偉詮電 (2436)-新光-台中券商分點個股進出

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

偉詮電

(2436)

可現股當沖

股價
60.8
漲跌
▼0.9
漲幅
-1.46%
成交量
735張
產業
上市半導體類股
888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

偉詮電 (2436)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	2	61.15	2	61.80	60.80	0	1,377	0.00%
2024/04/24	2	61.00	2.1	61.12	61.70	-0.1	1,419	-0.01%
2024/04/22	1	59.50	1	59.30	59.20	0	1,489	0.00%
2024/04/19	2.2	59.92	0	0.00	60.60	2.2	1,519	0.14%
2024/04/18	0.2	62.20	1	62.10	62.10	-0.8	1,522	-0.05%
2024/04/17	7.1	62.28	21	63.13	62.60	-13.9	1,541	-0.90%
2024/04/16	9	58.49	2.1	58.24	58.50	7	1,517	0.46%
2024/04/15	12.1	62.01	0	0.00	61.00	12.1	1,506	0.80%
2024/04/12	4	63.30	11	63.82	63.20	-7	1,569	-0.44%
2024/04/11	15	62.72	2	62.60	62.80	13	1,610	0.81%
2024/04/10	22	63.80	20	63.64	63.60	2	1,640	0.12%
2024/04/09	3	62.27	12	62.50	62.40	-9	1,665	-0.54%
2024/04/08	3	62.23	0	0.00	62.10	3	1,689	0.18%
2024/04/03	0	0.00	3	62.27	63.40	-3	1,783	-0.17%
2024/04/02	7	63.03	0	0.00	62.80	7	2,095	0.33%
2024/04/01	0	0.00	5	63.42	63.50	-5	2,224	-0.22%
2024/03/29	2	62.90	1	62.80	62.70	1	2,255	0.04%
2024/03/28	13	63.28	15	63.22	63.00	-2	2,284	-0.09%
2024/03/27	1	63.80	3	63.80	63.90	-2	2,333	-0.09%
2024/03/26	3	63.76	6	63.27	63.10	-3	2,352	-0.13%
2024/03/25	17	64.88	2.2	64.90	64.50	14.8	2,378	0.62%
2024/03/22	15	64.51	14.1	64.90	64.90	0.9	2,398	0.04%
2024/03/21	24	65.32	14	65.48	64.40	10	2,417	0.41%
2024/03/20	10.2	63.42	6	63.68	63.40	4.2	2,438	0.17%
2024/03/19	11	63.17	6	63.32	63.10	5	2,503	0.20%
2024/03/18	0	0.00	5.2	63.25	63.30	-5.2	2,524	-0.21%
2024/03/15	19.1	63.01	9	62.89	62.70	10.1	2,579	0.39%
2024/03/14	5	63.84	7	64.06	64.00	-2	2,609	-0.08%
2024/03/13	11	63.83	4	64.00	63.20	7	2,637	0.27%
2024/03/12	4	65.18	8	65.09	65.20	-4	2,699	-0.15%
2024/03/11	1	63.62	3	64.13	64.20	-2	2,749	-0.07%
2024/03/08	6	63.97	4	63.85	63.30	2	2,810	0.07%
2024/03/07	8	64.89	2	64.60	64.40	6	2,890	0.21%
2024/03/06	9	65.59	4	65.53	65.20	5	2,937	0.17%
2024/03/05	13	67.03	12	66.76	66.60	1	3,005	0.03%
2024/03/04	10	67.45	14	67.65	67.20	-4	3,194	-0.13%
2024/03/01	15	67.02	12.1	67.08	66.70	2.9	3,280	0.09%
2024/02/29	7	67.09	9.2	67.00	67.00	-2.1	3,415	-0.06%
2024/02/27	10.1	68.82	21	70.22	67.90	-10.9	3,598	-0.30%
2024/02/26	4.2	69.56	3	69.80	69.90	1.2	3,769	0.03%
2024/02/23	15	70.35	12.2	69.90	69.40	2.8	4,189	0.07%
2024/02/22	4.2	70.81	8	70.73	70.70	-3.8	4,317	-0.09%
2024/02/21	6	70.47	15	70.57	70.80	-9	4,392	-0.20%
2024/02/20	27	70.35	16.2	69.72	69.20	10.8	4,432	0.24%
2024/02/19	5	69.30	3	69.50	69.70	2	4,451	0.04%
2024/02/16	5	69.18	3	68.67	69.80	2	4,564	0.04%
2024/02/15	15	68.13	44	67.30	68.40	-29	4,568	-0.64%
2024/02/05	4.3	63.87	6	64.22	64.40	-1.7	4,543	-0.04%
2024/02/02	0	65.00	0	0.00	65.00	0	4,569	0.00%
2024/02/01	3	65.27	2	65.10	65.10	1	4,592	0.02%
2024/01/31	5	65.74	6	65.72	65.60	-1	4,600	-0.02%
2024/01/30	12	65.97	2	65.75	65.50	10	4,605	0.22%
2024/01/29	1	66.30	3	66.60	66.80	-2	4,596	-0.04%
2024/01/26	2	66.35	0	0.00	66.20	2	4,619	0.04%
2024/01/25	8.3	67.42	3	67.33	66.80	5.3	4,648	0.11%
2024/01/24	8	68.40	9	68.62	67.90	-1	4,671	-0.02%
2024/01/23	3	67.50	16	68.04	68.20	-13	4,737	-0.27%
2024/01/22	3	67.30	0	0.00	67.60	3	4,752	0.06%
2024/01/19	10	66.77	2	66.90	66.80	8	4,790	0.17%
2024/01/18	10	66.80	6	66.17	66.10	4	4,869	0.08%
2024/01/17	17	68.26	19	67.75	67.20	-2	4,972	-0.04%
2024/01/16	24	67.70	6	67.80	67.40	18	4,991	0.36%
2024/01/15	4	68.03	12	67.99	69.00	-8	4,988	-0.16%
2024/01/12	4	66.48	1	67.70	66.20	3	5,003	0.06%
2024/01/11	3	67.40	3.1	67.27	67.30	-0.1	5,072	0.00%
2024/01/10	4	67.65	1	68.00	67.50	3	5,183	0.06%
2024/01/09	7	68.43	2	68.00	68.00	5	5,309	0.09%
2024/01/08	26	70.28	11.1	70.10	68.70	14.9	5,318	0.28%
2024/01/05	17	71.99	18	71.86	71.80	-1	5,261	-0.02%
2024/01/04	13	71.19	3.1	71.54	70.80	9.9	5,238	0.19%
2024/01/03	11	72.37	27	72.16	71.80	-16	5,276	-0.30%
2024/01/02	11	73.01	9	72.84	72.50	2	5,270	0.04%
2023/12/29	14	72.36	12	72.53	73.60	2	5,277	0.04%
2023/12/28	48.4	74.69	38	75.10	74.00	10.4	5,218	0.20%
2023/12/27	15.1	72.17	33	72.45	72.90	-17.9	5,007	-0.36%
2023/12/26	9	69.94	11	70.40	69.90	-2	4,906	-0.04%
2023/12/25	5	69.28	1	69.60	69.30	4	4,889	0.08%
2023/12/22	25	69.06	32	69.13	69.80	-7	4,878	-0.14%
2023/12/21	18	67.72	9	68.61	67.70	9	4,861	0.19%
2023/12/20	7.2	68.05	13	68.63	68.60	-5.8	4,875	-0.12%
2023/12/19	7	67.50	4	67.45	67.30	3	4,885	0.06%
2023/12/18	8	68.36	5	68.22	68.10	3	4,947	0.06%
2023/12/15	20	68.91	6	69.45	68.10	14	5,014	0.28%
2023/12/14	23.2	70.69	6	70.15	69.80	17.2	5,132	0.33%
2023/12/13	8	71.10	2.5	71.04	70.90	5.5	5,213	0.11%
2023/12/12	10	71.75	11	72.01	70.70	-1	5,323	-0.02%
2023/12/11	12	72.02	5.2	72.45	71.70	6.8	5,428	0.13%
2023/12/08	12	71.85	9.3	71.46	71.20	2.7	5,602	0.05%
2023/12/07	21.1	72.45	9	71.82	71.50	12.1	5,729	0.21%
2023/12/06	6	74.82	15.7	73.99	73.90	-9.7	5,891	-0.16%
2023/12/05	22.1	75.69	18	74.89	74.60	4.1	6,196	0.07%
2023/12/04	20.1	77.07	24.8	76.55	76.10	-4.7	6,641	-0.07%
2023/12/01	9.1	78.43	8	78.60	78.10	1.1	6,899	0.02%
2023/11/30	27.6	78.61	36	78.86	79.00	-8.4	7,929	-0.11%
2023/11/29	34	78.26	30	78.51	78.80	4	8,492	0.05%
2023/11/28	15.1	76.97	22.1	77.60	77.70	-7	8,565	-0.08%
2023/11/27	26	77.43	33	76.73	76.10	-7	9,162	-0.08%
2023/11/24	33	76.58	37.2	76.63	76.50	-4.1	9,954	-0.04%
2023/11/22	98.2	74.93	110.3	75.36	76.30	-12.1	9,991	-0.12%	大賣/
2023/11/21	23.1	71.11	138	72.86	72.80	-114.9	9,588	-1.20%	大賣/鉅額交易
2023/11/20	31	70.82	15.1	71.33	71.20	15.9	9,539	0.17%
2023/11/17	25	69.58	56	69.65	69.80	-31	9,458	-0.33%
2023/11/16	42.1	69.28	11	69.65	68.10	31.1	9,374	0.33%
2023/11/15	19	69.98	33.1	70.18	69.00	-14.1	9,323	-0.15%
2023/11/14	7	66.69	17	67.48	67.60	-10	9,220	-0.11%
2023/11/13	31	65.95	33.1	64.94	65.70	-2.1	9,197	-0.02%
2023/11/10	11	63.82	17.2	64.33	63.60	-6.2	9,175	-0.07%
2023/11/09	14	65.46	15	65.23	65.40	-1	9,141	-0.01%
2023/11/08	10	66.94	3	66.40	66.60	7	9,127	0.08%
2023/11/07	14	67.54	19	67.73	66.90	-5	9,117	-0.05%
2023/11/06	7	67.49	15	67.69	67.70	-8	9,120	-0.09%
2023/11/03	10.1	67.43	3	67.00	67.00	7	9,117	0.08%
2023/11/02	24	67.82	18	67.88	67.90	6	9,101	0.07%
2023/11/01	5	65.22	11	65.75	66.00	-6	9,080	-0.07%
2023/10/31	27	66.89	16.1	65.42	64.30	10.9	9,053	0.12%
2023/10/30	9	67.88	12	68.63	67.60	-3	9,035	-0.03%
2023/10/27	7	67.99	3.2	68.74	67.60	3.8	9,029	0.04%
2023/10/26	133.2	69.97	16	68.48	67.50	117.2	9,032	1.30%	大買/鉅額交易
2023/10/25	47.1	71.50	52	71.38	70.60	-4.9	8,956	-0.05%
2023/10/24	21.1	69.52	12	69.20	69.10	9.1	8,891	0.10%
2023/10/23	21	69.90	23	70.57	70.50	-2	8,908	-0.02%
2023/10/20	9	69.11	6	69.80	70.40	3	8,905	0.03%
2023/10/19	26	69.66	48.2	70.33	70.90	-22.1	8,926	-0.25%
2023/10/18	30	69.82	18	69.22	68.30	12	8,906	0.13%
2023/10/17	48.7	71.93	38	71.74	71.50	10.7	9,037	0.12%
2023/10/16	4	68.63	36	68.33	68.80	-32	8,961	-0.36%
2023/10/13	10	70.38	13	70.46	70.10	-3	9,006	-0.03%
2023/10/12	9	70.84	11	71.66	71.30	-2	9,074	-0.02%
2023/10/11	19	71.38	38.1	71.83	70.30	-19.1	9,357	-0.20%
2023/10/06	15	71.30	12.5	71.64	71.00	2.5	9,410	0.03%
2023/10/05	5.3	71.34	14	71.51	71.40	-8.7	9,454	-0.09%
2023/10/04	24	70.38	19	70.44	70.90	5	9,520	0.05%
2023/10/03	27	71.05	38.1	71.26	71.00	-11.1	9,788	-0.11%
2023/10/02	4.1	69.08	5	69.24	69.00	-0.9	9,922	-0.01%
2023/09/28	3	67.90	6	67.68	67.50	-3	10,034	-0.03%
2023/09/27	17	67.47	8.1	67.52	67.70	8.9	10,038	0.09%
2023/09/26	22	67.69	30	67.92	67.00	-8	10,025	-0.08%
2023/09/25	15	69.11	14	68.67	68.30	1	10,000	0.01%
2023/09/22	33	68.95	5	68.78	68.90	28	9,970	0.28%
2023/09/21	21	69.30	20.2	69.47	68.80	0.8	9,933	0.01%
2023/09/20	36	71.77	38.8	71.09	70.80	-2.7	9,851	-0.03%
2023/09/19	33.5	72.46	42.5	72.07	72.20	-9	9,768	-0.09%
2023/09/18	42.1	74.43	23.2	74.63	73.70	18.9	9,610	0.20%
2023/09/15	22.7	74.48	40.6	74.15	74.00	-17.9	9,477	-0.19%
2023/09/14	33.2	74.49	57.1	74.76	74.50	-23.9	9,366	-0.26%
2023/09/13	77.3	72.29	57	72.34	72.90	20.3	9,235	0.22%
2023/09/12	25.3	73.76	28	74.23	74.10	-2.7	9,061	-0.03%
2023/09/11	62	74.12	47.1	74.18	74.20	14.9	8,927	0.17%
2023/09/08	102.5	74.96	107	75.03	75.10	-4.5	8,819	-0.05%	大買/大賣/
2023/09/07	182.5	75.16	151	75.27	73.30	31.5	8,555	0.37%	大買/大賣/
2023/09/06	108.2	75.46	97.5	75.80	75.00	10.7	8,229	0.13%	大買/
2023/09/05	321	78.67	277.1	78.43	77.50	43.9	7,950	0.55%	大買/大賣/
2023/09/04	117	74.28	148.7	75.29	78.60	-31.7	6,954	-0.46%	大買/大賣/
2023/09/01	86.5	72.03	75	72.27	71.50	11.5	6,310	0.18%
2023/08/31	168.3	72.36	147.1	72.20	71.50	21.3	6,069	0.35%	大買/大賣/
2023/08/30	257.3	70.88	258.9	71.42	73.30	-1.6	5,483	-0.03%	大買/大賣/
2023/08/29	45	63.04	69	64.01	66.70	-24	4,563	-0.53%
2023/08/28	16	60.76	13	60.35	60.70	3	4,187	0.07%
2023/08/25	3.1	58.86	7	59.03	58.20	-3.9	4,127	-0.09%
2023/08/24	32.2	61.29	44.2	61.07	60.40	-12	4,107	-0.29%
2023/08/23	7	59.21	9	59.76	60.00	-2	4,019	-0.05%
2023/08/22	7.1	59.14	9	59.16	58.60	-1.9	4,006	-0.05%
2023/08/21	2	58.90	0	0.00	59.20	2	3,998	0.05%
2023/08/18	10	60.17	6	59.78	59.90	4	3,989	0.10%
2023/08/17	1	59.20	4	58.68	59.30	-3	3,969	-0.08%
2023/08/16	5	57.68	0	0.00	57.80	5	3,952	0.13%
2023/08/15	2	56.90	2	56.70	56.90	0	3,950	0.00%
2023/08/14	2	55.65	12	54.83	55.50	-10	3,947	-0.25%
2023/08/11	1	57.70	1	57.20	57.20	0	3,937	0.00%
2023/08/10	0	56.90	5	56.60	56.80	-5	3,928	-0.13%
2023/08/09	1	58.30	2	58.40	58.60	-1	3,908	-0.03%
2023/08/08	4.1	58.44	4	58.05	58.30	0.1	3,901	0.00%
2023/08/07	3	58.70	23	58.29	58.70	-20	3,896	-0.51%
2023/08/04	4	57.75	3.2	57.56	57.80	0.8	3,882	0.02%
2023/08/02	43	58.90	17	59.14	58.00	26	3,881	0.67%
2023/08/01	3	59.93	6	60.27	60.50	-3	3,824	-0.08%
2023/07/31	10	61.75	5	62.16	60.20	5	3,801	0.13%
2023/07/28	7	61.41	1.2	61.65	61.70	5.8	3,744	0.15%
2023/07/27	14.1	61.42	37	61.68	61.20	-22.9	3,716	-0.62%
2023/07/26	40.1	61.76	22	60.44	60.00	18.1	3,657	0.49%
2023/07/25	4	60.97	21	60.76	60.70	-17	3,584	-0.47%
2023/07/24	19	59.98	8	60.58	60.00	11	3,557	0.31%
2023/07/21	10.2	61.75	3	61.77	61.90	7.2	3,493	0.21%
2023/07/20	60.1	63.87	86	64.18	63.10	-25.9	3,444	-0.75%
2023/07/19	17	61.17	29.1	61.09	60.60	-12.1	3,183	-0.38%
2023/07/18	34	60.56	29.2	59.47	60.10	4.8	3,141	0.15%
2023/07/17	18.1	60.97	15.2	61.06	60.50	2.9	3,086	0.10%
2023/07/14	107	62.94	87.2	62.98	62.80	19.8	3,007	0.66%	大買/
2023/07/13	17.2	59.05	15	59.05	60.30	2.2	2,708	0.08%
2023/07/12	31	58.69	19	58.54	58.00	12	2,596	0.46%
2023/07/11	21.2	58.22	28	58.04	58.30	-6.8	2,528	-0.27%
2023/07/10	72	60.37	55	60.28	58.10	17	2,452	0.69%
2023/07/07	49.2	57.46	44	57.55	57.90	5.2	2,163	0.24%
2023/07/06	43.1	56.14	44	55.45	55.20	-0.9	1,956	-0.04%
2023/07/05	24	53.94	11	54.00	53.70	13	1,856	0.70%
2023/07/04	7	52.79	5.1	52.90	53.30	2	2,023	0.10%
2023/07/03	3	52.97	3	53.07	52.90	0	2,273	0.00%
2023/06/30	2	52.50	7.6	52.45	52.70	-5.6	2,277	-0.25%
2023/06/29	2	52.35	8	52.25	52.10	-6	2,275	-0.26%
2023/06/28	3	52.57	1	52.06	52.00	2	2,277	0.09%
2023/06/27	2	51.75	8.1	52.00	51.70	-6.1	2,285	-0.27%
2023/06/26	4	52.60	14	52.51	52.10	-10	2,294	-0.44%
2023/06/21	2.3	53.16	4	53.18	53.00	-1.7	2,318	-0.07%
2023/06/20	1.1	54.15	4	54.75	54.10	-2.9	2,318	-0.13%
2023/06/19	25	55.35	28	55.98	55.00	-3	2,347	-0.13%
2023/06/16	10	55.64	22	55.83	55.20	-12	2,329	-0.52%
2023/06/15	26.1	56.67	16	56.71	56.70	10.1	2,290	0.44%
2023/06/14	80.2	56.89	68	56.03	55.70	12.2	2,262	0.54%
2023/06/13	23.4	59.33	20	59.93	58.90	3.4	2,143	0.16%
2023/06/12	30.2	59.21	32.3	58.86	60.50	-2.1	2,067	-0.10%
2023/06/09	42.5	56.46	40	57.00	58.00	2.5	1,891	0.13%
2023/06/08	30	55.11	34.6	56.27	55.50	-4.6	1,823	-0.25%
2023/06/07	8	53.66	6	53.90	54.10	2	1,748	0.11%
2023/06/06	5	54.08	5	53.80	53.00	0	1,798	0.00%
2023/06/05	14	55.47	17.2	56.29	54.80	-3.2	1,781	-0.18%
2023/06/02	1	52.50	5	52.80	53.20	-4	1,682	-0.24%
2023/06/01	4.1	51.95	6	52.17	52.30	-1.9	1,679	-0.11%
2023/05/31	11	52.34	7.8	52.47	52.20	3.2	1,728	0.19%
2023/05/30	4.6	51.75	11	51.47	51.90	-6.4	1,778	-0.36%
2023/05/29	27	51.11	18	51.39	51.60	9	1,787	0.50%
2023/05/26	5.1	50.15	1	49.85	49.70	4.1	1,810	0.23%
2023/05/25	1.1	50.36	3	50.03	50.10	-1.9	1,852	-0.10%
2023/05/24	3	50.33	6	50.48	50.60	-3	1,903	-0.16%
2023/05/23	4	49.96	7	50.01	50.10	-3	1,930	-0.16%
2023/05/22	4.1	49.46	3	49.40	49.55	1.1	1,948	0.06%
2023/05/19	2.1	49.10	4	48.99	48.85	-1.9	1,964	-0.10%
2023/05/18	1	48.35	1	48.60	48.55	0	1,966	0.00%
2023/05/17	4.1	47.79	0	0.00	48.25	4.1	1,968	0.21%
2023/05/16	1	47.00	1	47.10	47.10	0	1,991	0.00%
2023/05/12	0	0.00	1	46.35	46.80	-1	2,020	-0.05%
2023/05/11	1.1	46.97	1	47.15	46.25	0.1	2,033	0.00%
2023/05/09	1	46.90	2	46.88	46.75	-1	2,077	-0.05%
2023/05/08	2	48.85	1	47.68	47.65	1	2,147	0.05%
2023/05/05	1	48.45	0	0.00	48.60	1	2,402	0.04%
2023/05/04	1.4	48.16	1	48.25	48.25	0.4	2,455	0.02%
2023/05/02	2	47.85	1	48.40	48.40	1	2,551	0.04%
2023/04/28	2	47.88	1	47.80	47.80	1	2,613	0.04%
2023/04/27	1	47.35	0	0.00	47.10	1	2,613	0.04%
2023/04/26	2	46.95	3	46.62	47.35	-1	2,619	-0.04%
2023/04/25	4.2	47.52	4.1	47.86	46.90	0.1	2,640	0.00%
2023/04/24	5	49.05	4	48.96	48.95	1	2,679	0.04%
2023/04/21	1	49.50	1.3	49.62	49.40	-0.3	2,741	-0.01%
2023/04/20	3.1	50.87	1.4	50.91	50.60	1.7	2,728	0.06%
2023/04/19	5	52.50	9.4	52.06	52.00	-4.4	2,717	-0.16%
2023/04/18	5	53.50	0	0.00	52.50	5	2,711	0.18%
2023/04/17	0	53.00	3	53.17	53.40	-3	2,704	-0.11%
2023/04/14	3.1	53.00	44	52.93	52.90	-40.9	2,691	-1.52%
2023/04/13	10.8	53.22	4	53.13	52.70	6.8	2,680	0.25%
2023/04/12	6.1	54.17	10	53.95	54.30	-3.9	2,656	-0.15%
2023/04/11	6.2	53.73	3	53.93	53.90	3.2	2,632	0.12%
2023/04/10	16	53.20	21	52.94	53.50	-5	2,595	-0.19%
2023/04/07	78.3	54.49	62.3	54.18	53.70	16	2,553	0.63%
2023/04/06	47.7	54.83	48	54.97	55.50	-0.3	2,363	-0.01%
2023/03/31	1.1	51.12	2	51.35	51.10	-0.9	2,106	-0.04%
2023/03/30	15	50.28	0	50.10	50.00	15	2,090	0.72%
2023/03/29	4.1	49.97	2	50.08	49.60	2.1	2,092	0.10%
2023/03/28	0.1	50.81	5.2	50.88	50.30	-5.1	2,092	-0.24%
2023/03/27	21	51.92	3	51.70	51.50	18	2,086	0.86%
2023/03/24	14	52.38	16	52.60	52.80	-2	2,077	-0.10%
2023/03/23	1	51.10	30	51.66	51.60	-29	2,039	-1.42%
2023/03/22	28.3	52.07	100	51.20	51.40	-71.7	2,023	-3.55%
2023/03/21	13	51.02	12	51.43	51.30	1	1,974	0.05%
2023/03/20	11	50.76	7	50.70	51.00	4	1,963	0.20%
2023/03/17	1	50.50	2	50.15	50.20	-1	1,968	-0.05%
2023/03/16	36	50.76	3	50.77	49.95	33	1,972	1.67%
2023/03/15	74	51.00	13	51.18	50.80	61	1,982	3.08%
2023/03/14	11.1	49.13	13	49.91	49.75	-1.9	1,988	-0.10%
2023/03/13	4.1	48.77	10.7	49.23	49.60	-6.6	2,048	-0.32%
2023/03/10	52.1	50.79	65.1	50.55	49.95	-13	2,116	-0.61%
2023/03/09	32.2	52.31	12	52.63	51.90	20.2	2,129	0.95%
2023/03/08	6	51.37	4	51.40	51.40	2	2,075	0.10%
2023/03/07	2.1	51.96	5	51.94	51.60	-2.9	2,073	-0.14%
2023/03/06	9	51.76	4	51.90	51.50	5	2,072	0.24%
2023/03/03	11.4	52.61	22	52.72	51.80	-10.6	2,096	-0.51%
2023/03/02	17	52.01	9	52.13	52.20	8	2,103	0.38%
2023/03/01	1	49.95	2	50.65	50.90	-1	2,040	-0.05%
2023/02/24	11	50.39	12.2	50.46	50.60	-1.2	2,031	-0.06%
2023/02/23	3.1	51.14	103.2	51.41	50.90	-100.1	2,000	-5.01%	大賣/
2023/02/22	33	50.75	9	50.56	51.10	24	1,986	1.21%
2023/02/21	2.9	50.58	13	50.59	50.80	-10.1	1,965	-0.51%
2023/02/20	7.3	49.93	41	49.72	50.00	-33.7	1,978	-1.70%
2023/02/17	4	49.30	7	49.43	49.55	-3	1,987	-0.15%
2023/02/16	1	48.95	2	48.40	49.00	-1	2,003	-0.05%
2023/02/15	7	47.76	3	47.77	47.85	4	2,055	0.19%
2023/02/14	15	48.98	1	49.30	47.90	14	2,081	0.67%
2023/02/13	2	47.45	3	47.55	47.80	-1	2,087	-0.05%
2023/02/10	15	47.86	51	47.47	47.25	-36	2,172	-1.66%
2023/02/09	5	48.81	7	48.60	48.50	-2	2,246	-0.09%
2023/02/08	54	49.35	12	49.28	49.35	42	2,289	1.83%
2023/02/07	7	48.60	3	49.07	49.05	4	2,401	0.17%
2023/02/06	89	50.07	14	49.42	49.05	75	2,405	3.12%
2023/02/03	98	51.10	145	51.46	50.90	-47	2,381	-1.97%	大賣/
2023/02/02	3	49.35	3	49.10	49.35	0	2,248	0.00%
2023/02/01	11	48.17	18	47.95	48.30	-7	2,614	-0.27%
2023/01/31	11	47.68	1	47.75	47.75	10	2,694	0.37%
2023/01/30	33	47.41	6.9	48.05	48.35	26.1	2,627	0.99%
2023/01/17	11	45.67	0.2	45.60	45.50	10.8	2,574	0.42%
2023/01/16	40	46.33	46.1	46.24	46.00	-6.1	2,579	-0.24%
2023/01/13	18	45.62	14.4	45.57	46.35	3.7	2,578	0.14%
2023/01/12	90	46.45	80	46.05	45.80	10	2,556	0.39%
2023/01/11	4.7	45.32	5	46.14	46.35	-0.3	2,495	-0.01%
2023/01/10	19.1	44.31	0	0.00	43.85	19.1	2,436	0.78%
2023/01/09	24	44.02	3	44.03	44.05	21	2,454	0.86%
2023/01/06	2	43.67	3	42.92	43.55	-1	2,471	-0.04%
2023/01/05	3.1	43.20	6	43.15	42.65	-2.9	2,486	-0.12%
2023/01/04	2	42.48	2	42.58	42.55	0	2,493	0.00%
2023/01/03	1	42.00	8	41.81	42.00	-7	2,500	-0.28%
2022/12/30	1.3	41.36	0	0.00	41.30	1.3	2,501	0.05%
2022/12/29	2	41.05	2	41.20	41.50	0	2,511	0.00%
2022/12/28	8.3	41.94	0	0.00	41.40	8.3	2,532	0.33%
2022/12/27	11.1	42.70	15.3	42.60	42.75	-4.2	2,540	-0.17%
2022/12/26	2.3	41.85	0	0.00	41.85	2.3	2,545	0.09%
2022/12/23	3.1	41.07	4	41.26	42.00	-0.9	2,564	-0.04%
2022/12/22	2.4	41.91	0	0.00	41.65	2.4	2,577	0.09%
2022/12/21	2	41.73	2	41.63	41.30	0	2,598	0.00%
2022/12/20	8.1	42.57	8	41.81	41.45	0.1	2,617	0.00%
2022/12/19	4.2	43.39	0	0.00	43.00	4.2	2,642	0.16%
2022/12/16	3	43.93	2	44.08	44.15	1	2,650	0.04%
2022/12/15	0	0.00	2	45.08	45.10	-2	2,658	-0.08%
2022/12/14	4	44.88	8	44.80	45.05	-4	2,672	-0.15%
2022/12/13	10.1	44.47	7	44.31	44.15	3.1	2,675	0.12%
2022/12/12	12.1	44.57	2	44.50	44.40	10.1	2,683	0.38%
2022/12/09	6.2	45.75	7	45.11	45.00	-0.8	2,687	-0.03%
2022/12/08	6.1	45.27	9.8	45.47	45.55	-3.7	2,686	-0.14%
2022/12/07	2.4	46.14	4	46.55	45.60	-1.6	2,700	-0.06%
2022/12/06	5.1	47.48	14	47.54	47.10	-8.9	2,695	-0.33%
2022/12/05	19	49.58	19.1	49.70	48.85	-0.1	2,677	0.00%
2022/12/02	38	48.54	31	48.47	48.65	7	2,632	0.27%
2022/12/01	12	47.15	28	47.29	47.10	-16	2,565	-0.62%
2022/11/30	2.2	45.86	2	45.80	45.90	0.2	2,559	0.01%
2022/11/29	6	44.98	4	45.01	45.00	2	2,586	0.08%
2022/11/28	3.3	45.20	28	45.37	45.40	-24.7	2,592	-0.95%
2022/11/25	19.1	46.03	11	46.96	45.65	8.1	2,618	0.31%
2022/11/24	76.2	46.35	33.1	46.58	46.80	43.1	2,609	1.65%
2022/11/23	2	44.53	8	44.59	44.40	-6	2,563	-0.23%
2022/11/22	1	44.10	4	44.90	44.10	-3	2,592	-0.11%
2022/11/21	1	45.34	2.2	45.13	44.90	-1.2	2,697	-0.04%
2022/11/18	20	46.34	12	45.42	45.30	8	2,732	0.29%
2022/11/17	13.5	46.19	14.2	45.99	46.00	-0.7	2,710	-0.03%
2022/11/16	21	45.95	25.3	45.78	46.30	-4.3	2,692	-0.16%
2022/11/15	14	45.36	17	45.26	45.45	-3	2,662	-0.11%
2022/11/14	24	44.79	21.8	44.78	45.10	2.2	2,648	0.08%
2022/11/11	16	45.17	14	45.60	44.50	2	2,649	0.08%
2022/11/10	3	43.95	13.2	44.05	43.90	-10.2	2,603	-0.39%
2022/11/09	2	43.65	3	43.54	43.70	-1	2,598	-0.04%
2022/11/08	10	43.70	15	44.10	43.20	-5	2,609	-0.19%
2022/11/07	46	45.02	68.1	44.23	44.35	-22.1	2,593	-0.85%
2022/11/04	44	43.24	45	43.14	43.20	-1	2,523	-0.04%
2022/11/03	79.2	43.94	75.2	43.99	43.85	4	2,498	0.16%
2022/11/02	8.3	42.71	6	42.64	42.65	2.3	2,393	0.09%
2022/11/01	12	42.77	9	42.65	42.50	3	2,407	0.12%
2022/10/31	51.2	42.79	59	42.81	42.60	-7.8	2,367	-0.33%
2022/10/28	178	42.66	160	42.84	42.80	18	2,269	0.79%	大買/大賣/
2022/10/27	51	41.22	41.1	41.72	42.20	9.9	1,869	0.53%
2022/10/26	5	38.48	5	38.55	38.40	0	1,794	0.00%
2022/10/25	3.1	38.99	3	38.60	38.55	0.1	1,816	0.00%
2022/10/24	7	40.40	4	40.18	39.55	3	1,846	0.16%
2022/10/21	2.1	39.49	1	39.85	38.70	1.1	1,930	0.05%
2022/10/20	1	39.50	1	40.35	40.35	0	1,930	0.00%
2022/10/19	1.1	40.78	1	40.90	40.20	0.1	1,934	0.00%
2022/10/18	2	40.50	2	40.48	40.45	0	1,931	0.00%
2022/10/17	6	37.61	10	38.21	40.00	-4	1,938	-0.21%
2022/10/14	4	39.58	11.1	39.54	39.55	-7.1	1,935	-0.37%
2022/10/13	11	38.69	3	37.58	36.95	8	1,943	0.41%
2022/10/12	5	39.85	5	39.80	39.75	0	1,925	0.00%
2022/10/11	3	40.38	1	40.80	40.15	2	1,930	0.10%
2022/10/07	1	43.20	1	43.00	42.75	0	1,935	0.00%
2022/10/06	8	43.10	2	43.23	43.30	6	1,949	0.31%
2022/10/05	0	0.00	2	43.30	43.50	-2	1,952	-0.10%
2022/10/04	5	42.01	6	42.03	42.20	-1	1,964	-0.05%
2022/10/03	4	40.73	2	41.00	41.10	2	1,967	0.10%
2022/09/30	9	39.14	9	40.26	40.65	0	2,016	0.00%
2022/09/29	2	39.63	1	40.50	39.60	1	2,035	0.05%
2022/09/28	3	40.95	9	39.77	39.05	-6	2,063	-0.29%
2022/09/27	2.1	41.34	14	41.35	41.90	-11.9	2,087	-0.57%
2022/09/26	23	41.17	22	40.78	40.30	1	2,115	0.05%
2022/09/23	8	43.73	12	44.10	43.25	-4	2,152	-0.18%
2022/09/22	13	43.37	15	43.94	45.40	-2	2,166	-0.09%
2022/09/21	15	44.19	8	44.23	44.25	7	2,159	0.32%
2022/09/20	13.1	45.36	3	45.35	45.35	10.1	2,157	0.47%
2022/09/19	9	45.37	0	0.00	44.80	9	2,184	0.41%
2022/09/16	4.3	46.98	2	46.60	46.50	2.3	2,206	0.10%
2022/09/15	2.1	47.30	3	47.47	47.45	-0.9	2,238	-0.04%
2022/09/14	15	46.70	13	46.76	47.15	2	2,269	0.09%
2022/09/13	1	48.70	3	48.88	48.20	-2	2,290	-0.09%
2022/09/12	2	48.25	10	48.21	48.25	-8	2,343	-0.34%
2022/09/08	6	47.68	7	47.57	47.60	-1	2,386	-0.04%
2022/09/07	5.1	48.21	4	48.00	48.00	1.1	2,436	0.05%
2022/09/06	3	49.27	3	49.02	49.30	0	2,433	0.00%
2022/09/05	33.1	51.45	34	50.00	50.00	-0.9	2,420	-0.04%
2022/09/02	6.1	51.93	14	51.85	51.60	-8	2,425	-0.33%
2022/09/01	32.1	53.12	31	52.68	52.90	1.1	2,427	0.05%
2022/08/31	32.1	56.29	35	56.57	56.50	-2.9	2,407	-0.12%
2022/08/30	1	56.10	3.2	56.23	55.90	-2.2	2,427	-0.09%
2022/08/29	38	56.51	28	55.99	55.50	10	2,471	0.40%
2022/08/26	49	60.01	30.1	60.50	58.50	18.9	2,460	0.77%
2022/08/25	6.1	58.19	17.1	58.12	58.80	-11	2,383	-0.46%
2022/08/24	2	56.65	0	0.00	56.50	2	2,391	0.08%
2022/08/23	34.2	56.54	29	56.41	56.80	5.2	2,449	0.21%
2022/08/22	32	56.91	31	57.20	57.00	1	2,479	0.04%
2022/08/19	31	57.58	33	57.53	57.50	-2	2,481	-0.08%
2022/08/18	12	57.71	6.2	57.34	57.80	5.8	2,497	0.23%
2022/08/17	11.1	56.94	9.1	56.82	56.70	2	2,480	0.08%
2022/08/16	12.1	56.78	17	56.73	57.00	-4.9	2,495	-0.20%
2022/08/15	6	56.27	18	56.52	56.90	-12	2,493	-0.48%
2022/08/12	14.1	54.37	44	54.03	55.20	-29.9	2,460	-1.22%
2022/08/11	17.1	51.72	17	51.75	52.10	0.1	2,407	0.00%
2022/08/10	21	49.81	17	49.76	50.00	4	2,467	0.16%
2022/08/09	19	51.16	21	50.87	50.70	-2	2,493	-0.08%
2022/08/08	21	51.23	17	51.52	51.80	4	2,492	0.16%
2022/08/05	7	53.24	7	53.47	53.00	0	2,481	0.00%
2022/08/04	19	52.06	17.3	52.38	52.40	1.7	2,500	0.07%
2022/08/03	10	52.55	7	52.93	53.00	3	2,509	0.12%
2022/08/02	15	51.83	17	52.24	53.10	-2	2,522	-0.08%
2022/08/01	11	52.67	7	53.00	53.20	4	2,527	0.16%
2022/07/29	21.1	53.36	15	53.22	53.60	6.1	2,605	0.23%
2022/07/28	48.4	55.36	20	56.09	53.60	28.4	2,627	1.08%
2022/07/27	6.1	54.52	1	54.50	54.70	5.1	2,563	0.20%
2022/07/26	5.1	54.55	4	54.63	54.20	1.1	2,573	0.04%
2022/07/25	1.1	56.87	2	56.80	57.00	-0.9	2,589	-0.03%
2022/07/22	8.1	58.01	7	57.69	57.60	1.1	2,632	0.04%
2022/07/21	2	57.60	3.8	57.35	58.00	-1.8	2,707	-0.06%
2022/07/20	10.3	56.51	9	56.31	56.20	1.3	2,764	0.05%
2022/07/19	3.1	55.10	1	55.20	55.10	2.1	2,822	0.07%
2022/07/18	3.1	55.46	9	55.32	55.10	-5.9	2,929	-0.20%
2022/07/15	7.2	54.63	1	55.30	54.70	6.2	2,962	0.21%
2022/07/14	3	53.20	7	53.04	54.00	-4	2,960	-0.14%
2022/07/13	1	53.40	1	52.80	52.20	0	2,953	0.00%
2022/07/12	4.1	51.95	3	52.57	50.90	1.1	2,956	0.04%
2022/07/11	4	54.23	4	54.05	53.90	0	2,948	0.00%
2022/07/08	20	54.70	8	54.86	54.50	12	2,960	0.41%
2022/07/07	5.1	52.40	19	52.79	53.50	-13.9	2,942	-0.47%
2022/07/06	22.2	52.08	14	53.59	51.20	8.2	2,974	0.28%
2022/07/05	7	53.86	13	54.29	55.00	-6	2,985	-0.20%
2022/07/04	7.1	51.70	13	52.18	52.10	-5.9	2,953	-0.20%
2022/07/01	6.1	53.31	18.1	52.11	50.30	-12	2,943	-0.41%
2022/06/30	11.1	55.75	16	55.71	55.00	-4.9	2,897	-0.17%
2022/06/29	1.1	58.10	2	57.95	58.00	-0.9	2,894	-0.03%
2022/06/28	4	59.05	1	59.00	59.40	3	2,926	0.10%
2022/06/27	4	59.80	4	60.08	60.10	0	2,975	0.00%
2022/06/24	6.2	57.66	5	57.58	57.30	1.2	2,968	0.04%
2022/06/23	5.2	56.53	4	56.38	55.60	1.2	2,997	0.04%
2022/06/22	10.3	58.06	2	56.55	56.70	8.3	3,031	0.27%
2022/06/21	40.1	59.23	53.2	58.18	59.70	-13.1	3,034	-0.43%
2022/06/20	16.3	58.24	8.1	57.30	56.10	8.3	3,119	0.27%
2022/06/17	6	60.73	11	61.11	60.80	-5	3,079	-0.16%
2022/06/16	10.5	64.32	32.2	62.88	61.00	-21.7	3,067	-0.71%
2022/06/15	43.1	66.71	42	65.51	65.50	1.1	3,035	0.04%
2022/06/14	2	65.50	3	66.60	67.00	-1	3,088	-0.03%
2022/06/13	6.1	67.08	8	66.84	66.60	-1.9	3,155	-0.06%
2022/06/10	16.2	69.30	12	69.48	69.50	4.2	3,227	0.13%
2022/06/09	35	70.69	32	70.61	70.60	3	3,238	0.09%
2022/06/08	8.1	70.77	11	70.50	70.80	-2.9	3,239	-0.09%
2022/06/07	26.1	69.95	33.2	70.29	70.90	-7.1	3,246	-0.22%
2022/06/06	49.1	69.37	44	69.00	69.00	5.1	3,236	0.16%
2022/06/02	7	70.56	10	70.63	69.90	-3	3,309	-0.09%
2022/06/01	9	70.56	15.1	70.91	71.10	-6.1	3,363	-0.18%
2022/05/31	16.1	69.50	15.2	69.44	70.50	0.9	3,453	0.02%
2022/05/30	6	68.05	13.2	68.18	68.30	-7.2	3,705	-0.20%
2022/05/27	12.3	66.41	17	66.62	66.10	-4.8	3,715	-0.13%
2022/05/26	12.1	66.43	4	66.65	65.70	8.1	3,732	0.22%
2022/05/25	4	66.85	14	67.12	67.40	-10	3,750	-0.27%
2022/05/24	10.1	67.07	2	67.00	66.30	8.1	3,816	0.21%
2022/05/23	12	68.25	7	68.53	67.90	5	3,822	0.13%
2022/05/20	4.1	68.62	2	68.70	68.80	2.1	3,913	0.05%
2022/05/19	4.1	68.49	6.2	68.48	68.70	-2	4,022	-0.05%
2022/05/18	16.2	69.35	9	69.40	69.40	7.2	4,263	0.17%
2022/05/17	9	68.66	24	68.38	69.30	-15	4,911	-0.31%
2022/05/16	9	67.27	10	67.62	66.60	-1	4,929	-0.02%
2022/05/13	13	65.97	19.1	66.09	66.10	-6.1	4,975	-0.12%
2022/05/12	15.1	65.86	8	65.75	64.20	7.1	5,026	0.14%
2022/05/11	17.1	66.24	29	66.66	66.80	-11.9	5,077	-0.23%
2022/05/10	15	65.25	21	65.53	66.00	-6	5,178	-0.12%
2022/05/09	15.1	65.80	17	66.00	65.50	-2	5,385	-0.04%
2022/05/06	31.1	66.42	18	66.72	66.50	13.1	5,414	0.24%
2022/05/05	26.3	72.21	38	72.40	72.20	-11.7	5,389	-0.22%
2022/05/04	15.2	70.37	20	70.98	70.30	-4.8	5,422	-0.09%
2022/05/03	6	69.67	8	69.91	69.30	-2	5,468	-0.04%
2022/04/29	20	70.47	9	71.09	69.50	11	5,530	0.20%
2022/04/28	50.1	69.45	53.2	69.15	70.00	-3.1	5,553	-0.06%
2022/04/27	17.1	66.08	21	66.44	69.10	-3.9	5,554	-0.07%
2022/04/26	17.1	70.76	14	70.11	69.30	3.1	5,488	0.06%
2022/04/25	32.6	73.75	12	73.22	71.60	20.6	5,471	0.38%
2022/04/22	52.1	78.96	39	79.44	78.60	13.1	5,441	0.24%
2022/04/21	28.1	75.45	34	75.95	78.00	-5.9	5,437	-0.11%
2022/04/20	12	75.92	16	76.49	76.10	-4	5,440	-0.07%
2022/04/19	8	76.21	9	76.43	75.50	-1	5,486	-0.02%
2022/04/18	14.2	76.65	9	77.14	76.00	5.2	5,539	0.09%
2022/04/15	16.2	77.76	5	78.54	77.10	11.2	5,594	0.20%
2022/04/14	33.2	79.69	33	80.38	79.50	0.2	5,673	0.00%
2022/04/13	5	78.90	11.1	79.49	80.30	-6.1	5,731	-0.11%
2022/04/12	23.2	77.52	20	77.86	77.80	3.2	5,812	0.05%
2022/04/11	17.5	79.50	18	79.32	79.00	-0.5	5,791	-0.01%
2022/04/08	4	82.75	3	82.97	82.50	1	5,830	0.02%
2022/04/07	35	83.69	2.3	82.71	82.00	32.7	5,864	0.56%
2022/04/06	7.2	84.07	2	84.00	84.00	5.2	5,933	0.09%
2022/04/01	9	84.96	6	85.13	85.30	3	6,157	0.05%
2022/03/31	22	86.58	7.1	86.47	86.20	14.9	6,275	0.24%
2022/03/30	28.1	88.24	30.5	88.27	87.60	-2.4	6,313	-0.04%
2022/03/29	17.1	86.85	25	86.88	86.80	-7.9	6,448	-0.12%
2022/03/28	20.1	86.34	9	86.11	86.20	11.1	6,720	0.16%
2022/03/25	65.2	90.16	49.1	89.28	88.60	16.1	7,237	0.22%
2022/03/24	8.3	89.44	12	89.78	90.00	-3.7	7,357	-0.05%
2022/03/23	22	90.18	44	90.03	90.00	-22	7,554	-0.29%
2022/03/22	12.2	87.88	15.1	88.06	88.20	-2.9	7,904	-0.04%
2022/03/21	10	87.62	5.2	88.05	88.00	4.8	8,016	0.06%
2022/03/18	21	86.75	24	86.95	87.40	-3	8,095	-0.04%
2022/03/17	20	85.77	21.1	85.80	87.20	-1.1	8,217	-0.01%
2022/03/16	20.4	83.59	22	83.07	82.90	-1.6	8,309	-0.02%
2022/03/15	12.2	85.60	6	84.95	84.50	6.1	8,323	0.07%
2022/03/14	17.1	88.69	21	88.61	88.20	-3.9	8,386	-0.05%
2022/03/11	4	87.90	2	88.40	88.80	2	8,645	0.02%
2022/03/10	10.2	88.49	7	88.77	88.20	3.2	8,899	0.04%
2022/03/09	14	86.24	15	86.47	86.70	-1	9,189	-0.01%
2022/03/08	33	86.85	35	85.88	85.00	-2	9,589	-0.02%
2022/03/07	26.1	89.32	52	89.04	88.50	-25.9	10,289	-0.25%
2022/03/04	57	94.30	70	93.67	92.50	-13	10,484	-0.12%
2022/03/03	86	94.49	79	94.44	94.20	7	10,673	0.07%
2022/03/02	27	90.13	12.2	90.45	91.00	14.8	10,618	0.14%
2022/03/01	3	90.53	9	90.29	90.50	-6	10,812	-0.06%
2022/02/25	16.1	88.52	32	88.53	88.60	-15.9	11,052	-0.14%
2022/02/24	17	89.10	69.3	88.81	87.10	-52.2	11,264	-0.46%
2022/02/23	5	91.00	18	90.89	91.20	-13	11,617	-0.11%
2022/02/22	53.1	90.49	67	89.79	89.60	-13.9	11,952	-0.12%
2022/02/21	69.1	93.70	33	94.05	93.00	36.1	12,207	0.30%
2022/02/18	172	94.26	159.6	94.29	95.40	12.4	12,829	0.10%	大買/大賣/
2022/02/17	274.1	95.79	207.3	95.08	93.00	66.9	13,341	0.50%	大買/大賣/
2022/02/16	18	91.39	21	91.29	91.40	-3	14,010	-0.02%
2022/02/15	19.1	90.43	32	91.13	89.40	-12.9	15,010	-0.09%
2022/02/14	33.3	90.96	21.1	90.70	90.30	12.2	16,674	0.07%
2022/02/11	27	92.91	40.1	92.83	93.10	-13.1	16,750	-0.08%
2022/02/10	47.5	92.81	17.3	92.97	92.60	30.3	16,916	0.18%
2022/02/09	161.9	92.48	104.6	92.63	93.10	57.3	16,994	0.34%	大買/大賣/
2022/02/08	41.1	88.09	31.1	88.40	88.30	9.9	16,838	0.06%
2022/02/07	21.5	86.69	23.1	87.36	88.00	-1.6	16,890	-0.01%
2022/01/26	33.6	85.89	39	85.92	87.00	-5.4	16,989	-0.03%
2022/01/25	54	84.66	28	84.81	84.10	26	17,509	0.15%
2022/01/24	51	81.83	108.1	82.38	84.00	-57.1	17,967	-0.32%	大賣/
2022/01/21	26.1	85.56	41	86.31	83.90	-15	18,058	-0.08%
2022/01/20	8	87.33	10	87.58	88.00	-2	18,192	-0.01%
2022/01/19	5	86.82	3.2	86.81	86.60	1.8	18,316	0.01%
2022/01/18	22.1	87.66	14	87.94	87.70	8.1	18,600	0.04%
2022/01/17	11.1	84.99	12	86.43	87.30	-0.9	18,746	0.00%
2022/01/14	30.1	84.67	37	84.28	84.40	-6.9	19,141	-0.04%
2022/01/13	10	87.49	10.1	87.33	87.10	0	19,434	0.00%
2022/01/12	31	88.67	23	88.17	88.10	8	19,695	0.04%
2022/01/11	45.7	89.89	46.1	89.04	88.70	-0.3	19,849	0.00%
2022/01/10	30	90.24	32	90.69	91.50	-2	19,979	-0.01%
2022/01/07	57.3	91.93	31.3	90.92	90.60	26.1	20,091	0.13%
2022/01/06	33	93.58	38	94.04	94.40	-5	20,176	-0.02%
2022/01/05	70.2	93.42	52.1	93.11	93.00	18.1	20,334	0.09%
2022/01/04	25.1	95.74	31.1	95.85	95.60	-6	20,350	-0.03%
2022/01/03	46.1	97.07	30	96.54	95.70	16.1	20,600	0.08%
2021/12/30	7	96.63	13	96.85	96.60	-6	20,769	-0.03%
2021/12/29	46.1	96.77	46	97.08	97.10	0.1	21,060	0.00%
2021/12/28	119.1	99.04	107.8	98.54	97.10	11.3	21,406	0.05%	大買/大賣/
2021/12/27	41	97.42	57	97.51	97.60	-16	21,659	-0.07%
2021/12/24	35.1	95.80	22.3	96.14	95.40	12.8	22,324	0.06%
2021/12/23	53.2	97.69	79.4	97.78	96.00	-26.2	23,656	-0.11%
2021/12/22	132.2	100.26	128.2	99.63	97.60	4	24,269	0.02%	大買/大賣/
2021/12/21	243.4	99.27	240.9	99.67	99.00	2.5	24,683	0.01%	大買/大賣/
2021/12/20	90.2	97.23	113.2	96.82	97.00	-23	25,111	-0.09%	大賣/
2021/12/17	91.3	96.06	68.2	95.94	96.60	23.1	25,525	0.09%
2021/12/16	137.2	96.26	173.1	95.97	96.30	-35.9	25,423	-0.14%	大買/大賣/
2021/12/15	30	91.01	60	90.35	91.80	-30	25,084	-0.12%
2021/12/14	54.1	89.11	20.1	88.39	88.50	34	25,064	0.14%
2021/12/13	39.3	91.00	34.1	91.26	90.10	5.2	25,202	0.02%
2021/12/10	37.3	92.00	26.4	91.54	90.90	10.9	25,130	0.04%
2021/12/09	44.2	95.05	26	95.20	94.00	18.2	25,112	0.07%
2021/12/08	45.2	95.67	103	96.30	94.70	-57.9	25,205	-0.23%	大賣/
2021/12/07	98.5	98.32	70.1	98.27	95.00	28.4	25,414	0.11%
2021/12/06	84.3	99.85	63.1	99.74	99.30	21.2	25,366	0.08%
2021/12/03	94.5	98.76	150.2	98.48	99.00	-55.7	25,346	-0.22%	大賣/
2021/12/02	115.1	97.52	69.5	97.70	96.00	45.7	25,448	0.18%	大買/
2021/12/01	135.7	98.47	227	98.93	100.50	-91.4	25,916	-0.35%	大買/大賣/
2021/11/30	104.9	94.77	57.1	95.61	92.80	47.8	26,270	0.18%	大買/
2021/11/29	98.3	91.71	75.2	92.14	92.20	23.1	26,552	0.09%
2021/11/26	76.2	96.44	84	96.00	94.60	-7.8	26,435	-0.03%
2021/11/25	108	98.16	62	97.16	95.70	46	26,282	0.17%	大買/
2021/11/24	57	98.71	86.2	98.70	99.50	-29.1	26,132	-0.11%
2021/11/23	189	100.38	116.1	100.36	98.90	72.9	25,964	0.28%	大買/大賣/
2021/11/22	169.8	103.94	113.6	104.21	101.00	56.2	25,807	0.22%	大買/大賣/
2021/11/19	97	104.77	79.3	104.83	106.50	17.7	25,464	0.07%
2021/11/18	123.2	104.15	96.6	104.41	104.00	26.5	25,166	0.11%	大買/
2021/11/17	296.4	111.01	279	108.98	108.50	17.4	24,873	0.07%	大買/大賣/
2021/11/16	210.4	107.47	216.4	107.16	110.00	-6	24,203	-0.02%	大買/大賣/
2021/11/15	442.4	106.44	351.2	106.56	108.00	91.2	23,487	0.39%	大買/大賣/
2021/11/12	186.1	98.71	247.8	99.97	102.50	-61.7	22,181	-0.28%	大買/大賣/
2021/11/11	266	90.35	444	91.60	93.40	-178	21,178	-0.84%	大買/大賣/鉅額交易
2021/11/10	40.5	84.57	61	84.72	85.00	-20.5	19,506	-0.11%
2021/11/09	39.2	84.58	73	84.43	84.50	-33.8	19,431	-0.17%
2021/11/08	26	82.14	40.1	82.48	82.50	-14	19,253	-0.07%
2021/11/05	61.1	79.97	71	79.79	80.90	-9.9	19,187	-0.05%
2021/11/04	31.1	80.57	23.1	80.90	80.50	8.1	19,178	0.04%
2021/11/03	60.1	80.88	69.2	81.30	80.90	-9.1	19,157	-0.05%
2021/11/02	227.2	84.35	165.7	84.67	80.10	61.5	19,153	0.32%	大買/大賣/
2021/11/01	144.8	85.91	138.2	85.71	89.00	6.6	18,596	0.04%	大買/大賣/
2021/10/29	34.4	82.02	28.1	82.10	81.10	6.4	18,170	0.03%
2021/10/28	47.4	82.31	55.3	82.72	82.50	-7.9	18,092	-0.04%
2021/10/27	39.6	80.49	47.3	80.64	81.80	-7.7	17,980	-0.04%
2021/10/26	75.4	80.59	60.1	79.92	78.20	15.3	17,928	0.09%
2021/10/25	52	83.43	34	83.73	82.90	18	17,804	0.10%
2021/10/22	152.1	82.95	138.2	82.33	84.20	13.9	17,909	0.08%	大買/大賣/
2021/10/21	124.1	81.60	128.1	81.78	82.50	-4	17,779	-0.02%	大買/大賣/
2021/10/20	73.2	78.44	78	78.96	79.90	-4.8	17,541	-0.03%
2021/10/19	105	74.13	121	74.96	75.90	-16	17,696	-0.09%	大買/大賣/
2021/10/18	61	71.80	75	72.09	73.10	-14	18,107	-0.08%
2021/10/15	53.1	73.68	50	73.95	73.40	3.1	18,097	0.02%
2021/10/14	59.1	72.16	54	72.61	72.20	5.1	18,120	0.03%
2021/10/13	63	75.42	34	74.28	72.50	29	18,117	0.16%
2021/10/12	37	78.39	42	78.69	77.90	-5	18,058	-0.03%
2021/10/08	89	81.26	121	80.73	80.30	-32	18,088	-0.18%	大賣/
2021/10/07	90	79.71	83.2	80.16	80.90	6.9	18,114	0.04%
2021/10/06	119.1	80.09	91	80.33	77.70	28	18,625	0.15%	大買/
2021/10/05	288.1	78.11	322	78.85	81.40	-34	19,044	-0.18%	大買/大賣/
2021/10/04	274.2	81.09	335.3	80.27	77.90	-61.1	18,855	-0.32%	大買/大賣/
2021/10/01	415	84.97	384.9	84.70	83.70	30.1	18,721	0.16%	大買/大賣/
2021/09/30	412.6	90.80	520.8	90.14	85.90	-108.2	18,543	-0.58%	大買/大賣/鉅額交易
2021/09/29	298.5	89.03	294.3	88.90	90.50	4.2	17,435	0.02%	大買/大賣/
2021/09/28	306.5	88.16	200.7	87.97	89.80	105.9	17,263	0.61%	大買/大賣/鉅額交易
2021/09/27	271.5	88.23	249.3	88.06	86.70	22.1	17,372	0.13%	大買/大賣/
2021/09/24	89.3	84.43	146	84.35	86.00	-56.7	16,747	-0.34%	大賣/
2021/09/23	49.1	80.10	45	79.75	79.10	4.1	16,243	0.03%
2021/09/22	47.3	79.59	55	79.77	79.20	-7.7	16,431	-0.05%
2021/09/17	68.5	79.21	52.4	79.36	80.50	16.1	16,461	0.10%
2021/09/16	65	79.91	49.3	80.01	79.90	15.7	16,462	0.10%
2021/09/15	15.2	77.56	10.2	77.68	77.10	5	16,364	0.03%
2021/09/14	35.1	79.29	31.3	79.32	78.90	3.8	16,563	0.02%
2021/09/13	76.2	80.74	90	80.08	79.20	-13.8	16,583	-0.08%
2021/09/10	121.3	78.81	122.1	79.15	82.30	-0.9	16,488	-0.01%	大買/大賣/
2021/09/09	54.1	77.08	99.3	77.62	78.80	-45.2	16,198	-0.28%
2021/09/08	85.1	76.13	70.1	76.35	75.40	14.9	16,062	0.09%
2021/09/07	149.3	80.06	109	78.34	76.80	40.3	15,970	0.25%	大買/大賣/
2021/09/06	444.3	87.46	512.5	86.28	85.30	-68.2	15,660	-0.44%	大買/大賣/
2021/09/03	511.5	85.31	397.5	85.15	86.30	114	14,906	0.76%	大買/大賣/鉅額交易
2021/09/02	222.2	80.10	205.1	80.31	80.90	17.1	13,965	0.12%	大買/大賣/
2021/09/01	13.3	75.87	44	75.75	76.80	-30.7	13,801	-0.22%
2021/08/31	38.1	72.65	37	72.24	72.30	1.1	13,761	0.01%
2021/08/30	25.1	75.20	12	74.22	73.00	13.1	14,222	0.09%
2021/08/27	45.1	75.27	15	75.47	75.10	30.1	14,787	0.20%
2021/08/26	25.1	75.15	49.1	74.86	74.90	-24	14,874	-0.16%
2021/08/25	31.3	74.73	33	74.52	74.10	-1.7	15,033	-0.01%
2021/08/24	64.1	73.28	29	74.43	72.30	35.1	15,316	0.23%
2021/08/23	18.1	72.36	11	72.66	74.00	7.1	15,767	0.05%
2021/08/20	21.2	70.24	23	69.91	70.10	-1.8	16,231	-0.01%
2021/08/19	6	69.28	33	70.17	68.10	-27	16,345	-0.17%
2021/08/18	78.2	69.05	58.2	68.08	71.20	20	16,518	0.12%
2021/08/17	12	70.13	32	70.43	66.80	-20	17,000	-0.12%
2021/08/16	34.2	70.21	20	69.92	70.20	14.2	17,306	0.08%
2021/08/13	24	71.99	28.2	72.05	70.70	-4.2	17,520	-0.02%
2021/08/12	20.2	73.38	31	73.25	74.80	-10.8	17,616	-0.06%
2021/08/11	16.1	73.51	34.2	73.34	71.70	-18.1	17,905	-0.10%
2021/08/10	14.1	76.21	22	76.30	76.00	-7.9	18,084	-0.04%
2021/08/09	18.2	79.10	40.2	79.59	77.10	-22	18,354	-0.12%
2021/08/06	77	81.06	77	81.34	80.20	0	18,642	0.00%
2021/08/05	2.1	79.74	8	79.86	79.40	-5.9	19,042	-0.03%
2021/08/04	31	79.92	11	80.00	79.40	20	20,152	0.10%
2021/08/03	29.1	79.35	16.1	79.00	79.80	13	20,330	0.06%
2021/08/02	11	77.60	19	77.43	77.20	-8	20,587	-0.04%
2021/07/30	20	78.92	34	79.61	77.60	-14	20,805	-0.07%
2021/07/29	43	78.14	50.2	77.79	78.60	-7.2	21,123	-0.03%
2021/07/28	98.4	79.16	152.4	80.36	78.20	-54	21,224	-0.25%	大賣/
2021/07/27	108	87.48	112	87.06	85.70	-4	21,315	-0.02%	大買/大賣/
2021/07/26	36.2	85.89	41.4	85.91	86.30	-5.2	21,323	-0.02%
2021/07/23	161.1	88.06	210.2	87.98	84.10	-49.1	21,540	-0.23%	大買/大賣/
2021/07/22	269.6	87.86	214.6	87.86	91.00	54.9	21,510	0.26%	大買/大賣/
2021/07/21	46	84.18	41.2	84.06	83.20	4.9	21,221	0.02%
2021/07/20	45.5	84.17	95	83.55	81.80	-49.5	21,670	-0.23%
2021/07/19	113	84.92	77.1	84.64	85.30	35.9	21,935	0.16%	大買/
2021/07/16	99.2	83.87	150.1	83.74	83.50	-50.9	22,258	-0.23%	大賣/
2021/07/15	126.1	82.75	90.4	82.99	83.70	35.7	22,625	0.16%	大買/
2021/07/14	84.5	83.30	126.1	82.98	81.90	-41.5	23,126	-0.18%	大賣/
2021/07/13	314.6	90.05	325	89.90	84.50	-10.4	23,408	-0.04%	大買/大賣/
2021/07/12	322.4	87.86	298.5	87.56	88.90	23.9	23,504	0.10%	大買/大賣/
2021/07/09	90.6	83.96	136.5	83.40	84.10	-45.9	23,282	-0.20%	大賣/
2021/07/08	186.3	84.84	130.2	84.59	83.50	56.1	23,986	0.23%	大買/大賣/
2021/07/07	278	84.11	300.3	84.20	83.10	-22.3	24,188	-0.09%	大買/大賣/
2021/07/06	141.2	81.78	117.6	81.65	80.50	23.5	23,819	0.10%	大買/大賣/
2021/07/05	291.8	83.14	286.8	83.24	80.90	4.9	23,835	0.02%	大買/大賣/
2021/07/02	458.1	79.14	397.6	79.53	81.40	60.4	23,587	0.26%	大買/大賣/
2021/07/01	113.9	75.65	100.4	75.40	77.00	13.5	23,334	0.06%	大買/
2021/06/30	23.1	73.30	38	73.08	74.00	-15	23,598	-0.06%
2021/06/29	182.6	75.39	114.4	74.06	73.20	68.3	23,772	0.29%	大買/大賣/
2021/06/28	48.1	73.81	38.5	74.15	74.50	9.6	24,086	0.04%
2021/06/25	52	73.48	58.1	72.83	72.60	-6	24,213	-0.02%
2021/06/24	51.1	72.70	46	72.85	73.00	5.1	24,200	0.02%
2021/06/23	72.6	71.90	66.3	72.76	74.30	6.3	24,611	0.03%
2021/06/22	32.3	69.39	32.1	68.93	68.50	0.2	24,500	0.00%
2021/06/21	5.3	70.57	32	70.52	70.00	-26.8	24,451	-0.11%
2021/06/18	9.1	72.56	13	72.73	72.40	-3.9	24,673	-0.02%
2021/06/17	31.1	72.18	19.1	72.08	73.00	12	24,692	0.05%
2021/06/16	54.1	73.85	60	73.17	72.30	-5.9	24,764	-0.02%
2021/06/15	30.1	73.53	31.1	73.56	74.10	-0.9	25,315	0.00%
2021/06/11	46	73.10	55	73.15	72.10	-9	25,706	-0.04%
2021/06/10	46.1	73.15	67.3	73.48	71.90	-21.2	25,626	-0.08%
2021/06/09	106.2	72.82	86.2	73.15	72.50	20	25,494	0.08%	大買/
2021/06/08	41.3	75.34	51	74.52	74.00	-9.7	25,161	-0.04%
2021/06/07	224.4	76.88	169.1	76.43	74.90	55.3	25,031	0.22%	大買/大賣/
2021/06/04	322.3	75.06	365.3	75.33	76.00	-43	24,476	-0.18%	大買/大賣/
2021/06/03	106.3	72.78	91.2	72.49	72.90	15.2	23,850	0.06%	大買/
2021/06/02	95.1	72.11	73	71.63	72.00	22.1	23,682	0.09%
2021/06/01	93	73.78	109.1	74.12	73.20	-16.1	23,441	-0.07%	大賣/
2021/05/31	136.3	72.80	123.1	72.77	71.70	13.2	23,089	0.06%	大買/大賣/
2021/05/28	99.3	67.84	74.1	67.54	69.20	25.2	22,597	0.11%
2021/05/27	26	63.08	68	63.13	63.10	-42	22,127	-0.19%
2021/05/26	54	63.31	48	63.48	62.90	6	21,987	0.03%
2021/05/25	93.4	64.73	105	64.37	64.30	-11.6	21,819	-0.05%	大賣/
2021/05/24	91	60.17	65	59.98	61.20	26	21,389	0.12%
2021/05/21	107	57.80	103	58.92	59.50	4	21,098	0.02%	大買/大賣/
2021/05/20	14	57.29	9	57.16	55.80	5	20,947	0.02%
2021/05/19	162	57.90	345	57.89	58.30	-183	20,866	-0.88%	大買/大賣/鉅額交易
2021/05/18	232	56.44	27	56.90	58.50	205	20,628	0.99%	大買/鉅額交易
2021/05/17	95.1	52.00	132	54.59	53.20	-36.9	20,444	-0.18%	大賣/
2021/05/14	99.2	58.16	218	59.44	56.00	-118.8	20,130	-0.59%	大賣/鉅額交易
2021/05/13	361.1	59.89	244.4	59.77	57.90	116.7	19,779	0.59%	大買/大賣/鉅額交易
2021/05/12	317.9	62.23	274.5	62.05	63.90	43.4	19,252	0.23%	大買/大賣/
2021/05/11	59.2	63.06	120.1	62.53	61.50	-60.9	18,179	-0.33%	大賣/
2021/05/10	130.1	70.19	116.2	68.66	66.10	13.9	17,957	0.08%	大買/大賣/
2021/05/07	182.8	73.25	121.1	73.45	71.70	61.6	17,679	0.35%	大買/大賣/
2021/05/06	199.2	70.93	289.1	70.38	70.20	-89.8	17,444	-0.51%	大買/大賣/
2021/05/05	163.2	78.45	66	78.20	73.90	97.2	17,078	0.57%	大買/
2021/05/04	77.2	79.51	67	77.97	77.80	10.2	16,994	0.06%
2021/05/03	40.2	82.50	56.9	82.32	81.30	-16.7	16,717	-0.10%
2021/04/29	64.4	83.76	46.3	85.83	82.30	18.1	16,587	0.11%
2021/04/28	92	88.43	72	89.02	86.30	20	16,669	0.12%
2021/04/27	155.1	86.95	161.3	87.90	86.20	-6.2	16,629	-0.04%	大買/大賣/
2021/04/26	186	88.30	103.3	88.20	88.40	82.7	16,739	0.49%	大買/大賣/
2021/04/23	88	80.75	137.2	81.07	83.80	-49.2	17,227	-0.29%	大賣/
2021/04/22	46.8	80.67	73	80.72	76.20	-26.2	17,848	-0.15%
2021/04/21	291.1	83.75	287	83.31	82.40	4.1	17,572	0.02%	大買/大賣/
2021/04/20	327	80.66	411.2	81.01	82.10	-84.2	17,159	-0.49%	大買/大賣/
2021/04/19	238.3	77.11	647	77.23	77.00	-408.7	16,646	-2.46%	大買/大賣/鉅額交易
2021/04/16	261.1	74.46	447.1	75.17	76.70	-186	16,167	-1.15%	大買/大賣/鉅額交易
2021/04/15	360	67.73	589	68.69	70.90	-229	15,460	-1.48%	大買/大賣/鉅額交易
2021/04/14	384.1	66.04	257.1	65.20	68.20	127	15,145	0.84%	大買/大賣/鉅額交易
2021/04/13	381	65.95	215	65.34	64.10	166	14,454	1.15%	大買/大賣/鉅額交易
2021/04/12	328.2	62.61	104.2	63.31	62.70	224.1	14,028	1.60%	大買/大賣/鉅額交易
2021/04/09	291	63.67	42	64.15	63.50	249	14,027	1.78%	大買/鉅額交易
2021/04/08	139.2	64.93	172.1	64.87	65.10	-32.9	14,040	-0.23%	大買/大賣/
2021/04/07	226.3	63.97	262.2	63.95	64.70	-36	14,381	-0.25%	大買/大賣/
2021/04/06	234	60.85	299.1	60.82	61.80	-65.1	14,284	-0.46%	大買/大賣/
2021/04/01	79	56.95	157.1	56.83	57.30	-78.1	13,930	-0.56%	大賣/
2021/03/31	179.2	57.26	201.1	57.02	55.10	-21.8	13,870	-0.16%	大買/大賣/
2021/03/30	151.2	53.72	190	54.05	54.60	-38.8	13,563	-0.29%	大買/大賣/
2021/03/29	59	52.33	48	52.20	52.00	11	13,527	0.08%
2021/03/26	230	54.27	232.4	54.32	52.30	-2.4	13,914	-0.02%	大買/大賣/
2021/03/25	137	51.55	186	52.00	52.00	-49	13,788	-0.36%	大買/大賣/
2021/03/24	64	51.11	58	51.30	50.90	6	14,839	0.04%
2021/03/23	173.1	51.98	170	52.77	51.00	3.1	14,826	0.02%	大買/大賣/
2021/03/22	59.1	50.43	50	50.79	50.90	9.1	14,644	0.06%
2021/03/19	67.1	51.00	85	51.00	50.80	-17.9	15,085	-0.12%
2021/03/18	251.1	52.64	437	52.72	52.30	-185.9	15,923	-1.17%	大買/大賣/鉅額交易
2021/03/17	128	49.70	82.1	49.67	49.85	45.9	16,206	0.28%	大買/
2021/03/16	9	47.81	23	47.58	46.80	-14	16,394	-0.09%
2021/03/15	14	47.70	19	47.74	47.50	-5	16,561	-0.03%
2021/03/12	11.1	46.60	22	46.86	47.00	-10.9	16,575	-0.07%
2021/03/11	18	45.76	26	45.58	46.05	-8	16,700	-0.05%
2021/03/10	5	44.50	7	44.72	44.20	-2	16,805	-0.01%
2021/03/09	9	43.87	8	43.88	43.85	1	17,084	0.01%
2021/03/08	45	44.69	1	44.55	44.55	44	17,214	0.26%
2021/03/05	13	45.62	13	45.47	45.40	0	17,262	0.00%
2021/03/04	13	46.47	3	46.20	46.20	10	17,272	0.06%
2021/03/03	10	46.03	15	46.57	47.20	-5	17,293	-0.03%
2021/03/02	41	47.37	39	47.03	46.05	2	17,440	0.01%
2021/02/26	11	46.76	7	47.29	46.80	4	17,452	0.02%
2021/02/25	8	47.54	9	47.91	47.20	-1	17,460	-0.01%
2021/02/24	45	48.78	39.1	48.68	47.75	5.9	17,475	0.03%
2021/02/23	58	47.13	49	47.69	47.75	9	17,378	0.05%
2021/02/22	79	47.88	89	48.12	48.00	-10	17,333	-0.06%
2021/02/19	40	46.86	5.7	46.86	46.65	34.3	17,273	0.20%
2021/02/18	33	46.17	24	46.16	46.05	9	17,211	0.05%
2021/02/17	20	45.36	67	44.53	46.25	-47	17,159	-0.27%
2021/02/05	2	42.88	5.1	42.76	42.60	-3.1	17,112	-0.02%
2021/02/04	27	43.12	9	43.33	42.85	18	17,126	0.11%
2021/02/03	30	43.60	20	43.62	43.20	10	17,112	0.06%
2021/02/02	40	43.86	26.3	44.10	43.85	13.7	17,165	0.08%
2021/02/01	31	41.86	33	42.67	42.95	-2	17,106	-0.01%
2021/01/29	37	43.71	76.2	43.37	43.00	-39.2	17,099	-0.23%
2021/01/28	16	43.89	12	44.19	43.80	4	17,040	0.02%
2021/01/27	21.2	44.52	22.4	44.61	44.35	-1.2	16,993	-0.01%
2021/01/26	97.3	44.91	99.1	45.40	44.50	-1.7	16,929	-0.01%
2021/01/25	139.1	43.79	72	43.96	43.95	67	16,741	0.40%	大買/
2021/01/22	190.3	44.21	80.1	44.55	45.30	110.1	16,624	0.66%	大買/鉅額交易
2021/01/21	96.2	45.88	159.1	45.48	44.45	-62.9	16,435	-0.38%	大賣/
2021/01/20	448	49.96	168	49.20	47.70	280	15,990	1.75%	大買/大賣/鉅額交易
2021/01/19	387	54.25	272	53.63	52.50	115	15,607	0.74%	大買/大賣/鉅額交易
2021/01/18	627.8	54.21	563.1	54.28	55.00	64.6	15,188	0.43%	大買/大賣/
2021/01/15	127	52.46	761.3	53.82	54.10	-634.3	14,131	-4.49%	大買/大賣/鉅額交易
2021/01/14	560	49.24	82.1	49.38	49.20	477.9	13,079	3.65%	大買/鉅額交易
2021/01/13	126.1	48.26	117	48.55	48.75	9.1	12,864	0.07%	大買/大賣/
2021/01/12	80	48.12	79.4	48.10	46.90	0.6	12,755	0.00%
2021/01/11	103	49.20	7.1	49.29	48.75	95.9	12,641	0.76%	大買/
2021/01/08	58	48.98	32.6	49.09	49.10	25.4	12,627	0.20%
2021/01/07	55.4	48.73	57.6	48.83	48.80	-2.2	12,813	-0.02%
2021/01/06	113.5	48.60	156	48.81	47.85	-42.5	12,819	-0.33%	大買/大賣/
2021/01/05	116	47.55	57	47.44	47.35	59	12,592	0.47%	大買/
2021/01/04	94	48.83	82.5	48.46	48.30	11.6	12,479	0.09%
2020/12/31	107.3	50.49	175	50.51	49.65	-67.7	12,232	-0.55%	大買/大賣/
2020/12/30	247.3	51.11	352	51.26	49.85	-104.7	11,904	-0.88%	大買/大賣/鉅額交易
2020/12/29	288	49.37	257	49.78	49.15	31	11,189	0.28%	大買/大賣/
2020/12/28	158	48.61	136	48.47	48.30	22	10,722	0.21%	大買/大賣/
2020/12/25	209	48.42	231	48.06	47.80	-22	10,433	-0.21%	大買/大賣/
2020/12/24	179	48.94	260	47.96	47.50	-81	10,220	-0.79%	大買/大賣/
2020/12/23	197	47.35	180	47.22	47.85	17	9,907	0.17%	大買/大賣/
2020/12/22	283	48.41	266	48.29	45.95	17	9,684	0.18%	大買/大賣/
2020/12/21	274.2	49.13	189.3	48.98	48.05	84.9	9,233	0.92%	大買/大賣/
2020/12/18	461.3	51.32	399	51.37	51.30	62.3	8,837	0.71%	大買/大賣/
2020/12/17	1	49.80	12.7	49.80	49.80	-11.7	7,635	-0.15%
2020/12/16	4	45.30	37.1	45.30	45.30	-33.1	7,550	-0.44%
2020/12/15	321.1	42.76	235.3	42.65	41.20	85.8	7,435	1.15%	大買/大賣/
2020/12/14	565	45.61	502.2	45.93	44.85	62.8	6,960	0.90%	大買/大賣/
2020/12/11	233.1	43.64	193.1	44.03	45.65	40	5,975	0.67%	大買/大賣/
2020/12/10	231.2	40.47	215.1	40.61	41.50	16.1	5,008	0.32%	大買/大賣/
2020/12/09	84	38.03	85.3	39.72	40.05	-1.3	4,322	-0.03%
2020/12/08	30.1	36.58	50	36.89	36.45	-19.9	4,100	-0.49%
2020/12/07	39.5	36.49	34.1	36.65	36.60	5.4	4,030	0.13%
2020/12/04	17.3	36.44	13.9	36.27	37.10	3.4	3,855	0.09%
2020/12/03	68.5	36.45	56.5	36.15	36.70	12	3,772	0.32%
2020/12/02	18	34.68	18.8	34.59	34.60	-0.9	3,805	-0.02%
2020/12/01	7.2	33.58	17.6	33.77	33.80	-10.3	3,678	-0.28%
2020/11/30	6.7	33.29	5	33.45	33.20	1.7	3,660	0.05%
2020/11/27	6	33.00	31	33.02	33.10	-25	3,666	-0.68%
2020/11/26	20	33.95	24	33.96	33.50	-4	3,655	-0.11%
2020/11/25	10	33.50	41.4	33.05	33.50	-31.4	3,482	-0.90%
2020/11/24	8.1	33.32	32.4	33.24	32.70	-24.3	3,412	-0.71%
2020/11/23	28	33.43	31.2	33.58	33.60	-3.2	3,392	-0.10%
2020/11/20	14.8	33.23	10	33.16	32.95	4.8	3,325	0.14%
2020/11/19	22.2	33.16	81	33.00	32.95	-58.8	3,350	-1.75%
2020/11/18	54	32.78	31	32.81	32.80	23	3,348	0.69%
2020/11/17	16	32.17	92	32.32	32.00	-76	3,323	-2.29%
2020/11/16	75	32.35	39.1	32.21	32.20	35.9	3,362	1.07%
2020/11/13	83	32.17	46	32.24	32.40	37	3,341	1.11%
2020/11/12	9	31.79	28	31.75	31.75	-19	3,258	-0.58%
2020/11/11	2	31.48	6	31.45	31.45	-4	3,224	-0.12%
2020/11/10	27	31.64	21	31.68	31.45	6	3,214	0.19%
2020/11/09	3	30.85	9	30.67	31.00	-6	3,126	-0.19%
2020/11/06	105	31.31	142	30.70	30.40	-37	3,099	-1.19%	大買/大賣/
2020/11/05	26	31.12	10	30.93	31.30	16	3,055	0.52%
2020/11/04	22	30.86	9	30.86	30.90	13	3,079	0.42%
2020/11/03	4	30.55	3	30.43	30.55	1	3,096	0.03%
2020/11/02	15	30.14	14	30.04	30.10	1	3,237	0.03%
2020/10/30	34	30.99	34	30.68	30.65	0	3,311	0.00%
2020/10/29	14	30.60	45	30.56	30.65	-31	3,321	-0.93%
2020/10/28	17	31.44	3	31.22	31.00	14	3,350	0.42%
2020/10/27	39	31.55	52.4	31.38	31.40	-13.4	3,385	-0.40%
2020/10/26	7	31.61	20.2	31.58	31.55	-13.2	3,405	-0.39%
2020/10/23	130	32.42	103	32.07	32.05	27	3,409	0.79%	大買/大賣/
2020/10/22	35	31.73	14	31.74	32.00	21	3,379	0.62%
2020/10/21	26	32.02	6	31.97	31.90	20	3,366	0.59%
2020/10/20	4	31.86	2	31.93	31.80	2	3,416	0.06%
2020/10/19	13	32.22	13	32.19	32.25	0	3,462	0.00%
2020/10/16	57	32.93	29	32.92	32.05	28	3,447	0.81%
2020/10/15	142	33.53	83	33.60	33.45	59	3,365	1.75%	大買/
2020/10/14	37	33.22	61	32.30	34.00	-24	3,042	-0.79%
2020/10/13	53	31.10	7	30.93	31.15	46	2,893	1.59%
2020/10/12	14	30.89	66.4	30.85	30.90	-52.4	2,877	-1.82%
2020/10/08	20	30.50	18	30.59	30.30	2	2,923	0.07%
2020/10/07	1	30.50	0	0.00	30.75	1	3,062	0.03%
2020/10/06	1	30.35	10	30.46	30.20	-9	3,140	-0.29%
2020/10/05	2	29.93	0	0.00	29.90	2	3,411	0.06%
2020/09/30	5	29.90	0	0.00	30.05	5	3,806	0.13%
2020/09/29	0	0.00	5	30.08	29.85	-5	3,912	-0.13%
2020/09/28	3	30.07	1	29.95	30.05	2	3,993	0.05%
2020/09/25	9	29.11	15	29.82	29.15	-6	4,050	-0.15%
2020/09/24	15	30.91	26	30.59	30.35	-11	4,102	-0.27%
2020/09/23	5	31.50	13	31.34	31.60	-8	4,077	-0.20%
2020/09/22	1	30.80	2	30.65	30.85	-1	4,087	-0.02%
2020/09/21	1	31.55	0	0.00	31.10	1	4,119	0.02%
2020/09/18	3	31.32	0	0.00	31.35	3	4,157	0.07%
2020/09/17	3	31.52	12	31.60	31.25	-9	4,262	-0.21%
2020/09/16	2	30.98	14	31.08	31.20	-12	4,222	-0.28%
2020/09/15	1	30.95	4	30.83	30.95	-3	4,218	-0.07%
2020/09/14	12	30.90	17	30.41	30.90	-5	4,228	-0.12%
2020/09/11	11	30.07	6	29.88	29.80	5	4,237	0.12%
2020/09/10	19	30.29	10	30.96	30.20	9	4,249	0.21%
2020/09/09	31	30.33	13	30.48	30.55	18	4,244	0.42%
2020/09/08	7	30.56	16	30.94	30.60	-9	4,253	-0.21%
2020/09/07	94	31.99	56.4	31.68	30.20	37.6	4,192	0.90%
2020/09/04	8	30.34	14	30.14	30.60	-6	3,890	-0.15%
2020/09/03	5	30.78	4	30.88	30.20	1	3,859	0.03%
2020/09/02	20	30.49	48	30.41	30.40	-28	3,819	-0.73%
2020/09/01	15	29.98	29	30.01	30.00	-14	3,806	-0.37%
2020/08/31	1	29.55	11	29.57	29.55	-10	3,825	-0.26%
2020/08/28	1	29.50	0	0.00	29.55	1	3,871	0.03%
2020/08/27	26	30.00	18	29.70	29.65	8	3,881	0.21%
2020/08/26	1	29.60	2	29.58	29.50	-1	3,882	-0.03%
2020/08/25	26	29.80	27	29.84	29.60	-1	3,964	-0.03%
2020/08/24	27	28.83	37	28.60	29.05	-10	3,907	-0.26%
2020/08/21	25	28.32	9	28.54	28.30	16	3,900	0.41%
2020/08/20	24	27.61	50	28.55	27.80	-26	3,881	-0.67%
2020/08/19	30	29.54	6	29.50	30.10	24	3,819	0.63%
2020/08/18	1	29.20	6	29.42	29.10	-5	3,776	-0.13%
2020/08/17	26	29.51	2	29.55	29.45	24	3,796	0.63%
2020/08/14	0	0.00	2	28.90	29.25	-2	3,858	-0.05%
2020/08/13	14.6	29.20	14	28.90	28.90	0.6	3,891	0.02%
2020/08/12	3	28.87	3	28.73	28.95	0	3,881	0.00%
2020/08/11	0	0.00	2	28.93	29.00	-2	3,873	-0.05%
2020/08/10	14	29.50	13	29.43	29.25	1	3,864	0.03%
2020/08/07	2	29.95	0	0.00	29.95	2	3,840	0.05%
2020/08/06	32	30.32	18	30.28	30.00	14	3,821	0.37%
2020/08/05	16	31.21	14	31.54	31.95	2	3,676	0.05%
2020/08/04	2	30.48	4	30.41	30.45	-2	3,598	-0.06%
2020/08/03	5	30.18	4	30.15	30.30	1	3,586	0.03%
2020/07/31	9	30.15	16	29.95	29.80	-7	3,565	-0.20%
2020/07/30	2	30.05	1	29.85	30.10	1	3,563	0.03%
2020/07/29	1	28.80	1	29.00	29.00	0	3,552	0.00%
2020/07/28	18	28.55	3	27.98	28.05	15	3,565	0.42%
2020/07/27	7	29.06	6	29.33	29.00	1	3,563	0.03%
2020/07/24	13	30.57	10	30.58	29.85	3	3,558	0.08%
2020/07/23	13	30.65	21	30.65	30.85	-8	3,518	-0.23%
2020/07/22	2	29.60	2	29.70	29.80	0	3,549	0.00%
2020/07/21	9	29.60	13	29.61	29.40	-4	3,674	-0.11%
2020/07/20	5	29.09	12	28.97	29.30	-7	3,711	-0.19%
2020/07/17	37	29.06	54	28.51	28.95	-17	3,698	-0.46%
2020/07/16	10	30.13	12	29.88	29.90	-2	3,642	-0.05%
2020/07/15	36	30.69	2	31.20	30.15	34	3,675	0.93%
2020/07/14	37	31.68	41	31.73	31.50	-4	3,644	-0.11%
2020/07/13	34	30.77	10	30.52	31.00	24	3,544	0.68%
2020/07/10	75	32.24	75	32.07	30.80	0	3,478	0.00%
2020/07/09	77	32.05	112.6	32.61	32.80	-35.6	3,225	-1.10%	大賣/
2020/07/08	16	28.97	46	28.96	29.85	-30	2,833	-1.06%
2020/07/07	59	28.34	52	28.32	28.30	7	2,771	0.25%
2020/07/06	25.2	28.29	8	28.52	28.30	17.2	2,705	0.64%
2020/07/03	11	27.97	23	28.10	28.50	-12	2,655	-0.45%
2020/07/02	31	27.22	29	27.13	27.10	2	2,633	0.08%
2020/07/01	5	27.15	18	27.18	27.20	-13	2,704	-0.48%
2020/06/30	10	27.96	9	28.11	28.10	1	2,656	0.04%
2020/06/29	19.3	28.36	3	28.00	28.05	16.3	2,600	0.63%
2020/06/24	33	28.64	39	28.93	28.50	-6	2,547	-0.24%
2020/06/23	10	28.18	5	28.14	28.15	5	2,437	0.21%
2020/06/22	27	27.74	28	28.01	27.95	-1	2,405	-0.04%
2020/06/19	5	28.23	7	28.01	27.45	-2	2,420	-0.08%
2020/06/18	41	27.95	40	28.06	28.10	1	2,391	0.04%
2020/06/17	11	27.68	0	0.00	27.70	11	2,356	0.47%
2020/06/16	1	27.20	1	27.50	27.50	0	2,342	0.00%
2020/06/15	2	27.20	1	27.15	27.05	1	2,366	0.04%
2020/06/12	1	26.65	0	0.00	26.95	1	2,378	0.04%
2020/06/11	0	0.00	2	27.10	27.05	-2	2,400	-0.08%
2020/06/10	2	27.35	0	0.00	27.30	2	2,402	0.08%
2020/06/09	45	27.48	42	27.54	27.45	3	2,464	0.12%
2020/06/08	8	27.58	12	27.70	27.25	-4	2,474	-0.16%
2020/06/05	11	27.93	2	27.95	27.70	9	2,465	0.36%
2020/06/04	3	27.47	27	27.51	27.85	-24	2,467	-0.97%
2020/06/03	35	27.32	0	0.00	27.25	35	2,575	1.36%
2020/06/02	12	27.28	20	27.30	27.25	-8	2,617	-0.31%
2020/06/01	28	27.45	5	27.43	27.45	23	2,579	0.89%
2020/05/29	10	26.12	21	26.46	26.70	-11	2,483	-0.44%
2020/05/28	22	26.41	14	26.85	26.20	8	2,475	0.32%
2020/05/27	5	26.85	10	26.67	26.95	-5	2,441	-0.20%
2020/05/26	5	26.25	25	26.61	26.50	-20	2,418	-0.83%
2020/05/25	36	26.23	10	26.33	26.40	26	2,400	1.08%
2020/05/22	2	26.30	1	26.20	26.20	1	2,390	0.04%
2020/05/21	7	26.91	9	26.72	27.00	-2	2,353	-0.08%
2020/05/18	0	0.00	0.1	25.05	25.05	-0.1	2,228	0.00%
2020/05/15	0	0.00	0.8	25.25	25.25	-0.8	2,223	-0.04%
2020/05/14	3	25.57	1	25.85	25.45	2	2,213	0.09%
2020/05/12	0	0.00	2	26.10	26.15	-2	2,187	-0.09%
2020/05/11	2	26.25	0	0.00	26.15	2	2,182	0.09%
2020/05/08	0	0.00	2	26.60	26.15	-2	2,167	-0.09%
2020/05/07	3	26.28	7	26.36	26.40	-4	2,153	-0.19%
2020/05/06	5	26.18	3	25.92	25.85	2	2,128	0.09%
2020/05/05	1	26.70	5	26.61	26.65	-4	2,072	-0.19%
2020/05/04	6.9	26.68	8	26.64	26.75	-1.1	2,049	-0.05%
2020/04/30	0	0.00	5	26.80	26.70	-5	2,007	-0.25%
2020/04/29	2	26.33	1	26.40	26.40	1	1,984	0.05%
2020/04/28	0	0.00	2	26.28	26.30	-2	1,964	-0.10%
2020/04/27	10	26.95	16	26.98	26.60	-6	1,956	-0.31%
2020/04/24	18	26.36	11	25.98	26.50	7	1,848	0.38%
2020/04/23	10	25.41	5	25.28	25.40	5	1,696	0.29%
2020/04/22	2	24.50	2	24.43	24.85	0	1,624	0.00%
2020/04/21	2	24.75	2	24.73	24.35	0	1,610	0.00%
2020/04/20	43	25.13	21	25.25	25.05	22	1,581	1.39%
2020/04/17	13	24.74	7	24.69	25.00	6	1,512	0.40%
2020/04/16	46	24.90	41	24.60	24.50	5	1,465	0.34%
2020/04/15	1	24.30	27	24.23	24.15	-26	1,410	-1.84%
2020/04/14	5	24.20	7	24.19	24.30	-2	1,390	-0.14%
2020/04/13	6	23.92	3	23.98	23.90	3	1,360	0.22%
2020/04/10	4	24.15	6	24.16	24.00	-2	1,353	-0.15%
2020/04/09	18	23.70	0	0.00	23.60	18	1,307	1.38%
2020/04/08	11	23.75	2	23.75	24.05	9	1,282	0.70%
2020/04/07	8	24.08	15	24.12	23.70	-7	1,253	-0.56%
2020/04/06	21	23.52	6	23.65	23.95	15	1,182	1.27%
2020/04/01	0	0.00	2	22.00	21.80	-2	1,093	-0.18%
2020/03/30	0	21.80	0	0.00	21.75	0	1,084	0.00%
2020/03/27	1	22.35	13	22.33	21.90	-12	1,110	-1.08%
2020/03/26	1	21.70	0	0.00	21.75	1	1,152	0.09%
2020/03/25	4	22.46	3	22.47	22.00	1	1,144	0.09%
2020/03/24	0	0.00	2	21.18	20.95	-2	1,099	-0.18%
2020/03/23	1	20.30	0	0.00	20.15	1	1,094	0.09%
2020/03/20	3	21.20	4	21.15	21.00	-1	1,115	-0.09%
2020/03/19	6	20.38	1	20.60	19.75	5	1,112	0.45%
2020/03/18	7	22.34	5	22.15	21.80	2	1,070	0.19%
2020/03/17	1	20.75	4	21.05	21.90	-3	1,045	-0.29%
2020/03/16	10	21.82	1	22.30	21.25	9	1,049	0.86%
2020/03/13	15	21.05	28	20.93	22.10	-13	1,036	-1.25%
2020/03/12	6.2	22.31	8	21.81	21.50	-1.8	966	-0.19%
2020/03/11	11	24.07	13	24.17	23.50	-2	941	-0.21%
2020/03/10	16	23.98	16	24.54	24.00	0	925	0.00%
2020/03/09	39	25.90	33	25.86	25.60	6	866	0.69%
2020/03/06	11	24.30	22	24.51	24.85	-11	701	-1.57%
2020/03/05	0	0.00	1	22.80	22.60	-1	635	-0.16%
2020/03/04	1	22.70	1	22.25	22.40	0	635	0.00%
2020/03/03	2	22.38	2	22.23	22.40	0	641	0.00%
2020/03/02	1	21.50	0	0.00	21.65	1	633	0.16%
2020/02/27	0	0.00	0.6	21.90	21.90	-0.6	629	-0.10%
2020/02/25	1	22.35	0	0.00	22.60	1	624	0.16%
2020/02/24	0.2	22.60	0	0.00	22.70	0.2	624	0.03%
2020/02/20	0	0.00	10.6	23.11	23.30	-10.6	626	-1.69%
2020/02/17	1	22.90	0	0.00	22.90	1	632	0.16%
2020/02/14	9	22.90	0	0.00	23.05	9	635	1.42%
2020/02/13	3	23.25	13	23.25	22.95	-10	635	-1.57%
2020/02/12	10	22.95	0	0.00	23.00	10	638	1.57%
2020/02/10	2	22.58	0	0.00	22.60	2	642	0.31%
2020/02/04	0	0.00	1	22.90	22.90	-1	714	-0.14%
2020/02/03	1	22.30	0	0.00	22.05	1	716	0.14%
2020/01/31	3	23.43	1	23.35	23.60	2	705	0.28%
2020/01/30	4	24.09	4	23.94	23.65	0	701	0.00%
2020/01/14	4	26.40	0	0.00	26.40	4	684	0.58%
2020/01/13	2	26.00	4	26.35	26.40	-2	684	-0.29%
2020/01/10	2	25.98	0	0.00	25.90	2	681	0.29%
2020/01/08	1	25.85	1	26.00	25.80	0	714	0.00%
2020/01/07	1	26.00	0	0.00	26.00	1	726	0.14%
2020/01/02	4	26.84	0	0.00	26.80	4	736	0.54%
2019/12/31	0	0.00	1	26.65	26.85	-1	743	-0.13%
2019/12/30	2	26.73	2	26.70	26.70	0	748	0.00%
2019/12/27	2	27.00	0	0.00	26.95	2	759	0.26%
2019/12/25	1	26.95	0	0.00	26.90	1	772	0.13%
2019/12/24	2	27.35	20	27.39	27.00	-18	777	-2.32%
2019/12/23	22	27.46	20	27.54	27.60	2	752	0.27%
2019/12/17	1	26.90	16	27.04	27.05	-15	707	-2.12%
2019/12/16	15	27.25	5	27.21	27.30	10	770	1.30%
2019/12/11	0	0.00	1	26.90	26.60	-1	791	-0.13%
2019/12/10	0	0.00	1.4	26.11	26.70	-1.4	754	-0.19%
2019/12/09	0.8	25.80	0	0.00	25.90	0.8	739	0.11%
2019/12/06	0	0.00	1	25.90	25.90	-1	745	-0.13%
2019/11/29	0	0.00	5	26.40	26.15	-5	915	-0.55%
2019/11/28	1	26.60	1	26.60	26.50	0	923	0.00%
2019/11/21	1	26.10	0	0.00	26.30	1	1,128	0.09%
2019/11/20	2	26.50	2	26.60	26.30	0	1,137	0.00%
2019/11/13	1	26.75	12	26.70	26.70	-11	1,271	-0.87%
2019/11/08	2	26.80	3	26.75	26.85	-1	1,302	-0.08%
2019/11/07	1	26.70	0	0.00	26.75	1	1,315	0.08%
2019/11/06	12	27.25	0	0.00	26.90	12	1,318	0.91%
2019/11/05	2	27.43	13	27.36	27.40	-11	1,321	-0.83%
2019/11/04	0	0.00	2	27.03	27.25	-2	1,280	-0.16%
2019/10/31	14	26.17	0	0.00	26.15	14	1,277	1.10%
2019/10/30	1	26.45	0	0.00	26.60	1	1,277	0.08%
2019/10/29	11	26.59	2	27.00	26.50	9	1,288	0.70%
2019/10/24	2	27.08	0	0.00	27.20	2	1,438	0.14%
2019/10/23	0	0.00	13	27.15	26.95	-13	1,519	-0.86%
2019/10/22	0.1	26.85	30	27.02	26.90	-29.9	1,522	-1.96%
2019/10/16	6	27.69	4	27.68	27.05	2	1,537	0.13%
2019/10/15	2	27.00	5	27.24	27.45	-3	1,503	-0.20%
2019/10/14	1	26.45	0	0.00	26.40	1	1,499	0.07%
2019/10/09	0	0.00	3	26.33	26.20	-3	1,492	-0.20%
2019/10/08	3	27.05	0	0.00	26.75	3	1,488	0.20%
2019/10/07	1	27.80	11	27.70	27.45	-10	1,476	-0.68%
2019/10/04	0	0.00	9	27.86	27.90	-9	1,469	-0.61%
2019/10/02	6	27.63	1	27.95	28.00	5	1,452	0.34%
2019/10/01	11	27.48	13	27.45	27.50	-2	1,442	-0.14%
2019/09/27	3	27.10	0	0.00	27.20	3	1,445	0.21%
2019/09/26	1	27.65	5	28.00	27.75	-4	1,442	-0.28%
2019/09/25	1	27.65	0	0.00	27.70	1	1,444	0.07%
2019/09/24	1	28.25	22	28.12	28.00	-21	1,447	-1.45%
2019/09/23	2	28.00	0	0.00	28.00	2	1,439	0.14%
2019/09/20	35	27.88	0	0.00	28.00	35	1,435	2.44%
2019/09/19	4	28.56	23	28.41	28.25	-19	1,419	-1.34%
2019/09/18	13	27.85	10	27.99	28.05	3	1,348	0.22%
2019/09/11	1	27.15	2	27.10	27.00	-1	1,310	-0.08%
2019/09/10	1	27.10	0	0.00	27.10	1	1,306	0.08%
2019/09/09	11	27.14	1	27.40	27.10	10	1,298	0.77%
2019/09/06	13.2	27.71	0	0.00	27.45	13.2	1,283	1.03%
2019/09/05	82	28.42	87	28.42	28.25	-5	1,242	-0.40%
2019/09/04	2	28.20	2	28.00	28.45	0	1,178	0.00%
2019/09/03	3	27.60	5	27.95	27.25	-2	1,136	-0.18%
2019/09/02	11	27.58	0	0.00	27.70	11	1,129	0.97%
2019/08/30	0	0.00	1	27.80	27.30	-1	1,123	-0.09%
2019/08/29	63	28.42	34	28.52	27.75	29	1,113	2.61%
2019/08/28	9	28.04	0	0.00	28.20	9	972	0.93%
2019/08/27	0	0.00	1	27.55	27.55	-1	936	-0.11%
2019/08/26	2	26.93	0	0.00	26.95	2	925	0.22%
2019/08/21	5	27.66	20	27.67	27.60	-15	893	-1.68%
2019/08/20	8	27.88	4	27.54	27.40	4	885	0.45%
2019/08/19	20	27.28	10	27.18	27.55	10	814	1.23%
2019/08/14	2	26.95	2	26.95	26.65	0	774	0.00%
2019/08/13	0	0.00	1	26.65	26.50	-1	765	-0.13%
2019/08/12	0	0.00	6	25.72	26.65	-6	757	-0.79%
2019/08/08	1	25.45	13.2	25.45	25.40	-12.2	763	-1.60%
2019/08/07	29	25.65	42	25.63	25.60	-13	756	-1.72%
2019/08/06	2	24.70	0	0.00	25.00	2	746	0.27%
2019/08/05	0	0.00	1	25.30	25.10	-1	747	-0.13%
2019/08/02	40	25.88	79	25.53	25.40	-39	746	-5.22%
2019/08/01	26	26.50	26	26.40	26.40	0	741	0.00%
2019/07/31	0	0.00	1	27.05	26.80	-1	742	-0.13%
2019/07/30	0	0.00	24	26.60	26.95	-24	736	-3.26%
2019/07/29	6	26.94	17	26.94	26.85	-11	728	-1.51%
2019/07/26	154	28.13	71	28.00	27.40	83	736	11.26%	大買/
2019/07/25	8	27.73	5	27.20	28.00	3	620	0.48%
2019/07/24	1	26.05	2	26.00	26.05	-1	540	-0.18%
2019/07/23	1	26.00	4	25.79	25.85	-3	567	-0.53%
2019/07/19	0	0.00	2	25.43	25.25	-2	602	-0.33%
2019/07/18	2	25.68	0	0.00	25.60	2	714	0.28%
2019/07/17	0	0.00	1	26.15	26.00	-1	800	-0.12%
2019/07/16	0	0.00	3	26.17	26.05	-3	869	-0.35%
2019/07/15	0	0.00	1	26.10	26.05	-1	862	-0.12%
2019/07/12	7	25.96	3	26.02	25.90	4	880	0.45%
2019/07/11	2	25.70	2	25.70	25.80	0	947	0.00%
2019/07/10	1	25.25	1	25.65	25.60	0	949	0.00%
2019/07/09	1	25.20	1	25.20	25.20	0	951	0.00%
2019/07/08	1	25.50	0	0.00	25.50	1	961	0.10%
2019/07/05	1	25.95	0	0.00	26.00	1	996	0.10%
2019/07/04	0	0.00	35	25.80	26.00	-35	996	-3.51%
2019/07/03	7	26.64	0	0.00	26.55	7	989	0.71%
2019/07/02	1	26.55	1	26.70	26.75	0	980	0.00%
2019/07/01	2	26.68	5	26.76	26.50	-3	973	-0.31%
2019/06/28	0	0.00	1	26.40	26.40	-1	968	-0.10%
2019/06/27	0	0.00	32	26.52	26.45	-32	971	-3.29%
2019/06/25	26	26.53	14	26.79	26.10	12	975	1.23%
2019/06/21	0	0.00	3	26.00	26.15	-3	938	-0.32%
2019/06/20	7	26.35	7	26.31	26.05	0	938	0.00%
2019/06/17	0	0.00	3.5	25.34	25.35	-3.5	925	-0.38%
2019/06/14	1	25.70	0	0.00	25.70	1	929	0.11%
2019/06/13	0	0.00	1	25.45	25.45	-1	931	-0.11%
2019/06/12	0	0.00	1	25.80	25.45	-1	932	-0.11%
2019/06/11	0	0.00	3	25.72	25.65	-3	931	-0.32%
2019/06/10	4	25.35	2	25.20	25.50	2	916	0.22%
2019/06/05	1	25.05	6	25.00	24.95	-5	907	-0.55%
2019/06/04	2	24.33	0	0.00	24.30	2	895	0.22%
2019/06/03	0	0.00	10	24.20	24.25	-10	902	-1.11%
2019/05/31	1	24.55	3	24.48	24.55	-2	906	-0.22%
2019/05/30	4	23.90	4	24.10	24.10	0	915	0.00%
2019/05/29	0	0.00	4	23.96	23.95	-4	919	-0.44%
2019/05/27	10	24.15	3	24.15	24.00	7	999	0.70%
2019/05/22	2	24.05	1	24.00	23.90	1	995	0.10%
2019/05/21	0	0.00	1	23.85	23.95	-1	998	-0.10%
2019/05/20	3	23.82	0	0.00	23.75	3	994	0.30%
2019/05/17	5	24.79	4	24.45	24.40	1	1,016	0.10%
2019/05/16	0	0.00	8	25.20	25.00	-8	1,028	-0.78%
2019/05/15	0	0.00	12	24.61	24.65	-12	1,019	-1.18%
2019/05/14	5	23.78	4	23.60	24.00	1	1,021	0.10%
2019/05/13	11	24.18	1	24.75	24.15	10	1,021	0.98%
2019/05/10	2	24.88	1	25.00	24.80	1	1,028	0.10%
2019/05/09	1	25.05	1.8	24.87	24.85	-0.8	1,023	-0.08%
2019/05/08	5	25.55	0	0.00	25.55	5	1,016	0.49%
2019/05/07	1	26.30	3	26.22	26.05	-2	1,015	-0.20%
2019/05/06	0	0.00	1	26.70	26.20	-1	1,019	-0.10%
2019/05/03	16	27.10	6	26.97	27.05	10	1,015	0.98%
2019/04/30	4	26.25	0	0.00	26.20	4	1,004	0.40%
2019/04/29	2	26.63	7	26.48	26.05	-5	1,009	-0.50%
2019/04/26	19	27.09	19	27.26	27.00	0	977	0.00%
2019/04/25	2	27.10	1	27.05	27.35	1	955	0.10%
2019/04/24	39	28.02	10	27.75	27.45	29	931	3.11%
2019/04/23	37	26.97	27	26.92	27.80	10	812	1.23%
2019/04/22	44.2	26.46	68	26.40	26.80	-23.8	725	-3.28%
2019/04/19	2	25.50	1	25.50	25.25	1	655	0.15%
2019/04/18	8	25.71	2	25.25	25.10	6	655	0.92%
2019/04/17	18	25.80	16	25.71	25.70	2	655	0.31%
2019/04/16	0	0.00	13.4	24.67	24.70	-13.4	601	-2.23%
2019/04/15	2	24.70	9	24.65	24.70	-7	606	-1.15%
2019/04/12	9	25.04	3	25.23	24.70	6	608	0.99%
2019/04/11	6	25.20	6	25.11	25.30	0	615	0.00%
2019/04/10	0.2	24.30	0	0.00	24.45	0.2	577	0.03%
2019/04/09	0	0.00	9	24.34	24.35	-9	574	-1.57%
2019/04/08	2	24.48	5	24.40	24.45	-3	572	-0.52%
2019/04/01	6	24.23	0	0.00	24.10	6	563	1.06%
2019/03/29	2	24.70	2	24.30	24.40	0	558	0.00%
2019/03/25	1	24.05	6	23.98	24.00	-5	553	-0.90%
2019/03/22	0	0.00	4	24.50	24.50	-4	550	-0.73%
2019/03/20	2	24.70	0	0.00	24.65	2	549	0.36%
2019/03/19	2	24.45	0	0.00	24.85	2	549	0.36%
2019/03/18	7	24.52	2	24.30	24.40	5	545	0.92%
2019/03/13	0.4	24.60	0	0.00	24.75	0.4	558	0.07%
2019/03/08	4	24.73	0.1	24.70	24.70	3.9	681	0.58%
2019/03/07	1	25.05	0	0.00	24.85	1	684	0.15%
2019/03/06	2	25.55	4	26.00	25.70	-2	713	-0.28%
2019/03/05	0	0.00	4	25.80	25.75	-4	716	-0.56%
2019/03/04	0	0.00	2	25.70	25.45	-2	705	-0.28%
2019/02/27	5	25.27	0	0.00	25.15	5	710	0.70%
2019/02/26	40	25.86	13	25.74	25.50	27	731	3.69%
2019/02/25	0	24.75	1	25.25	24.80	-1	662	-0.15%
2019/02/21	2	24.85	0	0.00	24.80	2	656	0.30%
2019/02/20	1	24.80	0	0.00	24.90	1	667	0.15%
2019/02/18	10	25.01	10	25.50	24.95	0	666	0.00%
2019/02/15	12	25.03	14	25.06	25.25	-2	636	-0.31%
2019/02/14	6	24.83	2	24.73	24.70	4	615	0.65%
2019/02/13	3	24.25	0	0.00	24.35	3	601	0.50%
2019/02/12	1	24.45	0	0.00	24.25	1	600	0.17%
2019/02/11	0	24.30	2	24.38	24.45	-2	599	-0.33%
2019/01/30	2	23.85	3	23.92	23.85	-1	587	-0.17%
2019/01/29	2	23.95	4	23.93	24.00	-2	597	-0.33%
2019/01/28	4	24.05	1	24.35	24.10	3	600	0.50%
2019/01/25	1	24.30	6	24.05	24.35	-5	602	-0.83%
2019/01/24	11	24.18	8	24.21	24.05	3	613	0.49%
2019/01/23	3	24.05	0	0.00	24.10	3	623	0.48%
2019/01/22	4	24.04	2	24.45	24.00	2	617	0.32%
2019/01/21	0	0.00	9	23.92	24.30	-9	612	-1.47%
2019/01/17	0	0.00	2	23.40	23.30	-2	621	-0.32%
2019/01/16	3	23.67	0	0.00	23.50	3	638	0.47%
2019/01/11	1	23.30	0	0.00	23.25	1	653	0.15%
2019/01/10	1	23.60	0	0.00	23.45	1	652	0.15%
2019/01/08	0	0.00	9	23.94	24.30	-9	632	-1.42%
2019/01/04	1	23.00	2	23.30	23.40	-1	654	-0.15%
2019/01/03	1	23.15	2	23.45	23.40	-1	665	-0.15%
2018/12/27	0	0.00	1	22.55	22.40	-1	684	-0.15%
2018/12/25	5	22.35	4	22.30	22.30	1	692	0.14%
2018/12/22	2	22.40	1	22.60	22.60	1	698	0.14%
2018/12/18	1	23.30	0	0.00	23.30	1	719	0.14%
2018/12/17	4	23.70	5	23.65	23.65	-1	734	-0.14%
2018/12/14	2	23.70	1	23.85	23.75	1	744	0.13%
2018/12/13	3	24.30	0	0.00	24.00	3	760	0.39%
2018/12/12	0	0.00	1	24.35	24.35	-1	800	-0.12%
2018/12/11	0	0.00	3	24.20	24.15	-3	863	-0.35%
2018/12/10	2	24.10	0	0.00	23.95	2	917	0.22%
2018/12/07	1	24.05	4	24.20	24.55	-3	936	-0.32%
2018/12/06	1	24.75	3	24.12	24.00	-2	974	-0.21%
2018/12/05	3	25.40	3	25.70	25.65	0	1,007	0.00%
2018/12/04	11	25.91	12.4	25.92	25.95	-1.4	1,008	-0.14%
2018/12/03	1	25.25	5	25.34	25.60	-4	1,000	-0.40%
2018/11/30	7	24.43	0	0.00	24.40	7	980	0.71%
2018/11/29	6	25.23	9	24.77	24.40	-3	983	-0.30%
2018/11/28	3	24.10	0	0.00	24.60	3	955	0.31%
2018/11/23	16	24.14	18	23.99	23.80	-2	1,028	-0.19%
2018/11/22	0.2	23.20	0	0.00	23.30	0.2	1,038	0.02%
2018/11/19	2	23.60	6	23.73	23.80	-4	1,051	-0.38%
2018/11/16	0	23.00	5	23.05	23.05	-5	1,043	-0.48%
2018/11/15	3	22.35	3	22.55	22.35	0	1,059	0.00%
2018/11/14	0	22.45	0	0.00	22.45	0	1,079	0.00%
2018/11/13	1	22.00	2	22.20	22.40	-1	1,169	-0.09%
2018/11/09	0	22.80	1	22.70	22.80	-1	1,208	-0.08%
2018/11/08	0	22.70	7	22.68	22.65	-7	1,208	-0.58%
2018/11/07	1	22.60	1	22.65	22.70	0	1,207	0.00%
2018/11/06	6	22.67	0	0.00	22.40	6	1,212	0.49%
2018/11/02	3	23.22	1	23.30	23.25	2	1,207	0.17%
2018/11/01	2	23.35	0	0.00	22.90	2	1,203	0.17%
2018/10/31	2	22.65	17	22.55	23.05	-15	1,184	-1.27%
2018/10/30	0	0.00	3	21.55	21.80	-3	1,169	-0.26%
2018/10/29	11	21.48	5	20.96	21.70	6	1,169	0.51%
2018/10/26	12	21.85	8	21.55	21.25	4	1,163	0.34%
2018/10/25	7	22.19	3	22.32	22.20	4	1,157	0.35%
2018/10/24	0	0.00	12	23.41	23.60	-12	1,153	-1.04%
2018/10/23	12	22.91	0	0.00	23.00	12	1,152	1.04%
2018/10/22	0.6	23.50	2	23.60	23.50	-1.4	1,151	-0.12%
2018/10/19	0.2	23.05	0	0.00	23.05	0.2	1,152	0.02%
2018/10/18	2	23.40	0	0.00	23.40	2	1,153	0.17%
2018/10/17	0	0.00	1	24.00	23.55	-1	1,171	-0.09%
2018/10/16	0.2	23.45	0	0.00	23.45	0.2	1,178	0.02%
2018/10/15	3	23.20	3.8	23.06	23.05	-0.8	1,179	-0.07%
2018/10/12	14	22.40	12	22.51	22.65	2	1,174	0.17%
2018/10/11	9	23.70	12	23.72	23.70	-3	1,145	-0.26%
2018/10/09	1	26.70	0.8	26.50	26.30	0.2	1,149	0.02%
2018/10/08	3	26.57	0	0.00	26.50	3	1,155	0.26%
2018/10/05	23	27.15	20	26.98	27.00	3	1,158	0.26%
2018/10/04	7	29.87	0	0.00	29.40	7	1,146	0.61%
2018/10/02	2	30.20	0	0.00	30.55	2	1,177	0.17%
2018/10/01	0	30.50	3.4	30.40	30.50	-3.4	1,262	-0.27%
2018/09/28	2	29.90	17	29.94	30.00	-15	1,278	-1.17%
2018/09/27	2	30.00	0	0.00	29.90	2	1,288	0.16%
2018/09/26	3	30.15	4	30.49	30.15	-1	1,293	-0.08%
2018/09/25	1	30.15	3.8	30.51	30.15	-2.8	1,295	-0.22%
2018/09/12	2	26.50	0	0.00	26.35	2	1,288	0.16%
2018/09/10	5	26.80	0	0.00	26.35	5	1,289	0.39%
2018/09/07	7	27.24	4	27.11	27.30	3	1,307	0.23%
2018/09/06	40	28.62	21	28.21	28.15	19	1,388	1.37%
2018/09/05	6	29.14	7	29.34	29.70	-1	1,405	-0.07%
2018/09/04	22	28.95	0	0.00	28.85	22	1,423	1.55%
2018/09/03	13	29.16	10	28.91	28.75	3	1,412	0.21%
2018/08/31	4	28.96	4	29.06	29.20	0	1,386	0.00%
2018/08/30	0	0.00	26	28.42	28.45	-26	1,365	-1.90%
2018/08/29	34	28.69	15	28.54	28.45	19	1,365	1.39%
2018/08/27	0	0.00	1	27.80	27.85	-1	1,338	-0.07%
2018/08/24	1	27.55	0	0.00	27.60	1	1,349	0.07%
2018/08/23	3	27.85	2	28.25	27.65	1	1,352	0.07%
2018/08/22	5	27.89	3	27.75	28.10	2	1,350	0.15%
2018/08/21	15	28.36	16	28.40	28.00	-1	1,348	-0.07%
2018/08/20	0	0.00	2	27.60	27.60	-2	1,290	-0.15%
2018/08/16	4	26.90	4	26.85	26.95	0	1,273	0.00%
2018/08/15	0	0.00	1	26.95	26.75	-1	1,272	-0.08%
2018/08/14	1	26.95	0	0.00	27.10	1	1,272	0.08%
2018/08/13	2	27.15	2	26.75	26.80	0	1,273	0.00%
2018/08/10	8	27.71	4	28.15	27.70	4	1,261	0.32%
2018/08/09	28	28.26	22	28.26	28.45	6	1,246	0.48%
2018/08/08	0	0.00	78	27.79	28.10	-78	1,163	-6.70%
2018/08/07	1	27.05	2	26.98	26.95	-1	1,137	-0.09%
2018/08/03	2	26.80	0	0.00	26.80	2	1,151	0.17%
2018/08/02	5	26.60	5	26.60	26.55	0	1,154	0.00%
2018/08/01	10	26.80	3	26.90	26.85	7	1,158	0.60%
2018/07/31	0	0.00	2	26.55	26.50	-2	1,153	-0.17%
2018/07/30	22	26.85	12	26.55	26.55	10	1,152	0.87%
2018/07/27	30	26.73	5	26.70	26.75	25	1,151	2.17%
2018/07/25	0	0.00	4	26.73	26.60	-4	1,152	-0.35%
2018/07/24	1	26.25	0	0.00	26.55	1	1,152	0.09%
2018/07/23	5	26.40	5	26.65	26.35	0	1,161	0.00%
2018/07/20	5	26.80	10	26.84	26.75	-5	1,188	-0.42%
2018/07/19	2	26.85	6	27.20	26.85	-4	1,193	-0.34%
2018/07/17	5	26.84	4	26.65	26.60	1	1,207	0.08%
2018/07/16	2	26.95	0	0.00	27.00	2	1,205	0.17%
2018/07/13	2	27.25	3	27.48	27.30	-1	1,203	-0.08%
2018/07/12	0	0.00	4	26.80	27.00	-4	1,192	-0.34%
2018/07/11	8	26.40	8	26.45	26.40	0	1,193	0.00%
2018/07/06	3	26.62	0	0.00	26.65	3	1,201	0.25%
2018/07/04	4	27.68	0	0.00	27.45	4	1,179	0.34%
2018/07/03	5	28.45	0	0.00	27.85	5	1,173	0.43%
2018/07/02	2	28.90	0	0.00	28.70	2	1,167	0.17%
2018/06/29	7	28.96	5	28.90	28.75	2	1,161	0.17%
2018/06/28	22	29.20	20	29.18	29.10	2	1,139	0.18%
2018/06/27	1	28.90	13	28.62	28.85	-12	1,059	-1.13%
2018/06/26	10	27.38	6	27.96	28.10	4	1,044	0.38%
2018/06/22	6	28.17	0	0.00	28.00	6	1,037	0.58%
2018/06/21	10	28.58	5	28.36	28.35	5	1,039	0.48%
2018/06/20	19.1	28.64	7	28.25	28.30	12.1	1,051	1.15%
2018/06/19	0	0.00	1	28.65	28.80	-1	1,081	-0.09%
2018/06/15	22	29.16	41	28.96	28.80	-19	1,084	-1.75%
2018/06/14	155	29.72	149	29.55	29.30	6	1,058	0.57%	大買/大賣/
2018/06/13	40	29.10	58	28.92	29.20	-18	943	-1.91%
2018/06/12	24	28.98	4	28.95	29.00	20	879	2.27%
2018/06/11	1	27.80	2	27.80	27.85	-1	894	-0.11%
2018/06/08	1	28.00	1	28.30	28.05	0	904	0.00%
2018/06/07	6	28.15	5	28.05	27.95	1	916	0.11%
2018/06/06	7	28.16	12	28.18	28.10	-5	898	-0.56%
2018/06/05	2	27.90	4	27.95	27.85	-2	887	-0.23%
2018/06/04	15	27.75	7	27.81	27.80	8	871	0.92%
2018/06/01	4	27.43	0	0.00	27.20	4	852	0.47%
2018/05/31	1	26.85	0	0.00	26.80	1	841	0.12%
2018/05/30	3	26.72	3	26.85	26.70	0	841	0.00%
2018/05/29	0	0.00	1	27.10	27.15	-1	841	-0.12%
2018/05/28	4	27.19	0	0.00	27.25	4	837	0.48%
2018/05/25	13	26.93	16	26.93	26.80	-3	829	-0.36%
2018/05/24	0	0.00	1	26.50	26.50	-1	813	-0.12%
2018/05/22	9	26.49	0	0.00	26.35	9	817	1.10%
2018/05/16	0	0.00	2	26.10	26.30	-2	850	-0.24%
2018/05/14	12	26.08	0	0.00	25.95	12	926	1.30%
2018/05/11	0	0.00	2	26.45	26.35	-2	933	-0.21%
2018/05/10	3	26.70	18	26.57	26.55	-15	944	-1.59%
2018/05/09	15	26.71	0	0.00	26.65	15	961	1.56%
2018/05/08	0	0.00	1	26.50	26.50	-1	974	-0.10%
2018/05/07	4	26.30	2	26.40	26.35	2	1,068	0.19%
2018/05/04	1	26.15	0	0.00	26.10	1	1,076	0.09%
2018/05/03	6	26.40	0	0.00	26.35	6	1,087	0.55%
2018/05/02	0	0.00	1	26.40	26.35	-1	1,110	-0.09%
2018/04/30	0	0.00	23	26.05	26.25	-23	1,125	-2.04%
2018/04/27	1	26.15	1	25.95	26.00	0	1,159	0.00%
2018/04/26	16	26.29	19	26.54	25.70	-3	1,179	-0.25%
2018/04/24	8	25.61	51	25.58	25.45	-43	1,191	-3.61%
2018/04/20	3	26.98	0	0.00	26.95	3	1,178	0.25%
2018/04/19	0	0.00	1	27.10	27.00	-1	1,217	-0.08%
2018/04/17	1	27.00	3	27.10	27.05	-2	1,224	-0.16%
2018/04/16	3	28.05	0	0.00	27.70	3	1,225	0.24%
2018/04/10	0	0.00	3	27.67	27.60	-3	1,329	-0.23%
2018/04/09	4	27.72	0	0.00	27.65	4	1,431	0.28%
2018/04/02	2	28.20	3	28.20	28.20	-1	1,446	-0.07%
2018/03/30	1	28.35	1	28.25	28.10	0	1,488	0.00%
2018/03/29	2	28.15	0	0.00	28.20	2	1,500	0.13%
2018/03/28	0	0.00	3	28.23	28.05	-3	1,507	-0.20%
2018/03/26	1	28.15	0	0.00	28.20	1	1,518	0.07%
2018/03/23	4	28.05	0	0.00	28.15	4	1,520	0.26%
2018/03/22	4	29.00	6	29.10	28.85	-2	1,516	-0.13%
2018/03/21	0	0.00	10	28.20	28.65	-10	1,489	-0.67%
2018/03/20	9	28.32	8	28.05	28.05	1	1,489	0.07%
2018/03/19	0	0.00	25	28.55	28.50	-25	1,545	-1.62%
2018/03/16	15	28.80	143	28.68	28.55	-128	1,597	-8.01%	大賣/鉅額交易
2018/03/15	110	28.94	189	29.16	28.85	-79	1,644	-4.80%	大買/大賣/
2018/03/14	96	28.26	5	28.22	28.00	91	1,604	5.67%
2018/03/13	91	27.82	27	27.90	28.15	64	1,611	3.97%
2018/03/12	4	27.50	20	27.45	27.30	-16	1,599	-1.00%
2018/03/09	0	0.00	2	27.45	27.30	-2	1,623	-0.12%
2018/03/08	0	0.00	25	27.20	27.20	-25	1,662	-1.50%
2018/03/07	18	27.17	78	27.13	26.95	-60	1,676	-3.58%
2018/03/06	1	27.00	22	27.10	27.00	-21	1,710	-1.23%
2018/03/05	38	27.30	0	0.00	27.00	38	1,740	2.18%
2018/03/02	3	27.47	30	27.45	27.45	-27	1,765	-1.53%
2018/03/01	9	27.48	0	0.00	27.85	9	1,790	0.50%
2018/02/27	7	27.78	10	27.70	27.70	-3	1,810	-0.17%
2018/02/23	0	0.00	56	27.88	27.85	-56	2,139	-2.62%
2018/02/22	5	27.46	0	0.00	27.65	5	2,288	0.22%
2018/02/21	57	27.58	0	0.00	27.60	57	2,357	2.42%
2018/02/12	4	26.81	1	26.90	26.95	3	2,363	0.13%
2018/02/09	15	25.80	34	25.37	26.40	-19	2,398	-0.79%
2018/02/08	2	27.10	8	27.11	27.05	-6	2,404	-0.25%
2018/02/07	16	27.66	2	27.65	27.50	14	2,491	0.56%
2018/02/06	40	27.72	101	27.97	26.60	-61	2,536	-2.40%	大賣/
2018/02/05	37	29.04	23	29.23	29.30	14	2,524	0.55%
2018/02/02	9	29.92	8	29.91	29.85	1	2,543	0.04%
2018/02/01	8	30.24	3	30.20	30.20	5	2,642	0.19%
2018/01/31	6	30.33	3	30.27	30.30	3	2,671	0.11%
2018/01/30	73	30.70	8	30.83	30.40	65	2,715	2.39%
2018/01/29	0	0.00	5	30.05	30.00	-5	2,773	-0.18%
2018/01/26	5	30.05	7	29.93	29.90	-2	2,890	-0.07%
2018/01/25	19	30.62	2	30.20	30.05	17	2,919	0.58%
2018/01/24	3	30.20	23	30.25	30.35	-20	3,006	-0.67%
2018/01/23	35	30.70	1	30.30	30.20	34	3,051	1.11%
2018/01/22	0	0.00	3	30.42	30.55	-3	3,103	-0.10%
2018/01/19	6	30.64	40	30.54	30.75	-34	3,256	-1.04%
2018/01/18	23	30.18	6	29.95	29.95	17	3,290	0.52%
2018/01/17	4	30.43	1	30.20	30.10	3	3,511	0.09%
2018/01/16	0	0.00	2	30.20	30.25	-2	3,889	-0.05%
2018/01/15	40	30.92	25	30.86	30.25	15	3,975	0.38%
2018/01/12	0	0.00	1	29.70	29.90	-1	4,194	-0.02%
2018/01/11	0	0.00	30	29.43	29.35	-30	4,541	-0.66%
2018/01/10	8	29.74	0	0.00	29.45	8	4,611	0.17%
2018/01/09	2	30.03	2	29.85	29.60	0	4,768	0.00%
2018/01/08	66	30.53	10	30.58	30.00	56	5,157	1.09%
2018/01/05	5	30.89	19	30.68	30.85	-14	5,331	-0.26%
2018/01/04	25	31.37	4	31.11	31.30	21	5,379	0.39%
2018/01/03	31	30.85	39	30.97	30.95	-8	5,347	-0.15%
2018/01/02	4	29.94	1	29.95	29.85	3	5,288	0.06%