至上 (8112)-新光-台中券商分點個股進出

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

至上

(8112)

可現股當沖

股價
85.1
漲跌
▲1.1
漲幅
+1.31%
成交量
4,736張
產業
上市電子通路類股
856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

至上 (8112)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12.2	84.97	17.2	84.86	85.10	-5	11,860	-0.04%
2024/04/25	22.4	84.41	26.2	84.87	84.00	-3.9	11,859	-0.03%
2024/04/24	16	84.93	13.8	84.97	85.10	2.2	11,984	0.02%
2024/04/23	14.1	81.93	19.8	82.02	82.10	-5.6	12,113	-0.05%
2024/04/22	36.3	80.89	22.2	80.48	80.80	14	12,137	0.12%
2024/04/19	45.3	81.22	63.6	80.60	81.90	-18.3	12,135	-0.15%
2024/04/18	14.1	83.71	18	83.96	83.20	-3.9	11,973	-0.03%
2024/04/17	41.4	83.69	27.1	83.64	84.00	14.3	11,941	0.12%
2024/04/16	62	83.15	61.9	83.16	82.90	0.1	11,834	0.00%
2024/04/15	65.3	84.55	87.5	85.07	85.90	-22.2	11,654	-0.19%
2024/04/12	92.2	86.62	79.1	86.81	86.60	13	11,465	0.11%
2024/04/11	69.7	84.44	102.3	84.34	85.20	-32.6	11,171	-0.29%	大賣/
2024/04/10	101.2	83.65	92.5	83.04	82.10	8.7	10,944	0.08%	大買/
2024/04/09	162.7	82.86	167.6	82.72	83.50	-4.9	10,705	-0.05%	大買/大賣/
2024/04/08	36.4	77.77	62.3	77.63	78.50	-25.9	10,139	-0.26%
2024/04/03	15.1	74.50	15.1	74.69	74.80	0	9,939	0.00%
2024/04/02	18.9	74.83	29.3	74.85	74.80	-10.4	9,974	-0.10%
2024/04/01	5.1	72.74	14.1	73.34	73.60	-9	10,070	-0.09%
2024/03/29	30.1	72.96	16.8	73.10	72.80	13.3	10,095	0.13%
2024/03/28	15.2	74.37	25.7	74.52	74.00	-10.5	10,153	-0.10%
2024/03/27	16.2	73.45	12.6	73.86	74.00	3.6	10,307	0.04%
2024/03/26	38.4	73.98	45.3	74.00	73.70	-7	10,381	-0.07%
2024/03/25	26.4	75.42	21.5	75.57	75.40	4.9	10,358	0.05%
2024/03/22	81	75.05	79	75.36	75.60	2	10,620	0.02%
2024/03/21	113.1	75.67	235.4	75.49	77.00	-122.3	10,519	-1.16%	大買/大賣/鉅額交易
2024/03/20	43.8	71.45	48.2	71.30	71.70	-4.4	10,233	-0.04%
2024/03/19	189.1	72.57	112.6	72.30	72.10	76.5	10,525	0.73%	大買/大賣/
2024/03/18	26.6	69.55	154.3	69.67	70.10	-127.7	10,986	-1.16%	大賣/鉅額交易
2024/03/15	52.2	67.54	7	67.73	68.10	45.2	11,822	0.38%
2024/03/14	93.1	67.55	12.2	67.45	67.40	80.9	12,565	0.64%
2024/03/13	102.1	69.13	55.3	68.74	68.40	46.9	13,150	0.36%	大買/
2024/03/12	79.5	70.01	92	70.23	69.60	-12.5	12,989	-0.10%
2024/03/11	51.2	68.72	80.2	68.60	68.60	-29	12,537	-0.23%
2024/03/08	69.6	67.75	85.7	68.25	66.80	-16.1	12,335	-0.13%
2024/03/07	210.3	68.74	168.4	68.72	67.50	41.9	12,051	0.35%	大買/大賣/
2024/03/06	51.8	66.26	91.6	66.27	66.90	-39.8	11,467	-0.35%
2024/03/05	63.9	64.84	61.5	65.13	64.40	2.4	11,470	0.02%
2024/03/04	21.6	64.18	51.5	63.98	64.00	-29.9	11,550	-0.26%
2024/03/01	29	62.92	3.3	63.04	62.60	25.7	11,375	0.23%
2024/02/29	30.1	63.05	31	62.82	62.40	-0.9	11,336	-0.01%
2024/02/27	3.5	62.03	6.6	61.82	61.70	-3.2	11,206	-0.03%
2024/02/26	28.2	62.13	2.4	62.43	62.30	25.8	11,166	0.23%
2024/02/23	18.9	63.71	19.6	63.90	63.10	-0.7	11,113	-0.01%
2024/02/22	19.2	62.89	15	62.99	63.20	4.2	11,086	0.04%
2024/02/21	18.3	63.53	46	63.38	63.20	-27.8	11,063	-0.25%
2024/02/20	57.6	64.89	26.3	64.62	63.60	31.3	11,038	0.28%
2024/02/19	16.6	64.29	36.2	64.51	64.80	-19.6	10,812	-0.18%
2024/02/16	7	62.54	14.8	62.50	62.70	-7.8	10,652	-0.07%
2024/02/15	25	61.68	9.3	61.57	61.90	15.7	10,601	0.15%
2024/02/05	0.1	61.15	11	60.88	60.90	-10.9	10,572	-0.10%
2024/02/02	4.1	60.87	2	60.70	60.80	2.1	10,572	0.02%
2024/02/01	8.3	60.91	2	60.85	61.10	6.3	10,591	0.06%
2024/01/31	22.2	59.95	7.2	60.26	60.20	15	10,583	0.14%
2024/01/30	3.2	60.16	3	60.53	60.10	0.2	10,621	0.00%
2024/01/29	14	60.55	3	60.80	60.90	11	10,612	0.10%
2024/01/26	29.1	60.16	1.3	60.35	60.30	27.8	10,621	0.26%
2024/01/25	7.8	60.42	2.1	60.52	60.20	5.7	10,653	0.05%
2024/01/24	13.5	61.34	3.5	61.60	61.30	10	10,710	0.09%
2024/01/23	14.3	62.01	1	62.20	61.70	13.3	10,759	0.12%
2024/01/22	12.1	62.26	29	62.35	62.50	-16.9	10,750	-0.16%
2024/01/19	3.4	60.94	3	61.03	60.90	0.4	10,686	0.00%
2024/01/18	49.5	61.40	89	61.20	60.70	-39.5	10,683	-0.37%
2024/01/17	102	64.12	62.1	63.79	63.90	39.9	10,517	0.38%	大買/
2024/01/16	4.1	63.00	10.2	63.39	63.70	-6.1	10,256	-0.06%
2024/01/15	13.6	62.95	12.8	62.89	63.00	0.8	10,200	0.01%
2024/01/12	11.5	61.69	7	61.69	61.50	4.5	10,128	0.04%
2024/01/11	6.2	60.81	35.1	60.82	61.30	-28.9	10,142	-0.28%
2024/01/10	1	61.00	1	61.30	61.10	0	10,148	0.00%
2024/01/09	3.7	60.98	30	61.29	61.30	-26.3	10,148	-0.26%
2024/01/08	3	61.10	3	60.93	61.10	0	10,164	0.00%
2024/01/05	73.2	61.81	36	62.09	61.00	37.2	10,189	0.37%
2024/01/04	13.2	61.27	29.1	61.28	61.30	-15.9	10,082	-0.16%
2024/01/03	29.5	60.71	35	60.86	60.80	-5.5	10,060	-0.05%
2024/01/02	6.2	60.55	41.5	60.84	61.10	-35.3	10,074	-0.35%
2023/12/29	41.2	60.25	32	60.37	60.50	9.1	10,050	0.09%
2023/12/28	28.1	59.62	9	59.73	59.70	19.1	10,007	0.19%
2023/12/27	56.1	60.07	40	60.21	60.30	16.1	10,084	0.16%
2023/12/26	20.2	59.19	8	59.15	59.70	12.2	9,984	0.12%
2023/12/25	29.7	59.09	33.2	59.08	59.00	-3.5	9,956	-0.04%
2023/12/22	202.2	60.34	24.3	59.94	59.90	178	9,845	1.81%	大買/鉅額交易
2023/12/21	38.7	59.78	83	59.77	60.00	-44.3	9,801	-0.45%
2023/12/20	92.4	61.30	69	61.07	60.80	23.4	9,808	0.24%
2023/12/19	164.2	61.69	127.5	61.37	61.30	36.7	9,707	0.38%	大買/大賣/
2023/12/18	82.1	66.58	94.1	65.96	65.10	-12	9,440	-0.13%
2023/12/15	127	68.68	97.6	69.03	68.00	29.4	9,308	0.32%	大買/
2023/12/14	227.5	71.33	235.2	71.34	71.10	-7.7	9,309	-0.08%	大買/大賣/
2023/12/13	296.7	71.66	309.7	71.81	71.50	-13	8,959	-0.14%	大買/大賣/
2023/12/12	323.5	69.45	429.5	69.21	68.90	-106.1	8,387	-1.26%	大買/大賣/鉅額交易
2023/12/11	211.7	65.65	267.2	66.96	68.30	-55.6	7,654	-0.73%	大買/大賣/
2023/12/08	144.3	59.84	123.7	60.38	62.10	20.5	6,960	0.30%	大買/大賣/
2023/12/07	13.1	56.44	26.8	56.54	56.50	-13.7	6,457	-0.21%
2023/12/06	12	55.67	11	56.05	55.80	1	6,522	0.02%
2023/12/05	6.1	55.23	6.1	55.56	55.90	0	6,865	0.00%
2023/12/04	8	56.40	27.9	56.47	55.90	-19.9	7,563	-0.26%
2023/12/01	11.8	55.56	12.3	55.82	55.90	-0.5	8,376	-0.01%
2023/11/30	202.4	56.03	194.2	55.89	55.90	8.2	8,432	0.10%	大買/大賣/
2023/11/29	15.8	55.77	53.4	55.58	55.70	-37.6	8,175	-0.46%
2023/11/28	0.6	53.35	1	53.40	53.60	-0.4	7,944	-0.01%
2023/11/27	3.4	53.24	19	53.57	53.20	-15.6	8,023	-0.19%
2023/11/24	2.1	53.30	1	53.40	53.20	1.1	8,068	0.01%
2023/11/22	2.2	53.40	1	53.50	53.30	1.2	8,151	0.01%
2023/11/21	5.1	54.34	9	54.41	54.40	-3.9	8,222	-0.05%
2023/11/20	2.1	53.95	8.1	54.09	54.40	-6.1	8,278	-0.07%
2023/11/17	8	53.45	11	53.79	53.40	-3	8,290	-0.04%
2023/11/16	4	53.00	15	53.02	53.50	-11	8,289	-0.13%
2023/11/15	11.4	53.61	23	53.96	53.30	-11.6	8,305	-0.14%
2023/11/14	6	53.68	2	53.70	53.60	4	8,334	0.05%
2023/11/13	5.2	53.21	0	0.00	53.20	5.2	8,409	0.06%
2023/11/10	24	53.56	10	53.77	53.60	14	8,459	0.17%
2023/11/09	11.3	54.20	11.2	54.12	54.10	0.1	8,586	0.00%
2023/11/08	10	55.01	24.6	55.03	54.90	-14.6	8,686	-0.17%
2023/11/07	20.1	54.39	3	54.30	54.30	17.1	9,019	0.19%
2023/11/06	5	55.20	9.6	55.39	55.20	-4.6	9,309	-0.05%
2023/11/03	13.1	55.95	1.6	55.55	55.40	11.6	9,327	0.12%
2023/11/02	8.3	56.09	14.5	56.07	55.90	-6.2	9,323	-0.07%
2023/11/01	47.1	56.04	52.3	56.24	56.20	-5.1	9,300	-0.05%
2023/10/31	8	55.71	10.2	55.75	55.60	-2.2	9,213	-0.02%
2023/10/30	1.2	54.92	18.4	54.35	55.40	-17.2	9,174	-0.19%
2023/10/27	18	54.09	25.5	54.36	54.30	-7.5	9,179	-0.08%
2023/10/26	52.1	53.45	9	53.89	53.80	43.1	9,232	0.47%
2023/10/25	18.5	55.09	2	55.15	54.90	16.5	9,232	0.18%
2023/10/24	9.2	55.03	9.3	55.00	55.30	-0.1	9,315	0.00%
2023/10/23	2.1	54.65	11.8	54.54	54.90	-9.7	9,409	-0.10%
2023/10/20	29.1	53.88	16	54.36	54.20	13.1	9,481	0.14%
2023/10/19	1.5	53.48	8	53.79	54.60	-6.5	9,479	-0.07%
2023/10/18	24.1	52.65	41	52.79	52.80	-16.9	9,452	-0.18%
2023/10/17	15.4	53.90	15	53.95	53.60	0.4	9,445	0.00%
2023/10/16	7.7	53.17	2.1	53.25	53.40	5.6	9,528	0.06%
2023/10/13	10.2	54.38	8.3	54.69	54.30	1.9	9,581	0.02%
2023/10/12	4.1	55.70	19.2	55.97	55.60	-15	9,622	-0.16%
2023/10/11	4	55.75	20.3	56.29	55.40	-16.2	9,790	-0.17%
2023/10/06	21.6	55.39	26.4	55.18	56.00	-4.8	9,756	-0.05%
2023/10/05	19.4	56.43	15	56.18	55.90	4.4	9,667	0.04%
2023/10/04	31.1	56.18	22.2	56.19	56.40	8.9	9,596	0.09%
2023/10/03	37.1	56.05	43.9	56.47	56.10	-6.8	9,560	-0.07%
2023/10/02	17.5	55.40	61.9	55.23	55.30	-44.4	9,442	-0.47%
2023/09/28	12	54.87	41.1	55.09	55.10	-29.1	9,527	-0.31%
2023/09/27	38.2	54.77	4.7	54.81	55.00	33.5	9,598	0.35%
2023/09/26	41.5	55.58	39	55.27	54.60	2.5	9,605	0.03%
2023/09/25	42	55.27	50.5	55.03	55.30	-8.5	9,481	-0.09%
2023/09/22	50	53.07	18	53.70	54.40	32	9,348	0.34%
2023/09/21	129	53.85	52	54.12	53.80	77	9,299	0.83%	大買/
2023/09/20	27.9	55.01	49.2	54.22	54.10	-21.3	9,202	-0.23%
2023/09/19	112.3	55.24	95.2	55.37	54.80	17.1	9,020	0.19%	大買/
2023/09/18	51.8	54.45	55.3	54.68	54.40	-3.5	8,707	-0.04%
2023/09/15	59.7	54.18	58.8	54.35	54.10	0.9	8,549	0.01%
2023/09/14	49.9	53.77	63.4	54.07	53.20	-13.6	8,319	-0.16%
2023/09/13	41.3	52.60	49.8	52.77	52.70	-8.5	8,029	-0.11%
2023/09/12	21.2	51.84	25.3	51.76	51.80	-4	7,828	-0.05%
2023/09/11	20	50.63	37.2	50.62	50.60	-17.2	7,656	-0.22%
2023/09/08	91	51.26	78.1	51.27	51.10	12.9	7,604	0.17%
2023/09/07	217.4	52.05	129.1	51.64	50.40	88.3	7,266	1.21%	大買/大賣/
2023/09/06	113.3	52.53	134.8	52.95	55.20	-21.5	6,606	-0.33%	大買/大賣/
2023/09/05	24.4	49.97	25.1	50.00	50.20	-0.8	5,774	-0.01%
2023/09/04	3	48.15	2.1	48.48	48.40	0.9	5,700	0.02%
2023/09/01	2.1	48.62	6	48.56	48.20	-3.9	5,771	-0.07%
2023/08/31	15.1	47.60	12.4	47.62	48.20	2.7	5,764	0.05%
2023/08/30	39.1	48.61	25.1	48.39	48.20	14	5,726	0.24%
2023/08/29	34.8	48.83	31	49.25	49.20	3.8	5,728	0.07%
2023/08/28	12.1	49.67	13.1	49.47	49.25	-1	5,701	-0.02%
2023/08/25	10.2	49.92	79.8	49.96	49.85	-69.6	5,664	-1.23%
2023/08/24	20.1	49.04	24.2	49.17	49.10	-4	5,566	-0.07%
2023/08/23	6.1	49.46	23.4	49.94	49.75	-17.4	5,486	-0.32%
2023/08/22	11.4	49.94	1.5	49.80	49.55	9.9	5,441	0.18%
2023/08/21	1.9	49.42	1	49.40	49.90	0.9	5,409	0.02%
2023/08/18	3.2	50.00	7.2	50.28	49.65	-4	5,364	-0.07%
2023/08/17	8	50.19	79	49.77	50.40	-71	5,300	-1.34%
2023/08/16	5.1	48.95	16.3	48.94	48.95	-11.2	5,211	-0.22%
2023/08/15	15.3	48.72	72.2	49.17	49.25	-56.9	5,131	-1.11%
2023/08/14	42.9	50.18	13	50.54	49.95	29.9	5,014	0.60%
2023/08/11	108.5	51.12	63.5	51.02	51.20	45	4,888	0.92%	大買/
2023/08/10	55.3	50.50	90.8	50.05	49.35	-35.5	4,537	-0.78%
2023/08/09	3.1	48.90	5.1	49.09	49.20	-2	4,205	-0.05%
2023/08/08	1.3	48.79	8.2	48.80	48.60	-7	4,182	-0.17%
2023/08/07	3.2	48.32	7	48.31	48.35	-3.9	4,176	-0.09%
2023/08/04	6.2	46.97	6	47.47	47.80	0.2	4,190	0.00%
2023/08/02	5.1	47.66	2.6	47.53	47.40	2.6	4,158	0.06%
2023/08/01	10.7	47.51	25.9	47.39	47.90	-15.2	4,129	-0.37%
2023/07/31	18	48.93	16.1	49.06	48.30	1.9	4,092	0.05%
2023/07/28	4.1	48.91	7.1	49.01	49.05	-3	4,033	-0.07%
2023/07/27	18.5	49.54	10	49.63	49.30	8.5	3,992	0.21%
2023/07/26	33.6	49.63	33.4	49.78	49.85	0.2	3,900	0.01%
2023/07/25	27.3	48.91	12	48.96	49.05	15.3	3,774	0.41%
2023/07/24	1	48.60	7.2	48.48	48.55	-6.2	3,672	-0.17%
2023/07/21	7	48.27	4	48.31	48.40	3	3,631	0.08%
2023/07/20	3.1	48.12	2.1	48.26	48.30	1	3,602	0.03%
2023/07/19	5.1	48.35	12	48.53	47.95	-6.9	3,545	-0.19%
2023/07/18	24	48.26	26.4	48.16	47.95	-2.4	3,462	-0.07%
2023/07/17	15.1	46.82	11.4	46.38	47.00	3.7	3,335	0.11%
2023/07/14	21.1	46.39	25.9	46.13	47.40	-4.9	3,225	-0.15%
2023/07/13	8.3	43.64	10	43.78	43.85	-1.7	3,018	-0.06%
2023/07/12	1.4	42.56	5	43.15	43.15	-3.6	3,001	-0.12%
2023/07/11	0	43.20	0	43.30	43.10	0	2,999	0.00%
2023/07/10	28	43.02	21	42.26	42.20	7	2,993	0.23%
2023/07/07	11.9	43.22	7	43.57	43.40	4.9	2,960	0.16%
2023/07/06	18.3	44.57	14.2	44.42	44.20	4.1	2,919	0.14%
2023/07/05	17.7	48.53	15.1	48.57	48.35	2.6	2,745	0.09%
2023/07/04	24	48.68	7.1	48.90	48.80	16.9	2,626	0.64%
2023/07/03	23.1	48.84	14	48.92	48.85	9.1	2,570	0.35%
2023/06/30	7	48.42	1.1	48.37	48.40	5.9	2,544	0.23%
2023/06/29	6.5	48.76	4.4	48.83	48.75	2.1	2,508	0.09%
2023/06/28	1.2	48.65	5	48.76	48.80	-3.8	2,460	-0.15%
2023/06/27	7.1	48.48	4	48.44	48.20	3.1	2,449	0.13%
2023/06/26	12	48.98	6.4	48.96	48.90	5.6	2,440	0.23%
2023/06/21	1	48.40	12.5	48.45	48.85	-11.5	2,433	-0.47%
2023/06/20	4.4	48.46	1.2	48.74	48.25	3.2	2,405	0.13%
2023/06/19	2.3	48.70	1	48.90	48.85	1.3	2,418	0.05%
2023/06/16	8.2	49.30	18.6	49.02	48.90	-10.4	2,470	-0.42%
2023/06/15	7.8	50.04	6	50.13	49.95	1.8	2,456	0.07%
2023/06/14	8.3	49.94	4.6	50.10	50.40	3.7	2,548	0.15%
2023/06/13	41.7	49.71	12.7	49.89	49.60	29	2,519	1.15%
2023/06/12	1.1	49.32	9.5	49.30	49.90	-8.4	2,567	-0.33%
2023/06/09	13	49.05	3	49.05	49.45	10	2,587	0.39%
2023/06/08	10.3	49.42	16.9	49.33	49.50	-6.6	2,633	-0.25%
2023/06/07	16.1	49.05	36.5	48.85	49.15	-20.4	2,732	-0.75%
2023/06/06	2	47.80	8	48.04	48.15	-6	2,785	-0.22%
2023/06/05	17.7	48.26	7.8	48.13	48.00	9.9	2,788	0.36%
2023/06/02	19.4	47.49	6.1	47.36	47.70	13.3	2,794	0.48%
2023/06/01	3	46.60	2	46.55	46.75	1	2,843	0.04%
2023/05/31	0.1	46.10	2	46.25	46.25	-1.9	3,021	-0.06%
2023/05/30	1	46.05	0.3	46.30	46.05	0.7	3,223	0.02%
2023/05/29	4	46.25	3	46.22	46.30	1	3,236	0.03%
2023/05/26	0.1	45.75	2	45.75	45.75	-1.9	3,224	-0.06%
2023/05/25	3.3	45.64	1	45.75	45.65	2.3	3,232	0.07%
2023/05/24	3	45.67	3	45.78	45.90	0	3,229	0.00%
2023/05/23	0.8	45.83	8.7	45.77	45.80	-7.9	3,230	-0.24%
2023/05/22	0.4	45.85	30.4	45.82	45.80	-30	3,230	-0.93%
2023/05/19	0.2	45.55	6	45.59	45.60	-5.8	3,216	-0.18%
2023/05/18	45.9	45.08	10	45.35	45.45	35.9	3,196	1.12%
2023/05/17	1	45.00	14	44.93	45.05	-13	3,152	-0.41%
2023/05/16	1	44.80	2	44.65	44.65	-1	3,114	-0.03%
2023/05/15	5.4	44.79	10.8	44.81	44.80	-5.4	3,096	-0.17%
2023/05/12	5.1	44.67	0.7	44.65	44.95	4.4	3,079	0.14%
2023/05/11	1.2	44.71	0	0.00	44.75	1.2	3,058	0.04%
2023/05/10	7.3	44.77	1.8	44.79	44.90	5.5	3,077	0.18%
2023/05/09	10	44.20	0	0.00	44.30	10	3,029	0.33%
2023/05/08	2	44.58	1	44.45	44.55	1	3,019	0.03%
2023/05/05	2	44.60	14	44.61	44.65	-12	3,018	-0.40%
2023/05/04	0.3	44.45	4.2	44.45	44.55	-3.9	3,021	-0.13%
2023/05/03	2.4	43.96	0	0.00	44.15	2.4	3,007	0.08%
2023/05/02	3.4	43.64	0	0.00	43.50	3.4	2,998	0.11%
2023/04/28	3.4	43.53	1	43.54	43.40	2.4	2,987	0.08%
2023/04/27	1.4	43.59	1	43.15	43.55	0.4	2,973	0.01%
2023/04/26	2.2	42.74	2	43.25	43.45	0.2	2,963	0.01%
2023/04/25	13.4	43.26	1	43.06	43.05	12.3	2,946	0.42%
2023/04/24	2	43.35	0	0.00	43.55	2	2,927	0.07%
2023/04/21	5.2	43.57	5.2	43.52	43.45	0	2,916	0.00%
2023/04/20	3.2	44.27	1.5	44.37	44.25	1.7	2,889	0.06%
2023/04/19	3.2	44.47	0	0.00	44.35	3.2	2,891	0.11%
2023/04/18	1.7	44.64	1	44.60	44.50	0.7	2,886	0.02%
2023/04/17	0.1	44.55	0	0.00	44.70	0.1	2,903	0.00%
2023/04/14	0	0.00	0.1	44.20	44.30	-0.1	2,888	0.00%
2023/04/13	2.2	44.30	5	44.15	44.20	-2.8	2,864	-0.10%
2023/04/12	2	44.55	5	44.51	44.60	-3	2,835	-0.11%
2023/04/11	3.1	44.63	0	44.65	44.80	3.1	2,800	0.11%
2023/04/10	3.3	44.69	1.5	44.78	44.65	1.8	2,780	0.06%
2023/04/07	3.1	44.82	3.4	44.96	45.10	-0.3	2,753	-0.01%
2023/04/06	4.1	44.67	9.3	44.73	45.00	-5.2	2,714	-0.19%
2023/03/31	5.3	44.24	1	44.45	44.55	4.3	2,681	0.16%
2023/03/30	3.1	44.06	4	43.95	43.90	-0.9	2,617	-0.03%
2023/03/29	0.3	43.90	6	43.89	43.90	-5.7	2,601	-0.22%
2023/03/28	2.2	43.75	0	0.00	43.75	2.2	2,596	0.08%
2023/03/27	7.2	43.88	8	43.95	43.95	-0.8	2,572	-0.03%
2023/03/24	2.7	43.81	5.1	43.80	43.75	-2.4	2,562	-0.09%
2023/03/23	1.2	43.80	0.8	43.80	43.80	0.4	2,541	0.01%
2023/03/22	11.5	43.93	4	43.80	43.80	7.5	2,522	0.30%
2023/03/21	5.5	43.48	8.3	43.32	43.60	-2.8	2,472	-0.11%
2023/03/20	9	42.77	16	42.73	42.85	-7	2,388	-0.29%
2023/03/17	7	43.07	11	43.07	43.20	-4	2,322	-0.17%
2023/03/16	2.1	42.97	14	42.84	42.80	-11.9	2,195	-0.54%
2023/03/15	4.4	42.94	13.5	43.08	42.85	-9.1	2,171	-0.42%
2023/03/14	8	42.76	10.4	42.82	42.75	-2.4	2,080	-0.12%
2023/03/13	28.2	42.77	26.8	42.77	42.95	1.4	1,994	0.07%
2023/03/10	26.6	42.60	17	42.66	42.60	9.6	1,881	0.51%
2023/03/09	53	42.51	37.4	42.32	42.20	15.6	1,739	0.90%
2023/03/08	10.2	41.17	0	0.00	41.15	10.2	1,593	0.64%
2023/03/07	6.1	40.86	1.1	40.73	41.00	5	1,553	0.32%
2023/03/06	8.6	41.43	28.5	41.46	41.45	-19.9	1,494	-1.33%
2023/03/03	45.2	42.44	53.5	42.39	42.75	-8.3	1,384	-0.60%
2023/03/02	52.8	41.06	35.5	40.91	41.35	17.3	1,175	1.47%
2023/03/01	7	39.02	2.5	38.54	39.05	4.5	958	0.47%
2023/02/24	3.2	38.50	0.2	38.45	38.60	3	933	0.32%
2023/02/23	1.2	38.61	7.2	38.64	38.65	-6	920	-0.65%
2023/02/22	3.1	38.49	2	38.45	38.60	1.1	909	0.12%
2023/02/21	1.1	38.40	0	0.00	38.60	1.1	907	0.12%
2023/02/20	2.3	38.22	0	0.00	38.25	2.3	905	0.26%
2023/02/17	0.4	37.80	11	37.70	37.85	-10.6	903	-1.18%
2023/02/16	2	37.70	7	37.65	37.75	-5	911	-0.55%
2023/02/15	0	37.65	0	0.00	37.60	0	929	0.00%
2023/02/14	0.2	37.75	2	37.60	37.70	-1.8	938	-0.19%
2023/02/13	4.5	37.42	0	0.00	37.45	4.5	951	0.48%
2023/02/10	0.1	37.50	0	0.00	37.40	0.1	964	0.01%
2023/02/09	0	0.00	1	37.55	37.50	-1	973	-0.10%
2023/02/08	5.5	37.43	6	37.43	37.45	-0.5	968	-0.05%
2023/02/07	2	38.25	2	38.20	38.25	0	921	0.00%
2023/02/06	0	0.00	1	38.20	38.25	-1	918	-0.11%
2023/02/03	0.3	38.22	0	0.00	38.30	0.3	920	0.03%
2023/02/02	1	38.00	5	38.05	38.10	-4	907	-0.44%
2023/02/01	1.1	37.36	0	0.00	37.50	1.1	888	0.12%
2023/01/31	5.1	37.48	0	0.00	37.30	5.1	885	0.58%
2023/01/30	1.5	37.33	3	37.60	37.60	-1.5	869	-0.17%
2023/01/17	8	36.86	0	0.00	37.10	8	856	0.93%
2023/01/16	2	36.65	0	0.00	36.60	2	851	0.23%
2023/01/13	0.1	36.87	3	36.95	36.60	-2.9	856	-0.34%
2023/01/12	0	0.00	1	36.95	36.90	-1	866	-0.12%
2023/01/11	0	0.00	0	37.10	36.90	0	868	0.00%
2023/01/10	0.1	37.10	4	37.05	37.10	-3.9	873	-0.45%
2023/01/09	1	37.10	0.1	37.15	37.15	0.9	874	0.10%
2023/01/06	1.2	36.99	0	0.00	37.00	1.2	876	0.14%
2023/01/05	7	37.03	5	37.13	36.85	2	894	0.22%
2023/01/04	0.1	36.00	0	36.20	36.20	0.1	878	0.01%
2023/01/03	0	35.78	0	0.00	35.80	0	887	0.00%
2022/12/27	1	35.95	0	0.00	35.95	1	914	0.11%
2022/12/26	0.1	36.00	0	0.00	35.85	0.1	918	0.01%
2022/12/23	0	35.70	1	35.95	36.05	-1	952	-0.10%
2022/12/22	1.1	35.80	1	35.84	35.80	0.1	964	0.01%
2022/12/20	0.3	35.53	0	0.00	35.30	0.3	1,013	0.03%
2022/12/19	1	35.70	0	0.00	35.90	1	1,039	0.10%
2022/12/16	1.1	36.08	0	0.00	35.85	1.1	1,044	0.11%
2022/12/14	3	36.43	0	0.00	36.50	3	1,048	0.29%
2022/12/12	1	36.40	0	0.00	36.40	1	1,061	0.09%
2022/12/09	3	36.58	0	0.00	36.65	3	1,092	0.27%
2022/12/08	3	36.35	0	0.00	36.55	3	1,114	0.27%
2022/12/07	4	36.39	2	36.45	36.40	2	1,132	0.18%
2022/12/06	0.1	37.75	0	0.00	37.50	0.1	1,123	0.01%
2022/12/05	7	38.24	2	38.18	38.10	5	1,132	0.44%
2022/12/02	2	38.00	1	38.00	38.00	1	1,142	0.09%
2022/12/01	2	38.05	6.4	37.94	37.95	-4.4	1,167	-0.38%
2022/11/30	8.5	37.76	0	0.00	37.95	8.5	1,163	0.73%
2022/11/29	0	0.00	2	37.20	37.30	-2	1,157	-0.17%
2022/11/28	3	36.90	0	0.00	37.20	3	1,171	0.26%
2022/11/23	2	37.10	0	0.00	36.85	2	1,197	0.17%
2022/11/22	2	36.85	0	0.00	36.85	2	1,214	0.16%
2022/11/21	0	36.65	0	0.00	36.55	0	1,219	0.00%
2022/11/18	2	36.80	0	0.00	36.75	2	1,226	0.16%
2022/11/17	1	36.65	1	36.65	36.70	0	1,230	0.00%
2022/11/16	2	36.85	3	36.80	36.80	-1	1,230	-0.08%
2022/11/15	6.1	36.50	2	36.35	36.70	4.1	1,228	0.33%
2022/11/14	0	0.00	1.7	36.41	36.35	-1.7	1,244	-0.14%
2022/11/11	0	0.00	6	36.35	36.40	-6	1,248	-0.48%
2022/11/10	0.1	35.76	0	0.00	36.30	0.1	1,244	0.01%
2022/11/09	3	35.92	0	0.00	35.90	3	1,248	0.24%
2022/11/08	2.5	35.72	11.1	35.69	35.60	-8.6	1,247	-0.69%
2022/11/07	6	35.20	0	0.00	35.20	6	1,263	0.48%
2022/11/03	0.1	34.45	6	34.37	34.40	-6	1,279	-0.46%
2022/11/01	0	33.65	0	0.00	33.85	0	1,291	0.00%
2022/10/28	10.1	33.10	0	0.00	33.00	10.1	1,323	0.76%
2022/10/27	0	33.25	0	0.00	33.35	0	1,343	0.00%
2022/10/26	0	32.80	2	32.80	32.80	-2	1,352	-0.15%
2022/10/25	0.1	32.80	1	33.35	32.75	-1	1,369	-0.07%
2022/10/21	12	33.15	12	33.45	33.05	0	1,383	0.00%
2022/10/20	0.3	32.94	3	33.42	33.95	-2.7	1,396	-0.19%
2022/10/19	0.2	33.55	0	0.00	33.40	0.2	1,397	0.01%
2022/10/18	1.3	33.41	0	0.00	33.60	1.3	1,405	0.09%
2022/10/17	1	32.35	1	32.60	33.05	0	1,421	0.00%
2022/10/14	0.2	32.95	0	32.90	33.30	0.2	1,460	0.01%
2022/10/13	1.1	32.31	0	32.90	32.30	1.1	1,493	0.07%
2022/10/12	2	33.50	0	0.00	33.55	2	1,497	0.13%
2022/10/11	1.2	33.79	0	33.85	33.75	1.2	1,516	0.08%
2022/10/07	0.2	34.80	0	0.00	34.45	0.2	1,556	0.01%
2022/10/06	1	34.85	0	0.00	34.80	1	1,672	0.06%
2022/10/05	0.3	35.29	1	35.35	35.00	-0.7	1,760	-0.04%
2022/10/04	2	34.65	2	34.50	34.75	0	1,820	0.00%
2022/10/03	0.1	33.85	1	33.90	34.15	-0.9	1,888	-0.05%
2022/09/29	0	33.49	1	33.55	33.55	-1	1,939	-0.05%
2022/09/28	11.6	33.58	15.5	33.29	33.05	-3.8	1,970	-0.19%
2022/09/27	1.3	34.11	1	34.05	34.10	0.3	1,978	0.01%
2022/09/26	17.6	34.53	2	34.35	34.05	15.6	1,989	0.78%
2022/09/23	1	35.50	0	0.00	35.45	1	2,014	0.05%
2022/09/22	3.1	35.52	0	0.00	35.60	3.1	2,045	0.15%
2022/09/21	0	36.20	0	0.00	36.00	0	2,039	0.00%
2022/09/19	1.6	36.19	1	36.30	36.10	0.6	2,044	0.03%
2022/09/16	2	36.45	5.6	36.64	36.45	-3.6	2,062	-0.17%
2022/09/15	1.1	36.73	0	37.17	36.70	1.1	2,064	0.05%
2022/09/14	1.2	36.43	1	37.10	37.00	0.2	2,084	0.01%
2022/09/13	1.5	37.29	0.1	37.00	36.85	1.4	2,080	0.07%
2022/09/12	0.5	37.00	3.6	37.11	37.35	-3.1	2,096	-0.15%
2022/09/08	2.5	36.06	0	0.00	36.15	2.5	2,115	0.12%
2022/09/07	5.7	35.70	0	0.00	35.65	5.7	2,111	0.27%
2022/09/06	1.8	36.63	0	0.00	36.45	1.8	2,094	0.09%
2022/09/05	3.2	36.80	10	36.76	36.70	-6.8	2,096	-0.32%
2022/09/02	2.4	37.07	0.3	37.15	37.00	2.1	2,101	0.10%
2022/09/01	4	37.16	0	0.00	37.20	4	2,096	0.19%
2022/08/31	1	37.75	0	0.00	37.65	1	2,086	0.05%
2022/08/29	1	37.30	3	37.78	37.85	-2	2,082	-0.10%
2022/08/26	2.5	38.25	0	0.00	38.10	2.5	2,069	0.12%
2022/08/25	2	38.20	5	38.37	38.15	-3	2,067	-0.15%
2022/08/24	3	37.98	0	0.00	38.10	3	2,077	0.14%
2022/08/23	0.1	38.25	0	0.00	38.05	0.1	2,081	0.00%
2022/08/19	1	38.40	3.1	38.40	38.30	-2.1	2,101	-0.10%
2022/08/18	2.2	38.07	1	38.10	38.30	1.2	2,089	0.06%
2022/08/17	1.2	38.47	0	0.00	38.45	1.2	2,083	0.06%
2022/08/16	1.2	38.43	1	38.60	38.50	0.2	2,077	0.01%
2022/08/15	14	38.73	0	0.00	38.70	14	2,078	0.67%
2022/08/12	0	38.48	0.2	38.70	38.70	-0.2	2,076	-0.01%
2022/08/11	2	37.70	15	37.60	37.75	-13	2,058	-0.63%
2022/08/10	0	0.00	1	37.20	37.10	-1	2,062	-0.05%
2022/08/09	2	37.05	0	0.00	37.15	2	2,086	0.10%
2022/08/08	6.4	36.63	2	36.68	36.85	4.4	2,107	0.21%
2022/08/05	0	36.75	21.1	36.67	36.70	-21.1	2,114	-1.00%
2022/08/04	4.3	36.22	0	0.00	36.65	4.3	2,127	0.20%
2022/08/03	2.8	36.93	0	0.00	36.95	2.8	2,122	0.13%
2022/08/02	0.3	37.45	0	37.40	37.30	0.3	2,144	0.01%
2022/08/01	0.2	37.31	30.3	37.43	37.80	-30.1	2,233	-1.35%
2022/07/29	1	37.10	1	37.15	37.00	0	2,236	0.00%
2022/07/28	0	0.00	0	37.15	37.05	0	2,239	0.00%
2022/07/27	0	0.00	0	36.95	36.95	0	2,241	0.00%
2022/07/26	1.3	36.77	0	0.00	36.80	1.3	2,236	0.06%
2022/07/25	2.2	37.31	0	0.00	37.10	2.2	2,241	0.10%
2022/07/22	5	37.40	0.2	37.35	37.30	4.8	2,262	0.21%
2022/07/21	18.1	36.87	17	36.74	37.00	1	2,288	0.05%
2022/07/20	3.1	36.12	5	36.22	35.95	-1.9	2,304	-0.08%
2022/07/19	2	35.45	0	0.00	35.50	2	2,309	0.09%
2022/07/18	5	34.49	4	34.80	34.70	1	2,316	0.04%
2022/07/15	7	33.95	0	0.00	34.05	7	2,305	0.30%
2022/07/14	8.7	34.16	3	34.35	34.45	5.7	2,277	0.25%
2022/07/13	2.9	38.35	0	0.00	38.70	2.9	2,180	0.13%
2022/07/12	10.2	38.12	0	0.00	37.80	10.2	2,130	0.48%
2022/07/11	17.2	38.98	4	39.26	39.20	13.2	2,083	0.63%
2022/07/08	5	40.68	1	40.80	40.90	4	2,032	0.20%
2022/07/06	3.2	39.78	5	39.79	39.50	-1.8	2,021	-0.09%
2022/07/05	3	39.92	1	40.25	40.45	2	2,055	0.10%
2022/07/04	1.5	39.95	3	39.98	39.85	-1.5	2,061	-0.07%
2022/07/01	11.2	40.72	4	40.21	39.90	7.2	2,113	0.34%
2022/06/30	7.1	42.09	5	42.05	42.05	2.1	2,074	0.10%
2022/06/29	2	43.45	0	0.00	43.30	2	2,064	0.10%
2022/06/28	1	43.90	10	44.10	43.90	-9	2,102	-0.43%
2022/06/27	7	43.80	4.1	44.00	44.30	2.9	2,139	0.14%
2022/06/24	1.1	43.05	2	43.13	43.10	-0.9	2,200	-0.04%
2022/06/23	3.3	43.18	3	43.10	43.05	0.3	2,219	0.01%
2022/06/22	4.1	43.65	0	0.00	43.55	4.1	2,255	0.18%
2022/06/21	1	45.10	1	44.35	45.05	0	2,270	0.00%
2022/06/20	15.3	44.75	4	44.85	43.95	11.3	2,590	0.44%
2022/06/17	17.1	45.53	3	45.88	45.65	14.1	2,602	0.54%
2022/06/15	1	46.90	1	47.20	46.95	0	2,819	0.00%
2022/06/14	2	46.90	0	0.00	47.00	2	2,845	0.07%
2022/06/13	22	47.43	1	47.45	47.35	21	2,893	0.73%
2022/06/10	2	47.80	2	47.85	48.05	0	2,937	0.00%
2022/06/09	18	48.16	1	48.25	48.15	17	2,978	0.57%
2022/06/08	0.2	48.43	0	0.00	48.30	0.2	3,028	0.00%
2022/06/07	2	48.45	1	48.40	48.50	1	3,097	0.03%
2022/06/06	2.1	48.11	0	0.00	48.35	2.1	3,153	0.07%
2022/06/02	1.1	48.20	0	0.00	48.20	1.1	3,288	0.03%
2022/06/01	1	48.05	0	0.00	48.25	1	3,443	0.03%
2022/05/30	2.1	48.02	0	0.00	47.95	2.1	3,591	0.06%
2022/05/27	0.1	48.10	0	0.00	48.05	0.1	3,605	0.00%
2022/05/26	4	48.35	1	48.35	47.80	3	3,656	0.08%
2022/05/25	0.6	47.90	7	47.96	48.10	-6.4	3,742	-0.17%
2022/05/24	0.2	47.90	0	0.00	47.90	0.2	3,836	0.01%
2022/05/23	5	48.03	0	48.00	48.05	5	3,889	0.13%
2022/05/20	0	0.00	1	47.80	47.75	-1	4,000	-0.02%
2022/05/19	2	47.43	0	0.00	47.60	2	4,122	0.05%
2022/05/18	3.1	47.60	4	47.84	47.90	-0.9	4,273	-0.02%
2022/05/17	0	0.00	1	47.10	47.40	-1	5,272	-0.02%
2022/05/16	4	46.61	1	46.80	46.35	3	5,858	0.05%
2022/05/13	2	46.55	2	46.65	46.90	0	5,964	0.00%
2022/05/12	6.1	46.50	0	0.00	46.25	6.1	5,997	0.10%
2022/05/11	1.1	46.81	0	0.00	46.60	1.1	5,985	0.02%
2022/05/10	3	46.00	2	46.55	47.20	1	5,997	0.02%
2022/05/09	12	47.24	8	47.24	46.90	4	6,009	0.07%
2022/05/06	2	46.18	2	46.50	46.30	0	5,931	0.00%
2022/05/05	2	46.98	1.2	46.86	46.80	0.8	5,946	0.01%
2022/05/03	0	45.98	1	46.05	46.05	-1	6,005	-0.02%
2022/04/29	0	0.00	6	45.98	46.25	-6	6,041	-0.10%
2022/04/28	2.1	45.18	0	0.00	45.15	2.1	6,072	0.03%
2022/04/27	5.8	45.11	3	45.23	45.15	2.8	6,080	0.05%
2022/04/26	10.2	46.78	13	46.32	46.15	-2.8	6,086	-0.05%
2022/04/25	5.1	47.29	1	47.60	47.15	4.1	6,076	0.07%
2022/04/22	2	48.93	2	48.78	48.80	0	6,049	0.00%
2022/04/21	3.3	48.49	1	48.40	48.60	2.2	6,054	0.04%
2022/04/20	1	48.10	5	48.15	48.20	-4	6,095	-0.07%
2022/04/19	0	47.90	0.2	47.95	47.85	-0.2	6,106	0.00%
2022/04/18	2.5	47.81	1.2	47.62	47.55	1.3	6,145	0.02%
2022/04/15	15	48.23	3	48.17	48.15	12	6,147	0.20%
2022/04/14	3.1	48.94	1	49.05	48.70	2.1	6,173	0.03%
2022/04/13	5	48.85	0.1	48.70	49.10	4.9	6,196	0.08%
2022/04/12	3.3	48.55	3	48.67	48.25	0.3	6,291	0.00%
2022/04/11	4.4	49.24	48.1	49.27	49.15	-43.7	6,341	-0.69%
2022/04/08	7.1	50.41	2	50.35	50.40	5.1	6,382	0.08%
2022/04/07	12.6	50.96	3	50.93	50.40	9.6	6,601	0.14%
2022/04/06	1.1	51.61	17	51.61	51.70	-15.9	6,758	-0.24%
2022/04/01	6.1	51.85	7	51.69	52.00	-0.9	6,918	-0.01%
2022/03/31	0.1	52.03	0	52.30	52.00	0.1	6,928	0.00%
2022/03/30	6.1	52.37	5	52.32	52.40	1.1	6,909	0.02%
2022/03/29	4.1	52.39	65.2	52.53	52.20	-61.1	6,968	-0.88%
2022/03/28	5.1	51.63	31	51.14	51.80	-25.9	6,918	-0.37%
2022/03/25	17.6	51.19	3.3	51.14	51.20	14.3	6,894	0.21%
2022/03/24	6.2	51.47	3	51.70	51.80	3.2	6,856	0.05%
2022/03/23	53.7	51.26	18	51.38	51.40	35.7	6,850	0.52%
2022/03/22	9	53.04	19	53.26	53.30	-10	6,536	-0.15%
2022/03/21	14	52.47	11.1	52.36	52.50	2.9	6,522	0.04%
2022/03/18	58.1	51.30	0	0.00	51.30	58.1	6,581	0.88%
2022/03/17	11.5	51.44	1	51.60	51.30	10.5	6,452	0.16%
2022/03/16	0.1	51.20	4.1	51.02	50.60	-4	6,501	-0.06%
2022/03/15	7.1	51.44	6.5	51.74	51.10	0.6	6,611	0.01%
2022/03/14	5.2	52.13	13	52.42	52.40	-7.8	6,713	-0.12%
2022/03/11	11	52.40	8	52.44	52.60	3	6,925	0.04%
2022/03/10	21.2	52.30	7	52.40	52.40	14.2	6,905	0.21%
2022/03/09	20.8	50.67	30	50.72	51.40	-9.2	6,835	-0.13%
2022/03/08	57.1	49.99	3	50.23	49.85	54.1	6,797	0.80%
2022/03/07	17.1	52.15	14.1	52.03	51.70	3	6,688	0.04%
2022/03/04	12.5	53.87	33	53.77	54.00	-20.6	6,622	-0.31%
2022/03/03	18.1	54.64	29	54.36	54.30	-10.9	6,613	-0.16%
2022/03/02	17	53.49	3	53.37	53.70	14	6,526	0.21%
2022/03/01	12	53.63	28	53.67	53.70	-16	6,501	-0.25%
2022/02/25	33.8	53.40	15	53.59	53.10	18.8	6,451	0.29%
2022/02/24	26	52.55	11	52.41	52.70	15	6,381	0.24%
2022/02/23	8	53.05	14	53.16	53.30	-6	6,349	-0.09%
2022/02/22	6.3	52.44	4.9	52.53	52.30	1.4	6,318	0.02%
2022/02/21	21	53.22	13.3	52.98	53.20	7.8	6,204	0.13%
2022/02/18	18.4	53.20	18	53.28	53.60	0.4	6,091	0.01%
2022/02/17	171.1	54.82	178.3	54.96	53.90	-7.2	5,972	-0.12%	大買/大賣/
2022/02/16	100.3	53.50	90.3	53.59	54.70	10	4,980	0.20%
2022/02/15	27.2	50.51	20	50.81	50.70	7.2	4,395	0.16%
2022/02/14	9.2	49.58	7	49.42	49.65	2.2	4,292	0.05%
2022/02/11	2.1	49.50	3	49.50	49.50	-0.9	4,274	-0.02%
2022/02/10	3.1	49.50	0	0.00	49.50	3.1	4,270	0.07%
2022/02/09	8	49.19	2	49.38	49.65	6	4,255	0.14%
2022/02/08	0.3	49.00	1.1	48.91	49.05	-0.8	4,232	-0.02%
2022/02/07	3	48.77	12.1	48.67	49.15	-9.1	4,407	-0.21%
2022/01/26	1.1	48.14	4.2	48.23	48.30	-3.2	4,439	-0.07%
2022/01/25	12.2	48.25	3	47.93	47.80	9.2	4,468	0.21%
2022/01/24	8.2	48.65	12.3	48.54	48.55	-4.2	4,459	-0.09%
2022/01/21	2.4	49.34	14	49.20	49.15	-11.6	4,479	-0.26%
2022/01/20	8	49.82	3	49.25	50.00	5	4,462	0.11%
2022/01/19	2	49.88	1	49.90	49.75	1	4,434	0.02%
2022/01/18	6.1	50.38	17.2	50.42	50.70	-11.1	4,407	-0.25%
2022/01/17	5	49.89	0	0.00	50.00	5	4,376	0.11%
2022/01/14	2.4	49.26	1.1	49.12	49.35	1.3	4,371	0.03%
2022/01/13	6	50.03	4.1	49.95	49.70	1.9	4,374	0.04%
2022/01/12	13.2	49.57	10	49.80	50.00	3.2	4,334	0.07%
2022/01/11	8.4	49.69	1.1	49.33	49.50	7.3	4,320	0.17%
2022/01/10	0.3	49.46	0	0.00	49.50	0.3	4,283	0.01%
2022/01/07	13.3	49.29	16	49.51	49.20	-2.8	4,263	-0.06%
2022/01/06	1.1	49.77	6	49.95	49.75	-5	4,246	-0.12%
2022/01/05	7.1	49.84	28.5	50.03	49.75	-21.4	4,301	-0.50%
2022/01/04	7	51.20	12.5	51.02	50.90	-5.5	4,240	-0.13%
2022/01/03	10.4	50.62	33.2	50.57	51.00	-22.8	4,155	-0.55%
2021/12/30	94.5	50.22	77.1	50.18	50.50	17.4	4,067	0.43%
2021/12/29	41.4	49.67	30.4	49.57	49.70	10.9	3,845	0.28%
2021/12/28	39.6	48.77	42.2	48.75	48.90	-2.5	3,648	-0.07%
2021/12/27	5	47.35	8	47.58	47.70	-3	3,515	-0.09%
2021/12/24	3	47.18	4	47.20	47.20	-1	3,544	-0.03%
2021/12/23	12.4	47.18	11.2	47.10	47.15	1.2	3,542	0.03%
2021/12/22	2	47.85	1.1	47.85	47.90	0.9	3,491	0.03%
2021/12/21	0	0.00	3	47.45	47.60	-3	3,473	-0.09%
2021/12/20	2	47.60	1.1	47.78	47.50	0.9	3,481	0.03%
2021/12/17	11.2	47.58	11	47.59	47.70	0.2	3,515	0.01%
2021/12/16	4.1	47.39	33.1	47.37	47.15	-29	3,497	-0.83%
2021/12/15	2.1	46.93	3.5	46.98	47.10	-1.4	3,530	-0.04%
2021/12/14	42.2	47.14	18	47.04	46.90	24.2	3,557	0.68%
2021/12/13	30	47.74	12.1	47.75	47.95	17.9	3,473	0.52%
2021/12/10	20.2	47.13	3.4	47.16	47.20	16.7	3,442	0.49%
2021/12/09	44.2	47.63	10	47.58	47.65	34.2	3,461	0.99%
2021/12/08	13.5	47.26	18.2	47.42	47.00	-4.7	3,405	-0.14%
2021/12/07	26	46.80	33.2	46.72	46.80	-7.2	3,422	-0.21%
2021/12/06	5	45.10	121	44.95	44.90	-116	3,209	-3.61%	大賣/鉅額交易
2021/12/02	1	44.40	22.7	44.49	44.35	-21.7	3,229	-0.67%
2021/12/01	7	44.81	6	44.83	44.95	1	3,232	0.03%
2021/11/30	3	44.73	21.5	44.78	45.00	-18.5	3,218	-0.58%
2021/11/29	6.5	43.85	13	43.55	43.90	-6.5	3,149	-0.21%
2021/11/26	0.1	44.19	8	44.11	43.95	-7.9	3,117	-0.25%
2021/11/25	6.1	44.68	0.1	44.50	44.50	6	3,109	0.19%
2021/11/24	0.2	44.25	1	44.25	44.35	-0.9	3,118	-0.03%
2021/11/23	5	44.19	1	44.30	44.15	4	3,137	0.13%
2021/11/22	12	44.82	15	44.61	44.60	-3	3,145	-0.10%
2021/11/19	1.1	43.96	1	44.05	44.00	0.1	3,103	0.00%
2021/11/18	2	44.40	7.4	44.31	44.35	-5.4	3,088	-0.18%
2021/11/17	74.1	44.16	3.2	44.27	44.30	70.9	3,100	2.29%
2021/11/16	74.1	44.25	1	44.10	44.20	73.1	3,110	2.35%
2021/11/15	3	44.53	6	44.49	44.60	-3	3,107	-0.10%
2021/11/12	14.1	44.48	27.2	44.37	44.45	-13.1	3,129	-0.42%
2021/11/11	11	44.15	29	44.39	44.20	-18	3,130	-0.57%
2021/11/10	12	44.19	4.1	44.10	44.20	7.9	3,148	0.25%
2021/11/09	4.1	43.58	0	0.00	43.60	4.1	3,176	0.13%
2021/11/08	0	0.00	2	43.40	43.30	-2	3,309	-0.06%
2021/11/05	4	43.11	5	43.28	43.40	-1	3,389	-0.03%
2021/11/04	38.4	43.37	21	43.32	43.10	17.4	3,437	0.51%
2021/11/03	1	44.50	4	45.04	45.10	-3	3,330	-0.09%
2021/11/02	2.1	43.92	2	44.43	43.80	0.1	3,526	0.00%
2021/11/01	15	45.00	115.1	44.72	44.60	-100.1	3,687	-2.71%	大賣/
2021/10/29	12.2	44.72	16	44.20	44.85	-3.8	3,675	-0.10%
2021/10/28	19.4	43.98	1	44.00	44.00	18.4	3,647	0.51%
2021/10/27	19.2	43.42	1	43.55	43.60	18.2	3,669	0.49%
2021/10/26	4	43.53	0.1	43.55	43.50	3.9	3,735	0.10%
2021/10/25	10	43.21	0.2	43.25	43.25	9.8	3,761	0.26%
2021/10/22	11.3	41.96	14	42.28	42.55	-2.7	3,841	-0.07%
2021/10/21	11.1	42.30	0.1	42.50	41.80	11.1	3,912	0.28%
2021/10/20	4	42.18	0	0.00	42.15	4	3,976	0.10%
2021/10/19	0	0.00	3.1	42.45	42.45	-3.1	4,109	-0.08%
2021/10/18	2.6	42.10	5	42.19	42.00	-2.5	4,603	-0.05%
2021/10/15	7	42.05	0	0.00	42.10	7	4,704	0.15%
2021/10/14	5	41.60	1	41.55	41.80	4	4,822	0.08%
2021/10/13	62.1	42.08	14	41.92	41.75	48.1	4,953	0.97%
2021/10/12	26.3	42.55	1	42.60	43.00	25.3	5,007	0.50%
2021/10/08	18	43.18	3	43.43	43.15	15	5,008	0.30%
2021/10/07	5	43.45	1	43.40	43.45	4	5,056	0.08%
2021/10/06	2	43.35	5	43.30	43.10	-3	5,192	-0.06%
2021/10/05	5.1	42.15	3	41.63	42.60	2.1	5,324	0.04%
2021/10/04	23	42.54	3	42.18	42.15	20	5,385	0.37%
2021/10/01	5.1	43.45	8	43.53	43.00	-2.9	5,441	-0.05%
2021/09/30	3	44.15	1	44.10	44.30	2	5,575	0.04%
2021/09/29	3	44.40	0	0.00	44.25	3	5,850	0.05%
2021/09/28	2	44.70	0.1	44.75	44.95	1.9	6,001	0.03%
2021/09/27	1	44.80	7	45.06	44.85	-6	6,003	-0.10%
2021/09/24	4	45.80	4	45.86	45.20	0	6,013	0.00%
2021/09/23	7	45.46	6	45.70	45.60	1	5,989	0.02%
2021/09/22	26	44.70	33	45.12	45.25	-7	6,027	-0.12%
2021/09/17	9	45.48	3	45.78	45.95	6	5,996	0.10%
2021/09/16	0	0.00	11	45.40	45.30	-11	5,946	-0.18%
2021/09/15	10	45.12	14.2	45.25	45.05	-4.2	5,931	-0.07%
2021/09/14	7.2	46.07	14	45.87	45.80	-6.8	5,898	-0.12%
2021/09/13	15	45.61	43	45.43	45.50	-28	5,814	-0.48%
2021/09/10	26	44.78	18	45.06	45.25	8	5,733	0.14%
2021/09/09	4	44.10	24.1	43.86	44.10	-20	5,593	-0.36%
2021/09/08	13.5	43.43	1	43.40	43.10	12.5	5,573	0.22%
2021/09/07	6.5	43.35	89.1	43.54	43.55	-82.6	5,598	-1.48%
2021/09/06	0.2	43.12	1.2	43.32	42.70	-1	5,591	-0.02%
2021/09/03	1	43.30	0	0.00	43.20	1	5,599	0.02%
2021/09/02	17.1	43.48	3	43.38	43.15	14.1	5,606	0.25%
2021/09/01	2.1	43.98	1	43.80	43.75	1.1	5,612	0.02%
2021/08/31	0	0.00	3.2	43.73	43.85	-3.2	5,611	-0.06%
2021/08/30	12	43.74	4	43.55	43.55	8	5,626	0.14%
2021/08/27	3.5	43.87	16.1	43.86	43.80	-12.6	5,638	-0.22%
2021/08/26	10	43.59	2.2	43.57	43.90	7.8	5,640	0.14%
2021/08/25	10.1	43.35	1	43.30	43.35	9.1	5,656	0.16%
2021/08/24	0.2	42.80	3	42.75	42.75	-2.8	5,672	-0.05%
2021/08/23	3	42.97	0	0.00	43.00	3	5,691	0.05%
2021/08/20	3	42.43	6	42.27	42.35	-3	5,707	-0.05%
2021/08/19	1.2	42.52	1	43.10	42.30	0.2	5,732	0.00%
2021/08/18	8.1	42.66	3	43.00	43.45	5.1	5,718	0.09%
2021/08/17	3	42.48	3	42.72	42.10	0	5,718	0.00%
2021/08/16	2	42.15	5	42.22	42.50	-3	5,723	-0.05%
2021/08/13	15	43.25	12	43.21	43.15	3	5,725	0.05%
2021/08/12	13	43.81	16	43.65	43.95	-3	5,711	-0.05%
2021/08/11	16.1	41.95	5.6	41.82	41.85	10.5	5,663	0.19%
2021/08/10	8.4	42.71	2	42.88	42.55	6.4	5,794	0.11%
2021/08/09	51.1	43.85	43	43.50	43.50	8.1	5,853	0.14%
2021/08/06	58.3	44.49	79	44.46	44.30	-20.7	5,893	-0.35%
2021/08/05	45	45.91	19	45.58	46.50	26	5,750	0.45%
2021/08/04	12	44.00	5	44.08	44.20	7	5,714	0.12%
2021/08/02	3	44.00	0	0.00	44.15	3	5,832	0.05%
2021/07/30	8	44.40	6	44.42	44.30	2	5,866	0.03%
2021/07/29	123.1	45.02	12.1	44.90	44.75	111	5,878	1.89%	大買/鉅額交易
2021/07/28	6.1	44.20	22.2	44.62	45.05	-16.2	5,903	-0.27%
2021/07/27	44.1	45.80	7	45.82	45.30	37.1	5,960	0.62%
2021/07/26	15	45.59	18	45.38	45.80	-3	5,963	-0.05%
2021/07/23	20.1	44.24	20	44.53	44.65	0.1	5,942	0.00%
2021/07/22	73.1	46.79	86	46.59	44.80	-12.9	5,851	-0.22%
2021/07/21	45	45.35	30.3	45.43	45.05	14.7	5,432	0.27%
2021/07/20	66.2	45.93	69	45.80	45.50	-2.8	5,456	-0.05%
2021/07/19	18.2	45.90	24	46.03	46.45	-5.9	5,649	-0.10%
2021/07/16	36.5	45.05	36	45.22	45.25	0.5	5,901	0.01%
2021/07/15	7.4	44.20	11	44.24	44.40	-3.6	5,921	-0.06%
2021/07/14	16	44.10	4.1	44.19	44.20	11.9	6,041	0.20%
2021/07/13	45.1	44.59	28.8	44.71	44.30	16.3	6,135	0.26%
2021/07/12	28	43.64	47.4	43.93	44.30	-19.4	6,160	-0.32%
2021/07/09	7.7	42.75	11	42.96	43.30	-3.3	6,113	-0.05%
2021/07/08	19.4	43.24	7	43.11	43.10	12.4	6,189	0.20%
2021/07/07	28	43.19	36.5	43.27	43.50	-8.5	6,245	-0.14%
2021/07/06	33.1	43.05	32.3	43.30	42.65	0.8	6,231	0.01%
2021/07/05	46.6	41.56	29.7	41.84	42.15	16.9	6,150	0.27%
2021/07/02	5	39.78	21	39.76	39.90	-16	6,056	-0.26%
2021/07/01	2	39.80	12.1	39.86	39.75	-10.1	6,184	-0.16%
2021/06/30	12	40.26	12	40.21	40.25	0	6,207	0.00%
2021/06/29	25.3	40.22	7	40.38	40.25	18.3	6,215	0.29%
2021/06/28	5.3	39.73	2	39.65	39.85	3.3	6,190	0.05%
2021/06/25	2	39.75	1.1	39.75	39.70	0.9	6,217	0.01%
2021/06/24	1.1	39.70	7	39.64	39.60	-5.9	6,264	-0.09%
2021/06/23	2.7	39.38	102	39.40	39.50	-99.3	6,288	-1.58%	大賣/
2021/06/22	6	39.40	0.1	39.60	39.30	5.9	6,316	0.09%
2021/06/21	4.1	39.43	8	39.68	39.35	-3.9	6,401	-0.06%
2021/06/18	7	39.87	3	39.85	40.00	4	6,460	0.06%
2021/06/16	2.1	39.40	6.2	39.57	39.65	-4.1	6,597	-0.06%
2021/06/15	1	40.00	69.1	39.73	39.70	-68.1	6,621	-1.03%
2021/06/11	37	39.77	36.2	40.00	39.80	0.8	6,684	0.01%
2021/06/10	8.1	39.62	4.1	39.67	39.65	4	6,899	0.06%
2021/06/09	6.8	39.64	3	39.50	39.50	3.8	7,084	0.05%
2021/06/08	5	40.19	0	0.00	39.95	5	7,157	0.07%
2021/06/07	4	39.63	9.2	39.96	40.00	-5.2	7,242	-0.07%
2021/06/04	4	39.56	4	39.77	39.50	0	7,276	0.00%
2021/06/03	2	39.98	3.7	39.95	39.95	-1.7	7,398	-0.02%
2021/06/02	5.2	40.17	4.1	40.23	39.95	1.1	7,399	0.02%
2021/06/01	5.2	40.15	6.8	40.01	40.25	-1.7	7,379	-0.02%
2021/05/31	2.3	39.81	6.9	39.74	39.70	-4.5	7,368	-0.06%
2021/05/28	10	39.78	2	39.80	39.75	8	7,404	0.11%
2021/05/27	4.6	38.95	3	39.03	39.50	1.6	7,460	0.02%
2021/05/26	8.3	39.09	1	38.95	39.15	7.3	7,474	0.10%
2021/05/25	6.2	38.98	40	38.77	39.00	-33.8	7,507	-0.45%
2021/05/24	5	38.23	7.3	38.37	38.40	-2.3	7,519	-0.03%
2021/05/21	4	38.11	6	38.04	38.40	-2	7,538	-0.03%
2021/05/20	51	38.23	20	38.04	37.80	31	7,617	0.41%
2021/05/19	8	37.13	23.1	37.16	38.10	-15.1	7,637	-0.20%
2021/05/18	57.6	36.45	26.8	36.79	37.30	30.8	7,613	0.40%
2021/05/17	28.2	36.70	38.1	36.62	35.85	-9.9	7,463	-0.13%
2021/05/14	57.1	38.43	34.2	38.53	38.65	22.9	7,371	0.31%
2021/05/13	3.4	37.06	20.1	37.02	37.80	-16.7	7,343	-0.23%
2021/05/12	54.5	38.05	55.2	38.45	37.80	-0.7	7,256	-0.01%
2021/05/11	13.3	40.96	9	41.38	40.45	4.3	7,117	0.06%
2021/05/10	14	42.46	13	42.30	42.80	1	7,054	0.01%
2021/05/07	23	42.32	6	42.38	42.50	17	7,085	0.24%
2021/05/06	4	41.76	13.2	41.86	41.70	-9.2	7,103	-0.13%
2021/05/05	2.1	41.09	11	41.53	41.40	-8.9	7,117	-0.13%
2021/05/04	11	40.38	25	39.87	40.90	-14	7,295	-0.19%
2021/05/03	9.2	42.04	6	41.98	41.80	3.2	7,214	0.04%
2021/04/29	17.1	42.32	5	42.19	42.00	12.1	7,174	0.17%
2021/04/28	15	42.62	20	42.65	42.70	-5	7,152	-0.07%
2021/04/27	15	42.57	12	42.52	42.55	3	7,270	0.04%
2021/04/26	42.1	42.69	15.4	42.22	43.25	26.7	7,365	0.36%
2021/04/23	34.5	41.29	10	41.97	41.10	24.5	7,273	0.34%
2021/04/22	49.1	44.29	26.1	44.36	43.00	23	6,989	0.33%
2021/04/21	23.1	48.52	11.2	48.53	48.50	11.9	6,614	0.18%
2021/04/20	19	48.87	14	48.73	48.80	5	6,487	0.08%
2021/04/19	67.1	48.53	14	48.72	48.75	53	6,432	0.82%
2021/04/16	100	47.46	110	47.04	47.85	-10	6,365	-0.16%	大賣/
2021/04/15	108	46.44	117	46.57	46.55	-9	6,269	-0.14%	大買/大賣/
2021/04/14	102	45.69	26	45.65	45.70	76	6,174	1.23%	大買/
2021/04/13	12.2	46.20	114.8	46.21	45.85	-102.6	6,082	-1.69%	大賣/鉅額交易
2021/04/12	47	46.92	38	46.82	46.75	9	5,951	0.15%
2021/04/09	61	45.86	43	46.11	46.35	18	5,797	0.31%
2021/04/08	8	44.77	6	44.82	45.00	2	5,596	0.04%
2021/04/07	27	44.17	19	44.05	44.50	8	5,526	0.15%
2021/04/06	7	43.01	1	43.05	43.10	6	5,414	0.11%
2021/04/01	3	42.75	4	42.76	42.85	-1	5,386	-0.02%
2021/03/31	1	42.75	32	42.76	42.80	-31	5,362	-0.58%
2021/03/30	8	42.76	1	42.80	42.85	7	5,364	0.13%
2021/03/29	1	42.70	2	42.40	42.70	-1	5,359	-0.02%
2021/03/26	7	42.16	8	42.15	42.25	-1	5,357	-0.02%
2021/03/25	9	42.00	12.1	41.89	41.90	-3.1	5,375	-0.06%
2021/03/24	22.2	41.60	12.1	41.71	41.85	10.1	5,406	0.19%
2021/03/23	26	42.20	3.1	42.35	42.15	23	5,342	0.43%
2021/03/22	5.2	42.62	11.1	42.51	42.65	-5.8	5,350	-0.11%
2021/03/19	17.2	42.89	33	42.80	42.80	-15.8	5,381	-0.29%
2021/03/18	7.2	42.60	9	42.61	42.65	-1.8	5,313	-0.03%
2021/03/17	8.1	42.62	2.2	42.73	42.60	5.9	5,379	0.11%
2021/03/16	203.2	42.54	97.5	42.39	42.65	105.7	5,455	1.94%	大買/鉅額交易
2021/03/15	194.5	41.93	200	42.14	42.45	-5.5	5,319	-0.10%	大買/大賣/
2021/03/12	45	40.36	103.2	40.38	40.50	-58.2	5,182	-1.12%	大賣/
2021/03/11	109.2	39.79	108.2	39.60	39.65	1	5,186	0.02%	大買/大賣/
2021/03/10	103.3	39.17	97.2	39.33	39.25	6.1	5,238	0.12%	大買/
2021/03/09	23	39.04	28.1	39.11	39.20	-5.1	5,255	-0.10%
2021/03/08	7	38.59	2.4	38.61	38.40	4.6	5,232	0.09%
2021/03/05	5	38.23	7	38.40	38.40	-2	5,256	-0.04%
2021/03/04	44	38.51	41	38.56	38.60	3	5,328	0.06%
2021/03/03	21	38.58	2	38.55	38.75	19	5,361	0.35%
2021/03/02	74.5	39.16	60.1	39.01	39.00	14.5	5,472	0.26%
2021/02/26	11	38.23	10.2	38.53	38.85	0.9	5,470	0.02%
2021/02/25	63.1	38.11	62.9	38.24	38.25	0.2	5,432	0.00%
2021/02/24	5.3	38.09	5	38.11	38.05	0.3	5,425	0.00%
2021/02/23	80.5	38.17	41	38.30	38.40	39.5	5,377	0.73%
2021/02/22	107.3	38.12	89.2	38.56	38.50	18.1	5,335	0.34%	大買/
2021/02/19	40	37.09	43.4	37.30	37.45	-3.4	5,240	-0.06%
2021/02/18	14	36.87	93	36.85	37.10	-79	5,210	-1.52%
2021/02/17	17.1	36.53	14	36.40	36.65	3.1	5,207	0.06%
2021/02/05	23	36.14	7.2	36.09	35.95	15.8	5,154	0.31%
2021/02/04	18	35.84	20	35.96	36.00	-2	5,172	-0.04%
2021/02/03	5	34.82	0	0.00	34.90	5	5,093	0.10%
2021/02/02	2.1	34.85	1	35.00	35.00	1.1	5,080	0.02%
2021/02/01	1.1	34.72	1	34.65	34.60	0.1	5,063	0.00%
2021/01/29	32.1	35.20	39	35.01	34.85	-6.9	5,020	-0.14%
2021/01/28	94	36.28	19	36.08	35.80	75	4,927	1.52%
2021/01/27	39	37.04	96	37.20	36.85	-57	4,836	-1.18%
2021/01/26	50.2	36.97	68.2	36.73	36.70	-18	4,746	-0.38%
2021/01/25	25	35.75	4	35.76	36.00	21	4,509	0.47%
2021/01/22	5	35.52	6	35.30	35.65	-1	4,485	-0.02%
2021/01/21	7	35.16	11	35.47	35.20	-4	4,457	-0.09%
2021/01/20	100	35.92	130	36.08	35.50	-30	4,432	-0.68%	大賣/
2021/01/19	128.1	35.91	117	35.87	35.95	11.1	4,299	0.26%	大買/大賣/
2021/01/18	6.1	34.92	6.1	34.82	34.95	0	4,172	0.00%
2021/01/15	10.6	35.12	18.1	34.93	35.00	-7.5	4,121	-0.18%
2021/01/14	21	35.03	13	35.12	35.20	8	4,110	0.19%
2021/01/13	63.1	35.27	4	35.21	35.15	59.1	4,080	1.45%
2021/01/12	19.1	35.44	18	35.13	35.00	1.1	4,043	0.03%
2021/01/11	15	35.00	74	34.93	35.20	-59	3,938	-1.50%
2021/01/08	38.1	34.73	22	34.68	34.70	16.1	3,852	0.42%
2021/01/07	5	34.04	2.4	34.14	34.20	2.6	3,772	0.07%
2021/01/06	11	34.03	7	33.91	33.85	4	3,748	0.11%
2021/01/05	1	34.35	0	0.00	34.40	1	3,683	0.03%
2021/01/04	3	34.38	0	0.00	34.45	3	3,696	0.08%
2020/12/31	0	0.00	1	34.35	34.30	-1	3,679	-0.03%
2020/12/30	12	34.21	1	34.25	34.25	11	3,667	0.30%
2020/12/29	9.1	34.39	2	34.45	34.50	7.1	3,632	0.20%
2020/12/28	50	34.71	3	34.60	34.70	47	3,609	1.30%
2020/12/25	4	34.55	2	34.55	34.50	2	3,577	0.06%
2020/12/24	3	34.48	57	34.45	34.45	-54	3,557	-1.52%
2020/12/23	40	34.09	6	33.95	34.00	34	3,518	0.97%
2020/12/22	8	34.06	13	33.97	33.95	-5	3,497	-0.14%
2020/12/21	12	33.93	11.4	34.23	34.30	0.6	3,468	0.02%
2020/12/18	10	34.28	7	34.26	34.10	3	3,419	0.09%
2020/12/17	3	34.78	1	34.60	34.70	2	3,358	0.06%
2020/12/16	14.1	34.80	13	34.84	34.95	1.1	3,325	0.03%
2020/12/15	5	34.28	25	34.38	34.20	-20	3,237	-0.62%
2020/12/14	17	34.90	10	34.87	34.90	7	3,128	0.22%
2020/12/11	11	34.39	11	34.97	34.60	0	3,089	0.00%
2020/12/10	7	34.58	15	34.77	34.80	-8	2,972	-0.27%
2020/12/09	0.1	34.15	15	34.18	34.40	-14.9	2,798	-0.53%
2020/12/08	10	33.57	4	33.49	33.75	6	2,700	0.22%
2020/12/07	10.4	33.95	26	33.99	33.90	-15.6	2,640	-0.59%
2020/12/04	3	33.48	40.5	33.43	33.40	-37.5	2,541	-1.47%
2020/12/03	91	33.16	12	33.08	32.90	79	2,397	3.30%
2020/12/02	127	33.10	82	33.04	33.15	45	2,326	1.93%	大買/
2020/12/01	29	32.59	53	32.55	32.60	-24	2,202	-1.09%
2020/11/30	54.1	32.65	14	32.69	32.60	40.1	2,168	1.85%
2020/11/27	8	32.13	5	32.23	32.35	3	2,088	0.14%
2020/11/26	29.1	32.44	38.3	32.36	32.40	-9.2	2,030	-0.45%
2020/11/25	1.1	31.51	12	31.65	31.60	-10.9	1,851	-0.59%
2020/11/24	1.2	31.19	1	31.25	31.25	0.2	1,763	0.01%
2020/11/23	0	0.00	7	31.34	31.35	-7	1,739	-0.40%
2020/11/20	1	31.00	12	31.06	31.10	-11	1,689	-0.65%
2020/11/19	6	30.96	2	31.05	31.00	4	1,689	0.24%
2020/11/18	5	30.86	20	30.96	31.00	-15	1,681	-0.89%
2020/11/17	3	31.13	12	31.00	30.95	-9	1,668	-0.54%
2020/11/16	2	31.05	18	31.03	31.05	-16	1,704	-0.94%
2020/11/13	1	30.65	26	30.63	30.70	-25	1,684	-1.48%
2020/11/12	6.1	30.59	6	30.59	30.55	0.1	1,671	0.01%
2020/11/11	1	30.15	1	30.25	30.20	0	1,635	0.00%
2020/11/10	14	30.20	2	30.25	30.10	12	1,626	0.74%
2020/11/09	3.2	30.27	4.1	30.27	30.30	-0.9	1,626	-0.06%
2020/11/06	1	30.30	0	0.00	30.30	1	1,619	0.06%
2020/11/05	1	30.40	2	30.38	30.35	-1	1,632	-0.06%
2020/11/04	4.1	30.30	0	0.00	30.35	4.1	1,665	0.25%
2020/11/03	2	30.20	0	0.00	30.20	2	1,706	0.12%
2020/11/02	2	30.05	4	30.05	30.15	-2	1,707	-0.12%
2020/10/30	8	30.46	4	30.55	30.30	4	1,697	0.24%
2020/10/29	2	30.10	1	30.15	30.20	1	1,652	0.06%
2020/10/28	15	30.25	13	30.22	30.20	2	1,647	0.12%
2020/10/27	7	30.01	3	30.17	30.20	4	1,627	0.25%
2020/10/26	3	29.90	13	30.01	30.00	-10	1,604	-0.62%
2020/10/23	2	29.60	0	0.00	29.55	2	1,564	0.13%
2020/10/22	11	29.37	8	29.39	29.65	3	1,616	0.19%
2020/10/21	2.2	29.45	0	0.00	29.40	2.2	1,634	0.13%
2020/10/20	3	29.33	0	0.00	29.45	3	1,716	0.17%
2020/10/19	1.1	29.46	16	29.45	29.45	-14.9	1,725	-0.86%
2020/10/16	4	29.55	2	29.70	29.50	2	1,734	0.12%
2020/10/15	2	29.83	0	0.00	29.70	2	1,754	0.11%
2020/10/14	0	0.00	1	29.95	29.95	-1	1,758	-0.06%
2020/10/12	1	29.90	3	29.90	29.90	-2	1,783	-0.11%
2020/10/08	1	29.45	3	29.60	29.55	-2	1,781	-0.11%
2020/10/07	0	0.00	1	29.55	29.45	-1	1,801	-0.06%
2020/10/06	1	29.25	0	0.00	29.35	1	1,824	0.05%
2020/10/05	1	29.30	5	29.35	29.15	-4	1,885	-0.21%
2020/09/29	4	29.25	12	29.25	29.20	-8	1,992	-0.40%
2020/09/28	5	29.16	2	29.25	29.30	3	2,069	0.14%
2020/09/25	6	29.11	6	29.03	29.05	0	2,164	0.00%
2020/09/24	11	29.12	2	29.10	29.05	9	2,234	0.40%
2020/09/23	2	29.38	0	0.00	29.35	2	2,242	0.09%
2020/09/22	3	29.33	3	29.42	29.35	0	2,275	0.00%
2020/09/21	5	29.52	3	29.55	29.50	2	2,272	0.09%
2020/09/18	0	0.00	20	29.70	29.50	-20	2,301	-0.87%
2020/09/17	2	29.50	2	29.65	29.55	0	2,319	0.00%
2020/09/16	5	29.51	2	29.55	29.50	3	2,351	0.13%
2020/09/15	14	29.59	0	0.00	29.55	14	2,392	0.59%
2020/09/11	5	29.57	6	29.53	29.55	-1	2,664	-0.04%
2020/09/09	4	29.74	2	29.75	29.75	2	2,701	0.07%
2020/09/08	1	29.85	4	29.85	29.90	-3	2,741	-0.11%
2020/09/07	1	29.95	1	30.00	29.90	0	2,783	0.00%
2020/09/03	2	30.00	1	30.20	30.10	1	2,851	0.04%
2020/09/02	1	30.15	0	0.00	30.00	1	2,910	0.03%
2020/08/31	0	29.90	2	29.78	29.80	-2	3,179	-0.06%
2020/08/28	0	0.00	2	29.78	29.70	-2	3,216	-0.06%
2020/08/27	2	29.80	0	0.00	29.75	2	3,276	0.06%
2020/08/26	2	29.80	20	29.80	29.85	-18	3,351	-0.54%
2020/08/25	5	29.75	3	29.75	29.75	2	3,378	0.06%
2020/08/24	1	29.65	2	29.75	29.75	-1	3,412	-0.03%
2020/08/21	22	29.50	42	29.49	29.50	-20	3,454	-0.58%
2020/08/20	15	29.32	1	29.30	29.25	14	3,487	0.40%
2020/08/19	7	29.91	7	30.00	29.90	0	3,465	0.00%
2020/08/18	10	30.30	1	30.35	30.35	9	3,458	0.26%
2020/08/17	1	30.35	8	30.39	30.45	-7	3,600	-0.19%
2020/08/14	7	30.24	2	30.25	30.30	5	3,672	0.14%
2020/08/13	2	30.30	0	0.00	30.10	2	3,691	0.05%
2020/08/12	0	0.00	4	30.03	30.15	-4	3,749	-0.11%
2020/08/11	2	30.30	16	30.32	30.25	-14	3,777	-0.37%
2020/08/10	13	30.57	2	30.60	30.55	11	3,849	0.29%
2020/08/07	17	30.25	35	30.23	30.40	-18	3,907	-0.46%
2020/08/06	1	29.95	1	30.10	29.90	0	3,916	0.00%
2020/08/04	1	29.70	2	29.80	29.75	-1	4,017	-0.02%
2020/08/03	3	29.78	1	29.70	29.80	2	4,123	0.05%
2020/07/30	1	29.75	2	29.75	29.75	-1	4,195	-0.02%
2020/07/29	11	29.21	4	29.28	29.30	7	4,239	0.17%
2020/07/28	33	29.31	4	29.08	29.00	29	4,304	0.67%
2020/07/27	52	29.43	3	29.33	29.35	49	4,399	1.11%
2020/07/24	13	29.76	2	29.75	29.60	11	4,502	0.24%
2020/07/23	0	0.00	2	30.05	30.15	-2	4,671	-0.04%
2020/07/22	6	29.96	3	30.12	30.10	3	4,754	0.06%
2020/07/21	1	30.20	0	0.00	29.90	1	4,869	0.02%
2020/07/20	10	29.93	7	30.01	30.05	3	5,055	0.06%
2020/07/17	13	29.93	6	30.14	29.85	7	5,203	0.13%
2020/07/16	2	30.08	0	0.00	30.00	2	5,373	0.04%
2020/07/15	6	30.03	17	30.05	30.00	-11	5,486	-0.20%
2020/07/14	16	30.10	2	30.13	30.05	14	5,622	0.25%
2020/07/13	15	30.32	16	30.38	30.30	-1	5,814	-0.02%
2020/07/10	17	30.35	8	30.34	30.20	9	5,923	0.15%
2020/07/09	51	30.96	37	30.95	30.85	14	6,006	0.23%
2020/07/08	1	30.55	7	30.61	30.60	-6	6,067	-0.10%
2020/07/07	21	30.90	43	30.59	30.55	-22	6,140	-0.36%
2020/07/06	21	30.93	20	30.80	30.75	1	6,167	0.02%
2020/07/03	19	30.65	8	30.53	30.80	11	6,181	0.18%
2020/07/02	3	30.15	22	30.15	30.15	-19	6,161	-0.31%
2020/07/01	15	30.01	32	30.02	30.00	-17	6,180	-0.28%
2020/06/30	5	29.69	0	0.00	29.75	5	6,173	0.08%
2020/06/29	19	29.58	11	29.77	29.55	8	6,211	0.13%
2020/06/24	4	29.86	6	29.82	29.80	-2	6,200	-0.03%
2020/06/23	5	29.93	5	29.96	29.95	0	6,227	0.00%
2020/06/22	3	30.02	15	29.96	30.00	-12	6,242	-0.19%
2020/06/19	12.1	29.48	34	29.53	29.60	-21.9	6,262	-0.35%
2020/06/18	15	29.45	28	29.45	29.45	-13	6,153	-0.21%
2020/06/17	1	29.80	3	29.80	29.80	-2	6,076	-0.03%
2020/06/16	20	29.95	0	0.00	29.85	20	6,135	0.33%
2020/06/15	7	29.88	3	29.88	29.70	4	6,208	0.06%
2020/06/12	38	29.66	42	29.66	29.85	-4	6,229	-0.06%
2020/06/11	30	30.49	12	30.28	30.05	18	6,262	0.29%
2020/06/10	11	30.55	6	30.56	30.70	5	6,292	0.08%
2020/06/09	5	30.68	12	30.73	30.65	-7	6,386	-0.11%
2020/06/08	37.2	31.12	57	30.96	30.95	-19.8	6,409	-0.31%
2020/06/05	78	31.14	42	31.13	31.35	36	6,387	0.56%
2020/06/04	28	30.19	11	30.09	30.20	17	6,262	0.27%
2020/06/03	17	30.17	1	30.15	30.15	16	6,298	0.25%
2020/06/02	18	30.28	5	30.23	30.30	13	6,461	0.20%
2020/06/01	9	29.89	11	29.78	29.95	-2	6,431	-0.03%
2020/05/29	12	29.55	0	0.00	29.50	12	6,410	0.19%
2020/05/28	5	29.97	1	29.75	29.70	4	6,371	0.06%
2020/05/27	9	29.84	2	29.90	29.85	7	6,349	0.11%
2020/05/26	5	29.91	0	0.00	29.80	5	6,333	0.08%
2020/05/25	11	29.76	13	29.77	29.95	-2	6,292	-0.03%
2020/05/22	41	29.99	31	29.80	29.65	10	6,272	0.16%
2020/05/21	19	30.33	2	30.53	30.35	17	6,136	0.28%
2020/05/20	12	30.68	10	30.50	30.65	2	6,054	0.03%
2020/05/19	18	30.30	0	0.00	30.25	18	6,034	0.30%
2020/05/18	3	30.90	8	30.89	30.65	-5	6,023	-0.08%
2020/05/15	17	30.98	23	31.17	30.70	-6	5,998	-0.10%
2020/05/14	8	31.78	40	31.87	31.35	-32	5,926	-0.54%
2020/05/13	46	32.63	10.6	32.42	32.40	35.4	5,884	0.60%
2020/05/12	18	32.67	32	32.64	32.80	-14	5,851	-0.24%
2020/05/11	8	32.19	27	32.29	32.25	-19	5,803	-0.33%
2020/05/08	30	32.04	25	31.96	31.90	5	5,762	0.09%
2020/05/07	28	32.50	5.3	32.47	32.45	22.7	5,676	0.40%
2020/05/06	22	32.64	14	32.54	32.40	8	5,663	0.14%
2020/05/05	22	32.53	4	32.65	32.65	18	5,648	0.32%
2020/05/04	4	32.89	17	32.85	32.80	-13	5,626	-0.23%
2020/04/30	40	33.72	35	33.98	33.70	5	5,580	0.09%
2020/04/29	52	34.31	36	34.53	34.20	16	5,545	0.29%
2020/04/28	46.2	33.37	50	33.69	34.10	-3.8	5,516	-0.07%
2020/04/27	14	32.06	14	32.23	32.30	0	5,336	0.00%
2020/04/24	30	31.95	8	31.85	31.85	22	5,273	0.42%
2020/04/23	46	32.29	21	32.68	32.15	25	5,168	0.48%
2020/04/22	27	34.87	56	34.78	34.95	-29	4,997	-0.58%
2020/04/21	14	35.17	50	35.53	35.00	-36	4,864	-0.74%
2020/04/20	31	35.20	18	35.17	35.35	13	4,729	0.27%
2020/04/17	9	35.27	38	35.45	34.95	-29	4,768	-0.61%
2020/04/16	29	35.22	65	34.77	35.20	-36	4,690	-0.77%
2020/04/15	39	34.25	41	34.24	34.45	-2	4,536	-0.04%
2020/04/14	20	33.78	107	33.80	33.90	-87	4,471	-1.95%	大賣/
2020/04/13	80	33.33	59	33.34	33.30	21	4,367	0.48%
2020/04/10	6	32.73	23	32.64	32.80	-17	4,260	-0.40%
2020/04/09	9	32.38	7	32.40	32.15	2	4,234	0.05%
2020/04/08	46	31.91	10	31.84	32.00	36	4,155	0.87%
2020/04/07	15	30.94	4	30.96	31.20	11	4,046	0.27%
2020/04/06	3	30.42	2	30.53	30.55	1	3,975	0.03%
2020/04/01	4	30.29	5	30.24	30.45	-1	3,919	-0.03%
2020/03/31	7	30.05	16.1	30.18	30.30	-9.1	3,885	-0.23%
2020/03/30	4	29.05	4	29.70	29.90	0	3,840	0.00%
2020/03/27	18	29.65	56	29.59	29.40	-38	3,813	-1.00%
2020/03/26	26	29.11	4.2	29.30	29.60	21.8	3,764	0.58%
2020/03/25	22	29.22	13	29.32	29.00	9	3,727	0.24%
2020/03/24	3	28.50	2	28.75	28.40	1	3,680	0.03%
2020/03/23	5	27.15	5	27.90	27.55	0	3,723	0.00%
2020/03/20	31	28.58	21	28.73	28.40	10	3,721	0.27%
2020/03/19	57	27.64	16	27.76	26.70	41	3,643	1.13%
2020/03/18	55	29.94	8	29.89	29.50	47	3,535	1.33%
2020/03/17	35	30.27	19	30.47	30.10	16	3,469	0.46%
2020/03/16	19	31.31	53	31.40	31.20	-34	3,385	-1.00%
2020/03/13	75	30.24	83	30.26	31.45	-8	3,305	-0.24%
2020/03/12	49	31.43	29	31.44	31.60	20	3,172	0.63%
2020/03/11	22	32.20	51	32.28	32.10	-29	3,074	-0.94%
2020/03/10	38	31.47	25	31.39	32.25	13	3,001	0.43%
2020/03/09	28	31.77	15	31.91	31.35	13	2,931	0.44%
2020/03/06	60	32.73	61	32.65	32.65	-1	2,859	-0.03%
2020/03/05	1	31.85	2	31.90	32.00	-1	2,628	-0.04%
2020/03/04	8	30.99	3	31.00	30.95	5	2,581	0.19%
2020/03/03	8	31.13	1	31.05	31.15	7	2,569	0.27%
2020/03/02	10	30.80	14	30.86	30.70	-4	2,564	-0.16%
2020/02/27	30.1	31.13	19	31.24	31.15	11.1	2,552	0.43%
2020/02/26	0	0.00	1	31.85	31.70	-1	2,521	-0.04%
2020/02/25	7	31.50	7	31.95	32.05	0	2,509	0.00%
2020/02/24	3	31.57	0	0.00	31.85	3	2,488	0.12%
2020/02/21	8	31.95	3	31.80	31.75	5	2,475	0.20%
2020/02/20	1	32.30	0	0.00	32.05	1	2,472	0.04%
2020/02/19	9	32.34	12	32.58	32.05	-3	2,476	-0.12%
2020/02/18	1	31.80	4	31.98	31.70	-3	2,433	-0.12%
2020/02/17	1	32.05	33	32.00	32.10	-32	2,500	-1.28%
2020/02/14	27	32.00	33	32.05	32.05	-6	2,553	-0.24%
2020/02/13	2	31.73	2	31.75	31.50	0	2,495	0.00%
2020/02/12	0	0.00	4	31.38	31.55	-4	2,467	-0.16%
2020/02/11	2	31.05	0	0.00	31.05	2	2,449	0.08%
2020/02/10	4.2	30.73	3	30.75	30.65	1.2	2,437	0.05%
2020/02/07	38	31.70	16	31.64	31.05	22	2,413	0.91%
2020/02/06	34	31.81	81	31.73	31.70	-47	2,371	-1.98%
2020/02/05	8	31.69	12	31.80	31.80	-4	2,342	-0.17%
2020/02/04	4	31.95	6	32.15	31.80	-2	2,303	-0.09%
2020/02/03	37	31.36	20	31.80	32.05	17	2,265	0.75%
2020/01/31	39	31.97	51	31.96	32.70	-12	2,152	-0.56%
2020/01/30	10	30.39	27	30.36	30.65	-17	2,032	-0.84%
2020/01/20	19	32.35	25	32.49	32.30	-6	1,955	-0.31%
2020/01/17	10	32.20	5	32.28	32.30	5	1,916	0.26%
2020/01/16	0	0.00	2	32.15	32.20	-2	1,892	-0.11%
2020/01/15	12	31.93	9	31.97	31.80	3	1,854	0.16%
2020/01/14	5	32.12	10	32.12	32.30	-5	1,826	-0.27%
2020/01/13	16	32.14	10	32.37	32.05	6	1,766	0.34%
2020/01/10	3	31.60	9	31.62	31.75	-6	1,607	-0.37%
2020/01/09	8	31.53	11	31.33	31.15	-3	1,515	-0.20%
2020/01/08	23	31.24	9	31.19	31.15	14	1,452	0.96%
2020/01/07	8	30.84	8	30.80	30.90	0	1,400	0.00%
2020/01/06	22	30.43	5	30.64	30.75	17	1,373	1.24%
2020/01/03	4	30.64	7	30.61	30.55	-3	1,354	-0.22%
2020/01/02	12	30.34	11	30.41	30.40	1	1,331	0.08%
2019/12/27	0	0.00	2	30.20	30.15	-2	1,468	-0.14%
2019/12/26	0	30.10	1	30.10	30.10	-1	1,525	-0.07%
2019/12/25	0	30.10	1	30.05	30.15	-1	1,525	-0.07%
2019/12/24	2	30.20	0	0.00	30.05	2	1,527	0.13%
2019/12/23	0	0.00	2	30.23	30.30	-2	1,527	-0.13%
2019/12/20	0	0.00	3	30.23	30.25	-3	1,521	-0.20%
2019/12/19	0	0.00	2	30.35	30.10	-2	1,518	-0.13%
2019/12/18	19	30.09	18	30.19	30.30	1	1,499	0.07%
2019/12/17	5	29.28	5	29.72	29.80	0	1,421	0.00%
2019/12/16	0	0.00	1	29.60	29.60	-1	1,382	-0.07%
2019/12/11	0.1	29.35	0	0.00	29.35	0.1	1,390	0.01%
2019/12/10	4	29.35	0	0.00	29.30	4	1,399	0.29%
2019/12/09	2.3	29.51	2	29.35	29.30	0.3	1,469	0.02%
2019/12/06	3	29.40	1	29.45	29.45	2	1,473	0.14%
2019/12/05	0	0.00	3	29.35	29.40	-3	1,476	-0.20%
2019/12/04	1	29.20	0	0.00	29.25	1	1,480	0.07%
2019/11/29	2	29.70	0	0.00	29.65	2	1,476	0.14%
2019/11/28	1	30.00	0	0.00	29.90	1	1,474	0.07%
2019/11/27	0	0.00	15	30.05	30.05	-15	1,486	-1.01%
2019/11/26	0	0.00	4	30.10	30.15	-4	1,480	-0.27%
2019/11/25	0	0.00	11	29.88	30.00	-11	1,463	-0.75%
2019/11/21	1	29.75	2	29.78	29.85	-1	1,459	-0.07%
2019/11/20	1	29.85	3	29.90	29.90	-2	1,464	-0.14%
2019/11/19	1	30.10	6	30.13	30.05	-5	1,484	-0.34%
2019/11/18	0	0.00	2	29.98	30.00	-2	1,524	-0.13%
2019/11/15	1	29.80	5	29.89	29.80	-4	1,518	-0.26%
2019/11/14	16	30.21	16	30.30	29.80	0	1,508	0.00%
2019/11/13	13	29.79	16	29.74	30.10	-3	1,460	-0.21%
2019/11/12	3	29.00	1	29.00	29.05	2	1,432	0.14%
2019/11/11	0	0.00	2	28.90	28.95	-2	1,478	-0.14%
2019/11/08	4	29.16	2	29.15	29.05	2	1,482	0.13%
2019/11/07	3	29.00	0	0.00	28.95	3	1,483	0.20%
2019/11/06	2.1	29.05	1	29.05	29.00	1.1	1,489	0.07%
2019/11/05	0	0.00	1	29.10	29.10	-1	1,498	-0.07%
2019/11/04	2	29.05	1	29.10	29.20	1	1,509	0.07%
2019/11/01	1	29.10	0	0.00	29.25	1	1,517	0.07%
2019/10/31	3.2	29.13	1	29.40	29.05	2.2	1,530	0.14%
2019/10/29	0	0.00	1	29.25	29.25	-1	1,550	-0.06%
2019/10/25	0	0.00	1	29.70	29.75	-1	1,584	-0.06%
2019/10/23	0	0.00	1	29.65	29.65	-1	1,638	-0.06%
2019/10/22	1	29.50	1	29.45	29.55	0	1,697	0.00%
2019/10/21	0.3	29.45	0	0.00	29.45	0.3	1,741	0.02%
2019/10/18	3	29.27	6	29.05	29.60	-3	1,885	-0.16%
2019/10/17	6	29.25	0	0.00	29.25	6	2,011	0.30%
2019/10/15	7	28.86	0	0.00	28.75	7	2,177	0.32%
2019/10/14	8	29.14	5	29.13	29.05	3	2,257	0.13%
2019/10/09	6	29.14	2	29.15	29.05	4	2,321	0.17%
2019/10/08	11	29.58	5	29.64	29.60	6	2,375	0.25%
2019/10/07	6	30.46	7	30.49	30.40	-1	2,407	-0.04%
2019/10/04	31	30.59	16	30.62	30.60	15	2,442	0.61%
2019/10/03	9	29.89	25	29.87	30.15	-16	2,407	-0.66%
2019/10/02	11	29.72	8	29.63	29.80	3	2,413	0.12%
2019/10/01	10	29.00	0	0.00	29.10	10	2,377	0.42%
2019/09/26	1	29.25	1	29.20	29.20	0	2,433	0.00%
2019/09/25	2	29.08	0	0.00	29.05	2	2,450	0.08%
2019/09/24	2	29.45	0	0.00	29.10	2	2,488	0.08%
2019/09/23	0	0.00	2	29.35	29.45	-2	2,490	-0.08%
2019/09/20	3	29.38	1	29.35	29.25	2	2,500	0.08%
2019/09/19	3	29.00	0	0.00	29.10	3	2,478	0.12%
2019/09/18	3	29.05	2	29.00	29.00	1	2,486	0.04%
2019/09/17	1.5	29.07	2	29.05	29.05	-0.5	2,490	-0.02%
2019/09/16	1	29.15	0	0.00	29.10	1	2,502	0.04%
2019/09/12	2	29.25	2	29.25	29.25	0	2,499	0.00%
2019/09/11	15	29.43	20	29.49	29.15	-5	2,509	-0.20%
2019/09/10	1	28.85	5	28.90	28.95	-4	2,450	-0.16%
2019/09/09	3	28.95	0	0.00	28.80	3	2,469	0.12%
2019/09/06	2	28.85	0	0.00	28.80	2	2,473	0.08%
2019/09/04	2	28.80	1	28.85	28.75	1	2,495	0.04%
2019/09/02	2	28.65	0	0.00	28.75	2	2,600	0.08%
2019/08/30	7	28.60	0.5	28.65	28.65	6.5	2,608	0.25%
2019/08/28	0	0.00	1	28.30	28.30	-1	2,614	-0.04%
2019/08/27	0	0.00	1	28.45	28.45	-1	2,623	-0.04%
2019/08/26	0	0.00	4	28.50	28.35	-4	2,655	-0.15%
2019/08/23	0	0.00	4	28.80	28.85	-4	2,664	-0.15%
2019/08/22	2	28.90	5	28.98	28.90	-3	2,698	-0.11%
2019/08/21	12	28.99	13	28.93	28.90	-1	2,704	-0.04%
2019/08/20	9	28.68	3	28.75	28.75	6	2,654	0.23%
2019/08/19	0	0.00	1	28.65	28.70	-1	2,655	-0.04%
2019/08/16	5	28.59	4	28.55	28.55	1	2,650	0.04%
2019/08/15	2	28.28	4	28.25	28.25	-2	2,618	-0.08%
2019/08/14	4	28.18	5	28.00	28.45	-1	2,579	-0.04%
2019/08/13	0.2	27.60	1	27.35	27.45	-0.8	2,534	-0.03%
2019/08/12	2	27.75	0	0.00	27.70	2	2,534	0.08%
2019/08/08	2	27.85	0	0.00	27.85	2	2,533	0.08%
2019/08/07	1	27.70	1	27.75	27.70	0	2,537	0.00%
2019/08/06	3.3	26.69	1	26.70	27.10	2.3	2,544	0.09%
2019/08/05	13	27.59	1	27.50	27.45	12	2,559	0.47%
2019/08/02	11	27.82	0	0.00	27.85	11	2,586	0.43%
2019/08/01	7	28.14	0	0.00	28.20	7	2,587	0.27%
2019/07/30	3	27.80	2	27.75	27.70	1	2,575	0.04%
2019/07/29	2	28.35	3	28.42	28.10	-1	2,569	-0.04%
2019/07/26	2	28.33	0	0.00	28.40	2	2,555	0.08%
2019/07/25	9	27.96	2	27.70	28.15	7	2,537	0.28%
2019/07/24	8	27.89	2	28.03	27.85	6	2,508	0.24%
2019/07/23	20	28.70	5	28.55	28.35	15	2,458	0.61%
2019/07/22	6	28.96	3	28.90	28.70	3	2,423	0.12%
2019/07/19	13.1	31.90	21	31.97	31.90	-7.9	2,284	-0.34%
2019/07/18	10	32.05	2	31.95	31.85	8	2,149	0.37%
2019/07/17	0	0.00	13	32.07	32.20	-13	2,049	-0.63%
2019/07/16	9	32.76	3	32.73	32.35	6	1,984	0.30%
2019/07/15	3	32.80	3	32.90	32.80	0	1,896	0.00%
2019/07/12	3	33.07	5	33.06	33.00	-2	1,835	-0.11%
2019/07/11	4	32.83	7	32.84	32.90	-3	1,780	-0.17%
2019/07/10	1	32.50	4	32.40	32.55	-3	1,741	-0.17%
2019/07/09	0.3	32.15	9	32.15	32.15	-8.7	1,710	-0.51%
2019/07/08	11	31.94	2	32.05	31.85	9	1,686	0.53%
2019/07/05	1	32.25	3	32.35	32.35	-2	1,841	-0.11%
2019/07/04	0	0.00	4	32.28	32.25	-4	1,926	-0.21%
2019/07/03	2	32.00	26	32.00	32.05	-24	1,917	-1.25%
2019/07/02	1	31.80	1	31.90	31.90	0	1,897	0.00%
2019/07/01	26	31.84	5	31.77	31.80	21	1,903	1.10%
2019/06/28	1	31.55	4	31.55	31.55	-3	1,874	-0.16%
2019/06/27	1	31.50	2	31.55	31.55	-1	1,892	-0.05%
2019/06/26	2	31.48	0	0.00	31.50	2	1,901	0.11%
2019/06/25	3	31.25	6	31.50	31.40	-3	1,910	-0.16%
2019/06/24	3	31.42	6	31.38	31.40	-3	1,923	-0.16%
2019/06/21	2.3	31.16	3	31.40	31.10	-0.7	1,951	-0.04%
2019/06/20	0	0.00	5	31.35	31.30	-5	1,988	-0.25%
2019/06/19	2	31.33	1	31.35	31.30	1	2,001	0.05%
2019/06/18	4	31.48	0	0.00	31.35	4	2,010	0.20%
2019/06/17	1	31.25	0	0.00	31.35	1	2,048	0.05%
2019/06/14	7	31.17	0	0.00	30.90	7	2,063	0.34%
2019/06/13	2	31.10	2	31.10	31.20	0	2,120	0.00%
2019/06/12	1	30.75	2	30.88	30.90	-1	2,211	-0.05%
2019/06/11	0	0.00	20	30.39	30.70	-20	2,241	-0.89%
2019/06/10	17	29.82	24	29.99	30.20	-7	2,288	-0.31%
2019/06/05	2	31.40	3	31.35	31.25	-1	2,312	-0.04%
2019/06/04	3	31.22	0	0.00	31.35	3	2,361	0.13%
2019/06/03	7	31.32	4	31.13	31.20	3	2,374	0.13%
2019/05/31	0.2	31.60	7	31.42	31.55	-6.8	2,379	-0.29%
2019/05/30	1	31.00	1	31.20	31.20	0	2,360	0.00%
2019/05/29	3	31.05	31	31.06	30.80	-28	2,366	-1.18%
2019/05/27	0	0.00	2	30.15	30.15	-2	2,334	-0.09%
2019/05/23	0	0.00	3	30.02	30.00	-3	2,368	-0.13%
2019/05/22	2	30.55	5	30.60	30.30	-3	2,369	-0.13%
2019/05/21	0	0.00	2	30.30	30.30	-2	2,368	-0.08%
2019/05/20	3	29.87	0	0.00	29.90	3	2,366	0.13%
2019/05/16	3	30.05	9	30.00	30.00	-6	2,387	-0.25%
2019/05/15	9	30.05	4	30.15	30.10	5	2,392	0.21%
2019/05/14	6	28.83	0	0.00	29.75	6	2,401	0.25%
2019/05/13	8	29.55	3	29.97	29.40	5	2,399	0.21%
2019/05/10	12.2	30.21	10	30.40	29.95	2.2	2,435	0.09%
2019/05/09	5	30.87	4	30.74	30.70	1	2,404	0.04%
2019/05/08	5	30.85	8	30.73	31.00	-3	2,399	-0.13%
2019/05/06	3	30.65	0	0.00	30.65	3	2,409	0.12%
2019/05/02	0.2	31.20	0	0.00	31.00	0.2	2,395	0.01%
2019/04/30	1	30.75	0	0.00	30.80	1	2,392	0.04%
2019/04/26	0	0.00	4	31.15	31.15	-4	2,396	-0.17%
2019/04/25	1	31.40	1	31.35	31.35	0	2,401	0.00%
2019/04/24	1	31.35	1	31.35	31.35	0	2,402	0.00%
2019/04/23	1	31.30	0	0.00	31.30	1	2,402	0.04%
2019/04/22	0	0.00	1	31.40	31.40	-1	2,405	-0.04%
2019/04/19	1	31.25	12	31.29	31.35	-11	2,411	-0.46%
2019/04/18	3	31.28	5	31.40	31.20	-2	2,408	-0.08%
2019/04/17	3	31.50	1	31.55	31.55	2	2,414	0.08%
2019/04/16	12	31.18	6	31.23	31.40	6	2,395	0.25%
2019/04/15	24	31.50	1	31.50	31.35	23	2,359	0.97%
2019/04/12	0	0.00	7	31.74	31.60	-7	2,334	-0.30%
2019/04/11	33	32.06	40	32.18	32.00	-7	2,301	-0.30%
2019/04/10	6	31.32	19	31.24	31.70	-13	2,097	-0.62%
2019/04/09	6	31.35	6	31.37	31.50	0	1,993	0.00%
2019/04/08	1	31.45	0	0.00	31.45	1	1,977	0.05%
2019/04/03	0	0.00	3	31.28	31.45	-3	1,959	-0.15%
2019/04/02	3.1	31.47	4	31.50	31.45	-0.9	1,937	-0.05%
2019/04/01	21	31.60	1	31.65	31.45	20	1,925	1.04%
2019/03/29	2	31.30	0	0.00	31.40	2	1,894	0.11%
2019/03/28	5	31.18	2	31.23	31.30	3	1,873	0.16%
2019/03/27	2	31.25	0	0.00	31.30	2	1,866	0.11%
2019/03/26	3	31.30	10	31.18	31.25	-7	1,853	-0.38%
2019/03/25	1	30.80	5	30.80	30.80	-4	1,823	-0.22%
2019/03/22	6	30.65	1	30.70	30.65	5	1,773	0.28%
2019/03/21	1	30.45	2.1	30.43	30.70	-1.1	1,747	-0.06%
2019/03/20	13	30.43	4	30.46	30.45	9	1,717	0.52%
2019/03/19	23	30.87	4	30.86	30.75	19	1,672	1.14%
2019/03/18	11	30.64	16	30.67	30.65	-5	1,637	-0.31%
2019/03/15	3	30.07	110	29.88	30.25	-107	1,583	-6.76%	大賣/鉅額交易
2019/03/14	95	29.74	2	29.55	29.60	93	1,507	6.17%
2019/03/13	9	29.51	4	29.58	29.50	5	1,496	0.33%
2019/03/12	6	29.63	11	29.77	29.90	-5	1,430	-0.35%
2019/03/11	10	28.84	0	0.00	29.00	10	1,363	0.73%
2019/03/08	15	29.04	9	29.17	29.10	6	1,362	0.44%
2019/03/07	2	29.93	5	29.88	29.85	-3	1,325	-0.23%
2019/03/05	12	30.10	11	30.07	30.15	1	1,310	0.08%
2019/02/27	1	30.00	13	29.76	30.00	-12	1,303	-0.92%
2019/02/26	16	29.99	2	30.03	29.90	14	1,293	1.08%
2019/02/25	26	30.19	64	30.16	30.20	-38	1,276	-2.98%
2019/02/22	15	29.67	0	0.00	29.75	15	1,244	1.20%
2019/02/21	2	29.53	0	0.00	29.60	2	1,240	0.16%
2019/02/20	5	29.40	8	29.53	29.55	-3	1,237	-0.24%
2019/02/19	0	0.00	8	29.46	29.40	-8	1,236	-0.65%
2019/02/18	1	29.35	7	29.30	29.35	-6	1,242	-0.48%
2019/02/15	19	29.28	0	0.00	29.20	19	1,255	1.51%
2019/02/14	15	29.65	0	0.00	29.70	15	1,271	1.18%
2019/02/13	23	29.66	1	29.70	29.70	22	1,297	1.70%
2019/02/12	1	29.90	1	29.85	29.80	0	1,298	0.00%
2019/02/11	25	29.74	17	29.87	29.90	8	1,305	0.61%
2019/01/30	5	29.31	1	29.25	29.15	4	1,269	0.32%
2019/01/29	2	28.95	1	29.00	29.20	1	1,296	0.08%
2019/01/28	4	29.06	1	29.05	29.05	3	1,321	0.23%
2019/01/25	1	28.90	1	29.00	29.05	0	1,388	0.00%
2019/01/24	7	28.94	0	0.00	28.95	7	1,396	0.50%
2019/01/23	0	0.00	2	28.90	28.90	-2	1,419	-0.14%
2019/01/22	2	28.70	4	28.70	28.75	-2	1,439	-0.14%
2019/01/21	2	28.90	1	28.80	28.85	1	1,459	0.07%
2019/01/18	2	28.75	4	28.69	28.85	-2	1,462	-0.14%
2019/01/17	2	28.65	4	28.66	28.75	-2	1,504	-0.13%
2019/01/15	3	28.22	1	28.30	28.40	2	1,606	0.12%
2019/01/14	6	28.19	0	0.00	28.15	6	1,605	0.37%
2019/01/11	1	28.45	4	28.51	28.55	-3	1,613	-0.19%
2019/01/10	0	0.00	3	28.17	28.45	-3	1,602	-0.19%
2019/01/09	0	0.00	4	27.88	28.15	-4	1,605	-0.25%
2019/01/08	0	0.00	1	27.80	27.60	-1	1,594	-0.06%
2019/01/07	0	0.00	1	27.60	27.75	-1	1,600	-0.06%
2019/01/04	8	27.23	1	27.10	27.25	7	1,618	0.43%
2018/12/28	1	27.05	4	27.11	27.05	-3	1,713	-0.18%
2018/12/27	2	27.28	1	27.40	27.15	1	1,748	0.06%
2018/12/26	3	27.28	0	0.00	27.10	3	1,763	0.17%
2018/12/25	1	27.05	1	27.15	27.20	0	1,772	0.00%
2018/12/24	3	27.27	2	27.35	27.40	1	1,775	0.06%
2018/12/22	2	27.25	0	0.00	27.10	2	1,777	0.11%
2018/12/21	1	27.20	0	0.00	27.25	1	1,784	0.06%
2018/12/20	4	27.31	0	0.00	27.25	4	1,785	0.22%
2018/12/19	1	27.80	0	0.00	27.55	1	1,784	0.06%
2018/12/18	3	28.03	0	0.00	27.90	3	1,778	0.17%
2018/12/14	1	28.55	0	0.00	28.55	1	1,788	0.06%
2018/12/13	1	28.75	1	28.80	28.85	0	1,803	0.00%
2018/12/12	0	0.00	4	28.59	28.85	-4	1,835	-0.22%
2018/12/10	5	27.88	2	28.15	28.15	3	1,881	0.16%
2018/12/07	11	28.37	9	28.23	28.45	2	1,897	0.11%
2018/12/06	18	29.17	7	28.94	28.85	11	1,886	0.58%
2018/12/05	3	29.50	0	0.00	29.75	3	1,882	0.16%
2018/12/04	0	0.00	2	30.10	30.15	-2	1,944	-0.10%
2018/12/03	1.2	30.28	3	30.32	30.30	-1.8	2,006	-0.09%
2018/11/30	3	29.80	5	29.85	29.95	-2	2,026	-0.10%
2018/11/29	0	0.00	2	29.75	29.65	-2	2,013	-0.10%
2018/11/28	4	29.55	1	29.60	29.65	3	2,011	0.15%
2018/11/27	0	0.00	4	29.43	29.50	-4	2,015	-0.20%
2018/11/26	5	28.95	8	29.03	28.90	-3	2,007	-0.15%
2018/11/23	1	28.85	0	0.00	28.80	1	2,017	0.05%
2018/11/22	11	29.05	0	0.00	28.90	11	2,033	0.54%
2018/11/21	1	29.00	0	0.00	29.05	1	2,079	0.05%
2018/11/20	0	0.00	3	29.18	29.05	-3	2,094	-0.14%
2018/11/19	2	29.33	1	29.40	29.40	1	2,109	0.05%
2018/11/16	2	29.33	7	29.30	29.30	-5	2,127	-0.23%
2018/11/15	3	29.15	2	29.23	29.20	1	2,169	0.05%
2018/11/14	2	29.45	0	0.00	29.50	2	2,200	0.09%
2018/11/13	0	0.00	3	28.95	29.15	-3	2,243	-0.13%
2018/11/12	0	0.00	2	29.10	29.10	-2	2,282	-0.09%
2018/11/09	0	0.00	4	28.49	28.75	-4	2,291	-0.17%
2018/11/08	1	28.70	1	28.70	28.80	0	2,311	0.00%
2018/11/07	1	28.25	0	0.00	28.65	1	2,350	0.04%
2018/11/06	5	28.21	0	0.00	28.00	5	2,426	0.21%
2018/11/05	7	28.26	7	28.18	28.80	0	2,513	0.00%
2018/11/02	4	28.13	18	27.88	28.25	-14	2,863	-0.49%
2018/11/01	1	26.85	3	26.68	27.00	-2	3,140	-0.06%
2018/10/31	3	25.90	8.1	25.87	26.00	-5.1	3,260	-0.16%
2018/10/30	14	25.19	0	0.00	25.20	14	3,339	0.42%
2018/10/29	1	25.30	5	25.15	25.20	-4	3,446	-0.12%
2018/10/26	6.1	25.84	7	25.58	25.70	-0.9	3,489	-0.03%
2018/10/25	9	25.45	11	25.25	25.45	-2	3,563	-0.06%
2018/10/24	26	26.81	12	26.75	26.40	14	3,555	0.39%
2018/10/22	10	28.21	2	28.28	28.20	8	3,523	0.23%
2018/10/19	8	27.88	1	27.95	28.20	7	3,550	0.20%
2018/10/18	0	0.00	1	28.25	28.30	-1	3,578	-0.03%
2018/10/16	2	28.15	0	0.00	28.30	2	3,752	0.05%
2018/10/15	3	28.17	1	28.10	28.20	2	3,820	0.05%
2018/10/12	1	27.55	6	26.95	28.20	-5	3,901	-0.13%
2018/10/11	7	27.72	10	28.00	27.20	-3	4,065	-0.07%
2018/10/09	5	29.53	6	29.53	29.55	-1	4,426	-0.02%
2018/10/08	5	29.57	0	0.00	29.65	5	4,992	0.10%
2018/10/05	3	29.43	1	29.80	29.40	2	5,049	0.04%
2018/10/04	0	0.00	3	29.40	29.40	-3	5,069	-0.06%
2018/10/03	1	29.85	0	0.00	29.80	1	5,070	0.02%
2018/10/02	1	30.15	3	30.30	30.10	-2	5,108	-0.04%
2018/10/01	1	30.05	1	30.15	30.20	0	5,161	0.00%
2018/09/28	2	30.00	2	30.00	30.00	0	5,282	0.00%
2018/09/27	1.1	30.02	3	30.00	29.95	-1.9	5,488	-0.03%
2018/09/26	0	0.00	1	30.10	30.05	-1	5,526	-0.02%
2018/09/25	4	30.06	0	0.00	30.05	4	5,569	0.07%
2018/09/19	7	30.17	1	30.10	30.10	6	5,634	0.11%
2018/09/18	3	30.08	1	29.95	30.00	2	5,638	0.04%
2018/09/17	9	30.19	9	30.16	30.25	0	5,655	0.00%
2018/09/14	1	29.25	2	29.45	29.75	-1	5,651	-0.02%
2018/09/13	6	29.02	3	29.17	29.20	3	5,676	0.05%
2018/09/12	5	29.05	0	0.00	29.20	5	5,701	0.09%
2018/09/11	1	29.15	0	0.00	29.20	1	5,744	0.02%
2018/09/10	14	28.90	11	28.92	28.75	3	5,834	0.05%
2018/09/07	16	30.18	26	29.89	29.80	-10	5,964	-0.17%
2018/09/06	10	30.47	5	30.77	30.25	5	5,992	0.08%
2018/09/05	1	31.20	0	0.00	31.05	1	6,064	0.02%
2018/09/03	1	31.15	10	31.30	31.10	-9	6,211	-0.14%
2018/08/31	1	31.40	10	31.44	31.45	-9	6,241	-0.14%
2018/08/30	6	31.48	7	31.42	31.55	-1	6,346	-0.02%
2018/08/29	0	0.00	2	31.30	31.40	-2	6,362	-0.03%
2018/08/28	3	31.25	6	31.27	31.30	-3	6,421	-0.05%
2018/08/27	8	30.51	0	0.00	30.70	8	6,407	0.12%
2018/08/24	21	30.15	3	30.15	30.10	18	6,430	0.28%
2018/08/23	3	30.53	1	30.55	30.50	2	6,458	0.03%
2018/08/22	0	0.00	1	30.55	30.55	-1	6,519	-0.02%
2018/08/21	8.1	30.85	1	30.80	30.85	7.1	6,556	0.11%
2018/08/20	6	30.13	48	30.29	30.05	-42	6,568	-0.64%
2018/08/17	10	31.22	4	31.13	30.85	6	6,561	0.09%
2018/08/16	5	31.34	7	31.31	31.30	-2	6,545	-0.03%
2018/08/15	0	0.00	6	31.76	31.75	-6	6,574	-0.09%
2018/08/14	2	31.93	3	31.97	31.95	-1	6,711	-0.01%
2018/08/13	6	32.16	22	31.95	31.85	-16	6,799	-0.24%
2018/08/10	15	32.70	4	32.80	32.85	11	6,732	0.16%
2018/08/09	45	32.30	3	32.45	32.25	42	6,717	0.63%
2018/08/08	20	35.02	8	35.13	34.95	12	6,375	0.19%
2018/08/07	15	34.96	34	35.24	35.25	-19	6,099	-0.31%
2018/08/06	19	35.31	6	35.28	35.25	13	6,028	0.22%
2018/08/03	7	35.11	2.2	35.09	35.15	4.8	6,005	0.08%
2018/08/02	5	34.78	8	34.85	34.75	-3	6,118	-0.05%
2018/08/01	5	35.09	4	35.10	35.05	1	6,234	0.02%
2018/07/31	3	34.42	4	34.36	34.55	-1	6,215	-0.02%
2018/07/30	16	34.35	5	34.31	34.45	11	6,196	0.18%
2018/07/27	1	34.50	7	34.54	34.50	-6	6,171	-0.10%
2018/07/26	2	34.85	0	0.00	34.65	2	6,149	0.03%
2018/07/25	7	34.56	3	34.60	34.70	4	6,156	0.06%
2018/07/24	1	34.55	13	34.56	34.55	-12	6,137	-0.20%
2018/07/23	10	34.18	14	34.18	34.15	-4	6,120	-0.07%
2018/07/20	9	34.84	11	34.94	34.70	-2	6,010	-0.03%
2018/07/19	9	35.13	33	35.01	35.20	-24	5,960	-0.40%
2018/07/18	42	35.75	46	35.67	35.50	-4	5,928	-0.07%
2018/07/17	187	37.19	194	36.98	36.60	-7	5,762	-0.12%	大買/大賣/
2018/07/16	166	36.52	116.1	36.37	36.60	49.9	5,339	0.93%	大買/大賣/
2018/07/13	1	34.55	0	0.00	34.55	1	4,786	0.02%
2018/07/12	4	34.21	3	34.10	34.45	1	4,748	0.02%
2018/07/11	1	34.05	1	34.00	34.15	0	4,743	0.00%
2018/07/10	1	33.80	1	34.00	34.25	0	4,786	0.00%
2018/07/09	7	34.10	5	34.05	33.85	2	4,843	0.04%
2018/07/06	13	33.82	14	33.97	34.20	-1	4,826	-0.02%
2018/07/05	23	34.82	16	34.78	34.10	7	4,768	0.15%
2018/07/04	0	0.00	7	34.36	34.35	-7	4,750	-0.15%
2018/07/03	4	34.05	4	33.99	33.80	0	4,754	0.00%
2018/07/02	1	34.15	9	34.27	34.20	-8	4,765	-0.17%
2018/06/29	0	0.00	8	33.96	34.25	-8	4,793	-0.17%
2018/06/28	3	33.87	33	33.82	33.80	-30	4,792	-0.63%
2018/06/27	4	34.00	7	34.00	33.90	-3	4,847	-0.06%
2018/06/26	5	33.61	6	33.87	33.90	-1	4,891	-0.02%
2018/06/25	10	34.43	7	34.41	34.35	3	4,966	0.06%
2018/06/22	10	34.38	2	34.40	34.40	8	5,060	0.16%
2018/06/21	12	34.63	5	34.51	34.50	7	5,102	0.14%
2018/06/20	16	34.24	15	34.28	34.30	1	5,211	0.02%
2018/06/19	11	33.90	10	33.87	33.95	1	5,243	0.02%
2018/06/15	43.6	34.91	23	35.02	34.45	20.6	5,246	0.39%
2018/06/14	26	34.45	15	34.47	34.55	11	5,173	0.21%
2018/06/13	39	34.47	29.3	34.46	34.45	9.7	5,513	0.18%
2018/06/12	5	33.97	11	33.96	34.05	-6	5,732	-0.10%
2018/06/11	2	33.45	2	33.55	33.45	0	5,726	0.00%
2018/06/08	1	33.50	3	33.45	33.55	-2	5,924	-0.03%
2018/06/07	6	33.97	4	33.99	33.60	2	6,123	0.03%
2018/06/06	0	0.00	1	33.45	33.40	-1	6,089	-0.02%
2018/06/05	8	33.62	10	33.57	33.55	-2	6,100	-0.03%
2018/06/04	4	33.40	8	33.20	33.30	-4	6,065	-0.07%
2018/06/01	6	33.01	23	33.05	33.15	-17	6,206	-0.27%
2018/05/31	7	33.30	44	33.23	33.25	-37	6,201	-0.60%
2018/05/30	3	32.75	8	32.76	33.05	-5	6,207	-0.08%
2018/05/29	13	32.78	21	32.88	32.75	-8	6,144	-0.13%
2018/05/28	11	33.39	27	33.30	33.15	-16	6,108	-0.26%
2018/05/25	16	33.67	10	33.41	33.30	6	6,073	0.10%
2018/05/24	12	33.52	31	33.42	33.50	-19	6,061	-0.31%
2018/05/23	1	33.85	3	33.88	33.90	-2	6,042	-0.03%
2018/05/22	46	34.35	12	34.32	34.30	34	6,002	0.57%
2018/05/21	36	33.76	21	33.97	34.15	15	5,877	0.26%
2018/05/18	6	33.50	6	33.48	33.40	0	5,764	0.00%
2018/05/17	25	33.69	17	33.63	33.70	8	5,793	0.14%
2018/05/16	14	33.26	44	33.05	33.05	-30	5,779	-0.52%
2018/05/15	5	33.02	13	33.07	33.00	-8	5,915	-0.14%
2018/05/14	14	33.41	29	33.58	33.50	-15	5,932	-0.25%
2018/05/11	22	33.70	21	33.82	33.70	1	5,881	0.02%
2018/05/10	128	33.78	122	33.68	33.55	6	5,847	0.10%	大買/大賣/
2018/05/09	36	32.95	36	32.94	33.00	0	5,625	0.00%
2018/05/08	13	32.43	3	32.40	32.15	10	5,456	0.18%
2018/05/07	16	32.02	10	32.05	32.00	6	5,402	0.11%
2018/05/04	5	32.06	4	31.99	32.00	1	5,384	0.02%
2018/05/03	20	31.89	10	31.93	31.95	10	5,365	0.19%
2018/05/02	12	32.09	14	31.88	31.85	-2	5,367	-0.04%
2018/04/30	19	31.65	9	31.85	31.85	10	5,336	0.19%
2018/04/27	3	31.47	15	31.25	31.60	-12	5,326	-0.23%
2018/04/26	24	31.24	9	31.14	30.95	15	5,311	0.28%
2018/04/25	6	31.07	5	31.11	31.35	1	5,306	0.02%
2018/04/24	12	31.17	26	31.13	31.40	-14	5,305	-0.26%
2018/04/23	17	31.83	4	31.85	32.00	13	5,305	0.25%
2018/04/20	1	31.65	5	31.70	31.75	-4	5,285	-0.08%
2018/04/19	7	31.64	2	31.65	31.75	5	5,284	0.09%
2018/04/18	13	31.80	6	31.72	31.70	7	5,286	0.13%
2018/04/17	2	31.75	16	31.95	31.85	-14	5,269	-0.27%
2018/04/16	5	31.65	19	31.54	31.55	-14	5,253	-0.27%
2018/04/13	10	32.26	32	31.94	31.95	-22	5,233	-0.42%
2018/04/12	12	32.62	12	32.60	32.65	0	5,350	0.00%
2018/04/11	2	32.70	6.5	32.73	32.55	-4.5	5,339	-0.08%
2018/04/10	30.1	32.83	22	32.60	32.40	8.1	5,303	0.15%
2018/04/09	1	32.10	27	32.19	32.15	-26	5,142	-0.51%
2018/04/03	17	32.14	2	32.13	32.05	15	5,113	0.29%
2018/04/02	0	0.00	4	32.04	32.00	-4	5,080	-0.08%
2018/03/31	4	32.03	15	32.01	31.95	-11	5,059	-0.22%
2018/03/30	16	32.01	16	32.08	31.90	0	5,051	0.00%
2018/03/29	10	31.94	6	31.92	31.85	4	5,005	0.08%
2018/03/28	26	32.06	58	31.91	31.75	-32	5,058	-0.63%
2018/03/27	29	31.76	18	31.88	31.65	11	5,066	0.22%
2018/03/26	15	31.90	19	31.88	31.70	-4	5,282	-0.08%
2018/03/23	23	31.13	43.2	31.25	31.75	-20.2	5,348	-0.38%
2018/03/22	21	31.60	1.1	31.35	31.30	19.9	5,213	0.38%
2018/03/21	32	31.91	87	31.98	31.80	-55	5,155	-1.07%
2018/03/20	73	31.70	45.2	31.37	31.80	27.8	5,128	0.54%
2018/03/19	154.5	32.00	244	31.79	31.45	-89.5	5,051	-1.77%	大買/大賣/
2018/03/16	84	30.98	17	31.11	31.30	67	4,629	1.45%
2018/03/15	46	30.58	34	30.75	30.70	12	4,303	0.28%
2018/03/14	120	30.56	50	30.57	30.30	70	4,206	1.66%	大買/
2018/03/13	100	30.12	57	30.21	30.35	43	4,003	1.07%
2018/03/12	2	29.35	1	29.25	29.35	1	3,788	0.03%
2018/03/09	1	29.10	3	29.15	29.25	-2	3,769	-0.05%
2018/03/08	1	29.05	0	0.00	29.00	1	3,778	0.03%
2018/03/07	6	28.64	11	29.23	28.75	-5	3,778	-0.13%
2018/03/06	0	0.00	1	28.45	28.45	-1	3,720	-0.03%
2018/03/05	0.2	28.45	0	0.00	28.30	0.2	3,809	0.01%
2018/03/02	0	0.00	1	27.95	28.00	-1	3,831	-0.03%
2018/03/01	12	27.92	7	27.99	28.00	5	3,908	0.13%
2018/02/27	0	0.00	5	27.73	27.70	-5	3,971	-0.13%
2018/02/26	2	27.75	1	27.65	27.85	1	4,217	0.02%
2018/02/23	5	27.36	1	26.95	27.40	4	4,253	0.09%
2018/02/22	1	26.70	11	26.52	26.70	-10	4,301	-0.23%
2018/02/21	7	26.56	1	26.70	26.55	6	4,338	0.14%
2018/02/12	0	0.00	4	25.69	25.90	-4	4,359	-0.09%
2018/02/09	3	24.52	6	24.83	25.05	-3	4,411	-0.07%
2018/02/08	4	25.60	26	25.90	25.60	-22	4,376	-0.50%
2018/02/07	14	26.51	33	26.38	26.15	-19	4,319	-0.44%
2018/02/06	7	27.66	9	27.58	27.45	-2	4,217	-0.05%
2018/02/05	7	28.49	0	0.00	28.80	7	4,236	0.17%
2018/02/02	27	29.10	4	29.14	29.10	23	4,275	0.54%
2018/02/01	0	0.00	3	28.75	29.00	-3	4,318	-0.07%
2018/01/31	2.2	28.28	0	0.00	28.40	2.2	4,483	0.05%
2018/01/30	3	28.85	11	28.76	28.70	-8	4,565	-0.18%
2018/01/29	2	28.70	4	28.68	28.65	-2	4,656	-0.04%
2018/01/26	0	0.00	3	28.75	28.70	-3	4,743	-0.06%
2018/01/25	0	0.00	2	28.65	28.75	-2	4,845	-0.04%
2018/01/24	0	0.00	1	28.90	28.90	-1	5,047	-0.02%
2018/01/23	0	0.00	101	28.80	28.75	-101	5,197	-1.94%	大賣/鉅額交易
2018/01/22	0	0.00	2	28.93	28.85	-2	5,289	-0.04%
2018/01/19	5	28.90	7	29.00	28.95	-2	5,418	-0.04%
2018/01/18	4	28.98	0	0.00	29.05	4	5,477	0.07%
2018/01/17	24	28.91	3	29.08	28.90	21	5,670	0.37%
2018/01/16	7	28.50	37	28.50	28.55	-30	5,877	-0.51%
2018/01/15	1	28.55	3	28.65	28.60	-2	6,158	-0.03%
2018/01/12	3	28.50	2	28.48	28.55	1	6,392	0.02%
2018/01/11	1	28.15	1	28.10	28.20	0	6,747	0.00%
2018/01/10	0	0.00	4	28.15	28.15	-4	7,126	-0.06%
2018/01/09	2	28.25	5	28.37	28.40	-3	7,647	-0.04%
2018/01/08	23	28.16	30	28.27	28.05	-7	7,961	-0.09%
2018/01/05	5.1	30.25	11	30.19	30.05	-5.9	7,849	-0.07%
2018/01/04	3	30.15	4	30.05	30.10	-1	8,020	-0.01%
2018/01/03	2	30.15	29	30.20	30.15	-27	8,070	-0.33%
2018/01/02	1	29.95	4	30.04	30.20	-3	8,132	-0.04%