-3	1,513	-0.20%
2019/05/10	27	33.84	13	33.97	33.70	14	1,515	0.92%
2019/05/09	6	33.14	2	33.15	33.05	4	1,488	0.27%
2019/05/08	5	33.37	5.1	33.33	33.50	-0.1	1,485	-0.01%
2019/05/07	2	33.35	12.3	33.19	33.10	-10.3	1,486	-0.70%
2019/05/06	5	33.03	3	33.02	33.00	2	1,487	0.13%
2019/05/03	4	33.73	16	33.73	33.80	-12	1,470	-0.82%
2019/05/02	54	33.88	75.6	34.02	34.00	-21.6	1,459	-1.48%
2019/04/30	6	32.53	9	32.56	32.60	-3	1,408	-0.21%
2019/04/29	1	32.15	1	32.40	32.10	0	1,404	0.00%
2019/04/26	1	32.45	2.2	32.45	32.35	-1.2	1,402	-0.09%
2019/04/25	1	32.50	8	32.58	32.60	-7	1,401	-0.50%
2019/04/24	1	32.35	1	32.40	32.35	0	1,398	0.00%
2019/04/23	1	32.20	4	32.18	32.25	-3	1,400	-0.21%
2019/04/22	9	32.30	7	32.32	32.35	2	1,405	0.14%
2019/04/18	9	31.81	10	31.88	31.65	-1	1,407	-0.07%
2019/04/17	1	32.15	0	0.00	32.35	1	1,414	0.07%
2019/04/16	57	32.43	22	32.48	32.35	35	1,413	2.48%
2019/04/15	32	31.48	11	31.51	31.65	21	1,410	1.49%
2019/04/12	11	32.04	4	31.95	31.90	7	1,396	0.50%
2019/04/11	21	32.43	4	32.54	32.50	17	1,390	1.22%
2019/04/10	15	32.24	8.1	32.36	32.70	6.9	1,380	0.50%
2019/04/09	29	32.19	37	32.24	32.10	-8	1,351	-0.59%
2019/04/08	20	32.70	18	32.66	32.60	2	1,337	0.15%
2019/04/03	7	33.59	7	33.61	33.40	0	1,306	0.00%
2019/04/02	3	33.78	5.8	33.69	33.80	-2.7	1,296	-0.21%
2019/04/01	5	33.31	36	33.37	33.30	-31	1,285	-2.41%
2019/03/29	7.7	33.22	11	33.23	33.05	-3.3	1,275	-0.26%
2019/03/28	4	33.66	4	33.64	33.60	0	1,268	0.00%
2019/03/27	4	33.96	3	33.95	33.85	1	1,260	0.08%
2019/03/26	2	34.10	15	34.17	33.90	-13	1,251	-1.04%
2019/03/25	4	33.98	5	33.77	34.10	-1	1,252	-0.08%
2019/03/22	18	34.43	3	34.13	34.50	15	1,238	1.21%
2019/03/21	13.4	34.70	7.1	34.73	34.60	6.3	1,225	0.51%
2019/03/20	27	34.37	30.7	34.34	34.50	-3.7	1,217	-0.30%
2019/03/19	102	34.25	235	34.45	33.95	-133	1,189	-11.18%	大買/大賣/鉅額交易
2019/03/18	33	36.80	6	36.83	36.50	27	1,086	2.49%
2019/03/15	29	36.92	183	36.77	35.95	-154	1,048	-14.69%	大賣/鉅額交易
2019/03/14	67	37.05	34	37.00	37.15	33	867	3.80%
2019/03/13	50	35.94	27	35.99	36.35	23	842	2.73%
2019/03/12	12	35.18	22	35.13	35.20	-10	797	-1.25%
2019/03/11	44	34.70	36	34.58	34.50	8	775	1.03%
2019/03/08	62	34.13	44	34.07	34.20	18	735	2.45%
2019/03/07	11	33.85	16	33.82	33.90	-5	718	-0.70%
2019/03/06	7	33.08	9	33.23	33.25	-2	698	-0.29%
2019/03/05	16	32.86	3	33.15	33.15	13	687	1.89%
2019/03/04	5	32.60	29.1	32.89	33.10	-24.1	671	-3.58%
2019/02/27	0	0.00	10	32.00	32.00	-10	640	-1.56%
2019/02/26	23	31.72	13	32.01	31.95	10	642	1.56%
2019/02/25	5	32.39	9	32.42	32.25	-4	629	-0.64%
2019/02/22	1	32.65	16	32.48	32.60	-15	623	-2.40%
2019/02/21	0	32.20	78	32.26	32.45	-78	606	-12.86%
2019/02/20	6	32.04	25	31.94	32.10	-19	587	-3.23%
2019/02/19	2	30.93	31	31.35	31.50	-29	563	-5.15%
2019/02/18	1	30.65	43	30.84	30.80	-42	539	-7.79%
2019/02/15	11.5	30.20	11	30.39	30.35	0.5	501	0.10%
2019/02/14	2	30.40	32	30.34	30.40	-30	493	-6.08%
2019/02/13	15	29.97	9	30.03	30.10	6	480	1.25%
2019/02/12	29	29.75	39	29.74	30.00	-10	481	-2.08%
2019/02/11	25	29.49	1	29.45	29.55	24	473	5.07%
2019/01/30	4	29.30	0	0.00	29.30	4	468	0.85%
2019/01/29	9.9	29.22	20	29.40	29.30	-10.2	476	-2.13%
2019/01/28	17	29.25	12.1	29.34	29.40	5	480	1.03%
2019/01/25	1	29.05	0	0.00	29.10	1	477	0.21%
2019/01/24	0	0.00	0.1	28.95	28.95	-0.1	481	-0.02%
2019/01/22	0	0.00	6	29.05	29.00	-6	489	-1.23%
2019/01/18	0.1	29.10	10	29.15	29.10	-9.9	502	-1.96%
2019/01/16	14	28.89	7.1	28.85	28.95	6.9	528	1.31%
2019/01/15	1	29.30	0.3	29.10	29.00	0.8	529	0.14%
2019/01/14	0	0.00	6	29.18	29.10	-6	529	-1.13%
2019/01/11	1.2	29.09	0	0.00	29.05	1.2	543	0.21%
2019/01/10	2	29.15	17	29.12	29.10	-15	547	-2.74%
2019/01/09	4	28.65	17	29.12	29.10	-13	547	-2.37%
2019/01/08	1	28.50	0	0.00	28.65	1	537	0.19%
2019/01/07	0	0.00	10	28.35	28.50	-10	541	-1.85%
2019/01/04	0	0.00	5	27.58	27.75	-5	546	-0.92%
2019/01/03	2	28.00	0	0.00	27.80	2	585	0.34%
2018/12/28	4	27.90	2.2	27.99	27.80	1.8	625	0.29%
2018/12/27	2	28.15	0	0.00	28.05	2	636	0.31%
2018/12/26	8	28.10	0	0.00	28.00	8	640	1.25%
2018/12/25	0	0.00	21	28.08	28.20	-21	644	-3.26%
2018/12/22	1	28.25	32	28.28	28.25	-31	658	-4.71%
2018/12/21	7	28.11	0	0.00	28.05	7	683	1.02%
2018/12/20	2	28.30	0	0.00	28.25	2	698	0.29%
2018/12/18	15	28.29	2	28.30	28.25	13	728	1.78%
2018/12/17	3	28.80	0	0.00	28.80	3	723	0.41%
2018/12/14	2	29.00	3	28.98	29.00	-1	727	-0.14%
2018/12/13	7	28.71	3	29.10	28.95	4	732	0.55%
2018/12/12	6	28.30	0	0.00	28.35	6	729	0.82%
2018/12/11	1	28.15	0	0.00	28.20	1	735	0.14%
2018/12/10	7	28.21	0	0.00	28.25	7	739	0.95%
2018/12/07	6	28.45	0	0.00	28.40	6	744	0.81%
2018/12/06	2	28.65	2	28.80	28.40	0	758	0.00%
2018/12/05	0	0.00	1	29.05	28.95	-1	763	-0.13%
2018/12/04	0	0.00	2	29.10	29.25	-2	781	-0.26%
2018/12/03	0.4	29.15	3	29.15	29.15	-2.7	796	-0.33%
2018/11/30	13	28.87	0	0.00	28.85	13	808	1.61%
2018/11/29	1	28.80	1	28.85	28.95	0	806	0.00%
2018/11/28	4	28.36	2.8	28.38	28.45	1.2	806	0.14%
2018/11/27	6	28.33	0	0.00	28.30	6	810	0.74%
2018/11/26	6	28.40	8	28.33	28.25	-2	821	-0.24%
2018/11/23	7	28.30	7	28.29	28.25	0	832	0.00%
2018/11/22	7	28.59	0	0.00	28.50	7	842	0.83%
2018/11/21	3	28.70	0	0.00	28.70	3	877	0.34%
2018/11/19	1	29.05	2.6	29.06	29.05	-1.6	906	-0.18%
2018/11/16	6	29.05	10	29.15	29.00	-4	943	-0.42%
2018/11/15	6	29.12	0	0.00	29.10	6	949	0.63%
2018/11/14	0	0.00	10	29.15	29.25	-10	954	-1.05%
2018/11/12	39	29.29	0	0.00	29.25	39	977	3.99%
2018/11/09	0	0.00	4	29.20	29.00	-4	1,002	-0.40%
2018/11/07	15	29.47	0	0.00	29.50	15	1,073	1.40%
2018/11/06	16	29.43	9	29.68	29.80	7	1,098	0.64%
2018/11/05	9	29.60	0	0.00	29.60	9	1,108	0.81%
2018/11/02	3	29.47	10	29.58	29.65	-7	1,130	-0.62%
2018/11/01	1	29.10	24	29.25	29.35	-23	1,187	-1.94%
2018/10/31	0	0.00	2	29.05	28.85	-2	1,192	-0.17%
2018/10/30	9	28.63	2	29.00	28.60	7	1,201	0.58%
2018/10/26	10.3	28.70	0	0.00	28.70	10.3	1,213	0.85%
2018/10/25	4	28.89	26	28.96	29.00	-22	1,215	-1.81%
2018/10/24	1	28.45	2	28.35	28.60	-1	1,201	-0.08%
2018/10/19	2	28.30	0	0.00	28.35	2	1,239	0.16%
2018/10/18	5	28.85	0	0.00	28.80	5	1,259	0.40%
2018/10/17	5	29.32	0	0.00	29.00	5	1,296	0.39%
2018/10/16	1	29.10	9.1	29.35	29.35	-8.1	1,309	-0.62%
2018/10/15	13	29.07	0	0.00	29.20	13	1,319	0.99%
2018/10/12	14	28.69	24	29.31	29.35	-10	1,329	-0.75%
2018/10/11	42	28.43	41	28.47	28.75	1	1,324	0.08%
2018/10/09	37.5	29.53	18	29.83	29.30	19.5	1,310	1.49%
2018/10/08	20	30.07	78	29.99	30.40	-58	1,334	-4.35%
2018/10/05	24	28.99	7	29.06	29.05	17	1,318	1.29%
2018/10/04	19	29.18	0	0.00	29.50	19	1,308	1.45%
2018/10/03	5	29.50	0	0.00	29.50	5	1,303	0.38%
2018/10/02	6.2	29.74	0	0.00	29.80	6.2	1,312	0.47%
2018/10/01	0	0.00	8	29.92	30.05	-8	1,324	-0.60%
2018/09/28	47.5	29.23	24.7	29.22	29.35	22.8	1,336	1.71%
2018/09/27	50	29.84	51	29.85	29.70	-1	1,318	-0.08%
2018/09/26	30	30.38	48	30.42	30.45	-18	1,298	-1.39%
2018/09/25	13	31.19	0	0.00	31.00	13	1,295	1.00%
2018/09/21	10	31.45	28	31.33	31.30	-18	1,304	-1.38%
2018/09/20	17	31.17	1	31.30	31.00	16	1,307	1.22%
2018/09/19	13	31.43	7	31.67	31.40	6	1,309	0.46%
2018/09/18	4	31.30	1	31.25	31.35	3	1,309	0.23%
2018/09/17	12	31.43	9	31.48	31.30	3	1,310	0.23%
2018/09/14	0	0.00	15	31.92	31.95	-15	1,308	-1.15%
2018/09/13	43	31.79	10	31.80	31.75	33	1,311	2.52%
2018/09/12	21	31.46	33.9	31.52	31.70	-12.9	1,312	-0.98%
2018/09/11	36.8	30.72	3	30.58	31.10	33.8	1,307	2.58%
2018/09/10	20	30.06	64.4	29.91	30.15	-44.4	1,309	-3.39%
2018/09/07	13.1	30.72	35.6	30.81	30.55	-22.6	1,303	-1.73%
2018/09/06	18	30.58	17	30.62	30.40	1	1,306	0.08%
2018/09/05	17	31.53	0	0.00	31.30	17	1,320	1.29%
2018/09/04	1	31.50	25	31.36	31.75	-24	1,346	-1.78%
2018/09/03	11	31.71	5	31.58	31.55	6	1,358	0.44%
2018/08/31	5	31.80	18	32.04	32.10	-13	1,366	-0.95%
2018/08/30	3	31.62	6	31.73	31.55	-3	1,375	-0.22%
2018/08/29	8	31.18	8	31.40	31.15	0	1,379	0.00%
2018/08/28	46	31.64	15	31.49	31.40	31	1,385	2.24%
2018/08/27	8	32.54	7	32.39	32.35	1	1,352	0.07%
2018/08/24	14	32.79	2	32.75	33.00	12	1,340	0.89%
2018/08/23	15	32.84	36	32.88	33.00	-21	1,337	-1.57%
2018/08/22	0	0.00	13	32.08	32.10	-13	1,309	-0.99%
2018/08/21	7	31.96	12	31.95	31.95	-5	1,303	-0.38%
2018/08/20	23	32.08	15	32.04	32.20	8	1,306	0.61%
2018/08/17	2	31.90	22	31.83	31.85	-20	1,321	-1.51%
2018/08/16	60	31.88	26	32.18	31.60	34	1,341	2.53%
2018/08/15	42	32.26	77	32.27	32.20	-35	1,339	-2.61%
2018/08/14	7	31.65	40	31.18	31.85	-33	1,311	-2.52%
2018/08/13	16	30.44	60	30.11	30.85	-44	1,273	-3.45%
2018/08/10	30	30.79	3	31.00	30.65	27	1,249	2.16%
2018/08/09	38	31.08	18	31.07	31.10	20	1,238	1.61%
2018/08/08	86	30.38	16	30.61	31.45	70	1,219	5.74%
2018/08/07	44	29.59	9.2	29.72	29.85	34.8	1,160	3.00%
2018/08/06	11	29.46	8	29.60	29.40	3	1,150	0.26%
2018/08/03	33	28.92	1	29.10	29.10	32	1,140	2.81%
2018/08/02	0	0.00	4	28.50	28.60	-4	1,131	-0.35%
2018/08/01	9	28.54	0	0.00	28.40	9	1,122	0.80%
2018/07/31	4	28.51	8	28.51	28.65	-4	1,115	-0.36%
2018/07/30	5	28.62	0	0.00	28.45	5	1,112	0.45%
2018/07/27	42	28.98	15	29.14	29.40	27	1,103	2.45%
2018/07/26	14	29.27	35	29.44	29.75	-21	1,089	-1.93%
2018/07/25	14	28.24	38	28.69	28.75	-24	1,083	-2.21%
2018/07/24	42	30.06	13	30.05	30.10	29	1,043	2.78%
2018/07/23	5	29.95	2.2	29.98	29.95	2.8	1,000	0.28%
2018/07/20	5.4	29.85	4	29.86	29.80	1.4	984	0.14%
2018/07/19	7	30.29	3	30.45	30.15	4	971	0.41%
2018/07/18	2	30.13	2	30.10	30.15	0	956	0.00%
2018/07/17	5	30.20	13	30.10	30.20	-8	951	-0.84%
2018/07/16	16	29.83	24	29.80	29.90	-8	930	-0.86%
2018/07/13	3	28.95	1	29.15	29.05	2	895	0.22%
2018/07/12	0	0.00	10	28.80	28.90	-10	890	-1.12%
2018/07/10	0	0.00	45	28.85	28.85	-45	891	-5.05%
2018/07/09	14	28.97	29	28.84	28.80	-15	886	-1.69%
2018/07/06	9	28.57	9.5	28.51	28.85	-0.5	894	-0.06%
2018/07/05	32	27.85	33	27.85	27.90	-1	888	-0.11%
2018/07/04	3	27.95	0	0.00	28.00	3	907	0.33%
2018/07/03	0	0.00	46	27.78	27.90	-46	911	-5.05%
2018/07/02	30	27.77	3	27.90	27.45	27	901	2.99%
2018/06/29	15	28.35	0	0.00	28.40	15	891	1.68%
2018/06/27	10	28.75	0	0.00	28.75	10	906	1.10%
2018/06/26	0	0.00	3	28.52	28.75	-3	904	-0.33%
2018/06/25	0	0.00	1	28.85	28.75	-1	899	-0.11%
2018/06/21	8	29.08	12	28.98	28.90	-4	888	-0.45%
2018/06/20	17	28.69	6	28.82	29.00	11	882	1.25%
2018/06/19	17	28.72	8	28.47	28.50	9	870	1.03%
2018/06/15	17	29.02	22	29.11	29.30	-5	859	-0.58%
2018/06/14	31.6	29.23	9	29.11	29.10	22.6	845	2.67%
2018/06/13	13.4	29.04	28	29.37	29.40	-14.6	829	-1.76%
2018/06/12	15	28.45	28.2	28.46	28.80	-13.2	818	-1.61%
2018/06/11	1	27.90	5.1	28.08	28.20	-4.1	789	-0.52%
2018/06/08	2	27.40	30	27.65	27.75	-28	775	-3.61%
2018/06/07	42	27.68	0	0.00	27.55	42	762	5.51%
2018/06/06	2.2	27.46	6	27.57	27.60	-3.8	747	-0.51%
2018/06/05	11	27.02	14	27.16	27.20	-3	730	-0.41%
2018/06/04	2	27.00	20	26.95	26.95	-18	708	-2.54%
2018/06/01	2	27.00	20	27.01	26.90	-18	701	-2.57%
2018/05/31	25	27.00	17	26.98	26.90	8	694	1.15%
2018/05/30	2	26.83	5	26.55	26.90	-3	684	-0.44%
2018/05/29	2	26.80	13	26.82	26.75	-11	672	-1.63%
2018/05/28	26	26.63	3	27.00	27.00	23	666	3.45%
2018/05/25	4	26.85	48	26.93	26.90	-44	656	-6.71%
2018/05/24	21	26.34	22	26.42	26.70	-1	629	-0.16%
2018/05/23	23	25.91	7	25.96	26.10	16	594	2.69%
2018/05/22	0	0.00	22.1	25.55	25.55	-22.1	568	-3.89%
2018/05/21	28	25.38	6	25.52	25.45	22	560	3.93%
2018/05/18	10	25.23	0	0.00	25.40	10	559	1.79%
2018/05/17	10	25.15	7	25.12	25.30	3	556	0.54%
2018/05/16	6	25.08	0	0.00	25.20	6	551	1.09%
2018/05/15	13	25.30	0	0.00	25.35	13	548	2.37%
2018/05/14	0	0.00	7.1	25.37	25.40	-7.1	560	-1.26%
2018/05/11	0	0.00	3	25.25	25.30	-3	564	-0.53%
2018/05/10	1	24.95	0	0.00	25.10	1	561	0.18%
2018/05/08	19	24.92	3	24.95	25.00	16	560	2.85%
2018/05/07	8	25.25	3	25.27	25.20	5	555	0.90%
2018/05/04	10	25.45	0	0.00	25.50	10	552	1.81%
2018/05/03	3	25.50	3	25.53	25.60	0	550	0.00%
2018/05/02	3	25.43	26	25.45	25.60	-23	541	-4.24%
2018/04/30	1	25.00	29	24.98	25.05	-28	527	-5.31%
2018/04/27	25	24.69	22	24.77	24.80	3	533	0.56%
2018/04/26	8	24.73	17	24.71	24.70	-9	534	-1.68%
2018/04/25	20	24.97	4	25.01	25.10	16	536	2.98%
2018/04/24	21	25.10	0	0.00	25.20	21	543	3.87%
2018/04/23	2	25.18	4	25.23	25.25	-2	547	-0.37%
2018/04/20	33	24.95	8	24.98	25.10	25	546	4.57%
2018/04/19	1	24.85	25	24.93	24.85	-24	542	-4.42%
2018/04/18	7	24.75	0	0.00	24.65	7	538	1.30%
2018/04/17	0	0.00	1	24.80	24.70	-1	533	-0.19%
2018/04/16	0	0.00	2	24.90	24.80	-2	534	-0.37%
2018/04/13	0	0.00	4	25.20	25.20	-4	528	-0.76%
2018/04/12	29	25.13	21.1	25.19	25.15	8	524	1.52%
2018/04/11	5	24.90	10	24.90	25.00	-5	506	-0.99%
2018/04/10	6	24.88	12	25.12	24.75	-6	493	-1.22%
2018/04/09	1	24.30	3	24.40	24.35	-2	473	-0.42%
2018/04/03	50	24.20	0	0.00	24.30	50	467	10.70%
2018/04/02	6	24.27	23	24.15	24.25	-17	470	-3.61%
2018/03/31	60	24.36	45	24.33	24.25	15	463	3.23%
2018/03/30	33	23.82	29	23.75	24.00	4	450	0.89%
2018/03/29	1	23.55	14	23.55	23.50	-13	440	-2.95%
2018/03/28	5	23.52	2	23.53	23.60	3	435	0.69%
2018/03/27	12	23.60	1	23.75	23.65	11	435	2.53%
2018/03/26	0	0.00	2.1	23.60	23.65	-2.1	432	-0.47%
2018/03/23	2	23.25	1.1	23.31	23.50	0.9	429	0.22%
2018/03/22	4	23.45	0	0.00	23.45	4	431	0.93%
2018/03/21	0	0.00	3	23.60	23.55	-3	444	-0.67%
2018/03/20	1	23.45	1.1	23.45	23.55	-0.1	444	-0.02%
2018/03/19	6	23.63	10	23.79	23.55	-4	449	-0.89%
2018/03/16	12	23.60	64	23.56	23.50	-52	449	-11.56%
2018/03/15	0	23.30	2	22.95	23.30	-2	431	-0.46%
2018/03/14	17	22.90	5	23.20	23.10	12	438	2.74%
2018/03/13	15	22.73	1	22.75	22.90	14	440	3.18%
2018/03/12	5	22.35	0	0.00	22.65	5	441	1.13%
2018/03/08	5	22.30	0	0.00	22.40	5	460	1.09%
2018/03/07	1	22.10	0	0.00	22.30	1	465	0.21%
2018/03/05	6	22.30	100.4	22.42	22.35	-94.4	489	-19.27%
2018/03/02	13	22.57	0	0.00	22.50	13	493	2.64%
2018/03/01	0	0.00	10	22.75	22.80	-10	501	-1.99%
2018/02/27	20	22.60	61	22.65	22.90	-41	519	-7.90%
2018/02/26	5	22.70	46	22.80	22.70	-41	533	-7.68%
2018/02/23	5	22.65	36	22.68	22.80	-31	543	-5.70%
2018/02/22	0	0.00	50	22.50	22.60	-50	561	-8.90%
2018/02/21	11	22.65	0	0.00	22.65	11	583	1.89%
2018/02/12	17	22.13	33	22.47	22.45	-16	627	-2.55%
2018/02/09	22	21.57	26	21.60	22.10	-4	636	-0.63%
2018/02/08	2	22.00	20	22.03	22.05	-18	647	-2.78%
2018/02/07	7	22.02	234	22.08	22.00	-227	657	-34.53%	大賣/鉅額交易
2018/02/06	36	22.18	6	22.26	22.05	30	665	4.51%
2018/02/05	9	22.57	55	22.67	22.80	-46	656	-7.01%
2018/02/02	5	23.05	0	0.00	23.10	5	653	0.77%
2018/02/01	0	23.15	5	23.20	23.15	-5	655	-0.76%
2018/01/31	4	23.15	0	0.00	23.15	4	660	0.61%
2018/01/30	13	23.28	2	23.30	23.30	11	664	1.65%
2018/01/29	2	23.35	0	0.00	23.35	2	665	0.30%
2018/01/25	0	0.00	1	23.35	23.30	-1	669	-0.15%
2018/01/24	17	23.33	0	0.00	23.30	17	673	2.53%
2018/01/22	0	0.00	30	23.36	23.50	-30	666	-4.50%
2018/01/19	2	23.38	22	23.43	23.35	-20	665	-3.00%
2018/01/18	24	23.70	19	23.78	23.50	5	666	0.75%
2018/01/17	1	23.50	68	23.60	23.70	-67	654	-10.23%
2018/01/16	13	23.26	10	23.35	23.25	3	643	0.47%
2018/01/15	10	23.18	0	0.00	23.35	10	635	1.57%
2018/01/12	2	23.35	1	23.35	23.25	1	661	0.15%
2018/01/11	7	23.26	0	0.00	23.30	7	658	1.06%
2018/01/10	0	0.00	20.3	23.18	23.20	-20.3	658	-3.08%
2018/01/09	0	0.00	9	23.33	23.30	-9	656	-1.37%
2018/01/08	17	23.41	11	23.45	23.40	6	659	0.91%
2018/01/05	10	23.43	2.2	23.40	23.45	7.8	652	1.20%
2018/01/04	5.5	23.49	0	0.00	23.55	5.5	650	0.84%
2018/01/03	15	23.57	7	23.56	23.60	8	654	1.22%
2018/01/02	0	0.00	1	23.45	23.55	-1	653	-0.15%