南帝 (2108)-台新券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.75
漲跌
▲0.15
漲幅
+0.45%
成交量
297張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

南帝 (2108)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/18	1	33.10	0	0.00	33.10	1	322	0.31%
2024/04/15	1	33.50	0	0.00	33.20	1	321	0.31%
2024/04/11	1	33.55	0	0.00	33.55	1	323	0.31%
2024/04/09	3	33.38	0	0.00	33.50	3	319	0.94%
2024/04/03	1	33.30	0	0.00	33.20	1	317	0.32%
2024/03/29	3	33.27	0	0.00	33.10	3	319	0.94%
2024/03/28	5	33.27	2	33.40	33.25	3	318	0.94%
2024/03/27	1.2	33.83	0	0.00	34.20	1.2	313	0.38%
2024/03/26	3	33.95	1	34.10	33.90	2	316	0.63%
2024/03/25	1.1	33.87	2	33.90	33.95	-0.9	313	-0.30%
2024/03/20	1	33.55	0.8	33.49	33.45	0.2	315	0.06%
2024/03/19	2	33.50	0	0.00	33.45	2	317	0.64%
2024/03/18	1.1	33.59	1	33.55	33.60	0.1	317	0.02%
2024/03/15	3	33.72	1	33.70	33.50	2	325	0.61%
2024/03/14	0	34.20	0	0.00	33.90	0	321	0.01%
2024/03/13	1	33.80	1	34.10	34.15	0	323	0.00%
2024/03/12	0	0.00	0.5	34.50	34.35	-0.5	322	-0.15%
2024/03/11	2	33.90	1	34.05	34.20	1	324	0.31%
2024/03/08	2	34.05	0.1	34.35	34.05	2	339	0.58%
2024/03/07	3	34.87	2	34.75	34.80	1	351	0.28%
2024/03/06	0.1	35.30	0	0.00	35.30	0.1	349	0.03%
2024/03/05	4	35.10	1.2	35.16	35.10	2.8	353	0.79%
2024/03/01	4	35.29	0	0.00	35.20	4	368	1.08%
2024/02/29	0	35.45	0	0.00	35.35	0	407	0.01%
2024/02/27	0.4	36.00	0	0.00	35.55	0.4	400	0.10%
2024/02/26	0	0.00	2	35.68	35.65	-2	400	-0.50%
2024/02/23	2	35.88	2	35.85	35.85	0	397	0.00%
2024/02/20	0	36.40	0	0.00	36.10	0	401	0.01%
2024/02/19	2	36.23	0	0.00	36.45	2	403	0.50%
2024/02/16	0	0.00	1.3	36.15	36.10	-1.3	408	-0.32%
2024/02/05	0	36.05	0	0.00	35.95	0	406	0.01%
2024/02/02	2.2	36.52	5	36.15	36.15	-2.8	408	-0.69%
2024/02/01	0	36.40	1	36.50	36.60	-1	407	-0.24%
2024/01/31	1.3	36.29	0.1	36.25	36.15	1.2	406	0.29%
2024/01/30	1	36.10	0	0.00	36.15	1	407	0.25%
2024/01/29	2	36.23	1	36.35	36.35	1	409	0.24%
2024/01/25	0	36.05	0	0.00	35.90	0	411	0.01%
2024/01/24	1	36.20	0	0.00	36.10	1	413	0.24%
2024/01/23	0	0.00	10	36.05	36.20	-10	421	-2.37%
2024/01/22	1	35.85	0	0.00	35.80	1	425	0.23%
2024/01/19	1	35.50	7	35.85	35.75	-6	427	-1.40%
2024/01/17	1	35.51	4	35.50	35.55	-3	428	-0.69%
2024/01/16	1	36.10	3	36.05	35.90	-2	423	-0.47%
2024/01/15	0	0.00	4	36.70	36.65	-4	418	-0.96%
2024/01/12	1	36.61	0.1	36.65	36.55	0.9	422	0.22%
2024/01/11	1.1	36.81	0	0.00	36.80	1.1	439	0.25%
2024/01/10	1	36.56	0	0.00	36.60	1	458	0.22%
2024/01/09	2	37.35	2	37.20	37.00	0	464	0.01%
2024/01/08	0	0.00	3.3	38.08	37.90	-3.3	474	-0.68%
2024/01/05	2	37.80	1	37.85	37.90	1	472	0.21%
2024/01/04	1	37.55	1	37.60	37.70	0	481	0.00%
2024/01/02	0	0.00	2	37.60	37.50	-2	512	-0.39%
2023/12/29	0	37.70	1	37.70	37.60	-1	512	-0.19%
2023/12/28	0	37.55	2	37.50	37.55	-2	512	-0.39%
2023/12/25	1.1	37.40	0	0.00	37.25	1.1	512	0.21%
2023/12/21	3	38.07	2	38.65	37.85	1	513	0.19%
2023/12/19	0	0.00	3	37.27	37.15	-3	498	-0.60%
2023/12/18	2	37.60	6	37.56	37.60	-4	499	-0.80%
2023/12/15	2	37.28	3	37.35	37.45	-1	497	-0.20%
2023/12/14	1	37.45	3	37.10	37.00	-2	491	-0.41%
2023/12/13	1	37.30	0	0.00	36.90	1	488	0.20%
2023/12/11	0.1	37.45	0	0.00	37.20	0.1	478	0.02%
2023/12/08	1	37.30	1	37.45	37.60	0	476	0.00%
2023/12/07	0	38.00	2.4	37.76	37.70	-2.3	471	-0.49%
2023/12/06	1	38.35	5	38.44	38.40	-4	465	-0.86%
2023/12/05	2.4	38.53	0	0.00	38.60	2.4	464	0.52%
2023/12/04	4.1	38.94	9	39.18	39.00	-4.9	447	-1.09%
2023/12/01	1.7	38.16	8.3	38.35	38.30	-6.6	423	-1.56%
2023/11/30	4.4	38.08	1	38.15	38.20	3.4	416	0.81%
2023/11/29	6	37.87	2.3	37.93	38.00	3.7	413	0.89%
2023/11/28	13.1	37.68	8	37.50	37.75	5.1	411	1.25%
2023/11/27	22	37.46	39.2	38.02	38.00	-17.2	398	-4.31%
2023/11/24	2	36.40	2	36.43	36.40	0	357	0.00%
2023/11/20	2	35.65	0	0.00	35.60	2	346	0.58%
2023/11/16	0	35.60	0	0.00	35.30	0	345	0.01%
2023/11/15	1	35.00	0	0.00	35.60	1	342	0.29%
2023/11/13	3.2	34.40	0	0.00	34.50	3.2	336	0.95%
2023/11/10	1	34.40	1	34.40	34.40	0	338	0.00%
2023/11/09	0	0.00	0	34.70	34.80	0	336	0.00%
2023/11/08	0.1	34.90	1.1	34.60	34.70	-1	340	-0.28%
2023/11/07	1	34.55	0	0.00	34.55	1	343	0.30%
2023/11/06	2	34.51	0	0.00	34.75	2	347	0.58%
2023/11/02	0	0.00	0	34.60	34.60	0	345	0.00%
2023/11/01	2	34.43	0	0.00	34.25	2	346	0.58%
2023/10/31	0	34.70	1	34.90	34.40	-1	348	-0.28%
2023/10/30	5	35.20	0	0.00	35.00	5	350	1.43%
2023/10/26	1	35.15	0	0.00	35.25	1	349	0.29%
2023/10/25	0	0.00	1	35.60	35.55	-1	352	-0.28%
2023/10/24	1	35.35	1	35.25	35.30	0	356	0.01%
2023/10/23	0	0.00	1	35.75	35.25	-1	357	-0.28%
2023/10/20	2	35.05	1	35.55	35.55	1	355	0.28%
2023/10/19	3	35.27	1	35.40	35.40	2	353	0.57%
2023/10/18	1.5	36.85	2	37.10	35.85	-0.5	345	-0.13%
2023/10/17	0	0.00	0.1	38.40	37.85	-0.1	326	-0.03%
2023/10/16	12	38.33	10.1	38.55	38.70	1.9	323	0.59%
2023/10/13	4	38.01	1	37.85	37.85	3	313	0.96%
2023/10/12	17	37.95	18	38.04	38.15	-1	313	-0.32%
2023/10/11	2	37.80	10.7	37.30	38.20	-8.7	304	-2.85%
2023/10/06	0	0.00	1.4	36.02	36.05	-1.4	276	-0.51%
2023/10/04	0	36.10	0	0.00	36.00	0	282	0.01%
2023/10/03	1	36.30	0	0.00	36.45	1	285	0.35%
2023/09/27	0	36.00	0	0.00	36.00	0	304	0.01%
2023/09/26	0	36.20	0	0.00	36.15	0	308	0.01%
2023/09/25	1	36.45	0	0.00	36.50	1	308	0.32%
2023/09/22	0	36.65	0	0.00	36.30	0	310	0.01%
2023/09/21	1	36.55	0	0.00	36.80	1	310	0.32%
2023/09/19	0	36.91	0	0.00	36.95	0	318	0.00%
2023/09/18	2	37.00	0	0.00	37.00	2	324	0.62%
2023/09/15	5	36.60	0	0.00	36.85	5	325	1.54%
2023/09/14	2	36.83	1	36.80	36.70	1	337	0.30%
2023/09/13	1	36.80	0	0.00	36.85	1	339	0.29%
2023/09/12	1	36.70	0	0.00	36.70	1	355	0.28%
2023/09/11	0.1	36.50	0	0.00	36.40	0.1	388	0.03%
2023/09/08	0	0.00	1	36.90	36.65	-1	414	-0.24%
2023/09/07	0	0.00	2	36.40	36.40	-2	434	-0.46%
2023/09/06	2	36.35	3	36.55	36.20	-1	437	-0.23%
2023/09/05	0	36.95	0	0.00	36.80	0	439	0.01%
2023/09/04	1	36.90	1	36.80	37.10	0	444	0.00%
2023/08/31	0	0.00	1	36.00	36.40	-1	460	-0.22%
2023/08/30	0	0.00	2	36.00	36.05	-2	464	-0.43%
2023/08/29	0	0.00	3	35.90	35.90	-3	468	-0.64%
2023/08/24	0	35.95	0	0.00	35.75	0	504	0.01%
2023/08/18	0	0.00	0.5	35.80	35.60	-0.5	545	-0.08%
2023/08/17	1	35.40	0	0.00	35.35	1	547	0.18%
2023/08/16	1	35.10	0	0.00	35.60	1	549	0.18%
2023/08/15	0.1	35.65	1	35.40	35.30	-0.9	551	-0.16%
2023/08/14	3	35.37	21	35.30	35.35	-18	552	-3.25%
2023/08/11	2	35.70	0	0.00	36.00	2	557	0.36%
2023/08/10	0.2	36.40	0	0.00	35.95	0.2	558	0.04%
2023/08/09	0	0.00	9	36.57	36.45	-9	557	-1.61%
2023/08/08	0	0.00	24	36.49	36.60	-24	559	-4.29%
2023/08/07	0	0.00	7	36.53	36.65	-7	562	-1.24%
2023/08/04	2	36.48	0	0.00	36.60	2	561	0.36%
2023/08/02	10	36.87	0	0.00	36.35	10	563	1.78%
2023/07/31	13.1	36.45	4	36.63	36.35	9.1	555	1.64%
2023/07/28	1	36.65	3	36.73	36.80	-2	551	-0.36%
2023/07/27	4	36.55	0	0.00	36.55	4	551	0.73%
2023/07/26	10	35.94	1	36.10	36.10	9	554	1.62%
2023/07/25	6	36.01	0	0.00	35.90	6	556	1.08%
2023/07/24	1	36.20	1	35.85	35.85	0	557	0.00%
2023/07/21	13	36.35	2	36.60	36.60	11	559	1.97%
2023/07/20	0	0.00	9	35.38	35.95	-9	570	-1.58%
2023/07/19	3	35.52	0	0.00	35.35	3	576	0.52%
2023/07/18	42	36.18	13	35.93	35.65	29	576	5.03%
2023/07/17	0	0.00	11	36.17	36.30	-11	574	-1.92%
2023/07/14	0.1	36.25	1	36.15	36.10	-0.9	574	-0.16%
2023/07/13	1	35.75	11	35.69	35.70	-10	580	-1.72%
2023/07/12	3	36.08	17	36.32	36.00	-14	577	-2.43%
2023/07/10	3	36.18	2	36.35	36.35	1	600	0.17%
2023/07/07	10	36.61	1	36.55	36.55	9	604	1.49%
2023/07/06	3	37.00	3	37.02	37.15	0	608	0.00%
2023/07/05	4	37.30	0	0.00	37.45	4	617	0.65%
2023/07/04	0	37.55	0.1	37.45	37.45	-0.1	620	-0.01%
2023/07/03	7	37.56	0	0.00	37.50	7	623	1.12%
2023/06/30	10	37.50	0	0.00	37.45	10	631	1.59%
2023/06/29	1	37.56	0	0.00	37.60	1	669	0.15%
2023/06/28	8	37.72	0	0.00	37.80	8	690	1.16%
2023/06/27	8	37.70	2	37.75	37.65	6	703	0.86%
2023/06/26	2	37.88	0	0.00	37.90	2	719	0.28%
2023/06/21	2	38.20	0	0.00	38.35	2	725	0.28%
2023/06/20	2	38.68	11	38.61	38.70	-9	737	-1.22%
2023/06/19	3.1	38.40	0.4	38.40	38.35	2.7	735	0.37%
2023/06/16	0.4	38.15	6	37.96	38.25	-5.6	752	-0.75%
2023/06/15	4.2	37.01	9.6	37.09	37.40	-5.5	748	-0.73%
2023/06/14	7	37.55	4	37.71	37.20	3	762	0.39%
2023/06/13	2	37.55	0	0.00	37.55	2	795	0.25%
2023/06/12	1	37.97	6	37.98	38.15	-5	822	-0.60%
2023/06/09	6	38.38	0	0.00	38.25	6	945	0.64%
2023/06/08	10	38.27	0	38.40	38.30	10	977	1.02%
2023/06/07	8	38.08	0	0.00	38.00	8	988	0.81%
2023/06/05	16	38.58	2	38.58	38.55	14	1,025	1.36%
2023/06/02	1	38.25	16	38.38	38.25	-15	1,041	-1.44%
2023/06/01	35.4	37.94	5	38.20	38.10	30.4	1,042	2.92%
2023/05/31	2	37.85	3.1	37.81	37.60	-1.1	1,042	-0.10%
2023/05/30	8	37.88	7.3	37.76	37.80	0.7	1,039	0.07%
2023/05/29	4	38.18	9	38.12	38.05	-5	1,048	-0.48%
2023/05/26	6.2	38.50	2	38.15	38.15	4.2	1,058	0.40%
2023/05/25	3	39.18	0.1	39.35	39.25	3	1,051	0.28%
2023/05/24	0.2	39.50	3	39.38	39.45	-2.8	1,066	-0.27%
2023/05/23	2.1	38.76	11	39.05	39.05	-9	1,072	-0.83%
2023/05/22	1.2	39.01	10	39.00	38.90	-8.9	1,081	-0.82%
2023/05/19	1.2	39.19	0	0.00	38.85	1.2	1,089	0.11%
2023/05/18	3.3	39.45	1	39.60	39.40	2.3	1,091	0.21%
2023/05/17	1	39.45	7	39.36	39.50	-6	1,094	-0.55%
2023/05/16	0	0.00	4.2	39.23	39.05	-4.2	1,091	-0.38%
2023/05/15	0	0.00	4	38.49	38.85	-4	1,095	-0.37%
2023/05/12	5.1	38.87	0	0.00	38.55	5.1	1,108	0.46%
2023/05/11	5.1	38.87	0	0.00	38.60	5.1	1,133	0.45%
2023/05/10	0	0.00	0	39.20	39.35	0	1,165	0.00%
2023/05/09	3	39.17	4	39.45	39.30	-1	1,174	-0.09%
2023/05/08	1	39.45	1	39.45	39.25	0	1,182	0.00%
2023/05/05	2.1	39.35	1	39.30	39.35	1.1	1,200	0.09%
2023/05/03	0	0.00	1	39.85	39.75	-1	1,242	-0.08%
2023/05/02	2	39.73	8	39.70	39.80	-6	1,264	-0.47%
2023/04/28	1	39.45	1	39.35	39.45	0	1,272	0.00%
2023/04/26	0.2	38.10	4	38.06	38.40	-3.8	1,281	-0.30%
2023/04/25	1.3	38.06	11	38.67	37.85	-9.8	1,280	-0.76%
2023/04/24	2	38.90	0	0.00	38.85	2	1,268	0.16%
2023/04/21	1	39.15	1	39.15	39.15	0	1,263	0.00%
2023/04/20	3	39.38	0	0.00	39.35	3	1,263	0.24%
2023/04/19	3	39.32	0	0.00	39.40	3	1,270	0.24%
2023/04/18	8	39.57	6	39.85	39.30	2	1,286	0.16%
2023/04/17	1	39.50	0	0.00	39.85	1	1,311	0.08%
2023/04/14	9	39.43	3	39.55	39.55	6	1,307	0.46%
2023/04/13	3	39.32	7	39.39	39.20	-4	1,301	-0.31%
2023/04/12	1.2	39.39	0	0.00	39.40	1.2	1,290	0.09%
2023/04/11	2.3	38.79	5	39.00	38.80	-2.8	1,289	-0.21%
2023/04/10	7.1	39.46	0.3	39.55	39.25	6.8	1,281	0.53%
2023/04/07	5.2	40.01	0	0.00	39.90	5.2	1,268	0.41%
2023/04/06	3	39.80	2	39.95	40.05	1	1,282	0.08%
2023/03/30	7.2	39.95	6	40.15	40.20	1.2	1,279	0.09%
2023/03/29	4.1	41.87	0	0.00	41.80	4.1	1,271	0.32%
2023/03/28	1	41.90	0	0.00	41.90	1	1,290	0.08%
2023/03/27	9.2	42.62	3	42.68	42.55	6.2	1,361	0.46%
2023/03/24	6	41.95	2	42.10	42.20	4	1,346	0.30%
2023/03/23	3	41.33	0.2	41.80	41.30	2.8	1,340	0.21%
2023/03/22	4.1	42.04	7	41.87	41.85	-3	1,330	-0.22%
2023/03/21	3	42.08	0	0.00	41.90	3	1,324	0.23%
2023/03/20	6	42.95	2	43.03	42.65	4	1,309	0.31%
2023/03/17	7.1	42.49	9.4	42.48	43.20	-2.3	1,301	-0.17%
2023/03/16	12.4	42.87	10	41.88	41.65	2.4	1,257	0.19%
2023/03/15	10.3	45.41	2	45.80	45.25	8.3	1,216	0.68%
2023/03/14	32.2	47.03	21.5	47.12	46.55	10.7	1,184	0.90%
2023/03/13	5.1	43.00	6	43.48	44.40	-0.9	1,068	-0.08%
2023/03/10	0.4	43.41	12	43.56	43.65	-11.6	1,035	-1.12%
2023/03/09	3.1	43.50	2	43.25	44.00	1.1	1,030	0.11%
2023/03/08	2.1	42.87	5	43.60	44.05	-2.9	1,024	-0.28%
2023/03/07	1	43.35	8	43.11	43.45	-7	998	-0.70%
2023/03/06	1	42.20	0	0.00	42.15	1	1,017	0.10%
2023/03/03	3	42.43	0	0.00	42.35	3	1,045	0.29%
2023/03/02	1	41.90	4	42.28	42.95	-3	1,049	-0.29%
2023/03/01	4.2	42.21	1	42.30	42.25	3.2	1,032	0.31%
2023/02/24	7.1	43.04	13	42.76	43.30	-6	1,016	-0.59%
2023/02/23	1	43.00	8	43.26	42.80	-7	1,011	-0.69%
2023/02/22	14	42.79	3	43.10	42.95	11	1,015	1.08%
2023/02/21	2.1	42.62	11	42.72	42.65	-8.9	1,006	-0.88%
2023/02/20	2	42.08	1	42.15	42.15	1	1,005	0.10%
2023/02/17	1	41.70	4	40.84	41.85	-3	1,000	-0.30%
2023/02/16	1	41.10	4	41.00	40.90	-3	1,003	-0.30%
2023/02/15	3	40.67	0	0.00	40.60	3	1,011	0.30%
2023/02/14	1	40.85	0	0.00	40.95	1	1,012	0.10%
2023/02/13	0	40.75	0	40.95	40.55	0	1,017	0.00%
2023/02/10	2	41.25	4	41.21	41.25	-2	1,015	-0.20%
2023/02/09	5	42.00	2	41.93	42.00	3	1,012	0.30%
2023/02/08	3	41.25	3.5	41.64	41.95	-0.5	989	-0.05%
2023/02/07	1	40.30	2	40.10	40.40	-1	959	-0.10%
2023/02/06	3	39.90	6	39.97	39.90	-3	957	-0.31%
2023/02/03	3	41.12	1	40.70	40.85	2	947	0.21%
2023/02/02	0	40.50	4	40.68	41.05	-4	932	-0.43%
2023/02/01	3	39.85	1.2	39.86	40.05	1.8	909	0.20%
2023/01/31	6.1	40.04	1	40.20	39.60	5.1	906	0.56%
2023/01/30	2	39.48	3.4	39.48	39.40	-1.4	884	-0.16%
2023/01/17	2	39.18	1	39.25	39.10	1	880	0.11%
2023/01/16	1	38.75	0	0.00	38.80	1	884	0.11%
2023/01/12	0	0.00	1	38.95	38.95	-1	936	-0.11%
2023/01/11	0	0.00	2	39.08	39.00	-2	934	-0.21%
2023/01/10	1	38.80	0	0.00	38.95	1	941	0.11%
2023/01/09	2	39.10	0.1	39.29	39.25	1.9	942	0.20%
2023/01/06	17	39.32	10	39.28	39.30	7	941	0.74%
2023/01/05	5.1	38.95	11.2	38.99	39.05	-6.1	933	-0.65%
2023/01/04	0	0.00	1	37.70	37.55	-1	909	-0.11%
2022/12/30	3	37.10	4	37.05	37.05	-1	925	-0.11%
2022/12/29	4	37.40	0	0.00	37.25	4	926	0.43%
2022/12/27	1	38.70	0	0.00	38.90	1	940	0.11%
2022/12/26	0	0.00	3	38.93	38.95	-3	944	-0.32%
2022/12/23	2	38.15	0	0.00	38.20	2	950	0.21%
2022/12/22	0	0.00	7	38.26	38.30	-7	960	-0.73%
2022/12/21	10.1	37.99	2	37.85	37.65	8.1	982	0.82%
2022/12/20	8.3	39.14	7	39.15	38.85	1.3	964	0.13%
2022/12/19	27	40.18	17.2	40.40	39.80	9.8	948	1.04%
2022/12/16	3	37.52	2.1	37.73	37.50	1	875	0.11%
2022/12/15	3	38.05	2	38.38	38.25	1	881	0.11%
2022/12/14	3.1	37.83	1	38.10	38.25	2.1	895	0.24%
2022/12/13	1	37.55	4	37.63	37.45	-3	899	-0.33%
2022/12/12	1	37.40	7	37.41	37.70	-6	910	-0.66%
2022/12/09	2	36.85	0	0.00	37.00	2	930	0.21%
2022/12/08	1	36.60	0.1	37.00	36.75	0.9	942	0.09%
2022/12/07	7	37.06	10	36.73	36.95	-3	947	-0.32%
2022/12/06	1	37.70	1.1	37.70	37.55	-0.1	941	-0.01%
2022/12/05	0	0.00	2	39.00	39.15	-2	934	-0.21%
2022/12/02	0.1	38.55	0	0.00	38.55	0.1	929	0.02%
2022/12/01	8	38.61	5	38.68	38.70	3	934	0.32%
2022/11/30	0	0.00	24	38.69	38.75	-24	942	-2.55%
2022/11/29	3	37.52	0	0.00	37.35	3	928	0.32%
2022/11/28	31	38.17	10	38.20	37.65	21	930	2.26%
2022/11/25	23	38.20	9.3	38.34	38.40	13.7	903	1.52%
2022/11/24	0	0.00	1	36.80	37.15	-1	894	-0.11%
2022/11/23	1	36.45	2	36.70	36.40	-1	892	-0.11%
2022/11/22	1	36.70	0	0.00	36.55	1	910	0.11%
2022/11/21	8.1	36.53	1	36.30	36.30	7.1	916	0.77%
2022/11/18	4	37.04	2.1	37.05	36.75	1.9	909	0.21%
2022/11/17	0.1	36.65	2	36.40	36.60	-1.9	898	-0.21%
2022/11/16	2	36.23	1	36.50	36.25	1	894	0.11%
2022/11/15	1.1	36.15	0	0.00	36.20	1.1	890	0.12%
2022/11/14	1.1	35.53	8	35.89	36.00	-6.9	890	-0.77%
2022/11/11	7.7	35.81	2	36.15	35.30	5.7	881	0.65%
2022/11/10	1	35.45	1	35.50	35.45	0	881	0.00%
2022/11/09	0	0.00	5.6	35.89	35.90	-5.6	879	-0.64%
2022/11/08	0	0.00	1	35.75	35.15	-1	881	-0.11%
2022/11/07	1	34.55	2	35.25	35.60	-1	886	-0.11%
2022/11/04	2	34.58	0	0.00	34.80	2	881	0.23%
2022/11/03	0	0.00	11	34.65	34.90	-11	887	-1.24%
2022/11/02	0	0.00	3	34.75	34.60	-3	888	-0.34%
2022/11/01	6	34.13	0	0.00	34.20	6	891	0.67%
2022/10/31	6	33.92	1	33.95	33.90	5	896	0.56%
2022/10/27	0	0.00	1.1	34.35	34.55	-1.1	913	-0.12%
2022/10/26	0	0.00	3	33.65	33.65	-3	920	-0.33%
2022/10/25	5	34.10	1	34.10	33.95	4	919	0.43%
2022/10/24	1	35.55	4	35.03	34.70	-3	916	-0.33%
2022/10/21	11	35.50	11.2	35.69	35.15	-0.2	922	-0.02%
2022/10/20	2	33.95	1	34.20	34.20	1	910	0.11%
2022/10/19	5	35.20	3	35.20	34.95	2	922	0.22%
2022/10/18	1	34.95	1	34.60	35.05	0	922	0.00%
2022/10/17	1	33.50	0	0.00	34.35	1	920	0.11%
2022/10/14	0	0.00	3.3	34.54	34.40	-3.3	924	-0.35%
2022/10/12	2	34.63	1.1	35.05	35.00	0.9	927	0.10%
2022/10/11	2.2	35.42	1	35.50	35.05	1.2	929	0.13%
2022/10/07	0	0.00	1	37.25	37.30	-1	930	-0.11%
2022/10/06	1	36.70	0.4	37.70	37.80	0.6	956	0.07%
2022/10/05	4	37.36	3	37.23	37.20	1	965	0.10%
2022/10/04	1	37.60	11.1	37.25	37.40	-10.1	976	-1.03%
2022/10/03	1	36.10	5.1	35.88	36.10	-4.1	966	-0.42%
2022/09/30	4	34.83	3.2	34.45	35.80	0.9	974	0.09%
2022/09/29	2	34.15	0	0.00	34.30	2	966	0.21%
2022/09/28	9.1	34.09	10.8	35.19	33.55	-1.7	956	-0.18%
2022/09/27	1.1	35.04	1	35.20	35.55	0.1	941	0.01%
2022/09/26	6.1	36.01	6	35.52	35.05	0.1	942	0.01%
2022/09/23	2	38.05	0.3	38.10	37.60	1.7	939	0.18%
2022/09/22	4	38.39	0	0.00	38.35	4	941	0.42%
2022/09/21	6.3	39.27	2	39.45	39.00	4.3	932	0.46%
2022/09/20	2	40.10	0.6	40.45	40.05	1.4	918	0.16%
2022/09/19	2	41.03	0	0.00	40.55	2	918	0.22%
2022/09/16	2.2	42.01	3	43.12	41.90	-0.8	913	-0.09%
2022/09/15	2	41.92	0	0.00	42.10	2	909	0.22%
2022/09/14	2	41.55	3	41.48	41.60	-1	911	-0.11%
2022/09/13	2	42.35	1	42.30	41.95	1	916	0.11%
2022/09/12	0	0.00	2	40.90	41.70	-2	930	-0.21%
2022/09/08	4	40.45	1	40.35	40.50	3	942	0.32%
2022/09/07	2	39.93	1	40.00	40.00	1	958	0.10%
2022/09/06	1	40.50	1	40.35	40.40	0	960	0.00%
2022/09/05	1	41.55	0	0.00	41.45	1	954	0.10%
2022/09/02	1	41.57	0	0.00	41.55	1	963	0.11%
2022/09/01	2	42.22	0	0.00	41.90	2	961	0.21%
2022/08/31	1	42.75	1.2	43.00	42.80	-0.2	954	-0.02%
2022/08/30	3	41.60	2	41.45	41.55	1	951	0.11%
2022/08/29	1	41.60	0	0.00	41.60	1	951	0.11%
2022/08/26	2	42.95	2	42.95	43.05	0	949	0.00%
2022/08/25	0	0.00	2	42.50	42.45	-2	954	-0.21%
2022/08/24	1	42.00	4	42.13	42.25	-3	975	-0.31%
2022/08/23	7	42.01	1	42.00	42.05	6	998	0.60%
2022/08/22	8.3	42.67	0	0.00	42.40	8.3	1,009	0.82%
2022/08/19	3	43.12	2	43.15	43.20	1	1,018	0.10%
2022/08/17	4	43.03	10.8	42.83	43.10	-6.8	1,041	-0.65%
2022/08/16	2.4	42.47	2	42.38	42.30	0.4	1,039	0.03%
2022/08/15	1	42.85	2	43.00	42.95	-1	1,044	-0.10%
2022/08/12	1	41.65	2	42.30	42.45	-1	1,054	-0.09%
2022/08/11	2	41.75	1.1	41.98	41.75	0.9	1,062	0.09%
2022/08/10	0	0.00	5	41.43	41.55	-5	1,083	-0.46%
2022/08/08	2	39.90	1	40.10	40.90	1	1,088	0.09%
2022/08/05	8.1	40.73	8	40.63	40.75	0.1	1,090	0.01%
2022/08/04	2	40.20	2	39.83	40.20	0	1,113	0.00%
2022/08/03	2.1	40.05	0	0.00	40.30	2.1	1,123	0.19%
2022/08/02	8.4	40.75	6	40.91	40.55	2.4	1,161	0.21%
2022/08/01	0.1	42.25	0	0.00	42.25	0.1	1,216	0.01%
2022/07/29	0	42.73	2	42.75	42.80	-2	1,226	-0.16%
2022/07/28	4	42.20	3.2	42.57	42.65	0.8	1,246	0.06%
2022/07/27	3.2	42.20	1	41.45	42.00	2.2	1,244	0.17%
2022/07/26	6.1	43.07	8.1	43.73	42.60	-2.1	1,255	-0.17%
2022/07/25	3	42.65	0	0.00	42.40	3	1,237	0.24%
2022/07/22	4.1	42.56	0	0.00	42.25	4.1	1,253	0.33%
2022/07/21	0	0.00	2	43.00	43.00	-2	1,279	-0.16%
2022/07/20	0	0.00	2.2	42.41	42.15	-2.2	1,325	-0.16%
2022/07/19	1	41.65	1	41.70	41.95	0	1,379	0.00%
2022/07/18	1	41.40	1	41.20	41.40	0	1,418	0.00%
2022/07/15	3	39.37	3.3	39.72	40.15	-0.3	1,463	-0.02%
2022/07/14	3	38.90	4	39.43	40.10	-1	1,598	-0.06%
2022/07/13	1.2	39.88	4	39.83	39.55	-2.8	1,604	-0.17%
2022/07/12	3	40.50	1	39.80	39.25	2	1,643	0.12%
2022/07/11	5	41.88	0	0.00	41.65	5	1,667	0.30%
2022/07/08	0	0.00	4	42.58	42.90	-4	1,679	-0.24%
2022/07/07	1	41.00	23.5	40.87	42.60	-22.5	1,699	-1.32%
2022/07/06	3.3	42.06	2	42.05	41.60	1.3	1,760	0.07%
2022/07/05	1	43.40	6.2	43.20	43.40	-5.2	1,826	-0.28%
2022/07/04	0	0.00	3	41.80	41.85	-3	1,842	-0.16%
2022/07/01	1	42.00	3.4	41.74	41.15	-2.4	1,904	-0.13%
2022/06/30	2.2	42.92	0	0.00	42.55	2.2	1,939	0.11%
2022/06/29	1	44.55	0	0.00	44.40	1	1,956	0.05%
2022/06/28	0.2	45.50	0	0.00	45.55	0.2	1,974	0.01%
2022/06/24	0	44.85	0	0.00	44.85	0	2,030	0.00%
2022/06/23	2	44.35	22	43.53	43.60	-20	2,145	-0.93%
2022/06/22	2.1	44.50	2	44.85	43.50	0.1	2,217	0.00%
2022/06/21	0	0.00	0.3	45.50	45.85	-0.3	2,376	-0.01%
2022/06/20	1.1	45.54	7.1	45.49	45.25	-6	2,524	-0.24%
2022/06/17	4.1	46.64	5	46.59	47.10	-0.9	2,644	-0.03%
2022/06/16	4	47.78	1	47.65	47.15	3	2,745	0.11%
2022/06/15	1	49.15	2	48.85	48.65	-1	2,861	-0.03%
2022/06/14	3	48.82	3	48.82	48.80	0	2,883	0.00%
2022/06/13	7	49.78	8	49.66	49.60	-1	2,918	-0.03%
2022/06/10	0	0.00	1	51.60	51.60	-1	2,950	-0.03%
2022/06/08	0	0.00	3.2	52.48	52.50	-3.2	3,072	-0.10%
2022/06/07	1.1	51.88	0	0.00	51.90	1.1	3,265	0.03%
2022/06/06	0	0.00	5	52.00	52.00	-5	3,347	-0.15%
2022/06/02	3	51.10	10	50.90	51.00	-7	3,378	-0.21%
2022/06/01	11	52.13	1.2	52.20	52.00	9.8	3,422	0.29%
2022/05/31	1	50.60	18	51.12	51.50	-17	3,412	-0.50%
2022/05/30	0	0.00	1	50.50	50.90	-1	3,390	-0.03%
2022/05/27	2	49.93	1	50.20	50.00	1	3,389	0.03%
2022/05/26	4.3	50.48	4.1	50.68	50.10	0.2	3,424	0.01%
2022/05/25	1	49.40	0	0.00	50.00	1	3,447	0.03%
2022/05/24	1	50.00	3	49.48	49.20	-2	3,482	-0.06%
2022/05/23	1.2	50.14	6	50.00	50.10	-4.8	3,480	-0.14%
2022/05/20	0.2	50.20	1	50.20	50.20	-0.8	3,492	-0.02%
2022/05/19	5	49.04	1	49.15	49.20	4	3,479	0.11%
2022/05/18	27.3	49.41	0	0.00	49.80	27.3	3,470	0.79%
2022/05/17	1	48.50	1	48.85	48.85	0	3,462	0.00%
2022/05/16	2.2	48.18	3	48.07	48.00	-0.8	3,462	-0.02%
2022/05/13	0	0.00	3	48.27	48.20	-3	3,467	-0.09%
2022/05/12	6	48.25	16	48.37	48.00	-10	3,488	-0.29%
2022/05/11	34.8	49.19	21	49.01	49.00	13.8	3,549	0.39%
2022/05/10	37	49.92	25	50.02	50.30	12	3,539	0.34%
2022/05/09	17.4	50.69	18	50.27	49.95	-0.6	3,519	-0.02%
2022/05/06	1.2	53.95	1	54.20	54.00	0.2	3,477	0.00%
2022/05/05	2.3	55.28	2	55.30	55.20	0.3	3,477	0.01%
2022/05/04	4	54.88	1	54.60	54.60	3	3,468	0.09%
2022/05/03	3	54.30	2	54.40	54.80	1	3,489	0.03%
2022/04/29	1.1	54.43	5	54.32	54.90	-3.9	3,565	-0.11%
2022/04/28	1.1	53.76	87	53.49	53.40	-85.9	3,566	-2.41%
2022/04/27	8.1	52.87	14	52.71	52.60	-5.9	3,561	-0.17%
2022/04/26	8	53.38	10	53.48	53.90	-2	3,545	-0.06%
2022/04/25	6.2	53.79	9.2	53.85	53.40	-3	3,501	-0.09%
2022/04/22	35.3	55.67	11.2	56.06	55.30	24.1	3,454	0.70%
2022/04/21	17.2	56.67	21.2	56.72	55.80	-4	3,438	-0.12%
2022/04/20	130.4	56.82	85.2	56.72	57.80	45.2	3,411	1.32%	大買/
2022/04/19	9	55.33	14.2	55.32	55.50	-5.2	3,283	-0.16%
2022/04/18	10	54.25	4	54.78	54.10	6	3,316	0.18%
2022/04/15	42.2	55.59	14	55.59	55.20	28.2	3,515	0.80%
2022/04/14	8	57.70	11	57.41	57.10	-3	3,527	-0.09%
2022/04/13	8.3	58.02	2	57.50	57.30	6.3	3,544	0.18%
2022/04/12	28.1	57.43	27	57.76	58.10	1.1	3,522	0.03%
2022/04/11	48.4	57.13	8	57.03	56.50	40.4	3,466	1.16%
2022/04/08	13.3	59.50	9	59.53	59.30	4.3	3,414	0.13%
2022/04/07	53.5	60.69	12.2	60.22	59.80	41.3	3,422	1.21%
2022/04/06	31.2	63.40	2	64.25	62.90	29.2	3,361	0.87%
2022/04/01	8.3	64.41	5	64.44	64.30	3.3	3,324	0.10%
2022/03/31	8.1	65.28	5	65.46	65.50	3.1	3,315	0.09%
2022/03/30	2.7	65.51	6	65.77	65.70	-3.3	3,346	-0.10%
2022/03/29	8.5	65.63	13.7	65.60	65.30	-5.2	3,372	-0.15%
2022/03/28	49.5	65.95	106.3	65.65	65.50	-56.8	3,439	-1.65%	大賣/
2022/03/25	35.9	64.39	11.1	64.59	63.80	24.8	3,482	0.71%
2022/03/24	59.4	65.13	43	64.93	64.80	16.4	3,480	0.47%
2022/03/23	30.2	72.12	25	72.69	72.70	5.2	3,406	0.15%
2022/03/22	41	73.15	34.3	73.05	72.30	6.7	3,308	0.20%
2022/03/21	37.9	76.04	7	76.71	75.00	30.9	3,213	0.96%
2022/03/18	16.8	77.49	11	77.03	78.50	5.8	3,128	0.18%
2022/03/17	43.2	79.66	17.2	79.57	79.50	26	3,011	0.86%
2022/03/16	7.3	80.19	1	82.20	79.10	6.3	3,019	0.21%
2022/03/15	10	81.65	16	81.64	81.40	-6	3,011	-0.20%
2022/03/14	9.2	81.32	10.1	81.35	81.70	-0.9	3,016	-0.03%
2022/03/11	8	81.13	63.6	81.43	81.80	-55.6	3,058	-1.82%
2022/03/10	81.1	81.00	78.4	81.03	81.30	2.7	2,998	0.09%
2022/03/09	32	74.41	71.8	74.20	76.50	-39.8	2,833	-1.40%
2022/03/08	4	69.88	12.2	70.16	69.60	-8.2	2,792	-0.29%
2022/03/07	39.1	69.57	77.1	68.62	69.70	-38	2,820	-1.35%
2022/03/04	2.3	73.56	13	73.72	73.10	-10.7	2,910	-0.37%
2022/03/03	3.2	74.61	4	74.68	74.50	-0.8	3,253	-0.02%
2022/03/02	10.1	74.20	14	74.10	74.20	-3.9	3,492	-0.11%
2022/03/01	11.1	73.04	14	74.06	75.10	-2.9	3,518	-0.08%
2022/02/25	15.3	74.73	4	74.80	74.30	11.3	3,593	0.32%
2022/02/24	62.4	77.82	12	77.23	76.30	50.4	3,671	1.37%
2022/02/23	1	79.10	4	79.18	79.10	-3	3,659	-0.08%
2022/02/22	28.7	78.94	2.1	79.17	79.00	26.6	3,685	0.72%
2022/02/21	1	80.00	5	80.16	80.20	-4	3,706	-0.11%
2022/02/18	3	79.87	4	80.00	80.50	-1	3,708	-0.03%
2022/02/17	11	80.51	6.2	80.89	80.30	4.8	3,713	0.13%
2022/02/16	3	80.77	3	80.90	80.90	0	3,723	0.00%
2022/02/15	9.1	80.26	18.1	80.18	80.00	-9	3,726	-0.24%
2022/02/14	8.2	79.10	5.7	79.00	79.40	2.5	3,732	0.07%
2022/02/11	27.9	82.02	26.4	81.65	81.20	1.5	3,737	0.04%
2022/02/10	9	85.31	9.4	85.09	85.10	-0.3	3,683	-0.01%
2022/02/09	15.1	85.55	24.3	85.79	85.50	-9.2	3,711	-0.25%
2022/02/08	6	85.20	3	85.17	85.40	3	3,757	0.08%
2022/02/07	0.3	84.30	2	84.05	84.30	-1.7	3,747	-0.05%
2022/01/26	5.3	83.93	6.1	83.70	83.70	-0.8	3,758	-0.02%
2022/01/25	8.1	84.61	15	84.35	84.50	-6.9	3,767	-0.18%
2022/01/24	88.3	85.38	66.2	85.15	85.20	22.1	3,758	0.59%
2022/01/21	5.1	83.88	21	83.48	83.10	-15.9	3,681	-0.43%
2022/01/20	0	0.00	6	84.58	85.00	-6	3,674	-0.16%
2022/01/19	4	84.28	5	84.26	84.30	-1	3,708	-0.03%
2022/01/18	9	85.02	14	85.16	84.90	-5	3,712	-0.13%
2022/01/17	4	85.58	8	85.63	85.60	-4	3,718	-0.11%
2022/01/14	16	84.68	9	84.86	86.00	7	3,741	0.19%
2022/01/13	6	85.10	8.5	84.85	85.60	-2.5	3,747	-0.07%
2022/01/12	9	83.53	2	83.50	84.00	7	3,747	0.19%
2022/01/11	27.3	85.15	29	84.61	84.20	-1.7	3,743	-0.05%
2022/01/10	163.6	89.25	170.6	88.59	87.10	-7	3,709	-0.19%	大買/大賣/
2022/01/07	5	85.38	13.6	85.52	86.00	-8.6	3,479	-0.25%
2022/01/06	17	85.31	17.1	85.57	84.80	-0.1	3,467	0.00%
2022/01/05	2	84.90	12	84.53	84.50	-10	3,445	-0.29%
2022/01/04	5	84.86	9.4	84.76	85.10	-4.4	3,472	-0.13%
2022/01/03	14.1	84.34	7.1	84.51	85.00	7	3,513	0.20%
2021/12/30	29	86.08	15	86.19	85.20	14	3,532	0.40%
2021/12/29	2.1	84.51	1	84.70	85.10	1.1	3,531	0.03%
2021/12/28	9	84.46	5.5	84.53	84.50	3.5	3,575	0.10%
2021/12/27	9.2	84.29	2	84.75	84.20	7.2	3,612	0.20%
2021/12/24	15.2	84.93	16.1	84.97	84.60	-0.9	3,643	-0.02%
2021/12/23	17.3	86.50	14	86.88	86.10	3.3	3,637	0.09%
2021/12/22	18.2	87.24	80.1	87.62	86.80	-61.9	3,617	-1.71%
2021/12/21	43.5	87.27	56.2	87.96	87.20	-12.7	3,538	-0.36%
2021/12/20	11.4	85.69	18.5	85.95	85.60	-7.1	3,443	-0.21%
2021/12/17	48.1	84.59	40.6	84.62	83.90	7.6	3,510	0.22%
2021/12/16	7	82.33	24.3	83.28	83.40	-17.3	3,499	-0.49%
2021/12/15	10	80.52	55	80.80	81.00	-45	3,545	-1.27%
2021/12/14	20	79.06	4	78.95	78.80	16	3,520	0.45%
2021/12/13	16.5	79.90	5	80.00	79.70	11.5	3,511	0.33%
2021/12/10	12	81.18	8.7	81.13	80.60	3.4	3,498	0.10%
2021/12/09	23.5	79.64	9	79.78	79.70	14.5	3,475	0.42%
2021/12/08	28.6	80.46	35.2	80.38	80.30	-6.5	3,478	-0.19%
2021/12/07	40	81.73	19	81.69	81.50	21	3,454	0.61%
2021/12/06	13	84.24	2.3	84.34	84.20	10.8	3,391	0.32%
2021/12/03	21.1	84.46	4.4	84.52	84.50	16.7	3,440	0.48%
2021/12/02	11.1	85.59	20	85.56	85.20	-8.9	3,434	-0.26%
2021/12/01	25	86.18	22.2	85.85	85.10	2.8	3,427	0.08%
2021/11/30	51	85.45	49.3	86.41	84.80	1.7	3,371	0.05%
2021/11/29	189.4	92.84	179.8	93.14	89.50	9.6	3,261	0.30%	大買/大賣/
2021/11/26	99.5	88.09	73.4	88.30	88.70	26.1	2,925	0.89%
2021/11/25	16	84.21	14	84.15	83.60	2	2,708	0.07%
2021/11/24	32.6	83.28	11.1	83.31	83.80	21.5	2,700	0.80%
2021/11/23	39.3	85.12	32.6	85.09	85.60	6.8	2,617	0.26%
2021/11/22	14.6	82.09	36	82.04	82.10	-21.4	2,505	-0.85%
2021/11/19	15	80.82	1	81.30	80.40	14	2,488	0.56%
2021/11/18	9.3	81.74	13	81.72	82.00	-3.7	2,475	-0.15%
2021/11/16	3	80.23	1	80.10	80.40	2	2,478	0.08%
2021/11/15	5.2	79.60	2	80.70	79.50	3.2	2,498	0.13%
2021/11/12	3	80.47	77	80.40	80.30	-74	2,532	-2.92%
2021/11/11	3	81.00	2	81.00	80.50	1	2,575	0.04%
2021/11/10	7.4	81.16	12.2	81.23	80.70	-4.8	2,621	-0.18%
2021/11/09	7.1	80.01	6	79.72	80.00	1.1	2,654	0.04%
2021/11/08	9.3	80.63	6	81.12	81.60	3.3	2,696	0.12%
2021/11/05	9.2	78.52	4.5	78.41	78.80	4.8	2,723	0.17%
2021/11/04	2.2	81.94	1	82.40	81.50	1.2	2,715	0.04%
2021/11/03	5	81.86	3.4	81.80	81.60	1.7	2,743	0.06%
2021/11/02	4	82.52	5	82.06	81.60	-1	2,753	-0.04%
2021/11/01	5.7	81.79	4	82.30	82.30	1.7	2,753	0.06%
2021/10/29	6	81.60	1	81.70	81.50	5	2,745	0.18%
2021/10/28	0	0.00	8	82.62	82.40	-8	2,741	-0.29%
2021/10/27	12.9	83.00	1	82.40	82.40	11.9	2,748	0.43%
2021/10/26	3	85.20	4	85.75	85.00	-1	2,747	-0.04%
2021/10/25	4	84.70	12	84.79	84.80	-8	2,769	-0.29%
2021/10/22	11	84.18	10.2	84.49	83.90	0.8	2,848	0.03%
2021/10/21	3	83.60	6	84.57	83.60	-3	2,849	-0.11%
2021/10/20	5	83.84	1	84.00	84.00	4	2,877	0.14%
2021/10/19	3	84.60	2	85.25	85.50	1	2,914	0.03%
2021/10/18	1	82.60	1	82.90	84.30	0	2,925	0.00%
2021/10/15	3	85.27	10.5	85.21	85.10	-7.5	2,955	-0.25%
2021/10/14	8.2	84.24	5.2	83.48	83.80	3	3,017	0.10%
2021/10/13	4	86.55	2	86.25	86.00	2	3,005	0.07%
2021/10/12	1	87.20	7.1	87.37	86.50	-6.1	3,011	-0.20%
2021/10/08	11.5	86.70	5	86.23	86.30	6.5	3,013	0.21%
2021/10/07	0	0.00	6	89.30	89.90	-6	3,043	-0.20%
2021/10/06	17.3	87.27	20	86.28	86.00	-2.7	3,128	-0.09%
2021/10/05	7.1	87.90	20.1	86.09	87.90	-13.1	3,149	-0.41%
2021/10/04	14.4	85.34	31.1	86.19	85.20	-16.7	3,193	-0.52%
2021/10/01	14.2	89.39	11	90.18	88.10	3.2	3,238	0.10%
2021/09/30	9.1	90.40	5.2	90.51	91.40	3.9	3,464	0.11%
2021/09/29	3.1	90.55	8.7	90.94	89.90	-5.6	3,483	-0.16%
2021/09/28	17.2	91.58	4.2	92.29	91.70	13	3,569	0.36%
2021/09/27	27	92.33	46	92.49	92.40	-19	3,677	-0.52%
2021/09/24	40.7	92.23	23.2	92.22	91.10	17.5	3,753	0.47%
2021/09/23	31.2	95.99	30.8	96.24	94.70	0.4	3,788	0.01%
2021/09/22	35.9	97.58	12.1	97.83	96.00	23.8	4,139	0.57%
2021/09/17	1	103.00	4	103.75	103.00	-3	4,539	-0.07%
2021/09/16	4	102.00	3	101.83	102.00	1	5,273	0.02%
2021/09/15	4	103.88	9	104.11	104.00	-5	5,919	-0.08%
2021/09/14	11	105.14	6	104.42	104.50	5	6,317	0.08%
2021/09/13	5	106.00	18.2	105.09	106.00	-13.2	6,657	-0.20%
2021/09/10	6.3	103.50	3	102.83	102.50	3.3	6,789	0.05%
2021/09/09	0	0.00	16	104.41	105.00	-16	6,921	-0.23%
2021/09/08	43.2	104.31	21.2	102.41	102.00	22	6,996	0.31%
2021/09/07	15	105.33	19.7	106.89	107.50	-4.7	7,263	-0.06%
2021/09/06	9.1	103.49	13.1	102.87	105.00	-4	7,393	-0.05%
2021/09/03	0.1	104.00	7.3	104.01	103.50	-7.2	7,482	-0.10%
2021/09/02	12.4	105.00	13	104.58	103.50	-0.6	7,547	-0.01%
2021/09/01	3.1	106.87	10.1	107.16	107.50	-7	7,716	-0.09%
2021/08/31	15.3	108.00	8	108.25	107.50	7.3	7,836	0.09%
2021/08/30	16.1	111.72	19	111.00	110.50	-3	7,964	-0.04%
2021/08/27	16	114.03	21.1	112.70	113.50	-5.1	8,043	-0.06%
2021/08/26	6.1	110.02	0	0.00	109.50	6.1	8,140	0.07%
2021/08/25	5.2	110.01	3.1	110.01	110.50	2.1	8,495	0.02%
2021/08/24	15.1	111.34	16.4	110.21	110.00	-1.3	8,631	-0.01%
2021/08/23	15	112.40	3	112.50	111.50	12	8,732	0.14%
2021/08/20	3	110.00	3.2	110.66	111.00	-0.2	8,891	0.00%
2021/08/19	7.2	112.35	20.1	110.63	109.00	-12.9	9,038	-0.14%
2021/08/18	51	107.82	41.3	107.55	111.50	9.7	9,245	0.11%
2021/08/17	30.3	108.45	6.3	109.67	106.00	24	9,306	0.26%
2021/08/16	16.2	111.26	22	111.20	111.00	-5.8	9,466	-0.06%
2021/08/13	29.4	116.56	14	116.32	114.50	15.4	9,676	0.16%
2021/08/12	31	121.61	54.2	119.60	121.50	-23.2	9,859	-0.24%
2021/08/11	16.6	114.33	47.6	114.52	114.50	-30.9	10,119	-0.31%
2021/08/10	49.3	117.20	53.1	117.51	117.50	-3.8	10,478	-0.04%
2021/08/09	33.3	121.64	10	121.55	120.50	23.3	10,641	0.22%
2021/08/06	8	124.50	21	124.19	124.00	-13	11,003	-0.12%
2021/08/05	6	125.17	19	125.63	125.50	-13	11,658	-0.11%
2021/08/04	11	126.50	13.3	126.23	126.00	-2.3	12,481	-0.02%
2021/08/03	3	126.33	6.1	125.75	125.50	-3	12,781	-0.02%
2021/08/02	6.1	125.16	8	124.75	126.00	-1.9	12,866	-0.01%
2021/07/30	22.2	124.49	19.2	125.37	123.00	3	13,014	0.02%
2021/07/29	8	123.00	13.5	124.44	123.50	-5.5	13,081	-0.04%
2021/07/28	11	124.14	29.3	123.93	121.50	-18.3	13,226	-0.14%
2021/07/27	11.4	123.28	10.1	124.44	121.50	1.3	13,423	0.01%
2021/07/26	22.2	127.37	26.4	125.94	124.50	-4.2	13,615	-0.03%
2021/07/23	23.2	127.88	52.4	127.80	128.50	-29.2	13,812	-0.21%
2021/07/22	39.3	124.32	40.1	124.38	123.50	-0.8	14,090	-0.01%
2021/07/21	17.4	124.26	28	123.71	124.00	-10.6	14,156	-0.07%
2021/07/20	86.1	128.90	48	126.53	125.00	38.1	14,126	0.27%
2021/07/19	6.3	127.49	11.2	127.24	128.00	-4.9	14,063	-0.03%
2021/07/16	11	127.77	22.1	127.82	127.00	-11	14,084	-0.08%
2021/07/15	36	129.57	25.3	128.93	129.50	10.7	14,116	0.08%
2021/07/14	30.3	127.38	62.6	124.01	128.00	-32.3	14,131	-0.23%
2021/07/13	44.2	125.19	76.1	124.65	125.00	-31.9	14,088	-0.23%
2021/07/12	28.2	131.05	28.1	131.14	130.00	0.1	14,013	0.00%
2021/07/09	70.7	130.09	65.2	130.49	130.50	5.5	14,055	0.04%
2021/07/08	37.3	129.40	37.5	129.38	129.00	-0.2	14,022	0.00%
2021/07/07	197.6	130.65	193.2	129.79	127.50	4.4	13,983	0.03%	大買/大賣/
2021/07/06	63.4	138.28	31.4	137.71	137.00	32	13,817	0.23%
2021/07/05	123.3	137.56	137.2	138.33	138.50	-13.9	13,873	-0.10%	大買/大賣/
2021/07/02	74.6	138.96	157.7	139.11	138.00	-83.1	13,841	-0.60%	大賣/
2021/07/01	115.6	143.61	92.6	142.82	140.50	23	13,945	0.17%	大買/
2021/06/30	142.4	145.49	102.6	144.86	143.50	39.8	13,975	0.28%	大買/大賣/
2021/06/29	233.3	151.00	215.5	150.76	145.00	17.8	14,056	0.13%	大買/大賣/
2021/06/28	348.3	165.42	315.8	163.74	159.00	32.4	13,813	0.23%	大買/大賣/
2021/06/25	611.1	168.63	609.7	168.02	166.00	1.4	13,528	0.01%	大買/大賣/
2021/06/24	390.6	161.31	368	160.01	165.00	22.6	13,159	0.17%	大買/大賣/
2021/06/23	204.2	151.27	221	151.76	150.00	-16.9	12,978	-0.13%	大買/大賣/
2021/06/22	158.9	149.13	193.9	149.09	148.50	-35	12,702	-0.28%	大買/大賣/
2021/06/21	41.1	143.20	46.8	143.31	144.50	-5.7	12,571	-0.04%
2021/06/18	56.4	138.25	70.2	139.25	144.00	-13.9	12,727	-0.11%
2021/06/17	29	139.40	58	139.67	141.00	-29	12,854	-0.23%
2021/06/16	227.5	143.71	115.2	142.21	138.00	112.3	12,905	0.87%	大買/大賣/鉅額交易
2021/06/15	54.1	142.43	116.6	143.22	145.50	-62.5	12,858	-0.49%	大賣/
2021/06/11	45.1	139.02	67	139.14	139.50	-21.9	12,826	-0.17%
2021/06/10	28.4	135.04	62	136.47	137.00	-33.6	12,971	-0.26%
2021/06/09	101	139.86	92.4	137.71	137.00	8.6	12,990	0.07%	大買/
2021/06/08	54.4	138.45	79	138.80	138.00	-24.6	12,896	-0.19%
2021/06/07	92.4	136.34	144.1	136.44	135.50	-51.7	12,907	-0.40%	大賣/
2021/06/04	54.4	138.66	39.2	138.85	137.00	15.2	13,074	0.12%
2021/06/03	58.2	140.89	59.3	140.79	139.50	-1	13,409	-0.01%
2021/06/02	206.7	139.35	128.9	139.65	139.00	77.8	14,040	0.55%	大買/大賣/
2021/06/01	52.2	134.30	85.2	135.00	137.00	-33	14,011	-0.24%
2021/05/31	34.2	132.90	42	133.54	131.00	-7.8	13,996	-0.06%
2021/05/28	134.2	133.61	119.3	132.75	131.00	14.9	13,948	0.11%	大買/大賣/
2021/05/27	36.6	131.44	74.1	131.95	134.00	-37.4	13,839	-0.27%
2021/05/26	89.3	130.52	101.1	131.19	127.50	-11.8	13,746	-0.09%	大賣/
2021/05/25	29.1	126.62	34.2	125.89	126.50	-5.1	13,674	-0.04%
2021/05/24	121.4	128.84	74.2	128.55	126.00	47.2	13,695	0.34%	大買/
2021/05/21	98	125.53	127.2	125.34	128.00	-29.2	13,729	-0.21%	大賣/
2021/05/20	140.5	122.59	109.7	122.74	118.50	30.8	13,614	0.23%	大買/大賣/
2021/05/19	185.5	117.06	199.3	116.55	125.00	-13.8	13,399	-0.10%	大買/大賣/
2021/05/18	285.1	117.69	317	117.18	120.00	-31.9	13,107	-0.24%	大買/大賣/
2021/05/17	93.9	119.45	335.9	119.18	115.50	-242	12,720	-1.90%	大賣/鉅額交易
2021/05/14	392	134.39	343.9	133.48	128.00	48.1	12,533	0.38%	大買/大賣/
2021/05/13	599.3	146.45	329.2	147.93	142.00	270.2	12,167	2.22%	大買/大賣/鉅額交易
2021/05/12	510	144.04	450.5	144.82	142.00	59.5	11,518	0.52%	大買/大賣/
2021/05/11	161.9	139.60	149.8	139.50	139.50	12.1	10,709	0.11%	大買/大賣/
2021/05/10	63.3	137.57	46.1	137.28	135.50	17.2	10,482	0.16%
2021/05/07	86	137.85	108	137.47	139.00	-22	10,448	-0.21%	大賣/
2021/05/06	51.8	134.78	49.2	135.19	132.00	2.6	10,436	0.02%
2021/05/05	148.3	139.21	72.2	139.14	134.50	76.1	10,451	0.73%	大買/
2021/05/04	134.6	137.68	167.4	136.53	143.00	-32.8	10,505	-0.31%	大買/大賣/
2021/05/03	142.4	140.16	130.1	140.56	135.00	12.3	10,325	0.12%	大買/大賣/
2021/04/29	181.1	130.28	196.1	130.15	136.50	-15.1	10,121	-0.15%	大買/大賣/
2021/04/28	256.2	133.36	261.7	134.86	131.50	-5.5	9,942	-0.06%	大買/大賣/
2021/04/27	25	145.70	13	147.54	143.00	12	9,690	0.12%
2021/04/26	24	145.50	16.1	146.25	147.00	7.9	9,616	0.08%
2021/04/23	21.1	136.08	7	133.86	137.00	14.1	9,686	0.15%
2021/04/22	25.6	138.53	8.1	141.14	134.50	17.5	9,708	0.18%
2021/04/21	18	144.53	18.4	142.93	143.00	-0.4	9,682	0.00%
2021/04/20	26.1	134.92	16.6	135.68	136.50	9.5	9,670	0.10%
2021/04/19	22.1	142.93	29	143.71	139.50	-6.9	9,714	-0.07%
2021/04/16	31	142.27	4.1	143.61	144.00	26.9	9,725	0.28%
2021/04/15	40.4	135.65	17.1	135.44	138.50	23.3	9,757	0.24%
2021/04/14	26.3	137.36	36.6	136.35	135.00	-10.3	9,681	-0.11%
2021/04/13	49.1	151.52	38.6	150.29	149.50	10.5	9,648	0.11%
2021/04/12	54.7	164.82	51.2	163.42	166.00	3.5	9,667	0.04%
2021/04/09	81.5	152.51	104.9	149.37	156.00	-23.4	9,639	-0.24%	大賣/
2021/04/08	109.6	141.83	88.2	141.55	142.00	21.4	9,559	0.22%	大買/
2021/04/07	112	125.76	89.3	125.91	129.50	22.7	9,485	0.24%	大買/
2021/04/06	89.2	119.85	111.4	119.99	122.00	-22.2	9,277	-0.24%	大賣/
2021/04/01	135.8	114.79	96.5	113.85	111.00	39.3	9,158	0.43%	大買/
2021/03/31	108.7	107.63	93.3	106.59	110.00	15.4	8,948	0.17%	大買/
2021/03/30	101	99.41	148	99.18	100.00	-47	8,807	-0.53%	大賣/
2021/03/29	253.4	97.90	261.3	98.38	99.00	-7.9	8,803	-0.09%	大買/大賣/
2021/03/26	297.6	92.88	295.3	93.38	95.70	2.3	8,680	0.03%	大買/大賣/
2021/03/25	36	86.61	53	86.32	87.80	-17	8,398	-0.20%
2021/03/24	153	86.96	131.4	86.42	85.80	21.7	8,389	0.26%	大買/大賣/
2021/03/23	361.7	85.27	350.1	84.08	86.30	11.7	8,227	0.14%	大買/大賣/
2021/03/22	226.3	80.78	245.1	79.23	81.10	-18.9	7,984	-0.24%	大買/大賣/
2021/03/19	108	76.31	125.8	75.67	76.40	-17.8	7,799	-0.23%	大買/大賣/
2021/03/18	137.4	75.31	103.6	75.42	74.60	33.8	7,805	0.43%	大買/大賣/
2021/03/17	189	76.65	157	76.00	77.40	32	7,571	0.42%	大買/大賣/
2021/03/16	241.4	74.69	312.2	74.80	75.60	-70.8	7,578	-0.93%	大買/大賣/
2021/03/15	125	72.88	123	73.36	72.00	2	7,373	0.03%	大買/大賣/
2021/03/12	164.6	72.66	136	72.95	73.00	28.6	7,315	0.39%	大買/大賣/
2021/03/11	148	72.11	115	73.07	71.90	33	7,300	0.45%	大買/大賣/
2021/03/10	361.2	73.34	310	73.13	72.50	51.2	7,200	0.71%	大買/大賣/
2021/03/09	298	72.51	384	71.32	73.30	-86	6,937	-1.24%	大買/大賣/
2021/03/08	727.5	70.81	648.4	70.93	68.60	79.1	6,581	1.20%	大買/大賣/
2021/03/05	156.7	67.32	165.3	67.35	70.00	-8.6	5,864	-0.15%	大買/大賣/
2021/03/04	45	64.52	69.1	64.18	63.90	-24.1	5,614	-0.43%
2021/03/03	39.1	61.26	89	61.45	61.50	-49.9	5,561	-0.90%
2021/03/02	62.1	63.81	52.2	63.67	62.50	9.9	5,553	0.18%
2021/02/26	38	64.08	163.7	63.85	64.30	-125.7	5,567	-2.26%	大賣/鉅額交易
2021/02/25	212	65.26	134.2	64.96	64.00	77.8	5,614	1.39%	大買/大賣/
2021/02/24	79.2	63.97	77.2	63.92	63.20	2	5,525	0.04%
2021/02/23	195.2	64.37	371.4	64.26	65.50	-176.2	5,423	-3.25%	大買/大賣/鉅額交易
2021/02/22	72.1	60.39	308	62.15	62.60	-236	5,248	-4.50%	大賣/鉅額交易
2021/02/19	98.3	58.88	15	58.84	58.80	83.3	5,210	1.60%
2021/02/18	74	59.75	5	59.62	59.40	69	5,391	1.28%
2021/02/17	2	58.25	5	58.36	58.80	-3	5,493	-0.05%
2021/02/05	6	58.67	9	58.77	58.30	-3	5,682	-0.05%
2021/02/04	5	57.76	3	57.83	57.60	2	5,953	0.03%
2021/02/03	101	58.40	12	58.10	58.10	89	6,427	1.38%	大買/
2021/02/02	47	59.60	9	59.46	59.20	38	6,696	0.57%
2021/02/01	38	58.48	52	59.56	60.40	-14	6,970	-0.20%
2021/01/29	16	58.30	25	58.28	57.40	-9	7,087	-0.13%
2021/01/28	218	60.19	44	59.21	59.00	174	7,216	2.41%	大買/鉅額交易
2021/01/27	129	62.21	39.4	62.24	62.90	89.6	7,341	1.22%	大買/
2021/01/26	178	63.11	141	63.13	61.70	37	7,829	0.47%	大買/大賣/
2021/01/25	17	60.79	53	60.82	60.50	-36	8,480	-0.42%
2021/01/22	5	58.64	62	58.57	58.90	-57	9,014	-0.63%
2021/01/21	28	59.08	33	59.65	58.70	-5	9,311	-0.05%
2021/01/20	114	59.83	63	60.04	60.70	51	9,611	0.53%	大買/
2021/01/19	4	59.10	11	59.46	58.70	-7	10,041	-0.07%
2021/01/18	93	60.42	106	60.47	58.30	-13	10,328	-0.13%	大賣/
2021/01/15	20	59.06	50	59.30	58.10	-30	10,335	-0.29%
2021/01/14	7	60.07	55	60.21	60.10	-48	10,439	-0.46%
2021/01/13	19	60.76	20	60.76	60.20	-1	10,709	-0.01%
2021/01/12	140	62.06	38	61.71	61.00	102	11,041	0.92%	大買/鉅額交易
2021/01/11	13	60.46	38	60.41	61.00	-25	11,056	-0.23%
2021/01/08	23	60.18	46	60.10	59.50	-23	11,111	-0.21%
2021/01/07	1	57.90	12	58.24	58.20	-11	11,218	-0.10%
2021/01/06	7	57.91	13	58.08	57.90	-6	11,591	-0.05%
2021/01/05	23	57.69	34	57.70	57.60	-11	11,824	-0.09%
2021/01/04	44.1	59.45	37.4	59.40	59.10	6.7	11,908	0.06%
2020/12/31	16.2	61.41	13	61.43	61.10	3.2	12,011	0.03%
2020/12/30	16.2	60.70	3	60.67	60.60	13.2	12,152	0.11%
2020/12/29	15.2	60.53	9.3	60.33	60.30	5.9	12,282	0.05%
2020/12/28	11	61.50	41	61.01	61.20	-30	12,653	-0.24%
2020/12/25	23	60.77	13	60.59	60.10	10	12,791	0.08%
2020/12/24	67	61.70	67	61.83	61.20	0	12,888	0.00%
2020/12/23	222	64.65	153	63.00	61.70	69	12,917	0.53%	大買/大賣/
2020/12/22	107.4	64.93	79.6	64.95	65.00	27.8	12,767	0.22%	大買/
2020/12/21	90	62.55	76	62.75	63.30	14	12,560	0.11%
2020/12/18	40.4	60.25	57	59.47	60.60	-16.6	12,428	-0.13%
2020/12/17	9.2	57.11	18	57.14	58.00	-8.9	12,364	-0.07%
2020/12/16	41	56.88	43	56.86	57.60	-2	12,368	-0.02%
2020/12/15	11.4	57.00	22	57.21	56.40	-10.7	12,404	-0.09%
2020/12/14	84.2	57.89	158	58.05	57.50	-73.8	12,345	-0.60%	大賣/
2020/12/11	36	60.91	21	61.26	60.30	15	12,250	0.12%
2020/12/10	83	62.13	76	61.97	61.40	7	12,258	0.06%
2020/12/09	45.1	61.24	11.2	61.54	60.80	34	12,234	0.28%
2020/12/08	54	61.21	48.2	61.35	61.10	5.8	12,327	0.05%
2020/12/07	78	61.15	44	61.70	60.60	34	12,430	0.27%
2020/12/04	5	60.80	14	60.37	60.70	-9	12,476	-0.07%
2020/12/03	25.1	60.52	6	60.52	60.10	19.1	12,662	0.15%
2020/12/02	30	60.92	42	61.34	61.50	-12	12,678	-0.09%
2020/12/01	8	61.01	38	60.68	60.60	-30	12,727	-0.24%
2020/11/30	15	61.64	35	61.59	61.40	-20	12,767	-0.16%
2020/11/27	34	60.07	29	60.03	60.30	5	12,883	0.04%
2020/11/26	17.1	60.11	23	60.33	60.00	-5.9	12,936	-0.05%
2020/11/25	28	60.76	57	60.94	61.00	-29	13,004	-0.22%
2020/11/24	52	61.73	23.1	61.23	61.00	28.9	13,153	0.22%
2020/11/23	15	61.63	24	61.50	61.70	-9	13,143	-0.07%
2020/11/20	5	60.56	9	60.81	60.70	-4	13,299	-0.03%
2020/11/19	12.1	60.72	11	60.88	60.40	1.1	13,389	0.01%
2020/11/18	59.1	60.72	57	60.94	60.60	2.1	13,578	0.02%
2020/11/17	106.5	61.16	92.1	60.59	61.70	14.4	13,584	0.11%	大買/
2020/11/16	33.2	61.49	38	61.14	61.30	-4.8	13,453	-0.04%
2020/11/13	77	62.71	78.3	63.04	62.50	-1.3	13,320	-0.01%
2020/11/12	210	62.57	216	62.36	61.70	-6	13,110	-0.05%	大買/大賣/
2020/11/11	248.1	62.87	383.9	63.15	62.40	-135.8	12,841	-1.06%	大買/大賣/鉅額交易
2020/11/10	167.2	67.43	276.6	67.15	66.50	-109.5	12,340	-0.89%	大買/大賣/鉅額交易
2020/11/09	158.8	74.28	156	74.26	73.80	2.8	12,052	0.02%	大買/大賣/
2020/11/06	72.5	71.82	82	71.63	72.20	-9.5	11,754	-0.08%
2020/11/05	100	72.39	114.1	72.14	72.00	-14.1	11,574	-0.12%	大賣/
2020/11/04	163.1	71.00	226.3	70.77	71.60	-63.2	11,411	-0.55%	大買/大賣/
2020/11/03	527	70.10	538.2	69.94	72.30	-11.2	11,144	-0.10%	大買/大賣/
2020/11/02	606.7	75.41	645.1	75.14	69.50	-38.4	10,574	-0.36%	大買/大賣/
2020/10/30	506.2	76.30	488	76.20	77.20	18.2	9,709	0.19%	大買/大賣/
2020/10/29	266	73.30	251	73.14	73.50	15	9,101	0.16%	大買/大賣/
2020/10/28	226.4	71.71	231.1	71.77	73.50	-4.7	8,789	-0.05%	大買/大賣/
2020/10/27	539.4	69.46	373	69.65	69.50	166.4	8,414	1.98%	大買/大賣/鉅額交易
2020/10/26	198.1	66.56	225	66.40	66.70	-26.9	7,902	-0.34%	大買/大賣/
2020/10/23	41	62.36	63	62.76	63.10	-22	7,623	-0.29%
2020/10/22	53	62.09	51	62.02	61.10	2	7,535	0.03%
2020/10/21	129	63.09	101	63.21	63.30	28	7,419	0.38%	大買/大賣/
2020/10/20	254	61.51	226.5	61.78	62.20	27.5	7,146	0.38%	大買/大賣/
2020/10/19	39	59.44	41	59.49	59.20	-2	6,782	-0.03%
2020/10/16	24	58.69	42	58.37	57.90	-18	6,692	-0.27%
2020/10/15	63	58.75	61	58.25	58.50	2	6,630	0.03%
2020/10/14	215	58.17	355	58.06	59.00	-140	6,491	-2.16%	大買/大賣/鉅額交易
2020/10/13	98	55.32	161	54.97	55.40	-63	6,139	-1.03%	大賣/
2020/10/12	116	53.71	81	53.38	53.30	35	5,882	0.59%	大買/
2020/10/08	214	53.72	105	53.86	53.80	109	5,745	1.90%	大買/大賣/鉅額交易
2020/10/07	58	52.21	62	52.67	53.60	-4	5,585	-0.07%
2020/10/06	210	50.63	144.3	50.80	51.00	65.7	5,486	1.20%	大買/大賣/
2020/10/05	294	52.12	349	52.37	51.30	-55	5,411	-1.02%	大買/大賣/
2020/09/30	287	49.89	97	50.60	49.90	190	5,080	3.74%	大買/鉅額交易
2020/09/29	59	50.17	70	50.29	50.90	-11	4,924	-0.22%
2020/09/28	97	49.35	98	49.54	49.60	-1	4,829	-0.02%
2020/09/25	23	47.72	57	48.24	47.10	-34	4,787	-0.71%
2020/09/24	39	48.64	44	47.97	47.65	-5	4,763	-0.10%
2020/09/23	153	49.47	79	48.97	48.65	74	4,740	1.56%	大買/
2020/09/22	8	48.29	73	48.56	48.90	-65	4,711	-1.38%
2020/09/21	39	49.32	29	49.32	48.65	10	4,698	0.21%
2020/09/18	80	49.64	31	49.65	49.10	49	4,668	1.05%
2020/09/17	14	48.56	17	48.42	48.30	-3	4,584	-0.07%
2020/09/16	33.1	48.62	47.2	48.36	48.20	-14.1	4,631	-0.30%
2020/09/15	51	49.56	21.5	49.57	49.70	29.5	4,648	0.64%
2020/09/14	66	49.42	53	49.12	48.20	13	4,821	0.27%
2020/09/11	135	48.98	247	48.85	47.75	-112	5,079	-2.20%	大買/大賣/鉅額交易
2020/09/10	76.2	52.16	101	52.34	51.10	-24.8	5,291	-0.47%	大賣/
2020/09/09	94	51.37	71	51.22	51.50	23	5,278	0.44%
2020/09/08	97	50.58	146	50.85	51.10	-49	5,203	-0.94%	大賣/
2020/09/07	34	48.42	11	48.50	48.00	23	4,996	0.46%
2020/09/04	48	48.61	73.1	48.46	48.70	-25.1	4,965	-0.51%
2020/09/03	21	47.79	127	47.85	47.80	-106	4,867	-2.18%	大賣/鉅額交易
2020/09/02	69	47.99	44.1	47.59	47.00	25	4,807	0.52%
2020/09/01	36.2	47.16	43	47.48	48.60	-6.8	4,630	-0.15%
2020/08/31	51	46.95	48	47.04	46.95	3	4,517	0.07%
2020/08/28	172	46.70	746	46.61	45.80	-574	4,433	-12.95%	大買/大賣/鉅額交易
2020/08/27	79.1	45.07	54	45.00	45.10	25.1	4,255	0.59%
2020/08/26	145	44.31	122	44.29	45.25	23	4,169	0.55%	大買/大賣/
2020/08/25	38	41.70	59	42.17	42.90	-21	3,992	-0.53%
2020/08/24	687	42.28	68.2	42.22	42.05	618.8	3,915	15.81%	大買/鉅額交易
2020/08/21	117	39.80	152	39.90	40.05	-35	3,685	-0.95%	大買/大賣/
2020/08/20	9	38.25	13	38.55	37.40	-4	3,586	-0.11%
2020/08/19	9	37.97	10	38.44	37.90	-1	3,579	-0.03%
2020/08/18	15	37.93	11	37.96	37.95	4	3,620	0.11%
2020/08/17	138	38.74	22	38.62	38.20	116	3,637	3.19%	大買/鉅額交易
2020/08/14	0	0.00	4	38.03	38.15	-4	3,636	-0.11%
2020/08/13	3	37.57	25	37.76	37.90	-22	3,666	-0.60%
2020/08/12	1	37.15	5	37.71	37.50	-4	3,714	-0.11%
2020/08/11	4	37.29	8	37.17	36.95	-4	3,762	-0.11%
2020/08/10	4	38.40	8	38.46	38.25	-4	3,803	-0.11%
2020/08/07	46	37.58	1	37.45	37.35	45	3,905	1.15%
2020/08/06	6	38.12	14	38.16	37.85	-8	4,182	-0.19%
2020/08/05	13	37.38	5	37.56	37.55	8	4,210	0.19%
2020/08/04	1	37.50	9	37.14	37.10	-8	4,341	-0.18%
2020/08/03	5	36.00	1	36.00	35.70	4	4,649	0.09%
2020/07/31	0	0.00	5	35.29	35.60	-5	4,858	-0.10%
2020/07/30	2	34.45	7	34.71	34.90	-5	5,058	-0.10%
2020/07/29	0	0.00	7	34.50	34.25	-7	5,101	-0.14%
2020/07/28	12.2	34.34	20	33.98	34.00	-7.8	5,078	-0.15%
2020/07/27	15	35.10	41	34.62	34.25	-26	5,077	-0.51%
2020/07/24	2.3	36.04	61	36.71	35.95	-58.7	5,057	-1.16%
2020/07/23	6	36.72	3	36.80	36.70	3	5,042	0.06%
2020/07/22	35	36.54	18	36.36	36.50	17	5,044	0.34%
2020/07/21	48	36.06	15	36.23	36.00	33	5,023	0.66%
2020/07/20	25.5	37.09	87	36.10	37.20	-61.5	4,976	-1.24%
2020/07/17	55	35.55	86	35.19	35.20	-31	4,932	-0.63%
2020/07/16	2	36.75	1	36.60	36.60	1	4,909	0.02%
2020/07/15	68	37.01	102	36.73	36.40	-34	4,911	-0.69%	大賣/
2020/07/14	105	37.50	11	37.47	37.50	94	4,895	1.92%	大買/
2020/07/13	7	36.92	23	36.99	36.85	-16	4,868	-0.33%
2020/07/10	54	38.60	105	38.82	38.50	-51	4,790	-1.06%	大賣/
2020/07/09	103	39.48	103	39.48	39.20	0	4,725	0.00%	大買/大賣/
2020/07/08	62	39.39	61	39.04	39.25	1	4,666	0.02%
2020/07/07	67	38.95	419	38.92	38.70	-352	4,632	-7.60%	大賣/鉅額交易
2020/07/06	142	40.06	32	39.97	40.00	110	4,590	2.40%	大買/鉅額交易
2020/07/03	162	40.20	70	39.91	39.75	92	4,601	2.00%	大買/
2020/07/02	82	39.86	23	39.73	40.15	59	4,569	1.29%
2020/07/01	43	39.52	26	39.53	39.80	17	4,555	0.37%
2020/06/30	9	38.78	93	38.66	38.90	-84	4,514	-1.86%
2020/06/29	23	39.58	32	39.59	39.25	-9	4,485	-0.20%
2020/06/24	28	39.36	28	39.43	39.55	0	4,480	0.00%
2020/06/23	69	40.11	207	39.97	39.90	-138	4,461	-3.09%	大賣/鉅額交易
2020/06/22	78	41.30	83	41.20	40.90	-5	4,380	-0.11%
2020/06/19	211	41.93	253	41.26	41.45	-42	4,310	-0.97%	大買/大賣/
2020/06/18	381	42.73	302.5	42.67	43.15	78.5	4,073	1.93%	大買/大賣/
2020/06/17	440	39.56	303.1	39.55	39.25	136.9	3,697	3.70%	大買/大賣/鉅額交易
2020/06/16	244.2	37.56	71.1	37.55	37.30	173.1	3,333	5.19%	大買/鉅額交易
2020/06/15	30	36.66	117	36.78	36.65	-87	3,220	-2.70%	大賣/
2020/06/12	113	35.03	36	35.22	35.30	77	3,158	2.44%	大買/
2020/06/11	40	36.14	80	36.02	35.65	-40	3,141	-1.27%
2020/06/10	48	35.42	46	35.40	35.35	2	3,109	0.06%
2020/06/09	74.5	36.21	24	36.18	36.00	50.5	3,117	1.62%
2020/06/08	23	36.67	118	36.78	36.65	-95	3,109	-3.06%	大賣/
2020/06/05	66	37.27	12	36.94	36.90	54	3,095	1.74%
2020/06/04	79	36.82	14	36.86	36.70	65	3,127	2.08%
2020/06/03	60	36.96	53	37.01	36.50	7	3,107	0.23%
2020/06/02	26	36.19	8	36.51	36.10	18	3,052	0.59%
2020/06/01	58	36.64	46	36.56	36.45	12	3,022	0.40%
2020/05/29	15.5	36.57	11	36.56	37.40	4.5	2,963	0.15%
2020/05/28	22	35.72	11	35.78	35.55	11	2,910	0.38%
2020/05/27	24	35.39	22	35.42	35.45	2	2,891	0.07%
2020/05/26	45	35.70	7	35.59	35.35	38	2,866	1.33%
2020/05/25	35	35.85	14	35.97	36.35	21	2,789	0.75%
2020/05/22	13	35.31	53	35.15	35.00	-40	2,742	-1.46%
2020/05/21	19	35.98	39	35.77	35.40	-20	2,716	-0.74%
2020/05/20	3	35.47	20	35.30	35.15	-17	2,679	-0.63%
2020/05/19	62	36.25	37	35.87	35.70	25	2,647	0.94%
2020/05/18	46	37.21	165	36.98	36.80	-119	2,587	-4.60%	大賣/鉅額交易
2020/05/15	34	36.48	56	36.86	36.50	-22	2,529	-0.87%
2020/05/14	106	37.31	65	36.84	36.30	41	2,462	1.67%	大買/
2020/05/13	246	39.39	144	39.51	38.90	102	2,327	4.38%	大買/大賣/鉅額交易
2020/05/12	154	38.06	30	37.55	37.50	124	2,036	6.09%	大買/鉅額交易
2020/05/11	89	37.52	112	37.26	37.75	-23	1,962	-1.17%	大賣/
2020/05/08	636	39.69	199.1	39.91	38.15	436.9	1,807	24.17%	大買/大賣/鉅額交易
2020/05/07	167	36.51	81	35.62	36.90	86	1,467	5.86%	大買/
2020/05/06	127	34.98	98	34.92	33.55	29	1,249	2.32%	大買/
2020/05/05	27	30.60	44.2	31.54	32.10	-17.2	1,048	-1.64%
2020/05/04	23	29.90	0	0.00	29.70	23	1,001	2.30%
2020/04/30	37	30.13	44	29.99	30.25	-7	1,002	-0.70%
2020/04/29	0	0.00	2	29.40	29.60	-2	1,018	-0.20%
2020/04/28	0	0.00	8	29.20	29.25	-8	1,029	-0.78%
2020/04/27	14	29.10	16	29.19	29.20	-2	1,108	-0.18%
2020/04/24	0	0.00	2	29.08	28.80	-2	1,099	-0.18%
2020/04/23	17	28.84	2	29.00	28.85	15	1,094	1.37%
2020/04/22	2	27.98	1	27.95	28.50	1	1,089	0.09%
2020/04/21	9	28.70	3	29.17	28.20	6	1,088	0.55%
2020/04/20	17	29.00	0	0.00	29.20	17	1,068	1.59%
2020/04/17	0	0.00	3	29.07	28.60	-3	1,058	-0.28%
2020/04/16	0	0.00	1	28.65	28.75	-1	1,045	-0.10%
2020/04/15	1	28.85	2	28.90	28.90	-1	1,040	-0.10%
2020/04/14	0	0.00	5	28.85	28.85	-5	1,042	-0.48%
2020/04/09	1	28.50	0	0.00	28.25	1	1,023	0.10%
2020/04/08	11	28.77	6	28.98	29.00	5	1,005	0.50%
2020/04/07	5	27.93	0	0.00	27.95	5	953	0.52%
2020/04/06	2	27.25	1	27.15	27.60	1	946	0.11%
2020/04/01	1	26.85	0	0.00	26.95	1	931	0.11%
2020/03/31	0	0.00	31	26.77	26.85	-31	928	-3.34%
2020/03/30	58	26.50	13	26.15	26.90	45	913	4.93%
2020/03/27	12	25.59	0	0.00	25.60	12	887	1.35%
2020/03/26	1	25.10	16	25.09	25.20	-15	871	-1.72%
2020/03/25	1.4	25.12	0.2	25.40	25.40	1.2	863	0.14%
2020/03/23	6.3	23.58	6	23.70	23.60	0.3	867	0.03%
2020/03/20	12	23.98	10	24.10	23.70	2	865	0.23%
2020/03/19	0	0.00	1	23.85	23.00	-1	856	-0.12%
2020/03/17	0	0.00	7	24.39	24.40	-7	829	-0.84%
2020/03/16	0	0.00	3.6	24.98	24.90	-3.6	813	-0.44%
2020/03/13	1	24.65	4	24.70	24.85	-3	799	-0.38%
2020/03/12	0	0.00	9	27.37	26.65	-9	750	-1.20%
2020/03/11	4	29.09	2	28.70	28.70	2	725	0.28%
2020/03/10	7	29.23	12	29.99	29.50	-5	720	-0.69%
2020/03/09	0	0.00	4	29.45	29.50	-4	664	-0.60%
2020/03/06	1	30.30	1	30.15	30.15	0	636	0.00%
2020/03/05	10	30.20	0	0.00	30.20	10	633	1.58%
2020/03/04	10	30.10	0	0.00	30.10	10	632	1.58%
2020/03/03	10	30.25	1	30.25	30.25	9	631	1.42%
2020/02/27	20	30.10	6	30.15	30.00	14	613	2.28%
2020/02/25	0	0.00	1	30.30	30.40	-1	605	-0.17%
2020/02/24	6	30.50	0	0.00	30.30	6	597	1.00%
2020/02/21	0.2	30.35	1	30.60	30.50	-0.8	590	-0.14%
2020/02/19	0	0.00	1	30.25	30.30	-1	576	-0.17%
2020/02/18	0	0.00	1	30.00	30.00	-1	585	-0.17%
2020/02/17	0	0.00	12	29.74	29.75	-12	589	-2.03%
2020/02/14	0	0.00	5	29.70	29.60	-5	595	-0.84%
2020/02/13	1	29.65	3	29.75	29.70	-2	600	-0.33%
2020/02/12	0	0.00	2	29.80	29.80	-2	603	-0.33%
2020/02/11	0	0.00	3	29.53	29.50	-3	608	-0.49%
2020/02/10	15	29.85	0	0.00	29.50	15	617	2.43%
2020/02/07	3.2	29.72	2	29.75	29.65	1.2	614	0.20%
2020/02/06	11	29.75	1	29.75	29.85	10	614	1.63%
2020/02/05	0	0.00	20	29.66	29.70	-20	608	-3.29%
2020/02/04	0	0.00	1	29.70	29.85	-1	603	-0.17%
2020/02/03	10	30.08	67	29.69	29.50	-57	593	-9.61%
2020/01/31	56	30.77	50	30.61	30.30	6	554	1.08%
2020/01/30	121	31.38	16	31.39	31.45	105	530	19.81%	大買/鉅額交易
2020/01/20	2	30.13	0	0.00	30.05	2	447	0.45%
2020/01/17	0	0.00	2	30.20	30.25	-2	444	-0.45%
2020/01/14	0	0.00	0.1	30.10	30.10	-0.1	450	-0.02%
2020/01/09	0	0.00	0.2	29.70	29.90	-0.2	488	-0.03%
2020/01/08	2	29.68	0	0.00	29.60	2	494	0.40%
2020/01/06	1	29.90	0	0.00	30.15	1	498	0.20%
2020/01/03	1	29.95	1	30.20	30.20	0	500	0.00%
2020/01/02	2	30.33	2.6	30.24	30.20	-0.6	501	-0.12%
2019/12/31	2	30.10	2	30.30	30.10	0	497	0.00%
2019/12/30	16	30.29	97	30.20	30.20	-81	498	-16.26%
2019/12/27	2	29.95	7	29.92	29.90	-5	491	-1.02%
2019/12/26	2	29.75	92	29.70	29.70	-90	484	-18.57%
2019/12/25	1	29.80	0	0.00	29.60	1	480	0.21%
2019/12/24	3	29.87	91	29.55	29.55	-88	483	-18.19%
2019/12/23	4	29.50	1	29.50	29.50	3	481	0.62%
2019/12/19	5	29.45	45	29.30	29.30	-40	488	-8.19%
2019/12/18	1	29.55	0	0.00	29.50	1	475	0.21%
2019/12/17	1	29.50	0	0.00	29.45	1	471	0.21%
2019/12/16	2	29.48	0	0.00	29.50	2	468	0.43%
2019/12/12	1	29.50	0	0.00	29.65	1	476	0.21%
2019/12/11	1	29.60	0	0.00	29.55	1	479	0.21%
2019/12/10	1	29.60	0	0.00	29.50	1	486	0.21%
2019/12/05	2	29.28	0	0.00	29.25	2	507	0.39%
2019/12/02	1	29.60	0	0.00	29.60	1	500	0.20%
2019/11/29	0	0.00	1	30.05	29.90	-1	496	-0.20%
2019/11/28	0	0.00	1	30.20	30.10	-1	495	-0.20%
2019/11/26	2	30.00	0	0.00	29.95	2	506	0.39%
2019/11/25	4	29.83	0	0.00	29.85	4	507	0.79%
2019/11/21	3	29.90	0	0.00	29.75	3	507	0.59%
2019/11/19	2	29.53	0	0.00	29.75	2	507	0.39%
2019/11/18	2	29.70	0	0.00	29.65	2	506	0.39%
2019/11/15	8	29.44	241	29.33	29.40	-233	505	-46.05%	大賣/鉅額交易
2019/11/14	5	29.73	16	29.62	29.60	-11	491	-2.24%
2019/11/13	19	29.96	0	0.00	29.95	19	484	3.92%
2019/11/12	1	30.15	0	0.00	30.20	1	476	0.21%
2019/11/11	2	30.45	1	30.45	30.50	1	466	0.21%
2019/11/08	2	30.90	0	30.90	30.90	2	461	0.43%
2019/11/07	5	31.25	0	0.00	31.25	5	465	1.08%
2019/11/06	1	31.60	0	0.00	31.60	1	461	0.22%
2019/11/05	1	32.10	3	32.03	31.95	-2	466	-0.43%
2019/11/04	2	31.85	0	0.00	31.85	2	464	0.43%
2019/10/31	0	0.00	1	31.55	31.65	-1	480	-0.21%
2019/10/29	0	0.00	1	31.70	31.55	-1	485	-0.21%
2019/10/25	33	32.14	0	0.00	32.10	33	494	6.68%
2019/10/24	30	32.24	0	0.00	32.45	30	492	6.09%
2019/10/23	3	31.97	0	0.00	32.10	3	496	0.60%
2019/10/21	1	32.40	0	0.00	32.30	1	495	0.20%
2019/10/18	80	32.42	4	32.63	32.40	76	495	15.33%
2019/10/16	2	31.30	0	0.00	31.60	2	461	0.43%
2019/10/15	0	0.00	1	31.35	31.55	-1	457	-0.22%
2019/10/14	0	0.00	1	31.25	31.00	-1	462	-0.22%
2019/10/07	1	31.20	0	0.00	31.50	1	456	0.22%
2019/10/03	1	31.25	12	31.25	31.25	-11	486	-2.26%
2019/10/02	0	0.00	51	31.47	31.40	-51	506	-10.08%
2019/10/01	0	0.00	78	31.46	31.60	-78	510	-15.28%
2019/09/27	6	31.49	0	0.00	31.30	6	514	1.17%
2019/09/26	4	31.60	0	0.00	31.60	4	513	0.78%
2019/09/25	1	31.75	0	0.00	31.75	1	519	0.19%
2019/09/24	44	32.02	0.5	32.00	32.00	43.5	518	8.39%
2019/09/23	21	32.32	1	32.35	32.30	20	520	3.84%
2019/09/20	19	32.40	1	32.35	32.55	18	524	3.43%
2019/09/19	2	31.98	17	32.01	32.10	-15	528	-2.84%
2019/09/18	10	32.25	1	32.30	32.10	9	531	1.69%
2019/09/17	2	31.70	0	0.00	31.90	2	531	0.38%
2019/09/16	0	0.00	79	31.67	31.60	-79	547	-14.43%
2019/09/11	1	31.60	0	0.00	31.20	1	579	0.17%
2019/09/10	4	31.80	0	0.00	31.80	4	583	0.69%
2019/09/06	0.1	32.65	0	0.00	32.75	0.1	583	0.02%
2019/09/05	0	0.00	4	32.90	32.85	-4	588	-0.68%
2019/08/30	0	0.00	0.1	32.65	32.60	-0.1	652	-0.01%
2019/08/29	1.1	32.74	6	32.80	32.80	-4.9	676	-0.73%
2019/08/28	0	0.00	8	31.76	31.75	-8	702	-1.14%
2019/08/22	3	31.53	0	0.00	31.80	3	728	0.41%
2019/08/20	4	31.75	0	0.00	31.70	4	732	0.55%
2019/08/19	2	31.65	3	31.80	31.75	-1	743	-0.13%
2019/08/16	13	31.57	5	31.10	31.55	8	749	1.07%
2019/08/15	0	0.00	21	30.80	30.80	-21	757	-2.77%
2019/08/14	0.1	31.20	0	0.00	31.15	0.1	765	0.01%
2019/08/13	5	30.68	1	31.20	31.20	4	778	0.51%
2019/08/12	2	30.73	0	0.00	30.60	2	788	0.25%
2019/08/08	3	31.22	5	31.27	31.30	-2	790	-0.25%
2019/08/07	9	33.35	0	0.00	33.35	9	817	1.10%
2019/08/06	0	0.00	3	33.28	33.50	-3	829	-0.36%
2019/08/05	0	0.00	8	33.46	33.20	-8	831	-0.96%
2019/08/02	0	0.00	2	34.00	33.70	-2	849	-0.24%
2019/07/31	0.1	34.70	0	0.00	34.70	0.1	852	0.01%
2019/07/30	6	34.70	2	35.30	34.70	4	853	0.47%
2019/07/29	7	35.46	0	0.00	35.30	7	859	0.81%
2019/07/26	1	35.45	1	35.45	35.45	0	871	0.00%
2019/07/25	0	0.00	2	35.75	35.75	-2	922	-0.22%
2019/07/24	2	35.50	0	0.00	35.50	2	921	0.22%
2019/07/22	0	0.00	3	35.60	35.60	-3	924	-0.32%
2019/07/19	7.1	35.24	0	0.00	35.20	7.1	930	0.76%
2019/07/18	0.1	35.15	0	0.00	35.30	0.1	928	0.01%
2019/07/17	0.1	35.40	0	0.00	35.50	0.1	928	0.01%
2019/07/16	0	0.00	8.6	35.77	35.85	-8.6	933	-0.92%
2019/07/15	0.1	35.40	0	0.00	35.40	0.1	924	0.01%
2019/07/10	0	0.00	1	36.10	36.15	-1	948	-0.11%
2019/07/09	1	35.70	3	35.48	35.90	-2	954	-0.21%
2019/07/08	13	35.13	0	0.00	35.15	13	943	1.38%
2019/07/05	1	36.35	0	0.00	36.45	1	935	0.11%
2019/07/04	1	36.55	0	0.00	36.50	1	965	0.10%
2019/07/02	26	36.34	0	0.00	36.35	26	1,008	2.58%
2019/06/28	1	36.00	0	0.00	36.00	1	1,011	0.10%
2019/06/27	0.1	36.10	0	0.00	36.10	0.1	1,013	0.01%
2019/06/25	0.1	36.30	7	36.42	36.50	-6.9	1,025	-0.67%
2019/06/24	0	0.00	3	36.75	36.75	-3	1,029	-0.29%
2019/06/21	6	36.74	1	36.65	36.75	5	1,029	0.49%
2019/06/20	127	36.15	97	36.39	36.45	30	1,025	2.93%	大買/
2019/06/19	0	0.00	5	35.30	35.30	-5	1,011	-0.49%
2019/06/18	3.1	34.35	0	0.00	34.50	3.1	1,014	0.30%
2019/06/12	0	0.00	4	34.53	35.05	-4	1,345	-0.30%
2019/06/11	22.1	34.76	1	34.85	34.70	21.1	1,372	1.54%
2019/06/10	23.1	35.59	16	35.70	35.65	7.1	1,405	0.51%
2019/06/06	7.1	36.90	0	0.00	36.90	7.1	1,405	0.51%
2019/06/05	8	36.96	6	36.96	36.95	2	1,433	0.14%
2019/06/04	39.1	36.86	183	36.66	36.20	-143.9	1,430	-10.06%	大賣/鉅額交易
2019/06/03	0	0.00	4	36.19	36.30	-4	1,424	-0.28%
2019/05/31	0	0.00	4	35.20	35.35	-4	1,422	-0.28%
2019/05/30	1	35.35	1	35.15	35.10	0	1,436	0.00%
2019/05/29	0	0.00	7	35.41	35.40	-7	1,465	-0.48%
2019/05/28	2	35.60	2	35.75	36.10	0	1,461	0.00%
2019/05/27	0	0.00	1	35.65	35.60	-1	1,470	-0.07%
2019/05/24	5	36.15	0	0.00	35.60	5	1,477	0.34%
2019/05/23	1.1	35.26	11	35.42	35.55	-9.9	1,479	-0.67%
2019/05/22	3	35.45	3	35.30	35.35	0	1,492	0.00%
2019/05/21	5	34.40	2	34.95	34.95	3	1,509	0.20%
2019/05/20	21	34.67	7	33.81	33.85	14	1,529	0.92%
2019/05/17	25.1	35.05	15	35.03	34.70	10.1	1,552	0.65%
2019/05/16	24	35.17	2	35.25	35.15	22	1,552	1.42%
2019/05/15	10	35.46	12	35.17	34.75	-2	1,553	-0.13%
2019/05/14	3	33.97	18	34.19	34.45	-15	1,523	-0.98%
2019/05/13	5	33.64	0	0.00	33.80	5	1,513	0.33%
2019/05/10	22	33.41	12	33.95	33.70	10	1,515	0.66%
2019/05/09	1	33.05	3	33.23	33.05	-2	1,488	-0.13%
2019/05/08	1	33.50	5	33.50	33.50	-4	1,485	-0.27%
2019/05/07	1	33.10	0	0.00	33.10	1	1,486	0.07%
2019/05/06	2	33.10	8	32.85	33.00	-6	1,487	-0.40%
2019/05/03	9	33.81	2	33.68	33.80	7	1,470	0.48%
2019/05/02	19	33.72	45.3	33.78	34.00	-26.3	1,459	-1.80%
2019/04/30	3	32.60	0	0.00	32.60	3	1,408	0.21%
2019/04/26	1	32.50	0	0.00	32.35	1	1,402	0.07%
2019/04/25	13.1	32.49	0	0.00	32.60	13.1	1,401	0.93%
2019/04/24	0.1	32.35	0	0.00	32.35	0.1	1,398	0.01%
2019/04/23	0.1	32.25	2	32.25	32.25	-1.9	1,400	-0.14%
2019/04/22	1	32.40	0	0.00	32.35	1	1,405	0.07%
2019/04/19	2	31.75	5	31.72	31.90	-3	1,403	-0.21%
2019/04/18	1	31.60	50	31.80	31.65	-49	1,407	-3.48%
2019/04/17	1	32.25	2.5	32.15	32.35	-1.5	1,414	-0.11%
2019/04/16	4	32.38	2	32.13	32.35	2	1,413	0.14%
2019/04/15	5	31.43	2	31.30	31.65	3	1,410	0.21%
2019/04/12	3	31.97	0	0.00	31.90	3	1,396	0.21%
2019/04/11	28	32.61	0	0.00	32.50	28	1,390	2.01%
2019/04/10	22	32.11	0	0.00	32.70	22	1,380	1.59%
2019/04/09	5	32.16	1	32.20	32.10	4	1,351	0.30%
2019/04/08	42	32.65	6.5	32.76	32.60	35.5	1,337	2.65%
2019/04/03	3	33.60	20	33.60	33.40	-17	1,306	-1.30%
2019/04/02	123	33.71	0	0.00	33.80	123	1,296	9.49%	大買/鉅額交易
2019/04/01	17	33.41	0	0.00	33.30	17	1,285	1.32%
2019/03/29	4.1	33.15	1	33.70	33.05	3.1	1,275	0.24%
2019/03/28	0.1	33.50	1	33.70	33.60	-0.9	1,268	-0.07%
2019/03/27	14.1	34.05	0.9	33.85	33.85	13.2	1,260	1.05%
2019/03/26	4.1	34.27	2	34.45	33.90	2.1	1,251	0.17%
2019/03/25	7.4	33.91	18	34.06	34.10	-10.6	1,252	-0.85%
2019/03/22	3.6	34.59	2	34.53	34.50	1.6	1,238	0.13%
2019/03/21	2	34.68	5	34.62	34.60	-3	1,225	-0.24%
2019/03/20	54.1	34.33	46	34.49	34.50	8.1	1,217	0.66%
2019/03/19	30.1	34.44	80	34.19	33.95	-49.9	1,189	-4.20%
2019/03/18	17	36.68	12	36.73	36.50	5	1,086	0.46%
2019/03/15	13	36.93	8	36.28	35.95	5	1,048	0.48%
2019/03/14	29	37.05	2.1	37.15	37.15	27	867	3.11%
2019/03/13	12	35.43	6.2	35.90	36.35	5.8	842	0.69%
2019/03/12	10	35.20	1	35.15	35.20	9	797	1.13%
2019/03/11	6	34.60	4	34.71	34.50	2	775	0.26%
2019/03/08	2	34.20	8	34.12	34.20	-6	735	-0.82%
2019/03/07	2	33.88	2	33.93	33.90	0	718	0.00%
2019/03/06	28	33.25	0	0.00	33.25	28	698	4.01%
2019/03/05	32	33.09	5	33.07	33.15	27	687	3.93%
2019/03/04	12	32.05	2	32.88	33.10	10	671	1.49%
2019/02/27	2	31.93	0	0.00	32.00	2	640	0.31%
2019/02/26	0	0.00	1	32.10	31.95	-1	642	-0.16%
2019/02/25	1.1	32.51	0	0.00	32.25	1.1	629	0.17%
2019/02/22	0	0.00	1	32.70	32.60	-1	623	-0.16%
2019/02/21	3	32.13	1	32.40	32.45	2	606	0.33%
2019/02/20	1	31.90	2	32.13	32.10	-1	587	-0.17%
2019/02/18	0	0.00	1	30.90	30.80	-1	539	-0.19%
2019/02/15	0	0.00	2	30.48	30.35	-2	501	-0.40%
2019/02/13	0	0.00	0.1	30.10	30.10	-0.1	480	-0.01%
2019/01/28	2	29.35	0	0.00	29.40	2	480	0.42%
2019/01/17	2	28.95	0	0.00	28.95	2	518	0.39%
2019/01/15	1	29.20	0	0.00	29.00	1	529	0.19%
2019/01/09	4.1	28.81	4	29.18	29.10	0.1	547	0.02%
2019/01/08	1	28.40	0	0.00	28.65	1	537	0.19%
2019/01/02	0	0.00	3	28.00	28.00	-3	600	-0.50%
2018/12/28	1	27.85	0	0.00	27.80	1	625	0.16%
2018/12/21	1.2	28.19	0	0.00	28.05	1.2	683	0.18%
2018/12/18	3	28.25	0	0.00	28.25	3	728	0.41%
2018/12/17	1	28.80	0	0.00	28.80	1	723	0.14%
2018/12/13	3	28.95	1	28.85	28.95	2	732	0.27%
2018/12/12	3	28.32	0	0.00	28.35	3	729	0.41%
2018/12/11	0	0.00	0.1	28.30	28.20	-0.1	735	-0.01%
2018/12/06	1.2	28.46	3.2	28.40	28.40	-2	758	-0.26%
2018/12/05	1	28.95	0	0.00	28.95	1	763	0.13%
2018/11/29	1	28.95	0	0.00	28.95	1	806	0.12%
2018/11/28	0	0.00	0.5	28.45	28.45	-0.5	806	-0.07%
2018/11/27	4	28.30	0	0.00	28.30	4	810	0.49%
2018/11/26	1	28.40	0	0.00	28.25	1	821	0.12%
2018/11/23	6	28.29	2.6	28.48	28.25	3.5	832	0.41%
2018/11/22	6	28.63	0.6	28.50	28.50	5.5	842	0.65%
2018/11/21	8	28.66	0	0.00	28.70	8	877	0.91%
2018/11/19	3	29.02	0	0.00	29.05	3	906	0.33%
2018/11/16	4	29.01	42	29.07	29.00	-38	943	-4.03%
2018/11/15	8	29.08	109	29.14	29.10	-101	949	-10.64%	大賣/鉅額交易
2018/11/13	1	29.20	1	29.35	29.25	0	965	0.00%
2018/11/12	0.6	29.25	0	0.00	29.25	0.6	977	0.06%
2018/11/09	5	29.00	0	0.00	29.00	5	1,002	0.50%
2018/11/08	0	0.00	1	29.40	29.25	-1	1,033	-0.10%
2018/11/07	2	29.48	0	0.00	29.50	2	1,073	0.19%
2018/11/05	21	29.60	7	29.55	29.60	14	1,108	1.26%
2018/11/02	0	0.00	0.1	29.65	29.65	-0.1	1,130	0.00%
2018/11/01	21	29.35	8	29.20	29.35	13	1,187	1.10%
2018/10/31	9	29.02	20	29.10	28.85	-11	1,192	-0.92%
2018/10/29	0	0.00	1	28.80	28.90	-1	1,207	-0.08%
2018/10/25	1	28.95	2	29.00	29.00	-1	1,215	-0.08%
2018/10/23	2	28.75	0	0.00	28.80	2	1,201	0.17%
2018/10/22	0	0.00	1.2	28.98	28.85	-1.2	1,219	-0.09%
2018/10/19	0	0.00	1	28.35	28.35	-1	1,239	-0.08%
2018/10/18	2	28.83	0	0.00	28.80	2	1,259	0.16%
2018/10/15	6	29.08	1	29.10	29.20	5	1,319	0.38%
2018/10/12	0	0.00	12	29.23	29.35	-12	1,329	-0.90%
2018/10/11	2	28.20	3	28.35	28.75	-1	1,324	-0.08%
2018/10/09	1	29.30	0	0.00	29.30	1	1,310	0.08%
2018/10/08	0	0.00	1	29.95	30.40	-1	1,334	-0.07%
2018/10/05	0	0.00	15	29.32	29.05	-15	1,318	-1.14%
2018/10/04	0	0.00	6	29.25	29.50	-6	1,308	-0.46%
2018/10/03	0	0.00	2.1	29.79	29.50	-2.1	1,303	-0.16%
2018/10/02	1	29.90	6	29.75	29.80	-5	1,312	-0.38%
2018/10/01	2	30.05	0	0.00	30.05	2	1,324	0.15%
2018/09/28	8	29.19	3	29.33	29.35	5	1,336	0.37%
2018/09/27	20	29.89	5.2	29.86	29.70	14.8	1,318	1.12%
2018/09/26	10	30.49	0	0.00	30.45	10	1,298	0.77%
2018/09/25	0	0.00	3	31.17	31.00	-3	1,295	-0.23%
2018/09/19	5	31.49	0.1	31.35	31.40	5	1,309	0.38%
2018/09/18	0	0.00	2	31.10	31.35	-2	1,309	-0.15%
2018/09/17	0	0.00	0.1	31.25	31.30	-0.1	1,310	-0.01%
2018/09/14	0	0.00	2	31.85	31.95	-2	1,308	-0.15%
2018/09/13	0	0.00	7	31.75	31.75	-7	1,311	-0.53%
2018/09/12	2	31.50	2	31.45	31.70	0	1,312	0.00%
2018/09/11	1	30.80	4	30.75	31.10	-3	1,307	-0.23%
2018/09/10	3	30.10	62	29.48	30.15	-59	1,309	-4.51%
2018/09/07	3	30.85	11.3	30.65	30.55	-8.3	1,303	-0.64%
2018/09/06	1	30.40	6	30.52	30.40	-5	1,306	-0.38%
2018/09/05	0	0.00	1	31.45	31.30	-1	1,320	-0.08%
2018/09/03	2	31.60	11	31.56	31.55	-9	1,358	-0.66%
2018/08/31	2.1	32.00	0	0.00	32.10	2.1	1,366	0.16%
2018/08/30	4	31.64	26	31.58	31.55	-22	1,375	-1.60%
2018/08/29	2.1	31.15	14.2	31.81	31.15	-12.1	1,379	-0.88%
2018/08/28	24.1	31.75	12	31.85	31.40	12.1	1,385	0.87%
2018/08/27	14	32.58	3	32.70	32.35	11	1,352	0.81%
2018/08/24	7	32.97	6.1	32.60	33.00	0.9	1,340	0.07%
2018/08/23	74	33.03	11	32.76	33.00	63	1,337	4.71%
2018/08/22	6	32.26	0	0.00	32.10	6	1,309	0.46%
2018/08/21	7	31.94	6	31.83	31.95	1	1,303	0.08%
2018/08/20	10	32.11	3	31.93	32.20	7	1,306	0.54%
2018/08/17	0	0.00	97	31.80	31.85	-97	1,321	-7.34%
2018/08/16	9	31.82	8	31.68	31.60	1	1,341	0.07%
2018/08/15	114.2	32.25	233	32.20	32.20	-118.8	1,339	-8.87%	大買/大賣/鉅額交易
2018/08/14	1	31.80	11	31.81	31.85	-10	1,311	-0.76%
2018/08/13	0	0.00	13	30.53	30.85	-13	1,273	-1.02%
2018/08/10	6.2	30.75	4.1	30.97	30.65	2.1	1,249	0.17%
2018/08/09	24	31.10	12.4	31.03	31.10	11.6	1,238	0.94%
2018/08/08	21	30.65	15	31.36	31.45	6	1,219	0.49%
2018/08/07	2	29.60	6	29.69	29.85	-4	1,160	-0.34%
2018/08/06	1	29.40	3	29.40	29.40	-2	1,150	-0.17%
2018/08/03	0	0.00	20	28.90	29.10	-20	1,140	-1.75%
2018/08/02	1	28.60	9	28.60	28.60	-8	1,131	-0.71%
2018/08/01	11	28.44	8	28.53	28.40	3	1,122	0.27%
2018/07/31	1	28.65	0	0.00	28.65	1	1,115	0.09%
2018/07/30	8	28.74	0	0.00	28.45	8	1,112	0.72%
2018/07/27	8	29.28	6	29.21	29.40	2	1,103	0.18%
2018/07/26	8	29.57	8	29.75	29.75	0	1,089	0.00%
2018/07/25	8	28.47	10	28.57	28.75	-2	1,083	-0.18%
2018/07/24	6	30.15	1	30.00	30.10	5	1,043	0.48%
2018/07/23	14	30.07	2	29.98	29.95	12	1,000	1.20%
2018/07/20	23	30.05	9	29.95	29.80	14	984	1.42%
2018/07/19	40	30.39	0	0.00	30.15	40	971	4.12%
2018/07/18	2	30.20	11	30.10	30.15	-9	956	-0.94%
2018/07/17	5.3	29.94	13	30.01	30.20	-7.7	951	-0.81%
2018/07/16	26	29.90	8	29.87	29.90	18	930	1.93%
2018/07/13	0	0.00	4	29.09	29.05	-4	895	-0.45%
2018/07/11	8	28.84	0	0.00	28.80	8	885	0.90%
2018/07/10	0	0.00	1	28.85	28.85	-1	891	-0.11%
2018/07/09	64	28.88	1	29.00	28.80	63	886	7.11%
2018/07/06	21	28.18	108	28.49	28.85	-87	894	-9.72%	大賣/
2018/07/05	60	27.89	0	0.00	27.90	60	888	6.76%
2018/07/04	0	0.00	3	27.97	28.00	-3	907	-0.33%
2018/07/03	0	0.00	1	27.90	27.90	-1	911	-0.11%
2018/07/02	5	27.45	0	0.00	27.45	5	901	0.55%
2018/06/29	3	28.48	3	28.43	28.40	0	891	0.00%
2018/06/22	1	28.35	1	28.55	28.40	0	895	0.00%
2018/06/21	3	28.92	0	0.00	28.90	3	888	0.34%
2018/06/20	0	0.00	5.1	28.87	29.00	-5.1	882	-0.57%
2018/06/19	5	28.51	0	0.00	28.50	5	870	0.57%
2018/06/15	2	28.80	4	29.16	29.30	-2	859	-0.23%
2018/06/14	4	29.31	23	29.20	29.10	-19	845	-2.25%
2018/06/13	29	29.28	3	29.25	29.40	26	829	3.14%
2018/06/12	4	28.50	2	28.80	28.80	2	818	0.24%
2018/06/11	1	28.15	0	0.00	28.20	1	789	0.13%
2018/06/08	5	27.60	3	27.65	27.75	2	775	0.26%
2018/06/07	11	27.63	4	27.59	27.55	7	762	0.92%
2018/06/06	0	0.00	4	27.44	27.60	-4	747	-0.54%
2018/06/05	10	27.40	4	27.23	27.20	6	730	0.82%
2018/06/04	2	26.90	0	0.00	26.95	2	708	0.28%
2018/05/31	2	27.00	2	27.20	26.90	0	694	0.00%
2018/05/30	0	0.00	4	26.58	26.90	-4	684	-0.58%
2018/05/29	2	26.80	4	26.75	26.75	-2	672	-0.30%
2018/05/28	4	26.84	0	0.00	27.00	4	666	0.60%
2018/05/25	12	26.94	2.1	26.94	26.90	9.9	656	1.51%
2018/05/24	111	26.26	2	26.70	26.70	109	629	17.31%	大買/鉅額交易
2018/05/23	2	26.15	6	26.08	26.10	-4	594	-0.67%
2018/05/22	0	0.00	4	25.56	25.55	-4	568	-0.70%
2018/05/21	1	25.40	0	0.00	25.45	1	560	0.18%
2018/05/18	0	0.00	67	25.32	25.40	-67	559	-11.98%
2018/05/17	5	25.25	2	25.15	25.30	3	556	0.54%
2018/05/16	31	25.24	0	0.00	25.20	31	551	5.62%
2018/05/14	1	25.35	1	25.40	25.40	0	560	0.00%
2018/05/10	0	0.00	0.2	25.00	25.10	-0.2	561	-0.03%
2018/05/09	0	0.00	6	25.00	24.95	-6	560	-1.07%
2018/05/08	1	25.00	1	25.00	25.00	0	560	0.00%
2018/05/07	2	25.20	5	25.15	25.20	-3	555	-0.54%
2018/05/03	0	0.00	1	25.50	25.60	-1	550	-0.18%
2018/05/02	0	0.00	8	25.51	25.60	-8	541	-1.48%
2018/04/30	0	0.00	1	25.05	25.05	-1	527	-0.19%
2018/04/26	2	24.70	1	24.95	24.70	1	534	0.19%
2018/04/25	3	24.98	0	0.00	25.10	3	536	0.56%
2018/04/24	16	25.29	0	0.00	25.20	16	543	2.95%
2018/04/23	0	0.00	2	25.25	25.25	-2	547	-0.37%
2018/04/20	0	0.00	1.3	25.07	25.10	-1.3	546	-0.23%
2018/04/18	0	0.00	8	24.78	24.65	-8	538	-1.49%
2018/04/17	0	0.00	2	24.80	24.70	-2	533	-0.37%
2018/04/16	2	25.00	5	25.09	24.80	-3	534	-0.56%
2018/04/13	1	25.20	0	0.00	25.20	1	528	0.19%
2018/04/12	1	25.10	7	25.10	25.15	-6	524	-1.14%
2018/04/11	1	25.00	3	24.90	25.00	-2	506	-0.39%
2018/04/10	2	24.98	5	24.81	24.75	-3	493	-0.61%
2018/04/09	0	0.00	1	24.35	24.35	-1	473	-0.21%
2018/04/03	0	0.00	1	24.30	24.30	-1	467	-0.21%
2018/04/02	98	24.34	48	24.16	24.25	50	470	10.63%
2018/03/31	152	24.34	7	24.29	24.25	145	463	31.27%	大買/鉅額交易
2018/03/30	133	23.95	58	24.03	24.00	75	450	16.67%	大買/
2018/03/29	1	23.55	0	0.00	23.50	1	440	0.23%
2018/03/27	2	23.60	33	23.57	23.65	-31	435	-7.13%
2018/03/26	0	0.00	1	23.60	23.65	-1	432	-0.23%
2018/03/23	0	0.00	4	23.35	23.50	-4	429	-0.93%
2018/03/22	0	0.00	30	23.41	23.45	-30	431	-6.95%
2018/03/21	2	23.55	1	23.55	23.55	1	444	0.22%
2018/03/16	2	23.50	16	23.59	23.50	-14	449	-3.11%
2018/03/14	0	0.00	5	23.15	23.10	-5	438	-1.14%
2018/03/13	0	0.00	15	22.40	22.90	-15	440	-3.41%
2018/03/12	15	22.45	156	22.53	22.65	-141	441	-31.96%	大賣/鉅額交易
2018/03/07	0	0.00	1	22.25	22.30	-1	465	-0.21%
2018/03/06	0	0.00	5	22.35	22.30	-5	478	-1.04%
2018/03/05	1	22.50	0	0.00	22.35	1	489	0.20%
2018/03/02	0	0.00	0.2	22.60	22.50	-0.2	493	-0.03%
2018/03/01	5	22.80	0	0.00	22.80	5	501	1.00%
2018/02/27	1	22.50	0	0.00	22.90	1	519	0.19%
2018/02/26	5	22.75	0	0.00	22.70	5	533	0.94%
2018/02/23	0	0.00	0.1	22.80	22.80	-0.1	543	-0.02%
2018/02/12	1	21.90	0	0.00	22.45	1	627	0.16%
2018/02/08	2	21.95	0	0.00	22.05	2	647	0.31%
2018/02/07	2	22.15	0	0.00	22.00	2	657	0.30%
2018/02/01	0	0.00	10	23.20	23.15	-10	655	-1.52%
2018/01/24	10	23.30	0	0.00	23.30	10	673	1.49%
2018/01/23	156	23.46	0	0.00	23.40	156	669	23.29%	大買/鉅額交易
2018/01/18	8	23.72	6	23.61	23.50	2	666	0.30%
2018/01/16	4	23.20	0	0.00	23.25	4	643	0.62%
2018/01/15	3	23.28	0	0.00	23.35	3	635	0.47%
2018/01/11	0.5	23.30	5	23.25	23.30	-4.5	658	-0.68%
2018/01/10	5	23.30	3	23.15	23.20	2	658	0.30%
2018/01/05	0	0.00	0.2	23.45	23.45	-0.2	652	-0.02%
2018/01/04	2	23.50	0	0.00	23.55	2	650	0.31%