智原 (3035)-中國信託-文心券商分點個股進出

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

智原

(3035)

可現股當沖

股價
289.0
漲跌
▲0.5
漲幅
+0.17%
成交量
4,432張
產業
上市半導體類股
1462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

智原 (3035)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	292.92	7	292.36	289.00	-1	9,974	-0.01%
2024/05/02	7.2	291.72	6	290.08	288.50	1.2	10,181	0.01%
2024/04/30	10.7	298.07	9	294.56	294.00	1.7	10,399	0.02%
2024/04/29	11	300.45	13	299.69	297.50	-2	10,499	-0.02%
2024/04/26	23.4	294.23	34.3	294.61	295.50	-10.9	10,648	-0.10%
2024/04/25	20.3	283.33	13.2	283.39	279.00	7.1	10,729	0.07%
2024/04/24	15.2	297.15	13.1	298.32	294.50	2.1	10,820	0.02%
2024/04/23	8.1	291.16	9	292.78	295.00	-0.9	11,021	-0.01%
2024/04/22	22.3	295.06	10.7	295.87	290.00	11.6	11,541	0.10%
2024/04/19	25.5	313.27	34.1	308.68	306.00	-8.6	11,660	-0.07%
2024/04/18	18.2	319.47	16	318.31	322.00	2.2	12,058	0.02%
2024/04/17	12	317.09	16	315.84	314.00	-4	12,758	-0.03%
2024/04/16	21.1	312.07	19	312.18	313.00	2.1	12,920	0.02%
2024/04/15	9	316.23	12	313.33	312.50	-3	13,093	-0.02%
2024/04/12	12.2	319.45	10	321.45	323.00	2.2	13,337	0.02%
2024/04/11	14.1	324.30	13.7	321.34	318.50	0.4	13,637	0.00%
2024/04/10	9.2	329.50	10	330.50	329.00	-0.8	13,758	-0.01%
2024/04/09	15.3	332.84	13.1	332.45	329.00	2.2	14,098	0.02%
2024/04/08	6.8	340.95	4	338.50	338.00	2.8	14,140	0.02%
2024/04/03	7.2	341.50	8	341.44	345.00	-0.8	14,171	-0.01%
2024/04/02	9.1	348.50	11	348.91	347.50	-1.9	14,312	-0.01%
2024/04/01	8.1	351.81	5.1	348.27	349.00	3	14,392	0.02%
2024/03/29	10	345.09	29	342.97	344.00	-19	14,472	-0.13%
2024/03/28	8	337.94	8	337.69	334.50	0	14,504	0.00%
2024/03/27	10.5	339.50	3.1	340.16	338.00	7.4	14,643	0.05%
2024/03/26	9.2	341.70	3	338.00	339.50	6.2	14,942	0.04%
2024/03/25	17.6	356.95	9	354.44	349.00	8.6	15,108	0.06%
2024/03/22	15.1	350.11	5	350.80	351.50	10.1	15,234	0.07%
2024/03/21	16.1	350.16	17	347.85	345.50	-0.9	15,435	-0.01%
2024/03/20	9	351.56	7	348.07	347.50	2	15,647	0.01%
2024/03/19	2.2	348.73	3	351.50	350.00	-0.8	15,930	-0.01%
2024/03/18	8.1	355.73	9	358.22	359.00	-0.9	16,292	-0.01%
2024/03/15	20.5	358.96	20	356.30	354.50	0.5	16,844	0.00%
2024/03/14	21	352.88	21	351.04	362.00	0	16,946	0.00%
2024/03/13	9.1	353.48	7.1	348.24	345.00	2.1	17,056	0.01%
2024/03/12	9	364.56	6	364.42	361.50	3	17,194	0.02%
2024/03/11	4.1	370.22	4.3	366.35	363.00	-0.2	17,407	0.00%
2024/03/08	14.6	376.64	10	375.60	362.50	4.6	17,626	0.03%
2024/03/07	16.5	387.70	15.7	381.04	375.00	0.9	17,877	0.00%
2024/03/06	28	387.94	31.3	388.75	392.00	-3.3	18,100	-0.02%
2024/03/05	15.1	406.92	15	405.03	401.00	0	18,356	0.00%
2024/03/04	43.5	407.50	21.7	407.22	403.00	21.8	18,934	0.12%
2024/03/01	29.6	398.98	31.4	399.54	398.50	-1.8	19,232	-0.01%
2024/02/29	22.4	385.48	23.1	385.37	387.00	-0.7	19,198	0.00%
2024/02/27	14.1	383.37	13.1	381.94	382.00	1.1	19,253	0.01%
2024/02/26	20	381.30	20	381.35	380.00	0	19,419	0.00%
2024/02/23	26.1	388.40	22	387.91	386.00	4.1	19,620	0.02%
2024/02/22	41.2	386.95	33	386.32	382.00	8.2	19,604	0.04%
2024/02/21	47.3	385.87	39	384.71	380.00	8.3	19,883	0.04%
2024/02/20	30.3	409.83	13	412.84	400.00	17.3	19,888	0.09%
2024/02/19	45	426.51	17.2	424.53	415.00	27.8	19,708	0.14%
2024/02/16	25.1	449.21	14.1	452.06	441.50	11	19,710	0.06%
2024/02/15	28.4	449.23	56	449.06	455.00	-27.6	19,626	-0.14%
2024/02/05	27.1	420.89	18	422.75	418.00	9.1	19,452	0.05%
2024/02/02	33	424.98	33.1	425.16	421.00	-0.1	19,498	0.00%
2024/02/01	32	418.48	20.1	418.87	411.00	11.8	19,353	0.06%
2024/01/31	16	420.78	14.1	420.47	416.50	1.9	19,344	0.01%
2024/01/30	28.1	423.56	26	426.17	430.00	2.1	19,350	0.01%
2024/01/29	26	420.23	24.1	421.84	420.50	1.9	19,371	0.01%
2024/01/26	26.3	429.91	15.1	428.89	422.00	11.2	19,472	0.06%
2024/01/25	32.1	435.19	44	437.04	439.50	-11.9	19,553	-0.06%
2024/01/24	27.2	429.33	24.9	427.57	429.00	2.3	19,605	0.01%
2024/01/23	33.3	442.88	30	445.38	437.00	3.3	19,739	0.02%
2024/01/22	17	442.04	17.2	442.86	448.00	-0.2	19,787	0.00%
2024/01/19	39.1	434.00	46.1	435.85	430.00	-7.1	19,771	-0.04%
2024/01/18	25	423.83	20	423.43	423.50	5	19,624	0.03%
2024/01/17	48	431.36	55	429.79	428.00	-7	19,804	-0.04%
2024/01/16	43.1	427.54	49.3	427.83	429.50	-6.2	19,718	-0.03%
2024/01/15	30.6	420.17	26	415.73	411.50	4.6	19,409	0.02%
2024/01/12	41.2	423.66	34	422.43	421.50	7.1	19,403	0.04%
2024/01/11	40.2	403.18	59.7	405.68	422.50	-19.4	19,203	-0.10%
2024/01/10	14.1	378.98	20.1	382.02	387.00	-6.1	18,815	-0.03%
2024/01/09	23	379.85	19.3	380.66	375.50	3.7	19,198	0.02%
2024/01/08	26.1	384.27	22.2	382.57	377.00	4	19,208	0.02%
2024/01/05	21.3	378.01	35.7	379.97	384.00	-14.4	19,186	-0.08%
2024/01/04	18	369.75	21	370.86	372.00	-3	19,117	-0.02%
2024/01/03	15	364.23	47.2	368.58	373.00	-32.2	19,381	-0.17%
2024/01/02	12	356.42	12	359.50	360.00	0	19,188	0.00%
2023/12/29	5	355.60	5.3	356.66	357.00	-0.3	19,396	0.00%
2023/12/28	10.2	357.92	9.2	357.61	354.50	1	19,425	0.01%
2023/12/27	5.1	361.08	6.1	361.64	362.50	-1	19,385	-0.01%
2023/12/26	15.5	363.42	12	361.88	361.00	3.5	19,483	0.02%
2023/12/25	6.4	358.61	4	356.88	357.00	2.4	19,539	0.01%
2023/12/22	14.3	356.96	27	357.11	358.00	-12.8	19,741	-0.06%
2023/12/21	57.9	350.84	23	354.00	350.50	34.9	19,791	0.18%
2023/12/20	18.2	369.62	10	369.20	365.50	8.2	19,736	0.04%
2023/12/19	17	369.44	17	371.88	373.50	0	19,880	0.00%
2023/12/18	12.1	367.43	11.2	370.01	367.00	1	20,079	0.00%
2023/12/15	16.4	366.36	10	367.15	361.00	6.4	20,106	0.03%
2023/12/14	19.4	372.13	11	370.36	369.00	8.4	20,167	0.04%
2023/12/13	32.4	372.43	21.2	372.28	368.00	11.2	20,049	0.06%
2023/12/12	26	376.98	41	381.05	382.50	-15	20,136	-0.07%
2023/12/11	16.3	368.72	15.1	364.29	361.50	1.1	19,961	0.01%
2023/12/08	16	364.34	27.8	363.48	370.00	-11.8	20,159	-0.06%
2023/12/07	29.3	363.38	27.6	361.90	357.50	1.7	20,283	0.01%
2023/12/06	32.1	370.11	30	366.28	361.50	2.1	20,444	0.01%
2023/12/05	18.8	368.71	23.1	369.78	363.50	-4.3	20,557	-0.02%
2023/12/04	30.3	385.64	42.1	382.38	380.00	-11.9	20,635	-0.06%
2023/12/01	24.1	386.72	22.4	387.50	391.00	1.7	20,733	0.01%
2023/11/30	35	378.09	40.1	380.08	385.50	-5.1	20,695	-0.02%
2023/11/29	40.2	371.10	53.1	365.91	380.00	-12.9	20,458	-0.06%
2023/11/28	12	353.88	21.3	355.49	361.00	-9.3	20,092	-0.05%
2023/11/27	10.3	336.87	8	338.19	331.00	2.3	19,840	0.01%
2023/11/24	15	340.97	15.2	341.41	344.00	-0.2	20,119	0.00%
2023/11/23	26	337.87	18	337.08	336.00	8	20,142	0.04%
2023/11/22	27.2	348.92	29.2	348.84	346.00	-2	20,082	-0.01%
2023/11/21	11	347.68	12.1	345.10	342.50	-1.1	20,170	-0.01%
2023/11/20	40.2	353.61	31.2	349.24	345.00	9	20,428	0.04%
2023/11/17	22.1	340.41	32.4	340.59	351.00	-10.3	20,281	-0.05%
2023/11/16	9.1	319.23	9.1	319.85	319.50	0.1	20,030	0.00%
2023/11/15	13.2	330.80	11.1	326.62	320.50	2.1	20,265	0.01%
2023/11/14	4.1	332.49	4.1	335.21	331.00	0	20,648	0.00%
2023/11/13	6.1	332.60	16	333.88	334.00	-9.9	21,080	-0.05%
2023/11/10	17	330.59	18	330.33	323.50	-1	21,400	0.00%
2023/11/09	14.1	331.39	11	331.18	333.50	3.1	21,561	0.01%
2023/11/08	9.1	330.90	10.1	331.65	335.50	-1	21,750	0.00%
2023/11/07	6.1	328.00	9	328.06	328.50	-2.9	21,883	-0.01%
2023/11/06	9	330.17	9	330.00	332.00	0	21,808	0.00%
2023/11/03	13.2	324.39	11	327.09	322.00	2.2	21,652	0.01%
2023/11/02	11	320.36	12.1	316.75	324.00	-1.1	21,438	0.00%
2023/11/01	20	304.63	17	304.38	302.50	3	21,213	0.01%
2023/10/31	19.1	318.66	18	315.71	302.00	1.1	21,011	0.01%
2023/10/30	12	318.04	16	319.09	326.00	-4	20,706	-0.02%
2023/10/27	14	314.43	17	310.38	308.50	-3	20,545	-0.01%
2023/10/26	37	321.14	32	320.27	318.00	5	20,428	0.02%
2023/10/25	27.3	330.30	28	329.46	325.00	-0.8	20,272	0.00%
2023/10/24	28	338.25	28.1	337.54	339.50	-0.1	20,005	0.00%
2023/10/23	33.1	335.12	31.2	336.79	338.50	1.9	19,784	0.01%
2023/10/20	13	335.46	13.1	337.15	334.50	-0.1	19,531	0.00%
2023/10/19	27.1	343.66	25.2	342.56	343.00	1.9	19,944	0.01%
2023/10/18	36.2	349.59	32.4	350.15	351.00	3.8	20,269	0.02%
2023/10/17	30.1	356.78	48.6	358.34	352.50	-18.5	20,249	-0.09%
2023/10/16	32.2	345.02	28	346.45	350.00	4.2	20,262	0.02%
2023/10/13	13	339.41	10	340.75	343.00	3	20,547	0.01%
2023/10/12	28.1	339.25	29	340.09	345.00	-0.9	20,918	0.00%
2023/10/11	30	335.30	41.2	335.79	331.00	-11.1	21,100	-0.05%
2023/10/06	27.1	318.60	23.6	319.72	323.00	3.4	21,221	0.02%
2023/10/05	23	312.43	33.2	315.96	321.00	-10.2	21,269	-0.05%
2023/10/04	14.1	301.39	12	300.67	303.00	2.1	21,347	0.01%
2023/10/03	10.1	310.00	8	308.94	304.00	2.1	21,588	0.01%
2023/10/02	23	314.65	18.1	313.92	312.50	4.9	21,981	0.02%
2023/09/28	19.2	308.19	16	309.78	306.00	3.2	22,153	0.01%
2023/09/27	26.5	302.22	21	302.24	306.00	5.5	22,691	0.02%
2023/09/26	11.1	311.10	11	305.64	303.00	0.1	22,997	0.00%
2023/09/25	18.5	312.75	15.5	310.90	309.50	3	23,198	0.01%
2023/09/22	20.7	300.51	23	300.59	304.50	-2.3	23,162	-0.01%
2023/09/21	35.4	306.08	34	303.42	298.00	1.4	23,315	0.01%
2023/09/20	34.2	319.33	33.1	320.33	315.50	1.2	23,080	0.01%
2023/09/19	24.2	334.37	21	329.79	322.50	3.2	23,122	0.01%
2023/09/18	17.1	340.51	14	341.86	344.50	3.1	23,117	0.01%
2023/09/15	33	348.88	22.6	349.22	338.00	10.4	23,086	0.05%
2023/09/14	28.1	355.36	34.5	355.52	356.50	-6.5	22,723	-0.03%
2023/09/13	24.1	335.47	28.2	337.18	348.00	-4.1	22,482	-0.02%
2023/09/12	27.1	338.57	30.3	341.07	325.50	-3.2	22,316	-0.01%
2023/09/11	22.1	355.95	23.1	351.82	346.50	-1	22,193	0.00%
2023/09/08	20.6	359.88	23.1	361.50	360.00	-2.5	21,987	-0.01%
2023/09/07	23.2	365.67	13.1	364.14	369.50	10	21,976	0.05%
2023/09/06	34.2	361.98	50.3	364.92	367.00	-16	21,685	-0.07%
2023/09/05	15.1	350.21	24.3	350.19	357.00	-9.2	21,301	-0.04%
2023/09/04	20.6	342.05	19	342.00	345.00	1.6	21,044	0.01%
2023/09/01	40.2	344.47	34	347.21	335.00	6.2	20,849	0.03%
2023/08/31	18.1	343.67	13	345.35	345.00	5.1	20,501	0.02%
2023/08/30	25	347.32	33.3	346.83	342.00	-8.3	20,321	-0.04%
2023/08/29	31	338.40	31	334.76	335.50	0	19,928	0.00%
2023/08/28	34	332.29	30.1	331.61	335.00	3.9	19,742	0.02%
2023/08/25	35.1	337.09	34.1	337.77	334.00	1	19,539	0.01%
2023/08/24	54.6	345.86	48.9	340.69	333.00	5.7	19,248	0.03%
2023/08/23	23.1	333.28	31.1	333.61	340.50	-8	19,019	-0.04%
2023/08/22	39.6	344.31	32.5	345.12	341.00	7.1	18,776	0.04%
2023/08/21	35.4	338.13	28.1	339.71	335.50	7.4	18,741	0.04%
2023/08/18	57.6	351.57	41.4	351.66	328.00	16.2	18,462	0.09%
2023/08/17	48.5	354.29	43.4	356.28	357.00	5.1	17,899	0.03%
2023/08/16	49.4	334.58	49.2	335.85	341.00	0.2	17,419	0.00%
2023/08/15	36.2	322.25	39.5	327.79	334.00	-3.2	17,012	-0.02%
2023/08/14	26	301.81	30.1	301.84	304.00	-4.1	16,725	-0.02%
2023/08/11	23.1	295.20	24.1	297.59	293.50	-1.1	16,465	-0.01%
2023/08/10	4.3	283.83	2.1	288.10	280.00	2.3	16,235	0.01%
2023/08/09	7.1	299.67	0	304.00	301.00	7.1	16,253	0.04%
2023/08/08	1.1	305.68	2	291.50	295.50	-0.9	16,287	-0.01%
2023/08/07	7.1	295.33	5	303.98	307.50	2	16,315	0.01%
2023/08/04	2	279.00	10	274.50	281.50	-8	16,299	-0.05%
2023/08/02	6.1	297.14	7.4	284.95	281.00	-1.3	16,296	-0.01%
2023/08/01	2.1	312.95	0	0.00	312.00	2.1	16,305	0.01%
2023/07/31	7.1	317.80	0	0.00	326.00	7.1	16,364	0.04%
2023/07/28	2.2	313.06	8	320.38	319.50	-5.8	16,321	-0.04%
2023/07/27	2.1	314.96	10.3	316.29	331.00	-8.2	16,358	-0.05%
2023/07/26	9.8	344.99	1.4	340.00	340.00	8.5	16,321	0.05%
2023/07/25	1.3	387.73	3.3	377.42	377.50	-1.9	16,440	-0.01%
2023/07/24	61.9	387.20	44.1	387.29	377.50	17.8	16,601	0.11%
2023/07/21	56.3	359.76	60.2	359.79	379.50	-4	16,376	-0.02%
2023/07/20	23	334.08	28	334.43	345.00	-5	15,962	-0.03%
2023/07/19	37.5	329.98	46.3	330.37	329.00	-8.9	15,782	-0.06%
2023/07/18	52	322.51	50.1	317.43	314.00	1.8	15,305	0.01%
2023/07/17	33.9	312.93	24.2	317.94	319.00	9.7	14,809	0.07%
2023/07/14	46.1	279.83	48.3	287.02	295.00	-2.2	14,264	-0.02%
2023/07/13	20.1	278.25	28.1	275.75	268.50	-8	13,808	-0.06%
2023/07/12	7	262.57	14.8	260.97	260.50	-7.8	13,253	-0.06%
2023/07/11	35.4	264.45	32.2	263.43	262.00	3.2	13,097	0.02%
2023/07/10	31.8	251.65	26.5	251.55	253.50	5.3	12,812	0.04%
2023/07/07	25.4	245.88	29	244.71	244.50	-3.6	12,591	-0.03%
2023/07/06	20	257.73	17.5	257.69	253.50	2.5	12,163	0.02%
2023/07/05	38.8	254.79	44	254.44	255.50	-5.2	11,910	-0.04%
2023/07/04	16.2	238.29	25.5	242.87	250.50	-9.4	11,417	-0.08%
2023/07/03	11.8	220.68	20.6	224.53	228.00	-8.8	11,054	-0.08%
2023/06/30	6	210.83	5	211.70	211.00	1	10,835	0.01%
2023/06/29	25	210.36	36.2	211.37	210.00	-11.2	10,851	-0.10%
2023/06/28	10.2	203.28	18.4	201.77	201.00	-8.2	10,717	-0.08%
2023/06/27	16	201.88	17.5	202.53	198.00	-1.5	11,051	-0.01%
2023/06/26	16.3	200.32	16.5	202.91	202.00	-0.2	11,102	0.00%
2023/06/21	3.7	195.11	5.9	194.82	199.00	-2.2	11,496	-0.02%
2023/06/20	4.1	199.61	12.3	196.70	196.00	-8.2	11,548	-0.07%
2023/06/19	10	196.45	6.8	196.82	196.50	3.2	11,706	0.03%
2023/06/16	10.4	192.81	14.6	193.88	193.00	-4.2	11,603	-0.04%
2023/06/15	10.1	191.21	15.1	191.00	190.00	-5	11,553	-0.04%
2023/06/14	8.6	187.17	4	186.88	186.00	4.6	11,600	0.04%
2023/06/13	4.3	185.55	19.7	185.19	187.50	-15.4	11,641	-0.13%
2023/06/12	6.1	175.49	8	174.63	174.50	-1.9	11,506	-0.02%
2023/06/09	0	0.00	5.5	173.41	173.50	-5.5	11,537	-0.05%
2023/06/08	6.1	169.41	7.1	168.29	168.50	-1	11,624	-0.01%
2023/06/07	0.2	171.00	1	171.51	172.00	-0.8	11,779	-0.01%
2023/06/06	12.5	171.08	0	0.00	170.50	12.5	12,282	0.10%
2023/06/05	2	173.00	2	173.00	173.00	0	12,355	0.00%
2023/06/02	1	173.00	1.5	173.50	172.00	-0.5	12,416	0.00%
2023/06/01	3.5	171.14	5	172.20	173.00	-1.5	12,476	-0.01%
2023/05/30	2	171.75	8	171.50	172.50	-6	12,802	-0.05%
2023/05/29	3	174.00	6.1	174.68	173.50	-3.1	12,820	-0.02%
2023/05/26	6	172.67	3	168.83	168.50	3	12,907	0.02%
2023/05/25	17	174.00	21.2	172.48	170.50	-4.2	13,281	-0.03%
2023/05/24	6.1	166.91	2	166.50	167.00	4.1	13,602	0.03%
2023/05/23	5.1	170.04	12	171.67	171.00	-6.9	13,714	-0.05%
2023/05/22	7	168.93	1	168.50	168.50	6	13,833	0.04%
2023/05/19	5	171.60	4	170.50	172.00	1	13,863	0.01%
2023/05/18	2.1	167.54	0	0.00	167.50	2.1	13,979	0.01%
2023/05/17	0	0.00	3	165.67	166.50	-3	14,073	-0.02%
2023/05/16	4.2	162.20	1	163.50	162.00	3.2	14,134	0.02%
2023/05/15	3	162.67	1	164.00	164.50	2	14,162	0.01%
2023/05/12	6	166.17	5	166.50	167.00	1	14,331	0.01%
2023/05/11	2	167.50	1	167.50	164.50	1	14,585	0.01%
2023/05/10	2	169.25	5	169.10	169.50	-3	15,086	-0.02%
2023/05/09	3	167.83	2	168.00	168.00	1	15,223	0.01%
2023/05/08	7	170.29	3	169.83	168.50	4	15,458	0.03%
2023/05/05	8.3	169.68	7	169.57	170.00	1.3	16,178	0.01%
2023/05/04	21.1	167.32	22	167.64	169.00	-0.9	16,439	-0.01%
2023/05/03	6.2	167.10	5.3	166.17	166.00	1	16,616	0.01%
2023/05/02	15	169.20	4.7	168.01	170.00	10.4	16,586	0.06%
2023/04/28	11.1	164.73	8	163.88	164.00	3.1	16,619	0.02%
2023/04/27	12.1	160.54	52	160.94	160.00	-40	16,470	-0.24%
2023/04/26	34.3	158.87	6.6	159.96	158.50	27.7	16,309	0.17%
2023/04/25	6.2	173.92	37	171.30	171.00	-30.8	15,999	-0.19%
2023/04/24	9.1	178.71	11.2	178.27	177.00	-2.1	15,830	-0.01%
2023/04/21	38.2	184.80	12.1	186.73	184.50	26.1	15,754	0.17%
2023/04/20	6	188.50	8	189.94	191.00	-2	15,770	-0.01%
2023/04/19	6.7	189.41	6	189.08	188.50	0.7	15,884	0.00%
2023/04/18	2.1	193.48	2	192.25	191.50	0.1	15,912	0.00%
2023/04/17	4.2	193.76	3	193.50	194.50	1.2	15,967	0.01%
2023/04/14	5	193.80	3	194.00	194.50	2	16,057	0.01%
2023/04/13	7.3	193.23	6	193.33	192.00	1.3	16,143	0.01%
2023/04/12	7.6	196.78	6	195.50	196.50	1.6	16,172	0.01%
2023/04/11	5	198.00	4.1	197.01	197.50	0.9	16,198	0.01%
2023/04/10	7.2	200.84	3	200.33	199.50	4.2	16,385	0.03%
2023/04/07	11.4	201.27	7.1	201.57	200.00	4.3	16,361	0.03%
2023/04/06	16	195.50	16.5	196.32	201.00	-0.5	16,255	0.00%
2023/03/31	9.1	192.84	15	195.10	196.50	-5.9	16,126	-0.04%
2023/03/30	26.1	190.76	25	191.50	193.00	1.1	16,015	0.01%
2023/03/29	22.2	191.74	14.1	192.33	189.00	8.2	15,899	0.05%
2023/03/28	45.4	202.46	19.1	198.53	195.50	26.3	15,737	0.17%
2023/03/27	17	213.68	30.2	215.69	209.00	-13.2	15,297	-0.09%
2023/03/24	24.5	210.10	44.1	212.32	215.50	-19.6	15,057	-0.13%
2023/03/23	28	200.88	23.1	199.83	198.50	4.9	14,498	0.03%
2023/03/22	8.3	198.81	26.9	197.56	200.50	-18.6	14,533	-0.13%
2023/03/21	7	193.79	9	193.06	192.00	-2	14,315	-0.01%
2023/03/20	20.2	195.61	19	194.24	191.00	1.2	14,384	0.01%
2023/03/17	27.6	193.31	16	193.53	194.50	11.6	14,410	0.08%
2023/03/16	17	188.38	14.1	187.80	188.00	3	14,186	0.02%
2023/03/15	13.7	192.02	10.2	191.82	190.50	3.5	14,175	0.02%
2023/03/14	3	186.67	3	185.17	187.50	0	14,093	0.00%
2023/03/13	17.2	184.78	17	184.79	186.50	0.2	14,174	0.00%
2023/03/10	35	189.47	27.2	191.00	187.00	7.8	14,176	0.06%
2023/03/09	35.2	197.90	49.3	198.96	194.00	-14	14,405	-0.10%
2023/03/08	23.2	185.94	1	188.50	191.00	22.2	13,983	0.16%
2023/03/07	3.1	188.02	4	188.00	187.50	-0.9	13,967	-0.01%
2023/03/06	8.1	191.30	9	190.39	189.50	-0.9	13,998	-0.01%
2023/03/03	20	191.50	30.8	189.80	188.50	-10.8	14,115	-0.08%
2023/03/02	4	186.50	5	185.90	186.00	-1	14,220	-0.01%
2023/03/01	23	185.41	13.2	185.21	186.00	9.8	14,266	0.07%
2023/02/24	38	189.97	37	186.89	185.50	1	14,319	0.01%
2023/02/23	66.1	185.88	67	186.13	188.50	-0.9	14,153	-0.01%
2023/02/22	55.8	186.69	34	187.21	181.00	21.8	14,009	0.16%
2023/02/21	7.4	195.96	10	197.50	200.50	-2.6	13,748	-0.02%
2023/02/20	14	198.46	14	196.39	195.00	0	13,831	0.00%
2023/02/17	5.1	196.70	4	197.12	196.50	1.1	14,067	0.01%
2023/02/16	13	195.47	12.1	195.63	200.50	1	14,445	0.01%
2023/02/15	7.1	192.01	5	192.50	193.00	2.1	14,704	0.01%
2023/02/14	14	195.82	13	194.88	192.00	1	14,749	0.01%
2023/02/13	16	193.50	20.1	192.58	193.50	-4.1	15,074	-0.03%
2023/02/10	14.1	194.57	31.2	194.59	193.50	-17.1	15,370	-0.11%
2023/02/09	26.1	200.79	17.1	200.07	198.50	9	15,653	0.06%
2023/02/08	59.5	200.02	47.1	200.36	199.00	12.5	15,573	0.08%
2023/02/07	16	190.47	21.1	189.91	191.50	-5.1	15,221	-0.03%
2023/02/06	26.1	192.11	21	192.83	190.00	5.1	15,323	0.03%
2023/02/03	42.5	192.06	61.7	193.47	194.50	-19.2	15,369	-0.12%
2023/02/02	14.5	180.99	10.2	181.66	184.00	4.3	14,907	0.03%
2023/02/01	15.7	175.18	27	174.85	175.50	-11.3	15,396	-0.07%
2023/01/31	10.1	168.61	10	168.70	169.50	0.1	15,627	0.00%
2023/01/30	14	167.71	9.5	168.21	168.50	4.5	16,331	0.03%
2023/01/17	1.3	158.99	3	160.00	160.00	-1.7	17,101	-0.01%
2023/01/16	5	159.70	5.1	159.29	159.50	-0.1	17,567	0.00%
2023/01/13	24	161.48	26.1	158.63	157.50	-2.1	17,880	-0.01%
2023/01/12	5	160.50	4	160.00	160.00	1	18,323	0.01%
2023/01/11	9	158.17	8.3	159.58	161.00	0.7	18,752	0.00%
2023/01/10	14.2	158.98	13	158.54	160.00	1.2	19,182	0.01%
2023/01/09	21.1	158.19	16.5	157.53	158.50	4.6	19,639	0.02%
2023/01/06	16.1	149.45	19	150.34	151.00	-2.9	19,950	-0.01%
2023/01/05	8.2	150.38	6	147.33	147.00	2.2	20,375	0.01%
2023/01/04	4.1	146.93	6	148.00	149.00	-1.9	20,876	-0.01%
2023/01/03	5	144.60	4.1	146.00	147.00	0.9	21,203	0.00%
2022/12/30	3	144.67	5	146.00	142.50	-2	21,448	-0.01%
2022/12/29	4	145.00	2	145.50	145.50	2	21,795	0.01%
2022/12/28	13.1	147.80	11	146.64	145.00	2.1	22,145	0.01%
2022/12/27	5	153.50	4	154.38	156.50	1	22,266	0.00%
2022/12/26	6.1	156.62	7	154.21	152.00	-0.9	22,770	0.00%
2022/12/23	7	159.21	4	157.50	159.00	3	23,323	0.01%
2022/12/22	7	158.64	7.7	158.83	158.00	-0.7	23,747	0.00%
2022/12/21	9.1	159.65	26	159.23	157.50	-16.9	24,226	-0.07%
2022/12/20	8	165.69	12.3	162.01	156.00	-4.3	24,661	-0.02%
2022/12/19	11	164.64	12.2	163.56	165.00	-1.2	25,021	0.00%
2022/12/16	3.1	165.69	4	166.25	165.00	-0.9	25,528	0.00%
2022/12/15	23.1	172.13	24	171.04	171.50	-0.9	25,759	0.00%
2022/12/14	17	169.32	12.2	169.90	173.00	4.8	25,800	0.02%
2022/12/13	8	166.38	8	165.31	164.00	0	25,794	0.00%
2022/12/12	12	162.58	12	164.25	164.00	0	25,943	0.00%
2022/12/09	3	172.17	5	170.30	168.50	-2	26,462	-0.01%
2022/12/08	1	168.00	3	169.33	167.00	-2	26,667	-0.01%
2022/12/07	10.2	172.48	12.3	172.47	170.00	-2.1	26,854	-0.01%
2022/12/06	8	177.13	17.3	176.48	175.50	-9.3	26,928	-0.03%
2022/12/05	13	179.35	13.1	179.23	178.00	-0.1	27,113	0.00%
2022/12/02	17.6	177.35	13.1	177.12	176.50	4.5	27,347	0.02%
2022/12/01	34	176.99	39.1	177.40	175.50	-5.1	27,536	-0.02%
2022/11/30	7.1	168.01	7.1	168.43	168.50	0	27,497	0.00%
2022/11/29	5.1	166.10	3	165.50	165.50	2.1	27,732	0.01%
2022/11/28	10.2	167.66	5.1	168.21	168.50	5.1	28,144	0.02%
2022/11/25	12	170.54	8	168.88	167.50	4	28,344	0.01%
2022/11/24	32.3	171.49	31.2	170.79	172.00	1.1	28,350	0.00%
2022/11/23	5.2	167.37	6	165.67	163.50	-0.9	28,343	0.00%
2022/11/22	3	161.00	5	163.60	166.50	-2	28,707	-0.01%
2022/11/21	16	166.31	16	166.16	164.00	0	29,182	0.00%
2022/11/18	33.2	170.89	24.4	169.10	166.00	8.8	29,702	0.03%
2022/11/17	9	167.06	16.1	168.02	170.50	-7.1	29,817	-0.02%
2022/11/16	18	166.69	16	166.31	167.00	2	30,017	0.01%
2022/11/15	15.6	165.72	23	165.89	167.00	-7.4	30,214	-0.02%
2022/11/14	36	161.40	36.1	161.95	163.50	-0.1	30,634	0.00%
2022/11/11	37.3	159.29	35	160.16	156.50	2.3	31,097	0.01%
2022/11/10	18	150.33	15	151.03	150.50	3	30,971	0.01%
2022/11/09	23	151.43	23.1	151.15	150.50	-0.1	31,293	0.00%
2022/11/08	35	151.09	41	149.95	147.00	-6	31,812	-0.02%
2022/11/07	38	149.12	33.1	150.57	149.00	4.9	32,171	0.02%
2022/11/04	10	144.10	32	143.64	142.50	-22	31,967	-0.07%
2022/11/03	12	144.50	15	144.13	144.00	-3	31,985	-0.01%
2022/11/02	17	145.85	16	146.03	145.50	1	32,066	0.00%
2022/11/01	31.1	144.23	42	146.07	146.50	-10.9	32,164	-0.03%
2022/10/31	25.4	143.09	29	142.72	142.00	-3.6	32,256	-0.01%
2022/10/28	77.1	141.63	74	142.39	139.50	3.1	32,356	0.01%
2022/10/27	48	136.49	60	136.61	138.00	-12	31,865	-0.04%
2022/10/26	47	135.60	40	134.61	133.50	7	31,835	0.02%
2022/10/25	71.1	134.49	63.7	134.17	139.50	7.4	31,506	0.02%
2022/10/24	9	133.67	83.9	134.15	134.50	-74.9	31,060	-0.24%
2022/10/21	47	125.61	43	122.95	122.50	4	31,495	0.01%
2022/10/20	44	124.86	46	125.03	127.00	-2	32,320	-0.01%
2022/10/19	92	129.03	58	131.00	125.00	34	32,200	0.11%
2022/10/18	71.1	131.24	50	129.83	130.50	21.1	32,249	0.07%
2022/10/17	55	129.80	34	128.41	131.50	21	32,783	0.06%
2022/10/14	43	126.97	93.2	128.50	130.00	-50.2	33,031	-0.15%
2022/10/13	60	123.04	59	122.64	118.50	1	33,153	0.00%
2022/10/12	86.1	122.26	89	121.97	122.00	-2.9	33,056	-0.01%
2022/10/11	20.3	127.79	23	128.72	127.00	-2.7	33,018	-0.01%
2022/10/07	33	137.14	34.2	137.62	136.50	-1.2	32,849	0.00%
2022/10/06	49	137.36	52.1	137.37	140.00	-3.1	32,872	-0.01%
2022/10/05	49.1	138.38	38	138.11	133.50	11.1	32,704	0.03%
2022/10/04	38	138.97	47	138.57	137.50	-9	32,381	-0.03%
2022/10/03	53.8	136.34	47	135.60	135.50	6.8	32,180	0.02%
2022/09/30	38.3	130.20	39	128.37	134.00	-0.7	32,572	0.00%
2022/09/29	71	129.22	75.4	130.70	127.00	-4.4	32,663	-0.01%
2022/09/28	28	129.23	37.1	131.22	127.50	-9.1	32,739	-0.03%
2022/09/27	51	134.89	35.6	134.59	134.50	15.4	32,704	0.05%
2022/09/26	65.1	141.01	67	140.62	136.00	-1.9	32,637	-0.01%
2022/09/23	94.5	148.62	64.2	146.64	145.50	30.3	32,650	0.09%
2022/09/22	46	152.43	25	152.56	156.00	21	32,479	0.06%
2022/09/21	26.5	152.44	36	152.38	152.50	-9.5	32,515	-0.03%
2022/09/20	51.1	152.97	41	152.78	152.00	10.1	32,776	0.03%
2022/09/19	17.3	153.79	12	153.67	152.50	5.3	32,932	0.02%
2022/09/16	93.3	156.82	89.3	155.81	153.50	4.1	33,125	0.01%
2022/09/15	58.7	164.54	55.5	164.14	161.00	3.2	33,151	0.01%
2022/09/14	29.4	169.34	27	169.59	169.50	2.4	33,183	0.01%
2022/09/13	25.8	176.07	27.5	176.18	176.00	-1.7	33,222	-0.01%
2022/09/12	29.1	176.29	29	175.48	173.00	0.1	33,278	0.00%
2022/09/08	30.9	175.14	25	175.10	175.50	5.9	33,482	0.02%
2022/09/07	29	174.76	26.3	174.98	176.00	2.7	33,488	0.01%
2022/09/06	48.8	178.18	46.5	177.20	175.50	2.3	33,699	0.01%
2022/09/05	37.6	185.61	37	181.62	179.50	0.6	33,603	0.00%
2022/09/02	42.2	186.50	43	187.69	188.00	-0.8	33,488	0.00%
2022/09/01	22	182.89	19	183.08	181.00	3	33,293	0.01%
2022/08/31	18.2	188.97	14.2	187.53	187.00	4	33,223	0.01%
2022/08/30	67.4	190.21	64	189.18	188.50	3.4	33,343	0.01%
2022/08/29	54.1	184.34	47.2	186.65	190.00	6.9	33,178	0.02%
2022/08/26	78.2	200.36	77	193.80	191.00	1.2	33,079	0.00%
2022/08/25	51.1	195.13	71.2	194.43	195.00	-20.2	32,887	-0.06%
2022/08/24	36.3	188.56	31.1	188.42	186.00	5.3	32,679	0.02%
2022/08/23	43	187.31	37.2	186.05	190.50	5.8	32,474	0.02%
2022/08/22	46.3	191.52	49.5	190.27	186.00	-3.2	32,316	-0.01%
2022/08/19	61.6	193.60	65.6	194.03	189.50	-4	32,358	-0.01%
2022/08/18	36.5	180.21	41.7	183.58	189.00	-5.2	31,931	-0.02%
2022/08/17	25	176.40	41	176.94	175.50	-16	31,262	-0.05%
2022/08/16	58.3	177.99	61.5	176.76	175.50	-3.2	31,269	-0.01%
2022/08/15	111.1	175.84	98.9	176.67	178.00	12.2	31,286	0.04%	大買/
2022/08/12	69.4	163.18	123.1	163.47	170.50	-53.7	30,694	-0.17%	大賣/
2022/08/11	70.2	154.86	65	155.33	155.00	5.2	30,349	0.02%
2022/08/10	14	150.04	8	150.06	149.00	6	30,681	0.02%
2022/08/09	42.1	154.06	52.5	153.63	154.50	-10.4	30,843	-0.03%
2022/08/08	78.1	156.77	64	154.84	154.50	14.1	31,057	0.05%
2022/08/05	42	155.88	49.5	156.52	159.50	-7.5	31,147	-0.02%
2022/08/04	52	147.67	51	147.97	149.00	1	31,240	0.00%
2022/08/03	87.1	150.95	76.5	149.17	148.50	10.6	31,290	0.03%
2022/08/02	38.3	149.21	38.5	149.95	151.50	-0.2	31,482	0.00%
2022/08/01	30.1	153.97	27.1	154.96	153.00	3	31,442	0.01%
2022/07/29	65.1	157.84	47.3	158.58	156.00	17.8	31,376	0.06%
2022/07/28	58.7	160.42	57.1	159.48	155.50	1.6	31,475	0.01%
2022/07/27	105.2	167.93	78.7	165.20	163.00	26.5	30,798	0.09%	大買/
2022/07/26	48.1	180.40	42.3	178.89	177.50	5.8	29,889	0.02%
2022/07/25	50.2	179.61	62	180.17	181.50	-11.8	29,826	-0.04%
2022/07/22	191.6	184.91	180.7	181.72	180.50	10.9	29,766	0.04%	大買/大賣/
2022/07/21	60.2	169.03	48.6	172.14	179.00	11.6	29,265	0.04%
2022/07/20	82.2	162.46	89.6	162.32	163.00	-7.4	28,744	-0.03%
2022/07/19	32.1	157.44	45	156.06	154.00	-12.9	28,522	-0.05%
2022/07/18	96.6	159.44	84.3	158.27	158.00	12.3	28,377	0.04%
2022/07/15	24.1	152.13	18	153.17	152.50	6.1	28,062	0.02%
2022/07/14	24	148.23	33.1	148.49	150.00	-9.1	28,107	-0.03%
2022/07/13	36.4	154.49	27.2	153.62	146.50	9.2	27,985	0.03%
2022/07/12	9.3	158.58	30	153.82	150.00	-20.7	28,075	-0.07%
2022/07/11	26.2	167.66	26.2	165.13	162.00	0	28,455	0.00%
2022/07/08	64	170.13	52	170.44	165.00	12	28,630	0.04%
2022/07/07	59.1	166.88	64.5	168.37	174.00	-5.4	28,007	-0.02%
2022/07/06	52.1	168.34	54	165.78	160.50	-1.9	27,834	-0.01%
2022/07/05	41.1	171.74	37.2	170.56	174.00	4	27,750	0.01%
2022/07/04	14	171.54	24	171.19	172.50	-10	27,851	-0.04%
2022/07/01	52.1	183.57	36	180.79	172.00	16.1	27,944	0.06%
2022/06/30	59.2	188.15	54	186.88	191.00	5.2	27,826	0.02%
2022/06/29	23	191.78	26.1	191.77	194.50	-3.1	27,816	-0.01%
2022/06/28	34.1	189.41	28	189.14	190.00	6.1	27,790	0.02%
2022/06/27	31	197.48	43.1	197.41	198.00	-12.1	28,067	-0.04%
2022/06/24	36	189.24	29	188.98	187.50	7	28,540	0.02%
2022/06/23	75	187.25	76.4	186.96	190.00	-1.4	28,676	0.00%
2022/06/22	21.5	197.62	16	193.94	186.50	5.5	28,328	0.02%
2022/06/21	36.1	204.46	37	204.22	207.00	-0.9	28,133	0.00%
2022/06/20	17.1	205.95	16	204.47	201.50	1.1	28,206	0.00%
2022/06/17	26	209.63	24.1	209.60	209.00	2	28,277	0.01%
2022/06/16	38.1	229.13	37.1	227.37	214.50	1	28,039	0.00%
2022/06/15	32	231.14	38.9	230.85	228.50	-6.9	28,074	-0.02%
2022/06/14	16	223.72	13.1	224.23	225.50	3	28,220	0.01%
2022/06/13	12.5	221.67	14.3	223.04	226.00	-1.8	28,523	-0.01%
2022/06/10	34.1	220.89	39.2	222.51	225.50	-5.2	29,039	-0.02%
2022/06/09	29	223.60	20	223.15	224.00	9	29,291	0.03%
2022/06/08	48	229.80	38.2	225.36	222.50	9.8	29,488	0.03%
2022/06/07	16	227.09	18	227.19	228.50	-2	30,017	-0.01%
2022/06/06	41	228.71	42	227.07	231.50	-1	30,785	0.00%
2022/06/02	34.4	231.16	21	230.52	226.00	13.4	31,348	0.04%
2022/06/01	63.1	242.68	50	241.26	238.00	13.1	31,717	0.04%
2022/05/31	25.1	237.72	25	237.58	240.50	0.1	31,931	0.00%
2022/05/30	24.1	237.97	25	240.18	242.00	-0.9	32,963	0.00%
2022/05/27	64.2	241.29	62	236.55	231.00	2.2	33,710	0.01%
2022/05/26	29.1	246.65	15	245.33	238.50	14.1	34,303	0.04%
2022/05/25	45	253.11	43	252.87	255.00	2	34,805	0.01%
2022/05/24	20	253.27	15.1	252.22	250.00	4.9	35,532	0.01%
2022/05/23	47.9	270.94	46	268.35	257.50	1.9	36,322	0.01%
2022/05/20	23	269.83	28.2	269.57	269.50	-5.2	36,532	-0.01%
2022/05/19	37	264.99	28	265.00	269.50	9	36,484	0.02%
2022/05/18	50	263.46	63.4	265.10	268.00	-13.4	36,532	-0.04%
2022/05/17	53	253.05	45	252.70	255.00	8	36,520	0.02%
2022/05/16	38.5	264.48	39.2	261.53	252.50	-0.8	37,163	0.00%
2022/05/13	28	261.46	31	260.85	257.00	-3	37,394	-0.01%
2022/05/12	63	257.16	65	255.64	254.50	-2	37,471	-0.01%
2022/05/11	38.2	251.89	45.5	253.10	257.50	-7.3	37,788	-0.02%
2022/05/10	51.6	246.76	46	247.45	255.00	5.6	37,985	0.01%
2022/05/09	38.3	256.25	48	259.99	246.50	-9.7	38,497	-0.03%
2022/05/06	42	275.44	42	274.38	272.00	0	38,829	0.00%
2022/05/05	47.3	277.30	35.3	278.89	286.00	12.1	38,763	0.03%
2022/05/04	12.2	264.95	14	264.79	262.50	-1.8	38,558	0.00%
2022/05/03	25	264.70	25	264.90	264.50	0	38,787	0.00%
2022/04/29	35.1	264.50	24	262.08	260.50	11.1	38,955	0.03%
2022/04/28	34	255.13	51.1	257.64	260.00	-17.1	38,880	-0.04%
2022/04/27	55	246.10	37	243.15	252.50	18	38,898	0.05%
2022/04/26	33.1	247.03	32	248.28	242.50	1.1	38,817	0.00%
2022/04/25	31.1	250.70	35.2	250.15	248.50	-4.1	39,070	-0.01%
2022/04/22	19.2	265.36	16	265.09	267.50	3.2	39,245	0.01%
2022/04/21	19.1	275.88	17	275.82	275.00	2.1	39,660	0.01%
2022/04/20	23.1	271.48	24	272.58	276.50	-0.9	39,824	0.00%
2022/04/19	35	273.10	43	271.66	268.50	-8	39,943	-0.02%
2022/04/18	33	263.45	27	266.80	272.50	6	40,018	0.01%
2022/04/15	55.3	264.27	40	262.96	265.50	15.3	40,260	0.04%
2022/04/14	43	285.95	50	282.71	281.50	-7	40,341	-0.02%
2022/04/13	33	287.32	36	286.20	289.50	-3	40,256	-0.01%
2022/04/12	54.3	282.25	54	281.43	281.50	0.3	40,177	0.00%
2022/04/11	45	291.91	45.1	286.76	281.00	-0.1	39,911	0.00%
2022/04/08	111	299.99	116	298.68	301.50	-5	39,727	-0.01%	大買/大賣/
2022/04/07	47.6	312.80	48.2	309.05	296.00	-0.7	39,457	0.00%
2022/04/06	80.1	312.27	75.4	312.73	317.00	4.7	39,182	0.01%
2022/04/01	35	302.60	37.2	304.90	312.00	-2.2	39,128	-0.01%
2022/03/31	49.2	311.80	42	309.11	305.50	7.2	39,374	0.02%
2022/03/30	50	325.76	83.6	322.57	312.50	-33.6	39,541	-0.08%
2022/03/29	82	317.02	80.4	318.57	322.50	1.6	39,675	0.00%
2022/03/28	61	298.42	57	298.27	311.00	4	40,065	0.01%
2022/03/25	43.2	294.46	32.3	294.88	296.00	10.9	40,418	0.03%
2022/03/24	28.6	286.90	41.9	286.93	287.50	-13.3	40,965	-0.03%
2022/03/23	62	293.11	50.5	289.82	284.00	11.5	42,365	0.03%
2022/03/22	52	286.34	49	284.35	282.00	3	42,972	0.01%
2022/03/21	21.3	278.22	22	278.91	274.50	-0.7	43,100	0.00%
2022/03/18	41.3	274.41	40	273.54	273.00	1.3	43,130	0.00%
2022/03/17	45.1	273.00	55.1	273.87	275.00	-10	42,942	-0.02%
2022/03/16	46.1	262.62	41	260.50	255.00	5.1	42,428	0.01%
2022/03/15	37	274.60	35.1	274.64	260.50	2	42,269	0.00%
2022/03/14	45.1	291.01	43	289.50	286.00	2.1	42,126	0.00%
2022/03/11	38	283.30	41	282.15	287.00	-3	41,766	-0.01%
2022/03/10	73.1	285.28	62	284.85	281.00	11.1	41,630	0.03%
2022/03/09	68.3	286.01	61	285.08	275.00	7.3	41,146	0.02%
2022/03/08	73.4	290.39	65.1	284.82	273.50	8.3	40,380	0.02%
2022/03/07	46.3	284.09	41.1	285.18	287.50	5.3	39,594	0.01%
2022/03/04	34.3	299.01	36.2	296.44	288.00	-1.9	39,069	0.00%
2022/03/03	127.4	317.90	133.4	317.36	312.00	-6	38,732	-0.02%	大買/大賣/
2022/03/02	72.2	302.45	94	303.93	307.00	-21.8	37,914	-0.06%
2022/03/01	110.1	284.62	96	285.01	299.50	14.1	37,091	0.04%	大買/
2022/02/25	89	265.33	94.2	265.66	272.50	-5.2	36,252	-0.01%
2022/02/24	80.4	246.75	80	246.74	248.00	0.4	35,583	0.00%
2022/02/23	102.1	244.31	106	246.47	245.00	-3.9	34,753	-0.01%	大買/大賣/
2022/02/22	36	239.22	38	236.59	233.50	-2	33,923	-0.01%
2022/02/21	29	234.66	22	235.23	239.00	7	33,503	0.02%
2022/02/18	64	235.31	55	234.85	238.50	9	33,774	0.03%
2022/02/17	47.1	238.23	44	238.75	233.00	3.1	33,898	0.01%
2022/02/16	47.5	244.57	55.2	246.30	243.00	-7.7	33,682	-0.02%
2022/02/15	60	237.49	62	237.75	232.00	-2	33,336	-0.01%
2022/02/14	30	233.80	24	233.52	231.00	6	33,092	0.02%
2022/02/11	54	242.10	70.6	242.96	244.00	-16.6	33,159	-0.05%
2022/02/10	50	239.39	49.2	239.00	234.00	0.8	32,875	0.00%
2022/02/09	77.5	233.37	72	235.52	236.50	5.5	32,706	0.02%
2022/02/08	56	213.70	56.7	220.02	224.00	-0.7	32,424	0.00%
2022/02/07	11	202.77	10	202.65	209.50	1	32,386	0.00%
2022/01/26	26	203.12	30	203.07	199.50	-4	32,810	-0.01%
2022/01/25	20	211.50	20	210.65	205.50	0	33,233	0.00%
2022/01/24	42	210.20	52	212.55	213.50	-10	33,695	-0.03%
2022/01/21	20	215.33	31	215.71	216.00	-11	34,692	-0.03%
2022/01/20	50.1	216.85	48	216.80	219.00	2.1	35,430	0.01%
2022/01/19	39.1	212.03	34	212.28	215.00	5.1	36,018	0.01%
2022/01/18	41	216.17	45.1	215.73	209.00	-4.1	36,701	-0.01%
2022/01/17	46.2	211.93	38	212.16	214.50	8.2	37,392	0.02%
2022/01/14	48.3	204.66	50	208.37	213.00	-1.8	37,851	0.00%
2022/01/13	31.2	197.71	25.1	197.21	200.50	6.1	38,128	0.02%
2022/01/12	27	200.65	20	199.70	200.50	7	38,678	0.02%
2022/01/11	18	201.94	22	201.82	199.00	-4	39,898	-0.01%
2022/01/10	37.1	205.29	34	207.94	207.00	3.1	40,656	0.01%
2022/01/07	81.3	211.00	58	206.12	199.00	23.3	41,496	0.06%
2022/01/06	30.1	211.98	33	211.53	211.00	-3	41,693	-0.01%
2022/01/05	31.4	219.59	25	220.64	218.50	6.4	42,783	0.01%
2022/01/04	12.1	226.82	8	223.38	221.00	4.1	44,346	0.01%
2022/01/03	9.1	234.31	12	230.00	226.00	-2.9	44,732	-0.01%
2021/12/30	30	237.55	30	234.35	239.00	0	44,982	0.00%
2021/12/29	25	238.90	33	238.47	238.00	-8	44,942	-0.02%
2021/12/28	40.1	241.24	36.8	241.27	245.50	3.3	45,334	0.01%
2021/12/27	62.3	248.85	63.2	243.73	238.50	-0.9	45,452	0.00%
2021/12/24	42	246.37	43	247.64	249.00	-1	45,182	0.00%
2021/12/23	97	247.02	104	245.33	243.00	-7	45,107	-0.02%	大賣/
2021/12/22	143	244.13	136	242.99	243.00	7	44,945	0.02%	大買/大賣/
2021/12/21	83	227.64	95.8	229.17	238.50	-12.8	44,416	-0.03%
2021/12/20	75.2	228.09	82	225.37	217.00	-6.9	43,896	-0.02%
2021/12/17	164	222.82	186.2	222.60	225.50	-22.2	43,928	-0.05%	大買/大賣/
2021/12/16	90	207.81	78.6	211.30	217.50	11.4	42,868	0.03%
2021/12/15	26	188.65	21.2	191.47	198.00	4.8	42,239	0.01%
2021/12/14	18	187.39	9.5	183.50	180.00	8.5	42,330	0.02%
2021/12/13	11.5	190.44	20.6	193.34	194.00	-9.1	43,128	-0.02%
2021/12/10	41	188.91	35	187.67	187.50	6	43,465	0.01%
2021/12/09	20	195.68	20.1	191.04	188.50	-0.1	44,281	0.00%
2021/12/08	7	189.57	16.1	189.30	194.50	-9.1	44,790	-0.02%
2021/12/07	12.1	178.13	7	177.50	177.00	5.1	44,992	0.01%
2021/12/06	25.1	182.89	25	179.64	178.50	0.1	45,320	0.00%
2021/12/03	22	190.09	16	190.96	190.00	6	45,555	0.01%
2021/12/02	10.1	185.86	16	186.31	184.50	-6	45,714	-0.01%
2021/12/01	8	182.81	8.1	182.96	187.00	-0.1	45,984	0.00%
2021/11/30	6.1	186.84	4.2	187.69	186.00	1.9	46,512	0.00%
2021/11/29	10.1	178.74	15.1	180.25	183.00	-5	47,677	-0.01%
2021/11/26	35	177.76	30	177.33	182.00	5	48,042	0.01%
2021/11/25	16.1	179.08	12	181.42	176.50	4.1	47,917	0.01%
2021/11/24	12.1	179.68	14	179.68	179.00	-1.9	47,883	0.00%
2021/11/23	8	183.31	15	183.30	184.50	-7	48,613	-0.01%
2021/11/22	6	188.75	16.1	188.53	190.00	-10.1	48,686	-0.02%
2021/11/19	34	191.15	7	191.79	190.50	27	48,565	0.06%
2021/11/18	21.1	199.22	24	198.71	196.00	-2.9	48,409	-0.01%
2021/11/17	25.4	201.02	42	201.63	206.00	-16.6	48,307	-0.03%
2021/11/16	53	200.65	44	201.24	193.50	9	47,897	0.02%
2021/11/15	23	195.63	24.1	196.48	198.50	-1.1	47,378	0.00%
2021/11/12	53.1	194.45	35	197.41	189.00	18.1	47,110	0.04%
2021/11/11	32	189.95	26	190.54	191.00	6	46,520	0.01%
2021/11/10	22	185.91	35	187.00	194.00	-13	46,153	-0.03%
2021/11/09	28.1	183.45	26	184.88	181.00	2.1	45,662	0.00%
2021/11/08	24	186.71	18.1	183.44	181.00	5.9	45,141	0.01%
2021/11/05	61.1	192.53	65	192.30	197.00	-3.9	44,724	-0.01%
2021/11/04	48	194.86	57	194.06	190.50	-9	44,059	-0.02%
2021/11/03	73	195.61	77	196.80	193.50	-4	43,471	-0.01%
2021/11/02	77	208.80	94.1	206.85	205.50	-17.1	43,072	-0.04%
2021/11/01	94.3	211.72	97.3	211.50	210.00	-3.1	42,405	-0.01%
2021/10/29	91.3	206.15	79.1	206.25	201.00	12.3	41,622	0.03%
2021/10/28	71	190.25	83	193.23	196.50	-12	40,311	-0.03%
2021/10/27	99	171.82	126	173.25	179.00	-27	39,421	-0.07%	大賣/
2021/10/26	91	176.29	91	174.63	163.00	0	38,611	0.00%
2021/10/25	101	170.38	82	171.77	176.00	19	37,727	0.05%	大買/
2021/10/22	90	159.34	105	161.90	166.50	-15	36,525	-0.04%	大賣/
2021/10/21	73	153.47	68	154.40	151.50	5	35,522	0.01%
2021/10/20	64	150.13	58	150.57	153.50	6	34,614	0.02%
2021/10/19	69	147.69	75	150.17	147.50	-6	33,683	-0.02%
2021/10/18	76	141.75	55	141.74	141.00	21	32,110	0.07%
2021/10/15	53.2	134.32	72	135.61	143.00	-18.9	31,001	-0.06%
2021/10/14	41	132.51	59	131.01	130.00	-18	29,551	-0.06%
2021/10/13	73	135.64	72	135.22	131.50	1	28,779	0.00%
2021/10/12	120	131.91	112.1	131.36	133.00	7.9	27,418	0.03%	大買/大賣/
2021/10/08	54	124.50	80.8	128.09	130.00	-26.8	25,623	-0.10%
2021/10/07	17.2	112.73	47.5	116.81	118.50	-30.3	25,160	-0.12%
2021/10/06	22	109.89	15.3	109.43	108.00	6.7	25,003	0.03%
2021/10/05	69.5	107.16	62.3	108.51	112.00	7.2	25,354	0.03%
2021/10/04	39	111.19	47.2	110.64	109.00	-8.2	25,273	-0.03%
2021/10/01	26	109.62	28	109.68	107.50	-2	25,585	-0.01%
2021/09/30	27	115.06	21	115.21	115.00	6	25,583	0.02%
2021/09/29	54.6	115.37	44	115.23	115.00	10.6	25,693	0.04%
2021/09/28	40	116.91	46	118.35	120.50	-6	25,254	-0.02%
2021/09/27	39.3	118.08	26	116.92	114.50	13.3	24,602	0.05%
2021/09/24	87	119.10	96	118.81	118.00	-9	24,250	-0.04%
2021/09/23	40	113.99	30.3	113.79	115.50	9.7	23,388	0.04%
2021/09/22	25	109.06	18.2	108.57	106.00	6.8	23,034	0.03%
2021/09/17	41	112.90	35	113.01	114.00	6	22,693	0.03%
2021/09/16	74	115.72	83	114.52	112.50	-9	22,132	-0.04%
2021/09/15	101	111.34	100.1	111.92	111.50	0.9	21,085	0.00%	大買/
2021/09/14	66.6	110.74	88	111.46	115.00	-21.4	20,608	-0.10%
2021/09/13	78	111.19	77.1	110.97	109.00	0.9	19,661	0.00%
2021/09/10	51.1	103.75	73.1	106.33	110.50	-22	18,802	-0.12%
2021/09/09	39.1	99.44	28	100.48	100.50	11.1	18,216	0.06%
2021/09/08	40	97.17	52.1	95.59	93.40	-12.1	17,894	-0.07%
2021/09/07	48	102.70	49.5	102.10	98.30	-1.5	17,543	-0.01%
2021/09/06	28	111.34	26	112.23	109.00	2	17,535	0.01%
2021/09/03	49	111.48	45	111.77	110.00	4	17,809	0.02%
2021/09/02	156.7	110.96	154.2	112.01	109.00	2.5	17,265	0.01%	大買/大賣/
2021/09/01	49.2	104.04	66	106.19	109.00	-16.8	15,914	-0.11%
2021/08/31	45	99.10	5	99.44	99.20	40	15,298	0.26%
2021/08/30	17	104.24	17	103.06	103.00	0	15,046	0.00%
2021/08/27	104	106.77	60.4	105.45	103.50	43.7	15,000	0.29%	大買/
2021/08/26	15	100.12	22.2	103.38	104.00	-7.2	14,197	-0.05%
2021/08/25	10	95.38	5	95.38	94.80	5	14,015	0.04%
2021/08/24	6	96.97	6	96.53	94.30	0	14,283	0.00%
2021/08/23	11.2	94.98	12.2	94.83	94.40	-1	14,264	-0.01%
2021/08/20	12	89.88	13	89.80	90.90	-1	14,185	-0.01%
2021/08/19	5	90.12	5	89.02	86.20	0	14,118	0.00%
2021/08/18	16	86.98	14	86.70	89.80	2	14,353	0.01%
2021/08/17	14.1	91.14	11	86.81	86.70	3.1	14,560	0.02%
2021/08/16	12	91.53	14	91.93	92.40	-2	14,540	-0.01%
2021/08/13	1	92.50	2	92.60	92.10	-1	14,543	-0.01%
2021/08/12	5	97.18	1	96.30	95.40	4	14,571	0.03%
2021/08/10	7	98.61	9	98.80	97.30	-2	14,664	-0.01%
2021/08/09	4.1	99.64	2.3	98.93	98.80	1.8	14,657	0.01%
2021/08/06	11.4	97.82	123.5	100.08	99.30	-112.2	14,668	-0.76%	大賣/鉅額交易
2021/08/05	36.1	106.22	6.3	106.80	106.00	29.8	14,479	0.21%
2021/08/04	17	113.56	3	108.50	108.50	14	14,651	0.10%
2021/08/03	23.8	112.54	17	110.06	114.50	6.8	14,710	0.05%
2021/08/02	10	112.65	9	110.94	112.00	1	14,752	0.01%
2021/07/30	42.1	111.99	53	113.53	112.50	-11	14,891	-0.07%
2021/07/29	29.1	107.45	47	106.79	108.00	-18	14,903	-0.12%
2021/07/28	14.2	106.04	36.2	107.13	105.00	-22	15,093	-0.15%
2021/07/27	12	119.21	3	118.67	116.50	9	15,783	0.06%
2021/07/26	8.1	118.83	41	119.41	121.50	-32.9	16,255	-0.20%
2021/07/23	11	111.77	1	113.50	112.50	10	17,371	0.06%
2021/07/22	42	115.82	24	116.00	118.50	18	18,178	0.10%
2021/07/21	16	109.13	3	107.50	110.00	13	18,336	0.07%
2021/07/20	3	111.33	2	113.50	111.50	1	18,661	0.01%
2021/07/19	5	116.10	9	114.50	118.00	-4	18,678	-0.02%
2021/07/16	3	109.50	16	108.06	109.00	-13	18,767	-0.07%
2021/07/15	12	107.83	4.1	108.12	109.00	7.9	18,898	0.04%
2021/07/14	17	111.91	28	112.05	114.00	-11	18,999	-0.06%
2021/07/13	39	114.05	22	114.23	111.00	17	18,915	0.09%
2021/07/12	119	111.68	26	111.87	110.50	93	18,689	0.50%	大買/
2021/07/09	23	101.90	25	103.10	106.50	-2	18,206	-0.01%
2021/07/08	36	94.86	49	95.12	97.10	-13	18,020	-0.07%
2021/07/07	16	88.44	21	90.80	91.80	-5	17,495	-0.03%
2021/07/06	39	85.23	63	83.55	83.50	-24	17,327	-0.14%
2021/07/05	27	81.83	13	82.98	85.40	14	17,067	0.08%
2021/07/02	12	77.02	16	76.01	77.70	-4	16,992	-0.02%
2021/07/01	6	74.92	15	74.43	74.00	-9	17,167	-0.05%
2021/06/30	2	75.30	4	76.48	76.10	-2	17,153	-0.01%
2021/06/29	28	77.46	24	77.05	75.50	4	17,130	0.02%
2021/06/28	7	75.79	6	75.70	76.30	1	16,934	0.01%
2021/06/25	6	76.15	8	76.11	75.60	-2	16,899	-0.01%
2021/06/24	12	77.23	13	76.78	76.70	-1	16,852	-0.01%
2021/06/23	10	77.05	5.3	77.54	76.70	4.8	16,816	0.03%
2021/06/22	14.3	75.80	10	75.03	74.80	4.3	16,677	0.03%
2021/06/21	7.5	75.43	10	75.65	75.20	-2.5	16,606	-0.02%
2021/06/18	18	77.98	16	77.90	76.30	2	16,489	0.01%
2021/06/17	12.5	77.49	11	76.99	77.60	1.5	16,286	0.01%
2021/06/16	7.1	76.23	52	76.38	75.10	-44.9	16,105	-0.28%
2021/06/15	33	77.27	29	77.04	78.10	4	15,932	0.03%
2021/06/11	65	77.65	28.1	77.12	78.10	37	15,368	0.24%
2021/06/10	21	71.16	30	71.52	71.00	-9	14,589	-0.06%
2021/06/09	34	71.83	28.1	70.21	69.80	5.9	14,417	0.04%
2021/06/08	3	70.93	0	0.00	71.40	3	14,302	0.02%
2021/06/07	2	69.50	10	70.57	71.10	-8	14,221	-0.06%
2021/06/04	16	69.79	4	69.58	69.10	12	14,091	0.09%
2021/06/03	15	70.51	15.1	70.74	70.80	-0.1	13,914	0.00%
2021/06/02	6	68.97	6	67.85	69.00	0	13,719	0.00%
2021/06/01	12.1	69.84	6	69.97	69.40	6.1	13,598	0.04%
2021/05/31	16	68.56	19	68.33	68.40	-3	13,283	-0.02%
2021/05/28	14	67.55	17	67.64	67.50	-3	13,129	-0.02%
2021/05/27	2	65.90	5	66.42	65.60	-3	13,009	-0.02%
2021/05/26	65	67.61	34.2	65.46	66.30	30.9	12,918	0.24%
2021/05/25	23	65.38	21.2	65.66	67.50	1.8	12,631	0.01%
2021/05/24	8	61.28	12	61.28	61.40	-4	12,312	-0.03%
2021/05/21	23.5	60.75	25	59.80	59.80	-1.5	12,295	-0.01%
2021/05/20	12	60.35	15	59.17	58.80	-3	12,298	-0.02%
2021/05/19	13	59.43	4	58.65	58.20	9	12,244	0.07%
2021/05/18	2	58.50	2	58.50	58.50	0	12,109	0.00%
2021/05/17	6	54.50	7	53.90	53.20	-1	12,039	-0.01%
2021/05/14	6.3	57.97	5	60.28	57.60	1.3	11,963	0.01%
2021/05/13	5.2	59.77	15	59.02	59.50	-9.8	11,838	-0.08%
2021/05/12	39	63.60	50	62.04	59.40	-11	11,728	-0.09%
2021/05/11	13	63.79	31.6	64.08	63.30	-18.6	11,444	-0.16%
2021/05/10	13	66.65	9.1	67.13	66.90	3.9	11,262	0.03%
2021/05/07	16	69.14	19	69.03	68.00	-3	11,214	-0.03%
2021/05/06	21	67.04	33	67.58	67.00	-12	11,047	-0.11%
2021/05/05	51	69.44	54	67.12	66.50	-3	10,896	-0.03%
2021/05/04	51	70.30	48.4	70.56	73.80	2.7	10,606	0.02%
2021/05/03	50	71.72	45	71.10	69.80	5	10,416	0.05%
2021/04/29	80	72.94	104	73.32	74.50	-24	10,415	-0.23%	大賣/
2021/04/28	44	65.20	54.6	66.69	67.80	-10.6	9,319	-0.11%
2021/04/27	33	61.37	20	61.24	61.70	13	8,510	0.15%
2021/04/26	5	62.02	27	61.51	62.60	-22	8,303	-0.26%
2021/04/23	31	58.77	32	57.88	58.80	-1	7,967	-0.01%
2021/04/22	36.7	58.55	29	57.29	56.50	7.7	8,021	0.10%
2021/04/21	43.4	59.24	25	59.94	58.70	18.4	7,949	0.23%
2021/04/20	33	60.81	26	59.67	61.00	7	7,961	0.09%
2021/04/19	39	60.02	36	59.57	59.00	3	7,977	0.04%
2021/04/16	28.4	58.73	19	58.98	59.50	9.4	7,882	0.12%
2021/04/15	20	57.78	32	57.63	59.30	-12	7,719	-0.16%
2021/04/14	54.5	57.88	14	57.28	56.40	40.5	7,561	0.54%
2021/04/13	10	58.37	27	58.18	57.90	-17	7,244	-0.23%
2021/04/12	9	58.64	21	57.46	56.90	-12	6,962	-0.17%
2021/04/09	33	57.78	47	58.68	57.50	-14	6,837	-0.20%
2021/04/08	37	56.57	38	56.79	57.20	-1	6,536	-0.02%
2021/04/07	29	56.15	42	55.43	57.40	-13	6,373	-0.20%
2021/04/06	8	53.43	11	53.35	53.40	-3	6,225	-0.05%
2021/04/01	11	52.44	83	52.80	53.00	-72	6,271	-1.15%
2021/03/31	23	52.82	14	52.73	52.10	9	6,248	0.14%
2021/03/30	4	52.08	3	52.20	52.40	1	6,224	0.02%
2021/03/29	13	52.24	0	0.00	51.90	13	6,285	0.21%
2021/03/26	1	51.60	4	51.52	52.10	-3	6,383	-0.05%
2021/03/25	0	0.00	2	50.70	50.40	-2	6,379	-0.03%
2021/03/24	3	51.13	0	0.00	50.70	3	6,395	0.05%
2021/03/23	11	51.51	1	51.80	51.10	10	6,429	0.16%
2021/03/22	9	51.59	10	51.34	51.40	-1	6,455	-0.02%
2021/03/19	10	50.96	17	51.04	51.00	-7	6,639	-0.11%
2021/03/18	3	52.47	1	52.40	51.90	2	6,650	0.03%
2021/03/17	17	52.02	1	51.50	51.90	16	6,711	0.24%
2021/03/16	18	52.01	1	52.20	51.90	17	6,770	0.25%
2021/03/15	6	51.42	3	51.70	51.60	3	6,891	0.04%
2021/03/12	1	51.20	0	0.00	51.00	1	7,027	0.01%
2021/03/11	0	0.00	11	51.05	51.00	-11	7,576	-0.15%
2021/03/10	0	50.30	0	0.00	50.10	0	8,052	0.00%
2021/03/09	3	49.00	4	48.75	49.50	-1	8,093	-0.01%
2021/03/08	0	50.30	0	0.00	49.95	0	8,096	0.00%
2021/03/05	4	49.99	0	0.00	49.95	4	8,098	0.05%
2021/03/04	1	51.00	0	0.00	50.90	1	8,126	0.01%
2021/03/03	2	51.90	0	0.00	51.90	2	8,098	0.02%
2021/03/02	2	52.70	37	52.55	52.10	-35	8,061	-0.43%
2021/02/26	0	0.00	1.1	52.59	53.00	-1.1	8,057	-0.01%
2021/02/25	5	54.26	2	53.40	53.40	3	8,060	0.04%
2021/02/24	14	54.45	3	54.83	53.90	11	8,146	0.14%
2021/02/23	17	55.69	21	55.42	55.40	-4	8,135	-0.05%
2021/02/22	46	55.58	26.1	56.63	57.30	19.9	8,151	0.24%
2021/02/19	20	54.63	20	54.51	55.90	0	8,006	0.00%
2021/02/18	9	53.46	3	53.83	54.00	6	7,934	0.08%
2021/02/17	11	52.97	0	0.00	53.20	11	7,932	0.14%
2021/02/05	3.1	51.95	0	0.00	51.80	3.1	7,883	0.04%
2021/02/04	0	0.00	1	53.50	52.20	-1	7,859	-0.01%
2021/02/03	22	53.57	9	53.78	53.30	13	7,823	0.17%
2021/02/02	9	52.87	28	52.00	52.90	-19	7,771	-0.24%
2021/02/01	7	51.63	9.1	51.29	51.40	-2.1	7,737	-0.03%
2021/01/29	32	53.62	22	54.39	52.20	10	7,685	0.13%
2021/01/28	45.1	52.97	14	53.75	53.40	31.1	7,537	0.41%
2021/01/27	15	52.75	8	52.58	52.50	7	7,391	0.09%
2021/01/26	22	51.75	50	51.22	51.10	-28	7,215	-0.39%
2021/01/25	65.1	56.72	45	54.90	54.10	20.1	7,011	0.29%
2021/01/22	16	55.15	28	56.11	57.90	-12	6,417	-0.19%
2021/01/21	0	0.00	1	53.00	52.70	-1	5,889	-0.02%
2021/01/20	0	0.00	4	51.38	51.00	-4	5,790	-0.07%
2021/01/19	1	53.60	5	53.80	53.00	-4	5,727	-0.07%
2021/01/18	2	52.15	0	0.00	52.40	2	5,755	0.03%
2021/01/15	26	54.53	22	53.44	53.40	4	5,758	0.07%
2021/01/14	37	53.41	8	53.56	54.00	29	5,626	0.52%
2021/01/13	7	53.31	9	53.60	54.00	-2	5,539	-0.04%
2021/01/12	2	51.70	8	51.81	52.00	-6	5,405	-0.11%
2021/01/11	2	50.15	8	50.73	51.60	-6	5,245	-0.11%
2021/01/08	3	49.10	1	49.85	48.75	2	5,169	0.04%
2021/01/07	1	50.10	2	49.68	49.75	-1	5,113	-0.02%
2021/01/06	8	49.48	14	49.95	49.30	-6	5,073	-0.12%
2021/01/05	4	51.23	1	51.70	51.50	3	4,950	0.06%
2021/01/04	5	52.00	10	50.40	52.20	-5	4,891	-0.10%
2020/12/31	0	0.00	2	52.00	50.90	-2	4,803	-0.04%
2020/12/30	6	51.50	1	51.50	51.50	5	4,777	0.10%
2020/12/29	21	52.56	11	52.16	51.90	10	4,740	0.21%
2020/12/28	2	49.65	3.1	50.85	51.80	-1.1	4,581	-0.02%
2020/12/25	2	50.70	1	50.70	50.70	1	4,467	0.02%
2020/12/24	1	50.80	2	51.00	51.00	-1	4,432	-0.02%
2020/12/23	3	50.93	10	51.19	51.20	-7	4,403	-0.16%
2020/12/22	18	51.00	18	50.97	49.65	0	4,331	0.00%
2020/12/21	3	48.80	5	48.80	49.20	-2	4,222	-0.05%
2020/12/18	3	49.88	2	50.05	49.95	1	4,176	0.02%
2020/12/17	2	49.93	1	50.50	49.80	1	4,147	0.02%
2020/12/16	4	50.65	1	50.70	50.50	3	4,107	0.07%
2020/12/15	13	52.34	15	51.38	50.40	-2	4,083	-0.05%
2020/12/14	1	50.50	1	50.30	50.50	0	3,880	0.00%
2020/12/11	18	50.73	14	50.97	49.50	4	3,852	0.10%
2020/12/10	9	51.12	56	50.51	50.70	-47	3,835	-1.23%
2020/12/09	35	51.56	25	51.75	51.70	10	3,743	0.27%
2020/12/08	27	52.89	95.2	53.05	52.70	-68.2	3,599	-1.89%
2020/12/07	173.2	54.77	71	55.14	55.40	102.2	3,438	2.97%	大買/鉅額交易
2020/12/04	25	51.48	31.1	52.14	53.40	-6.1	2,870	-0.21%
2020/12/03	12	48.97	8	48.53	48.55	4	2,374	0.17%
2020/12/02	2	48.80	19	48.82	48.50	-17	2,332	-0.73%
2020/12/01	6	47.78	5	48.05	48.00	1	2,300	0.04%
2020/11/30	19	48.38	13	48.08	47.95	6	2,292	0.26%
2020/11/27	5	47.25	0	0.00	47.05	5	2,241	0.22%
2020/11/26	3	46.58	1	46.20	46.60	2	2,249	0.09%
2020/11/25	4	46.56	8	46.72	46.05	-4	2,250	-0.18%
2020/11/24	10.6	47.38	3	46.77	47.00	7.6	2,210	0.34%
2020/11/23	17	47.32	4	47.75	47.65	13	2,171	0.60%
2020/11/20	3.4	45.37	42	44.68	46.05	-38.6	2,028	-1.90%
2020/11/19	28	46.17	16	45.79	45.35	12	1,985	0.60%
2020/11/17	11	45.57	2	45.35	45.35	9	1,872	0.48%
2020/11/16	10	44.98	1	45.15	45.15	9	1,890	0.48%
2020/11/13	1	44.20	2	44.28	44.35	-1	1,879	-0.05%
2020/11/12	1	43.85	1	44.25	43.80	0	1,883	0.00%
2020/11/11	16	43.76	1	43.85	43.70	15	1,877	0.80%
2020/11/10	0	0.00	1	44.20	43.85	-1	1,890	-0.05%
2020/11/09	1	43.50	1	43.60	43.60	0	1,877	0.00%
2020/11/06	1	42.50	1	42.50	42.50	0	1,872	0.00%
2020/11/05	2	42.15	2	42.20	42.30	0	1,880	0.00%
2020/11/04	0.1	41.60	1	41.50	41.75	-0.9	1,924	-0.05%
2020/10/30	9	41.93	10	41.58	41.65	-1	2,050	-0.05%
2020/10/29	1	41.45	0	0.00	42.00	1	2,087	0.05%
2020/10/28	10	43.15	10	42.80	42.80	0	2,080	0.00%
2020/10/27	0	0.00	1	43.30	43.40	-1	2,133	-0.05%
2020/10/23	17	43.89	17	43.99	44.10	0	2,143	0.00%
2020/10/21	2	43.60	0	0.00	43.05	2	2,425	0.08%
2020/10/20	1	44.10	6	44.28	43.05	-5	2,688	-0.19%
2020/10/19	4	42.60	0	0.00	44.15	4	2,701	0.15%
2020/10/16	5	42.52	0	0.00	42.25	5	2,745	0.18%
2020/10/14	0	0.00	1	43.50	43.35	-1	2,935	-0.03%
2020/10/08	0	0.00	3	44.97	44.20	-3	3,078	-0.10%
2020/10/07	1	44.95	0	0.00	44.95	1	3,109	0.03%
2020/10/06	1	44.50	0	0.00	44.50	1	3,167	0.03%
2020/09/30	0.1	43.75	0	0.00	43.85	0.1	3,455	0.00%
2020/09/28	0	0.00	1	42.80	44.05	-1	3,909	-0.03%
2020/09/25	0	0.00	2	42.50	42.00	-2	4,182	-0.05%
2020/09/24	0	43.10	0	0.00	43.00	0	4,699	0.00%
2020/09/23	1	45.10	1	44.75	44.65	0	5,018	0.00%
2020/09/22	5	44.55	0	0.00	44.30	5	5,186	0.10%
2020/09/18	0	0.00	1	45.70	45.65	-1	5,792	-0.02%
2020/09/17	1	45.30	2	45.35	45.40	-1	6,221	-0.02%
2020/09/16	6	45.44	14	45.10	45.05	-8	6,332	-0.13%
2020/09/15	22	45.54	16	45.26	45.40	6	6,368	0.09%
2020/09/14	5	43.77	4	44.05	44.00	1	6,492	0.02%
2020/09/11	2	43.20	0	0.00	42.90	2	6,519	0.03%
2020/09/04	2	43.35	2	43.85	43.95	0	6,670	0.00%
2020/09/01	0	0.00	1	44.55	44.95	-1	6,706	-0.01%
2020/08/27	1	44.55	0	0.00	44.20	1	6,759	0.01%
2020/08/26	0	0.00	0	44.50	44.50	0	6,789	0.00%
2020/08/24	0	0.00	1	43.40	43.40	-1	6,875	-0.01%
2020/08/21	6	42.93	0	0.00	43.50	6	6,903	0.09%
2020/08/20	1	43.30	11	42.10	42.40	-10	6,915	-0.14%
2020/08/17	3	46.53	2	47.00	47.00	1	6,914	0.01%
2020/08/14	1	46.30	1	47.00	47.00	0	6,979	0.00%
2020/08/13	0	0.00	1	46.85	46.25	-1	6,979	-0.01%
2020/08/12	3	46.83	21	46.51	46.60	-18	6,993	-0.26%
2020/08/11	1	47.45	3	47.50	47.30	-2	6,969	-0.03%
2020/08/10	8	48.33	4	47.81	47.25	4	6,966	0.06%
2020/08/07	1	48.30	1	48.15	48.45	0	6,937	0.00%
2020/08/06	6	48.43	6	48.18	47.70	0	6,923	0.00%
2020/08/05	3	48.57	0	0.00	48.60	3	6,887	0.04%
2020/08/04	5	47.42	4	47.75	47.80	1	6,835	0.01%
2020/08/03	8	47.13	3	47.10	47.10	5	6,806	0.07%
2020/07/31	8	47.12	2	47.05	47.05	6	6,820	0.09%
2020/07/30	3	47.50	0	0.00	47.80	3	6,752	0.04%
2020/07/29	5	46.68	0	0.00	46.95	5	6,725	0.07%
2020/07/28	16	47.22	10	46.56	46.20	6	6,658	0.09%
2020/07/27	8	51.29	95	49.61	49.15	-87	6,524	-1.33%
2020/07/24	36	53.18	18	53.08	52.10	18	6,354	0.28%
2020/07/23	8	52.69	7	52.97	52.90	1	6,085	0.02%
2020/07/22	2	52.15	4	52.28	52.50	-2	6,034	-0.03%
2020/07/21	74	51.66	32	52.36	53.00	42	6,100	0.69%
2020/07/20	2	50.15	0.8	50.60	50.80	1.2	6,105	0.02%
2020/07/17	1	49.65	1	50.60	48.95	0	6,066	0.00%
2020/07/16	1	50.20	2	50.20	50.10	-1	6,051	-0.02%
2020/07/15	1	51.10	2	51.40	50.10	-1	6,025	-0.02%
2020/07/14	5	51.02	0	0.00	51.00	5	6,004	0.08%
2020/07/13	4	51.28	2	51.30	51.60	2	5,971	0.03%
2020/07/10	6	51.47	4	50.50	50.80	2	5,933	0.03%
2020/07/09	24	53.72	6	53.82	52.60	18	5,837	0.31%
2020/07/08	6	53.90	21.1	53.40	54.00	-15.1	5,663	-0.27%
2020/07/07	33	52.66	38	52.17	51.50	-5	5,429	-0.09%
2020/07/06	13	53.83	20	54.09	54.00	-7	5,261	-0.13%
2020/07/03	58	53.35	20	53.19	52.80	38	5,033	0.75%
2020/07/02	9	49.04	14	49.26	51.30	-5	4,544	-0.11%
2020/07/01	13	47.11	5	47.26	47.75	8	4,233	0.19%
2020/06/30	14	47.34	10	47.21	46.40	4	4,065	0.10%
2020/06/29	9	46.39	10	46.57	46.50	-1	3,795	-0.03%
2020/06/24	13.4	44.87	13	44.97	44.80	0.4	3,484	0.01%
2020/06/23	10	42.82	9	43.23	43.35	1	3,083	0.03%
2020/06/22	3	42.22	3	42.78	42.70	0	2,987	0.00%
2020/06/19	5	42.38	0	0.00	41.00	5	2,984	0.17%
2020/06/17	1	41.90	1	41.70	41.70	0	2,797	0.00%
2020/06/16	3	41.67	3	41.90	41.90	0	2,819	0.00%
2020/06/15	0	0.00	2	41.60	41.45	-2	2,862	-0.07%
2020/06/11	0	0.00	3	42.80	42.80	-3	2,908	-0.10%
2020/06/09	4	44.54	4	44.25	44.35	0	2,993	0.00%
2020/06/08	6	45.01	2	44.90	44.90	4	3,017	0.13%
2020/06/05	1	45.10	5	44.90	44.90	-4	2,992	-0.13%
2020/06/04	1	45.15	1	45.00	45.00	0	3,007	0.00%
2020/06/03	4	44.60	2	45.15	45.05	2	3,010	0.07%
2020/06/02	3	44.97	2	44.40	44.40	1	2,974	0.03%
2020/06/01	1	44.00	4	44.90	45.10	-3	2,948	-0.10%
2020/05/29	1	44.35	1	44.00	43.60	0	2,905	0.00%
2020/05/28	8	44.41	0	0.00	43.35	8	2,887	0.28%
2020/05/26	1	43.95	1	43.20	43.20	0	2,910	0.00%
2020/05/25	1	43.50	22	43.57	43.70	-21	2,915	-0.72%
2020/05/22	20	44.65	0	0.00	43.60	20	2,934	0.68%
2020/05/21	2	43.98	1	43.50	43.95	1	2,875	0.03%
2020/05/18	1	40.40	1	40.50	40.50	0	2,819	0.00%
2020/05/15	0	0.00	1	42.10	41.35	-1	2,838	-0.04%
2020/05/13	0	0.00	2	43.70	43.70	-2	2,869	-0.07%
2020/05/12	0	0.00	1	42.55	42.40	-1	2,915	-0.03%
2020/05/08	3	43.52	5	43.20	43.05	-2	2,945	-0.07%
2020/05/07	0	0.00	4	43.48	43.55	-4	2,940	-0.14%
2020/05/06	3	42.82	2	42.60	42.60	1	2,932	0.03%
2020/05/05	1	42.35	1	42.80	42.80	0	2,964	0.00%
2020/05/04	1	42.20	0	0.00	42.60	1	2,988	0.03%
2020/04/30	1	43.35	0	0.00	43.35	1	3,014	0.03%
2020/04/29	1	43.15	5	42.96	43.20	-4	3,039	-0.13%
2020/04/28	6	42.98	4	42.40	42.95	2	3,127	0.06%
2020/04/27	1	42.95	0	0.00	42.80	1	3,171	0.03%
2020/04/24	22	43.36	17	42.62	42.55	5	3,160	0.16%
2020/04/23	7	45.14	5	44.63	45.30	2	3,036	0.07%
2020/04/22	1	41.15	3	41.27	42.65	-2	2,927	-0.07%
2020/04/21	3	42.58	2	42.90	41.80	1	2,950	0.03%
2020/04/20	1	42.50	0	0.00	43.00	1	3,053	0.03%
2020/04/17	2	42.33	2	43.00	42.05	0	3,103	0.00%
2020/04/16	2	41.83	0	0.00	41.60	2	3,147	0.06%
2020/04/15	2	41.08	3	41.37	41.80	-1	3,291	-0.03%
2020/04/14	1	40.05	1	40.85	41.00	0	3,368	0.00%
2020/04/13	1	40.45	0	0.00	39.80	1	3,432	0.03%
2020/04/10	0.1	40.10	0	0.00	40.05	0.1	3,518	0.00%
2020/04/09	1	41.30	7	40.53	40.35	-6	3,753	-0.16%
2020/04/08	3	40.83	0	0.00	41.20	3	3,905	0.08%
2020/04/07	0	0.00	2	38.65	38.80	-2	3,875	-0.05%
2020/04/06	5	37.22	1	37.45	37.45	4	3,842	0.10%
2020/04/01	0	0.00	1	36.65	36.65	-1	3,824	-0.03%
2020/03/31	1	36.70	0	0.00	36.30	1	3,870	0.03%
2020/03/30	1.1	35.46	1	35.80	36.70	0.1	3,875	0.00%
2020/03/27	2	37.20	4	37.04	36.20	-2	3,858	-0.05%
2020/03/26	4	36.18	7	36.41	36.50	-3	3,829	-0.08%
2020/03/25	3	36.00	1	36.25	36.40	2	3,837	0.05%
2020/03/24	5	33.75	3	33.70	34.10	2	3,804	0.05%
2020/03/23	2	30.13	2	31.85	32.15	0	3,791	0.00%
2020/03/20	1	31.00	4	31.54	32.05	-3	3,796	-0.08%
2020/03/19	3	29.85	3	31.05	29.15	0	3,801	0.00%
2020/03/18	5	32.88	13	33.38	32.35	-8	3,768	-0.21%
2020/03/17	2	32.30	1	31.40	32.95	1	3,806	0.03%
2020/03/16	1	34.55	0	0.00	32.70	1	3,763	0.03%
2020/03/13	3	34.55	1	34.55	34.55	2	3,676	0.05%
2020/03/12	5	38.48	1	38.35	38.35	4	3,623	0.11%
2020/03/09	2	43.30	1	43.30	42.80	1	3,570	0.03%
2020/03/06	2	45.25	0	0.00	45.05	2	3,566	0.06%
2020/03/05	1	45.65	1	45.85	45.90	0	3,598	0.00%
2020/03/04	2	45.00	5	45.00	45.05	-3	3,633	-0.08%
2020/03/03	1	46.50	0	0.00	45.55	1	3,623	0.03%
2020/03/02	6	44.40	2	43.88	45.00	4	3,613	0.11%
2020/02/27	1	44.10	4	44.90	44.05	-3	3,588	-0.08%
2020/02/25	0	46.50	0	0.00	46.10	0	3,569	0.00%
2020/02/24	1	46.95	0	0.00	46.80	1	3,538	0.03%
2020/02/20	0	0.00	2	48.80	48.15	-2	3,499	-0.06%
2020/02/19	3	48.82	2	48.65	48.60	1	3,494	0.03%
2020/02/18	3	48.42	1	48.80	48.90	2	3,514	0.06%
2020/02/17	1	49.00	0	0.00	48.45	1	3,503	0.03%
2020/02/13	1	49.80	2	50.30	50.00	-1	3,453	-0.03%
2020/02/12	1.1	48.87	0	0.00	49.25	1.1	3,412	0.03%
2020/02/11	0	0.00	3	47.98	48.05	-3	3,445	-0.09%
2020/02/07	1	47.20	0	0.00	47.15	1	3,447	0.03%
2020/02/06	1	48.60	1	48.65	48.30	0	3,450	0.00%
2020/02/05	4	47.61	1	47.40	47.00	3	3,439	0.09%
2020/02/04	1	47.35	1	48.00	48.00	0	3,428	0.00%
2020/02/03	0	0.00	3	46.45	46.60	-3	3,452	-0.09%
2020/01/31	6	49.63	2	49.80	49.45	4	3,488	0.11%
2020/01/30	3	52.13	1	52.20	52.10	2	3,523	0.06%
2020/01/20	1	58.40	3	57.93	57.80	-2	3,613	-0.06%
2020/01/16	0	0.00	4	59.70	59.10	-4	3,717	-0.11%
2020/01/15	3	59.37	3	58.83	58.90	0	3,685	0.00%
2020/01/14	3	60.40	5	59.96	59.40	-2	3,670	-0.05%
2020/01/13	5	59.36	25	58.57	59.50	-20	3,550	-0.56%
2020/01/10	8	58.53	1.1	58.69	58.60	6.9	3,536	0.20%
2020/01/09	11	57.46	10	57.60	58.30	1	3,463	0.03%
2020/01/08	16	56.32	0	0.00	55.70	16	3,326	0.48%
2020/01/07	2	56.65	1	56.80	56.10	1	3,239	0.03%
2020/01/06	0	0.00	24.6	57.57	56.60	-24.6	3,189	-0.77%
2020/01/03	15	60.59	14	60.53	59.00	1	3,236	0.03%
2020/01/02	1	59.40	10	57.99	59.20	-9	3,036	-0.30%
2019/12/31	1	55.90	0	0.00	56.30	1	2,891	0.03%
2019/12/27	3.1	56.59	0	0.00	56.50	3.1	3,048	0.10%
2019/12/26	2	57.05	0	0.00	56.70	2	3,070	0.07%
2019/12/25	1	56.40	0	0.00	56.50	1	3,056	0.03%
2019/12/23	1	56.00	1	55.70	55.40	0	3,116	0.00%
2019/12/20	2	56.70	0	0.00	56.50	2	3,169	0.06%
2019/12/19	1	56.80	3	56.77	56.70	-2	3,245	-0.06%
2019/12/18	0	0.00	14	56.69	56.20	-14	3,316	-0.42%
2019/12/17	0	0.00	1	56.60	56.70	-1	3,756	-0.03%
2019/12/16	1	56.20	0	0.00	56.20	1	4,080	0.02%
2019/12/13	6	55.88	0	0.00	55.10	6	4,112	0.15%
2019/12/12	0	0.00	2	56.30	55.80	-2	4,110	-0.05%
2019/12/10	0	0.00	3	54.30	54.40	-3	4,054	-0.07%
2019/12/09	0	0.00	1	54.20	54.30	-1	4,101	-0.02%
2019/12/05	1	54.20	0	0.00	54.20	1	4,223	0.02%
2019/12/04	0	0.00	1	52.70	52.70	-1	4,295	-0.02%
2019/11/29	9	56.46	1	55.50	55.50	8	4,310	0.19%
2019/11/28	9	56.12	1	56.00	56.00	8	4,278	0.19%
2019/11/27	1	56.40	1	56.10	56.10	0	4,348	0.00%
2019/11/26	0	0.00	1	56.50	56.50	-1	4,448	-0.02%
2019/11/25	1	55.90	0	0.00	55.70	1	4,482	0.02%
2019/11/22	2	55.15	1	55.00	55.00	1	4,476	0.02%
2019/11/21	10	55.20	0	0.00	55.10	10	4,518	0.22%
2019/11/20	1	54.90	0	0.00	55.50	1	4,564	0.02%
2019/11/19	1	55.50	1	55.10	55.10	0	4,634	0.00%
2019/11/18	0	0.00	1	55.10	55.20	-1	4,737	-0.02%
2019/11/15	7	55.00	1	55.10	55.10	6	4,998	0.12%
2019/11/14	11.1	54.77	1	54.40	54.20	10.1	5,063	0.20%
2019/11/13	6	55.40	1	55.40	55.40	5	5,266	0.09%
2019/11/11	1	54.40	3	54.60	54.10	-2	5,362	-0.04%
2019/11/08	4	55.88	8	55.80	55.90	-4	5,378	-0.07%
2019/11/07	0	0.00	2	57.20	57.40	-2	5,381	-0.04%
2019/11/06	8	59.01	1	58.80	58.20	7	5,429	0.13%
2019/11/05	4	58.90	3	58.73	58.70	1	5,471	0.02%
2019/11/04	3	58.00	0	0.00	58.00	3	5,545	0.05%
2019/10/31	1	59.90	3	58.47	58.00	-2	5,631	-0.04%
2019/10/30	4	59.90	5	59.80	59.50	-1	5,631	-0.02%
2019/10/29	8	61.01	9	60.63	60.00	-1	5,586	-0.02%
2019/10/28	3	60.60	7	60.07	60.60	-4	5,596	-0.07%
2019/10/25	1	58.30	2	58.40	58.50	-1	5,523	-0.02%
2019/10/24	13	58.46	2	58.80	59.00	11	5,619	0.20%
2019/10/23	1	56.90	0	0.00	56.80	1	5,903	0.02%
2019/10/21	2	56.60	0	0.00	56.70	2	6,112	0.03%
2019/10/17	1	56.00	1	56.20	56.20	0	6,114	0.00%
2019/10/16	1	56.00	0	0.00	55.20	1	6,171	0.02%
2019/10/14	1	55.70	3	55.87	55.80	-2	6,180	-0.03%
2019/10/09	35	55.77	28	54.65	55.20	7	6,182	0.11%
2019/10/08	0	0.00	1	58.50	58.10	-1	6,080	-0.02%
2019/10/07	0	0.00	3	58.77	58.70	-3	6,174	-0.05%
2019/10/04	8	58.88	7	58.39	58.20	1	6,210	0.02%
2019/10/03	5	57.66	1	57.50	57.50	4	6,118	0.07%
2019/10/02	1	57.80	1	58.50	58.50	0	6,113	0.00%
2019/10/01	2	58.30	2	58.30	58.30	0	6,158	0.00%
2019/09/27	1	57.50	0	0.00	57.80	1	6,240	0.02%
2019/09/26	1	58.90	0	0.00	59.40	1	6,322	0.02%
2019/09/25	1	59.40	0	0.00	59.60	1	6,379	0.02%
2019/09/24	3	60.57	2	59.85	59.20	1	6,395	0.02%
2019/09/23	2	60.20	4	61.48	61.30	-2	6,301	-0.03%
2019/09/20	16	63.39	44	63.00	60.80	-28	6,224	-0.45%
2019/09/19	62	60.72	50	61.38	61.60	12	5,795	0.21%
2019/09/18	2	57.50	1	57.50	57.50	1	5,619	0.02%
2019/09/17	1	57.80	1	57.80	58.20	0	5,619	0.00%
2019/09/16	1	57.20	0	0.00	57.60	1	5,640	0.02%
2019/09/12	1	59.10	2	58.40	58.20	-1	5,644	-0.02%
2019/09/11	3	58.77	5	58.82	58.70	-2	5,630	-0.04%
2019/09/10	3	58.30	9	57.99	58.00	-6	5,584	-0.11%
2019/09/09	8	59.01	1	58.10	58.00	7	5,544	0.13%
2019/09/06	5	58.44	7	58.73	59.00	-2	5,454	-0.04%
2019/09/05	6	57.37	5	58.02	58.00	1	5,382	0.02%
2019/09/03	4	56.98	1	56.90	56.50	3	5,439	0.06%
2019/09/02	2	56.95	1	57.20	57.40	1	5,441	0.02%
2019/08/30	2	56.75	4	57.90	56.80	-2	5,419	-0.04%
2019/08/29	1	57.20	3	57.33	57.00	-2	5,340	-0.04%
2019/08/28	1	55.40	1	54.80	55.50	0	5,235	0.00%
2019/08/27	1	54.60	0	0.00	54.30	1	5,189	0.02%
2019/08/26	11	54.35	6	54.35	53.90	5	5,174	0.10%
2019/08/23	3	57.10	3	56.77	56.90	0	5,128	0.00%
2019/08/22	16	56.33	3	56.40	56.40	13	5,109	0.25%
2019/08/21	2	58.30	4	57.83	57.20	-2	5,041	-0.04%
2019/08/20	9	58.49	26	58.62	58.10	-17	4,947	-0.34%
2019/08/19	9	55.20	8	55.43	56.10	1	4,697	0.02%
2019/08/16	18	55.24	19	55.55	54.10	-1	4,616	-0.02%
2019/08/15	1	53.40	6	52.57	52.80	-5	4,413	-0.11%
2019/08/14	7	52.97	31	53.09	52.40	-24	4,405	-0.54%
2019/08/13	10	53.91	12	53.50	53.50	-2	4,355	-0.05%
2019/08/12	28	55.91	12	55.50	55.30	16	4,337	0.37%
2019/08/08	3	55.40	6	55.32	55.70	-3	4,286	-0.07%
2019/08/07	12	55.24	2	54.75	54.00	10	4,232	0.24%
2019/08/06	9	54.53	7	54.96	55.00	2	4,193	0.05%
2019/08/05	13	57.81	6	57.00	56.60	7	4,101	0.17%
2019/08/02	6	59.75	3	59.00	59.00	3	4,055	0.07%
2019/08/01	5	61.80	0	0.00	61.30	5	4,025	0.12%
2019/07/31	3	62.30	7	62.27	62.90	-4	3,997	-0.10%
2019/07/30	4	62.08	4	61.30	60.40	0	3,974	0.00%
2019/07/29	10	62.31	7	62.47	63.40	3	3,861	0.08%
2019/07/26	2	63.10	3.3	62.80	63.50	-1.3	3,813	-0.03%
2019/07/25	29	62.42	17	62.44	61.50	12	3,734	0.32%
2019/07/24	5	58.74	22	58.37	60.70	-17	3,387	-0.50%
2019/07/23	3	55.07	2	55.55	55.20	1	3,258	0.03%
2019/07/22	20	55.34	6	55.73	56.10	14	3,287	0.43%
2019/07/19	4	54.00	19	54.14	54.00	-15	3,404	-0.44%
2019/07/18	22	54.70	9	54.06	53.20	13	3,432	0.38%
2019/07/16	0	55.30	0	0.00	55.40	0	3,466	0.00%
2019/07/15	1	56.80	0	0.00	55.90	1	3,586	0.03%
2019/07/12	8	56.28	6	57.00	56.40	2	3,660	0.05%
2019/07/11	8	56.65	8	57.23	56.80	0	3,642	0.00%
2019/07/10	1	55.10	3	55.00	55.30	-2	3,519	-0.06%
2019/07/09	2	53.90	1	53.60	54.00	1	3,451	0.03%
2019/07/08	1	53.00	1	53.00	52.20	0	3,411	0.00%
2019/07/05	3	54.17	1	54.00	54.50	2	3,418	0.06%
2019/07/04	8	52.30	9	53.60	53.70	-1	3,400	-0.03%
2019/07/03	5	53.32	4	52.50	51.10	1	3,368	0.03%
2019/07/02	1	52.00	1	51.90	52.00	0	3,268	0.00%
2019/07/01	1	49.10	4	50.30	50.70	-3	3,203	-0.09%
2019/06/28	0	0.00	2	48.30	48.30	-2	3,202	-0.06%
2019/06/27	1	48.70	3	48.70	48.60	-2	3,217	-0.06%
2019/06/26	1	48.35	0	0.00	48.45	1	3,205	0.03%
2019/06/25	3	50.43	2	50.20	48.35	1	3,182	0.03%
2019/06/24	2	49.00	2	49.25	49.75	0	3,017	0.00%
2019/06/21	5	48.96	5	48.49	47.35	0	2,962	0.00%
2019/06/20	0	0.00	1	48.25	48.40	-1	2,927	-0.03%
2019/06/19	2	47.10	2	47.25	47.75	0	2,928	0.00%
2019/06/18	1	46.50	2	46.50	46.50	-1	2,944	-0.03%
2019/06/13	2	47.38	1	47.05	47.05	1	3,039	0.03%
2019/06/12	3	47.98	1	47.90	48.00	2	3,022	0.07%
2019/06/11	8	46.92	11	47.76	48.55	-3	3,006	-0.10%
2019/06/06	1	44.30	1	43.90	43.90	0	2,902	0.00%
2019/05/30	1	43.90	1	44.20	44.20	0	2,979	0.00%
2019/05/29	1	42.70	2	43.08	43.50	-1	3,005	-0.03%
2019/05/28	0	0.00	2	42.45	42.80	-2	3,041	-0.07%
2019/05/27	2	41.48	0	0.00	41.25	2	3,089	0.06%
2019/05/24	2	41.88	1	41.75	41.75	1	3,106	0.03%
2019/05/22	5	43.90	5	43.90	44.15	0	3,132	0.00%
2019/05/21	2.1	43.07	3	43.13	43.15	-0.9	3,483	-0.03%
2019/05/17	2	45.45	1	44.35	44.35	1	3,633	0.03%
2019/05/16	3	46.63	0	0.00	45.45	3	3,627	0.08%
2019/05/14	1	45.15	1	45.60	45.50	0	3,673	0.00%
2019/05/13	1	45.85	3	45.95	45.85	-2	3,687	-0.05%
2019/05/10	3	47.20	5	46.30	46.90	-2	3,692	-0.05%
2019/05/08	1	48.95	0	0.00	48.60	1	3,657	0.03%
2019/05/07	1	49.80	0	0.00	49.60	1	3,653	0.03%
2019/05/06	1	49.90	0	0.00	49.95	1	3,669	0.03%
2019/05/03	2	50.40	5	50.82	51.40	-3	3,649	-0.08%
2019/05/02	0	0.00	2	50.75	50.70	-2	3,654	-0.05%
2019/04/30	1	49.30	8	50.70	50.90	-7	3,629	-0.19%
2019/04/29	5	50.50	5	50.42	49.55	0	3,696	0.00%
2019/04/26	1	50.00	1	50.50	50.50	0	3,621	0.00%
2019/04/25	9.1	50.48	14	50.27	50.60	-5	3,583	-0.14%
2019/04/24	3	48.97	10	48.90	48.60	-7	3,463	-0.20%
2019/04/23	3	48.40	0	0.00	47.85	3	3,476	0.09%
2019/04/22	3	49.72	0	0.00	49.05	3	3,485	0.09%
2019/04/19	8	49.28	18	49.15	49.80	-10	3,458	-0.29%
2019/04/18	6	48.23	16	48.00	47.75	-10	3,312	-0.30%
2019/04/17	1	47.20	2	47.30	47.15	-1	3,229	-0.03%
2019/04/15	0	0.00	2	47.08	47.15	-2	3,240	-0.06%
2019/04/12	3	46.58	2	45.80	45.80	1	3,260	0.03%
2019/04/11	21	47.96	23	46.72	46.65	-2	3,285	-0.06%
2019/04/10	9	47.13	6	47.33	47.40	3	3,284	0.09%
2019/04/09	13	47.30	4	47.25	46.70	9	3,271	0.28%
2019/04/08	4	46.14	7	46.34	45.85	-3	3,231	-0.09%
2019/04/03	11	45.75	11	45.85	45.60	0	3,397	0.00%
2019/04/02	18	45.69	3	45.57	45.80	15	3,448	0.44%
2019/04/01	3	44.60	1	44.45	44.45	2	3,397	0.06%
2019/03/29	1	44.60	0	0.00	44.55	1	3,373	0.03%
2019/03/28	1	44.40	7	44.20	44.20	-6	3,423	-0.18%
2019/03/27	1	43.90	11	43.95	44.00	-10	3,437	-0.29%
2019/03/26	0	44.10	0.3	44.10	44.10	-0.3	3,439	-0.01%
2019/03/22	2	46.10	2	45.80	45.80	0	3,436	0.00%
2019/03/21	1	45.75	0	0.00	45.80	1	3,419	0.03%
2019/03/20	0	0.00	1	47.10	46.25	-1	3,405	-0.03%
2019/03/18	1	44.90	4	44.96	44.85	-3	3,357	-0.09%
2019/03/14	2	44.90	0	0.00	44.00	2	3,365	0.06%
2019/03/13	1	44.50	3	44.73	44.65	-2	3,399	-0.06%
2019/03/12	3	44.03	1	43.80	43.80	2	3,412	0.06%
2019/03/11	1	44.35	0	0.00	43.75	1	3,458	0.03%
2019/03/08	1	43.10	1	43.70	43.80	0	3,525	0.00%
2019/03/07	5	43.99	4	44.16	43.90	1	3,573	0.03%
2019/03/06	5	44.57	2	44.80	44.20	3	3,639	0.08%
2019/03/05	1	44.90	1	45.05	44.85	0	3,708	0.00%
2019/03/04	2	44.95	1	46.00	44.90	1	3,854	0.03%
2019/02/27	5	46.64	4	46.05	45.95	1	3,874	0.03%
2019/02/26	1	48.90	6	48.83	48.00	-5	3,834	-0.13%
2019/02/25	1	47.75	4	47.53	47.85	-3	3,907	-0.08%
2019/02/22	3	48.38	3	48.00	48.00	0	3,955	0.00%
2019/02/21	4	48.03	6	48.18	48.65	-2	4,044	-0.05%
2019/02/20	37	49.83	24	49.95	48.30	13	4,041	0.32%
2019/02/19	3	47.67	22	47.95	48.85	-19	3,713	-0.51%
2019/02/18	4	43.95	5	44.08	44.45	-1	3,564	-0.03%
2019/02/15	7	43.56	1	43.15	43.30	6	3,522	0.17%
2019/02/14	0	0.00	4	43.45	43.70	-4	3,512	-0.11%
2019/02/13	6	43.03	0	0.00	43.00	6	3,482	0.17%
2019/02/12	4	43.51	0	0.00	43.35	4	3,456	0.12%
2019/02/11	4	43.06	1	43.70	43.70	3	3,445	0.09%
2019/01/30	2	43.33	2	43.00	43.00	0	3,451	0.00%
2019/01/29	1	44.00	0	0.00	43.35	1	3,481	0.03%
2019/01/28	14	44.52	5	44.55	44.40	9	3,505	0.26%
2019/01/25	3	44.35	2	44.10	44.10	1	3,574	0.03%
2019/01/24	5	44.00	6	43.63	43.65	-1	3,590	-0.03%
2019/01/23	1	43.45	1	43.90	43.15	0	3,634	0.00%
2019/01/22	0	0.00	1	43.40	43.35	-1	3,669	-0.03%
2019/01/21	3	43.80	4	43.56	44.50	-1	3,757	-0.03%
2019/01/18	3	42.37	1	42.20	42.20	2	3,761	0.05%
2019/01/16	2	43.28	0	0.00	43.00	2	3,925	0.05%
2019/01/15	5	43.45	2	42.95	43.20	3	3,927	0.08%
2019/01/14	2	43.10	4	42.88	43.30	-2	3,847	-0.05%
2019/01/11	3	42.10	3	42.83	41.75	0	3,839	0.00%
2019/01/10	1	41.70	2	41.98	41.60	-1	3,810	-0.03%
2019/01/09	1	41.80	1	41.90	42.00	0	3,830	0.00%
2019/01/08	2	40.35	2	41.10	41.10	0	3,839	0.00%
2019/01/07	1	40.45	0	0.00	40.10	1	3,844	0.03%
2019/01/04	0	0.00	1	39.30	39.10	-1	3,894	-0.03%
2019/01/03	3	42.30	8	41.67	40.65	-5	3,914	-0.13%
2019/01/02	2	43.33	11	43.03	42.60	-9	3,940	-0.23%
2018/12/28	2	41.65	6	42.01	42.30	-4	3,955	-0.10%
2018/12/27	31	42.06	20	41.40	41.40	11	4,015	0.27%
2018/12/26	11	43.94	4	44.23	41.00	7	4,045	0.17%
2018/12/25	1	42.20	14	42.00	42.25	-13	3,913	-0.33%
2018/12/24	10	40.62	1	39.65	41.20	9	3,875	0.23%
2018/12/21	4	39.50	2	39.10	39.10	2	3,897	0.05%
2018/12/19	0	0.00	1	39.70	40.15	-1	3,897	-0.03%
2018/12/17	2	41.43	7	41.49	41.45	-5	4,058	-0.12%
2018/12/14	15	40.58	19	40.17	40.45	-4	4,155	-0.10%
2018/12/13	80	41.30	72	40.77	40.60	8	4,160	0.19%
2018/12/12	45	41.14	38	41.43	41.50	7	4,166	0.17%
2018/12/11	2	39.85	5	40.19	40.65	-3	4,169	-0.07%
2018/12/10	2	39.20	0	0.00	38.75	2	4,183	0.05%
2018/12/06	15	40.93	12	39.20	39.50	3	4,326	0.07%
2018/12/05	6	40.40	2	40.95	40.85	4	4,361	0.09%
2018/12/04	8	42.15	70	42.17	41.80	-62	4,542	-1.36%
2018/12/03	40	41.90	30	42.38	42.00	10	4,711	0.21%
2018/11/30	109	41.62	100	40.77	40.90	9	4,696	0.19%	大買/
2018/11/29	70	41.97	108	42.10	41.00	-38	4,804	-0.79%	大賣/
2018/11/28	5	39.73	8	39.84	40.15	-3	5,009	-0.06%
2018/11/27	1	37.90	5	38.17	39.10	-4	5,358	-0.07%
2018/11/26	3	36.70	6	37.12	37.00	-3	5,392	-0.06%
2018/11/22	2	37.05	27	37.07	36.10	-25	5,414	-0.46%
2018/11/20	45	36.81	20	36.25	36.25	25	5,245	0.48%
2018/11/19	0	0.00	16	36.67	37.25	-16	5,169	-0.31%
2018/11/16	0	0.00	4	34.05	33.90	-4	5,164	-0.08%
2018/11/15	13	32.70	45	32.05	33.25	-32	5,152	-0.62%
2018/11/14	2	32.80	1	33.10	32.35	1	5,172	0.02%
2018/11/13	5	32.40	5	32.68	32.90	0	5,203	0.00%
2018/11/12	13	32.83	0	0.00	32.60	13	5,232	0.25%
2018/11/09	2	32.93	0	0.00	33.40	2	5,285	0.04%
2018/11/07	2	32.40	2	32.95	33.40	0	5,364	0.00%
2018/11/06	9	33.64	3	34.40	32.00	6	5,405	0.11%
2018/11/05	10	33.70	10	33.35	33.70	0	5,394	0.00%
2018/11/02	45	34.12	44	33.74	33.75	1	5,406	0.02%
2018/11/01	0	0.00	1	32.55	32.80	-1	5,375	-0.02%
2018/10/31	4	31.96	0	0.00	32.00	4	5,331	0.08%
2018/10/30	2	28.48	0	0.00	30.40	2	5,274	0.04%
2018/10/29	2	29.73	0	0.00	29.60	2	5,226	0.04%
2018/10/26	1	30.00	0	0.00	29.80	1	5,098	0.02%
2018/10/25	1	33.00	10	32.40	32.40	-9	5,023	-0.18%
2018/10/24	64	37.42	43	37.25	36.00	21	5,014	0.42%
2018/10/23	3	39.55	12	40.03	39.00	-9	4,968	-0.18%
2018/10/22	18	40.95	1	41.10	41.10	17	4,950	0.34%
2018/10/19	21	40.88	1	40.50	40.80	20	4,962	0.40%
2018/10/18	19	41.71	5	42.20	42.30	14	4,942	0.28%
2018/10/17	19	41.82	2	42.05	41.65	17	4,936	0.34%
2018/10/16	22	41.28	15	41.65	41.40	7	4,941	0.14%
2018/10/15	5	40.00	5	40.80	40.65	0	5,011	0.00%
2018/10/12	7	38.40	10	39.48	39.60	-3	5,006	-0.06%
2018/10/11	7	39.10	0	0.00	38.70	7	4,972	0.14%
2018/10/09	1	46.10	0	0.00	43.00	1	4,970	0.02%
2018/10/08	0	0.00	4	45.65	45.70	-4	4,961	-0.08%
2018/10/05	15	47.26	15	46.66	45.00	0	5,005	0.00%
2018/10/04	7	50.37	0	0.00	48.65	7	4,925	0.14%
2018/10/03	33	52.98	25	50.28	50.50	8	4,879	0.16%
2018/10/02	0	0.00	1	53.60	53.20	-1	4,850	-0.02%
2018/10/01	9	54.94	3	55.10	55.00	6	4,825	0.12%
2018/09/27	3	55.63	1	55.20	55.20	2	4,844	0.04%
2018/09/26	2	57.00	0	0.00	56.90	2	4,878	0.04%
2018/09/25	2	57.70	4	57.95	57.90	-2	4,866	-0.04%
2018/09/21	41	57.96	41	58.03	58.50	0	4,855	0.00%
2018/09/20	12	60.57	34	60.47	60.20	-22	4,731	-0.46%
2018/09/19	5	67.16	4	67.65	66.80	1	4,615	0.02%
2018/09/18	21	67.11	23	67.50	67.50	-2	4,608	-0.04%
2018/09/17	20	64.93	15	65.80	67.90	5	4,587	0.11%
2018/09/14	12	65.93	12	65.95	65.60	0	4,546	0.00%
2018/09/13	25	64.93	23	65.34	64.30	2	4,525	0.04%
2018/09/12	50	67.54	51	65.07	64.70	-1	4,494	-0.02%
2018/09/11	28	68.90	22	67.66	68.40	6	4,384	0.14%
2018/09/10	28	67.39	26	70.02	70.50	2	4,312	0.05%
2018/09/07	15	69.02	18	69.49	69.90	-3	4,199	-0.07%
2018/09/06	21	67.91	5	67.78	67.80	16	3,989	0.40%
2018/09/05	36	68.66	23	69.63	68.50	13	3,943	0.33%
2018/09/04	11	69.73	7	69.71	67.50	4	3,797	0.11%
2018/09/03	30	73.94	25	73.36	69.50	5	3,528	0.14%
2018/08/31	12	69.00	52	69.21	71.60	-40	3,104	-1.29%
2018/08/30	22	65.34	0	0.00	65.10	22	2,952	0.75%
2018/08/29	1	63.50	1	63.10	64.40	0	2,955	0.00%
2018/08/24	10	63.80	15	64.57	64.00	-5	3,033	-0.16%
2018/08/23	10	63.90	10	64.08	64.20	0	3,006	0.00%
2018/08/22	10	63.05	11	63.83	63.00	-1	2,979	-0.03%
2018/08/21	36	62.64	37	63.10	63.00	-1	2,969	-0.03%
2018/08/20	10	61.96	67	61.33	63.00	-57	2,982	-1.91%
2018/08/17	5	61.50	11	62.24	62.00	-6	3,034	-0.20%
2018/08/16	56	61.97	3	62.20	62.50	53	3,013	1.76%
2018/08/14	5	58.60	6	60.78	61.00	-1	2,934	-0.03%
2018/08/13	9	57.96	6	59.40	60.10	3	2,889	0.10%
2018/08/09	2	59.15	0	0.00	59.10	2	2,820	0.07%
2018/08/08	2	61.15	2	61.35	61.50	0	2,780	0.00%
2018/08/07	1	59.00	0	0.00	58.90	1	2,726	0.04%
2018/08/06	2	59.50	2	59.50	59.50	0	2,733	0.00%
2018/08/03	2	59.45	5	59.00	58.90	-3	2,777	-0.11%
2018/07/31	2	60.15	1	60.00	60.00	1	2,849	0.04%
2018/07/30	2	61.85	2	61.80	61.80	0	2,872	0.00%
2018/07/27	2	65.25	1	65.10	65.00	1	2,852	0.04%
2018/07/26	10	64.58	16	64.64	64.20	-6	2,901	-0.21%
2018/07/25	16	66.20	63	65.29	65.00	-47	3,045	-1.54%
2018/07/24	1	66.50	1	67.00	66.10	0	3,197	0.00%
2018/07/20	14	66.59	8	67.55	67.30	6	3,361	0.18%
2018/07/19	50	65.36	0	0.00	65.00	50	3,421	1.46%
2018/07/18	3	66.40	5	66.04	66.40	-2	3,464	-0.06%
2018/07/17	15	67.51	14	66.58	66.50	1	3,454	0.03%
2018/07/16	10	66.76	9.2	66.98	66.90	0.8	3,442	0.02%
2018/07/13	1	66.70	5	65.92	67.10	-4	3,460	-0.12%
2018/07/11	1	63.30	3	63.40	63.40	-2	3,414	-0.06%
2018/07/06	0	0.00	1	61.20	61.60	-1	3,455	-0.03%
2018/07/05	6	62.93	4	62.68	62.70	2	3,588	0.06%
2018/07/04	0	0.00	3	62.43	62.90	-3	3,656	-0.08%
2018/07/03	1	61.00	0	0.00	60.10	1	3,597	0.03%
2018/07/02	0	0.00	3	61.00	61.10	-3	3,618	-0.08%
2018/06/29	4	60.68	0	0.00	59.80	4	3,624	0.11%
2018/06/27	1	61.28	0	0.00	61.00	1	3,620	0.03%
2018/06/26	0	0.00	1	60.50	62.20	-1	3,638	-0.03%
2018/06/22	2	61.45	1	61.20	61.10	1	3,733	0.03%
2018/06/21	1	61.60	0	0.00	62.40	1	3,779	0.03%
2018/06/20	1	60.40	2	60.05	60.40	-1	3,866	-0.03%
2018/06/19	2	61.40	2	61.50	61.10	0	3,938	0.00%
2018/06/15	0	0.00	10	62.10	62.70	-10	4,054	-0.25%
2018/06/14	5	61.88	6	62.20	61.80	-1	4,076	-0.02%
2018/06/13	1	62.30	0	0.00	62.00	1	4,232	0.02%
2018/06/12	0	0.00	1	62.00	61.60	-1	4,273	-0.02%
2018/06/11	1	62.50	0	0.00	62.50	1	4,307	0.02%
2018/06/08	1	65.10	0	0.00	63.50	1	4,410	0.02%
2018/06/07	0	0.00	2	64.35	64.20	-2	4,605	-0.04%
2018/06/06	5	64.56	1	64.90	64.00	4	4,744	0.08%
2018/06/05	9	64.81	4	66.60	64.60	5	4,821	0.10%
2018/06/01	0	0.00	1	66.00	64.30	-1	5,148	-0.02%
2018/05/31	0	0.00	1	63.10	63.40	-1	5,726	-0.02%
2018/05/30	0	0.00	1	63.00	62.30	-1	6,196	-0.02%
2018/05/29	1	65.10	0	0.00	63.80	1	6,348	0.02%
2018/05/28	4	64.53	1	64.10	64.00	3	6,402	0.05%
2018/05/25	4	64.90	5	65.72	66.10	-1	6,506	-0.02%
2018/05/24	2	62.10	2	63.00	63.00	0	6,547	0.00%
2018/05/23	5	61.72	3	61.40	61.20	2	6,644	0.03%
2018/05/22	1	63.30	0	0.00	62.80	1	6,739	0.01%
2018/05/21	2	63.45	3	63.43	63.00	-1	6,948	-0.01%
2018/05/18	3.2	63.98	0	0.00	62.50	3.2	7,111	0.04%
2018/05/17	2	65.05	0	0.00	64.50	2	7,297	0.03%
2018/05/16	0	0.00	1	66.00	66.00	-1	7,551	-0.01%
2018/05/15	3	66.23	2	66.00	65.90	1	7,680	0.01%
2018/05/11	21	68.38	88	66.06	65.50	-67	8,085	-0.83%
2018/05/10	2	66.50	2	67.40	67.50	0	8,198	0.00%
2018/05/09	13	66.40	8	66.11	66.30	5	8,402	0.06%
2018/05/08	14	66.98	12	67.20	67.40	2	8,699	0.02%
2018/05/07	11	67.97	4.2	68.26	68.10	6.8	8,877	0.08%
2018/05/04	34	67.69	32	66.99	66.50	2	9,589	0.02%
2018/05/03	18	66.33	22	66.99	68.40	-4	10,151	-0.04%
2018/05/02	13	67.07	14	67.59	66.60	-1	10,875	-0.01%
2018/04/30	14	66.08	13	66.11	67.00	1	11,082	0.01%
2018/04/27	54	58.34	4	59.70	62.00	50	10,952	0.46%
2018/04/26	0	0.00	1	60.30	59.70	-1	10,891	-0.01%
2018/04/25	10.2	61.75	13	62.03	60.00	-2.8	10,922	-0.03%
2018/04/24	10	67.08	3	65.37	65.10	7	10,906	0.06%
2018/04/23	5	67.10	7	66.51	67.00	-2	10,954	-0.02%
2018/04/20	7	67.84	5	67.22	67.10	2	11,109	0.02%
2018/04/19	5	66.68	8	68.16	68.80	-3	11,216	-0.03%
2018/04/18	5	65.88	8	65.15	65.20	-3	11,206	-0.03%
2018/04/17	4	66.90	1	66.70	66.40	3	11,212	0.03%
2018/04/16	12	66.07	4	66.23	66.80	8	11,251	0.07%
2018/04/13	1.5	65.00	1	65.40	65.00	0.5	11,315	0.00%
2018/04/12	0.2	66.00	1	66.60	66.00	-0.8	11,398	-0.01%
2018/04/11	2.2	66.88	8	68.10	65.70	-5.8	11,398	-0.05%
2018/04/10	10.5	71.32	5	71.76	70.00	5.5	11,276	0.05%
2018/04/09	0	0.00	4	70.30	70.20	-4	11,241	-0.04%
2018/04/03	14	69.55	11	69.90	70.10	3	11,266	0.03%
2018/04/02	16	70.24	13	69.98	70.00	3	11,248	0.03%
2018/03/31	2	69.40	0	0.00	69.40	2	11,250	0.02%
2018/03/30	3	70.77	7	69.91	69.70	-4	11,285	-0.04%
2018/03/29	6	69.87	5	69.34	69.40	1	11,386	0.01%
2018/03/28	4	69.65	3	70.00	69.30	1	11,411	0.01%
2018/03/27	2	70.90	4	71.45	70.90	-2	11,389	-0.02%
2018/03/26	9	70.36	7	70.94	69.50	2	11,401	0.02%
2018/03/23	11	69.54	12	70.04	71.00	-1	11,432	-0.01%
2018/03/22	17	72.83	21	72.43	72.00	-4	11,569	-0.03%
2018/03/21	21	74.77	17	74.53	73.50	4	11,517	0.03%
2018/03/20	16.1	74.15	18	74.38	74.00	-2	11,444	-0.02%
2018/03/19	13	73.52	13	74.21	73.80	0	11,444	0.00%
2018/03/16	26	72.01	28	71.74	71.70	-2	11,405	-0.02%
2018/03/15	12	72.31	20	72.95	73.00	-8	11,464	-0.07%
2018/03/14	37	72.42	40	72.88	72.60	-3	11,486	-0.03%
2018/03/13	63	71.60	59	71.72	73.20	4	11,526	0.03%
2018/03/12	30.2	71.47	28	70.11	69.10	2.2	11,502	0.02%
2018/03/09	15.2	72.64	3	72.33	71.00	12.2	11,640	0.10%
2018/03/08	38	75.78	21	74.56	74.60	17	11,780	0.14%
2018/03/07	33	76.18	61	74.64	73.80	-28	11,676	-0.24%
2018/03/06	128	79.00	105	78.04	77.50	23	11,716	0.20%	大買/大賣/
2018/03/05	43	73.50	54	74.30	75.40	-11	11,460	-0.10%
2018/03/02	1	68.60	1	69.00	68.60	0	11,349	0.00%
2018/03/01	5	67.00	69	66.60	66.70	-64	11,392	-0.56%
2018/02/27	118	68.22	66	67.89	67.90	52	11,572	0.45%	大買/
2018/02/26	19	67.35	18	66.28	66.20	1	11,445	0.01%
2018/02/23	45	70.08	32	69.04	68.60	13	11,346	0.11%
2018/02/22	43	69.68	108	68.87	68.80	-65	11,322	-0.57%	大賣/
2018/02/21	45	70.29	47	71.11	71.10	-2	11,333	-0.02%
2018/02/12	76	68.53	77	66.42	66.20	-1	11,211	-0.01%
2018/02/09	97	67.76	94	68.04	68.20	3	11,239	0.03%
2018/02/08	108.5	72.69	66	69.38	69.10	42.5	11,150	0.38%	大買/
2018/02/07	73	72.85	63	74.24	74.90	10	10,986	0.09%
2018/02/06	71	69.31	54	68.20	68.10	17	10,953	0.16%
2018/02/05	47	74.75	145	74.00	74.00	-98	10,852	-0.90%	大賣/
2018/02/02	51	78.26	55	78.19	78.10	-4	10,763	-0.04%
2018/02/01	62	80.63	55	78.28	77.90	7	10,709	0.07%
2018/01/31	62	78.29	62	80.46	81.80	0	10,660	0.00%
2018/01/30	79	81.36	76	80.27	79.80	3	10,623	0.03%
2018/01/29	165	81.21	162	81.73	82.80	3	10,536	0.03%	大買/大賣/
2018/01/26	179	72.33	83	73.47	75.90	96	9,824	0.98%	大買/
2018/01/25	76	71.83	78	70.08	69.00	-2	9,269	-0.02%
2018/01/24	17	64.66	46	66.13	68.30	-29	8,504	-0.34%
2018/01/23	20	63.20	10	62.20	62.10	10	8,168	0.12%
2018/01/22	7	61.83	24	63.43	63.50	-17	8,143	-0.21%
2018/01/19	6	62.98	2	61.40	61.70	4	8,102	0.05%
2018/01/18	2	63.65	2	63.70	63.50	0	8,028	0.00%
2018/01/17	3	62.87	3	63.13	62.70	0	7,988	0.00%
2018/01/16	10	61.98	17	62.51	63.50	-7	7,915	-0.09%
2018/01/15	0	0.00	5	60.76	60.80	-5	7,863	-0.06%
2018/01/11	3	55.20	0	0.00	54.70	3	7,853	0.04%
2018/01/10	3	56.47	0	0.00	56.00	3	7,798	0.04%
2018/01/09	10	60.49	9	57.60	58.30	1	7,737	0.01%
2018/01/08	18	59.44	20	58.73	60.00	-2	7,653	-0.03%
2018/01/05	14	58.67	11	58.72	58.50	3	7,547	0.04%
2018/01/04	1	60.70	2	59.50	59.70	-1	7,531	-0.01%
2018/01/03	4	59.30	4	59.63	60.30	0	7,503	0.00%
2018/01/02	2	55.75	0	0.00	57.30	2	7,443	0.03%