先進光 (3362)-新光券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
205.0
漲跌
▲3.5
漲幅
+1.74%
成交量
714張
產業
上櫃光電類股
399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

先進光 (3362)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	13	203.35	12.1	204.57	205.00	0.9	3,259	0.03%
2024/04/26	5	202.80	1	202.50	201.50	4	3,294	0.12%
2024/04/25	4.4	203.53	5	203.90	202.50	-0.6	3,314	-0.02%
2024/04/24	8.1	202.50	9	204.78	206.50	-0.9	3,335	-0.03%
2024/04/23	12.1	196.50	8.5	196.74	196.50	3.6	3,350	0.11%
2024/04/22	5.5	200.12	8	197.94	193.50	-2.5	3,367	-0.07%
2024/04/19	10.4	199.39	6.4	200.99	201.00	3.9	3,414	0.12%
2024/04/18	9.1	206.78	9.1	207.06	205.50	0	3,499	0.00%
2024/04/17	5.3	206.43	5.1	207.57	206.50	0.2	3,525	0.01%
2024/04/16	9.2	197.91	13.1	197.41	201.00	-3.9	3,526	-0.11%
2024/04/15	42.9	214.23	43.5	210.24	206.00	-0.6	3,516	-0.02%
2024/04/12	24.2	230.11	20.5	230.08	228.00	3.7	3,475	0.11%
2024/04/11	16.3	223.70	15	225.20	226.00	1.3	3,465	0.04%
2024/04/10	25.8	225.79	16	224.53	224.00	9.8	3,478	0.28%
2024/04/09	36.3	235.39	21.3	232.15	229.00	15	3,469	0.43%
2024/04/08	26.3	232.86	32.5	234.43	236.50	-6.2	3,431	-0.18%
2024/04/03	6.4	223.28	5	223.30	223.00	1.4	3,410	0.04%
2024/04/02	4.4	223.95	4	223.00	222.00	0.4	3,430	0.01%
2024/04/01	3.2	226.50	2.1	227.23	225.00	1.2	3,475	0.03%
2024/03/29	9.1	225.22	12	225.92	226.00	-2.9	3,495	-0.08%
2024/03/28	11.2	227.59	16.1	226.34	223.00	-4.9	3,594	-0.14%
2024/03/27	29.2	223.10	27	224.43	227.50	2.2	3,675	0.06%
2024/03/26	33.5	231.97	24	228.19	224.50	9.5	3,720	0.25%
2024/03/25	16.4	236.16	19.6	236.22	239.00	-3.1	3,731	-0.08%
2024/03/22	17.1	228.88	10	229.70	231.00	7.1	3,744	0.19%
2024/03/21	41.3	232.19	36.3	230.57	227.50	5	3,755	0.13%
2024/03/20	21.4	235.62	13	236.58	232.50	8.4	3,793	0.22%
2024/03/19	11.9	235.19	19	234.87	231.00	-7.1	3,961	-0.18%
2024/03/18	32.6	236.57	32	238.23	235.50	0.6	4,078	0.01%
2024/03/15	44.5	239.32	37.2	239.52	232.00	7.3	4,094	0.18%
2024/03/14	8.4	228.56	8.6	227.99	230.00	-0.2	4,052	0.00%
2024/03/13	12.8	233.28	16.1	231.42	228.00	-3.3	4,023	-0.08%
2024/03/12	47.4	242.90	47.6	242.01	240.00	-0.1	3,978	0.00%
2024/03/11	48.7	245.16	50.4	245.39	237.00	-1.7	3,942	-0.04%
2024/03/08	13.8	268.79	18.5	262.34	260.00	-4.7	3,879	-0.12%
2024/03/07	61.1	284.48	2.1	284.85	280.00	59	3,866	1.53%
2024/03/06	11.4	282.58	8	283.44	285.00	3.4	3,895	0.09%
2024/03/05	31.6	275.30	7.1	275.58	280.00	24.5	3,909	0.63%
2024/03/04	62.8	281.01	8.1	280.68	277.00	54.7	3,915	1.40%
2024/03/01	18.3	282.16	11.5	283.17	279.50	6.8	4,073	0.17%
2024/02/29	8	280.94	19.6	280.46	283.00	-11.6	4,216	-0.27%
2024/02/27	18.4	273.74	28.6	274.91	278.00	-10.2	4,405	-0.23%
2024/02/26	12.2	269.66	17.1	271.01	275.50	-5	4,929	-0.10%
2024/02/23	53.4	268.92	88.1	271.13	261.50	-34.7	5,136	-0.68%
2024/02/22	117.7	277.54	121.7	276.73	281.00	-4	5,227	-0.08%	大買/大賣/
2024/02/21	136.4	256.77	175.4	257.74	259.00	-39	5,205	-0.75%	大買/大賣/
2024/02/20	128.5	247.94	130.1	248.90	251.00	-1.7	5,118	-0.03%	大買/大賣/
2024/02/19	84.5	237.96	92.4	235.92	242.00	-7.9	5,087	-0.15%
2024/02/16	45.8	225.15	47.1	226.30	225.50	-1.3	5,044	-0.03%
2024/02/15	88.7	221.79	134.4	222.09	222.00	-45.8	4,979	-0.92%	大賣/
2024/02/05	56.4	209.97	152.1	211.39	212.00	-95.6	4,882	-1.96%	大賣/
2024/02/02	113.2	211.85	110.1	211.27	210.00	3.1	4,828	0.06%	大買/大賣/
2024/02/01	85.4	206.91	86.7	206.65	208.00	-1.3	4,740	-0.03%
2024/01/31	193.4	201.97	154.8	202.13	205.00	38.7	4,613	0.84%	大買/大賣/
2024/01/30	42	189.33	112.1	190.49	193.00	-70.1	4,390	-1.60%	大賣/
2024/01/29	53.1	185.29	70.3	184.51	184.50	-17.3	4,327	-0.40%
2024/01/26	21	179.07	11	179.68	180.00	10	4,282	0.23%
2024/01/25	29	179.29	21.2	180.05	179.00	7.9	4,282	0.18%
2024/01/24	57.4	185.89	79.2	186.11	182.00	-21.7	4,252	-0.51%
2024/01/23	107.3	181.96	94.4	181.78	182.50	12.9	4,195	0.31%	大買/
2024/01/22	70	174.68	22.2	176.62	173.00	47.8	4,064	1.18%
2024/01/19	19.2	172.87	23	174.04	174.00	-3.9	4,044	-0.10%
2024/01/18	22.3	172.09	24	172.00	171.50	-1.7	4,034	-0.04%
2024/01/17	31.1	172.34	15.1	171.26	170.00	15.9	4,083	0.39%
2024/01/16	17	176.53	14	174.96	173.50	3	4,073	0.07%
2024/01/15	29.2	177.97	36	178.69	176.50	-6.8	4,060	-0.17%
2024/01/12	83.3	177.51	84.9	176.30	176.50	-1.7	4,027	-0.04%
2024/01/11	28	169.45	37	168.77	169.50	-9	3,990	-0.23%
2024/01/10	10.1	164.75	10.1	164.51	164.00	0	4,004	0.00%
2024/01/09	25.7	165.16	34.1	165.31	165.00	-8.4	4,013	-0.21%
2024/01/08	20	166.03	14.3	166.21	165.00	5.7	4,003	0.14%
2024/01/05	19.3	166.19	15	168.17	165.50	4.3	4,013	0.11%
2024/01/04	27.2	167.39	35	167.53	166.00	-7.8	4,005	-0.20%
2024/01/03	37.2	170.24	17	170.00	169.00	20.1	4,015	0.50%
2024/01/02	21.7	173.32	21	174.38	171.50	0.7	4,017	0.02%
2023/12/29	19.2	173.11	23.2	172.07	173.00	-4	4,104	-0.10%
2023/12/28	34	175.97	26.1	174.66	174.00	7.9	4,099	0.19%
2023/12/27	35.3	175.97	52.5	176.42	176.50	-17.3	4,090	-0.42%
2023/12/26	15.1	171.23	12.2	171.79	172.50	3	4,061	0.07%
2023/12/25	168.3	170.22	60	171.63	170.00	108.3	4,054	2.67%	大買/鉅額交易
2023/12/22	57	177.58	83.6	177.20	178.00	-26.6	4,026	-0.66%
2023/12/21	49.2	171.92	45	171.40	175.50	4.2	3,936	0.11%
2023/12/20	58	169.37	70	170.01	169.50	-12	3,904	-0.31%
2023/12/19	86.6	163.91	90	163.24	165.00	-3.4	3,858	-0.09%
2023/12/18	50.3	168.31	21.2	166.29	166.00	29.1	3,850	0.76%
2023/12/15	79.1	170.92	85	170.64	169.50	-5.9	3,849	-0.15%
2023/12/14	164.3	180.03	162.3	176.87	174.00	2.1	3,830	0.05%	大買/大賣/
2023/12/13	144.4	185.32	131.1	184.79	181.50	13.3	3,678	0.36%	大買/大賣/
2023/12/12	19.1	188.71	9	188.45	188.00	10.1	3,706	0.27%
2023/12/11	5.1	182.03	13	183.07	184.50	-7.9	3,736	-0.21%
2023/12/08	6.1	180.43	9	180.94	180.50	-2.9	3,752	-0.08%
2023/12/07	22.1	180.19	10.1	179.54	179.50	12	3,775	0.32%
2023/12/06	9	181.44	8.3	183.57	180.00	0.7	3,849	0.02%
2023/12/05	12.3	181.76	12	183.54	181.00	0.3	3,896	0.01%
2023/12/04	18.4	187.30	11.4	188.49	186.00	7	3,925	0.18%
2023/12/01	33.2	192.02	22.4	188.71	193.00	10.8	4,045	0.27%
2023/11/30	5	181.51	15.2	181.96	184.50	-10.1	4,017	-0.25%
2023/11/29	12.1	178.13	22.4	179.03	180.00	-10.3	3,999	-0.26%
2023/11/28	116.6	177.50	105.2	178.46	178.50	11.4	3,986	0.29%	大買/大賣/
2023/11/27	129.1	185.53	141.6	184.90	182.50	-12.5	3,836	-0.32%	大買/大賣/
2023/11/24	149	181.64	249.6	182.32	185.50	-100.6	3,690	-2.73%	大買/大賣/
2023/11/22	143	169.92	198.6	170.42	175.00	-55.6	2,948	-1.88%	大買/大賣/
2023/11/21	152.1	158.82	132.6	159.78	159.50	19.5	2,727	0.72%	大買/大賣/
2023/11/20	48.1	153.76	141.7	155.02	154.00	-93.6	2,573	-3.64%	大賣/
2023/11/17	49.4	144.59	49.2	146.03	149.50	0.3	2,463	0.01%
2023/11/16	172.3	149.85	121	147.85	145.50	51.2	2,577	1.99%	大買/大賣/
2023/11/15	16	146.34	81.7	146.16	148.50	-65.7	2,588	-2.54%
2023/11/14	5	139.10	7	139.86	139.50	-2	3,031	-0.07%
2023/11/13	21.2	138.27	18	138.50	138.50	3.2	3,248	0.10%
2023/11/10	17.3	138.91	53	137.99	137.00	-35.7	3,329	-1.07%
2023/11/09	12	139.54	5.1	138.71	139.00	7	3,488	0.20%
2023/11/08	22	143.14	34	142.50	140.50	-12	3,717	-0.32%
2023/11/07	8	141.94	9	141.39	141.00	-1	3,880	-0.03%
2023/11/06	33.1	142.15	43.1	142.46	140.50	-10	4,015	-0.25%
2023/11/03	9.1	138.93	11	138.09	137.00	-1.9	4,094	-0.05%
2023/11/02	11.1	137.27	23	137.33	137.50	-11.9	4,212	-0.28%
2023/11/01	12	135.17	10	135.00	134.00	2	4,229	0.05%
2023/10/31	38.1	141.83	28	141.57	135.00	10.1	4,239	0.24%
2023/10/30	5	142.90	20.2	142.55	142.50	-15.2	4,225	-0.36%
2023/10/27	11	143.14	22	143.07	143.00	-11	4,223	-0.26%
2023/10/26	16	141.81	22	141.66	140.50	-6	4,220	-0.14%
2023/10/25	76.9	144.88	62	144.31	141.50	14.9	4,212	0.35%
2023/10/24	8	136.50	10	137.60	138.50	-2	4,162	-0.05%
2023/10/23	4.1	136.37	8	135.56	136.00	-3.9	4,204	-0.09%
2023/10/20	19.1	133.50	64	133.09	134.50	-44.9	4,214	-1.07%
2023/10/19	56	138.24	63	137.37	136.00	-7	4,254	-0.16%
2023/10/18	49.4	132.82	87	131.30	131.00	-37.6	4,335	-0.87%
2023/10/17	18	139.00	22	139.86	138.00	-4	4,456	-0.09%
2023/10/16	21.1	140.54	12	138.59	139.00	9.1	4,713	0.19%
2023/10/13	16.1	142.59	15	142.17	141.50	1.1	5,016	0.02%
2023/10/12	22	144.86	15	144.43	144.00	7	5,257	0.13%
2023/10/11	29.6	144.79	25	144.06	142.50	4.6	5,572	0.08%
2023/10/06	20	150.35	13	148.23	147.50	7	5,727	0.12%
2023/10/05	123.1	153.16	84	151.78	148.00	39.1	5,927	0.66%	大買/
2023/10/04	5	144.40	36	143.07	145.50	-31	6,157	-0.50%
2023/10/03	26	147.15	17	145.53	143.50	9	6,581	0.14%
2023/10/02	29	148.59	37.5	148.35	149.00	-8.5	6,962	-0.12%
2023/09/28	19	144.58	31.1	145.29	145.50	-12.1	7,335	-0.16%
2023/09/27	51.8	141.62	76.3	140.66	145.50	-24.5	7,601	-0.32%
2023/09/26	19	148.45	11	149.64	147.00	8	7,602	0.11%
2023/09/25	17	151.97	18.2	152.43	149.50	-1.2	7,599	-0.02%
2023/09/22	13.2	149.49	14.4	150.98	151.50	-1.2	7,576	-0.02%
2023/09/21	23.2	148.37	28	149.05	149.50	-4.8	7,569	-0.06%
2023/09/20	11	149.01	8	148.75	148.00	3	7,553	0.04%
2023/09/19	72	153.36	48.6	150.88	149.50	23.5	7,566	0.31%
2023/09/18	48	155.13	43	155.56	152.00	5	7,574	0.07%
2023/09/15	154	159.16	101.8	157.75	155.00	52.2	7,539	0.69%	大買/大賣/
2023/09/14	44	150.82	68.7	155.55	157.50	-24.7	7,413	-0.33%
2023/09/13	15.2	142.61	12.4	142.77	143.50	2.8	7,366	0.04%
2023/09/12	28.5	143.79	14	143.39	143.00	14.5	7,359	0.20%
2023/09/11	55.1	147.33	61.2	148.33	145.50	-6.1	7,396	-0.08%
2023/09/08	31.9	155.06	23.8	155.05	153.00	8.1	7,394	0.11%
2023/09/07	14.5	158.79	12	158.21	158.50	2.5	7,410	0.03%
2023/09/06	119.8	158.62	103.1	159.72	158.00	16.8	7,450	0.22%	大買/大賣/
2023/09/05	41	165.49	4.2	164.35	163.00	36.8	7,451	0.49%
2023/09/04	4.1	162.09	3.3	161.37	162.50	0.8	7,472	0.01%
2023/09/01	1	160.50	16.3	160.54	158.50	-15.3	7,503	-0.20%
2023/08/31	3	160.18	8.2	160.83	158.00	-5.1	7,609	-0.07%
2023/08/30	0.1	159.50	5.2	159.38	161.00	-5.1	7,688	-0.07%
2023/08/29	26	157.00	8	157.50	158.00	18	7,771	0.23%
2023/08/28	0	0.00	4	154.25	153.50	-4	7,980	-0.05%
2023/08/25	1.2	148.50	6	151.00	152.00	-4.8	8,027	-0.06%
2023/08/24	18.9	150.54	10	151.80	149.50	8.9	8,137	0.11%
2023/08/23	20.4	152.43	12	153.33	152.00	8.4	8,269	0.10%
2023/08/22	115.3	156.06	116.1	156.01	154.50	-0.8	8,287	-0.01%	大買/大賣/
2023/08/21	104.2	154.78	64.1	155.51	155.00	40.1	8,156	0.49%	大買/
2023/08/18	308.5	163.79	265.9	163.62	158.00	42.6	8,053	0.53%	大買/大賣/
2023/08/17	146.1	155.22	223.8	156.32	162.50	-77.7	7,568	-1.03%	大買/大賣/
2023/08/16	74	146.49	78	147.52	148.00	-4	7,375	-0.05%
2023/08/15	136	147.81	89.5	147.21	148.00	46.5	7,370	0.63%	大買/
2023/08/14	135.4	147.76	122.1	147.40	145.50	13.3	7,445	0.18%	大買/大賣/
2023/08/11	68.1	143.19	132.1	144.93	144.00	-64	7,296	-0.88%	大賣/
2023/08/10	101.3	139.16	105.1	136.72	134.50	-3.8	7,168	-0.05%	大買/大賣/
2023/08/09	114.6	133.72	84	135.08	134.00	30.6	7,041	0.43%	大買/
2023/08/08	96.3	145.89	57	144.81	142.00	39.3	6,934	0.57%
2023/08/07	26.5	153.31	17.3	153.95	157.00	9.2	6,834	0.13%
2023/08/04	4.1	145.53	18.3	147.95	153.00	-14.3	6,816	-0.21%
2023/08/02	23.1	146.29	34	147.74	143.50	-10.9	6,813	-0.16%
2023/08/01	4.1	144.49	17.1	145.06	146.00	-12.9	6,804	-0.19%
2023/07/31	28.6	147.09	18.7	149.67	146.00	10	6,825	0.15%
2023/07/28	21.2	147.02	5	147.70	148.50	16.2	6,868	0.24%
2023/07/27	24.3	146.69	10.3	148.47	148.50	14.1	6,885	0.20%
2023/07/26	56.7	142.92	41.8	140.25	142.50	15	6,922	0.22%
2023/07/25	12	150.88	15.1	150.97	150.50	-3.1	6,883	-0.04%
2023/07/24	43.4	149.95	20.1	153.57	148.50	23.3	6,876	0.34%
2023/07/21	142.4	154.65	135	155.11	157.50	7.4	6,847	0.11%	大買/大賣/
2023/07/20	199.1	154.86	244.4	154.54	156.50	-45.3	6,734	-0.67%	大買/大賣/
2023/07/19	235.3	155.59	264.4	156.06	155.00	-29.1	6,591	-0.44%	大買/大賣/
2023/07/18	301.3	151.20	231.7	150.87	147.00	69.6	6,367	1.09%	大買/大賣/
2023/07/17	108.5	144.55	235.8	147.11	150.50	-127.2	6,100	-2.09%	大買/大賣/鉅額交易
2023/07/14	186.2	132.07	277.6	132.81	137.00	-91.4	5,895	-1.55%	大買/大賣/
2023/07/13	120.4	127.24	141	126.85	125.00	-20.6	5,633	-0.37%	大買/大賣/
2023/07/12	160.1	127.15	131.2	126.21	123.00	28.9	5,470	0.53%	大買/大賣/
2023/07/11	252.3	124.70	248.4	124.44	129.00	3.9	5,292	0.07%	大買/大賣/
2023/07/10	400.7	126.12	446.5	126.37	121.00	-45.8	4,986	-0.92%	大買/大賣/
2023/07/07	314.2	118.75	350	119.24	119.50	-35.8	4,576	-0.78%	大買/大賣/
2023/07/06	321	117.06	185.2	117.03	113.00	135.8	4,203	3.23%	大買/大賣/鉅額交易
2023/07/05	152	112.15	259.7	114.69	117.50	-107.7	3,888	-2.77%	大買/大賣/鉅額交易
2023/07/04	139.1	104.62	145.1	105.14	107.00	-6	3,632	-0.17%	大買/大賣/
2023/07/03	10	102.25	12	102.42	102.00	-2	3,593	-0.06%
2023/06/30	7	101.43	28.1	101.77	102.50	-21.1	3,629	-0.58%
2023/06/29	11	101.23	11	101.55	101.50	0	3,693	0.00%
2023/06/28	11	100.03	2.1	100.25	99.60	9	3,801	0.24%
2023/06/27	70.6	102.55	14.1	102.37	100.00	56.5	4,008	1.41%
2023/06/26	31	103.61	33	103.32	103.00	-2	3,999	-0.05%
2023/06/21	44	100.09	5	100.10	99.40	39	3,998	0.98%
2023/06/20	24.3	99.57	27.5	99.24	99.00	-3.2	4,063	-0.08%
2023/06/19	36.1	102.60	22	102.89	102.00	14.1	4,072	0.35%
2023/06/16	25.1	102.04	27	102.09	101.50	-1.9	4,079	-0.05%
2023/06/15	95.8	102.40	66	101.85	102.00	29.8	4,077	0.73%
2023/06/14	36.1	107.03	42	106.13	105.50	-6	4,061	-0.15%
2023/06/13	29	105.69	41	105.43	106.50	-12	4,006	-0.30%
2023/06/12	55.2	106.29	39.1	105.87	105.00	16.1	3,973	0.40%
2023/06/09	95	104.33	584.2	103.72	105.00	-489.2	3,916	-12.49%	大賣/鉅額交易
2023/06/08	59.7	98.50	55.1	98.85	97.80	4.6	3,847	0.12%
2023/06/07	34.2	101.03	23.1	100.26	100.00	11.1	3,904	0.28%
2023/06/06	63.6	100.91	58.4	100.74	100.50	5.2	4,321	0.12%
2023/06/05	89.1	107.40	51.5	107.37	106.50	37.7	4,905	0.77%
2023/06/02	48.8	106.29	60	106.20	104.50	-11.3	5,298	-0.21%
2023/06/01	260.7	107.24	187	107.50	105.00	73.7	5,956	1.24%	大買/大賣/
2023/05/31	37	100.88	30	100.97	101.00	7	6,135	0.11%
2023/05/30	217.6	101.04	85.6	101.05	101.00	132.1	6,418	2.06%	大買/鉅額交易
2023/05/29	52	99.62	54.3	99.50	99.50	-2.3	6,498	-0.03%
2023/05/26	20.1	94.67	13	94.39	93.90	7.1	6,433	0.11%
2023/05/25	35	97.07	82	96.23	96.10	-47	6,463	-0.73%
2023/05/24	15.2	96.14	193.1	96.37	95.80	-177.9	6,596	-2.70%	大賣/鉅額交易
2023/05/23	281.2	98.55	30.1	97.83	97.40	251.1	6,766	3.71%	大買/鉅額交易
2023/05/22	19.1	97.77	22	98.01	97.90	-2.9	6,736	-0.04%
2023/05/19	99.2	97.78	92.2	97.05	97.10	7.1	6,716	0.11%
2023/05/18	139.6	99.98	98	99.60	97.00	41.6	6,641	0.63%	大買/
2023/05/17	259	96.77	89.1	96.20	99.10	169.9	6,385	2.66%	大買/鉅額交易
2023/05/16	27	91.11	39.1	90.92	90.10	-12.1	6,303	-0.19%
2023/05/15	11	88.05	8	88.18	88.80	3	6,263	0.05%
2023/05/12	11	87.93	9	89.12	89.70	2	6,270	0.03%
2023/05/11	14.2	88.49	7.1	88.14	88.10	7.1	6,277	0.11%
2023/05/10	11	89.84	8.2	89.83	90.00	2.8	6,310	0.04%
2023/05/09	16.1	89.88	16	89.27	89.10	0.1	6,390	0.00%
2023/05/08	4.2	91.92	7	91.35	91.10	-2.8	6,388	-0.04%
2023/05/05	38	93.52	25	92.87	92.20	13	6,426	0.20%
2023/05/04	54.1	94.23	69	94.48	92.70	-14.9	6,469	-0.23%
2023/05/03	33	92.65	14	92.29	92.00	19	6,419	0.30%
2023/05/02	66.1	94.63	34	95.07	94.50	32.1	6,402	0.50%
2023/04/28	43.1	92.43	26.2	91.98	91.50	16.9	6,351	0.27%
2023/04/27	10	90.86	16.2	91.46	92.20	-6.2	6,329	-0.10%
2023/04/26	17	91.29	24.8	91.13	92.00	-7.8	6,315	-0.12%
2023/04/25	23	90.95	13	90.87	90.30	10	6,313	0.16%
2023/04/24	9.1	94.09	10	94.33	93.30	-0.9	6,280	-0.01%
2023/04/21	36.2	94.11	22	93.61	92.90	14.2	6,260	0.23%
2023/04/20	39.2	96.53	47	96.91	96.00	-7.8	6,219	-0.13%
2023/04/19	20.5	99.25	23.2	99.63	98.50	-2.7	6,173	-0.04%
2023/04/18	36.5	101.63	22.3	101.23	100.00	14.2	6,121	0.23%
2023/04/17	16	104.97	18	104.75	105.00	-2	6,062	-0.03%
2023/04/14	16.1	103.88	18.1	104.18	103.00	-2	6,057	-0.03%
2023/04/13	12.5	105.10	8.2	104.84	104.00	4.3	6,024	0.07%
2023/04/12	8	107.37	21	107.98	107.50	-13	5,999	-0.22%
2023/04/11	14.6	107.48	29.9	107.31	107.00	-15.3	5,991	-0.26%
2023/04/10	50	108.49	50.1	108.93	108.00	-0.1	5,978	0.00%
2023/04/07	17	104.79	26.1	104.54	103.50	-9	5,900	-0.15%
2023/04/06	32.1	104.11	34	104.96	106.50	-1.9	5,877	-0.03%
2023/03/31	49	103.10	31	103.15	103.50	18	5,837	0.31%
2023/03/30	53.8	104.49	64.1	104.74	106.00	-10.3	5,801	-0.18%
2023/03/29	88.3	103.15	87	103.57	103.50	1.3	5,745	0.02%
2023/03/28	216.8	107.43	80.2	106.82	104.50	136.6	5,679	2.41%	大買/鉅額交易
2023/03/27	16.9	117.41	61.1	116.67	116.00	-44.2	5,550	-0.80%
2023/03/24	69.1	122.16	19	119.43	118.50	50.1	5,740	0.87%
2023/03/23	12.1	123.71	25.4	122.16	124.50	-13.4	5,717	-0.23%
2023/03/22	20	118.17	20.1	117.73	117.00	0	5,721	0.00%
2023/03/21	10.2	115.54	26	115.79	115.00	-15.8	5,692	-0.28%
2023/03/20	15	114.60	14.1	115.11	114.00	0.9	5,683	0.02%
2023/03/17	12.2	113.57	27.2	113.13	114.50	-15	5,722	-0.26%
2023/03/16	11	108.59	22.3	107.79	109.00	-11.3	5,751	-0.20%
2023/03/15	16.2	110.02	18.1	110.22	108.00	-1.9	5,801	-0.03%
2023/03/14	3.4	109.93	4	110.26	110.00	-0.7	5,803	-0.01%
2023/03/13	21	107.00	41.2	107.65	110.50	-20.2	5,800	-0.35%
2023/03/10	48.4	110.88	107.5	108.54	108.50	-59.2	5,756	-1.03%	大賣/
2023/03/09	482	115.61	344.4	115.83	116.00	137.6	5,712	2.41%	大買/大賣/鉅額交易
2023/03/08	547.5	114.62	215.3	113.64	114.00	332.2	5,429	6.12%	大買/大賣/鉅額交易
2023/03/07	350.2	111.06	546.7	111.71	114.50	-196.6	4,766	-4.12%	大買/大賣/鉅額交易
2023/03/06	694	102.68	519.2	102.83	104.50	174.9	4,331	4.04%	大買/大賣/鉅額交易
2023/03/03	218.4	94.46	249.9	95.15	98.60	-31.5	3,607	-0.87%	大買/大賣/
2023/03/02	252.3	88.77	249.3	89.44	89.70	3	3,256	0.09%	大買/大賣/
2023/03/01	121.5	86.35	123.3	86.41	85.50	-1.7	3,056	-0.06%	大買/大賣/
2023/02/24	32.3	82.37	27	82.69	83.30	5.3	2,905	0.18%
2023/02/23	29.2	83.08	36.2	83.02	83.10	-7	2,893	-0.24%
2023/02/22	86.3	83.93	73.2	83.46	82.80	13.2	2,931	0.45%
2023/02/21	69	82.43	121.6	82.74	87.40	-52.5	2,949	-1.78%	大賣/
2023/02/20	6.1	79.03	6	79.07	79.50	0.1	2,829	0.00%
2023/02/17	26	78.20	3	78.63	78.20	23	2,935	0.78%
2023/02/16	27.1	78.54	17	78.08	78.30	10.1	2,976	0.34%
2023/02/15	12.1	77.48	23	77.55	77.10	-10.9	3,126	-0.35%
2023/02/14	26	78.63	14	78.54	78.10	12	3,151	0.38%
2023/02/13	3	77.53	2	77.70	77.70	1	3,144	0.03%
2023/02/10	14.1	78.66	35	78.65	78.10	-20.9	3,159	-0.66%
2023/02/09	5	78.46	14	78.62	78.70	-9	3,152	-0.29%
2023/02/08	30.1	79.13	60	79.14	78.00	-29.9	3,147	-0.95%
2023/02/07	48	79.27	46.3	79.14	78.70	1.8	3,113	0.06%
2023/02/06	15	75.43	3.2	75.38	76.00	11.8	3,051	0.39%
2023/02/03	44	76.74	34	77.24	76.50	10	3,042	0.33%
2023/02/02	30	76.00	33.5	75.97	76.50	-3.5	3,006	-0.12%
2023/02/01	7	73.17	31	72.73	72.80	-24	2,954	-0.81%
2023/01/31	15	72.06	18	71.76	72.10	-3	2,948	-0.10%
2023/01/30	8	71.04	30	71.43	71.20	-22	2,945	-0.75%
2023/01/17	0.1	69.20	4	69.33	69.00	-3.9	2,946	-0.13%
2023/01/16	0	69.00	1	68.93	69.10	-1	2,951	-0.03%
2023/01/13	13.1	67.08	89	67.15	68.30	-75.9	2,954	-2.57%
2023/01/12	3.1	69.40	0	0.00	69.10	3.1	2,926	0.11%
2023/01/11	3	70.03	2	70.60	70.10	1	2,931	0.03%
2023/01/10	3	71.10	1	70.60	70.00	2	2,933	0.07%
2023/01/09	2	71.90	10	71.90	71.90	-8	2,937	-0.27%
2023/01/06	9	71.57	2	71.20	71.40	7	2,942	0.24%
2023/01/05	10.1	71.89	19	72.13	71.30	-9	2,966	-0.30%
2023/01/04	23.1	71.03	6	71.60	71.10	17.1	2,971	0.58%
2023/01/03	8	70.89	4.7	70.40	70.90	3.3	2,976	0.11%
2022/12/30	4.1	70.25	28	71.10	69.90	-24	2,979	-0.80%
2022/12/29	27.1	68.79	21	69.03	70.30	6.1	2,996	0.20%
2022/12/28	12.1	70.19	15	69.92	69.40	-2.9	3,006	-0.10%
2022/12/27	8	71.97	8	71.60	71.70	0	3,033	0.00%
2022/12/26	8	71.43	7	72.17	72.00	1	3,036	0.03%
2022/12/23	18	70.92	16	70.96	71.10	2	3,047	0.07%
2022/12/22	4	71.93	8	71.85	71.40	-4	3,061	-0.13%
2022/12/21	23.1	71.39	14	71.52	70.70	9.1	3,103	0.29%
2022/12/20	38.1	73.92	37	73.12	71.30	1.1	3,103	0.03%
2022/12/19	117.4	76.47	176	76.95	75.40	-58.6	3,084	-1.90%	大買/大賣/
2022/12/16	255	83.20	164.2	82.84	80.90	90.8	3,005	3.02%	大買/大賣/
2022/12/15	33	81.90	35	82.06	82.40	-2	2,792	-0.07%
2022/12/14	144.2	81.75	84.4	81.31	82.40	59.8	2,765	2.16%	大買/
2022/12/13	18	78.63	58	79.18	78.30	-40	2,689	-1.49%
2022/12/12	49.2	78.56	8	79.18	79.10	41.2	2,680	1.54%
2022/12/09	91.3	81.07	58	81.04	80.20	33.3	2,698	1.23%
2022/12/08	40	80.68	47	81.35	82.20	-7	2,666	-0.26%
2022/12/07	65.1	80.40	65	80.30	78.30	0.1	2,642	0.00%
2022/12/06	10	80.81	16.1	81.51	80.10	-6.1	2,627	-0.23%
2022/12/05	17	81.12	30.2	81.10	81.10	-13.2	2,658	-0.49%
2022/12/02	20	80.29	15	80.49	81.20	5	2,727	0.18%
2022/12/01	21	80.65	10	80.41	80.00	11	2,818	0.39%
2022/11/30	96	82.04	74	82.64	81.40	22	3,226	0.68%
2022/11/29	31	79.43	13	80.07	80.90	18	3,198	0.56%
2022/11/28	48	80.09	35	79.66	80.30	13	3,714	0.35%
2022/11/25	19	78.72	55	78.88	78.10	-36	3,859	-0.93%
2022/11/24	35	78.57	36	78.07	78.50	-1	3,890	-0.03%
2022/11/23	76.1	80.44	189	80.90	79.30	-112.9	4,000	-2.82%	大賣/鉅額交易
2022/11/22	151	78.81	25	79.40	78.80	126	3,894	3.23%	大買/鉅額交易
2022/11/21	29	79.40	123.1	79.77	78.50	-94.1	3,910	-2.41%	大賣/
2022/11/18	106	78.13	165.1	78.47	79.10	-59.1	3,858	-1.53%	大買/大賣/
2022/11/17	229	78.94	117.2	79.14	78.10	111.9	3,769	2.97%	大買/大賣/鉅額交易
2022/11/16	44	74.67	24.1	74.73	74.60	20	3,625	0.55%
2022/11/15	58.1	73.96	55	73.27	74.50	3.1	3,572	0.09%
2022/11/14	52	69.08	35	69.37	69.70	17	3,470	0.49%
2022/11/11	94	67.21	104.1	68.23	68.20	-10.1	3,450	-0.29%	大賣/
2022/11/10	13	63.17	18	62.79	65.10	-5	3,324	-0.15%
2022/11/09	10	59.30	7	59.24	59.20	3	3,393	0.09%
2022/11/08	9	59.33	18	58.63	58.10	-9	3,444	-0.26%
2022/11/07	4.1	58.30	6	58.43	58.10	-1.9	3,454	-0.06%
2022/11/04	11	57.31	3.1	58.00	58.20	7.9	3,517	0.23%
2022/11/03	11	56.96	27	57.35	57.60	-16	3,776	-0.42%
2022/11/02	26.1	57.45	20.1	57.46	56.70	6	3,871	0.16%
2022/11/01	13	55.80	22.1	55.67	56.00	-9.1	3,900	-0.23%
2022/10/31	31	54.45	23.2	55.06	54.70	7.8	3,951	0.20%
2022/10/28	22.1	52.82	14	53.10	52.10	8.1	3,959	0.20%
2022/10/27	11	54.28	18.1	54.27	55.20	-7.1	3,964	-0.18%
2022/10/26	5.1	53.70	6	54.00	53.00	-0.9	3,971	-0.02%
2022/10/25	15	54.77	17	54.19	54.00	-2	3,983	-0.05%
2022/10/24	7.1	56.70	4.1	57.23	55.60	3	4,000	0.07%
2022/10/21	5	55.76	2	55.40	55.40	3	4,025	0.07%
2022/10/20	3.1	56.06	2	55.50	56.30	1.1	4,069	0.03%
2022/10/19	12.1	58.78	14	58.42	57.40	-1.9	4,097	-0.05%
2022/10/18	5	58.36	14	58.77	58.70	-9	4,155	-0.22%
2022/10/17	5	54.98	13	56.92	58.00	-8	4,194	-0.19%
2022/10/14	11	58.56	6	58.80	58.00	5	4,332	0.12%
2022/10/13	27	58.15	25	57.26	56.00	2	4,538	0.04%
2022/10/12	20	60.53	19	61.01	60.10	1	4,916	0.02%
2022/10/11	17	60.62	38	60.82	60.50	-21	5,294	-0.40%
2022/10/07	13	65.36	14	65.07	64.60	-1	5,468	-0.02%
2022/10/06	16	65.67	9	65.78	65.60	7	5,614	0.12%
2022/10/05	40	66.26	28	64.94	64.60	12	5,629	0.21%
2022/10/04	31.1	65.20	13.1	65.66	66.00	18	5,605	0.32%
2022/10/03	16.1	62.59	23	62.47	62.50	-6.9	5,583	-0.12%
2022/09/30	2	61.58	6	62.35	63.00	-4	5,643	-0.07%
2022/09/29	7	62.80	6	62.62	61.90	1	5,636	0.02%
2022/09/28	22	64.62	31	63.40	62.50	-9	5,612	-0.16%
2022/09/27	18	68.19	9	68.04	69.40	9	5,556	0.16%
2022/09/26	11	69.21	37	70.29	67.00	-26	5,537	-0.47%
2022/09/23	15	75.20	31	73.98	72.50	-16	5,512	-0.29%
2022/09/22	2	74.20	10	74.79	75.50	-8	5,492	-0.15%
2022/09/21	21	75.56	0	0.00	75.10	21	5,482	0.38%
2022/09/20	4	76.20	10	76.20	75.90	-6	5,469	-0.11%
2022/09/19	7	76.64	11	76.51	75.70	-4	5,463	-0.07%
2022/09/16	20	78.19	24.1	77.66	76.60	-4.1	5,455	-0.07%
2022/09/15	56	80.90	43	80.36	79.20	13	5,418	0.24%
2022/09/14	24	80.13	21	80.90	81.20	3	5,392	0.06%
2022/09/13	49	83.90	64.1	83.36	82.00	-15.1	5,340	-0.28%
2022/09/12	60	84.27	42	84.59	84.30	18	5,288	0.34%
2022/09/08	94.1	82.99	108	83.17	83.50	-13.9	5,218	-0.27%	大賣/
2022/09/07	85	83.23	74	83.23	82.30	11	5,128	0.21%
2022/09/06	374	86.08	359.1	86.39	85.10	14.9	5,009	0.30%	大買/大賣/
2022/09/05	83	84.07	70.1	84.23	83.90	12.9	4,556	0.28%
2022/09/02	439	84.44	390	84.86	83.00	49	4,421	1.11%	大買/大賣/
2022/09/01	58	83.03	116.1	85.09	87.00	-58.1	3,922	-1.48%	大賣/
2022/08/31	30	78.33	31.1	78.49	79.10	-1.1	3,738	-0.03%
2022/08/30	76	78.33	81	78.41	78.20	-5	3,687	-0.14%
2022/08/29	18.1	74.28	9.1	74.91	74.00	9	3,575	0.25%
2022/08/26	30.1	78.06	28	76.97	77.60	2.1	3,593	0.06%
2022/08/25	21	74.82	11	74.40	73.60	10	3,528	0.28%
2022/08/24	4	74.45	5	74.06	73.50	-1	3,519	-0.03%
2022/08/23	8.1	73.78	15	73.84	74.50	-6.9	3,508	-0.20%
2022/08/22	11.1	76.40	10	75.69	75.00	1.1	3,472	0.03%
2022/08/19	20	77.44	16	77.43	77.30	4	3,453	0.12%
2022/08/18	29	76.83	10	77.69	77.30	19	3,431	0.55%
2022/08/17	33	77.25	47	76.79	76.60	-14	3,392	-0.41%
2022/08/16	70	79.27	69	79.07	77.70	1	3,351	0.03%
2022/08/15	20.1	76.73	10	76.32	77.90	10.1	3,242	0.31%
2022/08/12	7.1	78.59	19	78.11	78.00	-11.9	3,180	-0.38%
2022/08/11	25	78.48	51	79.40	77.50	-26	3,142	-0.83%
2022/08/10	148	81.18	152.1	81.02	78.80	-4.1	3,063	-0.13%	大買/大賣/
2022/08/09	177.2	79.33	99.5	79.28	78.90	77.7	2,789	2.79%	大買/
2022/08/08	20.5	80.56	20.4	80.71	82.60	0.1	2,668	0.01%
2022/08/05	26.4	78.39	48	79.01	79.80	-21.6	2,606	-0.83%
2022/08/04	4.1	76.19	11	75.85	75.30	-6.9	2,544	-0.27%
2022/08/03	12.3	78.00	119	78.38	77.20	-106.7	2,509	-4.25%	大賣/鉅額交易
2022/08/02	4.1	76.93	6	76.47	77.00	-1.9	2,486	-0.08%
2022/08/01	8	78.60	62	79.86	78.20	-54	2,475	-2.18%
2022/07/29	7.3	78.90	13.1	78.93	78.80	-5.8	2,454	-0.23%
2022/07/28	16	78.05	7	79.59	76.90	9	2,423	0.37%
2022/07/27	23	78.42	244	77.91	79.10	-221	2,389	-9.25%	大賣/鉅額交易
2022/07/26	25	77.57	14.1	77.47	76.00	10.9	2,341	0.47%
2022/07/25	5	79.20	123.1	78.93	79.10	-118.1	2,304	-5.13%	大賣/鉅額交易
2022/07/22	14	77.10	52.1	77.38	76.80	-38	2,235	-1.70%
2022/07/21	87.1	76.62	165	76.71	77.30	-77.9	2,191	-3.56%	大賣/
2022/07/20	228	76.39	126.3	76.23	77.10	101.7	2,035	5.00%	大買/大賣/鉅額交易
2022/07/19	308.1	75.21	297.1	74.70	76.10	11	1,816	0.61%	大買/大賣/
2022/07/18	308	71.48	267.1	70.77	72.90	40.9	1,408	2.90%	大買/大賣/
2022/07/15	102	66.53	125.1	67.84	69.60	-23.1	1,012	-2.28%	大買/大賣/
2022/07/14	99	61.42	100	62.05	63.30	-1	813	-0.12%
2022/07/13	18	56.54	27.1	56.56	57.60	-9.1	654	-1.39%
2022/07/12	9	53.06	19	52.86	52.40	-10	612	-1.63%
2022/07/11	11	57.25	10	57.03	56.20	1	599	0.17%
2022/07/08	55	58.26	29	58.34	58.70	26	578	4.50%
2022/07/07	15	54.31	29	54.78	56.20	-14	505	-2.77%
2022/07/06	4	51.43	2	52.75	51.10	2	493	0.41%
2022/07/05	7	52.27	3	51.27	52.60	4	493	0.81%
2022/07/04	1.1	51.27	1	51.20	51.20	0.1	498	0.02%
2022/07/01	4	52.75	15	52.55	52.00	-11	495	-2.22%
2022/06/30	3	57.03	0	0.00	56.60	3	487	0.62%
2022/06/29	0	0.00	0	58.40	58.60	0	489	0.00%
2022/06/28	7	58.67	2	60.15	58.40	5	495	1.01%
2022/06/27	1	59.10	8	59.48	59.40	-7	496	-1.41%
2022/06/24	1	57.70	11	57.90	57.50	-10	497	-2.01%
2022/06/23	4	58.15	12	58.32	57.30	-8	496	-1.61%
2022/06/22	4	58.35	0	0.00	58.80	4	502	0.80%
2022/06/21	2	57.90	7.1	59.42	59.80	-5.1	497	-1.02%
2022/06/20	7	59.29	6	58.50	56.40	1	497	0.20%
2022/06/17	8	61.00	3	61.27	61.60	5	489	1.02%
2022/06/16	7	63.53	5	65.00	62.00	2	489	0.41%
2022/06/15	8	65.51	11	65.82	65.10	-3	489	-0.61%
2022/06/14	7	63.91	2	63.70	64.90	5	489	1.02%
2022/06/13	10	65.20	13	65.20	64.60	-3	486	-0.62%
2022/06/10	52	68.47	103	67.44	67.20	-51	477	-10.67%	大賣/
2022/06/09	66	66.64	41	66.15	66.60	25	424	5.88%
2022/06/08	13	65.28	5	66.70	65.00	8	405	1.97%
2022/06/07	47	66.48	24	66.04	66.50	23	399	5.76%
2022/06/06	21.1	66.40	45	67.06	67.90	-23.9	358	-6.67%
2022/06/02	2	61.80	1	61.80	61.80	1	316	0.33%
2022/06/01	1	61.61	4	62.03	62.00	-3	320	-0.93%
2022/05/31	1	60.80	11	60.85	60.90	-10	316	-3.16%
2022/05/30	2	60.74	1	61.00	60.50	1	317	0.32%
2022/05/27	1	58.70	1	59.10	59.20	0	317	0.00%
2022/05/26	1	58.60	0	0.00	58.00	1	316	0.32%
2022/05/25	0	0.00	1	58.70	58.50	-1	319	-0.31%
2022/05/24	13.1	58.60	1	58.20	58.60	12.1	329	3.68%
2022/05/23	0	0.00	3	59.50	59.40	-3	332	-0.90%
2022/05/19	2	56.70	0	0.00	59.50	2	342	0.58%
2022/05/18	6.2	58.54	0	0.00	59.30	6.2	343	1.80%
2022/05/17	2	57.72	3	58.40	58.80	-1	347	-0.28%
2022/05/16	1	55.80	1	56.80	57.00	0	348	0.01%
2022/05/13	0	0.00	1	54.00	54.50	-1	349	-0.29%
2022/05/12	1	54.01	0	0.00	53.10	1	355	0.28%
2022/05/11	1	55.30	5	55.00	55.10	-4	353	-1.13%
2022/05/10	5	54.51	0	0.00	56.10	5	355	1.41%
2022/05/09	6	58.82	1	61.30	57.00	5	355	1.41%
2022/05/06	3	60.20	0	0.00	61.20	3	361	0.83%
2022/05/05	0	0.00	4	60.55	61.00	-4	363	-1.10%
2022/05/04	2	58.90	1	58.90	59.30	1	365	0.27%
2022/04/29	1	58.50	12	58.99	58.40	-11	371	-2.96%
2022/04/28	0	0.00	3	58.40	58.00	-3	375	-0.80%
2022/04/27	2	56.30	2	57.50	57.80	0	377	0.00%
2022/04/25	5	60.34	3	60.10	60.40	2	386	0.52%
2022/04/22	11	63.09	3	65.17	62.80	8	396	2.02%
2022/04/19	0	62.40	0	0.00	61.50	0	465	0.00%
2022/04/15	3	62.60	0	0.00	62.50	3	495	0.61%
2022/04/14	1	63.40	0	0.00	64.10	1	538	0.19%
2022/04/13	1	63.60	4	63.35	63.50	-3	557	-0.54%
2022/04/12	0	0.00	3	63.87	63.20	-3	588	-0.51%
2022/04/11	0	0.00	1	64.40	64.70	-1	663	-0.15%
2022/04/08	3	66.90	9	67.06	66.90	-6	685	-0.88%
2022/04/07	1	65.60	4	65.13	65.80	-3	693	-0.43%
2022/04/06	1	66.50	1	67.00	66.80	0	705	0.00%
2022/04/01	9	67.40	27	66.96	66.50	-18	746	-2.41%
2022/03/31	9	67.42	8	67.66	68.10	1	756	0.13%
2022/03/30	0	0.00	1	66.60	66.60	-1	782	-0.13%
2022/03/29	2.1	66.68	1	66.20	66.60	1.1	847	0.13%
2022/03/28	2	65.70	0	0.00	66.30	2	998	0.20%
2022/03/25	8	66.75	1	66.20	66.40	7	1,422	0.49%
2022/03/24	0	65.60	3	65.60	65.80	-3	1,554	-0.19%
2022/03/23	3	65.40	2	65.45	65.40	1	1,763	0.06%
2022/03/22	2	63.50	1	65.00	65.20	1	1,780	0.06%
2022/03/21	2	64.10	0.2	64.20	64.10	1.8	1,781	0.10%
2022/03/18	1	64.50	6	63.53	65.00	-5	1,791	-0.28%
2022/03/17	2	63.40	15.7	63.24	63.30	-13.7	1,803	-0.76%
2022/03/16	0	0.00	1.1	60.42	61.10	-1.1	1,804	-0.06%
2022/03/15	3	60.43	2	60.60	60.40	1	1,818	0.06%
2022/03/14	5	61.60	1	62.00	61.80	4	1,827	0.22%
2022/03/11	1.2	62.53	3	62.27	62.10	-1.9	1,839	-0.10%
2022/03/10	1.1	64.27	1	64.10	63.90	0.1	1,842	0.01%
2022/03/09	2.1	62.29	7	61.91	62.60	-4.9	1,848	-0.26%
2022/03/08	5	62.14	1	62.70	60.90	4	1,867	0.21%
2022/03/07	1	63.50	3	63.77	63.60	-2	1,870	-0.11%
2022/03/04	0	0.00	3	66.60	66.20	-3	1,902	-0.16%
2022/03/03	3	67.53	1	67.00	67.00	2	1,929	0.10%
2022/03/01	0	0.00	1	66.80	67.10	-1	2,006	-0.05%
2022/02/25	2	64.70	1	65.60	65.40	1	2,041	0.05%
2022/02/24	13.1	64.82	3	65.63	64.10	10.1	2,121	0.48%
2022/02/23	2	67.20	1.1	67.57	67.60	0.9	2,461	0.04%
2022/02/22	3.2	67.28	0	0.00	67.00	3.2	2,590	0.12%
2022/02/21	0.1	68.70	1	68.40	68.70	-0.9	2,679	-0.03%
2022/02/17	1.2	69.35	2	69.75	69.20	-0.8	2,756	-0.03%
2022/02/16	1	70.10	1	70.00	70.10	0	2,841	0.00%
2022/02/15	20	69.30	3	70.00	69.10	17	2,877	0.59%
2022/02/14	12	69.33	3	69.00	68.70	9	2,881	0.31%
2022/02/11	0.1	71.64	0	0.00	71.20	0.1	2,893	0.00%
2022/02/09	0	0.00	5.1	72.00	72.00	-5.1	2,898	-0.17%
2022/02/08	5	71.56	7	71.59	71.70	-2	2,901	-0.07%
2022/02/07	3.1	68.41	2	68.40	69.10	1.1	2,896	0.04%
2022/01/26	0	0.00	10	69.05	68.50	-10	2,902	-0.34%
2022/01/25	3	68.90	3	69.20	68.50	0	2,914	0.00%
2022/01/24	9.1	68.51	2.1	69.27	69.30	7	2,927	0.24%
2022/01/21	9	70.39	4	70.78	70.20	5	2,940	0.17%
2022/01/20	0	0.00	6	70.88	71.40	-6	2,969	-0.20%
2022/01/19	7.1	70.62	2	70.50	71.00	5.1	3,098	0.16%
2022/01/18	4	71.58	6	72.15	71.10	-2	3,121	-0.06%
2022/01/17	10	70.86	15	70.82	72.10	-5	3,119	-0.16%
2022/01/14	52.6	70.85	49	71.12	70.60	3.6	3,109	0.12%
2022/01/13	7	75.83	10	75.79	75.60	-3	3,069	-0.10%
2022/01/12	29.4	75.38	13	75.65	75.50	16.4	3,062	0.54%
2022/01/11	9.3	76.86	15	77.82	76.10	-5.7	3,057	-0.19%
2022/01/10	7	77.24	58	76.89	77.20	-51	3,042	-1.68%
2022/01/07	22	76.80	712	75.97	76.30	-690	3,035	-22.73%	大賣/鉅額交易
2022/01/06	19	80.44	9	80.79	80.30	10	2,997	0.33%
2022/01/05	26	81.95	40	80.77	80.40	-14	2,986	-0.47%
2022/01/04	50.1	83.47	62	83.42	83.40	-11.9	2,959	-0.40%
2022/01/03	18.1	81.32	35	81.35	81.90	-16.9	2,898	-0.58%
2021/12/30	18	80.36	7	80.91	79.80	11	2,878	0.38%
2021/12/29	9	80.97	37	80.58	80.50	-28	2,869	-0.98%
2021/12/28	20	82.30	46	82.74	81.60	-26	2,873	-0.90%
2021/12/27	5.1	80.81	12.1	80.51	80.20	-7	2,847	-0.25%
2021/12/24	28.1	81.03	23	81.32	80.10	5.1	2,843	0.18%
2021/12/23	48	81.99	53	82.04	82.00	-5	2,814	-0.18%
2021/12/22	129	84.58	86.6	84.85	83.30	42.4	2,754	1.54%	大買/
2021/12/21	436.3	86.37	457.4	87.40	84.30	-21.1	2,603	-0.81%	大買/大賣/
2021/12/20	154	82.22	192	82.83	83.00	-38	2,181	-1.74%	大買/大賣/
2021/12/17	109	81.24	105	81.45	80.20	4	2,042	0.20%	大買/大賣/
2021/12/16	9	74.97	13	76.14	77.00	-4	1,833	-0.22%
2021/12/15	0	0.00	3.1	74.39	74.00	-3.1	1,816	-0.17%
2021/12/14	8	74.85	13	74.42	73.60	-5	1,819	-0.27%
2021/12/13	45.1	76.47	8	76.78	76.70	37.1	1,814	2.04%
2021/12/10	1	74.80	5	74.68	75.20	-4	1,816	-0.22%
2021/12/09	12	74.51	9	74.78	75.00	3	1,815	0.17%
2021/12/08	49	73.44	12	73.47	73.60	37	1,805	2.05%
2021/12/07	3	73.71	6	73.20	73.00	-3	1,807	-0.16%
2021/12/06	7	72.70	1	72.40	72.30	6	1,806	0.33%
2021/12/03	4	72.33	1	73.30	72.00	3	1,837	0.16%
2021/12/02	48.1	73.30	15	71.36	71.20	33.1	1,868	1.77%
2021/12/01	7	73.08	2	73.10	73.60	5	1,934	0.26%
2021/11/30	5	73.96	6	74.03	74.00	-1	1,961	-0.05%
2021/11/29	14.1	72.22	7	72.73	72.90	7.1	2,073	0.34%
2021/11/26	15.3	76.24	9	76.47	75.20	6.3	2,075	0.30%
2021/11/25	36	80.29	30	80.53	78.10	6	2,059	0.29%
2021/11/24	129	77.09	50	77.21	77.10	79	2,014	3.92%	大買/
2021/11/23	314	80.64	109.2	79.36	78.20	204.8	2,006	10.21%	大買/大賣/鉅額交易
2021/11/22	387.1	84.94	253.3	84.91	84.20	133.8	2,026	6.60%	大買/大賣/鉅額交易
2021/11/19	66	80.12	44	82.37	83.20	22	1,701	1.29%
2021/11/18	23.1	76.65	35.3	76.87	75.70	-12.1	1,580	-0.77%
2021/11/17	16	74.43	35.1	74.53	75.10	-19.1	1,493	-1.28%
2021/11/16	89.1	72.91	9	72.86	72.40	80.1	1,454	5.51%
2021/11/15	216	74.14	73.1	73.97	74.80	142.9	1,437	9.94%	大買/鉅額交易
2021/11/12	34.1	71.53	35.1	71.10	70.00	-1	1,377	-0.08%
2021/11/11	1.1	70.06	17	68.84	68.80	-16	1,353	-1.18%
2021/11/10	34	70.23	15	70.48	70.50	19	1,367	1.39%
2021/11/09	1	68.00	2	68.05	68.00	-1	1,366	-0.07%
2021/11/08	2	67.80	7	68.24	67.70	-5	1,382	-0.36%
2021/11/05	5	68.00	2	68.35	68.00	3	1,402	0.21%
2021/11/04	29	70.01	5	68.98	68.60	24	1,422	1.69%
2021/11/03	2	69.55	3	68.97	69.80	-1	1,435	-0.07%
2021/11/02	10.1	70.39	19.3	69.48	68.50	-9.3	1,443	-0.64%
2021/11/01	7	71.84	4	72.33	70.80	3	1,437	0.21%
2021/10/29	11	72.15	9.8	72.13	72.20	1.3	1,435	0.09%
2021/10/28	22	72.18	16	71.53	71.10	6	1,422	0.42%
2021/10/27	109	74.17	62.4	74.50	73.40	46.6	1,402	3.32%	大買/
2021/10/26	276	71.80	15	71.13	71.90	261	1,287	20.27%	大買/鉅額交易
2021/10/25	0.1	64.90	2	64.55	65.40	-1.9	1,282	-0.15%
2021/10/22	3	63.27	15	63.57	63.10	-12	1,321	-0.91%
2021/10/21	86	64.91	15	64.63	63.80	71	1,341	5.29%
2021/10/20	16	63.68	3	63.83	63.80	13	1,346	0.97%
2021/10/19	4	63.13	13	62.64	63.20	-9	1,372	-0.66%
2021/10/18	2	60.60	0	0.00	60.80	2	1,394	0.14%
2021/10/15	5	61.88	2	62.40	61.80	3	1,452	0.21%
2021/10/14	5	60.16	9	60.57	60.10	-4	1,523	-0.26%
2021/10/13	3	60.50	30	59.81	59.50	-27	1,538	-1.76%
2021/10/12	9	60.98	6	61.92	61.00	3	1,560	0.19%
2021/10/08	227	64.00	11	64.03	63.10	216	1,574	13.72%	大買/鉅額交易
2021/10/07	5	62.30	5	62.28	62.60	0	1,584	0.00%
2021/10/06	8	61.63	14	61.38	60.90	-6	1,658	-0.36%
2021/10/05	12	60.55	21	59.59	63.80	-9	1,721	-0.52%
2021/10/04	9.1	62.82	6	61.10	60.10	3.1	1,735	0.18%
2021/10/01	13	65.08	2	64.75	64.10	11	1,774	0.62%
2021/09/30	1	66.80	2	66.70	67.10	-1	1,791	-0.06%
2021/09/29	4	67.38	1	67.10	66.80	3	1,826	0.16%
2021/09/28	3	68.60	5	68.94	68.80	-2	1,867	-0.11%
2021/09/27	2	70.50	5	70.46	70.00	-3	1,938	-0.15%
2021/09/24	1.1	69.64	0	0.00	70.00	1.1	2,005	0.05%
2021/09/23	4	69.10	7	69.27	69.10	-3	2,076	-0.14%
2021/09/22	6	68.40	5	68.38	68.50	1	2,201	0.05%
2021/09/17	10	69.00	15	69.59	70.10	-5	2,431	-0.21%
2021/09/16	4	69.53	3	69.73	69.60	1	2,746	0.04%
2021/09/15	15.2	68.72	14	69.66	68.80	1.2	2,903	0.04%
2021/09/14	6	71.97	1	73.00	71.30	5	3,090	0.16%
2021/09/13	6	72.22	4	72.10	72.60	2	3,179	0.06%
2021/09/10	11.1	73.37	24	72.70	73.50	-12.9	3,238	-0.40%
2021/09/09	1	73.50	6	73.80	74.00	-5	3,370	-0.15%
2021/09/08	15	74.97	16	73.58	73.00	-1	3,424	-0.03%
2021/09/07	68	78.35	51	78.13	77.50	17	3,493	0.49%
2021/09/06	51.1	79.10	45.1	79.40	77.50	6	3,748	0.16%
2021/09/03	17.2	76.68	14	75.42	75.40	3.2	3,802	0.08%
2021/09/02	75.1	79.43	46	80.17	74.00	29.1	3,806	0.76%
2021/09/01	15	75.70	18.3	78.14	78.30	-3.3	3,711	-0.09%
2021/08/31	1	70.00	3	70.50	71.20	-2	3,731	-0.05%
2021/08/30	1.1	71.39	5	71.18	70.20	-4	3,817	-0.10%
2021/08/27	14	72.01	34	72.07	71.10	-20	3,925	-0.51%
2021/08/26	79.7	76.81	38.1	76.19	73.20	41.6	4,031	1.03%
2021/08/25	24	70.15	43	71.57	74.90	-19	4,286	-0.44%
2021/08/24	19.5	68.69	4	68.50	68.10	15.5	4,377	0.35%
2021/08/23	6	69.99	1	70.30	70.40	5	4,468	0.11%
2021/08/20	16	69.06	16	68.62	68.80	0	4,618	0.00%
2021/08/19	17	69.24	20	67.83	67.10	-3	4,961	-0.06%
2021/08/18	11	65.69	22	67.18	69.90	-11	5,235	-0.21%
2021/08/17	11	68.32	19.2	67.65	66.10	-8.2	5,314	-0.15%
2021/08/16	10	69.25	13.2	68.92	68.70	-3.2	5,363	-0.06%
2021/08/13	19	72.05	5	70.80	70.00	14	5,379	0.26%
2021/08/12	8	72.44	25	72.71	74.10	-17	5,416	-0.31%
2021/08/11	4.3	72.22	2	71.35	70.50	2.3	5,579	0.04%
2021/08/10	4.2	72.67	4	74.65	74.50	0.2	5,702	0.00%
2021/08/09	9	75.72	40	75.13	73.60	-31	5,702	-0.54%
2021/08/06	5	76.84	3	77.63	76.20	2	5,717	0.03%
2021/08/05	6	78.28	3	79.17	77.80	3	5,719	0.05%
2021/08/04	9	78.73	21	78.95	78.50	-12	5,734	-0.21%
2021/08/03	6	79.80	6	80.00	79.90	0	5,735	0.00%
2021/08/02	0	0.00	20	77.91	79.80	-20	5,735	-0.35%
2021/07/30	21.1	79.98	6	79.05	78.10	15.1	5,729	0.26%
2021/07/29	5	79.40	1	79.30	79.60	4	5,723	0.07%
2021/07/28	6.2	74.55	12.1	77.27	80.50	-5.9	5,719	-0.10%
2021/07/27	31.2	80.55	16	79.50	79.30	15.2	5,699	0.27%
2021/07/26	41	82.48	6	82.73	82.30	35	5,799	0.60%
2021/07/23	5	83.08	6	83.12	83.20	-1	5,893	-0.02%
2021/07/22	11	81.58	11	82.36	81.40	0	5,994	0.00%
2021/07/21	24.1	83.41	26	82.43	81.50	-1.9	6,052	-0.03%
2021/07/20	55.4	87.00	106	86.77	84.00	-50.7	6,097	-0.83%	大賣/
2021/07/19	1.1	91.12	9	91.51	90.60	-7.9	6,155	-0.13%
2021/07/16	24.1	91.83	21	92.14	91.10	3.1	6,256	0.05%
2021/07/15	25.1	91.95	15	92.14	91.90	10.1	6,405	0.16%
2021/07/14	19	91.54	12	91.97	91.50	7	6,404	0.11%
2021/07/13	67.2	95.93	81	94.14	92.40	-13.9	6,404	-0.22%
2021/07/12	38	94.82	39.6	94.76	95.40	-1.6	6,359	-0.03%
2021/07/09	13	92.43	17	92.55	92.00	-4	6,365	-0.06%
2021/07/08	41.4	93.91	45	94.57	93.10	-3.6	6,355	-0.06%
2021/07/07	15.1	92.90	8	92.93	93.00	7.1	6,321	0.11%
2021/07/06	26.1	93.93	14.3	94.04	92.20	11.8	6,328	0.19%
2021/07/05	36.1	93.31	47	93.48	93.00	-10.9	6,345	-0.17%
2021/07/02	33.5	92.48	39.1	92.19	92.50	-5.6	6,323	-0.09%
2021/07/01	59.2	93.79	46.2	94.66	91.60	13	6,292	0.21%
2021/06/30	74.3	97.82	56.5	96.85	95.50	17.8	6,798	0.26%
2021/06/29	159.1	101.74	163.1	99.79	98.00	-4	7,095	-0.06%	大買/大賣/
2021/06/28	225	102.50	261.2	102.54	103.00	-36.1	7,010	-0.52%	大買/大賣/
2021/06/25	270.5	101.11	258.2	100.42	99.60	12.4	6,827	0.18%	大買/大賣/
2021/06/24	154.2	98.08	141	98.38	97.70	13.2	6,553	0.20%	大買/大賣/
2021/06/23	303	96.60	328	96.56	98.60	-25	6,422	-0.39%	大買/大賣/
2021/06/22	81	94.52	135.1	94.33	93.00	-54.1	6,254	-0.86%	大賣/
2021/06/21	84	94.26	78	93.86	92.50	6	6,197	0.10%
2021/06/18	273	96.32	199.1	96.76	95.90	73.9	6,174	1.20%	大買/大賣/
2021/06/17	78	92.80	96	93.28	93.50	-18	6,070	-0.30%
2021/06/16	64	92.03	117.1	93.77	91.70	-53.1	6,054	-0.88%	大賣/
2021/06/15	207.1	100.17	183.8	99.64	94.70	23.3	6,003	0.39%	大買/大賣/
2021/06/11	135	93.35	129.6	95.97	97.90	5.4	5,756	0.09%	大買/大賣/
2021/06/10	53.1	88.95	95.1	88.62	89.00	-42	5,899	-0.71%
2021/06/09	48.2	90.83	44	90.85	88.60	4.2	6,033	0.07%
2021/06/08	36	90.73	29	90.68	90.00	7	6,106	0.11%
2021/06/07	72.1	92.61	54.2	93.09	91.00	17.9	6,514	0.28%
2021/06/04	109	94.00	138	93.62	92.40	-29	6,436	-0.45%	大買/大賣/
2021/06/03	163	93.97	110	93.50	92.20	53	6,617	0.80%	大買/大賣/
2021/06/02	319.1	99.68	272.3	98.18	93.90	46.8	6,489	0.72%	大買/大賣/
2021/06/01	37	94.18	116.3	94.77	97.70	-79.3	6,152	-1.29%	大賣/
2021/05/31	82.1	90.12	66.3	90.16	88.90	15.8	6,078	0.26%
2021/05/28	169.4	92.88	176.3	92.89	92.00	-6.9	5,981	-0.11%	大買/大賣/
2021/05/27	311.3	93.42	257	93.57	93.00	54.3	5,834	0.93%	大買/大賣/
2021/05/26	202	84.52	349.2	83.63	88.50	-147.2	5,502	-2.67%	大買/大賣/鉅額交易
2021/05/25	248.1	79.31	34.1	78.79	80.50	214	5,222	4.10%	大買/鉅額交易
2021/05/24	34.1	70.97	18.2	71.76	73.20	15.9	5,136	0.31%
2021/05/21	9.1	68.50	17	68.75	69.80	-7.9	5,102	-0.16%
2021/05/20	41.2	68.48	46	68.63	67.10	-4.8	5,111	-0.09%
2021/05/19	152	71.07	129.1	71.27	69.90	23	5,074	0.45%	大買/大賣/
2021/05/18	61	75.55	27	76.62	77.40	34	4,920	0.69%
2021/05/17	12	74.20	20.1	75.00	70.40	-8.1	4,782	-0.17%
2021/05/14	9	77.39	9.2	77.97	78.20	-0.2	4,776	0.00%
2021/05/13	4.1	67.62	13	68.74	71.10	-8.9	4,794	-0.19%
2021/05/12	5	62.74	41.4	67.83	64.70	-36.4	4,903	-0.74%
2021/05/11	6	71.37	34	70.92	69.20	-28	5,042	-0.56%
2021/05/10	2	76.75	3.6	76.18	76.80	-1.5	5,061	-0.03%
2021/05/07	3	76.21	5	77.08	78.20	-2	5,174	-0.04%
2021/05/06	2	73.65	2	76.75	73.70	0	5,255	0.00%
2021/05/05	10.6	79.80	13	79.71	80.00	-2.5	5,263	-0.05%
2021/05/04	3	72.67	11	73.10	75.10	-8	5,277	-0.15%
2021/05/03	114.1	82.09	104.1	81.64	78.20	9.9	5,255	0.19%	大買/大賣/
2021/04/29	49.3	86.89	88.1	87.46	86.70	-38.8	5,135	-0.76%
2021/04/28	153.1	92.88	189.2	92.52	88.10	-36.1	5,035	-0.72%	大買/大賣/
2021/04/27	90.1	97.95	79.1	97.46	96.80	11	4,910	0.22%
2021/04/26	93.1	97.46	100.6	97.38	96.10	-7.5	4,829	-0.15%
2021/04/23	88.5	95.51	109.1	96.37	94.00	-20.6	4,729	-0.44%	大賣/
2021/04/22	135.7	106.29	86.1	105.27	104.00	49.5	4,603	1.08%	大買/
2021/04/21	153.2	123.12	108.4	123.34	115.50	44.8	4,484	1.00%	大買/大賣/
2021/04/20	0.2	122.50	6.4	125.08	128.00	-6.2	4,309	-0.14%
2021/04/19	9.1	124.70	65	121.22	124.00	-56	4,318	-1.30%
2021/04/16	16.4	117.77	14.3	115.48	120.00	2.1	4,297	0.05%
2021/04/15	18.1	103.58	20.5	102.99	109.50	-2.4	4,271	-0.06%
2021/04/14	7	115.78	4.2	114.92	109.50	2.8	4,203	0.07%
2021/04/13	8.5	127.76	11.9	128.57	121.50	-3.4	4,197	-0.08%
2021/04/12	21.3	123.27	16	123.53	124.00	5.3	4,189	0.13%
2021/04/09	30	125.44	42.1	129.95	124.50	-12.1	4,163	-0.29%
2021/04/08	13.1	135.24	12.1	136.45	138.00	1	4,122	0.02%
2021/04/07	41	134.79	19.2	132.73	132.00	21.9	4,109	0.53%
2021/04/06	584.8	126.50	621.1	126.93	132.00	-36.3	4,075	-0.89%	大買/大賣/
2021/04/01	338.9	118.74	256.2	119.24	120.00	82.7	3,508	2.36%	大買/大賣/
2021/03/31	16	109.50	22.1	109.50	109.50	-6.1	3,145	-0.19%
2021/03/30	75.2	94.25	17.3	98.45	99.70	57.9	3,104	1.87%
2021/03/29	41.6	87.41	33.2	88.42	90.70	8.3	3,051	0.27%
2021/03/26	36	80.09	6.1	79.37	82.50	29.9	3,005	0.99%
2021/03/25	16	80.08	6.5	81.63	79.00	9.6	2,971	0.32%
2021/03/24	6.5	79.34	8	79.47	80.00	-1.5	2,935	-0.05%
2021/03/23	10	75.85	19	75.06	77.00	-9	2,899	-0.31%
2021/03/22	15	80.20	46.3	79.55	79.30	-31.3	2,854	-1.10%
2021/03/19	38.4	79.33	33.6	80.40	81.60	4.8	2,814	0.17%
2021/03/18	29	76.09	53.4	76.37	76.90	-24.4	2,768	-0.88%
2021/03/17	15.1	73.36	36.2	73.08	73.00	-21.1	2,717	-0.78%
2021/03/16	165.8	75.52	220.6	74.01	71.70	-54.9	2,671	-2.05%	大買/大賣/
2021/03/15	156.4	73.62	28.1	73.42	74.20	128.3	2,397	5.35%	大買/鉅額交易
2021/03/12	93.2	67.10	48.2	66.81	67.50	45	2,224	2.02%
2021/03/11	198.6	59.24	327.2	59.01	61.40	-128.6	2,102	-6.12%	大買/大賣/鉅額交易
2021/03/10	5	55.90	25	55.90	55.90	-20	1,650	-1.21%
2021/03/09	138	50.63	133.3	50.34	50.90	4.7	1,638	0.29%	大買/大賣/
2021/03/08	0	0.00	5	46.35	46.35	-5	1,348	-0.37%
2021/03/05	0	0.00	30	42.15	42.15	-30	1,358	-2.21%
2021/03/04	160	37.98	12	38.20	38.35	148	1,353	10.93%	大買/鉅額交易
2021/03/03	2	36.88	2	36.80	37.35	0	1,352	0.00%
2021/03/02	19	37.06	1	37.90	37.40	18	1,352	1.33%
2021/02/26	7.2	37.26	5	37.46	37.35	2.2	1,350	0.16%
2021/02/25	1	36.65	0	0.00	36.50	1	1,341	0.07%
2021/02/24	4	36.33	3	36.42	36.20	1	1,336	0.07%
2021/02/23	20	37.62	8	37.69	37.60	12	1,321	0.91%
2021/02/22	32	37.77	59.1	37.71	38.75	-27.1	1,301	-2.09%
2021/02/19	7	35.95	61	35.95	36.80	-54	1,257	-4.29%
2021/02/18	130.1	35.56	73	35.78	36.00	57.1	1,242	4.59%	大買/
2021/02/17	10	34.40	7	34.39	34.40	3	1,235	0.24%
2021/02/05	22	34.59	20	34.17	34.15	2	1,238	0.16%
2021/02/04	46	35.00	47.1	34.91	34.70	-1.1	1,222	-0.09%
2021/02/03	115	37.69	108	37.08	35.85	7	1,169	0.60%	大買/大賣/
2021/02/02	151	37.32	106	37.26	37.55	45	1,040	4.32%	大買/大賣/
2021/02/01	14	41.62	19	42.85	40.85	-5	876	-0.57%
2021/01/29	80	43.32	87	45.04	45.35	-7	841	-0.83%
2021/01/28	20	39.68	46.2	40.29	41.25	-26.2	719	-3.64%
2021/01/27	15	36.91	23	37.27	37.50	-8	629	-1.27%
2021/01/26	37	36.83	29	36.84	36.30	8	610	1.31%
2021/01/25	3	34.75	13	35.14	35.35	-10	575	-1.74%
2021/01/22	0	0.00	3	34.60	34.95	-3	571	-0.52%
2021/01/21	8	34.73	6	34.40	34.50	2	568	0.35%
2021/01/20	1	35.05	5	35.70	35.05	-4	559	-0.72%
2021/01/19	2	36.48	3	36.67	36.00	-1	551	-0.18%
2021/01/18	4	35.85	4	36.40	36.40	0	542	0.00%
2021/01/15	2	36.48	2	36.45	36.25	0	538	0.00%
2021/01/14	3	36.85	0	0.00	36.65	3	530	0.57%
2021/01/13	5	37.02	7	37.05	37.05	-2	524	-0.38%
2021/01/12	32	37.82	16	37.67	36.65	16	520	3.08%
2021/01/11	3	35.95	2	36.03	36.70	1	491	0.20%
2021/01/08	6	35.88	3	36.27	35.80	3	483	0.62%
2021/01/07	9	36.44	12	36.53	36.40	-3	473	-0.63%
2021/01/06	13	36.12	8	36.54	35.55	5	475	1.05%
2021/01/05	8	37.26	21	37.44	36.90	-13	458	-2.84%
2021/01/04	5	37.17	3	37.20	37.35	2	439	0.45%
2020/12/31	6	36.94	8	37.60	36.80	-2	428	-0.47%
2020/12/30	8	38.02	15	37.62	37.60	-7	411	-1.70%
2020/12/29	4	37.95	5	37.30	37.10	-1	403	-0.25%
2020/12/28	16	37.03	9	36.85	37.30	7	396	1.76%
2020/12/25	3	35.98	6	35.98	35.90	-3	382	-0.78%
2020/12/24	6	35.60	1	35.70	36.00	5	374	1.34%
2020/12/23	2	35.93	1.1	36.07	35.65	0.9	370	0.25%
2020/12/21	0	0.00	1	36.20	36.00	-1	370	-0.27%
2020/12/18	2	36.23	1	35.85	35.75	1	369	0.27%
2020/12/17	3	36.05	0	0.00	36.20	3	368	0.81%
2020/12/16	2	36.70	2	36.20	36.40	0	364	0.00%
2020/12/15	3	36.50	14	36.08	35.80	-11	365	-3.01%
2020/12/14	1	36.80	1	36.85	36.90	0	364	0.00%
2020/12/11	3	36.48	8	36.64	36.20	-5	364	-1.37%
2020/12/10	2	37.00	1	37.10	37.20	1	361	0.28%
2020/12/09	25	37.46	21	37.46	37.60	4	362	1.10%
2020/12/08	8	36.88	0	0.00	36.80	8	391	2.04%
2020/12/07	5	36.28	8	36.24	36.35	-3	394	-0.76%
2020/12/04	4	36.85	1	37.00	36.85	3	390	0.77%
2020/12/03	4	37.50	2	37.98	37.35	2	385	0.52%
2020/12/02	8	37.76	6	37.68	37.60	2	378	0.53%
2020/12/01	15	36.99	10	37.41	37.90	5	371	1.35%
2020/11/30	11	37.65	19	38.33	37.40	-8	358	-2.23%
2020/11/27	54	38.32	52.6	38.14	38.35	1.4	359	0.38%
2020/11/26	3	36.50	5	36.63	36.60	-2	320	-0.62%
2020/11/25	17	36.54	11	36.40	36.20	6	320	1.87%
2020/11/24	18	36.17	13	36.32	36.30	5	314	1.59%
2020/11/23	3	35.43	0	0.00	35.40	3	300	1.00%
2020/11/20	2	35.43	3	35.53	35.30	-1	298	-0.33%
2020/11/19	12	35.39	44	35.14	34.95	-32	290	-11.00%
2020/11/18	1	35.30	2	35.30	35.10	-1	280	-0.36%
2020/11/17	13	35.77	11	35.52	35.10	2	279	0.72%
2020/11/16	21	35.55	28	35.68	35.80	-7	279	-2.51%
2020/11/13	20	34.92	3	35.05	35.80	17	263	6.44%
2020/11/12	4	33.96	2	33.98	33.95	2	252	0.79%
2020/11/10	0	0.00	2	33.04	33.00	-2	254	-0.80%
2020/11/09	0	0.00	1	33.40	33.35	-1	255	-0.39%
2020/11/04	5	33.30	0	0.00	33.00	5	272	1.84%
2020/10/29	2	32.80	0	0.00	32.80	2	282	0.71%
2020/10/28	0	0.00	0.2	33.05	33.20	-0.2	284	-0.06%
2020/10/27	0	0.00	0	33.35	33.05	0	285	-0.01%
2020/10/26	0	0.00	1	33.45	33.20	-1	286	-0.35%
2020/10/23	2	33.15	1	33.43	33.15	1	287	0.33%
2020/10/20	1	33.20	1	33.45	33.25	0	293	0.00%
2020/10/19	1	33.45	0	0.00	33.50	1	294	0.34%
2020/10/16	1	33.60	2	33.70	33.45	-1	296	-0.34%
2020/10/15	2	33.88	0	0.00	33.95	2	299	0.67%
2020/10/14	11	34.98	11	34.64	34.20	0	301	0.00%
2020/10/13	0	0.00	1	33.60	33.70	-1	291	-0.34%
2020/10/12	0	0.00	5	34.14	33.50	-5	291	-1.71%
2020/10/07	0	0.00	1	34.30	34.15	-1	295	-0.34%
2020/10/06	6	34.73	5	34.99	34.40	1	297	0.34%
2020/10/05	3	34.17	6	33.23	34.35	-3	298	-1.00%
2020/09/29	0	0.00	1	33.05	33.15	-1	327	-0.31%
2020/09/23	2	33.95	2	33.90	33.90	0	391	0.00%
2020/09/21	0	0.00	3	34.98	35.05	-3	394	-0.76%
2020/09/18	1	34.75	10	34.78	34.90	-9	395	-2.28%
2020/09/16	1	34.45	0	0.00	34.70	1	395	0.25%
2020/09/15	5	35.48	0	0.00	35.15	5	394	1.27%
2020/09/14	15	35.47	11	35.65	35.35	4	397	1.01%
2020/09/11	24	36.39	32	36.71	36.00	-8	394	-2.03%
2020/09/10	10	34.96	10	34.87	34.80	0	360	0.00%
2020/09/08	2	34.50	0	0.00	34.85	2	361	0.55%
2020/09/07	3	35.08	2	34.63	34.60	1	364	0.27%
2020/09/03	6	35.66	3	35.08	35.10	3	381	0.79%
2020/09/02	6	35.45	8	35.13	36.05	-2	383	-0.52%
2020/08/31	1	33.80	1	33.65	33.75	0	384	0.00%
2020/08/28	2	32.83	0	0.00	32.85	2	381	0.52%
2020/08/25	0	0.00	0.1	33.70	33.50	-0.1	391	-0.02%
2020/08/20	0	0.00	0	32.30	32.00	0	477	0.00%
2020/08/19	2	34.13	0	0.00	33.70	2	476	0.42%
2020/08/18	1	34.85	0	0.00	34.65	1	473	0.21%
2020/08/17	1	35.40	0	0.00	35.30	1	472	0.21%
2020/08/14	2	35.00	0	0.00	35.10	2	471	0.42%
2020/08/13	2	35.68	2	36.03	36.00	0	471	0.00%
2020/08/12	0	0.00	1	35.75	35.90	-1	471	-0.21%
2020/08/11	13	36.38	3	36.95	36.25	10	472	2.12%
2020/08/10	6	36.71	9	36.78	36.45	-3	477	-0.63%
2020/08/07	4	34.84	2	35.58	34.80	2	472	0.42%
2020/08/06	5	35.25	3	36.15	35.10	2	480	0.42%
2020/08/05	0	0.00	1.2	35.34	35.20	-1.2	500	-0.24%
2020/08/04	0	0.00	1	35.00	34.80	-1	519	-0.19%
2020/08/03	1	34.05	0	0.00	34.50	1	527	0.19%
2020/07/31	1	35.60	0	0.00	34.90	1	556	0.18%
2020/07/30	3	34.85	0	0.00	35.00	3	605	0.50%
2020/07/29	0	0.00	24	34.70	34.65	-24	620	-3.87%
2020/07/28	1	35.70	2	34.50	34.40	-1	620	-0.16%
2020/07/27	2	36.05	5	36.00	35.60	-3	621	-0.48%
2020/07/24	0	0.00	3	37.35	36.60	-3	622	-0.48%
2020/07/22	1	37.65	2	37.63	37.40	-1	629	-0.16%
2020/07/21	6	37.39	4	37.51	37.50	2	632	0.32%
2020/07/20	2	36.68	2	37.13	36.85	0	630	0.00%
2020/07/17	3	37.80	1	37.45	37.45	2	631	0.32%
2020/07/16	5	37.61	2	37.68	37.60	3	632	0.47%
2020/07/15	1	37.65	0	41.40	37.40	1	633	0.15%
2020/07/14	11	37.75	0	0.00	37.65	11	636	1.73%
2020/07/13	2	37.68	1	37.70	37.75	1	639	0.16%
2020/07/10	5	38.16	1	39.30	37.90	4	641	0.62%
2020/07/09	3	40.35	3	40.58	39.45	0	643	0.00%
2020/07/08	24	39.71	9	39.99	39.70	15	637	2.35%
2020/07/07	24	40.51	106.3	41.34	39.90	-82.3	628	-13.10%	大賣/
2020/07/06	5	38.70	4	39.09	38.60	1	605	0.17%
2020/07/03	14	38.00	5	37.95	37.85	9	603	1.49%
2020/07/02	1	38.20	3	38.20	38.20	-2	604	-0.33%
2020/07/01	1	37.80	2.1	38.20	38.10	-1.1	603	-0.18%
2020/06/30	0.3	37.45	0	0.00	37.25	0.3	601	0.05%
2020/06/24	1	38.25	1	37.81	37.95	0	600	-0.01%
2020/06/23	0	0.00	0	38.30	38.20	0	603	0.00%
2020/06/22	1	38.15	4	38.34	38.20	-3	605	-0.50%
2020/06/19	3	38.85	3	39.02	38.70	0	608	0.00%
2020/06/18	12	38.49	13	38.49	38.50	-1	607	-0.16%
2020/06/17	14	39.05	7	39.26	38.25	7	608	1.15%
2020/06/16	12	38.28	12.2	38.69	38.55	-0.2	605	-0.03%
2020/06/15	1	37.50	1	36.65	36.70	0	606	0.00%
2020/06/12	0.2	37.30	2	35.75	37.30	-1.8	616	-0.29%
2020/06/11	8	37.65	3	38.02	37.40	5	620	0.80%
2020/06/10	1	39.10	8	38.99	38.75	-7	620	-1.13%
2020/06/09	6	39.97	1	39.65	39.80	5	619	0.81%
2020/06/08	7	40.69	3	40.44	41.00	4	620	0.64%
2020/06/05	1	39.40	2	39.53	39.35	-1	607	-0.16%
2020/06/04	1	39.70	2	39.05	39.15	-1	610	-0.16%
2020/06/03	1	39.00	0	0.00	38.95	1	611	0.16%
2020/05/29	3	38.78	3	38.73	38.60	0	605	0.00%
2020/05/28	36	40.22	44	39.92	38.70	-8	601	-1.33%
2020/05/27	41	39.07	26	39.50	40.05	15	569	2.64%
2020/05/26	0	0.00	2	36.50	36.45	-2	524	-0.38%
2020/05/25	0	0.00	2	36.03	36.30	-2	523	-0.38%
2020/05/20	2	35.90	28	36.05	36.15	-26	523	-4.97%
2020/05/19	2	37.65	4	37.10	37.20	-2	518	-0.39%
2020/05/18	9	36.97	15	37.02	36.80	-6	516	-1.16%
2020/05/15	3	37.17	0	0.00	36.95	3	515	0.58%
2020/05/14	1	38.55	2	38.40	38.45	-1	508	-0.20%
2020/05/13	5	39.23	2	39.60	39.30	3	504	0.59%
2020/05/12	9	41.26	10	40.86	40.00	-1	499	-0.20%
2020/05/11	24	40.19	28	40.04	40.00	-4	484	-0.83%
2020/05/08	8	39.64	7	40.15	38.85	1	467	0.21%
2020/05/07	89	40.10	23	40.01	39.85	66	458	14.39%
2020/05/06	32	39.17	10	39.43	39.95	22	429	5.12%
2020/05/05	15	35.85	3	35.00	36.35	12	384	3.12%
2020/04/30	0	0.00	5	33.85	34.20	-5	375	-1.33%
2020/04/29	5	34.03	12	33.77	34.00	-7	379	-1.85%
2020/04/28	0	0.00	1	34.10	34.00	-1	380	-0.26%
2020/04/27	5	33.30	6	33.25	33.80	-1	381	-0.26%
2020/04/24	10	33.20	5	32.92	33.00	5	375	1.33%
2020/04/23	1	32.10	0	0.00	32.10	1	371	0.27%
2020/04/21	3	31.80	0	0.00	31.50	3	366	0.82%
2020/04/17	5	33.39	4	33.43	33.50	1	364	0.27%
2020/04/16	1	33.65	2	33.58	33.30	-1	360	-0.28%
2020/04/15	0	0.00	5	33.15	32.70	-5	356	-1.40%
2020/04/14	21	33.75	13	33.63	33.30	8	353	2.26%
2020/04/13	0	0.00	6	32.17	32.20	-6	347	-1.73%
2020/04/10	10	32.54	8	32.63	32.55	2	344	0.58%
2020/04/09	14	33.11	17	33.44	33.45	-3	334	-0.90%
2020/04/08	10	29.10	0	0.00	30.65	10	307	3.25%
2020/04/06	0	0.00	1	26.35	26.35	-1	301	-0.33%
2020/04/01	1	25.60	0	0.00	26.30	1	305	0.33%
2020/03/27	1	26.75	5	26.12	26.05	-4	320	-1.25%
2020/03/26	0	0.00	7.1	26.15	26.50	-7.1	354	-2.00%
2020/03/25	1	26.30	0	0.00	26.40	1	362	0.28%
2020/03/24	5	24.30	2	24.10	24.10	3	359	0.84%
2020/03/23	5	22.01	3	22.30	22.90	2	359	0.56%
2020/03/20	1	23.00	2	22.41	23.00	-1	355	-0.29%
2020/03/19	3	21.32	12	21.75	20.95	-9	349	-2.58%
2020/03/18	11	23.15	2	23.13	23.25	9	343	2.62%
2020/03/17	2	22.75	2	23.13	22.35	0	336	0.00%
2020/03/16	3	25.68	0	0.00	24.75	3	328	0.91%
2020/03/13	1	27.20	0	0.00	27.50	1	318	0.31%
2020/03/12	2	30.18	2	30.63	30.15	0	308	0.00%
2020/03/11	0	0.00	1	34.24	33.50	-1	299	-0.34%
2020/03/10	3	32.67	3	33.48	33.70	0	300	0.00%
2020/03/09	1	34.60	0.5	34.50	34.50	0.5	295	0.17%
2020/03/06	0	0.00	1	35.80	36.00	-1	291	-0.34%
2020/03/05	2	35.73	0	0.00	35.70	2	293	0.68%
2020/03/04	2	35.28	24	35.56	34.95	-22	292	-7.51%
2020/03/03	0	0.00	56	37.23	37.05	-56	284	-19.71%
2020/02/25	0	0.00	2	38.55	38.50	-2	277	-0.72%
2020/02/24	0	0.00	1	39.70	39.05	-1	275	-0.36%
2020/02/21	1	40.15	0	0.00	40.00	1	272	0.37%
2020/02/17	0	0.00	4	40.90	41.20	-4	273	-1.46%
2020/02/14	2	41.45	9	41.52	41.35	-7	272	-2.57%
2020/02/13	4	41.75	2	42.15	41.40	2	270	0.74%
2020/02/12	13	40.99	6	41.23	41.30	7	268	2.61%
2020/02/11	1	40.10	0	0.00	40.10	1	259	0.39%
2020/02/10	1	38.50	0	0.00	38.50	1	255	0.39%
2020/02/06	0	0.00	1	39.30	39.90	-1	261	-0.38%
2020/02/05	2	39.35	5	39.06	38.75	-3	261	-1.15%
2020/02/04	2	38.50	5	38.60	38.65	-3	260	-1.15%
2020/02/03	11	37.69	1	37.60	37.65	10	261	3.83%
2020/01/31	0	0.00	1	41.20	41.50	-1	261	-0.38%
2020/01/30	2	41.33	0	0.00	41.10	2	313	0.64%
2020/01/16	0	0.00	1	46.00	45.85	-1	327	-0.30%
2020/01/15	2	45.85	0	0.00	45.85	2	330	0.60%
2020/01/14	1	46.30	0	0.00	46.20	1	336	0.30%
2020/01/10	1	45.50	0	0.00	45.50	1	340	0.29%
2020/01/09	1	45.35	2	45.45	45.45	-1	341	-0.29%
2020/01/08	2.1	45.35	0	0.00	45.30	2.1	341	0.61%
2020/01/06	1	47.00	3	47.25	47.00	-2	337	-0.59%
2020/01/03	2	47.80	9	48.13	47.60	-7	338	-2.07%
2020/01/02	10	48.79	2.1	48.85	48.40	7.9	342	2.31%
2019/12/31	1	48.50	0	0.00	48.50	1	344	0.29%
2019/12/30	6	48.68	4	48.86	48.75	2	345	0.58%
2019/12/27	3	48.33	3	48.20	47.90	0	345	0.00%
2019/12/26	6	48.86	7	49.26	48.20	-1	354	-0.28%
2019/12/25	2	47.73	1	47.80	47.70	1	342	0.29%
2019/12/24	5	48.19	0.1	48.10	47.90	4.9	344	1.44%
2019/12/23	94	48.92	121	49.85	48.55	-27	340	-7.92%	大賣/
2019/12/20	30	47.67	7	47.83	48.30	23	304	7.56%
2019/12/19	0	0.00	1	47.55	46.75	-1	292	-0.34%
2019/12/18	1	46.75	1	46.80	46.80	0	292	0.00%
2019/12/17	0	0.00	2	46.00	45.85	-2	288	-0.69%
2019/12/13	0	0.00	2.1	46.43	45.20	-2.1	292	-0.70%
2019/12/12	8	46.90	4	47.10	46.30	4	291	1.37%
2019/12/11	0	0.00	1	45.70	45.55	-1	292	-0.34%
2019/12/09	5	45.63	1	45.65	45.60	4	302	1.32%
2019/12/06	1	45.50	1	45.65	45.45	0	305	0.00%
2019/12/03	0	0.00	6	45.41	45.40	-6	314	-1.91%
2019/12/02	0	0.00	1	45.20	45.35	-1	317	-0.31%
2019/11/29	1	46.20	2	46.48	46.20	-1	328	-0.30%
2019/11/27	2	46.60	2	46.50	46.10	0	367	0.00%
2019/11/26	1	46.75	2	46.50	46.50	-1	366	-0.27%
2019/11/25	5	46.75	2	47.00	46.50	3	366	0.82%
2019/11/21	1	46.85	1	47.00	46.95	0	369	0.00%
2019/11/19	1	47.00	0	0.00	47.00	1	373	0.27%
2019/11/15	8	46.83	6	47.45	46.65	2	377	0.53%
2019/11/14	1	46.75	1	47.25	46.80	0	376	0.00%
2019/11/12	3	47.00	0.1	48.00	47.20	2.9	382	0.77%
2019/11/11	1	46.80	6	47.02	46.80	-5	386	-1.31%
2019/11/08	0	0.00	1	47.70	47.50	-1	386	-0.26%
2019/11/07	1	47.50	0	0.00	47.50	1	390	0.26%
2019/11/06	2	48.03	2	48.10	47.80	0	392	0.00%
2019/11/05	3	48.83	0	0.00	48.60	3	389	0.77%
2019/11/04	7	49.21	3.2	49.05	49.05	3.8	388	0.99%
2019/11/01	2	49.60	26	49.57	49.40	-24	388	-6.18%
2019/10/31	3	51.33	0	50.00	50.20	3	389	0.77%
2019/10/30	5	51.52	6	51.10	51.20	-1	387	-0.26%
2019/10/29	70	51.71	70	52.01	51.70	0	382	-0.01%
2019/10/28	15	49.47	10	49.51	50.00	5	333	1.50%
2019/10/24	4	48.45	3	49.03	49.00	1	331	0.30%
2019/10/23	0	0.00	1	47.90	47.70	-1	325	-0.31%
2019/10/22	2	47.80	4	47.54	47.65	-2	327	-0.61%
2019/10/21	2	47.08	0	0.00	46.80	2	327	0.61%
2019/10/18	1	47.30	4	46.98	47.30	-3	328	-0.91%
2019/10/17	4	46.63	2	46.63	46.55	2	333	0.60%
2019/10/15	1	47.15	0	0.00	47.10	1	356	0.28%
2019/10/14	11	47.12	5	47.00	47.10	6	361	1.65%
2019/10/09	1	46.85	0.3	46.95	46.70	0.7	365	0.19%
2019/10/08	6	46.83	0	0.00	47.10	6	373	1.61%
2019/10/07	5	48.53	30	48.29	48.05	-25	392	-6.36%
2019/10/04	0	0.00	2	48.45	48.25	-2	414	-0.48%
2019/10/03	7	49.09	14	48.56	49.20	-7	421	-1.66%
2019/10/02	29	47.69	26	47.34	48.80	3	438	0.68%
2019/10/01	3	49.53	0	0.00	49.50	3	429	0.70%
2019/09/27	10	48.95	21	49.19	48.90	-11	448	-2.45%
2019/09/26	3	49.83	4	49.89	49.85	-1	450	-0.22%
2019/09/25	2	49.88	12	49.95	49.85	-10	455	-2.20%
2019/09/24	2	50.75	6.3	50.33	50.30	-4.3	470	-0.91%
2019/09/23	0	0.00	7	50.50	50.40	-7	475	-1.47%
2019/09/20	1	50.90	0	0.00	50.90	1	494	0.20%
2019/09/19	4	51.03	5	51.30	51.00	-1	500	-0.20%
2019/09/18	7	51.21	5	51.44	51.00	2	501	0.40%
2019/09/17	1	51.00	0	0.00	51.00	1	504	0.20%
2019/09/16	2	51.95	3	51.87	51.40	-1	530	-0.19%
2019/09/12	7	52.83	7	52.94	53.00	0	533	0.00%
2019/09/11	6	51.70	3	52.03	51.70	3	540	0.56%
2019/09/10	6	52.05	10	51.92	51.50	-4	545	-0.73%
2019/09/09	10	52.03	17	52.13	52.20	-7	544	-1.28%
2019/09/06	2	51.60	11	51.37	51.30	-9	554	-1.62%
2019/09/05	3	52.50	2	52.00	52.00	1	593	0.17%
2019/09/04	6	53.00	2	53.20	52.70	4	598	0.67%
2019/09/03	46	53.84	17	53.08	52.90	29	609	4.76%
2019/09/02	32	53.17	12	52.86	54.00	20	598	3.34%
2019/08/30	6	50.63	16	50.32	51.00	-10	573	-1.74%
2019/08/29	1	49.15	0	0.00	48.70	1	563	0.18%
2019/08/28	0	0.00	1	49.00	48.80	-1	563	-0.18%
2019/08/27	1	48.80	11	48.89	48.70	-10	565	-1.77%
2019/08/26	11	47.40	4	47.73	47.25	7	567	1.23%
2019/08/23	3	49.35	6	49.85	49.35	-3	566	-0.53%
2019/08/21	3	50.43	2	50.00	50.30	1	565	0.18%
2019/08/20	7	50.24	1	50.10	50.50	6	572	1.05%
2019/08/19	2	49.20	5	49.17	49.45	-3	574	-0.52%
2019/08/16	0	0.00	1	48.60	48.85	-1	578	-0.17%
2019/08/15	17	48.48	17	48.37	48.50	0	576	0.00%
2019/08/14	0	0.00	2	50.70	49.80	-2	575	-0.35%
2019/08/13	10	49.99	9	49.81	49.90	1	574	0.17%
2019/08/12	3	50.17	2	49.65	49.60	1	578	0.17%
2019/08/08	6	50.93	2	50.70	50.70	4	575	0.69%
2019/08/07	2	50.40	8	50.10	49.90	-6	578	-1.04%
2019/08/06	4	48.91	3	49.52	50.70	1	586	0.17%
2019/08/05	5	50.18	5	50.82	50.50	0	588	0.00%
2019/08/02	10	51.24	9	51.41	51.00	1	591	0.17%
2019/08/01	2	52.40	9	52.47	52.40	-7	592	-1.18%
2019/07/31	1	53.00	4	52.93	53.00	-3	597	-0.50%
2019/07/30	25	53.60	2	53.20	51.60	23	599	3.84%
2019/07/29	2	53.95	6	53.90	53.50	-4	604	-0.66%
2019/07/26	1	53.50	3	53.97	54.10	-2	623	-0.32%
2019/07/25	5	53.78	10	53.50	54.00	-5	619	-0.81%
2019/07/24	2	53.80	3	53.90	53.40	-1	625	-0.16%
2019/07/23	1	54.10	28	54.10	54.00	-27	626	-4.31%
2019/07/22	0	0.00	23	54.49	54.80	-23	627	-3.67%
2019/07/19	7	55.33	10	55.21	55.30	-3	634	-0.47%
2019/07/18	10	55.10	18	55.17	54.00	-8	631	-1.27%
2019/07/17	8	57.14	8	57.63	56.80	0	624	0.00%
2019/07/16	2	57.35	2	57.35	57.00	0	616	0.00%
2019/07/15	5	57.42	8	57.19	57.00	-3	615	-0.49%
2019/07/12	24	56.95	6	57.03	57.00	18	618	2.91%
2019/07/11	17	58.04	11	58.51	57.30	6	614	0.98%
2019/07/10	13	57.11	24	57.02	57.90	-11	601	-1.83%
2019/07/09	5	56.46	7	56.27	56.70	-2	583	-0.34%
2019/07/08	34	56.02	12	56.18	56.00	22	585	3.76%
2019/07/05	2	55.10	2	55.70	55.10	0	578	0.00%
2019/07/04	22	55.00	6	55.33	55.20	16	588	2.72%
2019/07/03	5	54.36	18	54.24	53.80	-13	578	-2.25%
2019/07/02	4	54.43	3	54.43	54.00	1	592	0.17%
2019/07/01	5	55.04	27	54.75	54.30	-22	592	-3.71%
2019/06/28	15	53.40	7	53.31	53.60	8	587	1.36%
2019/06/27	15	53.57	21	54.17	53.60	-6	609	-0.98%
2019/06/26	2	52.00	9.1	51.83	52.40	-7.1	598	-1.18%
2019/06/25	2	51.90	5	51.52	51.10	-3	610	-0.49%
2019/06/24	5	52.72	18	52.66	52.60	-13	620	-2.09%
2019/06/21	64	54.00	66.2	53.69	53.20	-2.2	637	-0.34%
2019/06/20	27	52.21	15	52.12	52.40	12	637	1.88%
2019/06/19	23	51.86	10	52.08	51.60	13	677	1.92%
2019/06/18	17	50.58	0	0.00	50.50	17	735	2.31%
2019/06/17	0	0.00	3	50.83	50.60	-3	773	-0.39%
2019/06/14	13	50.83	10	50.80	50.80	3	805	0.37%
2019/06/13	86	50.80	28	50.56	51.10	58	827	7.01%
2019/06/12	11	48.80	8	48.81	48.60	3	836	0.36%
2019/06/11	8	48.24	6	48.06	48.10	2	898	0.22%
2019/06/10	4	46.00	4	45.98	46.20	0	954	0.00%
2019/06/06	4	45.49	5	45.22	44.80	-1	1,032	-0.10%
2019/06/05	5	46.02	5	46.14	46.05	0	1,044	0.00%
2019/06/03	1	45.45	1	45.30	45.30	0	1,107	0.00%
2019/05/31	11	46.43	12	46.42	46.25	-1	1,153	-0.09%
2019/05/30	1	45.20	0	0.00	45.25	1	1,243	0.08%
2019/05/27	9	45.55	19	46.27	45.45	-10	1,519	-0.66%
2019/05/24	19	46.10	12	45.93	45.80	7	1,619	0.43%
2019/05/23	10	46.19	7	46.05	45.80	3	1,682	0.18%
2019/05/22	1	47.80	0	0.00	46.65	1	1,789	0.06%
2019/05/21	8	47.30	12	46.93	47.65	-4	1,804	-0.22%
2019/05/20	6	46.83	6	46.55	46.95	0	1,819	0.00%
2019/05/17	4	47.35	4	47.66	46.65	0	1,827	0.00%
2019/05/16	1	48.90	6	48.83	48.25	-5	1,854	-0.27%
2019/05/15	11	49.17	6	49.34	48.90	5	1,866	0.27%
2019/05/14	3	46.45	3	48.30	48.80	0	1,871	0.00%
2019/05/13	0	0.00	5	48.72	48.65	-5	1,869	-0.27%
2019/05/10	7	50.79	3	50.57	50.50	4	1,870	0.21%
2019/05/09	2	51.55	3	51.37	51.50	-1	1,871	-0.05%
2019/05/08	2	52.50	2	52.25	53.30	0	1,877	0.00%
2019/05/07	8	53.86	1	54.50	53.30	7	1,876	0.37%
2019/05/06	3	54.23	1	54.70	54.00	2	1,920	0.10%
2019/05/03	11	53.53	15	53.75	54.00	-4	1,910	-0.21%
2019/05/02	3	52.27	1	51.80	52.30	2	1,890	0.11%
2019/04/30	2	50.75	9	51.21	52.30	-7	1,891	-0.37%
2019/04/29	1	51.10	0	0.00	50.30	1	1,887	0.05%
2019/04/26	2	51.75	5	51.88	52.00	-3	1,899	-0.16%
2019/04/25	13	52.12	11	52.31	52.70	2	1,897	0.11%
2019/04/24	7	52.39	12	52.91	51.80	-5	1,890	-0.26%
2019/04/23	2	52.85	1	53.20	52.90	1	1,885	0.05%
2019/04/22	2	54.15	1	54.60	54.10	1	1,882	0.05%
2019/04/19	6	54.02	1	54.20	54.00	5	1,895	0.26%
2019/04/18	4	54.33	11	54.60	53.80	-7	1,908	-0.37%
2019/04/17	3	54.63	6	54.92	54.50	-3	1,906	-0.16%
2019/04/16	3	54.27	2	54.30	54.40	1	1,902	0.05%
2019/04/15	3	55.30	5	55.58	55.10	-2	1,898	-0.11%
2019/04/12	5	55.90	8.1	55.94	55.30	-3.1	1,898	-0.16%
2019/04/11	11	56.95	34	58.04	56.80	-23	1,891	-1.22%
2019/04/10	14	56.99	27	57.15	57.00	-13	1,877	-0.69%
2019/04/09	11	57.78	15	58.13	57.80	-4	1,863	-0.21%
2019/04/08	10	58.60	17	58.09	58.00	-7	1,856	-0.38%
2019/04/03	45	57.42	16	57.71	57.40	29	1,838	1.58%
2019/04/02	5	57.94	4	58.33	57.50	1	1,834	0.05%
2019/04/01	26	58.48	26	58.65	57.80	0	1,825	0.00%
2019/03/29	12	57.29	11	57.37	57.50	1	1,796	0.06%
2019/03/28	12	56.97	24	57.54	56.70	-12	1,803	-0.67%
2019/03/27	43	58.31	31	58.36	58.00	12	1,794	0.67%
2019/03/26	42	58.74	18	58.67	58.50	24	1,789	1.34%
2019/03/25	21	57.56	23	57.90	58.10	-2	1,769	-0.11%
2019/03/22	60	59.98	60.1	60.32	59.60	-0.1	1,743	0.00%
2019/03/21	53	61.23	50	60.99	60.80	3	1,700	0.18%
2019/03/20	26	60.12	15	60.49	59.50	11	1,638	0.67%
2019/03/19	17	60.22	16	60.11	59.50	1	1,604	0.06%
2019/03/18	27	60.50	26	60.25	60.30	1	1,584	0.06%
2019/03/15	79	60.30	78	60.64	59.10	1	1,556	0.06%
2019/03/14	49	61.34	56	61.39	61.00	-7	1,511	-0.46%
2019/03/13	54	60.51	76.1	60.08	60.30	-22.1	1,464	-1.51%
2019/03/12	68	60.64	56	60.88	58.90	12	1,401	0.86%
2019/03/11	13	57.98	15	57.79	58.40	-2	1,332	-0.15%
2019/03/08	28	57.18	24.1	57.31	58.20	3.9	1,353	0.29%
2019/03/07	34	59.24	29	58.66	57.80	5	1,341	0.37%
2019/03/06	40	60.40	42	60.54	60.60	-2	1,332	-0.15%
2019/03/05	135	61.06	128	61.47	60.00	7	1,297	0.54%	大買/大賣/
2019/03/04	142	60.69	127	60.29	61.10	15	1,215	1.23%	大買/大賣/
2019/02/27	188	57.63	162	57.74	58.10	26	1,098	2.37%	大買/大賣/
2019/02/26	58	55.22	43	55.42	55.30	15	999	1.50%
2019/02/25	162	55.63	142	55.71	55.40	20	1,055	1.90%	大買/大賣/
2019/02/22	84	54.56	43	54.15	54.20	41	954	4.29%
2019/02/21	49	54.28	127	55.10	55.40	-78	890	-8.76%	大賣/
2019/02/20	4	51.05	18	51.49	50.40	-14	783	-1.79%
2019/02/19	92	51.10	13	50.85	51.00	79	780	10.12%
2019/02/18	11	50.11	6	50.58	50.30	5	772	0.65%
2019/02/15	46	50.95	26	50.71	50.00	20	772	2.59%
2019/02/14	4	49.60	15	49.68	49.65	-11	761	-1.44%
2019/02/13	3	48.80	7	49.03	48.70	-4	776	-0.52%
2019/02/12	5	48.17	6	48.23	48.50	-1	786	-0.13%
2019/02/11	2	47.55	3	47.60	47.45	-1	831	-0.12%
2019/01/30	6	47.50	7	48.00	47.40	-1	873	-0.11%
2019/01/29	43	47.33	9.1	47.81	47.40	33.9	939	3.61%
2019/01/28	18	47.39	8	47.48	47.20	10	950	1.05%
2019/01/25	37	48.17	36	48.13	47.40	1	1,003	0.10%
2019/01/23	2	45.60	2	46.00	45.85	0	1,062	0.00%
2019/01/21	9	45.72	8	45.96	45.80	1	1,189	0.08%
2019/01/18	14	46.50	16	46.17	45.50	-2	1,283	-0.16%
2019/01/17	2	45.55	2	45.95	44.90	0	1,350	0.00%
2019/01/15	0	0.00	1	45.70	45.35	-1	1,581	-0.06%
2019/01/14	5	45.97	10	46.03	45.60	-5	1,682	-0.30%
2019/01/11	12	46.38	12	46.57	45.65	0	1,767	0.00%
2019/01/10	16	45.69	15	45.91	45.45	1	1,779	0.05%
2019/01/09	8	45.27	6	45.38	44.85	2	1,795	0.11%
2019/01/08	11	44.09	10	43.68	44.20	1	1,806	0.06%
2019/01/07	12	43.54	9	43.46	44.00	3	1,816	0.17%
2019/01/04	2	41.73	8.1	41.81	42.10	-6.1	1,847	-0.33%
2019/01/02	2	44.18	2	44.70	44.20	0	1,880	0.00%
2018/12/27	0	0.00	1	44.60	44.50	-1	1,928	-0.05%
2018/12/26	4	44.55	0	0.00	43.70	4	1,948	0.21%
2018/12/24	1	44.65	2	45.52	45.85	-1	1,979	-0.05%
2018/12/21	13	43.38	13	43.30	45.40	0	2,022	0.00%
2018/12/20	2	44.13	0	0.00	43.90	2	2,015	0.10%
2018/12/19	4	45.70	0	45.50	45.30	4	2,014	0.20%
2018/12/13	1	47.60	1	47.80	47.35	0	2,093	0.00%
2018/12/12	2	46.40	5	46.68	46.80	-3	2,123	-0.14%
2018/12/11	8	45.48	9	45.58	45.55	-1	2,155	-0.05%
2018/12/10	8	46.09	4	46.25	45.90	4	2,208	0.18%
2018/12/07	3	47.05	11	47.40	47.50	-8	2,260	-0.35%
2018/12/06	11	46.97	3	47.90	46.70	8	2,285	0.35%
2018/12/05	10	48.77	26	49.09	49.35	-16	2,280	-0.70%
2018/12/04	1	50.60	0	0.00	50.00	1	2,298	0.04%
2018/12/03	21	51.69	22	51.52	51.30	-1	2,306	-0.04%
2018/11/30	12	49.61	2	49.60	49.80	10	2,280	0.44%
2018/11/29	12	49.59	19	49.75	48.60	-7	2,279	-0.31%
2018/11/28	9	48.17	9	48.09	48.20	0	2,263	0.00%
2018/11/27	15	47.68	2	47.30	48.20	13	2,276	0.57%
2018/11/26	7	47.07	8	47.04	47.20	-1	2,274	-0.04%
2018/11/23	18	47.20	39	46.86	46.50	-21	2,274	-0.92%
2018/11/22	82	50.54	55	50.20	47.70	27	2,262	1.19%
2018/11/21	13	47.83	13	47.66	48.05	0	2,196	0.00%
2018/11/20	3	47.80	2	47.95	47.60	1	2,209	0.05%
2018/11/19	6	47.93	5	47.97	47.95	1	2,221	0.05%
2018/11/16	20	47.78	21	48.07	47.45	-1	2,237	-0.04%
2018/11/15	19	47.30	20	47.25	47.30	-1	2,232	-0.04%
2018/11/14	10	47.67	10	48.04	47.35	0	2,244	0.00%
2018/11/13	14	47.41	15	46.48	48.20	-1	2,255	-0.05%
2018/11/12	13	47.95	10	47.79	47.70	3	2,246	0.13%
2018/11/09	10	49.92	13	50.05	50.00	-3	2,238	-0.13%
2018/11/08	40	51.25	45	51.75	50.20	-5	2,252	-0.22%
2018/11/07	50	50.29	43	49.63	51.40	7	2,216	0.32%
2018/11/06	54	50.99	48	51.53	49.00	6	2,202	0.27%
2018/11/05	21	49.83	25	49.67	50.30	-4	2,139	-0.19%
2018/11/02	120	50.48	128.5	50.29	49.80	-8.5	2,133	-0.40%	大買/大賣/
2018/11/01	57	50.73	51	50.32	50.60	6	2,097	0.29%
2018/10/31	28	49.09	26	49.15	48.75	2	2,062	0.10%
2018/10/30	36	45.97	34	46.31	47.20	2	2,028	0.10%
2018/10/29	70	48.57	70	48.50	47.00	0	1,996	0.00%
2018/10/26	94	52.61	90	52.40	50.20	4	1,944	0.21%
2018/10/25	87	52.46	139	52.67	52.20	-52	1,875	-2.77%	大賣/
2018/10/24	178	54.30	174	54.13	54.40	4	1,798	0.22%	大買/大賣/
2018/10/23	78	52.44	62	52.49	51.00	16	1,671	0.96%
2018/10/22	63	52.33	54	51.97	53.20	9	1,609	0.56%
2018/10/19	44	47.52	44	47.45	48.40	0	1,519	0.00%
2018/10/18	36	46.45	36	46.47	46.60	0	1,461	0.00%
2018/10/17	40	46.44	27	46.14	47.00	13	1,475	0.88%
2018/10/16	26	43.07	28	43.22	43.70	-2	1,510	-0.13%
2018/10/15	29	42.46	33	42.53	42.60	-4	1,573	-0.25%
2018/10/12	34	42.73	24	40.53	41.95	10	1,718	0.58%
2018/10/11	1.5	39.65	1	39.65	39.65	0.5	1,758	0.03%
2018/10/09	16	45.28	19	45.62	44.05	-3	1,844	-0.16%
2018/10/08	0	0.00	2	46.40	47.00	-2	1,896	-0.11%
2018/10/05	13	46.94	11	47.38	46.10	2	1,944	0.10%
2018/10/04	16	49.70	16	49.75	49.85	0	1,935	0.00%
2018/10/03	17	51.36	16	51.62	49.80	1	1,932	0.05%
2018/10/02	28	52.91	28	53.05	52.20	0	1,944	0.00%
2018/10/01	14	52.35	14	52.59	52.50	0	1,961	0.00%
2018/09/28	22	52.69	26.1	53.12	52.00	-4.1	2,009	-0.20%
2018/09/27	20	51.47	19	51.61	51.20	1	1,988	0.05%
2018/09/26	14	51.33	13	51.98	51.00	1	2,002	0.05%
2018/09/25	11	51.55	15	50.56	51.90	-4	2,035	-0.20%
2018/09/21	30	49.73	40.1	49.80	50.50	-10.1	2,046	-0.49%
2018/09/20	31	49.37	27	50.15	49.30	4	2,051	0.19%
2018/09/19	17	50.59	15	51.01	49.70	2	2,041	0.10%
2018/09/18	22	50.95	10	51.79	50.10	12	2,045	0.59%
2018/09/17	16	53.53	17	53.54	53.50	-1	2,028	-0.05%
2018/09/14	39	51.41	46.1	51.78	54.40	-7.1	2,021	-0.35%
2018/09/13	27	52.33	15	53.89	49.50	12	1,980	0.60%
2018/09/12	17	54.88	15	56.34	55.00	2	1,975	0.10%
2018/09/11	7	58.40	7	58.69	58.60	0	2,022	0.00%
2018/09/10	9	58.34	9	59.12	58.00	0	2,044	0.00%
2018/09/07	7	61.13	6	61.72	60.00	1	2,076	0.05%
2018/09/06	19	62.14	26	62.28	62.20	-7	2,140	-0.33%
2018/09/05	8	62.26	10.1	62.29	61.90	-2.1	2,265	-0.09%
2018/09/04	11	62.29	9	62.31	62.40	2	2,419	0.08%
2018/09/03	8	62.41	9	62.76	61.60	-1	2,501	-0.04%
2018/08/31	15	61.59	15	61.91	61.50	0	2,702	0.00%
2018/08/30	16	61.58	40	61.67	61.70	-24	2,752	-0.87%
2018/08/29	11	60.88	10.1	61.18	60.80	0.9	2,848	0.03%
2018/08/28	6	61.65	5	62.18	61.60	1	3,033	0.03%
2018/08/27	7	61.10	6.1	61.57	61.80	0.9	3,199	0.03%
2018/08/24	44	60.47	18	61.07	60.40	26	3,490	0.74%
2018/08/23	25	60.51	22	60.69	60.90	3	3,572	0.08%
2018/08/22	12	59.38	12	59.23	59.70	0	3,589	0.00%
2018/08/21	5	58.54	7	58.83	59.50	-2	3,639	-0.05%
2018/08/20	10.8	57.15	15	57.60	56.80	-4.2	3,714	-0.11%
2018/08/17	13	59.02	14	60.28	58.00	-1	3,844	-0.03%
2018/08/16	20	59.42	26	58.27	59.70	-6	4,052	-0.15%
2018/08/15	30	58.57	32	59.20	58.50	-2	4,175	-0.05%
2018/08/14	19	61.09	16	61.24	61.00	3	4,285	0.07%
2018/08/13	17	60.44	22	60.71	61.00	-5	4,343	-0.12%
2018/08/10	21	63.84	2	63.90	63.90	19	4,327	0.44%
2018/08/09	2	64.75	3	65.03	64.70	-1	4,351	-0.02%
2018/08/08	7	66.04	4	65.93	65.30	3	4,365	0.07%
2018/08/07	7	65.07	8	65.68	64.90	-1	4,357	-0.02%
2018/08/06	10	64.85	11	65.33	64.30	-1	4,362	-0.02%
2018/08/03	1	63.80	2	64.20	64.10	-1	4,361	-0.02%
2018/08/02	10	63.31	13	63.62	62.60	-3	4,363	-0.07%
2018/08/01	28	63.41	17	63.68	63.40	11	4,354	0.25%
2018/07/31	1	62.60	7	62.50	62.70	-6	4,331	-0.14%
2018/07/30	18	62.81	7	63.09	62.10	11	4,337	0.25%
2018/07/27	7	62.33	6	62.60	62.40	1	4,327	0.02%
2018/07/26	4	62.60	8	62.53	61.90	-4	4,317	-0.09%
2018/07/25	9	62.32	8	62.43	62.50	1	4,322	0.02%
2018/07/24	10	63.23	13	63.55	62.80	-3	4,314	-0.07%
2018/07/23	24	62.31	32	62.23	61.50	-8	4,295	-0.19%
2018/07/20	49	70.63	60	69.71	67.70	-11	4,261	-0.26%
2018/07/19	137	71.12	132	71.09	69.00	5	4,202	0.12%	大買/大賣/
2018/07/18	166	69.09	161	68.49	68.50	5	4,079	0.12%	大買/大賣/
2018/07/17	69	67.75	73	67.68	69.80	-4	4,039	-0.10%
2018/07/16	30	66.98	46	66.83	66.00	-16	3,981	-0.40%
2018/07/13	48	65.49	42	65.77	65.10	6	3,933	0.15%
2018/07/12	24	63.49	22	63.18	64.00	2	3,911	0.05%
2018/07/11	22	62.16	24	62.27	62.20	-2	3,943	-0.05%
2018/07/10	28	61.85	28	62.17	61.90	0	3,983	0.00%
2018/07/09	21	63.30	24	62.17	63.80	-3	4,022	-0.07%
2018/07/06	38	61.41	29	60.14	61.90	9	4,134	0.22%
2018/07/05	21	61.75	20	62.55	61.30	1	4,252	0.02%
2018/07/04	7	62.60	19	62.80	62.50	-12	4,277	-0.28%
2018/07/03	13	64.62	22	64.57	62.90	-9	4,267	-0.21%
2018/07/02	10	64.14	26	64.23	63.50	-16	4,242	-0.38%
2018/06/29	30	63.52	35	62.91	64.90	-5	4,237	-0.12%
2018/06/28	12	62.26	72	62.15	62.00	-60	4,228	-1.42%
2018/06/27	15	63.70	16	62.91	62.10	-1	4,249	-0.02%
2018/06/26	17	62.92	18	62.41	63.30	-1	4,336	-0.02%
2018/06/25	63	63.87	18	63.46	63.00	45	4,356	1.03%
2018/06/22	15	62.67	68	62.60	62.00	-53	4,356	-1.22%
2018/06/21	64	64.97	56	64.76	64.20	8	4,375	0.18%
2018/06/20	47	62.60	61	63.10	65.00	-14	4,364	-0.32%
2018/06/19	19	62.45	12	62.73	62.00	7	4,365	0.16%
2018/06/15	41	66.97	34	66.40	64.50	7	4,446	0.16%
2018/06/14	56	67.79	64	67.58	66.90	-8	4,427	-0.18%
2018/06/13	84	68.16	104	68.00	67.30	-20	4,376	-0.46%	大賣/
2018/06/12	112	67.71	81	67.49	66.70	31	4,381	0.71%	大買/
2018/06/11	74	64.93	49	65.23	65.20	25	4,362	0.57%
2018/06/08	167	65.78	200	65.46	64.00	-33	4,285	-0.77%	大買/大賣/
2018/06/07	31	62.27	46	62.46	62.50	-15	4,133	-0.36%
2018/06/06	85	64.71	51.1	64.10	63.50	33.9	4,133	0.82%
2018/06/05	189	63.75	196	63.56	63.00	-7	4,151	-0.17%	大買/大賣/
2018/06/04	212	63.57	207	63.15	61.50	5	3,975	0.13%	大買/大賣/
2018/06/01	257.1	60.85	194	61.09	62.00	63.1	3,807	1.66%	大買/大賣/
2018/05/31	40	54.30	62	55.85	57.20	-22	3,509	-0.63%
2018/05/30	16	52.01	26.1	51.90	52.00	-10.1	3,428	-0.29%
2018/05/29	33.2	54.06	66	54.05	52.90	-32.8	3,403	-0.96%
2018/05/28	61	56.15	61	56.32	55.00	0	3,356	0.00%
2018/05/25	139.1	56.33	136	56.64	55.60	3.1	3,325	0.09%	大買/大賣/
2018/05/24	185	54.95	106	54.97	56.80	79	3,194	2.47%	大買/大賣/
2018/05/23	121	52.92	101	52.94	51.70	20	3,019	0.66%	大買/大賣/
2018/05/22	173	51.46	138	51.21	51.50	35	2,936	1.19%	大買/大賣/
2018/05/21	48	48.72	64	47.39	49.50	-16	2,818	-0.57%
2018/05/18	7	45.31	7	45.72	45.00	0	2,778	0.00%
2018/05/17	10	45.35	31	45.96	45.60	-21	2,805	-0.75%
2018/05/16	40	45.34	27	45.32	44.75	13	2,801	0.46%
2018/05/15	6	44.21	4	45.58	44.30	2	2,797	0.07%
2018/05/14	25	44.15	30	44.48	44.60	-5	2,821	-0.18%
2018/05/11	14	45.48	17	44.91	44.00	-3	2,817	-0.11%
2018/05/10	25	44.76	25	44.95	44.95	0	2,810	0.00%
2018/05/09	8	46.20	2	47.53	45.50	6	2,802	0.21%
2018/05/08	4	46.53	9	46.68	46.80	-5	2,801	-0.18%
2018/05/07	31	47.10	9	47.49	47.00	22	2,818	0.78%
2018/05/04	12	46.28	9	46.55	46.60	3	2,860	0.10%
2018/05/03	18	47.04	29	46.29	46.05	-11	2,884	-0.38%
2018/05/02	23	47.73	8	47.64	47.55	15	2,940	0.51%
2018/04/30	34	46.34	40	46.64	47.55	-6	3,008	-0.20%
2018/04/27	40	45.90	45	45.38	46.25	-5	3,036	-0.16%
2018/04/26	34	44.78	37.2	44.86	45.00	-3.2	3,143	-0.10%
2018/04/25	8	46.68	17	46.87	48.00	-9	3,129	-0.29%
2018/04/24	20	47.20	29	46.71	46.45	-9	3,158	-0.28%
2018/04/23	45	49.41	46	49.83	48.55	-1	3,199	-0.03%
2018/04/20	26	49.83	32	50.30	49.60	-6	3,334	-0.18%
2018/04/19	16	48.16	19	48.43	48.55	-3	3,320	-0.09%
2018/04/18	18	49.26	54	49.30	48.60	-36	3,312	-1.09%
2018/04/17	35	51.44	47	50.87	49.30	-12	3,276	-0.37%
2018/04/16	46	52.12	48	51.95	50.60	-2	3,232	-0.06%
2018/04/13	59	51.28	30.3	51.48	50.50	28.7	3,190	0.90%
2018/04/12	131	50.69	180	50.30	51.30	-49	3,138	-1.56%	大買/大賣/
2018/04/11	121	47.93	94	47.99	49.25	27	3,024	0.89%	大買/
2018/04/10	48	44.94	26	44.98	44.85	22	2,866	0.77%
2018/04/09	26	43.49	9	43.34	43.35	17	2,844	0.60%
2018/04/03	0	0.00	2	43.70	43.75	-2	2,857	-0.07%
2018/04/02	12	44.58	12	44.64	44.20	0	2,862	0.00%
2018/03/31	11	44.79	7	44.61	45.05	4	2,879	0.14%
2018/03/30	7	44.59	11	44.17	44.25	-4	2,881	-0.14%
2018/03/29	123	45.26	161	45.37	44.85	-38	2,860	-1.33%	大買/大賣/
2018/03/28	40	43.65	46	43.28	43.30	-6	2,782	-0.22%
2018/03/27	8	43.46	11	43.23	42.70	-3	2,765	-0.11%
2018/03/26	26	43.10	13	42.96	42.40	13	2,768	0.47%
2018/03/23	59	41.68	32	41.77	42.00	27	2,752	0.98%
2018/03/22	57	43.89	79	44.74	42.85	-22	2,771	-0.79%
2018/03/21	98	45.06	121	45.03	44.95	-23	2,717	-0.85%	大賣/
2018/03/20	61	43.22	25	42.77	42.20	36	2,620	1.37%
2018/03/19	16	44.05	23	43.90	43.85	-7	2,637	-0.27%
2018/03/16	108	44.60	86	44.47	44.60	22	2,744	0.80%	大買/
2018/03/15	150	43.41	109	43.51	44.40	41	2,770	1.48%	大買/大賣/
2018/03/14	20.2	40.16	21	40.13	40.40	-0.9	2,875	-0.03%
2018/03/13	73	40.36	71	40.18	40.75	2	2,946	0.07%
2018/03/12	48	39.67	91	39.81	38.95	-43	3,030	-1.42%
2018/03/09	139	38.85	89	39.22	39.60	50	3,019	1.66%	大買/
2018/03/08	29	36.09	33	36.02	36.75	-4	2,952	-0.14%
2018/03/07	10	35.27	27	35.36	35.00	-17	2,955	-0.58%
2018/03/06	9	36.28	8	36.71	35.70	1	2,982	0.03%
2018/03/05	9	37.04	32	36.84	36.30	-23	2,996	-0.77%
2018/03/02	12	37.66	44	37.60	37.50	-32	3,016	-1.06%
2018/03/01	8	37.66	6	37.63	37.50	2	3,038	0.07%
2018/02/27	88	38.95	54	39.01	37.85	34	3,066	1.11%
2018/02/26	13	38.47	53	38.71	37.50	-40	3,040	-1.32%
2018/02/23	95	38.81	67	38.89	38.70	28	3,110	0.90%
2018/02/22	58	38.00	71	38.40	38.75	-13	3,305	-0.39%
2018/02/21	9	35.98	16	36.03	36.25	-7	3,407	-0.21%
2018/02/12	47	35.25	78	35.83	34.85	-31	3,426	-0.90%
2018/02/09	75	35.14	55	34.04	35.25	20	3,450	0.58%
2018/02/08	31	33.94	77	33.58	34.70	-46	3,417	-1.35%
2018/02/07	45	34.47	28	34.38	33.50	17	3,392	0.50%
2018/02/06	38	32.76	43	32.97	32.80	-5	3,382	-0.15%
2018/02/05	44	35.06	25	35.08	35.65	19	3,376	0.56%
2018/02/02	2	37.15	4	37.25	37.10	-2	3,402	-0.06%
2018/02/01	5	37.85	9	37.97	37.60	-4	3,428	-0.12%
2018/01/31	13	37.89	9	37.87	37.50	4	3,532	0.11%
2018/01/30	36	38.94	18	38.54	38.15	18	3,571	0.50%
2018/01/29	36	38.65	33	39.30	38.40	3	3,575	0.08%
2018/01/26	16	38.73	23	38.85	38.85	-7	3,548	-0.20%
2018/01/25	46	38.84	19	38.50	38.00	27	3,534	0.76%
2018/01/24	54	38.72	49	38.70	38.60	5	3,498	0.14%
2018/01/23	45	37.87	52	37.54	36.80	-7	3,491	-0.20%
2018/01/22	186	34.79	213	37.47	38.45	-27	3,593	-0.75%	大買/大賣/
2018/01/19	32	37.40	19	37.36	37.05	13	3,531	0.37%
2018/01/18	48	36.96	30	36.99	36.90	18	3,530	0.51%
2018/01/17	50	37.53	113	37.79	37.50	-63	3,520	-1.79%	大賣/
2018/01/16	111	37.89	82	37.86	37.30	29	3,529	0.82%	大買/
2018/01/15	20	41.92	11	43.15	41.40	9	3,371	0.27%
2018/01/12	9	45.56	4	45.83	46.00	5	3,371	0.15%
2018/01/11	20	44.44	19	44.55	44.40	1	3,394	0.03%
2018/01/10	13	44.63	19	44.65	44.60	-6	3,482	-0.17%
2018/01/09	24	45.59	22	44.95	45.65	2	3,572	0.06%
2018/01/08	32	45.61	17	45.56	45.30	15	3,587	0.42%
2018/01/05	14	47.56	26	47.69	47.30	-12	3,610	-0.33%
2018/01/04	21	46.85	9	46.79	46.65	12	3,723	0.32%
2018/01/03	65	47.35	5	47.57	47.10	60	3,935	1.52%
2018/01/02	10	46.47	53	46.98	47.10	-43	3,944	-1.09%