建準 (2421)-新光-台中券商分點個股進出

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

建準

(2421)

可現股當沖

股價
113.0
漲跌
▲2.5
漲幅
+2.26%
成交量
9,400張
產業
上市電子零組件類股▲1.55%
772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

建準 (2421)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中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
2024/04/26	34.1	114.86	28.7	115.31	113.00	5.4	16,379	0.03%
2024/04/25	14.5	112.57	10	111.75	110.50	4.5	16,446	0.03%
2024/04/24	25	113.44	26.2	113.82	113.50	-1.2	16,450	-0.01%
2024/04/23	2	111.25	2	109.00	109.50	0	16,467	0.00%
2024/04/22	11.7	110.77	17.9	110.78	109.00	-6.2	16,612	-0.04%
2024/04/19	39.3	114.96	50.3	113.80	112.00	-10.9	16,680	-0.07%
2024/04/18	26.3	115.10	18	115.64	115.50	8.3	16,710	0.05%
2024/04/17	28.3	116.56	23	117.09	116.50	5.3	16,805	0.03%
2024/04/16	11.6	115.31	18.5	115.21	115.50	-6.8	16,969	-0.04%
2024/04/15	7.2	120.30	2	120.50	120.50	5.2	17,056	0.03%
2024/04/12	12	123.08	9.1	123.84	123.00	2.9	17,061	0.02%
2024/04/11	7.4	122.58	7.6	122.68	122.50	-0.2	17,176	0.00%
2024/04/10	28	125.56	10.7	125.72	123.00	17.3	17,267	0.10%
2024/04/09	59.5	129.91	4.9	129.38	128.00	54.5	17,307	0.32%
2024/04/08	25	131.88	31.2	131.59	132.50	-6.1	17,458	-0.04%
2024/04/03	27	128.65	28.3	129.26	128.50	-1.3	17,543	-0.01%
2024/04/02	48.5	129.97	25.6	130.53	128.50	22.9	17,602	0.13%
2024/04/01	46	132.59	58.1	132.53	134.00	-12.1	17,668	-0.07%
2024/03/29	194.2	136.26	235.3	136.88	131.00	-41.1	17,620	-0.23%	大買/大賣/
2024/03/28	82	132.01	83	132.29	131.50	-1	17,305	-0.01%
2024/03/27	275.5	130.82	307.9	131.31	132.00	-32.4	17,599	-0.18%	大買/大賣/
2024/03/26	116.2	127.38	154.3	128.22	129.00	-38	17,322	-0.22%	大買/大賣/
2024/03/25	34.2	124.75	58	123.87	125.50	-23.9	16,892	-0.14%
2024/03/22	15.6	121.62	28.3	121.85	120.50	-12.7	16,746	-0.08%
2024/03/21	13.3	119.54	17	120.47	120.00	-3.7	16,697	-0.02%
2024/03/20	24.3	120.37	27	120.93	119.00	-2.7	16,679	-0.02%
2024/03/19	20.8	121.01	67.6	121.14	122.00	-46.8	16,634	-0.28%
2024/03/18	21.3	118.37	44	119.99	123.00	-22.7	16,533	-0.14%
2024/03/15	16	117.34	17.2	117.96	117.50	-1.2	16,458	-0.01%
2024/03/14	20.8	118.45	39.1	118.58	118.00	-18.3	16,399	-0.11%
2024/03/13	96.5	121.65	37.2	119.29	118.50	59.3	16,296	0.36%
2024/03/12	21	125.07	28.2	125.97	126.00	-7.2	16,042	-0.04%
2024/03/11	33.4	123.47	36	123.79	123.50	-2.6	16,071	-0.02%
2024/03/08	53.7	125.40	81.4	125.78	123.00	-27.7	16,014	-0.17%
2024/03/07	196.3	129.36	100.1	128.48	125.00	96.3	15,879	0.61%	大買/
2024/03/06	145.5	133.68	171.7	134.03	133.50	-26.2	15,534	-0.17%	大買/大賣/
2024/03/05	23.3	129.44	43.1	130.35	131.00	-19.8	15,236	-0.13%
2024/03/04	83.8	130.13	61.1	128.70	127.00	22.7	15,135	0.15%
2024/03/01	55.5	129.54	77.2	130.33	131.00	-21.7	14,965	-0.14%
2024/02/29	97.1	126.34	76	126.64	127.00	21.1	14,759	0.14%
2024/02/27	48.4	125.40	66.4	124.86	124.50	-18.1	14,539	-0.12%
2024/02/26	31.4	125.73	27.5	126.44	127.50	3.9	14,411	0.03%
2024/02/23	340.4	129.27	463.5	131.08	125.00	-123.1	14,288	-0.86%	大買/大賣/鉅額交易
2024/02/22	232.9	134.76	86.8	134.71	132.50	146.1	13,948	1.05%	大買/鉅額交易
2024/02/21	86.1	132.26	27.4	132.85	132.00	58.7	13,715	0.43%
2024/02/20	69.1	133.02	93.8	133.27	134.00	-24.7	13,634	-0.18%
2024/02/19	91.1	136.38	77	136.14	134.50	14.1	13,535	0.10%
2024/02/16	333.3	135.38	369.1	136.24	136.00	-35.8	13,404	-0.27%	大買/大賣/
2024/02/15	174.7	138.99	161	138.91	138.00	13.6	13,144	0.10%	大買/大賣/
2024/02/05	264.3	136.63	215.9	135.12	132.50	48.4	12,740	0.38%	大買/大賣/
2024/02/02	192.2	130.24	257.3	131.71	134.50	-65.1	12,054	-0.54%	大買/大賣/
2024/02/01	178.9	121.06	187.1	121.13	122.50	-8.1	11,430	-0.07%	大買/大賣/
2024/01/31	75.3	116.74	55.2	116.49	116.50	20.1	11,199	0.18%
2024/01/30	223.7	119.40	170.2	120.04	118.00	53.5	11,261	0.48%	大買/大賣/
2024/01/29	148.8	116.55	131.9	115.70	117.00	16.9	10,883	0.16%	大買/大賣/
2024/01/26	77.6	110.67	92.3	110.31	109.00	-14.7	10,329	-0.14%
2024/01/25	50.4	109.82	33	109.53	109.00	17.4	10,066	0.17%
2024/01/24	76	111.83	60.4	112.14	111.50	15.6	9,756	0.16%
2024/01/23	70.3	108.07	63.9	109.35	111.50	6.4	9,444	0.07%
2024/01/22	79	104.77	94.2	105.15	107.50	-15.2	8,967	-0.17%
2024/01/19	40	99.52	75.7	99.59	100.50	-35.6	8,676	-0.41%
2024/01/18	46.1	96.84	19	96.87	95.60	27.1	8,518	0.32%
2024/01/17	38.2	98.30	21.2	98.35	97.70	17.1	8,490	0.20%
2024/01/16	30.3	100.72	32.2	100.90	99.40	-1.9	8,459	-0.02%
2024/01/15	37.3	101.63	22.1	101.75	101.50	15.2	8,322	0.18%
2024/01/12	12.3	102.48	14	102.93	102.50	-1.7	8,275	-0.02%
2024/01/11	36	101.90	24	102.31	101.50	12	8,245	0.15%
2024/01/10	33	99.70	50	100.01	102.00	-17	8,263	-0.21%
2024/01/09	41.1	98.71	21.5	99.22	97.50	19.6	8,176	0.24%
2024/01/08	14.4	98.54	5.1	98.76	98.10	9.3	8,102	0.11%
2024/01/05	30.2	99.54	5	99.36	98.70	25.2	8,110	0.31%
2024/01/04	15	102.27	21.4	102.29	101.00	-6.4	8,137	-0.08%
2024/01/03	17.9	105.76	13.1	105.82	104.50	4.8	8,332	0.06%
2024/01/02	328.1	110.06	330.2	109.99	109.00	-2.1	8,274	-0.02%	大買/大賣/
2023/12/29	336.1	108.42	347.4	107.98	107.50	-11.3	8,143	-0.14%	大買/大賣/
2023/12/28	21.6	106.79	11	107.27	105.50	10.6	8,057	0.13%
2023/12/27	54.4	106.37	41.1	107.26	108.00	13.3	8,127	0.16%
2023/12/26	21	105.12	50.6	105.22	106.00	-29.6	8,206	-0.36%
2023/12/25	154.5	108.11	129.5	107.56	105.00	25	8,301	0.30%	大買/大賣/
2023/12/22	105.7	104.78	151	105.48	106.00	-45.2	7,963	-0.57%	大買/大賣/
2023/12/21	5.2	95.98	27.2	95.73	96.50	-21.9	7,744	-0.28%
2023/12/20	11.5	94.87	18	95.23	94.70	-6.5	7,812	-0.08%
2023/12/19	8.3	93.06	4	93.30	93.60	4.3	7,904	0.05%
2023/12/18	5	94.04	14	94.37	93.60	-9	7,947	-0.11%
2023/12/15	9.1	94.57	9.8	95.04	93.80	-0.7	8,032	-0.01%
2023/12/14	5	95.06	16.2	95.15	95.10	-11.2	8,186	-0.14%
2023/12/13	13	94.95	17	94.99	94.10	-4	8,232	-0.05%
2023/12/12	15.3	93.60	17.1	93.70	93.50	-1.8	8,288	-0.02%
2023/12/11	42	94.55	36.1	94.28	94.20	6	8,382	0.07%
2023/12/08	43	95.81	39	95.56	95.30	4	8,450	0.05%
2023/12/07	48.1	94.66	36	94.85	94.70	12.1	8,538	0.14%
2023/12/06	55.8	97.63	39	98.84	95.40	16.8	8,671	0.19%
2023/12/05	19	96.15	37.1	95.95	96.20	-18.1	8,706	-0.21%
2023/12/04	51.2	96.19	21.1	95.88	94.00	30.1	8,737	0.34%
2023/12/01	10.4	98.58	9.1	98.48	99.00	1.3	8,752	0.02%
2023/11/30	17.2	98.94	9	98.71	98.40	8.2	8,901	0.09%
2023/11/29	12.3	99.34	9	99.78	99.60	3.3	8,945	0.04%
2023/11/28	5	97.14	27	97.21	98.50	-22	9,067	-0.24%
2023/11/27	27.8	94.82	8	94.90	93.60	19.8	9,242	0.21%
2023/11/24	5.1	97.50	5.3	97.91	97.10	-0.2	9,469	0.00%
2023/11/22	15.8	100.02	19.1	99.77	99.10	-3.3	10,020	-0.03%
2023/11/21	10.6	101.60	10.3	102.01	101.50	0.3	10,285	0.00%
2023/11/20	29.4	101.06	35	100.66	102.00	-5.7	10,949	-0.05%
2023/11/17	36.7	100.31	20.1	100.67	100.00	16.6	11,177	0.15%
2023/11/16	32.1	99.95	75.5	100.08	101.00	-43.3	11,857	-0.37%
2023/11/15	50.6	98.89	29	99.20	98.80	21.6	12,273	0.18%
2023/11/14	16.2	97.98	11.1	97.66	97.10	5.2	12,830	0.04%
2023/11/13	15	97.89	24.1	98.15	97.90	-9.1	13,796	-0.07%
2023/11/10	45	97.34	22	96.03	95.20	23	14,333	0.16%
2023/11/09	83.1	99.20	87	98.96	99.60	-3.9	14,575	-0.03%
2023/11/08	65	99.26	77.2	99.07	98.90	-12.2	14,633	-0.08%
2023/11/07	74.3	97.10	49	97.34	97.50	25.3	14,402	0.18%
2023/11/06	59.2	97.11	40.1	97.04	99.70	19.1	14,182	0.13%
2023/11/03	15.4	90.99	11	91.08	90.80	4.4	13,849	0.03%
2023/11/02	30.1	93.28	12	93.00	93.00	18.1	13,830	0.13%
2023/11/01	11	89.02	13.4	88.65	89.50	-2.4	13,856	-0.02%
2023/10/31	14.3	89.54	24	87.98	87.00	-9.7	13,888	-0.07%
2023/10/30	6	90.85	4	90.50	90.40	2	13,898	0.01%
2023/10/27	13	90.47	15	90.40	90.10	-2	13,997	-0.01%
2023/10/26	9	90.24	14.1	90.24	89.40	-5.1	14,060	-0.04%
2023/10/25	12	93.68	11	93.39	93.10	1	14,076	0.01%
2023/10/24	19.1	92.74	15.1	93.36	94.50	4	14,810	0.03%
2023/10/23	20.2	93.08	17	92.79	92.20	3.2	15,327	0.02%
2023/10/20	20	92.42	22.3	92.31	92.50	-2.3	15,897	-0.01%
2023/10/19	12	93.65	10	94.09	93.80	2	16,900	0.01%
2023/10/18	35.3	95.35	50	95.28	95.00	-14.7	17,819	-0.08%
2023/10/17	16	100.66	35.1	101.30	99.90	-19	17,877	-0.11%
2023/10/16	44.2	103.14	39.1	102.87	103.00	5.1	18,907	0.03%
2023/10/13	3.4	106.22	2.1	106.55	106.00	1.3	19,585	0.01%
2023/10/12	21.3	107.31	28	107.75	108.50	-6.7	20,038	-0.03%
2023/10/11	71.7	109.86	62.8	108.78	105.00	8.9	20,439	0.04%
2023/10/06	35.5	118.68	27.2	117.41	116.50	8.4	20,700	0.04%
2023/10/05	64	117.21	66.1	117.48	118.50	-2.1	20,878	-0.01%
2023/10/04	32	116.75	29.3	116.62	117.00	2.7	20,883	0.01%
2023/10/03	70.4	120.55	29.8	120.87	119.50	40.7	20,916	0.19%
2023/10/02	56.3	121.48	104.4	121.88	122.00	-48.1	20,971	-0.23%	大賣/
2023/09/28	74.1	116.04	63.7	115.90	116.50	10.5	20,867	0.05%
2023/09/27	50	113.24	64.3	113.76	115.00	-14.3	20,852	-0.07%
2023/09/26	133.4	113.68	127	113.24	111.00	6.4	21,236	0.03%	大買/大賣/
2023/09/25	27.1	110.15	23.5	109.77	109.50	3.6	21,345	0.02%
2023/09/22	34.5	109.24	24.1	109.63	109.50	10.4	21,354	0.05%
2023/09/21	7	106.86	9	105.67	106.50	-2	21,289	-0.01%
2023/09/20	15	107.73	13.3	107.40	107.50	1.8	21,308	0.01%
2023/09/19	27.3	107.88	30.3	107.82	107.00	-3	21,372	-0.01%
2023/09/18	27.1	111.22	20.8	110.52	110.50	6.3	21,265	0.03%
2023/09/15	17	114.74	16	115.50	115.50	1	21,287	0.00%
2023/09/14	17	115.24	19	115.55	115.50	-2	21,379	-0.01%
2023/09/13	10.3	111.83	15	112.10	112.50	-4.8	21,744	-0.02%
2023/09/12	33	115.14	42	113.99	113.50	-9	21,932	-0.04%
2023/09/11	26.2	116.74	44.2	117.97	115.50	-18	22,143	-0.08%
2023/09/08	48.2	121.18	37.9	122.13	120.50	10.2	22,151	0.05%
2023/09/07	17.3	124.57	33.1	124.79	124.50	-15.8	22,155	-0.07%
2023/09/06	36	127.93	27.5	127.53	127.00	8.5	22,432	0.04%
2023/09/05	34.8	125.44	26.2	125.67	126.50	8.5	22,712	0.04%
2023/09/04	24.6	126.97	29.2	127.65	128.00	-4.5	22,644	-0.02%
2023/09/01	44.9	130.82	30.3	129.79	128.50	14.6	22,782	0.06%
2023/08/31	33.3	133.11	37	133.11	136.00	-3.7	22,757	-0.02%
2023/08/30	70.4	134.18	79.3	133.65	132.00	-8.9	22,673	-0.04%
2023/08/29	93.5	134.40	83.3	133.12	132.00	10.2	22,883	0.04%
2023/08/28	85.5	133.96	87.8	133.84	132.50	-2.3	22,896	-0.01%
2023/08/25	97	143.49	96.3	143.51	141.00	0.7	22,831	0.00%
2023/08/24	254.7	150.07	205.6	150.13	144.50	49.1	22,784	0.22%	大買/大賣/
2023/08/23	125.7	146.85	114.4	146.67	145.00	11.3	22,838	0.05%	大買/大賣/
2023/08/22	171.2	149.42	144	149.00	145.50	27.2	23,738	0.11%	大買/大賣/
2023/08/21	158.7	145.87	220.4	147.27	151.00	-61.7	23,305	-0.26%	大買/大賣/
2023/08/18	182.9	146.02	132.1	143.83	137.50	50.8	22,972	0.22%	大買/大賣/
2023/08/17	242.3	147.35	216.2	147.32	147.50	26.1	22,528	0.12%	大買/大賣/
2023/08/16	102.1	136.82	122.6	138.43	143.50	-20.5	21,786	-0.09%	大買/大賣/
2023/08/15	112.6	130.84	92	130.40	130.50	20.6	21,880	0.09%	大買/
2023/08/14	57	125.81	40.6	124.50	124.00	16.4	21,769	0.08%
2023/08/11	6.1	127.87	19	125.13	130.00	-12.9	21,742	-0.06%
2023/08/10	10.3	124.06	20.4	124.95	123.50	-10.2	21,931	-0.05%
2023/08/09	4	137.75	30.2	136.64	137.00	-26.2	21,988	-0.12%
2023/08/08	3	136.81	5	135.10	136.00	-2	22,187	-0.01%
2023/08/07	88.9	136.77	8.4	136.90	139.00	80.5	22,401	0.36%
2023/08/04	9	122.33	11.3	121.30	128.50	-2.3	22,641	-0.01%
2023/08/02	6	121.17	7.1	120.48	117.00	-1.1	23,300	0.00%
2023/08/01	24.5	123.24	9.4	123.26	130.00	15.2	24,394	0.06%
2023/07/31	17.3	133.96	29.1	136.72	132.00	-11.8	24,482	-0.05%
2023/07/28	14.1	142.64	18.3	142.51	144.50	-4.2	24,568	-0.02%
2023/07/27	241.8	150.20	218.2	149.83	145.00	23.6	24,523	0.10%	大買/大賣/
2023/07/26	124.1	143.31	115.4	143.42	141.00	8.7	23,764	0.04%	大買/大賣/
2023/07/25	119	143.91	181.4	144.72	139.00	-62.4	23,183	-0.27%	大買/大賣/
2023/07/24	278.5	146.07	256	146.02	143.50	22.5	22,575	0.10%	大買/大賣/
2023/07/21	288.3	131.74	366.1	132.51	137.50	-77.8	21,528	-0.36%	大買/大賣/
2023/07/20	23	121.91	45.2	124.15	125.00	-22.2	20,557	-0.11%
2023/07/19	380.9	114.27	385.4	114.50	114.00	-4.6	20,318	-0.02%	大買/大賣/
2023/07/18	197.1	106.72	230	108.30	112.50	-32.9	19,201	-0.17%	大買/大賣/
2023/07/17	130.2	99.57	121.2	100.80	102.50	9	18,442	0.05%	大買/大賣/
2023/07/14	151.1	99.55	140.4	99.48	101.00	10.7	17,939	0.06%	大買/大賣/
2023/07/13	133.5	98.16	142.1	98.61	96.30	-8.7	17,454	-0.05%	大買/大賣/
2023/07/12	76	94.04	57	94.11	93.80	19	17,025	0.11%
2023/07/11	38.3	91.87	33	92.00	90.70	5.3	16,783	0.03%
2023/07/10	29.1	91.48	39	91.02	90.10	-9.9	16,667	-0.06%
2023/07/07	80.5	96.24	77.1	94.36	92.80	3.5	16,520	0.02%
2023/07/06	37.3	98.03	51.9	97.84	96.70	-14.7	16,301	-0.09%
2023/07/05	71	101.51	63.5	101.93	102.00	7.5	16,095	0.05%
2023/07/04	144.2	103.63	130.1	103.99	108.00	14.1	15,884	0.09%	大買/大賣/
2023/07/03	140	98.28	128.8	98.95	102.00	11.2	15,347	0.07%	大買/大賣/
2023/06/30	36	91.35	45.3	92.05	93.00	-9.3	14,909	-0.06%
2023/06/29	21	90.98	28.3	91.07	91.40	-7.3	14,811	-0.05%
2023/06/28	20	89.40	23.4	89.62	89.30	-3.3	14,780	-0.02%
2023/06/27	28.3	87.40	50.3	87.32	87.00	-22	14,780	-0.15%
2023/06/26	19.8	89.52	21.6	89.48	89.80	-1.8	14,745	-0.01%
2023/06/21	56.4	91.32	50.1	91.38	92.10	6.4	14,717	0.04%
2023/06/20	90.8	91.24	72.1	91.74	90.40	18.7	14,682	0.13%
2023/06/19	130	93.59	100	92.35	90.20	30	14,599	0.21%	大買/
2023/06/16	54.8	92.20	71.1	92.18	92.00	-16.2	14,162	-0.11%
2023/06/15	94.4	91.41	71	90.81	90.10	23.4	13,900	0.17%
2023/06/14	35.9	90.76	36.5	90.29	92.70	-0.6	13,578	0.00%
2023/06/13	43	87.67	62.1	87.95	88.30	-19.1	13,405	-0.14%
2023/06/12	75.6	87.08	73.5	85.90	85.10	2.1	13,270	0.02%
2023/06/09	112.7	91.26	100.3	91.45	91.20	12.5	12,936	0.10%	大買/
2023/06/08	32.2	89.19	24	88.73	88.40	8.1	12,556	0.06%
2023/06/07	75.3	89.79	90.1	89.80	89.80	-14.9	12,450	-0.12%
2023/06/06	32.4	88.19	43.2	88.29	87.60	-10.8	12,210	-0.09%
2023/06/05	20.2	87.66	41	87.87	87.90	-20.9	12,078	-0.17%
2023/06/02	159	89.19	139.1	89.72	87.90	19.9	11,920	0.17%	大買/大賣/
2023/06/01	60.2	87.83	48	87.61	88.20	12.2	11,438	0.11%
2023/05/31	85.7	86.69	85	86.19	86.80	0.7	11,172	0.01%
2023/05/30	159.2	88.30	153	88.57	87.90	6.2	10,847	0.06%	大買/大賣/
2023/05/29	207.3	88.55	207	88.30	89.00	0.3	10,580	0.00%	大買/大賣/
2023/05/26	313.1	85.83	274.2	85.66	84.50	38.9	9,771	0.40%	大買/大賣/
2023/05/25	11	79.42	57	80.73	81.50	-46	8,547	-0.54%
2023/05/24	18	72.58	24	72.62	74.10	-6	8,237	-0.07%
2023/05/23	38	72.17	36	72.96	72.00	2	8,023	0.02%
2023/05/22	36.1	71.96	33	71.94	72.30	3.1	7,791	0.04%
2023/05/19	152.8	71.57	166.1	70.50	71.70	-13.3	7,502	-0.18%	大買/大賣/
2023/05/18	51	67.50	28	67.41	68.20	23	6,752	0.34%
2023/05/17	74.1	66.47	78	66.44	66.30	-3.9	6,480	-0.06%
2023/05/16	33	65.66	27	65.71	64.80	6	6,224	0.10%
2023/05/15	39.1	64.72	31	64.99	65.50	8.1	5,967	0.13%
2023/05/12	17	64.14	28	64.48	65.00	-11	5,841	-0.19%
2023/05/11	30.3	66.52	26.3	65.48	65.00	4	5,603	0.07%
2023/05/10	52.2	67.21	60.3	67.62	68.20	-8.1	5,334	-0.15%
2023/05/09	168.3	67.25	160.1	67.33	67.60	8.2	4,964	0.17%	大買/大賣/
2023/05/08	178.1	64.00	187.7	64.56	66.00	-9.6	4,214	-0.23%	大買/大賣/
2023/05/05	14	60.69	50.1	61.30	61.60	-36.1	3,060	-1.18%
2023/05/04	46.3	55.36	34	55.27	56.00	12.3	2,856	0.43%
2023/05/03	4.1	52.89	23	52.82	52.50	-18.9	2,667	-0.71%
2023/05/02	20	54.20	2.2	54.11	54.00	17.8	2,645	0.67%
2023/04/28	0.3	52.46	2.5	52.46	52.60	-2.2	2,610	-0.09%
2023/04/27	12.5	51.85	2	51.90	51.80	10.5	2,589	0.41%
2023/04/26	0	0.00	8.8	50.99	52.50	-8.8	2,571	-0.34%
2023/04/25	14.5	52.33	46.5	50.83	50.90	-32	2,543	-1.26%
2023/04/24	3.1	51.88	8	52.36	53.10	-4.9	2,492	-0.20%
2023/04/21	9.3	52.21	13	51.67	51.30	-3.7	2,474	-0.15%
2023/04/20	6.3	53.19	25.5	53.06	53.30	-19.2	2,475	-0.78%
2023/04/19	6.5	54.21	22	53.79	53.70	-15.5	2,460	-0.63%
2023/04/18	18.3	55.01	30	55.00	55.00	-11.7	2,436	-0.48%
2023/04/17	32.3	55.70	15.3	55.58	56.00	17	2,334	0.73%
2023/04/14	18.1	53.03	3	53.03	52.90	15.1	2,157	0.70%
2023/04/13	1	52.00	2	52.85	52.50	-1	2,130	-0.05%
2023/04/12	2.2	53.09	4.2	52.89	52.80	-2	2,106	-0.10%
2023/04/11	3	52.93	15	52.55	53.00	-12	2,068	-0.58%
2023/04/10	4	51.80	16	51.78	51.80	-12	2,011	-0.60%
2023/04/07	11	52.09	1	52.20	51.70	10	1,988	0.50%
2023/04/06	7.2	53.18	3	52.97	53.50	4.1	1,946	0.21%
2023/03/31	3.3	52.47	14	52.34	52.40	-10.7	1,896	-0.57%
2023/03/30	5.5	53.09	4.1	53.14	52.50	1.4	1,873	0.07%
2023/03/29	24.1	52.35	7.1	52.34	52.00	17.1	1,822	0.94%
2023/03/28	10.1	51.41	50.1	51.00	51.80	-40	1,782	-2.24%
2023/03/27	26.1	52.92	32.1	53.14	52.90	-6	1,692	-0.35%
2023/03/24	9	51.30	28.1	51.11	51.40	-19	1,583	-1.20%
2023/03/23	9	51.08	10	51.45	51.30	-1	1,535	-0.07%
2023/03/22	27.1	50.51	47.8	50.52	50.50	-20.7	1,470	-1.41%
2023/03/21	11.2	49.14	60	49.04	49.10	-48.8	1,364	-3.58%
2023/03/20	13	48.45	13.1	48.16	47.60	-0.1	1,311	-0.01%
2023/03/17	7	48.02	16	47.98	48.10	-9	1,344	-0.67%
2023/03/16	29	47.98	59.5	47.66	47.55	-30.5	1,401	-2.18%
2023/03/15	15.8	47.91	9.5	48.02	47.85	6.3	1,490	0.43%
2023/03/14	10	46.53	5	46.68	46.95	5	1,519	0.33%
2023/03/13	12	45.97	6	45.68	46.10	6	1,515	0.40%
2023/03/10	26	44.80	0	0.00	45.20	26	1,529	1.70%
2023/03/09	11	46.19	14.1	45.76	45.05	-3.1	1,548	-0.20%
2023/03/08	8.1	45.12	3	44.70	45.30	5.1	1,570	0.32%
2023/03/07	1.1	43.90	0	0.00	43.85	1.1	1,554	0.07%
2023/03/06	1	44.10	4	44.31	44.20	-3	1,556	-0.19%
2023/03/03	0.5	43.48	1	43.60	43.55	-0.5	1,554	-0.03%
2023/03/02	2	43.30	1	43.50	43.35	1	1,573	0.06%
2023/03/01	1.1	43.71	1	44.20	43.80	0.1	1,594	0.01%
2023/02/24	0	0.00	2	43.50	43.40	-2	1,578	-0.13%
2023/02/23	1	42.50	1	42.65	42.85	0	1,576	0.00%
2023/02/22	1.1	42.21	0	0.00	42.20	1.1	1,596	0.07%
2023/02/21	0	43.30	3	43.05	42.80	-3	1,625	-0.18%
2023/02/20	3	43.00	2	42.88	43.00	1	1,678	0.06%
2023/02/17	5	42.60	0	0.00	42.60	5	1,699	0.29%
2023/02/16	8.2	42.60	2	42.50	42.60	6.2	1,714	0.36%
2023/02/15	1	42.40	0	0.00	42.40	1	1,773	0.06%
2023/02/14	1	42.35	0	0.00	42.20	1	1,816	0.06%
2023/02/13	1	42.20	0	0.00	42.30	1	1,843	0.05%
2023/02/10	1	42.60	0	0.00	42.10	1	1,911	0.05%
2023/02/09	1	43.00	0	0.00	42.95	1	2,041	0.05%
2023/02/08	0	0.00	3	43.30	43.25	-3	2,138	-0.14%
2023/02/07	3	43.45	4	43.25	43.30	-1	2,150	-0.05%
2023/02/06	5	43.43	4	43.05	43.40	1	2,158	0.05%
2023/02/03	3	42.92	1	43.10	43.30	2	2,165	0.09%
2023/02/02	1	43.20	5	43.26	43.55	-4	2,162	-0.18%
2023/02/01	36	42.98	33	42.46	42.60	3	2,171	0.14%
2023/01/31	5	42.43	2	42.60	42.55	3	2,203	0.14%
2023/01/30	5	42.28	2	42.45	42.40	3	2,213	0.14%
2023/01/17	1	41.40	0	0.00	41.35	1	2,223	0.04%
2023/01/16	0	41.35	0	0.00	41.40	0	2,246	0.00%
2023/01/13	1	41.15	0	0.00	41.05	1	2,258	0.04%
2023/01/12	3	41.65	1	41.70	41.35	2	2,292	0.09%
2023/01/10	9	42.49	16	42.80	42.10	-7	2,314	-0.30%
2023/01/09	53	43.74	2	43.40	43.85	51	2,288	2.23%
2023/01/06	5	42.62	0	0.00	42.75	5	2,302	0.22%
2023/01/05	3	42.82	2.1	43.19	42.80	0.9	2,346	0.04%
2023/01/04	1	42.60	0	0.00	42.60	1	2,395	0.04%
2023/01/03	1	42.85	2	41.95	42.95	-1	2,417	-0.04%
2022/12/30	1	43.20	0	0.00	42.70	1	2,419	0.04%
2022/12/29	1	42.65	1	43.00	42.95	0	2,441	0.00%
2022/12/27	0	0.00	2	44.80	44.90	-2	2,426	-0.08%
2022/12/26	1	45.00	1	44.60	44.55	0	2,422	0.00%
2022/12/23	7	44.87	0	0.00	44.85	7	2,420	0.29%
2022/12/22	0	0.00	1	46.45	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	2	45.95	45.80	-2	2,399	-0.08%
2022/12/20	15	45.16	19	46.49	44.85	-4	2,388	-0.17%
2022/12/19	3	45.88	0	0.00	45.85	3	2,374	0.13%
2022/12/16	2	46.90	110	46.51	46.70	-108	2,366	-4.56%	大賣/鉅額交易
2022/12/15	1	46.85	6	46.51	46.90	-5	2,336	-0.21%
2022/12/14	2	45.78	4	45.68	46.00	-2	2,312	-0.09%
2022/12/13	3	44.28	1	44.70	44.85	2	2,286	0.09%
2022/12/12	8	44.24	6	44.41	44.40	2	2,268	0.09%
2022/12/09	20	46.27	5	45.76	45.20	15	2,253	0.67%
2022/12/08	8	45.30	13	45.59	45.80	-5	2,185	-0.23%
2022/12/07	40	45.52	10.6	44.43	43.85	29.4	2,109	1.40%
2022/12/06	67.4	49.10	60	48.48	48.15	7.4	1,977	0.38%
2022/12/05	11	48.16	8	48.15	48.10	3	1,859	0.16%
2022/12/02	17	47.20	14.4	47.77	47.95	2.6	1,809	0.14%
2022/12/01	15	47.16	1	47.20	47.20	14	1,744	0.80%
2022/11/30	23.3	46.93	34.4	46.98	47.00	-11.1	1,695	-0.65%
2022/11/29	10	46.31	3	46.23	45.95	7	1,630	0.43%
2022/11/28	12	45.83	6	45.67	45.95	6	1,606	0.37%
2022/11/25	2	45.58	0	0.00	44.90	2	1,600	0.12%
2022/11/24	6	45.45	4	46.41	45.40	2	1,592	0.13%
2022/11/23	1	45.95	8.1	45.97	46.05	-7.1	1,564	-0.45%
2022/11/22	2	45.05	3	45.37	45.20	-1	1,545	-0.06%
2022/11/21	4	45.18	6	44.80	44.65	-2	1,543	-0.13%
2022/11/18	1	45.60	5	45.84	45.40	-4	1,535	-0.26%
2022/11/17	4	45.65	22	45.81	45.75	-18	1,515	-1.19%
2022/11/16	13	45.44	17	45.55	45.55	-4	1,485	-0.27%
2022/11/14	0	0.00	0.1	44.30	44.35	-0.1	1,431	-0.01%
2022/11/11	31	46.04	5	45.45	44.25	26	1,424	1.82%
2022/11/10	0	0.00	6	45.62	45.65	-6	1,376	-0.44%
2022/11/09	4	45.16	1	45.50	45.05	3	1,349	0.22%
2022/11/08	8	45.26	7	45.24	45.00	1	1,335	0.07%
2022/11/07	42	45.56	25	45.38	46.10	17	1,279	1.33%
2022/11/04	26	42.98	31	43.25	43.55	-5	1,161	-0.43%
2022/11/03	8	41.64	0	0.00	42.00	8	1,083	0.74%
2022/11/02	0	0.00	2	41.38	41.40	-2	1,121	-0.18%
2022/10/31	11	40.21	2	40.20	40.20	9	1,199	0.75%
2022/10/28	6	41.68	27.1	40.56	40.60	-21.1	1,219	-1.73%
2022/10/27	42	42.01	19	41.75	42.15	23	1,254	1.83%
2022/10/26	3	39.70	0	0.00	39.25	3	1,289	0.23%
2022/10/25	2	40.73	1	40.10	40.10	1	1,366	0.07%
2022/10/24	1	41.45	1	41.40	41.70	0	1,405	0.00%
2022/10/21	1	39.00	4	39.49	39.95	-3	1,383	-0.22%
2022/10/20	4	38.95	1	39.45	38.85	3	1,381	0.22%
2022/10/18	1	40.10	1	40.45	40.40	0	1,349	0.00%
2022/10/17	0	40.90	3	40.33	40.70	-3	1,368	-0.22%
2022/10/14	5	41.51	4	41.71	41.75	1	1,371	0.07%
2022/10/13	54	41.29	56	40.97	40.85	-2	1,401	-0.14%
2022/10/12	6	40.12	6.5	40.60	40.90	-0.5	1,376	-0.03%
2022/10/11	0	38.50	1	39.30	39.45	-1	1,324	-0.08%
2022/10/07	11	38.90	11	38.50	38.90	0	1,309	0.00%
2022/10/06	3	38.62	3	38.38	38.90	0	1,308	0.00%
2022/10/05	3	37.55	0	0.00	37.05	3	1,298	0.23%
2022/09/30	0	36.80	0	0.00	36.05	0	1,371	0.00%
2022/09/28	1.6	36.69	0	0.00	36.10	1.6	1,414	0.11%
2022/09/26	0	37.50	0	0.00	37.15	0	1,450	0.00%
2022/09/23	9	39.49	0	0.00	39.05	9	1,463	0.62%
2022/09/19	0	0.00	1	40.10	40.15	-1	1,507	-0.07%
2022/09/16	1	41.40	1	41.40	40.60	0	1,509	0.00%
2022/09/15	1	42.70	1	42.20	41.85	0	1,509	0.00%
2022/09/14	2	41.68	0	0.00	41.90	2	1,510	0.13%
2022/09/13	8	41.88	7	41.43	41.65	1	1,505	0.07%
2022/09/07	4	39.60	0	0.00	39.30	4	1,498	0.27%
2022/09/06	16.2	39.70	0	0.00	39.40	16.2	1,501	1.08%
2022/09/05	18	40.37	0	0.00	40.20	18	1,497	1.20%
2022/09/02	0.1	40.90	1	41.00	40.75	-0.9	1,494	-0.06%
2022/09/01	1.1	41.20	1	41.20	41.15	0.1	1,500	0.01%
2022/08/29	1	41.55	0	0.00	42.10	1	1,491	0.07%
2022/08/26	6	42.07	5	42.12	42.10	1	1,482	0.07%
2022/08/25	2	42.53	1	42.55	42.40	1	1,466	0.07%
2022/08/24	2	42.68	2	42.68	42.70	0	1,463	0.00%
2022/08/23	0	0.00	4	41.89	42.80	-4	1,463	-0.27%
2022/08/22	3	42.95	2	43.05	42.20	1	1,453	0.07%
2022/08/19	1	43.70	0	43.75	43.75	1	1,432	0.07%
2022/08/18	2	43.45	1	43.30	43.70	1	1,424	0.07%
2022/08/17	0	0.00	7	43.79	43.90	-7	1,416	-0.49%
2022/08/16	1	43.80	1	43.60	43.50	0	1,416	0.00%
2022/08/15	2	43.40	3	43.50	43.10	-1	1,409	-0.07%
2022/08/12	0.2	42.72	9	42.76	42.70	-8.8	1,391	-0.63%
2022/08/11	4	43.24	2	44.02	43.25	2	1,374	0.14%
2022/08/10	8	43.32	5	43.39	43.55	3	1,356	0.22%
2022/08/09	10	42.29	8	42.69	43.60	2	1,335	0.15%
2022/08/08	5	40.50	14	41.92	42.40	-9	1,285	-0.70%
2022/08/05	4	41.73	7	41.68	41.25	-3	1,223	-0.25%
2022/08/04	3	41.47	1	41.50	41.70	2	1,199	0.17%
2022/08/03	9	41.31	8	41.23	41.75	1	1,176	0.09%
2022/08/02	21	41.15	19	41.27	41.85	2	1,120	0.18%
2022/08/01	3	40.65	18	40.73	40.75	-15	1,048	-1.43%
2022/07/29	15	39.58	17	39.79	38.75	-2	972	-0.21%
2022/07/26	3	38.35	7	38.21	38.10	-4	902	-0.44%
2022/07/25	4.1	38.64	0	0.00	38.45	4.1	893	0.46%
2022/07/22	3	38.33	6	38.49	38.65	-3	871	-0.34%
2022/07/21	5	37.26	4	37.28	37.70	1	839	0.12%
2022/07/20	6	37.89	4	37.06	37.40	2	816	0.24%
2022/07/19	5	35.67	4	35.64	35.75	1	758	0.13%
2022/07/18	5	34.10	1	34.10	34.20	4	724	0.55%
2022/07/15	1	33.40	0	0.00	33.60	1	722	0.14%
2022/07/14	0	0.00	1	33.45	33.55	-1	711	-0.14%
2022/07/13	1	32.80	2	32.50	32.95	-1	711	-0.14%
2022/07/12	3	31.78	0	0.00	31.30	3	708	0.42%
2022/07/11	3	33.75	0	0.00	33.50	3	681	0.44%
2022/07/08	6	33.23	2	33.10	33.30	4	668	0.60%
2022/07/07	0	0.00	1	31.60	31.50	-1	646	-0.15%
2022/07/06	2	31.52	0	0.00	30.55	2	635	0.32%
2022/07/05	1	32.60	0	0.00	32.85	1	626	0.16%
2022/07/04	1	32.90	4	33.05	33.30	-3	629	-0.48%
2022/07/01	1	33.00	1	31.95	31.95	0	611	0.00%
2022/06/30	2	33.75	0	0.00	33.30	2	592	0.34%
2022/06/28	1	35.20	4	35.16	34.95	-3	575	-0.52%
2022/06/27	1	36.50	4	36.30	36.30	-3	577	-0.52%
2022/06/24	1	36.10	1	36.40	36.00	0	577	0.00%
2022/06/22	2	35.68	0	0.00	35.65	2	578	0.35%
2022/06/21	0	0.00	1	36.65	36.75	-1	574	-0.17%
2022/06/20	1	35.90	0	0.00	35.30	1	573	0.17%
2022/06/17	0	0.00	1	36.70	36.35	-1	581	-0.17%
2022/06/16	3	37.70	2	38.70	37.40	1	594	0.17%
2022/06/15	2	38.15	0	0.00	38.15	2	608	0.33%
2022/06/14	1	37.75	3	38.28	38.60	-2	621	-0.32%
2022/06/10	0	0.00	3	38.30	38.85	-3	653	-0.46%
2022/06/09	0	0.00	1	38.15	38.10	-1	655	-0.15%
2022/06/08	3	37.90	0	0.00	37.85	3	662	0.45%
2022/06/07	1	38.15	0	0.00	38.00	1	673	0.15%
2022/06/01	0	0.00	4	38.51	38.25	-4	743	-0.54%
2022/05/31	1	37.80	1	38.15	38.40	0	771	0.00%
2022/05/26	1	37.80	0	0.00	37.45	1	820	0.12%
2022/05/25	0	0.00	1	37.70	37.60	-1	838	-0.12%
2022/05/24	3	37.33	0	0.00	37.00	3	892	0.34%
2022/05/23	0	0.00	2	37.93	38.25	-2	923	-0.22%
2022/05/20	0	37.00	0	0.00	37.10	0	959	0.00%
2022/05/19	0	0.00	1	36.50	36.60	-1	1,099	-0.09%
2022/05/17	1	36.75	0.1	36.30	36.85	1	1,388	0.07%
2022/05/16	0	0.00	6	36.12	36.35	-6	1,413	-0.42%
2022/05/13	1	35.80	0	0.00	35.45	1	1,436	0.07%
2022/05/10	1	34.90	1	35.55	36.00	0	1,535	0.00%
2022/05/09	2.1	35.68	0	0.00	35.40	2.1	1,610	0.13%
2022/05/06	3.1	36.03	2.6	36.44	36.70	0.5	1,698	0.03%
2022/05/05	2	37.90	0	0.00	37.60	2	1,750	0.11%
2022/05/04	0	37.75	0	0.00	37.55	0	1,786	0.00%
2022/05/03	2	38.00	0	0.00	38.05	2	1,893	0.11%
2022/04/29	2	38.35	0	0.00	38.50	2	1,993	0.10%
2022/04/27	1.1	36.90	0	0.00	37.00	1.1	2,599	0.04%
2022/04/26	2	38.50	0	0.00	38.35	2	2,888	0.07%
2022/04/25	0.1	38.79	7	38.03	37.90	-6.9	2,993	-0.23%
2022/04/20	1	39.40	0	0.00	39.55	1	3,141	0.03%
2022/04/19	0	39.15	0	0.00	39.10	0	3,157	0.00%
2022/04/15	0	38.85	0	0.00	38.60	0	3,158	0.00%
2022/04/14	2	38.90	0	0.00	38.85	2	3,168	0.06%
2022/04/13	3	38.92	0	0.00	39.20	3	3,175	0.09%
2022/04/12	1	39.00	0.1	39.15	39.20	1	3,180	0.03%
2022/04/11	3	39.67	0.1	40.60	39.45	3	3,185	0.09%
2022/04/08	8	41.10	6	41.20	40.90	2	3,206	0.06%
2022/04/07	4.1	42.40	6.1	42.61	42.10	-2	3,221	-0.06%
2022/04/06	1	42.65	0	0.00	42.65	1	3,336	0.03%
2022/04/01	2	42.45	1	42.40	42.60	1	3,465	0.03%
2022/03/31	4	42.98	2	43.05	43.05	2	3,475	0.06%
2022/03/30	5	42.66	4.1	42.92	43.10	1	3,489	0.03%
2022/03/29	0	0.00	0.1	42.35	42.20	-0.1	3,531	0.00%
2022/03/28	1	42.90	2.1	42.80	43.00	-1.1	3,679	-0.03%
2022/03/25	0	0.00	0	43.15	42.75	0	3,681	0.00%
2022/03/22	1	42.70	25	42.33	42.45	-24	3,705	-0.65%
2022/03/21	0	0.00	2	43.40	43.25	-2	3,699	-0.05%
2022/03/17	0	0.00	0.1	42.13	42.75	-0.1	3,691	0.00%
2022/03/16	2	41.00	2.1	41.28	41.20	-0.1	3,692	0.00%
2022/03/15	4	41.53	7.1	41.55	41.20	-3.1	3,701	-0.08%
2022/03/14	3	42.70	3.1	42.60	42.50	-0.1	3,701	0.00%
2022/03/11	0	0.00	0.2	43.36	43.10	-0.2	3,721	0.00%
2022/03/10	3	43.78	9	43.77	43.70	-6	3,721	-0.16%
2022/03/09	1	42.85	0	0.00	42.65	1	3,717	0.03%
2022/03/08	8	42.32	1	42.75	42.25	7	3,734	0.19%
2022/03/07	10	42.61	3	42.53	43.05	7	3,754	0.19%
2022/03/04	13	44.08	3	44.02	43.90	10	3,814	0.26%
2022/03/03	16	44.72	5.1	44.87	44.95	10.9	3,828	0.28%
2022/03/02	3	45.00	0	0.00	45.05	3	3,900	0.08%
2022/03/01	0	46.28	2	45.70	45.90	-2	3,979	-0.05%
2022/02/25	5	45.42	0	0.00	45.15	5	4,259	0.12%
2022/02/24	10	45.95	13	46.47	45.35	-3	4,296	-0.07%
2022/02/23	0	46.10	17	46.46	46.75	-17	4,430	-0.38%
2022/02/22	11	44.90	10	45.13	45.20	1	4,542	0.02%
2022/02/21	44.1	46.45	16	46.42	45.80	28.1	4,501	0.62%
2022/02/18	33.1	47.89	47.6	47.92	48.45	-14.5	4,363	-0.33%
2022/02/17	112.3	47.62	100	47.01	45.70	12.3	4,183	0.29%	大買/
2022/02/16	1	47.00	3	46.72	46.85	-2	4,080	-0.05%
2022/02/15	4.2	46.33	0	0.00	45.75	4.2	4,056	0.10%
2022/02/14	2	45.80	4	45.59	46.55	-2	4,027	-0.05%
2022/02/11	6	46.43	6	46.82	46.20	0	3,992	0.00%
2022/02/10	5	46.86	4	47.29	47.10	1	3,964	0.03%
2022/02/09	3	47.30	23	47.55	47.60	-20	3,925	-0.51%
2022/02/08	4.7	46.42	17	47.03	47.05	-12.3	3,864	-0.32%
2022/02/07	0.4	44.85	14	44.08	45.25	-13.6	3,761	-0.36%
2022/01/26	4	42.36	0	0.00	42.30	4	3,695	0.11%
2022/01/25	23.1	42.72	17	42.84	41.80	6.1	3,663	0.17%
2022/01/24	13	44.77	6	44.68	44.45	7	3,558	0.20%
2022/01/21	225.2	47.76	213.4	47.06	44.65	11.8	3,453	0.34%	大買/大賣/
2022/01/20	163	47.57	182.2	46.82	48.10	-19.2	3,180	-0.60%	大買/大賣/
2022/01/19	92	46.70	83.3	46.87	47.20	8.8	2,850	0.31%
2022/01/18	18.2	45.60	39	45.32	45.75	-20.9	2,558	-0.81%
2022/01/17	12	44.21	41	44.09	44.35	-29	2,454	-1.18%
2022/01/14	2.1	42.43	4	42.53	42.90	-1.9	2,341	-0.08%
2022/01/13	2	43.10	2	42.90	42.85	0	2,343	0.00%
2022/01/12	4	42.11	4	42.26	42.55	0	2,328	0.00%
2022/01/11	8	42.86	1	42.50	42.40	7	2,312	0.30%
2022/01/10	3	42.73	4	42.84	43.50	-1	2,297	-0.04%
2022/01/07	1	42.40	0	0.00	42.65	1	2,294	0.04%
2022/01/06	3	42.48	2	43.05	43.10	1	2,279	0.04%
2022/01/05	1	42.95	5	42.90	42.90	-4	2,267	-0.18%
2022/01/04	6	43.41	3	43.07	43.45	3	2,256	0.13%
2022/01/03	9	43.61	4	44.55	43.15	5	2,240	0.22%
2021/12/30	16	44.28	1	44.30	44.40	15	2,207	0.68%
2021/12/29	18	44.82	20	45.10	45.05	-2	2,186	-0.09%
2021/12/28	12	44.80	19	45.18	46.15	-7	2,072	-0.34%
2021/12/27	1	42.55	8	41.92	42.50	-7	1,952	-0.36%
2021/12/24	3.1	42.26	1.1	42.94	42.00	2	1,948	0.10%
2021/12/23	9.1	42.52	7	42.76	42.50	2.1	1,931	0.11%
2021/12/22	11.1	42.42	26	42.53	42.25	-14.9	1,879	-0.79%
2021/12/21	4	39.83	3	39.90	40.05	1	1,723	0.06%
2021/12/20	4	39.88	5	39.86	40.05	-1	1,719	-0.06%
2021/12/17	5	39.85	4	40.05	39.70	1	1,708	0.06%
2021/12/16	3	40.67	1	40.70	40.65	2	1,689	0.12%
2021/12/15	0	0.00	2	40.40	40.45	-2	1,686	-0.12%
2021/12/14	9	39.97	5	39.97	39.95	4	1,683	0.24%
2021/12/13	2	40.63	6	40.48	40.45	-4	1,671	-0.24%
2021/12/10	3	41.17	3	41.02	40.95	0	1,661	0.00%
2021/12/09	3	41.55	12	41.69	41.75	-9	1,645	-0.55%
2021/12/08	5.1	41.09	13	41.10	41.05	-8	1,622	-0.49%
2021/12/07	6.1	41.02	10	40.77	40.80	-4	1,600	-0.25%
2021/12/06	4	41.45	3	41.65	41.45	1	1,574	0.06%
2021/12/03	1	42.15	1	41.90	41.80	0	1,573	0.00%
2021/12/02	16	42.13	12	42.83	41.80	4	1,563	0.26%
2021/12/01	11	42.60	6	42.70	43.45	5	1,533	0.33%
2021/11/30	28	41.91	4	41.95	41.70	24	1,492	1.61%
2021/11/29	9	41.27	9	41.36	41.70	0	1,395	0.00%
2021/11/26	25	44.30	48.1	44.66	43.20	-23.1	1,356	-1.70%
2021/11/25	53	46.36	39	46.43	46.00	14	1,264	1.11%
2021/11/24	165	46.00	155.1	46.18	45.55	9.9	1,162	0.85%	大買/大賣/
2021/11/23	13	43.57	27	43.54	44.00	-14	873	-1.60%
2021/11/22	34.1	44.04	37	44.48	44.50	-2.9	822	-0.35%
2021/11/19	33	41.62	21.1	41.47	42.55	11.9	645	1.84%
2021/11/18	5	38.66	0	0.00	38.70	5	488	1.02%
2021/11/17	1.1	38.79	0	0.00	38.70	1.1	488	0.22%
2021/11/16	8.1	38.39	0	0.00	38.45	8.1	489	1.64%
2021/11/15	3	38.57	0	0.00	38.65	3	493	0.61%
2021/11/12	5.1	38.48	0	0.00	38.50	5.1	494	1.02%
2021/11/11	2	38.63	2	38.90	38.95	0	496	0.00%
2021/11/10	0	0.00	1	38.45	38.50	-1	504	-0.20%
2021/11/09	4	38.53	0.2	38.50	38.50	3.8	516	0.74%
2021/11/08	4.1	39.15	0	0.00	38.90	4.1	513	0.79%
2021/11/05	4.2	40.06	1	40.20	40.20	3.2	515	0.62%
2021/11/04	1	39.75	4	39.70	39.70	-3	499	-0.60%
2021/11/03	1	39.65	1	39.05	39.60	0	506	0.00%
2021/11/02	0	0.00	4	39.04	39.00	-4	523	-0.76%
2021/11/01	0.1	39.00	0	0.00	39.00	0.1	554	0.02%
2021/10/28	2	37.90	0	0.00	38.05	2	592	0.34%
2021/10/27	2	37.90	1	38.20	38.00	1	590	0.17%
2021/10/26	4	38.08	1	37.95	37.95	3	587	0.51%
2021/10/25	3	38.45	2	38.45	38.45	1	583	0.17%
2021/10/22	3	38.87	3	38.92	39.05	0	590	0.00%
2021/10/21	1	38.05	0	0.00	40.45	1	580	0.17%
2021/10/20	0	0.00	1	38.55	37.95	-1	567	-0.18%
2021/10/19	1	38.30	0	38.05	38.35	1	573	0.17%
2021/10/18	1	37.90	0	0.00	38.10	1	577	0.17%
2021/10/15	0	0.00	1	37.60	37.60	-1	590	-0.17%
2021/10/14	1	36.70	0	0.00	37.00	1	609	0.16%
2021/10/12	2	36.60	0	0.00	36.70	2	632	0.32%
2021/10/07	0	0.00	1	37.15	37.15	-1	657	-0.15%
2021/10/06	1	36.05	0	0.00	36.10	1	700	0.14%
2021/10/05	3	35.75	2	35.78	35.85	1	730	0.14%
2021/10/04	17	36.42	18	36.27	36.25	-1	727	-0.14%
2021/10/01	3	37.48	16	37.10	36.20	-13	730	-1.78%
2021/09/30	20	38.57	4	38.50	38.35	16	740	2.16%
2021/09/29	1	38.75	12.1	38.80	38.70	-11.1	753	-1.47%
2021/09/28	8	39.18	0	0.00	39.20	8	772	1.04%
2021/09/24	3	39.00	1	38.95	39.00	2	789	0.25%
2021/09/23	10	38.55	10	38.73	38.75	0	797	0.00%
2021/09/16	0	39.40	0	0.00	39.55	0	825	0.00%
2021/09/14	3	39.65	3	39.35	39.50	0	860	0.00%
2021/09/10	0	0.00	3	39.50	39.50	-3	879	-0.34%
2021/09/08	6	38.93	8.1	38.78	39.90	-2.1	902	-0.23%
2021/09/06	0	0.00	1	39.30	39.05	-1	913	-0.11%
2021/09/02	2	39.60	0	0.00	39.35	2	926	0.22%
2021/09/01	2	39.68	6	39.69	39.80	-4	932	-0.43%
2021/08/31	3	39.15	0	0.00	38.95	3	930	0.32%
2021/08/27	6	39.05	0	0.00	39.15	6	952	0.63%
2021/08/26	3	39.37	1	39.15	39.25	2	958	0.21%
2021/08/25	8	39.91	9	40.12	39.95	-1	981	-0.10%
2021/08/24	2	39.13	2.5	39.03	39.20	-0.5	1,001	-0.05%
2021/08/23	1	38.70	0.1	39.00	38.70	0.9	1,006	0.09%
2021/08/20	1	37.85	11	37.17	37.90	-10	1,011	-0.99%
2021/08/19	19	36.46	11	36.70	36.75	8	1,014	0.79%
2021/08/18	10	36.27	21	36.70	36.90	-11	1,014	-1.08%
2021/08/17	12	36.43	19	36.50	36.45	-7	1,022	-0.68%
2021/08/16	3	36.42	0	0.00	36.40	3	1,023	0.29%
2021/08/13	2.2	37.82	1.3	37.64	37.70	0.9	1,025	0.09%
2021/08/12	2	38.53	1	38.60	38.55	1	1,032	0.10%
2021/08/11	19	38.27	44	38.14	38.10	-25	1,042	-2.40%
2021/08/10	4.1	39.09	3	39.13	39.10	1.1	1,042	0.11%
2021/08/09	2	39.43	8	39.63	39.35	-6	1,069	-0.56%
2021/08/06	16	39.68	0	0.00	39.55	16	1,087	1.47%
2021/08/05	32.4	40.36	2	40.15	40.15	30.4	1,126	2.70%
2021/08/04	7	41.90	5	41.90	41.80	2	1,156	0.17%
2021/08/03	6	43.20	8	42.76	42.60	-2	1,210	-0.17%
2021/08/02	1	43.60	0	0.00	43.75	1	1,223	0.08%
2021/07/30	1	43.75	0	0.00	43.70	1	1,284	0.08%
2021/07/29	0.3	43.40	0	0.00	43.40	0.3	1,298	0.02%
2021/07/28	3	43.15	0.3	43.40	43.25	2.8	1,325	0.21%
2021/07/27	1	44.30	4.2	44.47	44.25	-3.2	1,386	-0.23%
2021/07/26	2	44.55	0.8	44.88	44.45	1.2	1,430	0.09%
2021/07/23	4	44.89	2.9	45.17	44.85	1.1	1,454	0.08%
2021/07/22	10.3	44.51	2.9	44.56	44.35	7.4	1,473	0.50%
2021/07/21	8.2	44.85	5	44.64	44.20	3.2	1,488	0.21%
2021/07/20	13.4	46.85	4.5	46.82	46.50	8.8	1,502	0.59%
2021/07/19	3.6	46.98	4.3	46.96	47.20	-0.7	1,507	-0.05%
2021/07/16	5	47.48	2.6	47.83	47.30	2.4	1,545	0.15%
2021/07/15	4	47.40	5	47.42	47.45	-1	1,573	-0.06%
2021/07/14	5	47.71	2	47.60	47.65	3	1,602	0.19%
2021/07/13	35.4	48.26	20	48.16	48.05	15.4	1,600	0.96%
2021/07/12	6	47.26	4	46.60	47.45	2	1,566	0.13%
2021/07/09	0	0.00	2	45.80	45.90	-2	1,537	-0.13%
2021/07/08	3	45.43	0	0.00	45.45	3	1,582	0.19%
2021/07/07	3	45.45	9	45.51	45.40	-6	1,622	-0.37%
2021/07/06	4	45.85	0	0.00	45.85	4	1,643	0.24%
2021/07/05	1	46.15	15	45.76	46.15	-14	1,666	-0.84%
2021/07/02	2	45.18	1	45.05	45.10	1	1,695	0.06%
2021/07/01	4	45.35	4	45.24	45.15	0	1,727	0.00%
2021/06/30	4	45.13	0	0.00	45.20	4	1,753	0.23%
2021/06/29	3	45.18	2	45.00	45.00	1	1,778	0.06%
2021/06/28	5	45.33	0	0.00	45.35	5	1,805	0.28%
2021/06/25	10	45.75	1	45.50	45.50	9	1,829	0.49%
2021/06/24	3	46.25	0	0.00	46.15	3	1,837	0.16%
2021/06/23	2.1	46.48	8	46.16	46.75	-5.9	1,835	-0.32%
2021/06/22	4.1	45.23	2	45.28	45.20	2.1	1,821	0.12%
2021/06/21	11.2	45.81	11	45.68	45.50	0.2	1,832	0.01%
2021/06/18	8	45.67	4	45.45	46.50	4	1,846	0.22%
2021/06/17	7	44.76	0	0.00	44.80	7	1,868	0.37%
2021/06/16	0	45.05	9	44.73	44.95	-9	1,888	-0.48%
2021/06/15	7.1	44.25	4	44.61	44.25	3.1	1,902	0.16%
2021/06/11	2	44.25	1	44.80	44.35	1	1,917	0.05%
2021/06/10	3	44.48	1	44.90	44.40	2	1,966	0.10%
2021/06/09	2.1	45.12	1	45.20	44.80	1.1	1,996	0.06%
2021/06/08	1	45.00	1	45.05	45.00	0	2,061	0.00%
2021/06/07	1	44.15	1	44.00	44.45	0	2,097	0.00%
2021/06/03	2	44.60	2	45.30	45.00	0	2,158	0.00%
2021/06/02	3	44.97	1	45.05	45.00	2	2,191	0.09%
2021/06/01	6	45.41	13	45.23	45.95	-7	2,234	-0.31%
2021/05/31	1	43.40	2	43.30	43.45	-1	2,243	-0.04%
2021/05/28	7	43.32	1	43.15	43.35	6	2,285	0.26%
2021/05/27	1	42.75	2	42.70	43.50	-1	2,320	-0.04%
2021/05/25	2	42.90	2	43.10	42.50	0	2,453	0.00%
2021/05/24	1	42.65	1	42.30	42.65	0	2,505	0.00%
2021/05/21	0	0.00	2	41.60	42.00	-2	2,578	-0.08%
2021/05/20	7.2	41.43	3	41.03	40.65	4.2	2,689	0.16%
2021/05/19	4	42.06	4	42.06	42.20	0	2,754	0.00%
2021/05/18	9.1	42.90	10	42.65	42.70	-0.9	2,772	-0.03%
2021/05/17	0	40.80	1	41.10	42.00	-1	2,832	-0.03%
2021/05/14	0	0.00	0.1	42.17	42.30	-0.1	2,850	0.00%
2021/05/13	3.1	39.78	9	39.29	41.50	-6	2,835	-0.21%
2021/05/12	14.1	40.82	9	40.07	40.05	5.1	2,810	0.18%
2021/05/11	21.1	44.25	8	44.17	43.75	13.1	2,768	0.47%
2021/05/10	10	47.14	1	46.90	46.95	9	2,716	0.33%
2021/05/07	15	47.28	12	47.55	48.10	3	2,715	0.11%
2021/05/06	12	48.95	2	49.03	48.90	10	2,696	0.37%
2021/05/05	9.2	48.98	5	49.49	48.80	4.2	2,706	0.16%
2021/05/04	29.2	49.54	15	49.60	49.30	14.2	2,745	0.52%
2021/05/03	8	53.26	18	52.32	51.70	-10	2,763	-0.36%
2021/04/29	4	53.20	2	53.15	52.90	2	2,757	0.07%
2021/04/28	1	53.00	4	52.80	53.00	-3	2,750	-0.11%
2021/04/27	11	52.65	7	52.53	52.70	4	2,769	0.14%
2021/04/26	6	52.15	3	52.27	52.20	3	2,777	0.11%
2021/04/23	1	52.50	2	52.50	52.50	-1	2,778	-0.04%
2021/04/22	10.2	52.26	19	52.88	52.30	-8.9	2,794	-0.32%
2021/04/21	4	53.48	10	53.51	53.50	-6	2,770	-0.22%
2021/04/20	7	52.94	9.3	53.21	53.20	-2.3	2,771	-0.08%
2021/04/19	2	52.25	0	0.00	52.20	2	2,781	0.07%
2021/04/16	0	0.00	6	52.32	52.40	-6	2,810	-0.21%
2021/04/15	4.1	52.06	1	51.90	52.30	3.1	2,852	0.11%
2021/04/14	17	51.74	15	51.90	52.20	2	2,873	0.07%
2021/04/13	20.3	53.05	7	53.39	52.30	13.3	2,848	0.47%
2021/04/12	5	53.48	17	53.29	53.70	-12	2,817	-0.43%
2021/04/09	28.2	52.82	3	53.00	52.80	25.2	2,803	0.90%
2021/04/08	5	53.10	7	53.23	53.10	-2	2,782	-0.07%
2021/04/07	11	52.65	1	52.90	52.80	10	2,760	0.36%
2021/04/06	7	52.79	7	53.16	53.00	0	2,729	0.00%
2021/04/01	21.4	52.45	6	52.30	52.30	15.4	2,699	0.57%
2021/03/31	12	52.91	15	52.77	52.90	-3	2,672	-0.11%
2021/03/30	4	52.65	0	0.00	52.70	4	2,650	0.15%
2021/03/29	1.1	52.62	12	52.63	52.60	-10.9	2,669	-0.41%
2021/03/26	6.4	52.05	2	52.40	52.30	4.4	2,679	0.16%
2021/03/25	3.2	52.08	5	52.08	52.00	-1.8	2,683	-0.07%
2021/03/24	7	52.21	2	52.20	52.20	5	2,687	0.19%
2021/03/23	5	52.46	15	52.51	52.50	-10	2,706	-0.37%
2021/03/22	4	52.12	7	51.87	52.30	-3	2,713	-0.11%
2021/03/19	6	52.25	1	52.30	52.30	5	2,690	0.19%
2021/03/18	3	52.60	5	52.60	52.70	-2	2,684	-0.07%
2021/03/17	2	52.00	21	52.24	52.40	-19	2,696	-0.70%
2021/03/16	21.2	51.92	7	52.20	52.00	14.2	2,744	0.52%
2021/03/15	2	52.20	7	52.49	52.10	-5	2,730	-0.18%
2021/03/12	39.1	52.03	6	51.90	51.90	33.1	2,729	1.21%
2021/03/11	1	52.60	6	53.03	52.60	-5	2,699	-0.19%
2021/03/10	0	0.00	7	52.20	52.80	-7	2,713	-0.26%
2021/03/09	19.1	51.41	1	51.40	51.30	18.1	2,760	0.65%
2021/03/08	4.1	52.93	1	53.20	52.50	3.1	2,765	0.11%
2021/03/05	25	53.60	7	53.53	53.10	18	2,816	0.64%
2021/03/04	10	55.20	2.5	54.96	54.70	7.5	2,902	0.26%
2021/03/03	12	55.43	3	55.33	55.10	9	2,931	0.31%
2021/03/02	10.3	55.46	4	55.30	55.00	6.3	2,896	0.22%
2021/02/26	8.5	56.17	16	56.27	56.00	-7.5	2,884	-0.26%
2021/02/25	10	56.26	10	56.41	57.30	0	2,866	0.00%
2021/02/24	19	56.08	9	55.88	55.20	10	2,833	0.35%
2021/02/23	25	56.19	24.3	56.35	56.10	0.7	2,788	0.03%
2021/02/22	90	56.63	97.2	56.58	57.30	-7.2	2,772	-0.26%
2021/02/19	40.5	55.52	13	55.28	55.60	27.5	2,704	1.02%
2021/02/18	7.2	54.07	8	54.50	54.20	-0.8	2,649	-0.03%
2021/02/17	14	54.68	13.1	54.75	54.50	0.9	2,654	0.03%
2021/02/05	1.1	54.17	12.3	53.93	54.20	-11.2	2,600	-0.43%
2021/02/04	1	53.10	5	53.78	52.60	-4	2,600	-0.15%
2021/02/03	13	54.15	15	53.97	53.00	-2	2,633	-0.08%
2021/02/02	10	52.87	2	51.95	53.10	8	2,639	0.30%
2021/02/01	4	51.28	3	51.83	51.10	1	2,682	0.04%
2021/01/29	3	53.00	2	52.75	52.30	1	2,704	0.04%
2021/01/28	7	53.09	3	53.86	52.50	4	2,685	0.15%
2021/01/27	2	53.35	1	53.00	53.60	1	2,654	0.04%
2021/01/26	22	53.88	23.1	54.23	53.30	-1.1	2,652	-0.04%
2021/01/25	42	54.13	34	54.00	54.10	8	2,617	0.31%
2021/01/22	11	52.83	10	52.97	53.00	1	2,547	0.04%
2021/01/21	2	52.05	2	52.05	52.00	0	2,522	0.00%
2021/01/20	6	51.13	2	51.25	51.40	4	2,523	0.16%
2021/01/19	1.1	51.60	11	51.91	51.60	-9.9	2,495	-0.40%
2021/01/18	4	49.70	20	50.34	51.00	-16	2,478	-0.65%
2021/01/15	27	51.26	2	50.80	50.60	25	2,457	1.02%
2021/01/14	2	52.20	10	51.71	51.80	-8	2,439	-0.33%
2021/01/13	6.3	51.17	1	51.90	51.50	5.3	2,419	0.22%
2021/01/12	4	51.40	60.2	51.40	51.20	-56.2	2,398	-2.34%
2021/01/11	10.2	52.74	0	0.00	52.60	10.2	2,366	0.43%
2021/01/08	2	53.55	9	54.12	54.00	-7	2,380	-0.29%
2021/01/07	4	53.08	2	53.20	53.50	2	2,364	0.08%
2021/01/06	4	53.50	86	52.76	52.60	-82	2,379	-3.45%
2021/01/05	3	53.47	0	0.00	53.10	3	2,399	0.13%
2021/01/04	16	54.04	33	54.00	54.00	-17	2,411	-0.71%
2020/12/31	0	0.00	4	53.83	53.80	-4	2,413	-0.17%
2020/12/30	2	53.55	6	53.70	53.40	-4	2,417	-0.16%
2020/12/29	4	52.93	0	0.00	52.70	4	2,438	0.16%
2020/12/28	5	53.00	2	53.05	53.00	3	2,462	0.12%
2020/12/25	0	0.00	5	53.30	53.20	-5	2,503	-0.20%
2020/12/24	1	52.80	2	53.10	53.00	-1	2,721	-0.04%
2020/12/23	6	53.03	5	52.98	52.80	1	2,826	0.04%
2020/12/22	4	52.33	8	52.66	52.40	-4	2,821	-0.14%
2020/12/21	8	51.26	3	51.40	52.00	5	2,824	0.18%
2020/12/18	5	52.26	1	53.10	52.10	4	2,896	0.14%
2020/12/17	19	52.89	11	53.06	52.90	8	2,906	0.28%
2020/12/16	1	52.40	12	52.12	52.60	-11	2,888	-0.38%
2020/12/15	9	51.38	3	50.90	50.90	6	2,928	0.20%
2020/12/14	22	52.10	5	51.62	52.10	17	3,055	0.56%
2020/12/11	11	51.41	4.2	51.72	51.60	6.8	3,064	0.22%
2020/12/10	14	52.54	7	52.10	52.00	7	3,077	0.23%
2020/12/09	5	54.06	3	54.20	53.60	2	3,033	0.07%
2020/12/08	6	54.17	21	54.28	54.00	-15	3,029	-0.50%
2020/12/07	1	53.60	8	53.85	53.80	-7	3,020	-0.23%
2020/12/04	8	53.34	11	53.25	53.20	-3	3,079	-0.10%
2020/12/03	16	54.07	1	54.00	53.80	15	3,101	0.48%
2020/12/02	25.3	54.84	10	54.76	54.80	15.3	3,198	0.48%
2020/12/01	39	55.23	2.2	54.94	55.40	36.8	3,251	1.13%
2020/11/30	108	56.15	29	56.04	56.30	79	3,454	2.29%	大買/
2020/11/27	19.2	54.91	4	55.00	54.60	15.2	3,381	0.45%
2020/11/26	1	54.40	0	0.00	54.40	1	3,381	0.03%
2020/11/25	0	54.50	7	54.36	54.10	-7	3,438	-0.20%
2020/11/24	11	54.22	3	54.27	53.90	8	3,491	0.23%
2020/11/23	15	54.35	4	54.45	54.60	11	3,505	0.31%
2020/11/20	16	53.74	11	53.53	53.80	5	3,561	0.14%
2020/11/19	17	54.14	18	53.64	53.50	-1	3,719	-0.03%
2020/11/18	7	53.89	3	53.80	53.60	4	3,768	0.11%
2020/11/17	5	54.02	3	54.47	53.70	2	3,827	0.05%
2020/11/16	4	53.78	1	53.70	53.70	3	4,020	0.07%
2020/11/13	1	53.90	1	54.10	54.30	0	4,274	0.00%
2020/11/12	1	54.00	0	0.00	53.90	1	4,411	0.02%
2020/11/11	6	53.52	1	53.90	54.00	5	4,475	0.11%
2020/11/10	6	54.95	4	55.10	54.30	2	4,548	0.04%
2020/11/09	4	55.25	60	55.31	55.40	-56	4,603	-1.22%
2020/11/06	14	56.44	1	56.30	56.20	13	4,648	0.28%
2020/11/05	1	58.20	3	57.87	57.70	-2	4,737	-0.04%
2020/11/04	9	57.71	5	57.74	58.20	4	4,822	0.08%
2020/11/03	2	57.50	5	57.62	57.50	-3	4,943	-0.06%
2020/11/02	9	56.76	0	0.00	56.80	9	5,129	0.18%
2020/10/29	16	60.13	10	58.36	60.10	6	5,480	0.11%
2020/10/28	3	59.73	3	59.70	59.80	0	5,837	0.00%
2020/10/27	1	60.50	3	60.87	60.70	-2	5,965	-0.03%
2020/10/26	1	61.90	6	61.22	61.50	-5	6,063	-0.08%
2020/10/23	4	62.05	3	62.13	62.00	1	6,135	0.02%
2020/10/22	2	61.95	11	62.05	61.80	-9	6,177	-0.15%
2020/10/21	12	63.03	0	0.00	63.30	12	6,184	0.19%
2020/10/20	0	0.00	4	62.98	63.20	-4	6,218	-0.06%
2020/10/19	2	62.60	4	62.18	62.60	-2	6,266	-0.03%
2020/10/16	9	62.84	3	62.03	61.90	6	6,337	0.09%
2020/10/15	1	64.40	28	64.56	64.50	-27	6,330	-0.43%
2020/10/14	6	63.70	7	63.90	63.80	-1	6,313	-0.02%
2020/10/13	17	63.78	5	64.10	64.30	12	6,292	0.19%
2020/10/12	0	0.00	4	62.83	63.40	-4	6,287	-0.06%
2020/10/08	9	62.99	6	62.30	62.60	3	6,343	0.05%
2020/10/07	6	63.40	2	63.65	63.50	4	6,339	0.06%
2020/10/06	0	0.00	5	63.64	63.30	-5	6,332	-0.08%
2020/10/05	1	61.50	4	62.93	63.20	-3	6,334	-0.05%
2020/09/30	7	62.01	19	61.95	62.10	-12	6,334	-0.19%
2020/09/29	96	62.71	68	62.89	61.00	28	6,342	0.44%
2020/09/28	18	63.03	59	63.40	63.70	-41	6,247	-0.66%
2020/09/25	9	60.38	16	60.51	59.70	-7	6,317	-0.11%
2020/09/24	11	61.48	17	61.74	60.70	-6	6,318	-0.09%
2020/09/23	47	63.88	37	63.48	62.50	10	6,307	0.16%
2020/09/22	7	62.17	14	62.55	62.50	-7	6,259	-0.11%
2020/09/21	14	62.41	5	62.52	62.30	9	6,258	0.14%
2020/09/18	32	64.03	22	64.05	63.20	10	6,255	0.16%
2020/09/17	39	63.54	62	62.98	63.10	-23	6,198	-0.37%
2020/09/16	0	0.00	0	62.10	61.10	0	6,084	0.00%
2020/09/15	7	61.26	12.1	61.42	61.00	-5.1	6,084	-0.08%
2020/09/14	3	60.57	2	59.90	60.70	1	6,074	0.02%
2020/09/11	5.1	59.38	9	59.33	59.30	-3.9	6,085	-0.06%
2020/09/10	8	60.70	2	60.80	60.40	6	6,095	0.10%
2020/09/09	8.1	58.67	28	59.71	61.10	-19.9	6,120	-0.33%
2020/09/08	31	60.28	39	61.00	60.10	-8	6,064	-0.13%
2020/09/07	49	60.86	104	60.46	59.40	-55	6,045	-0.91%	大賣/
2020/09/04	41	63.98	38	63.97	64.00	3	5,928	0.05%
2020/09/03	149	66.37	159	66.40	65.80	-10	5,879	-0.17%	大買/大賣/
2020/09/02	53	62.74	54	62.71	63.00	-1	5,700	-0.02%
2020/09/01	32	62.06	31	62.63	61.70	1	5,711	0.02%
2020/08/31	75	62.99	45	62.78	62.80	30	5,677	0.53%
2020/08/28	46	62.70	33	62.52	63.20	13	5,652	0.23%
2020/08/27	27	62.48	38	62.24	62.00	-11	5,639	-0.20%
2020/08/26	41	62.90	45	62.69	62.50	-4	5,637	-0.07%
2020/08/25	101	63.37	49	63.31	64.00	52	5,611	0.93%	大買/
2020/08/24	88	61.26	69	60.74	60.70	19	5,509	0.34%
2020/08/21	54	60.54	69	60.43	60.60	-15	5,541	-0.27%
2020/08/20	130	61.30	153	61.46	59.00	-23	5,510	-0.42%	大買/大賣/
2020/08/19	144	65.38	116	65.40	65.50	28	5,434	0.52%	大買/大賣/
2020/08/18	80	63.30	105	63.42	63.10	-25	5,226	-0.48%	大賣/
2020/08/17	82	62.19	86	62.29	62.20	-4	5,146	-0.08%
2020/08/14	71	63.44	91	63.66	63.50	-20	5,108	-0.39%
2020/08/13	39	62.71	34	62.90	61.60	5	5,105	0.10%
2020/08/12	55	61.77	93	61.78	62.00	-38	5,154	-0.74%
2020/08/11	79	60.99	88.2	61.33	60.30	-9.2	5,213	-0.18%
2020/08/10	62.1	61.40	31	61.17	60.10	31.1	5,196	0.60%
2020/08/07	40	61.20	32	61.45	62.90	8	5,354	0.15%
2020/08/06	84	62.73	98	63.06	62.80	-14	5,333	-0.26%
2020/08/05	57.1	60.45	68	60.58	60.10	-10.9	5,261	-0.21%
2020/08/04	116	58.32	126	59.10	58.90	-10	5,531	-0.18%	大買/大賣/
2020/08/03	195	58.76	150.3	58.51	60.00	44.7	5,663	0.79%	大買/大賣/
2020/07/31	47	55.08	57	54.36	55.30	-10	5,404	-0.19%
2020/07/30	67	53.07	24	52.68	52.00	43	5,289	0.81%
2020/07/29	41	53.68	29	53.97	54.30	12	5,230	0.23%
2020/07/28	18	52.91	25	53.22	53.90	-7	5,176	-0.14%
2020/07/27	3	52.13	10	52.50	52.50	-7	5,151	-0.14%
2020/07/24	16	53.06	17	53.18	51.80	-1	5,195	-0.02%
2020/07/23	16	53.97	27	54.19	54.10	-11	5,195	-0.21%
2020/07/22	27	53.53	32	53.54	53.60	-5	5,164	-0.10%
2020/07/21	15	52.20	18	52.19	52.00	-3	5,124	-0.06%
2020/07/20	13	51.37	18	51.01	51.40	-5	5,104	-0.10%
2020/07/17	9	50.78	12	50.38	50.10	-3	5,108	-0.06%
2020/07/16	51	50.80	48.2	51.15	51.20	2.8	5,108	0.05%
2020/07/15	33	51.02	26	51.15	51.00	7	5,084	0.14%
2020/07/14	18	49.63	18	49.71	49.25	0	5,038	0.00%
2020/07/13	5	49.17	6	48.91	49.00	-1	5,031	-0.02%
2020/07/10	14	48.86	6	48.92	48.40	8	5,048	0.16%
2020/07/09	11	50.36	7	50.43	50.20	4	5,033	0.08%
2020/07/08	19	50.77	12	51.08	50.90	7	5,027	0.14%
2020/07/07	54.1	53.75	38	54.31	52.80	16.1	5,017	0.32%
2020/07/06	86.1	55.60	75	54.95	56.30	11.1	5,016	0.22%
2020/07/03	28	51.85	37	51.92	52.00	-9	4,914	-0.18%
2020/07/02	4.2	51.37	0	0.00	51.50	4.2	4,903	0.09%
2020/07/01	27	51.35	70	51.40	51.00	-43	4,909	-0.88%
2020/06/30	7	50.93	58	51.14	51.30	-51	4,942	-1.03%
2020/06/29	23	50.23	25	50.50	50.30	-2	4,940	-0.04%
2020/06/24	4	50.30	4	50.15	50.00	0	4,948	0.00%
2020/06/23	42	51.08	14	51.04	50.30	28	4,989	0.56%
2020/06/22	46	51.04	4	51.23	50.70	42	4,998	0.84%
2020/06/19	28	50.86	38	51.29	51.60	-10	5,025	-0.20%
2020/06/18	5	51.50	20	50.35	51.50	-15	5,024	-0.30%
2020/06/17	11	50.08	10	50.00	50.20	1	5,028	0.02%
2020/06/16	12	50.36	25	50.49	50.80	-13	5,064	-0.26%
2020/06/15	50	49.18	21	49.63	49.15	29	5,076	0.57%
2020/06/12	37	48.36	40	48.75	48.80	-3	5,072	-0.06%
2020/06/11	9	50.24	15	50.07	49.90	-6	5,050	-0.12%
2020/06/10	99	50.13	27	50.27	51.20	72	5,044	1.43%
2020/06/09	27	50.60	11	50.47	50.30	16	5,048	0.32%
2020/06/08	43	50.77	28	50.44	50.20	15	4,972	0.30%
2020/06/05	8	52.64	6	52.70	52.70	2	4,900	0.04%
2020/06/04	14	52.42	9	52.69	52.80	5	4,912	0.10%
2020/06/03	41	52.64	50	52.35	52.40	-9	4,887	-0.18%
2020/06/02	84	53.30	60	53.27	53.10	24	4,841	0.50%
2020/06/01	36	53.22	33	53.20	52.50	3	4,793	0.06%
2020/05/29	18	53.39	26	53.42	53.60	-8	4,727	-0.17%
2020/05/28	123	55.54	117	55.04	53.90	6	4,680	0.13%	大買/大賣/
2020/05/27	64	54.46	41	54.47	53.60	23	4,567	0.50%
2020/05/26	71	54.09	75	54.29	54.50	-4	4,522	-0.09%
2020/05/25	38.1	52.70	61.2	52.68	53.50	-23.1	4,417	-0.52%
2020/05/22	28.1	52.05	39	51.96	51.40	-10.9	4,350	-0.25%
2020/05/21	33	51.73	36	51.88	52.00	-3	4,312	-0.07%
2020/05/20	23	51.50	20.3	51.87	52.40	2.7	4,264	0.06%
2020/05/19	32	52.36	54	52.11	53.00	-22	4,157	-0.53%
2020/05/18	63.1	51.08	72	51.28	51.10	-8.9	4,019	-0.22%
2020/05/15	59	49.76	67	50.14	49.50	-8	3,862	-0.21%
2020/05/14	123	50.42	124	50.26	49.20	-1	3,760	-0.03%	大買/大賣/
2020/05/13	20	48.95	58	49.38	49.55	-38	3,537	-1.07%
2020/05/12	86	47.84	65	48.24	49.50	21	3,465	0.61%
2020/05/11	165	48.18	150	48.29	48.00	15	3,351	0.45%	大買/大賣/
2020/05/08	79	44.85	107	45.13	45.80	-28	2,916	-0.96%	大賣/
2020/05/07	19	41.23	44	41.08	41.65	-25	2,592	-0.96%
2020/05/06	10	39.71	17	39.82	39.60	-7	2,516	-0.28%
2020/05/05	7	39.78	17	39.67	39.85	-10	2,508	-0.40%
2020/05/04	4	38.44	1	38.50	38.60	3	2,474	0.12%
2020/04/30	23	39.25	10	39.22	39.20	13	2,467	0.53%
2020/04/29	15	39.87	12	39.95	39.20	3	2,505	0.12%
2020/04/28	31	38.89	23	38.87	39.00	8	2,471	0.32%
2020/04/27	6	38.43	7	38.37	38.65	-1	2,479	-0.04%
2020/04/24	20	38.39	19	38.12	37.90	1	2,474	0.04%
2020/04/23	9	37.54	6	37.61	37.55	3	2,469	0.12%
2020/04/22	3	35.42	21	35.82	36.40	-18	2,491	-0.72%
2020/04/21	6	36.86	18	36.84	36.45	-12	2,483	-0.48%
2020/04/20	1	37.40	1	37.35	37.50	0	2,494	0.00%
2020/04/17	14	38.13	12	38.30	37.70	2	2,524	0.08%
2020/04/16	12	37.39	9	37.35	37.50	3	2,545	0.12%
2020/04/15	2	37.50	5	37.50	37.50	-3	2,582	-0.12%
2020/04/14	17	37.46	16	37.76	37.80	1	2,611	0.04%
2020/04/13	20	37.06	21	37.03	36.95	-1	2,640	-0.04%
2020/04/10	2	36.78	7.5	37.07	36.75	-5.5	2,724	-0.20%
2020/04/09	55	36.82	43	36.90	36.50	12	2,791	0.43%
2020/04/08	7	35.67	3	35.55	35.70	4	2,758	0.15%
2020/04/07	3	33.45	1	33.70	34.10	2	2,841	0.07%
2020/04/06	1	32.50	13	32.20	32.65	-12	3,109	-0.39%
2020/04/01	17	31.67	8	32.02	31.60	9	3,169	0.28%
2020/03/31	4	30.95	0	0.00	31.40	4	3,135	0.13%
2020/03/27	22	31.22	16	31.12	30.45	6	3,144	0.19%
2020/03/26	12	29.80	5	29.95	29.90	7	3,114	0.22%
2020/03/25	5	30.05	5	29.95	30.00	0	3,177	0.00%
2020/03/24	1	28.90	1	28.55	28.45	0	3,178	0.00%
2020/03/23	34	28.47	3	27.90	27.65	31	3,177	0.98%
2020/03/20	27	31.09	2	31.60	29.30	25	3,268	0.76%
2020/03/19	6	29.59	7	31.21	29.30	-1	3,256	-0.03%
2020/03/18	7	32.81	1	33.40	32.55	6	3,306	0.18%
2020/03/17	0	0.00	1	33.50	33.00	-1	3,382	-0.03%
2020/03/16	10	33.43	8	33.65	33.10	2	3,416	0.06%
2020/03/13	13	32.45	1	32.25	32.90	12	3,534	0.34%
2020/03/12	7	36.24	12	36.62	35.50	-5	3,665	-0.14%
2020/03/11	1	38.75	3	38.32	38.00	-2	3,879	-0.05%
2020/03/10	9	37.60	5	37.39	37.60	4	3,913	0.10%
2020/03/09	0	0.00	2	38.65	38.80	-2	3,908	-0.05%
2020/03/06	3	40.03	0	0.00	39.70	3	3,962	0.08%
2020/03/05	2	40.78	1	41.35	40.70	1	3,994	0.03%
2020/03/04	1	40.75	0	0.00	40.70	1	4,079	0.02%
2020/03/03	8	41.39	13	41.49	41.40	-5	4,094	-0.12%
2020/03/02	4	39.68	2	38.95	40.00	2	4,104	0.05%
2020/02/27	21	40.62	21	39.90	39.50	0	4,139	0.00%
2020/02/26	5	41.08	3	41.07	40.90	2	4,277	0.05%
2020/02/25	1	40.70	4	40.80	41.05	-3	4,354	-0.07%
2020/02/24	1	41.00	2	41.15	41.15	-1	4,413	-0.02%
2020/02/21	6	40.58	7	40.34	40.20	-1	4,407	-0.02%
2020/02/20	5	41.00	0	0.00	40.80	5	4,429	0.11%
2020/02/19	6	40.95	5	40.91	40.90	1	4,473	0.02%
2020/02/18	2	40.85	2	40.95	40.90	0	4,619	0.00%
2020/02/17	2	41.00	2	40.80	40.80	0	4,724	0.00%
2020/02/14	8	41.33	3	41.25	41.25	5	4,802	0.10%
2020/02/13	13	42.47	23	42.45	41.80	-10	4,853	-0.21%
2020/02/12	12	42.16	14	42.04	41.90	-2	5,027	-0.04%
2020/02/11	4	42.05	5	41.89	41.70	-1	5,179	-0.02%
2020/02/10	13	41.44	17	41.55	41.60	-4	5,332	-0.08%
2020/02/07	35	41.99	29	41.71	41.65	6	5,733	0.10%
2020/02/06	7	43.21	2	43.33	43.10	5	6,520	0.08%
2020/02/05	15	43.56	13	43.57	43.05	2	6,803	0.03%
2020/02/04	6	43.41	12	43.44	43.35	-6	6,830	-0.09%
2020/02/03	25	42.25	37	42.39	42.90	-12	6,848	-0.18%
2020/01/31	38	44.01	27	44.18	44.25	11	6,815	0.16%
2020/01/30	10	43.33	42	43.45	43.10	-32	6,825	-0.47%
2020/01/20	4	46.11	2	46.30	46.05	2	6,819	0.03%
2020/01/17	28	45.74	30	46.04	45.90	-2	6,900	-0.03%
2020/01/16	27	45.80	32	45.76	46.00	-5	6,901	-0.07%
2020/01/15	2	45.00	10	45.10	45.00	-8	6,900	-0.12%
2020/01/14	9	45.33	12	45.53	45.45	-3	6,923	-0.04%
2020/01/13	2	45.10	5	44.94	45.25	-3	6,986	-0.04%
2020/01/10	12	44.35	13	44.52	44.70	-1	7,025	-0.01%
2020/01/09	64	44.00	60	43.99	44.00	4	6,990	0.06%
2020/01/08	13	43.31	16	43.30	43.20	-3	6,972	-0.04%
2020/01/07	33	42.83	43	42.93	42.60	-10	6,929	-0.14%
2020/01/06	50	43.98	29	43.56	42.90	21	6,900	0.30%
2020/01/03	43	45.81	46	45.80	45.65	-3	6,836	-0.04%
2020/01/02	37	46.83	33	46.81	46.75	4	6,798	0.06%
2019/12/31	162	47.66	288	47.32	47.35	-126	6,846	-1.84%	大買/大賣/鉅額交易
2019/12/30	302	47.51	181	47.46	48.20	121	6,774	1.79%	大買/大賣/鉅額交易
2019/12/27	73	44.96	57	44.93	45.25	16	6,496	0.25%
2019/12/26	20	44.19	9	44.38	44.10	11	6,427	0.17%
2019/12/25	4	43.70	7	43.77	43.70	-3	6,480	-0.05%
2019/12/24	6	44.13	3	44.12	44.00	3	6,531	0.05%
2019/12/23	17	44.77	23	44.61	44.55	-6	6,546	-0.09%
2019/12/20	40.1	44.79	39	44.92	44.45	1.1	6,597	0.02%
2019/12/19	21	44.76	21	44.61	45.10	0	6,533	0.00%
2019/12/18	33	44.38	21	44.35	44.35	12	6,542	0.18%
2019/12/17	66	45.29	61	45.11	44.70	5	6,609	0.08%
2019/12/16	8	44.71	18	44.13	44.45	-10	6,544	-0.15%
2019/12/13	68	44.29	65	44.48	43.65	3	6,497	0.05%
2019/12/12	30	44.73	31	44.43	45.00	-1	6,451	-0.02%
2019/12/11	21	43.90	15	43.89	43.95	6	6,394	0.09%
2019/12/10	27	44.66	20	44.58	44.20	7	6,374	0.11%
2019/12/09	50	44.70	52	44.66	45.55	-2	6,283	-0.03%
2019/12/06	73	43.91	75	44.17	43.20	-2	6,124	-0.03%
2019/12/05	13	43.12	16	43.37	43.25	-3	5,947	-0.05%
2019/12/04	6	42.78	14	42.69	42.80	-8	5,925	-0.14%
2019/12/03	37	42.60	47	42.73	43.50	-10	5,931	-0.17%
2019/12/02	8	41.80	15	41.51	41.70	-7	5,887	-0.12%
2019/11/29	21	43.59	23	43.33	42.65	-2	5,860	-0.03%
2019/11/28	5	43.37	42	43.35	43.25	-37	5,811	-0.64%
2019/11/27	11	43.77	7	43.71	43.35	4	5,937	0.07%
2019/11/26	21	44.02	18	43.54	43.95	3	5,982	0.05%
2019/11/25	43	44.23	44	44.18	43.80	-1	6,024	-0.02%
2019/11/22	31	43.21	30	43.27	43.05	1	5,904	0.02%
2019/11/21	27	42.10	10	42.14	42.75	17	5,881	0.29%
2019/11/20	4	41.68	4	41.53	41.60	0	5,935	0.00%
2019/11/19	7	42.14	4	41.95	41.85	3	6,173	0.05%
2019/11/18	10	42.57	6	42.78	42.45	4	6,377	0.06%
2019/11/15	77	42.77	41	43.14	42.50	36	6,449	0.56%
2019/11/14	13	42.20	37	41.87	42.65	-24	6,527	-0.37%
2019/11/13	17	41.63	20	41.64	41.60	-3	6,578	-0.05%
2019/11/12	20	40.87	86	40.97	41.50	-66	6,679	-0.99%
2019/11/11	86	41.51	70	41.54	40.80	16	6,863	0.23%
2019/11/08	63	43.38	51	43.41	44.10	12	6,978	0.17%
2019/11/07	76	43.12	25	42.85	42.90	51	7,406	0.69%
2019/11/06	212	44.34	259	44.44	43.30	-47	7,756	-0.61%	大買/大賣/
2019/11/05	318	43.42	314	43.15	44.05	4	7,513	0.05%	大買/大賣/
2019/11/04	52	39.57	140	40.51	41.05	-88	6,716	-1.31%	大賣/
2019/11/01	28	37.56	21	37.45	37.35	7	6,441	0.11%
2019/10/31	25	37.60	24	37.77	38.00	1	6,451	0.02%
2019/10/30	4	38.15	4	38.25	37.85	0	6,523	0.00%
2019/10/29	36	38.40	32	38.21	38.10	4	6,552	0.06%
2019/10/28	61	39.13	53	38.94	38.75	8	6,532	0.12%
2019/10/25	86	39.64	70	39.90	39.20	16	6,523	0.25%
2019/10/24	13	39.01	9	39.12	39.35	4	6,450	0.06%
2019/10/23	12	39.40	28	39.54	38.60	-16	6,442	-0.25%
2019/10/22	11	38.72	3	38.97	38.95	8	6,487	0.12%
2019/10/21	20	38.78	26	38.94	38.80	-6	6,538	-0.09%
2019/10/18	11	38.49	19	38.31	38.40	-8	6,464	-0.12%
2019/10/17	20	37.86	11	38.01	37.95	9	6,408	0.14%
2019/10/16	0	0.00	2	37.35	37.45	-2	6,441	-0.03%
2019/10/15	2	37.05	27	36.84	36.90	-25	6,461	-0.39%
2019/10/14	4	37.06	4	36.89	36.65	0	6,459	0.00%
2019/10/09	10	36.76	1	36.75	36.80	9	6,430	0.14%
2019/10/08	29	38.38	33	38.70	37.60	-4	6,393	-0.06%
2019/10/07	62	37.94	61	37.84	38.65	1	6,324	0.02%
2019/10/04	54	36.97	29	37.15	36.65	25	6,187	0.40%
2019/10/03	4	37.46	14	37.34	37.60	-10	6,099	-0.16%
2019/10/02	13	37.35	13	37.52	37.40	0	6,086	0.00%
2019/10/01	35	36.78	14	37.10	37.50	21	6,093	0.34%
2019/09/27	39	37.84	34	37.88	37.70	5	6,045	0.08%
2019/09/26	9	39.74	16	39.14	39.15	-7	5,980	-0.12%
2019/09/25	7	40.16	18	40.13	39.75	-11	5,960	-0.18%
2019/09/24	3	40.02	9	39.78	39.65	-6	5,910	-0.10%
2019/09/23	29	40.25	22	40.04	39.70	7	5,875	0.12%
2019/09/20	36	39.75	37	39.86	40.20	-1	5,815	-0.02%
2019/09/19	17	39.42	10	39.45	39.70	7	5,713	0.12%
2019/09/18	10	38.84	5	38.55	38.60	5	5,654	0.09%
2019/09/17	53	39.03	15	39.16	38.75	38	5,646	0.67%
2019/09/16	11	39.21	12	39.16	39.05	-1	5,621	-0.02%
2019/09/12	4	38.39	12	38.21	38.60	-8	5,580	-0.14%
2019/09/11	13	37.92	18	37.77	37.60	-5	5,545	-0.09%
2019/09/10	8	38.88	10	38.91	38.30	-2	5,472	-0.04%
2019/09/09	33	39.07	36	39.05	38.75	-3	5,429	-0.06%
2019/09/06	3	38.77	1	39.10	38.65	2	5,360	0.04%
2019/09/05	27	38.69	20	38.86	38.70	7	5,331	0.13%
2019/09/04	15	38.36	13	38.36	38.65	2	5,283	0.04%
2019/09/03	7	38.33	17	38.40	38.05	-10	5,259	-0.19%
2019/09/02	0	0.00	3	37.85	38.00	-3	5,235	-0.06%
2019/08/30	40	38.77	36	38.64	38.00	4	5,193	0.08%
2019/08/29	22	38.07	15	37.94	38.45	7	5,041	0.14%
2019/08/28	42	38.29	49	38.37	38.50	-7	4,961	-0.14%
2019/08/27	21	37.94	35	37.91	37.65	-14	4,855	-0.29%
2019/08/26	34	37.79	62	38.00	37.65	-28	4,812	-0.58%
2019/08/23	31	39.62	31	39.45	39.50	0	4,725	0.00%
2019/08/22	149	41.16	116	40.82	40.35	33	4,597	0.72%	大買/大賣/
2019/08/21	93	40.18	85	40.03	41.50	8	4,352	0.18%
2019/08/20	54	39.23	44	38.97	38.70	10	4,111	0.24%
2019/08/19	76	39.84	71	39.83	39.30	5	4,024	0.12%
2019/08/16	44	38.78	41	39.01	38.80	3	3,812	0.08%
2019/08/15	42	39.52	51	39.52	39.30	-9	3,673	-0.24%
2019/08/14	171	41.13	206	41.42	41.10	-35	3,505	-1.00%	大買/大賣/
2019/08/13	334	41.52	267	41.97	41.75	67	3,241	2.07%	大買/大賣/
2019/08/12	423	41.34	414.3	41.47	42.70	8.7	2,930	0.30%	大買/大賣/
2019/08/08	116	37.95	114	37.94	39.30	2	2,351	0.09%	大買/大賣/
2019/08/07	13	35.12	42	35.31	35.75	-29	1,848	-1.57%
2019/08/06	4	32.50	7	32.44	32.50	-3	1,686	-0.18%
2019/08/05	16	33.24	5	33.40	32.95	11	1,691	0.65%
2019/08/02	5	34.64	7	34.68	33.80	-2	1,692	-0.12%
2019/08/01	9	34.96	12	35.37	34.90	-3	1,663	-0.18%
2019/07/31	12	34.41	5	34.85	35.25	7	1,583	0.44%
2019/07/30	3	34.13	1	34.25	33.70	2	1,539	0.13%
2019/07/29	2	34.10	29	34.29	33.70	-27	1,525	-1.77%
2019/07/26	1	35.00	3	35.02	34.95	-2	1,500	-0.13%
2019/07/25	1	35.20	91	34.98	35.30	-90	1,480	-6.08%
2019/07/24	111	35.25	19	35.06	35.05	92	1,462	6.29%	大買/
2019/07/23	9	33.61	14	33.68	34.25	-5	1,394	-0.36%
2019/07/22	1	33.15	3	32.92	33.20	-2	1,314	-0.15%
2019/07/19	3	32.97	8	32.63	32.90	-5	1,310	-0.38%
2019/07/18	15	33.06	9	33.17	32.60	6	1,302	0.46%
2019/07/17	4	32.66	0	0.00	32.70	4	1,280	0.31%
2019/07/16	0	0.00	1	31.70	31.80	-1	1,255	-0.08%
2019/07/15	1	31.05	0	0.00	31.25	1	1,342	0.07%
2019/07/12	0	0.00	108	31.37	31.25	-108	1,405	-7.69%	大賣/鉅額交易
2019/07/10	1	31.65	0	0.00	31.65	1	1,602	0.06%
2019/07/09	2	31.45	0	0.00	31.50	2	1,809	0.11%
2019/07/08	5	32.05	0	0.00	32.00	5	1,815	0.28%
2019/07/05	114	31.95	11	32.02	31.90	103	1,815	5.67%	大買/鉅額交易
2019/07/04	10	33.53	0	0.00	33.65	10	1,809	0.55%
2019/07/03	5	33.79	0	0.00	33.55	5	1,790	0.28%
2019/07/02	5	33.75	0	0.00	33.95	5	1,808	0.28%
2019/07/01	0	0.00	4	33.73	33.90	-4	1,803	-0.22%
2019/06/28	4	32.90	0	0.00	32.90	4	1,803	0.22%
2019/06/27	0	0.00	1	32.90	32.85	-1	1,834	-0.05%
2019/06/26	0	0.00	2	32.63	32.60	-2	1,878	-0.11%
2019/06/25	4	33.01	3	32.95	32.60	1	1,902	0.05%
2019/06/24	5	33.04	1	33.05	33.10	4	1,909	0.21%
2019/06/21	4	33.30	8	33.40	33.40	-4	1,954	-0.20%
2019/06/20	2	32.80	0	0.00	32.70	2	1,925	0.10%
2019/06/19	4	32.23	0	0.00	32.15	4	1,931	0.21%
2019/06/14	1	32.20	0	0.00	31.90	1	1,969	0.05%
2019/06/12	0	0.00	1	32.25	32.20	-1	2,033	-0.05%
2019/06/11	5	32.00	3	32.05	32.20	2	2,071	0.10%
2019/06/10	0	0.00	1	31.85	32.00	-1	2,079	-0.05%
2019/06/06	1	31.50	3	31.72	31.70	-2	2,087	-0.10%
2019/06/05	1	31.60	0	0.00	31.45	1	2,101	0.05%
2019/06/04	0	0.00	1	31.40	31.30	-1	2,114	-0.05%
2019/05/31	9	31.23	3	31.33	31.45	6	2,220	0.27%
2019/05/30	3	30.98	4	30.99	31.10	-1	2,233	-0.04%
2019/05/29	0	0.00	10	30.36	30.50	-10	2,255	-0.44%
2019/05/28	3	29.98	0	0.00	30.55	3	2,283	0.13%
2019/05/27	2	29.40	9	29.52	29.60	-7	2,277	-0.31%
2019/05/24	2.1	29.33	0	0.00	29.05	2.1	2,280	0.09%
2019/05/23	3	29.57	8	29.83	29.50	-5	2,260	-0.22%
2019/05/22	14	30.59	2	31.13	30.45	12	2,272	0.53%
2019/05/21	19	30.70	0	0.00	30.50	19	2,261	0.84%
2019/05/20	0	0.00	5	30.85	30.65	-5	2,264	-0.22%
2019/05/17	1	30.80	9	30.77	30.40	-8	2,283	-0.35%
2019/05/16	9	31.39	7	31.58	31.05	2	2,284	0.09%
2019/05/15	6	32.05	0	0.00	32.15	6	2,286	0.26%
2019/05/14	2	32.20	0	0.00	32.20	2	2,305	0.09%
2019/05/13	1	33.05	0	0.00	32.00	1	2,325	0.04%
2019/05/10	1	33.40	0	0.00	33.40	1	2,351	0.04%
2019/05/09	19	35.32	18	34.85	34.80	1	2,330	0.04%
2019/05/08	10	35.54	15	35.67	35.80	-5	2,314	-0.22%
2019/05/07	2	36.35	0	0.00	36.25	2	2,297	0.09%
2019/05/06	3	36.20	1	36.05	36.15	2	2,309	0.09%
2019/05/03	0	0.00	2	37.10	37.00	-2	2,309	-0.09%
2019/05/02	1	36.40	0	0.00	37.00	1	2,306	0.04%
2019/04/29	16	36.59	9	36.22	36.20	7	2,297	0.30%
2019/04/26	10	37.09	0	0.00	37.10	10	2,277	0.44%
2019/04/25	2	37.53	0	0.00	37.40	2	2,281	0.09%
2019/04/24	4	38.15	2	38.30	37.85	2	2,285	0.09%
2019/04/23	5	37.86	9	38.31	38.15	-4	2,274	-0.18%
2019/04/22	1	38.40	10	38.40	38.40	-9	2,249	-0.40%
2019/04/19	30	38.70	18	38.70	38.20	12	2,243	0.53%
2019/04/18	6	37.97	61	38.13	37.55	-55	2,146	-2.56%
2019/04/17	12	39.28	28	38.93	38.50	-16	2,105	-0.76%
2019/04/16	15	38.55	9	38.56	38.45	6	1,992	0.30%
2019/04/15	48	38.47	23	38.45	39.15	25	1,931	1.29%
2019/04/12	3	35.75	0	0.00	35.75	3	1,738	0.17%
2019/04/11	1	35.90	9	36.07	35.85	-8	1,734	-0.46%
2019/04/10	3	35.90	1	36.05	36.05	2	1,730	0.12%
2019/04/09	11	36.01	0	0.00	36.00	11	1,715	0.64%
2019/04/08	20	36.03	10	36.15	36.15	10	1,707	0.59%
2019/04/03	18	35.60	2	35.60	35.60	16	1,703	0.94%
2019/04/02	3	35.55	0	0.00	35.55	3	1,754	0.17%
2019/04/01	4	35.55	6	35.87	35.60	-2	1,788	-0.11%
2019/03/29	12	35.32	3	35.85	35.30	9	1,754	0.51%
2019/03/28	24	35.98	2	35.80	35.70	22	1,726	1.27%
2019/03/26	0	0.00	1	37.25	36.65	-1	1,758	-0.06%
2019/03/25	2	36.75	0	0.00	36.75	2	1,734	0.12%
2019/03/22	1	37.30	0	0.00	37.20	1	1,800	0.06%
2019/03/21	3	37.50	3	37.80	37.75	0	1,822	0.00%
2019/03/20	5	37.09	5	37.28	37.20	0	1,828	0.00%
2019/03/19	6	37.53	1	37.40	37.40	5	1,840	0.27%
2019/03/15	13	37.63	3	37.08	37.15	10	1,884	0.53%
2019/03/14	21	37.94	15	37.84	37.80	6	1,898	0.32%
2019/03/13	0	38.60	0	0.00	38.50	0	1,933	0.00%
2019/03/12	1	38.70	1	38.70	38.75	0	2,032	0.00%
2019/03/11	1	38.60	1	38.50	38.70	0	2,083	0.00%
2019/03/07	6	39.78	3	39.83	39.60	3	2,160	0.14%
2019/03/06	25	41.08	25	40.94	40.75	0	2,195	0.00%
2019/03/05	2	40.05	11	39.93	39.90	-9	2,215	-0.41%
2019/03/04	12	38.60	19	38.99	39.75	-7	2,332	-0.30%
2019/02/27	4	38.26	2	38.10	38.30	2	2,312	0.09%
2019/02/25	2	39.35	18	39.26	39.40	-16	2,323	-0.69%
2019/02/22	7	39.73	4	40.00	39.60	3	2,318	0.13%
2019/02/21	4	39.80	1	40.00	40.35	3	2,306	0.13%
2019/02/20	1	39.80	20	39.90	39.70	-19	2,283	-0.83%
2019/02/19	0	0.00	3	40.03	39.85	-3	2,275	-0.13%
2019/02/18	4	39.46	8	39.71	39.65	-4	2,250	-0.18%
2019/02/15	1	39.25	1	38.85	39.25	0	2,225	0.00%
2019/02/14	5	39.02	1	39.00	39.15	4	2,210	0.18%
2019/02/13	21	40.47	3	39.60	39.50	18	2,184	0.82%
2019/02/12	0	0.00	14	39.97	40.05	-14	2,166	-0.65%
2019/02/11	2	38.65	3	39.27	39.25	-1	2,133	-0.05%
2019/01/30	2	37.80	1	37.70	37.55	1	2,079	0.05%
2019/01/25	10	38.88	3	38.58	38.40	7	2,078	0.34%
2019/01/24	2	38.55	0	0.00	38.55	2	2,060	0.10%
2019/01/23	0	0.00	2	38.10	38.00	-2	2,053	-0.10%
2019/01/22	1	38.05	1	38.10	38.10	0	2,055	0.00%
2019/01/21	0	0.00	1	38.20	38.15	-1	2,051	-0.05%
2019/01/18	6	38.00	3	38.05	38.00	3	2,051	0.15%
2019/01/17	3	37.98	1	38.15	38.15	2	2,068	0.10%
2019/01/16	0	0.00	2	37.70	37.75	-2	2,062	-0.10%
2019/01/15	2	36.95	1	37.05	36.90	1	2,048	0.05%
2019/01/14	0	0.00	3	37.53	36.65	-3	2,042	-0.15%
2019/01/11	6	37.53	1	37.45	37.40	5	2,037	0.25%
2019/01/09	5	37.79	9	37.84	37.60	-4	2,016	-0.20%
2019/01/08	3	37.13	3	37.37	37.05	0	2,001	0.00%
2019/01/07	2	36.20	3	36.10	36.45	-1	1,985	-0.05%
2019/01/04	2	35.30	12	35.44	35.35	-10	1,980	-0.50%
2019/01/02	1	37.30	0	0.00	37.10	1	2,022	0.05%
2018/12/28	5	37.10	1	37.50	37.10	4	2,027	0.20%
2018/12/27	5	37.85	0	0.00	37.35	5	2,068	0.24%
2018/12/26	5	37.69	2	37.50	36.80	3	2,078	0.14%
2018/12/25	25	38.39	16	38.71	38.15	9	2,068	0.44%
2018/12/24	4	37.93	7	38.04	38.35	-3	2,046	-0.15%
2018/12/22	0	0.00	1	36.75	36.75	-1	2,024	-0.05%
2018/12/21	4	36.64	4	36.85	37.05	0	2,037	0.00%
2018/12/20	3	36.30	3	37.12	36.15	0	2,040	0.00%
2018/12/19	37	38.77	5	37.75	37.60	32	2,035	1.57%
2018/12/18	13	39.33	7	39.32	39.15	6	2,005	0.30%
2018/12/17	22	40.70	20	40.77	40.50	2	1,999	0.10%
2018/12/14	8	39.31	24	40.30	40.80	-16	1,974	-0.81%
2018/12/13	7	39.92	1	39.95	39.50	6	1,936	0.31%
2018/12/12	5	39.80	0	0.00	39.95	5	1,940	0.26%
2018/12/11	0	0.00	4	39.90	40.00	-4	1,941	-0.21%
2018/12/10	11	39.60	0	0.00	39.15	11	1,986	0.55%
2018/12/07	4	40.70	7	40.36	41.00	-3	1,952	-0.15%
2018/12/06	10	40.39	18	40.20	39.20	-8	1,912	-0.42%
2018/12/05	14	41.33	14	41.77	41.40	0	1,870	0.00%
2018/12/04	6	40.89	2	40.90	41.40	4	1,835	0.22%
2018/12/03	5	40.45	8	40.73	40.95	-3	1,856	-0.16%
2018/11/30	3	39.33	3	38.92	38.70	0	1,851	0.00%
2018/11/29	14	39.23	10	39.10	39.20	4	1,870	0.21%
2018/11/28	15	38.07	6	37.97	38.00	9	1,890	0.48%
2018/11/27	5	37.52	5	37.60	37.80	0	1,944	0.00%
2018/11/26	3	35.87	4	35.78	35.80	-1	2,055	-0.05%
2018/11/23	1	34.90	2	35.25	35.00	-1	2,208	-0.05%
2018/11/22	17	36.23	16	35.96	34.60	1	2,359	0.04%
2018/11/21	0	0.00	3	34.45	34.45	-3	2,422	-0.12%
2018/11/20	5	34.58	4	34.85	34.25	1	2,414	0.04%
2018/11/19	4	34.86	2	35.05	34.90	2	2,422	0.08%
2018/11/16	2	34.25	2	34.48	34.45	0	2,428	0.00%
2018/11/15	0	0.00	2	34.40	34.05	-2	2,524	-0.08%
2018/11/14	3	33.93	1	34.20	34.00	2	2,538	0.08%
2018/11/13	3	33.40	9	33.56	34.00	-6	2,558	-0.23%
2018/11/12	2	34.20	5	34.61	34.20	-3	2,570	-0.12%
2018/11/09	6	34.85	0	0.00	34.10	6	2,579	0.23%
2018/11/08	4	35.96	12	35.95	36.05	-8	2,572	-0.31%
2018/11/07	2	34.83	3	35.33	35.10	-1	2,570	-0.04%
2018/11/05	16	35.35	3	35.40	35.20	13	2,599	0.50%
2018/11/02	11	36.25	13	36.28	36.60	-2	2,597	-0.08%
2018/11/01	6	34.80	1	34.85	34.85	5	2,615	0.19%
2018/10/30	0	0.00	1	32.15	32.15	-1	2,600	-0.04%
2018/10/29	1	31.75	0	0.00	31.75	1	2,614	0.04%
2018/10/26	0	0.00	1	31.55	31.70	-1	2,637	-0.04%
2018/10/25	0	0.00	10	31.93	31.70	-10	2,637	-0.38%
2018/10/24	1	34.60	0	0.00	34.30	1	2,631	0.04%
2018/10/23	0	0.00	3	35.70	35.40	-3	2,631	-0.11%
2018/10/22	1	35.40	1	35.55	35.60	0	2,711	0.00%
2018/10/19	1	35.60	0	0.00	35.45	1	2,718	0.04%
2018/10/17	0	0.00	1	36.35	36.55	-1	2,761	-0.04%
2018/10/16	1	36.35	2	36.38	35.95	-1	2,769	-0.04%
2018/10/15	1	36.10	1	36.35	36.10	0	2,825	0.00%
2018/10/12	1	35.60	3	35.57	36.20	-2	2,907	-0.07%
2018/10/11	5	35.11	0	0.00	35.10	5	3,045	0.16%
2018/10/09	2	39.65	3	39.68	39.00	-1	3,019	-0.03%
2018/10/08	0	0.00	1	40.50	40.50	-1	2,997	-0.03%
2018/10/05	7	41.50	9	40.97	40.55	-2	3,008	-0.07%
2018/10/04	1	42.50	1	43.05	42.85	0	2,990	0.00%
2018/10/03	1	44.25	3	43.38	43.30	-2	3,012	-0.07%
2018/10/02	7	45.46	3	45.58	45.00	4	3,024	0.13%
2018/09/27	2	43.35	3	44.02	44.20	-1	2,987	-0.03%
2018/09/26	2	43.55	1	44.20	43.70	1	2,985	0.03%
2018/09/21	1	43.80	4	43.08	43.85	-3	3,078	-0.10%
2018/09/20	11	42.88	18	42.81	41.90	-7	3,210	-0.22%
2018/09/19	2	44.60	0	0.00	44.10	2	3,237	0.06%
2018/09/18	4	44.53	8	44.24	44.00	-4	3,234	-0.12%
2018/09/17	8	44.24	5	44.01	44.05	3	3,223	0.09%
2018/09/14	5	44.19	6	43.99	44.40	-1	3,207	-0.03%
2018/09/12	4	45.68	7	45.52	46.10	-3	3,142	-0.10%
2018/09/11	12	44.90	15	45.17	45.20	-3	3,181	-0.09%
2018/09/10	5	45.35	17	45.25	44.05	-12	3,236	-0.37%
2018/09/07	12	46.55	16	47.10	45.25	-4	3,224	-0.12%
2018/09/06	15	48.92	7	48.77	49.15	8	3,176	0.25%
2018/09/05	11	48.26	8	48.29	48.20	3	3,136	0.10%
2018/09/04	21	48.90	12	49.23	49.00	9	3,106	0.29%
2018/09/03	31	49.60	27	49.33	48.80	4	3,051	0.13%
2018/08/31	55	49.25	63	49.06	50.30	-8	2,962	-0.27%
2018/08/30	57	47.64	57	47.74	47.60	0	2,741	0.00%
2018/08/29	31	46.28	36	46.31	47.20	-5	2,671	-0.19%
2018/08/28	17	45.56	11	45.04	44.60	6	2,691	0.22%
2018/08/27	0	0.00	3	44.05	43.85	-3	2,675	-0.11%
2018/08/24	6	44.31	0	0.00	43.50	6	2,677	0.22%
2018/08/23	2	44.55	0	0.00	44.80	2	2,673	0.07%
2018/08/22	7	44.69	18	44.64	44.50	-11	2,667	-0.41%
2018/08/21	4	44.33	4	43.86	44.00	0	2,578	0.00%
2018/08/20	0	0.00	11	43.57	44.05	-11	2,574	-0.43%
2018/08/13	1	42.55	4	42.45	42.10	-3	2,636	-0.11%
2018/08/09	13	42.88	3	43.33	43.60	10	2,617	0.38%
2018/08/08	3	45.00	6	44.48	43.15	-3	2,619	-0.11%
2018/08/07	0	0.00	3	43.22	43.05	-3	2,596	-0.12%
2018/08/03	3	42.52	8	42.41	42.45	-5	2,699	-0.19%
2018/08/02	3	43.33	8	45.08	43.00	-5	2,693	-0.19%
2018/08/01	6	43.87	2	44.35	44.40	4	2,676	0.15%
2018/07/31	5	43.80	6	43.45	44.20	-1	2,683	-0.04%
2018/07/30	6	42.70	0	0.00	42.70	6	2,714	0.22%
2018/07/27	7	44.35	4	44.41	43.50	3	2,725	0.11%
2018/07/26	2	43.75	0	0.00	44.15	2	2,661	0.08%
2018/07/25	12	44.61	18	44.41	44.05	-6	2,686	-0.22%
2018/07/24	7	43.81	7	43.76	43.70	0	2,666	0.00%
2018/07/23	16	42.96	5	42.94	43.00	11	2,683	0.41%
2018/07/20	4	44.16	2	43.85	43.70	2	2,688	0.07%
2018/07/19	28	45.29	20	44.97	44.80	8	2,662	0.30%
2018/07/18	17	44.99	28	45.14	46.45	-11	2,624	-0.42%
2018/07/17	9	42.79	2	43.20	42.25	7	2,502	0.28%
2018/07/16	1	43.15	3	43.40	43.05	-2	2,580	-0.08%
2018/07/13	4	43.94	7	43.88	43.60	-3	2,649	-0.11%
2018/07/12	3	44.07	0	0.00	43.55	3	2,677	0.11%
2018/07/11	6	43.60	10	43.28	43.65	-4	2,692	-0.15%
2018/07/10	1	42.90	3	42.07	42.90	-2	2,662	-0.08%
2018/07/09	8	41.78	7	41.14	40.75	1	2,641	0.04%
2018/07/06	1	41.40	4	40.85	41.90	-3	2,632	-0.11%
2018/07/05	0	0.00	10	42.20	42.00	-10	2,621	-0.38%
2018/07/04	4	42.31	0	0.00	42.50	4	2,618	0.15%
2018/07/03	9	44.34	12	44.20	43.50	-3	2,613	-0.11%
2018/07/02	4	44.13	15	44.30	44.55	-11	2,564	-0.43%
2018/06/29	48	44.16	23	44.41	43.20	25	2,553	0.98%
2018/06/28	5	42.24	14	43.68	44.15	-9	2,405	-0.37%
2018/06/27	0	0.00	4	40.28	40.15	-4	2,333	-0.17%
2018/06/26	7	40.04	1	40.65	39.90	6	2,341	0.26%
2018/06/25	3	40.97	11	40.97	41.35	-8	2,337	-0.34%
2018/06/22	0	0.00	9	40.46	40.45	-9	2,343	-0.38%
2018/06/21	10	41.24	2	41.30	41.00	8	2,351	0.34%
2018/06/20	5	40.88	4	41.45	40.75	1	2,383	0.04%
2018/06/19	21	44.95	12	44.89	44.55	9	2,338	0.38%
2018/06/15	6	44.73	7	44.68	44.90	-1	2,266	-0.04%
2018/06/14	6.1	43.96	1	43.80	43.80	5.1	2,220	0.23%
2018/06/13	4	44.81	9	45.24	44.85	-5	2,199	-0.23%
2018/06/12	1	44.10	1	44.10	44.10	0	2,191	0.00%
2018/06/11	12	45.43	2	44.85	44.80	10	2,200	0.45%
2018/06/08	25	46.85	24	46.75	46.00	1	2,233	0.04%
2018/06/07	9	46.54	11	46.85	46.15	-2	2,252	-0.09%
2018/06/06	7	47.22	7	46.76	46.90	0	2,247	0.00%
2018/06/05	39	46.94	44	46.73	47.35	-5	2,178	-0.23%
2018/06/04	23	41.45	14	42.52	43.75	9	2,015	0.45%
2018/06/01	1	40.30	1	39.55	39.80	0	1,961	0.00%
2018/05/31	1	39.00	1	39.15	39.00	0	1,989	0.00%
2018/05/30	2	39.25	0	0.00	39.05	2	2,053	0.10%
2018/05/29	0	0.00	10	39.90	39.80	-10	2,074	-0.48%
2018/05/28	4	40.33	2	40.53	40.60	2	2,075	0.10%
2018/05/25	1	39.80	0	0.00	39.80	1	2,086	0.05%
2018/05/24	1	40.10	1	40.00	40.00	0	2,092	0.00%
2018/05/23	13	39.89	12	39.67	39.85	1	2,111	0.05%
2018/05/22	1	39.15	0	0.00	39.10	1	2,087	0.05%
2018/05/21	6	40.32	0	0.00	40.50	6	2,103	0.29%
2018/05/18	9	39.38	0	0.00	39.05	9	2,097	0.43%
2018/05/16	1	40.20	19	40.05	39.50	-18	2,181	-0.83%
2018/05/15	7	40.06	2	40.05	40.00	5	2,209	0.23%
2018/05/14	2	41.23	5	40.91	40.75	-3	2,261	-0.13%
2018/05/11	14	39.80	23	39.74	40.20	-9	2,269	-0.40%
2018/05/10	2	38.70	3	38.50	38.55	-1	2,244	-0.04%
2018/05/09	3	39.05	3	38.82	38.60	0	2,264	0.00%
2018/05/08	2	38.80	2	39.00	38.80	0	2,294	0.00%
2018/05/07	6	39.08	9	39.09	39.10	-3	2,314	-0.13%
2018/05/04	3	37.58	10	37.70	37.70	-7	2,350	-0.30%
2018/05/03	3	37.52	4	37.70	38.25	-1	2,464	-0.04%
2018/05/02	14	37.17	9	37.17	37.25	5	2,633	0.19%
2018/04/30	5	36.67	11	36.81	36.40	-6	2,711	-0.22%
2018/04/27	1	36.70	3	36.70	37.35	-2	2,715	-0.07%
2018/04/26	5	36.30	2	36.40	35.80	3	2,752	0.11%
2018/04/25	14	36.82	13	36.83	36.80	1	2,770	0.04%
2018/04/24	22	36.91	19	36.44	36.35	3	2,757	0.11%
2018/04/23	2	38.15	1	38.15	38.05	1	2,763	0.04%
2018/04/20	24	39.20	23	39.58	38.45	1	2,746	0.04%
2018/04/19	10	39.75	0	0.00	39.25	10	2,672	0.37%
2018/04/18	2	40.90	0	0.00	40.15	2	2,627	0.08%
2018/04/17	5	42.06	4	42.08	41.35	1	2,613	0.04%
2018/04/16	2	44.23	1	44.10	43.95	1	2,577	0.04%
2018/04/13	7	44.91	0	0.00	45.10	7	2,570	0.27%
2018/04/12	0	0.00	1	45.50	45.15	-1	2,570	-0.04%
2018/04/11	0	0.00	5	45.31	44.55	-5	2,598	-0.19%
2018/04/10	0	0.00	1	44.35	44.45	-1	2,646	-0.04%
2018/04/09	3	44.28	1	44.10	44.20	2	2,676	0.07%
2018/04/02	11	44.04	21	43.67	45.35	-10	2,710	-0.37%
2018/03/31	1	44.30	0	0.00	44.20	1	2,674	0.04%
2018/03/30	0	0.00	1	45.00	44.90	-1	2,668	-0.04%
2018/03/29	1	45.05	0	0.00	45.05	1	2,673	0.04%
2018/03/28	1	46.15	0	0.00	45.80	1	2,667	0.04%
2018/03/27	2	46.30	2	46.80	46.05	0	2,662	0.00%
2018/03/23	5	45.85	14	45.70	45.50	-9	2,650	-0.34%
2018/03/22	4	48.29	1	47.95	47.85	3	2,630	0.11%
2018/03/21	5	48.62	3	48.73	48.70	2	2,644	0.08%
2018/03/20	2	48.38	2	48.95	48.10	0	2,674	0.00%
2018/03/19	10	49.22	8	49.14	49.25	2	2,712	0.07%
2018/03/16	8	48.79	9	48.72	48.75	-1	2,730	-0.04%
2018/03/15	2	48.43	15	48.43	48.45	-13	2,769	-0.47%
2018/03/14	22	47.95	3	48.27	47.80	19	2,775	0.68%
2018/03/13	10	49.05	9	48.94	48.90	1	2,767	0.04%
2018/03/12	6	50.47	6	50.88	50.30	0	2,735	0.00%
2018/03/09	4	51.20	3	50.87	50.80	1	2,765	0.04%
2018/03/08	7	50.59	7	50.89	50.40	0	2,776	0.00%
2018/03/07	8	50.85	6	51.42	50.90	2	2,849	0.07%
2018/03/06	41	52.72	9	52.56	51.70	32	2,892	1.11%
2018/03/05	12	52.88	11	52.52	52.80	1	2,915	0.03%
2018/03/02	6	51.15	7	50.89	51.70	-1	2,877	-0.03%
2018/03/01	6	51.53	6	51.00	51.80	0	2,861	0.00%
2018/02/23	5	52.40	5	52.46	52.70	0	2,953	0.00%
2018/02/22	6	51.87	7	52.04	51.50	-1	2,953	-0.03%
2018/02/21	11	52.73	22	52.67	52.20	-11	2,957	-0.37%
2018/02/12	21	51.14	20	50.65	50.50	1	2,944	0.03%
2018/02/09	12	50.83	9	50.82	50.70	3	2,946	0.10%
2018/02/08	25	52.27	22	52.63	53.50	3	2,918	0.10%
2018/02/07	10	51.25	11	51.37	51.00	-1	2,883	-0.03%
2018/02/06	13	49.38	32	49.57	49.65	-19	2,897	-0.66%
2018/02/05	26	53.12	7	53.13	52.70	19	2,870	0.66%
2018/02/02	9	56.59	6	57.52	56.00	3	2,889	0.10%
2018/02/01	27	58.63	25	58.04	57.50	2	2,945	0.07%
2018/01/31	11	57.77	14	58.28	59.50	-3	2,934	-0.10%
2018/01/30	27	58.10	48	57.24	57.50	-21	2,937	-0.71%
2018/01/29	71	58.57	93	58.94	58.50	-22	2,999	-0.73%
2018/01/26	148	59.08	139	59.54	57.00	9	2,955	0.30%	大買/大賣/
2018/01/25	100	59.37	74	59.33	58.90	26	2,847	0.91%
2018/01/24	15	55.37	16	54.99	55.90	-1	2,779	-0.04%
2018/01/23	3	53.33	2	54.15	53.10	1	2,776	0.04%
2018/01/22	16	53.55	15	53.30	54.00	1	2,811	0.04%
2018/01/19	4	53.03	1	53.50	53.10	3	2,819	0.11%
2018/01/18	1	52.40	1	51.50	51.20	0	2,825	0.00%
2018/01/17	13	51.40	0	0.00	51.90	13	2,844	0.46%
2018/01/16	5	50.60	7	50.09	50.60	-2	2,867	-0.07%
2018/01/12	4	49.98	2	50.08	49.80	2	3,160	0.06%
2018/01/11	1	50.50	0	0.00	50.50	1	3,278	0.03%
2018/01/10	2	51.30	1	51.20	51.80	1	3,347	0.03%
2018/01/09	0	0.00	1	51.10	50.90	-1	3,512	-0.03%
2018/01/08	9	51.97	31	51.38	51.00	-22	3,583	-0.61%
2018/01/05	31	53.62	4	52.70	52.30	27	3,640	0.74%
2018/01/04	3	52.13	3	53.27	54.00	0	3,698	0.00%
2018/01/03	4	51.50	3	51.07	51.50	1	3,789	0.03%
2018/01/02	2	51.60	0	0.00	50.30	2	3,843	0.05%