先進光 (3362)-台新券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
207.0
漲跌
--
漲幅
0.00%
成交量
241張
產業
上櫃光電類股▲1.31%
415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

先進光 (3362)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
2024/11/22	0	0.00	4	209.38	207.00	-4	1,913	-0.21%
2024/11/21	4.1	208.98	2	207.50	207.00	2.1	1,930	0.11%
2024/11/20	1.2	212.24	0	0.00	209.00	1.2	1,932	0.06%
2024/11/19	2	203.75	4.1	207.61	209.00	-2.1	1,934	-0.11%
2024/11/18	2.1	201.73	2	200.00	200.00	0.1	1,945	0.00%
2024/11/15	2.1	202.90	1	206.00	203.00	1.1	1,959	0.06%
2024/11/14	5.2	202.06	5.1	203.52	203.00	0.1	1,967	0.01%
2024/11/13	10	210.35	9	208.00	208.00	1	1,968	0.05%
2024/11/12	2.8	209.45	4	210.00	207.50	-1.3	1,986	-0.06%
2024/11/11	11.2	210.93	6	210.25	213.00	5.2	2,007	0.26%
2024/11/08	23.7	212.60	15.4	209.68	208.00	8.3	2,016	0.41%
2024/11/07	3	228.49	0	0.00	226.00	3	1,974	0.15%
2024/11/06	3	227.33	0	228.00	226.50	3	1,992	0.15%
2024/11/05	1.6	228.05	0	0.00	227.00	1.6	2,020	0.08%
2024/11/04	1	226.53	14	228.50	228.50	-13	2,088	-0.62%
2024/11/01	0.1	222.50	4.3	222.09	225.50	-4.2	2,099	-0.20%
2024/10/30	6.2	222.70	7.3	220.79	222.50	-1.1	2,112	-0.05%
2024/10/29	7.1	228.07	2	227.01	227.50	5.1	2,106	0.24%
2024/10/28	9.5	233.24	5.3	233.36	230.50	4.2	2,111	0.20%
2024/10/25	6.4	240.21	8.7	242.84	238.50	-2.3	2,121	-0.11%
2024/10/24	10.4	242.10	6.5	242.66	241.00	3.9	2,139	0.18%
2024/10/23	36.5	247.66	13	247.69	245.00	23.5	2,141	1.10%
2024/10/22	17.6	247.98	27.4	245.99	246.50	-9.7	2,143	-0.45%
2024/10/21	3	237.00	12.1	236.93	238.50	-9.1	2,123	-0.43%
2024/10/18	2.7	235.35	1.2	233.58	232.50	1.5	2,148	0.07%
2024/10/17	6.3	235.80	8.1	235.90	238.00	-1.8	2,162	-0.08%
2024/10/16	13.1	240.79	8	239.38	234.00	5.1	2,170	0.23%
2024/10/15	3.4	236.39	0	0.00	233.50	3.4	2,198	0.15%
2024/10/14	2.6	236.68	2.6	237.96	239.00	0	2,283	0.00%
2024/10/11	17.2	234.01	11	235.46	235.50	6.2	2,305	0.27%
2024/10/09	6.6	237.83	7.1	237.18	237.00	-0.5	2,315	-0.02%
2024/10/08	2.3	231.85	6	232.58	231.50	-3.7	2,325	-0.16%
2024/10/07	18.2	237.59	22.8	236.76	235.00	-4.7	2,375	-0.20%
2024/10/04	4.9	227.50	1.5	226.86	226.00	3.4	2,438	0.14%
2024/10/01	1.1	230.09	0	0.00	229.50	1.1	2,490	0.04%
2024/09/30	5.3	230.90	7	230.79	231.00	-1.7	2,527	-0.07%
2024/09/27	4.6	235.74	4	236.75	234.00	0.6	2,573	0.02%
2024/09/26	6.4	240.83	9.5	239.51	239.00	-3.1	2,591	-0.12%
2024/09/25	4	240.63	2.2	241.05	240.00	1.8	2,665	0.07%
2024/09/24	12.9	239.06	8.1	237.28	236.00	4.8	2,762	0.17%
2024/09/23	15.4	239.52	16	239.28	238.50	-0.7	2,751	-0.02%
2024/09/20	13.4	242.89	8.5	241.38	237.50	4.9	2,751	0.18%
2024/09/19	11.4	238.50	8.4	239.15	240.00	3	2,720	0.11%
2024/09/18	3.5	233.39	6	233.67	232.00	-2.5	2,735	-0.09%
2024/09/16	11.8	235.16	7.1	234.48	235.00	4.7	2,750	0.17%
2024/09/13	26.2	242.58	26.1	241.65	240.50	0.2	2,788	0.01%
2024/09/12	17.5	234.65	14.3	235.67	238.00	3.3	2,812	0.12%
2024/09/11	17.1	231.52	18	228.42	226.00	-0.9	2,832	-0.03%
2024/09/10	84.1	243.65	88.1	240.69	230.00	-4	2,895	-0.14%
2024/09/09	53.3	248.26	43	249.16	248.50	10.3	2,926	0.35%
2024/09/06	27.2	256.39	28.4	256.56	251.00	-1.1	2,899	-0.04%
2024/09/05	31	268.27	16	264.25	264.00	15	2,903	0.52%
2024/09/04	19.3	266.62	25.3	268.61	265.50	-6	2,887	-0.21%
2024/09/03	48	287.64	52.2	284.39	279.00	-4.2	2,857	-0.15%
2024/09/02	58.1	289.96	44.4	287.77	285.00	13.8	2,869	0.48%
2024/08/30	222.5	290.25	267.6	289.11	291.00	-45.1	2,873	-1.57%	大買/大賣/
2024/08/29	322	268.77	79.9	264.66	273.00	242.2	2,690	9.00%	大買/鉅額交易
2024/08/28	21.1	250.02	31	249.34	248.50	-9.9	2,645	-0.37%
2024/08/27	18.8	244.71	15.2	244.93	245.00	3.6	2,796	0.13%
2024/08/26	16.1	237.25	11.1	239.62	238.00	5.1	2,940	0.17%
2024/08/23	11	222.50	4	226.63	229.50	7	2,982	0.23%
2024/08/22	2.1	229.76	0	0.00	229.50	2.1	2,983	0.07%
2024/08/21	1	231.00	4.2	232.26	229.50	-3.2	2,997	-0.11%
2024/08/20	6.3	237.19	8	234.25	234.00	-1.7	2,997	-0.06%
2024/08/19	13.3	233.92	17.3	234.16	235.00	-4	3,008	-0.13%
2024/08/16	5.3	228.86	5.2	228.84	231.00	0.1	2,999	0.00%
2024/08/15	12.1	226.21	14	227.11	224.50	-1.9	3,007	-0.06%
2024/08/14	11.1	230.81	9.1	228.75	227.50	2	3,014	0.06%
2024/08/13	12	224.00	15.5	224.52	226.00	-3.5	3,063	-0.12%
2024/08/12	25	221.70	20.4	221.50	221.50	4.7	3,109	0.15%
2024/08/09	2.6	212.58	5	213.10	212.00	-2.4	3,107	-0.08%
2024/08/08	4.1	202.86	2	204.75	204.50	2.1	3,103	0.07%
2024/08/07	20.1	206.61	19.6	206.02	208.50	0.5	3,096	0.01%
2024/08/06	53	193.44	33.2	196.73	196.50	19.8	3,103	0.64%
2024/08/05	10.9	206.52	6.6	208.77	205.50	4.3	3,040	0.14%
2024/08/02	15.3	230.12	5.1	230.64	228.00	10.2	3,021	0.34%
2024/08/01	5.2	240.46	4	238.50	238.50	1.2	3,009	0.04%
2024/07/31	4.5	235.84	3.4	238.85	236.50	1.1	3,017	0.04%
2024/07/30	6.3	234.76	12	234.46	237.50	-5.7	3,016	-0.19%
2024/07/29	12.3	245.30	6.1	244.00	237.50	6.2	2,998	0.21%
2024/07/26	8.2	251.82	6.3	254.31	250.50	1.8	2,973	0.06%
2024/07/23	9.5	265.22	4.1	263.72	258.50	5.4	2,962	0.18%
2024/07/22	13.3	259.54	17.2	261.13	262.00	-3.9	2,933	-0.13%
2024/07/19	7.4	255.41	3	256.67	254.00	4.4	2,899	0.15%
2024/07/18	22.2	264.39	12.2	262.78	261.00	10.1	2,880	0.35%
2024/07/17	14.1	274.46	4.4	274.45	273.00	9.7	2,865	0.34%
2024/07/16	59.8	281.45	46	278.47	274.00	13.8	2,862	0.48%
2024/07/15	64.4	284.76	62.1	283.27	278.50	2.3	2,833	0.08%
2024/07/12	16.1	275.07	13.3	273.70	273.00	2.7	2,745	0.10%
2024/07/11	14	273.96	16.1	273.35	271.50	-2.1	2,726	-0.08%
2024/07/10	14.1	271.96	55.6	269.23	275.00	-41.6	2,744	-1.52%
2024/07/09	28.3	277.11	62.5	273.88	272.50	-34.2	2,773	-1.23%
2024/07/08	47.5	279.04	45.1	280.49	282.00	2.5	2,750	0.09%
2024/07/05	18.1	270.91	29.2	271.51	273.00	-11.1	2,676	-0.41%
2024/07/04	11.3	267.32	29.8	266.93	262.50	-18.5	2,640	-0.70%
2024/07/03	42.5	273.74	42.2	270.02	267.00	0.3	2,657	0.01%
2024/07/02	15.4	265.71	27	265.28	268.50	-11.6	2,650	-0.44%
2024/07/01	40.6	266.35	58	267.23	264.00	-17.4	2,628	-0.66%
2024/06/28	126.1	264.37	58.4	263.20	264.00	67.7	2,553	2.65%	大買/
2024/06/27	17.2	245.18	12.4	244.97	244.00	4.8	2,454	0.19%
2024/06/26	11.1	249.32	8.3	248.93	247.00	2.8	2,460	0.11%
2024/06/25	15.4	244.58	13	243.30	249.00	2.3	2,466	0.09%
2024/06/24	43.2	252.66	37.3	249.61	248.00	6	2,465	0.24%
2024/06/21	47.3	251.38	12.5	251.82	254.00	34.8	2,483	1.40%
2024/06/20	23.2	253.81	16.4	253.98	250.50	6.8	2,481	0.27%
2024/06/19	24.8	250.40	18.5	249.59	245.50	6.3	2,427	0.26%
2024/06/18	19.5	253.45	17.2	253.83	254.00	2.3	2,410	0.10%
2024/06/17	60.3	254.43	220.7	255.01	248.00	-160.4	2,389	-6.71%	大賣/鉅額交易
2024/06/14	213.2	252.22	74.1	248.97	255.00	139.1	2,314	6.01%	大買/鉅額交易
2024/06/13	3.1	229.63	9	230.17	232.00	-5.9	2,213	-0.27%
2024/06/12	28.2	231.94	26.2	230.94	228.50	2	2,255	0.09%
2024/06/11	19.5	225.88	10.4	226.89	223.00	9.1	2,237	0.40%
2024/06/07	10	236.25	13.6	234.67	234.00	-3.6	2,253	-0.16%
2024/06/06	44.9	238.52	112.3	238.94	235.00	-67.4	2,268	-2.97%	大賣/
2024/06/05	80.4	239.90	65.6	240.05	242.50	14.8	2,279	0.65%
2024/06/04	15.1	235.81	47.1	235.35	230.50	-31.9	2,216	-1.44%
2024/06/03	67.8	239.72	34.2	239.63	237.00	33.7	2,190	1.54%
2024/05/31	147.4	241.59	635	239.51	236.50	-487.6	2,134	-22.84%	大買/大賣/鉅額交易
2024/05/30	500.7	238.39	97.9	236.97	233.00	402.9	1,969	20.46%	大買/鉅額交易
2024/05/29	196.4	227.72	51.2	226.06	227.00	145.2	1,799	8.07%	大買/鉅額交易
2024/05/28	9.8	217.20	12.1	216.76	216.00	-2.3	1,749	-0.13%
2024/05/27	17.1	215.05	6.1	210.99	215.00	11.1	1,751	0.63%
2024/05/24	3	208.67	1	210.00	207.50	2	1,760	0.11%
2024/05/23	11	210.77	17	208.59	211.00	-6	1,773	-0.34%
2024/05/22	9	208.00	7.1	206.80	207.00	1.9	1,822	0.11%
2024/05/21	11.1	208.77	12	210.00	205.50	-1	1,959	-0.05%
2024/05/20	18.1	212.55	31	211.21	209.00	-12.9	2,071	-0.62%
2024/05/17	64.8	217.64	18	214.83	214.50	46.8	2,203	2.13%
2024/05/16	14.2	217.72	30.3	218.99	223.00	-16.1	2,258	-0.71%
2024/05/15	13	208.62	6	207.00	203.00	7	2,262	0.31%
2024/05/14	4	204.63	7.2	207.04	206.50	-3.2	2,352	-0.14%
2024/05/13	7.3	200.55	1	198.00	198.00	6.3	2,422	0.26%
2024/05/10	7.1	194.97	6	190.92	198.50	1.1	2,512	0.04%
2024/05/09	1	200.00	1.1	200.23	200.00	-0.1	2,618	0.00%
2024/05/08	1	202.50	0	0.00	202.50	1	2,843	0.04%
2024/05/07	0	0.00	11	201.55	202.50	-11	2,945	-0.37%
2024/05/06	10.1	207.52	3	204.83	201.00	7.1	2,996	0.24%
2024/05/03	4.1	208.99	7	207.51	205.50	-3	2,993	-0.10%
2024/05/02	1.5	202.83	4.2	201.74	201.50	-2.7	3,026	-0.09%
2024/04/30	3.1	204.61	0	0.00	206.50	3.1	3,122	0.10%
2024/04/29	4.2	204.30	2	205.50	205.00	2.2	3,259	0.07%
2024/04/26	3.3	202.12	10	203.05	201.50	-6.7	3,294	-0.20%
2024/04/25	1	202.00	0.1	201.00	202.50	0.9	3,314	0.03%
2024/04/24	1.1	206.64	4	203.00	206.50	-2.9	3,335	-0.09%
2024/04/23	2.6	195.62	6	195.67	196.50	-3.4	3,350	-0.10%
2024/04/22	5.2	197.13	2	201.00	193.50	3.2	3,367	0.10%
2024/04/19	27.1	198.32	9	196.84	201.00	18.1	3,414	0.53%
2024/04/18	4.3	204.95	3.4	208.06	205.50	0.9	3,499	0.02%
2024/04/17	3.3	206.50	0	0.00	206.50	3.3	3,525	0.09%
2024/04/16	8.2	194.70	9.5	199.45	201.00	-1.3	3,526	-0.04%
2024/04/15	19.3	213.99	7.1	206.63	206.00	12.2	3,516	0.35%
2024/04/12	13.1	230.50	9.1	228.73	228.00	4.1	3,475	0.12%
2024/04/11	3.1	224.06	7	223.36	226.00	-3.9	3,465	-0.11%
2024/04/10	7.5	225.55	27.1	224.90	224.00	-19.6	3,478	-0.56%
2024/04/09	67.4	238.67	37.2	232.44	229.00	30.3	3,469	0.87%
2024/04/08	16.4	233.02	17.3	233.91	236.50	-0.9	3,431	-0.03%
2024/04/03	5	223.10	1	223.00	223.00	4	3,410	0.12%
2024/04/02	6.1	224.08	6	222.17	222.00	0.1	3,430	0.00%
2024/04/01	6	226.00	4	227.25	225.00	2	3,475	0.06%
2024/03/29	5.2	225.85	5.1	225.52	226.00	0.1	3,495	0.00%
2024/03/28	7.1	224.49	3.5	225.64	223.00	3.6	3,594	0.10%
2024/03/27	5.5	223.54	2.3	224.58	227.50	3.2	3,675	0.09%
2024/03/26	24.6	232.46	14.2	230.23	224.50	10.4	3,720	0.28%
2024/03/25	15.9	236.97	6.5	237.42	239.00	9.4	3,731	0.25%
2024/03/22	18.7	229.35	14	228.25	231.00	4.6	3,744	0.12%
2024/03/21	24.2	231.47	25.4	229.74	227.50	-1.2	3,755	-0.03%
2024/03/20	9	236.32	20	234.63	232.50	-11	3,793	-0.29%
2024/03/19	5.2	236.01	6	236.67	231.00	-0.8	3,961	-0.02%
2024/03/18	22	236.98	40	235.08	235.50	-18	4,078	-0.44%
2024/03/15	64.1	238.22	36.6	237.18	232.00	27.5	4,094	0.67%
2024/03/14	31.3	227.52	18	225.47	230.00	13.3	4,052	0.33%
2024/03/13	19.1	231.46	12.2	232.55	228.00	6.9	4,023	0.17%
2024/03/12	43.8	243.37	43	241.71	240.00	0.8	3,978	0.02%
2024/03/11	39.7	249.57	69.7	245.40	237.00	-30.1	3,942	-0.76%
2024/03/08	44.5	259.38	90.1	263.73	260.00	-45.6	3,879	-1.18%
2024/03/07	12.5	282.16	9	283.06	280.00	3.5	3,866	0.09%
2024/03/06	10.3	282.98	5.2	280.62	285.00	5.1	3,895	0.13%
2024/03/05	19.2	277.17	17.2	272.60	280.00	2	3,909	0.05%
2024/03/04	41.5	279.67	36.1	281.77	277.00	5.4	3,915	0.14%
2024/03/01	15.4	280.39	7.6	284.54	279.50	7.9	4,073	0.19%
2024/02/29	9.6	280.11	8	279.81	283.00	1.6	4,216	0.04%
2024/02/27	41.4	272.02	31.9	270.09	278.00	9.5	4,405	0.22%
2024/02/26	8.2	268.66	14.8	266.94	275.50	-6.7	4,929	-0.13%
2024/02/23	65.8	267.91	152.7	279.67	261.50	-87	5,136	-1.69%	大賣/
2024/02/22	109.8	275.69	88.1	277.32	281.00	21.7	5,227	0.42%	大買/
2024/02/21	83.1	258.86	73.1	257.35	259.00	10.1	5,205	0.19%
2024/02/20	93.4	247.63	287.7	247.97	251.00	-194.3	5,118	-3.80%	大賣/鉅額交易
2024/02/19	285.2	240.47	75.7	238.13	242.00	209.5	5,087	4.12%	大買/鉅額交易
2024/02/16	46	226.48	40.1	225.72	225.50	6	5,044	0.12%
2024/02/15	53.6	220.23	44.4	222.81	222.00	9.2	4,979	0.18%
2024/02/05	71.7	212.56	85.8	211.63	212.00	-14.1	4,882	-0.29%
2024/02/02	70.2	212.10	55.3	210.31	210.00	14.9	4,828	0.31%
2024/02/01	96.9	206.99	103.6	207.24	208.00	-6.7	4,740	-0.14%	大賣/
2024/01/31	115	199.35	129	202.08	205.00	-14	4,613	-0.30%	大買/大賣/
2024/01/30	144.4	189.74	139.9	189.26	193.00	4.5	4,390	0.10%	大買/大賣/
2024/01/29	82.1	185.43	103.7	184.90	184.50	-21.6	4,327	-0.50%	大賣/
2024/01/26	18.1	179.61	7.3	179.17	180.00	10.8	4,282	0.25%
2024/01/25	24.3	180.24	15	178.87	179.00	9.3	4,282	0.22%
2024/01/24	102.2	184.91	105.6	184.88	182.00	-3.4	4,252	-0.08%	大買/大賣/
2024/01/23	105.3	181.74	112.2	182.64	182.50	-6.9	4,195	-0.16%	大買/大賣/
2024/01/22	6.5	175.62	16.2	175.06	173.00	-9.8	4,064	-0.24%
2024/01/19	8	173.13	11	172.55	174.00	-3	4,044	-0.07%
2024/01/18	15.2	172.43	14.2	171.56	171.50	1	4,034	0.02%
2024/01/17	14.1	172.75	35.2	171.46	170.00	-21.2	4,083	-0.52%
2024/01/16	12.7	175.85	11	176.55	173.50	1.7	4,073	0.04%
2024/01/15	55.3	178.66	45.3	177.40	176.50	10.1	4,060	0.25%
2024/01/12	71.2	177.51	60.1	177.35	176.50	11.1	4,027	0.27%
2024/01/11	13.2	169.40	9.3	170.06	169.50	3.9	3,990	0.10%
2024/01/10	4.2	164.74	17	163.71	164.00	-12.8	4,004	-0.32%
2024/01/09	14.2	165.49	82	164.97	165.00	-67.8	4,013	-1.69%
2024/01/08	4.1	166.70	4.2	165.87	165.00	-0.1	4,003	0.00%
2024/01/05	11.3	167.16	9	167.22	165.50	2.3	4,013	0.06%
2024/01/04	13.2	167.22	14	166.25	166.00	-0.8	4,005	-0.02%
2024/01/03	2.2	169.59	5	170.11	169.00	-2.9	4,015	-0.07%
2024/01/02	17	174.94	16	172.34	171.50	1	4,017	0.03%
2023/12/29	17.2	173.08	17	173.24	173.00	0.2	4,104	0.01%
2023/12/28	17.1	176.09	13	174.42	174.00	4.1	4,099	0.10%
2023/12/27	19	175.71	17.7	176.37	176.50	1.3	4,090	0.03%
2023/12/26	22	171.34	20.2	171.98	172.50	1.8	4,061	0.04%
2023/12/25	42	170.88	103	170.53	170.00	-61	4,054	-1.50%	大賣/
2023/12/22	80.1	179.11	35.9	177.83	178.00	44.2	4,026	1.10%
2023/12/21	37	169.51	96	169.05	175.50	-59	3,936	-1.50%
2023/12/20	110	171.08	20	170.10	169.50	90	3,904	2.31%	大買/
2023/12/19	25.1	164.18	50	163.11	165.00	-24.9	3,858	-0.65%
2023/12/18	8.5	168.60	5	167.30	166.00	3.5	3,850	0.09%
2023/12/15	77.2	171.55	84.2	171.94	169.50	-7	3,849	-0.18%
2023/12/14	171.1	179.89	235.2	177.62	174.00	-64.1	3,830	-1.67%	大買/大賣/
2023/12/13	146.2	186.25	102.2	183.16	181.50	44	3,678	1.20%	大買/大賣/
2023/12/12	32.3	186.73	27.2	187.99	188.00	5.1	3,706	0.14%
2023/12/11	17	182.56	11	180.19	184.50	6	3,736	0.16%
2023/12/08	1	181.00	0	0.00	180.50	1	3,752	0.03%
2023/12/07	8.1	179.61	11.3	179.13	179.50	-3.2	3,775	-0.08%
2023/12/06	16	182.59	4	181.88	180.00	12	3,849	0.31%
2023/12/05	38.4	183.11	13.6	182.04	181.00	24.9	3,896	0.64%
2023/12/04	52.4	187.81	36	189.10	186.00	16.4	3,925	0.42%
2023/12/01	44.4	187.81	40.1	187.18	193.00	4.3	4,045	0.11%
2023/11/30	9.2	181.22	17	182.06	184.50	-7.8	4,017	-0.19%
2023/11/29	3.3	178.80	14.2	178.88	180.00	-10.9	3,999	-0.27%
2023/11/28	98.3	179.65	110.3	178.53	178.50	-12	3,986	-0.30%	大賣/
2023/11/27	130.1	186.38	174	182.88	182.50	-43.9	3,836	-1.14%	大買/大賣/
2023/11/24	112.3	181.91	153.6	182.11	185.50	-41.4	3,690	-1.12%	大買/大賣/
2023/11/22	137	168.42	160.7	171.05	175.00	-23.7	2,948	-0.80%	大買/大賣/
2023/11/21	137.9	159.87	109.3	160.22	159.50	28.6	2,727	1.05%	大買/大賣/
2023/11/20	45.4	154.30	55.3	154.19	154.00	-9.9	2,573	-0.38%
2023/11/17	11	145.41	13	147.27	149.50	-2	2,463	-0.08%
2023/11/16	72	149.68	52.4	147.92	145.50	19.6	2,577	0.76%
2023/11/15	16.2	147.27	37.8	145.61	148.50	-21.6	2,588	-0.83%
2023/11/14	5	139.60	2	140.25	139.50	3	3,031	0.10%
2023/11/13	1	138.50	6	138.33	138.50	-5	3,248	-0.15%
2023/11/10	12.1	139.65	3	138.67	137.00	9.1	3,329	0.27%
2023/11/09	6	138.75	0	0.00	139.00	6	3,488	0.17%
2023/11/08	2	141.25	8	142.69	140.50	-6	3,717	-0.16%
2023/11/07	0	0.00	3	141.33	141.00	-3	3,880	-0.08%
2023/11/06	13	142.19	13.3	141.87	140.50	-0.3	4,015	-0.01%
2023/11/03	0	0.00	4	138.00	137.00	-4	4,094	-0.10%
2023/11/02	2	137.50	0.1	138.00	137.50	1.9	4,212	0.04%
2023/11/01	4	136.13	3	134.50	134.00	1	4,229	0.02%
2023/10/31	23.1	138.73	19.2	142.11	135.00	3.9	4,239	0.09%
2023/10/30	4	142.38	4	142.63	142.50	0	4,225	0.00%
2023/10/27	3.1	142.16	7.1	142.14	143.00	-4	4,223	-0.09%
2023/10/26	6.1	141.67	8.1	140.88	140.50	-2	4,220	-0.05%
2023/10/25	21	144.47	22.2	143.96	141.50	-1.1	4,212	-0.03%
2023/10/24	7	136.64	7.1	137.35	138.50	-0.1	4,162	0.00%
2023/10/23	8.3	136.28	6.2	135.77	136.00	2.2	4,204	0.05%
2023/10/20	9.2	133.79	7	134.14	134.50	2.2	4,214	0.05%
2023/10/19	38.4	137.63	34.4	138.31	136.00	4	4,254	0.09%
2023/10/18	7.5	131.95	16.1	132.00	131.00	-8.6	4,335	-0.20%
2023/10/17	5.4	138.62	8.2	138.43	138.00	-2.8	4,456	-0.06%
2023/10/16	5	139.70	7	139.00	139.00	-2	4,713	-0.04%
2023/10/13	7	143.00	9.2	142.01	141.50	-2.2	5,016	-0.04%
2023/10/12	22	144.45	19.3	144.06	144.00	2.7	5,257	0.05%
2023/10/11	14.5	146.59	13	143.58	142.50	1.5	5,572	0.03%
2023/10/06	4.1	149.24	3	148.17	147.50	1.1	5,727	0.02%
2023/10/05	51	151.73	41	150.62	148.00	10	5,927	0.17%
2023/10/04	8	144.88	8	143.88	145.50	0	6,157	0.00%
2023/10/03	10	144.70	4	145.13	143.50	6	6,581	0.09%
2023/10/02	15	149.17	18.2	148.41	149.00	-3.2	6,962	-0.05%
2023/09/28	5.1	145.78	8	145.50	145.50	-3	7,335	-0.04%
2023/09/27	84.1	142.20	93	143.08	145.50	-9	7,601	-0.12%
2023/09/26	9	149.11	6	149.00	147.00	3	7,602	0.04%
2023/09/25	31.1	152.55	37.3	150.65	149.50	-6.2	7,599	-0.08%
2023/09/22	12.1	150.71	4	150.75	151.50	8.1	7,576	0.11%
2023/09/21	15.2	148.56	7.4	148.88	149.50	7.8	7,569	0.10%
2023/09/20	6.4	148.47	7.6	147.80	148.00	-1.2	7,553	-0.02%
2023/09/19	47.6	154.37	42.1	150.02	149.50	5.5	7,566	0.07%
2023/09/18	49.7	154.79	41.3	153.02	152.00	8.4	7,574	0.11%
2023/09/15	141.2	158.57	140.2	157.54	155.00	0.9	7,539	0.01%	大買/大賣/
2023/09/14	15	151.33	21	154.37	157.50	-6	7,413	-0.08%
2023/09/13	7	142.86	7.1	144.11	143.50	-0.1	7,366	0.00%
2023/09/12	14.2	143.78	5.1	144.00	143.00	9.2	7,359	0.12%
2023/09/11	31.7	148.35	27.4	147.25	145.50	4.3	7,396	0.06%
2023/09/08	31.6	154.12	30	155.00	153.00	1.6	7,394	0.02%
2023/09/07	64.3	158.85	58	158.19	158.50	6.3	7,410	0.09%
2023/09/06	65.6	159.44	136	161.03	158.00	-70.5	7,450	-0.95%	大賣/
2023/09/05	4	162.38	136.3	162.73	163.00	-132.3	7,451	-1.78%	大賣/鉅額交易
2023/09/04	2	159.25	2	162.00	162.50	0	7,472	0.00%
2023/09/01	10	159.00	2.1	159.04	158.50	8	7,503	0.11%
2023/08/31	53	161.30	10	159.95	158.00	43	7,609	0.57%
2023/08/30	18	160.64	19	159.79	161.00	-1	7,688	-0.01%
2023/08/29	14	156.00	11	156.45	158.00	3	7,771	0.04%
2023/08/28	10	153.90	1	153.50	153.50	9	7,980	0.11%
2023/08/25	16	149.78	2	151.25	152.00	14	8,027	0.17%
2023/08/24	7	151.93	5.1	152.49	149.50	1.9	8,137	0.02%
2023/08/23	1	154.50	17	153.56	152.00	-16	8,269	-0.19%
2023/08/22	181.3	155.50	65	156.11	154.50	116.3	8,287	1.40%	大買/鉅額交易
2023/08/21	160.3	154.28	150.1	154.61	155.00	10.1	8,156	0.12%	大買/大賣/
2023/08/18	420.4	164.63	668.4	165.26	158.00	-247.9	8,053	-3.08%	大買/大賣/鉅額交易
2023/08/17	365.1	160.27	96.8	158.44	162.50	268.3	7,568	3.54%	大買/鉅額交易
2023/08/16	19	146.58	24.1	147.69	148.00	-5.1	7,375	-0.07%
2023/08/15	103	147.08	78	147.18	148.00	25	7,370	0.34%	大買/
2023/08/14	106.8	146.56	123.1	147.11	145.50	-16.3	7,445	-0.22%	大買/大賣/
2023/08/11	82.1	143.98	114.1	144.06	144.00	-32	7,296	-0.44%	大賣/
2023/08/10	150.4	138.50	129.3	138.10	134.50	21	7,168	0.29%	大買/大賣/
2023/08/09	87.3	134.37	122	134.44	134.00	-34.7	7,041	-0.49%	大賣/
2023/08/08	107.4	146.39	108	145.43	142.00	-0.6	6,934	-0.01%	大買/大賣/
2023/08/07	60.4	153.83	52.3	153.89	157.00	8.1	6,834	0.12%
2023/08/04	34.4	148.85	14.5	145.86	153.00	19.8	6,816	0.29%
2023/08/02	32.3	144.87	32.1	145.88	143.50	0.2	6,813	0.00%
2023/08/01	14.1	144.47	12	145.58	146.00	2.1	6,804	0.03%
2023/07/31	30.2	148.41	32.6	148.40	146.00	-2.4	6,825	-0.04%
2023/07/28	24.1	147.80	16.3	147.39	148.50	7.8	6,868	0.11%
2023/07/27	22.1	146.56	61.1	147.76	148.50	-39	6,885	-0.57%
2023/07/26	28.5	143.00	23.7	144.76	142.50	4.8	6,922	0.07%
2023/07/25	27.4	150.95	50.6	150.83	150.50	-23.2	6,883	-0.34%
2023/07/24	84.6	156.17	44.4	153.81	148.50	40.2	6,876	0.58%
2023/07/21	85.3	155.02	81.1	155.35	157.50	4.2	6,847	0.06%
2023/07/20	93.1	154.36	147.2	153.55	156.50	-54.1	6,734	-0.80%	大賣/
2023/07/19	161.9	155.02	234.9	154.69	155.00	-73	6,591	-1.11%	大買/大賣/
2023/07/18	250.8	150.70	149.4	151.28	147.00	101.5	6,367	1.59%	大買/大賣/鉅額交易
2023/07/17	159	143.54	270.2	145.25	150.50	-111.1	6,100	-1.82%	大買/大賣/鉅額交易
2023/07/14	255.4	132.02	215.4	132.49	137.00	40	5,895	0.68%	大買/大賣/
2023/07/13	87	127.26	104.9	126.92	125.00	-17.8	5,633	-0.32%	大賣/
2023/07/12	163.4	127.77	165.5	125.35	123.00	-2.1	5,470	-0.04%	大買/大賣/
2023/07/11	225.7	124.16	238.1	124.90	129.00	-12.5	5,292	-0.24%	大買/大賣/
2023/07/10	299.8	125.87	302.4	126.01	121.00	-2.7	4,986	-0.05%	大買/大賣/
2023/07/07	253.7	118.44	273.3	118.95	119.50	-19.6	4,576	-0.43%	大買/大賣/
2023/07/06	384.8	117.18	282.3	116.53	113.00	102.5	4,203	2.44%	大買/大賣/鉅額交易
2023/07/05	120.2	113.37	185.2	114.72	117.50	-65.1	3,888	-1.67%	大買/大賣/
2023/07/04	49.1	105.57	42.4	105.46	107.00	6.7	3,632	0.18%
2023/07/03	10	102.40	10	102.20	102.00	0	3,593	0.00%
2023/06/30	2	101.25	8	101.63	102.50	-6	3,629	-0.17%
2023/06/29	7	100.79	28	101.05	101.50	-21	3,693	-0.57%
2023/06/28	6	99.85	5	100.02	99.60	1	3,801	0.03%
2023/06/27	13	103.42	17	102.56	100.00	-4	4,008	-0.10%
2023/06/26	14	103.24	22	102.52	103.00	-8	3,999	-0.20%
2023/06/21	9	99.90	12	99.74	99.40	-3	3,998	-0.07%
2023/06/20	19.6	99.49	19.4	99.91	99.00	0.2	4,063	0.00%
2023/06/19	14.2	102.68	11	102.95	102.00	3.2	4,072	0.08%
2023/06/16	9	102.11	10	102.10	101.50	-1	4,079	-0.02%
2023/06/15	30	102.40	59.2	104.10	102.00	-29.2	4,077	-0.72%
2023/06/14	68.1	106.48	49.1	107.03	105.50	19.1	4,061	0.47%
2023/06/13	58.1	105.81	52.5	105.58	106.50	5.6	4,006	0.14%
2023/06/12	54.5	106.23	37	105.92	105.00	17.5	3,973	0.44%
2023/06/09	76.4	105.00	77	104.14	105.00	-0.6	3,916	-0.02%
2023/06/08	19	98.68	11.2	99.13	97.80	7.8	3,847	0.20%
2023/06/07	22	100.91	8.2	100.62	100.00	13.9	3,904	0.35%
2023/06/06	49.2	101.93	80.3	100.64	100.50	-31.1	4,321	-0.72%
2023/06/05	58	107.50	89.2	107.33	106.50	-31.2	4,905	-0.64%
2023/06/02	57.2	105.78	35.2	106.72	104.50	21.9	5,298	0.41%
2023/06/01	179.3	106.40	171.3	106.64	105.00	8	5,956	0.13%	大買/大賣/
2023/05/31	83	100.66	37	101.19	101.00	46	6,135	0.75%
2023/05/30	62	101.11	75.2	101.72	101.00	-13.2	6,418	-0.21%
2023/05/29	84.2	99.41	84.3	98.96	99.50	-0.2	6,498	0.00%
2023/05/26	11	94.97	1	93.90	93.90	10	6,433	0.16%
2023/05/25	4	96.45	23.3	96.66	96.10	-19.3	6,463	-0.30%
2023/05/24	11	96.06	16	96.08	95.80	-5	6,596	-0.08%
2023/05/23	13	99.08	23	98.49	97.40	-10	6,766	-0.15%
2023/05/22	16	98.03	15.6	97.99	97.90	0.4	6,736	0.01%
2023/05/19	35	97.60	64.1	97.19	97.10	-29.1	6,716	-0.43%
2023/05/18	210.5	99.67	129	100.24	97.00	81.5	6,641	1.23%	大買/大賣/
2023/05/17	6	93.98	37	97.15	99.10	-31	6,385	-0.49%
2023/05/16	17	91.09	19	90.91	90.10	-2	6,303	-0.03%
2023/05/15	2	88.10	5	88.10	88.80	-3	6,263	-0.05%
2023/05/12	2	88.80	10	88.60	89.70	-8	6,270	-0.13%
2023/05/11	13.4	90.14	14	88.76	88.10	-0.6	6,277	-0.01%
2023/05/10	0	0.00	9	89.67	90.00	-9	6,310	-0.14%
2023/05/09	22.2	90.01	14	89.25	89.10	8.2	6,390	0.13%
2023/05/08	8.1	91.80	9	91.21	91.10	-0.9	6,388	-0.01%
2023/05/05	9	93.09	4	93.05	92.20	5	6,426	0.08%
2023/05/04	27	94.50	11	94.23	92.70	16	6,469	0.25%
2023/05/03	8.2	92.25	6	92.32	92.00	2.2	6,419	0.03%
2023/05/02	23.2	94.85	20	94.39	94.50	3.2	6,402	0.05%
2023/04/28	18	92.03	11	92.65	91.50	7	6,351	0.11%
2023/04/27	2	92.20	23.5	91.77	92.20	-21.5	6,329	-0.34%
2023/04/26	5	90.38	68	90.48	92.00	-63	6,315	-1.00%
2023/04/25	10	90.52	14	90.72	90.30	-4	6,313	-0.06%
2023/04/24	6	94.32	6	94.30	93.30	0	6,280	0.00%
2023/04/21	16.1	95.03	13.5	93.38	92.90	2.6	6,260	0.04%
2023/04/20	17	97.00	6.2	96.57	96.00	10.8	6,219	0.17%
2023/04/19	16	99.41	74	99.13	98.50	-58	6,173	-0.94%
2023/04/18	15.1	101.40	70.3	100.76	100.00	-55.2	6,121	-0.90%
2023/04/17	7	104.86	7	105.36	105.00	0	6,062	0.00%
2023/04/14	21.3	104.09	31	103.69	103.00	-9.7	6,057	-0.16%
2023/04/13	22	105.18	8	105.00	104.00	14	6,024	0.23%
2023/04/12	23.6	107.50	22	107.91	107.50	1.6	5,999	0.03%
2023/04/11	13.1	107.26	15	107.23	107.00	-1.9	5,991	-0.03%
2023/04/10	33.9	108.71	24.2	108.90	108.00	9.8	5,978	0.16%
2023/04/07	24.1	105.17	19	103.92	103.50	5.1	5,900	0.09%
2023/04/06	8	103.13	19	105.29	106.50	-11	5,877	-0.19%
2023/03/31	20.1	103.06	11	103.32	103.50	9.1	5,837	0.16%
2023/03/30	29	104.90	24.3	105.25	106.00	4.7	5,801	0.08%
2023/03/29	53.2	103.27	52.8	102.92	103.50	0.4	5,745	0.01%
2023/03/28	78	107.10	122.8	109.19	104.50	-44.8	5,679	-0.79%	大賣/
2023/03/27	5	116.20	25.1	117.18	116.00	-20.1	5,550	-0.36%
2023/03/24	9.9	122.88	96	118.18	118.50	-86.1	5,740	-1.50%
2023/03/23	3.3	122.43	129.5	121.65	124.50	-126.3	5,717	-2.21%	大賣/鉅額交易
2023/03/22	86.6	117.05	11.2	118.08	117.00	75.4	5,721	1.32%
2023/03/21	37.6	115.92	25	114.82	115.00	12.6	5,692	0.22%
2023/03/20	16.1	114.32	4	115.49	114.00	12.1	5,683	0.21%
2023/03/17	40.5	113.95	18	113.75	114.50	22.5	5,722	0.39%
2023/03/16	7	108.79	81	106.64	109.00	-74	5,751	-1.29%
2023/03/15	10	109.45	10.2	111.07	108.00	-0.2	5,801	0.00%
2023/03/14	6	109.50	3	109.52	110.00	3	5,803	0.05%
2023/03/13	12	108.36	66	106.02	110.50	-54	5,800	-0.93%
2023/03/10	44	111.42	28.4	110.64	108.50	15.6	5,756	0.27%
2023/03/09	299.2	116.17	266.1	116.33	116.00	33.1	5,712	0.58%	大買/大賣/
2023/03/08	388.2	113.44	275.9	113.63	114.00	112.3	5,429	2.07%	大買/大賣/鉅額交易
2023/03/07	294.5	111.14	263.2	111.42	114.50	31.3	4,766	0.66%	大買/大賣/
2023/03/06	509.5	102.80	339.2	103.08	104.50	170.3	4,331	3.93%	大買/大賣/鉅額交易
2023/03/03	402	94.35	336	95.34	98.60	66	3,607	1.83%	大買/大賣/
2023/03/02	184	89.34	244.1	89.29	89.70	-60.1	3,256	-1.84%	大買/大賣/
2023/03/01	63.1	86.12	53	85.73	85.50	10.1	3,056	0.33%
2023/02/24	25	83.06	29	82.36	83.30	-4	2,905	-0.14%
2023/02/23	24	83.12	24	83.34	83.10	0	2,893	0.00%
2023/02/22	52	83.35	17	82.94	82.80	35	2,931	1.19%
2023/02/21	54.1	81.69	72	83.44	87.40	-17.9	2,949	-0.61%
2023/02/20	0	0.00	4	79.33	79.50	-4	2,829	-0.14%
2023/02/17	2	78.55	144	78.32	78.20	-142	2,935	-4.84%	大賣/鉅額交易
2023/02/16	1	78.60	19	78.37	78.30	-18	2,976	-0.61%
2023/02/15	2	77.35	2	77.65	77.10	0	3,126	0.00%
2023/02/14	3	78.83	2.2	78.67	78.10	0.9	3,151	0.03%
2023/02/13	0	0.00	49	77.61	77.70	-49	3,144	-1.56%
2023/02/10	116	78.19	1	79.30	78.10	115	3,159	3.64%	大買/鉅額交易
2023/02/09	5	78.36	2	78.75	78.70	3	3,152	0.10%
2023/02/08	61	78.83	35	79.68	78.00	26	3,147	0.83%
2023/02/07	42	78.86	87	78.65	78.70	-45	3,113	-1.45%
2023/02/06	86	75.37	4	75.43	76.00	82	3,051	2.69%
2023/02/03	31.2	77.40	34.2	77.33	76.50	-3.1	3,042	-0.10%
2023/02/02	146.2	76.26	59.5	76.23	76.50	86.7	3,006	2.88%	大買/
2023/02/01	8	72.63	6	72.87	72.80	2	2,954	0.07%
2023/01/31	4	72.05	1	71.70	72.10	3	2,948	0.10%
2023/01/30	46	71.47	1	71.70	71.20	45	2,945	1.53%
2023/01/16	3	68.70	3	69.03	69.10	0	2,951	0.00%
2023/01/13	8.3	67.00	8	67.04	68.30	0.3	2,954	0.01%
2023/01/12	3.2	69.82	6	69.62	69.10	-2.8	2,926	-0.10%
2023/01/11	3	70.27	0	0.00	70.10	3	2,931	0.10%
2023/01/10	4	70.30	1	70.70	70.00	3	2,933	0.10%
2023/01/09	3	72.33	6	72.10	71.90	-3	2,937	-0.10%
2023/01/06	1	70.80	1	71.40	71.40	0	2,942	0.00%
2023/01/05	3	71.73	2	71.90	71.30	1	2,966	0.03%
2023/01/04	6	71.30	4	71.38	71.10	2	2,971	0.07%
2023/01/03	0	0.00	1	71.20	70.90	-1	2,976	-0.03%
2022/12/30	2	71.20	2	69.80	69.90	0	2,979	0.00%
2022/12/29	6	68.08	15	68.13	70.30	-9	2,996	-0.30%
2022/12/28	13	69.67	2	70.10	69.40	11	3,006	0.37%
2022/12/27	2	72.00	5	73.00	71.70	-3	3,033	-0.10%
2022/12/26	2	72.25	1	72.40	72.00	1	3,036	0.03%
2022/12/23	1	70.60	4	70.83	71.10	-3	3,047	-0.10%
2022/12/22	8	71.63	3	71.30	71.40	5	3,061	0.16%
2022/12/21	6	70.87	9	71.59	70.70	-3	3,103	-0.10%
2022/12/20	28.1	72.74	26	73.69	71.30	2.1	3,103	0.07%
2022/12/19	26	76.07	18	75.28	75.40	8	3,084	0.26%
2022/12/16	39	83.41	60	82.91	80.90	-21	3,005	-0.70%
2022/12/15	24	81.89	13	82.07	82.40	11	2,792	0.39%
2022/12/14	29	80.71	53	82.00	82.40	-24	2,765	-0.87%
2022/12/13	14	79.36	2	78.70	78.30	12	2,689	0.45%
2022/12/12	4	78.88	14	78.40	79.10	-10	2,680	-0.37%
2022/12/09	23	81.36	8.8	81.03	80.20	14.2	2,698	0.53%
2022/12/08	11.1	81.29	26.1	81.19	82.20	-15	2,666	-0.56%
2022/12/07	37.1	80.88	21.4	79.93	78.30	15.7	2,642	0.59%
2022/12/06	7	81.10	14	81.24	80.10	-7	2,627	-0.27%
2022/12/05	6	81.10	9	81.30	81.10	-3	2,658	-0.11%
2022/12/02	6	80.70	7	80.66	81.20	-1	2,727	-0.04%
2022/12/01	3	80.87	7	80.70	80.00	-4	2,818	-0.14%
2022/11/30	136	82.64	117	81.80	81.40	19	3,226	0.59%	大買/大賣/
2022/11/29	13	79.54	17	80.67	80.90	-4	3,198	-0.13%
2022/11/28	11	80.37	16	80.08	80.30	-5	3,714	-0.13%
2022/11/25	5	78.68	6	78.88	78.10	-1	3,859	-0.03%
2022/11/24	15	78.64	43	77.88	78.50	-28	3,890	-0.72%
2022/11/23	116	80.20	88	80.48	79.30	28	4,000	0.70%	大買/
2022/11/22	15	79.49	15	78.66	78.80	0	3,894	0.00%
2022/11/21	19	79.64	31.1	79.25	78.50	-12.1	3,910	-0.31%
2022/11/18	18	78.90	39.1	78.72	79.10	-21.1	3,858	-0.55%
2022/11/17	71	78.97	47	79.31	78.10	24	3,769	0.64%
2022/11/16	39	74.86	36	74.60	74.60	3	3,625	0.08%
2022/11/15	54	71.81	59	71.12	74.50	-5	3,572	-0.14%
2022/11/14	13	69.32	18	69.63	69.70	-5	3,470	-0.14%
2022/11/11	54	67.91	46.2	67.47	68.20	7.8	3,450	0.23%
2022/11/10	5	62.32	7	63.24	65.10	-2	3,324	-0.06%
2022/11/09	7	59.29	4	59.15	59.20	3	3,393	0.09%
2022/11/08	6	60.13	2	59.15	58.10	4	3,444	0.12%
2022/11/07	3	58.50	2	58.30	58.10	1	3,454	0.03%
2022/11/04	2	57.35	3	57.41	58.20	-1	3,517	-0.03%
2022/11/03	2	57.10	4	56.93	57.60	-2	3,776	-0.05%
2022/11/02	7	57.79	5	57.80	56.70	2	3,871	0.05%
2022/11/01	1	54.60	1	56.00	56.00	0	3,900	0.00%
2022/10/31	7	54.44	5	54.82	54.70	2	3,951	0.05%
2022/10/28	1.2	53.90	2	53.80	52.10	-0.8	3,959	-0.02%
2022/10/27	3	53.83	2	54.30	55.20	1	3,964	0.03%
2022/10/25	2	55.15	2	54.60	54.00	0	3,983	0.00%
2022/10/24	4	56.40	0	0.00	55.60	4	4,000	0.10%
2022/10/21	1	55.50	1	55.50	55.40	0	4,025	0.00%
2022/10/20	1	56.40	0	0.00	56.30	1	4,069	0.02%
2022/10/19	0	0.00	1	57.70	57.40	-1	4,097	-0.02%
2022/10/17	2	55.00	0	0.00	58.00	2	4,194	0.05%
2022/10/14	5	59.36	3	58.10	58.00	2	4,332	0.05%
2022/10/13	3	57.47	1	58.00	56.00	2	4,538	0.04%
2022/10/12	1	61.10	5	61.04	60.10	-4	4,916	-0.08%
2022/10/11	4	61.18	10	60.63	60.50	-6	5,294	-0.11%
2022/10/07	1	65.10	5	65.10	64.60	-4	5,468	-0.07%
2022/10/06	10	65.51	13	65.75	65.60	-3	5,614	-0.05%
2022/10/05	9	65.64	15	66.15	64.60	-6	5,629	-0.11%
2022/10/04	37	64.79	107	66.37	66.00	-70	5,605	-1.25%	大賣/
2022/10/03	4	62.70	3	62.27	62.50	1	5,583	0.02%
2022/09/30	7	61.76	3	61.13	63.00	4	5,643	0.07%
2022/09/29	8	63.24	3	62.50	61.90	5	5,636	0.09%
2022/09/28	110	63.99	8	64.31	62.50	102	5,612	1.82%	大買/鉅額交易
2022/09/27	3	67.30	6	67.42	69.40	-3	5,556	-0.05%
2022/09/26	8.1	69.10	6	68.22	67.00	2	5,537	0.04%
2022/09/23	4	74.15	12.1	73.61	72.50	-8.1	5,512	-0.15%
2022/09/22	7	75.10	6	74.20	75.50	1	5,492	0.02%
2022/09/21	2	76.30	1.2	74.85	75.10	0.8	5,482	0.01%
2022/09/20	1	75.90	6.1	75.92	75.90	-5.1	5,469	-0.09%
2022/09/19	5	76.74	7.2	76.38	75.70	-2.2	5,463	-0.04%
2022/09/16	4	77.25	15.2	77.46	76.60	-11.2	5,455	-0.21%
2022/09/15	10	80.83	21.2	80.85	79.20	-11.2	5,418	-0.21%
2022/09/14	8	80.46	14	80.00	81.20	-6	5,392	-0.11%
2022/09/13	21	83.99	13	84.35	82.00	8	5,340	0.15%
2022/09/12	14	84.40	24.3	84.56	84.30	-10.3	5,288	-0.19%
2022/09/08	82	82.83	78	82.83	83.50	4	5,218	0.08%
2022/09/07	87	82.94	85	83.11	82.30	2	5,128	0.04%
2022/09/06	314	86.80	314	87.06	85.10	0	5,009	0.00%	大買/大賣/
2022/09/05	48	84.29	49	84.48	83.90	-1	4,556	-0.02%
2022/09/02	352.2	85.42	336	85.82	83.00	16.2	4,421	0.37%	大買/大賣/
2022/09/01	126	82.67	170.1	84.40	87.00	-44.1	3,922	-1.12%	大買/大賣/
2022/08/31	13	78.26	15	78.75	79.10	-2	3,738	-0.05%
2022/08/30	51	78.41	45	78.11	78.20	6	3,687	0.16%
2022/08/29	10.6	74.32	10	74.68	74.00	0.6	3,575	0.02%
2022/08/26	31.1	77.73	33.1	78.01	77.60	-2.1	3,593	-0.06%
2022/08/25	10.2	74.31	0	0.00	73.60	10.2	3,528	0.29%
2022/08/24	4.3	74.14	10	73.78	73.50	-5.7	3,519	-0.16%
2022/08/23	11	74.29	28	73.34	74.50	-17	3,508	-0.48%
2022/08/22	7	75.93	6	75.25	75.00	1	3,472	0.03%
2022/08/19	3	77.10	1	77.40	77.30	2	3,453	0.06%
2022/08/18	14	76.93	27	77.20	77.30	-13	3,431	-0.38%
2022/08/17	13	77.28	14	77.46	76.60	-1	3,392	-0.03%
2022/08/16	85	78.76	88	78.59	77.70	-3	3,351	-0.09%
2022/08/15	24	76.43	157	76.15	77.90	-133	3,242	-4.10%	大賣/鉅額交易
2022/08/12	38	78.07	23	77.63	78.00	15	3,180	0.47%
2022/08/11	52	78.76	24	78.61	77.50	28	3,142	0.89%
2022/08/10	156	81.37	142.2	81.19	78.80	13.9	3,063	0.45%	大買/大賣/
2022/08/09	72	79.29	59	79.70	78.90	13	2,789	0.47%
2022/08/08	11	80.36	54	81.60	82.60	-43	2,668	-1.61%
2022/08/05	12	79.84	28	79.57	79.80	-16	2,606	-0.61%
2022/08/04	14.8	75.67	46.1	74.32	75.30	-31.3	2,544	-1.23%
2022/08/03	31	79.47	3	78.90	77.20	28	2,509	1.12%
2022/08/02	6	75.82	0	0.00	77.00	6	2,486	0.24%
2022/08/01	2	78.65	2	78.90	78.20	0	2,475	0.00%
2022/07/29	4.2	79.04	39	77.62	78.80	-34.9	2,454	-1.42%
2022/07/28	10	78.90	51	77.24	76.90	-41	2,423	-1.69%
2022/07/27	7	77.00	11	78.61	79.10	-4	2,389	-0.17%
2022/07/26	6	77.08	13	76.75	76.00	-7	2,341	-0.30%
2022/07/25	6.1	80.00	31.1	78.47	79.10	-25	2,304	-1.09%
2022/07/22	71	77.23	25.2	76.70	76.80	45.9	2,235	2.05%
2022/07/21	60	76.72	32	76.71	77.30	28	2,191	1.28%
2022/07/20	210	76.31	220.1	76.20	77.10	-10.1	2,035	-0.50%	大買/大賣/
2022/07/19	317.1	74.23	295	74.82	76.10	22.1	1,816	1.22%	大買/大賣/
2022/07/18	346	70.47	339	70.43	72.90	7	1,408	0.50%	大買/大賣/
2022/07/15	115	67.32	126	67.66	69.60	-11	1,012	-1.09%	大買/大賣/
2022/07/14	106.2	61.35	102.1	61.66	63.30	4.1	813	0.50%	大買/大賣/
2022/07/13	5	56.98	4	57.35	57.60	1	654	0.15%
2022/07/12	1.1	54.12	3	52.57	52.40	-1.9	612	-0.32%
2022/07/11	20	57.23	17	57.53	56.20	3	599	0.50%
2022/07/08	67	58.00	49	58.15	58.70	18	578	3.11%
2022/07/07	0	0.00	1	55.20	56.20	-1	505	-0.20%
2022/07/05	1	52.40	0	0.00	52.60	1	493	0.20%
2022/07/01	3	52.10	1.1	52.02	52.00	1.9	495	0.39%
2022/06/30	2	57.90	2	57.40	56.60	0	487	0.00%
2022/06/28	5	58.76	3	58.37	58.40	2	495	0.40%
2022/06/27	8	59.70	0	0.00	59.40	8	496	1.61%
2022/06/24	2	58.50	1	58.70	57.50	1	497	0.20%
2022/06/23	1	57.40	0	0.00	57.30	1	496	0.20%
2022/06/22	1	57.50	1	57.10	58.80	0	502	0.00%
2022/06/20	6	59.50	9	59.81	56.40	-3	497	-0.60%
2022/06/17	1	61.00	4	61.20	61.60	-3	489	-0.61%
2022/06/16	1	63.50	0	0.00	62.00	1	489	0.20%
2022/06/14	2	65.15	5	64.36	64.90	-3	489	-0.61%
2022/06/13	0	0.00	6	65.48	64.60	-6	486	-1.23%
2022/06/10	38	68.94	38	68.90	67.20	0	477	0.00%
2022/06/09	5	66.28	12	65.83	66.60	-7	424	-1.65%
2022/06/08	12	66.43	10	65.45	65.00	2	405	0.49%
2022/06/07	16	66.59	13	66.19	66.50	3	399	0.75%
2022/06/06	17	65.94	15	66.82	67.90	2	358	0.56%
2022/06/01	14	62.13	6	62.12	62.00	8	320	2.49%
2022/05/31	2	60.90	0	0.00	60.90	2	316	0.63%
2022/05/30	4	60.50	0	0.00	60.50	4	317	1.26%
2022/05/26	1	58.40	2	58.50	58.00	-1	316	-0.32%
2022/05/24	0	0.00	3	58.23	58.60	-3	329	-0.91%
2022/05/19	1	57.50	0	0.00	59.50	1	342	0.29%
2022/05/18	14	58.77	0	0.00	59.30	14	343	4.07%
2022/05/17	48	58.05	0	0.00	58.80	48	347	13.81%
2022/05/16	105	56.58	0	0.00	57.00	105	348	30.12%	大買/鉅額交易
2022/05/12	2	53.95	1	55.00	53.10	1	355	0.28%
2022/05/10	1	56.40	0	0.00	56.10	1	355	0.28%
2022/05/06	6	60.30	0	0.00	61.20	6	361	1.66%
2022/04/27	0	0.00	5.1	56.86	57.80	-5.1	377	-1.34%
2022/04/20	0	0.00	2	63.00	63.10	-2	453	-0.44%
2022/04/19	0	61.90	0	0.00	61.50	0	465	0.00%
2022/04/11	0	0.00	1	64.90	64.70	-1	663	-0.15%
2022/04/07	0	0.00	2	65.60	65.80	-2	693	-0.29%
2022/04/06	0	66.50	0	0.00	66.80	0	705	0.00%
2022/04/01	2	66.65	1	67.10	66.50	1	746	0.13%
2022/03/31	0	0.00	3	67.77	68.10	-3	756	-0.40%
2022/03/29	0	0.00	1	67.00	66.60	-1	847	-0.12%
2022/03/28	4	65.78	1	65.80	66.30	3	998	0.30%
2022/03/25	2	66.45	1	66.70	66.40	1	1,422	0.07%
2022/03/24	2	65.80	8	65.54	65.80	-6	1,554	-0.39%
2022/03/23	2	65.10	1	65.30	65.40	1	1,763	0.06%
2022/03/22	1	64.90	1	64.10	65.20	0	1,780	0.00%
2022/03/17	1	62.10	1	63.10	63.30	0	1,803	0.00%
2022/03/16	1	61.60	1	60.50	61.10	0	1,804	0.00%
2022/03/14	0	0.00	2	62.50	61.80	-2	1,827	-0.11%
2022/03/11	1	61.80	0	0.00	62.10	1	1,839	0.05%
2022/03/09	1	61.70	4	62.53	62.60	-3	1,848	-0.16%
2022/03/08	9	61.46	3	62.00	60.90	6	1,867	0.32%
2022/03/07	1	63.00	2	64.10	63.60	-1	1,870	-0.05%
2022/03/04	1	66.30	1	66.20	66.20	0	1,902	0.00%
2022/03/03	5	66.96	20	67.20	67.00	-15	1,929	-0.78%
2022/03/02	0.2	66.20	4	66.30	66.80	-3.8	1,955	-0.20%
2022/03/01	1	66.90	0	0.00	67.10	1	2,006	0.05%
2022/02/25	3	64.97	0	0.00	65.40	3	2,041	0.15%
2022/02/24	0	0.00	2	65.90	64.10	-2	2,121	-0.09%
2022/02/23	3	67.10	0	0.00	67.60	3	2,461	0.12%
2022/02/22	22	66.88	0	0.00	67.00	22	2,590	0.85%
2022/02/16	0	0.00	0.1	70.00	70.10	-0.1	2,841	0.00%
2022/02/15	0	0.00	1	70.00	69.10	-1	2,877	-0.03%
2022/02/10	1	71.80	11	72.07	71.20	-10	2,895	-0.35%
2022/02/09	1	71.80	6	72.05	72.00	-5	2,898	-0.17%
2022/02/08	2	72.20	2	71.60	71.70	0	2,901	0.00%
2022/01/26	7	68.63	0	0.00	68.50	7	2,902	0.24%
2022/01/25	0	0.00	1	69.00	68.50	-1	2,914	-0.03%
2022/01/24	2	68.40	7	68.70	69.30	-5	2,927	-0.17%
2022/01/21	1	70.50	1	70.20	70.20	0	2,940	0.00%
2022/01/20	3	71.53	4	70.90	71.40	-1	2,969	-0.03%
2022/01/19	16	70.76	3	70.73	71.00	13	3,098	0.42%
2022/01/18	2	72.80	1	71.40	71.10	1	3,121	0.03%
2022/01/17	10	70.50	12	71.45	72.10	-2	3,119	-0.06%
2022/01/14	6	70.32	9	71.18	70.60	-3	3,109	-0.10%
2022/01/13	6	76.25	2	75.60	75.60	4	3,069	0.13%
2022/01/12	6	75.95	10	76.04	75.50	-4	3,062	-0.13%
2022/01/11	11	77.29	7	76.79	76.10	4	3,057	0.13%
2022/01/10	3	77.50	2	77.15	77.20	1	3,042	0.03%
2022/01/07	19	77.03	19.4	76.89	76.30	-0.4	3,035	-0.01%
2022/01/06	74	81.04	73	81.69	80.30	1	2,997	0.03%
2022/01/05	13	81.40	1	80.90	80.40	12	2,986	0.40%
2022/01/04	23	83.36	101.4	82.83	83.40	-78.4	2,959	-2.65%	大賣/
2022/01/03	142	80.94	74	81.84	81.90	68	2,898	2.35%	大買/
2021/12/30	8	80.51	3	80.60	79.80	5	2,878	0.17%
2021/12/29	14	80.71	5	80.54	80.50	9	2,869	0.31%
2021/12/28	12	82.49	15	82.16	81.60	-3	2,873	-0.10%
2021/12/27	3	80.93	3	81.07	80.20	0	2,847	0.00%
2021/12/24	6	80.12	5	80.58	80.10	1	2,843	0.04%
2021/12/23	59	82.31	109.1	82.86	82.00	-50.1	2,814	-1.78%	大賣/
2021/12/22	121.2	85.63	73	84.62	83.30	48.2	2,754	1.75%	大買/
2021/12/21	298.4	87.20	484.8	86.45	84.30	-186.4	2,603	-7.16%	大買/大賣/鉅額交易
2021/12/20	215.1	83.02	54	82.35	83.00	161.1	2,181	7.39%	大買/鉅額交易
2021/12/17	224.2	81.06	214.2	81.36	80.20	10	2,042	0.49%	大買/大賣/
2021/12/16	7	76.59	10	75.79	77.00	-3	1,833	-0.16%
2021/12/14	2	74.50	4	74.73	73.60	-2	1,819	-0.11%
2021/12/13	13	77.11	13	76.61	76.70	0	1,814	0.00%
2021/12/10	4	75.00	0	0.00	75.20	4	1,816	0.22%
2021/12/09	2	74.40	3	75.30	75.00	-1	1,815	-0.06%
2021/12/08	2	73.50	3	73.63	73.60	-1	1,805	-0.06%
2021/12/07	0	0.00	1	73.10	73.00	-1	1,807	-0.06%
2021/12/06	7	72.73	2	72.40	72.30	5	1,806	0.28%
2021/12/03	3	73.10	4	72.35	72.00	-1	1,837	-0.05%
2021/12/02	2.3	72.17	12	72.39	71.20	-9.8	1,868	-0.52%
2021/12/01	1.1	73.07	0	0.00	73.60	1.1	1,934	0.06%
2021/11/30	23.1	74.26	21.3	74.86	74.00	1.7	1,961	0.09%
2021/11/29	9	72.49	9.2	72.30	72.90	-0.2	2,073	-0.01%
2021/11/26	9.1	76.17	6	75.48	75.20	3.1	2,075	0.15%
2021/11/25	51	80.31	64.1	80.82	78.10	-13.1	2,059	-0.64%
2021/11/24	8.1	77.43	11.1	76.89	77.10	-3	2,014	-0.15%
2021/11/23	31	80.16	12	79.33	78.20	19	2,006	0.95%
2021/11/22	220.5	85.43	170	84.63	84.20	50.5	2,026	2.49%	大買/大賣/
2021/11/19	28	81.41	55.3	81.47	83.20	-27.3	1,701	-1.60%
2021/11/18	97	76.85	76.7	77.37	75.70	20.3	1,580	1.28%
2021/11/17	12	74.37	17	74.67	75.10	-5	1,493	-0.33%
2021/11/16	16	73.96	9	73.14	72.40	7	1,454	0.48%
2021/11/15	61	73.73	51	73.79	74.80	10	1,437	0.70%
2021/11/12	10	71.01	10	71.71	70.00	0	1,377	0.00%
2021/11/11	3	69.70	9	69.39	68.80	-6	1,353	-0.44%
2021/11/10	16	69.54	7	70.11	70.50	9	1,367	0.66%
2021/11/09	0	0.00	2	67.90	68.00	-2	1,366	-0.15%
2021/11/08	2	68.10	10	68.00	67.70	-8	1,382	-0.58%
2021/11/05	5.2	67.82	4	67.73	68.00	1.2	1,402	0.09%
2021/11/04	1	68.60	3	69.57	68.60	-2	1,422	-0.14%
2021/11/03	0	0.00	4	68.50	69.80	-4	1,435	-0.28%
2021/11/02	9	69.88	4	68.53	68.50	5	1,443	0.35%
2021/11/01	3.2	71.76	9	72.18	70.80	-5.8	1,437	-0.40%
2021/10/29	18	71.36	17	71.75	72.20	1	1,435	0.07%
2021/10/28	17	72.35	21	70.98	71.10	-4	1,422	-0.28%
2021/10/27	124	73.35	106	74.96	73.40	18	1,402	1.28%	大買/大賣/
2021/10/26	0	0.00	2.1	70.80	71.90	-2.1	1,287	-0.16%
2021/10/25	4	64.38	5	64.90	65.40	-1	1,282	-0.08%
2021/10/21	2	63.80	5	63.80	63.80	-3	1,341	-0.22%
2021/10/20	2	63.35	2	63.60	63.80	0	1,346	0.00%
2021/10/19	6	63.08	6	62.98	63.20	0	1,372	0.00%
2021/10/18	1.1	60.59	0	0.00	60.80	1.1	1,394	0.08%
2021/10/15	9	61.73	5	61.80	61.80	4	1,452	0.28%
2021/10/14	2	61.10	0	0.00	60.10	2	1,523	0.13%
2021/10/13	1	59.40	2	59.85	59.50	-1	1,538	-0.07%
2021/10/12	1.1	60.92	0	0.00	61.00	1.1	1,560	0.07%
2021/10/08	3	63.13	2	63.75	63.10	1	1,574	0.06%
2021/10/07	6	62.53	1	63.00	62.60	5	1,584	0.32%
2021/10/06	6.1	62.27	1	60.90	60.90	5.1	1,658	0.31%
2021/10/05	26	58.34	9.2	59.92	63.80	16.8	1,721	0.98%
2021/10/04	3	62.87	26	61.09	60.10	-23	1,735	-1.33%
2021/10/01	4	65.28	4	65.53	64.10	0	1,774	0.00%
2021/09/30	0	0.00	3	66.77	67.10	-3	1,791	-0.17%
2021/09/29	3	66.77	2	67.20	66.80	1	1,826	0.05%
2021/09/28	1	68.30	1	68.80	68.80	0	1,867	0.00%
2021/09/27	2	70.20	1	71.20	70.00	1	1,938	0.05%
2021/09/24	1	70.00	1	70.10	70.00	0	2,005	0.00%
2021/09/23	0	0.00	1	68.80	69.10	-1	2,076	-0.05%
2021/09/22	2	68.70	6	68.37	68.50	-4	2,201	-0.18%
2021/09/17	1	70.10	0	0.00	70.10	1	2,431	0.04%
2021/09/16	4	70.03	4	69.53	69.60	0	2,746	0.00%
2021/09/15	0	0.00	5	69.76	68.80	-5	2,903	-0.17%
2021/09/14	4	72.35	2	71.50	71.30	2	3,090	0.06%
2021/09/13	5	72.52	0	0.00	72.60	5	3,179	0.16%
2021/09/10	5	72.68	0	0.00	73.50	5	3,238	0.15%
2021/09/09	0	0.00	1	74.00	74.00	-1	3,370	-0.03%
2021/09/08	5	74.42	1	73.80	73.00	4	3,424	0.12%
2021/09/07	43	79.20	47	77.05	77.50	-4	3,493	-0.11%
2021/09/06	32	81.12	42	80.60	77.50	-10	3,748	-0.27%
2021/09/03	13	75.76	8	76.33	75.40	5	3,802	0.13%
2021/09/02	81.2	80.19	91	80.40	74.00	-9.9	3,806	-0.26%
2021/09/01	15	75.79	19	78.23	78.30	-4	3,711	-0.11%
2021/08/31	2	69.65	4	69.65	71.20	-2	3,731	-0.05%
2021/08/30	3	70.23	1	70.50	70.20	2	3,817	0.05%
2021/08/27	6	71.48	7	71.71	71.10	-1	3,925	-0.03%
2021/08/26	82	75.56	73	76.79	73.20	9	4,031	0.22%
2021/08/25	4	71.73	4.1	74.68	74.90	-0.1	4,286	0.00%
2021/08/24	3.5	69.84	2	69.95	68.10	1.5	4,377	0.03%
2021/08/23	4	70.13	3	70.40	70.40	1	4,468	0.02%
2021/08/20	3.5	69.11	3	69.03	68.80	0.5	4,618	0.01%
2021/08/19	5	68.48	4	69.10	67.10	1	4,961	0.02%
2021/08/18	4	66.80	1	67.00	69.90	3	5,235	0.06%
2021/08/17	11	68.89	5	67.76	66.10	6	5,314	0.11%
2021/08/16	9	69.20	7	68.86	68.70	2	5,363	0.04%
2021/08/13	3	71.63	2	71.10	70.00	1	5,379	0.02%
2021/08/12	1	72.00	5	72.30	74.10	-4	5,416	-0.07%
2021/08/11	4	72.35	8	71.28	70.50	-4	5,579	-0.07%
2021/08/10	8	73.90	5	73.94	74.50	3	5,702	0.05%
2021/08/09	3	76.47	5	74.48	73.60	-2	5,702	-0.04%
2021/08/06	1	77.40	4	77.10	76.20	-3	5,717	-0.05%
2021/08/05	6	78.47	4	77.85	77.80	2	5,719	0.03%
2021/08/04	17	79.18	2	79.45	78.50	15	5,734	0.26%
2021/08/03	3	80.07	1	80.00	79.90	2	5,735	0.03%
2021/08/02	3	79.17	0	0.00	79.80	3	5,735	0.05%
2021/07/30	3	78.93	4	80.18	78.10	-1	5,729	-0.02%
2021/07/29	3	80.00	6	79.58	79.60	-3	5,723	-0.05%
2021/07/28	9	78.34	9	77.39	80.50	0	5,719	0.00%
2021/07/27	5	80.46	17	80.34	79.30	-12	5,699	-0.21%
2021/07/26	6	82.77	2.1	82.43	82.30	3.9	5,799	0.07%
2021/07/23	11	83.35	16.1	83.06	83.20	-5.1	5,893	-0.09%
2021/07/22	9	82.26	17	82.55	81.40	-8	5,994	-0.13%
2021/07/21	15	82.81	32	82.48	81.50	-17	6,052	-0.28%
2021/07/20	59.2	86.65	22	86.78	84.00	37.2	6,097	0.61%
2021/07/19	8	91.10	5	91.62	90.60	3	6,155	0.05%
2021/07/16	15	92.53	18	91.85	91.10	-3	6,256	-0.05%
2021/07/15	10	91.89	11	91.63	91.90	-1	6,405	-0.02%
2021/07/14	9	91.86	15	92.07	91.50	-6	6,404	-0.09%
2021/07/13	18	95.69	45	96.41	92.40	-27	6,404	-0.42%
2021/07/12	32	94.75	28	94.75	95.40	4	6,359	0.06%
2021/07/09	17	92.57	27	92.79	92.00	-10	6,365	-0.16%
2021/07/08	16	94.08	19	93.97	93.10	-3	6,355	-0.05%
2021/07/07	5	92.52	4	93.00	93.00	1	6,321	0.02%
2021/07/06	19	93.82	10	93.54	92.20	9	6,328	0.14%
2021/07/05	8	93.58	10.3	93.81	93.00	-2.3	6,345	-0.04%
2021/07/02	23	92.05	20	92.30	92.50	3	6,323	0.05%
2021/07/01	51	93.78	62	93.19	91.60	-11	6,292	-0.17%
2021/06/30	35	97.05	26	97.27	95.50	9	6,798	0.13%
2021/06/29	80	100.25	46	100.65	98.00	34	7,095	0.48%
2021/06/28	90	102.63	80	102.69	103.00	10	7,010	0.14%
2021/06/25	188	102.31	240.1	101.31	99.60	-52.1	6,827	-0.76%	大買/大賣/
2021/06/24	220	98.85	198	97.63	97.70	22	6,553	0.34%	大買/大賣/
2021/06/23	74.6	96.86	108	97.15	98.60	-33.4	6,422	-0.52%	大賣/
2021/06/22	59.1	94.05	44	94.80	93.00	15.1	6,254	0.24%
2021/06/21	30.2	93.71	13	93.21	92.50	17.2	6,197	0.28%
2021/06/18	70	97.28	82	96.94	95.90	-12	6,174	-0.19%
2021/06/17	28	92.88	30	93.50	93.50	-2	6,070	-0.03%
2021/06/16	74	92.80	60.4	92.95	91.70	13.6	6,054	0.23%
2021/06/15	284.2	100.49	239	99.46	94.70	45.2	6,003	0.75%	大買/大賣/
2021/06/11	47	92.39	120	95.49	97.90	-73	5,756	-1.27%	大賣/
2021/06/10	22	88.88	35.1	88.68	89.00	-13.1	5,899	-0.22%
2021/06/09	32	90.08	22	90.71	88.60	10	6,033	0.17%
2021/06/08	17	90.86	23	90.45	90.00	-6	6,106	-0.10%
2021/06/07	60	92.76	66	91.80	91.00	-6	6,514	-0.09%
2021/06/04	76	94.38	56	93.46	92.40	20	6,436	0.31%
2021/06/03	62.2	93.73	80	93.73	92.20	-17.8	6,617	-0.27%
2021/06/02	224.2	99.07	167.4	98.69	93.90	56.8	6,489	0.88%	大買/大賣/
2021/06/01	26	93.48	72	95.75	97.70	-46	6,152	-0.75%
2021/05/31	54	90.09	59	90.08	88.90	-5	6,078	-0.08%
2021/05/28	71.2	92.93	47.2	92.60	92.00	24	5,981	0.40%
2021/05/27	195.1	93.49	134.1	93.49	93.00	61	5,834	1.05%	大買/大賣/
2021/05/26	90.1	85.43	91.1	85.81	88.50	-1	5,502	-0.02%
2021/05/25	26.1	76.59	35	78.55	80.50	-8.9	5,222	-0.17%
2021/05/24	6	71.78	13	71.66	73.20	-7	5,136	-0.14%
2021/05/21	8	68.61	12	69.11	69.80	-4	5,102	-0.08%
2021/05/20	23	68.72	35	68.80	67.10	-12	5,111	-0.23%
2021/05/19	67	71.02	22	71.68	69.90	45	5,074	0.89%
2021/05/18	46	76.20	13	75.07	77.40	33	4,920	0.67%
2021/05/17	6	73.00	6.1	78.48	70.40	-0.1	4,782	0.00%
2021/05/14	2	77.55	4	78.15	78.20	-2	4,776	-0.04%
2021/05/13	2	65.95	16	69.59	71.10	-14	4,794	-0.29%
2021/05/12	2	63.35	26.1	67.83	64.70	-24.1	4,903	-0.49%
2021/05/11	4	71.00	2	69.20	69.20	2	5,042	0.04%
2021/05/10	6	77.43	3	76.03	76.80	3	5,061	0.06%
2021/05/07	3	77.43	9	74.63	78.20	-6	5,174	-0.12%
2021/05/06	16	76.10	4	73.53	73.70	12	5,255	0.23%
2021/05/05	6	78.52	1.5	80.43	80.00	4.5	5,263	0.09%
2021/05/04	8	73.95	9	73.87	75.10	-1	5,277	-0.02%
2021/05/03	26.1	81.54	22	81.59	78.20	4.1	5,255	0.08%
2021/04/29	19.2	86.84	38.2	86.40	86.70	-19	5,135	-0.37%
2021/04/28	36.1	91.90	68.2	92.84	88.10	-32.1	5,035	-0.64%
2021/04/27	32	97.88	25	98.28	96.80	7	4,910	0.14%
2021/04/26	57.1	97.31	39	96.84	96.10	18.1	4,829	0.37%
2021/04/23	59.4	95.58	94.5	95.59	94.00	-35.1	4,729	-0.74%
2021/04/22	60.4	106.16	56.8	105.39	104.00	3.6	4,603	0.08%
2021/04/21	127.4	123.65	103.1	123.61	115.50	24.3	4,484	0.54%	大買/大賣/
2021/04/20	14.1	125.36	9.1	120.71	128.00	5	4,309	0.12%
2021/04/19	31	124.29	4.1	122.11	124.00	26.9	4,318	0.62%
2021/04/16	10	116.65	9	117.88	120.00	1	4,297	0.02%
2021/04/15	19.1	104.36	73	102.64	109.50	-53.9	4,271	-1.26%
2021/04/14	15	112.99	5	113.68	109.50	10	4,203	0.24%
2021/04/13	28	127.64	3.1	129.91	121.50	25	4,197	0.59%
2021/04/12	33	123.68	36	123.10	124.00	-3	4,189	-0.07%
2021/04/09	73.1	126.86	25	125.94	124.50	48	4,163	1.15%
2021/04/08	28	135.34	11.4	133.31	138.00	16.6	4,122	0.40%
2021/04/07	56	134.66	51.6	133.33	132.00	4.4	4,109	0.11%
2021/04/06	670.1	125.40	659.1	125.49	132.00	11	4,075	0.27%	大買/大賣/
2021/04/01	246.6	118.13	285.1	117.87	120.00	-38.6	3,508	-1.10%	大買/大賣/
2021/03/31	9	109.50	4.1	109.50	109.50	5	3,145	0.16%
2021/03/30	26	97.19	10	96.28	99.70	16	3,104	0.52%
2021/03/29	28.1	84.07	48.4	85.65	90.70	-20.3	3,051	-0.67%
2021/03/26	9	79.30	18.1	81.66	82.50	-9.1	3,005	-0.30%
2021/03/25	10	80.88	64.1	81.72	79.00	-54.1	2,971	-1.82%
2021/03/24	41	79.18	14	79.51	80.00	27	2,935	0.92%
2021/03/23	160	73.77	141	75.71	77.00	19	2,899	0.66%	大買/大賣/
2021/03/22	39	79.13	51	80.01	79.30	-12	2,854	-0.42%
2021/03/19	14	78.69	69	78.50	81.60	-55	2,814	-1.95%
2021/03/18	86	75.52	94	74.58	76.90	-8	2,768	-0.29%
2021/03/17	53	72.97	8.1	72.76	73.00	44.9	2,717	1.65%
2021/03/16	290.3	75.20	308.5	74.25	71.70	-18.2	2,671	-0.68%	大買/大賣/
2021/03/15	70.2	73.48	22.9	73.89	74.20	47.3	2,397	1.97%
2021/03/12	59.8	66.87	13.2	66.42	67.50	46.6	2,224	2.09%
2021/03/11	577.2	59.73	546.4	59.36	61.40	30.8	2,102	1.47%	大買/大賣/
2021/03/10	2	55.90	3	55.90	55.90	-1	1,650	-0.06%
2021/03/09	100.5	50.75	123.7	50.60	50.90	-23.2	1,638	-1.42%	大賣/
2021/03/08	1	46.35	11	46.35	46.35	-10	1,348	-0.74%
2021/03/05	0	0.00	16.7	42.15	42.15	-16.7	1,358	-1.23%
2021/03/04	36	38.49	34	38.31	38.35	2	1,353	0.15%
2021/03/03	0	0.00	4	37.00	37.35	-4	1,352	-0.30%
2021/03/02	1	36.50	11.2	36.74	37.40	-10.2	1,352	-0.75%
2021/02/26	13	37.76	12	37.37	37.35	1	1,350	0.07%
2021/02/25	2	36.50	5	36.65	36.50	-3	1,341	-0.22%
2021/02/24	3	36.38	2	36.25	36.20	1	1,336	0.07%
2021/02/23	34	37.79	2	38.20	37.60	32	1,321	2.42%
2021/02/22	26	38.43	25	38.40	38.75	1	1,301	0.08%
2021/02/19	4.2	35.92	22	36.88	36.80	-17.8	1,257	-1.42%
2021/02/18	3	35.45	10	36.02	36.00	-7	1,242	-0.56%
2021/02/17	13	34.27	4	34.35	34.40	9	1,235	0.73%
2021/02/05	13	34.43	0	0.00	34.15	13	1,238	1.05%
2021/02/04	37	34.64	15	34.77	34.70	22	1,222	1.80%
2021/02/03	121	37.53	87	37.52	35.85	34	1,169	2.90%	大買/
2021/02/02	83.1	37.23	159	37.12	37.55	-75.9	1,040	-7.30%	大賣/
2021/02/01	2	43.85	26	43.47	40.85	-24	876	-2.74%
2021/01/29	60	44.00	102	45.20	45.35	-42	841	-4.99%	大賣/
2021/01/28	85	40.31	44	40.55	41.25	41	719	5.70%
2021/01/27	24	37.46	15	37.28	37.50	9	629	1.43%
2021/01/26	3	37.27	21	37.17	36.30	-18	610	-2.95%
2021/01/25	1	35.50	0	0.00	35.35	1	575	0.17%
2021/01/22	0	0.00	9	34.57	34.95	-9	571	-1.58%
2021/01/21	1	34.45	8	34.63	34.50	-7	568	-1.23%
2021/01/20	20	35.61	3	35.28	35.05	17	559	3.04%
2021/01/19	2	36.40	11	36.17	36.00	-9	551	-1.63%
2021/01/18	3	36.00	2	36.18	36.40	1	542	0.18%
2021/01/15	3	36.10	10	36.16	36.25	-7	538	-1.30%
2021/01/14	0	0.00	2	36.85	36.65	-2	530	-0.38%
2021/01/13	12	37.12	0	0.00	37.05	12	524	2.29%
2021/01/12	12	36.80	14	37.76	36.65	-2	520	-0.38%
2021/01/11	1	35.50	2	36.10	36.70	-1	491	-0.21%
2021/01/08	13	36.02	15	36.12	35.80	-2	483	-0.41%
2021/01/07	2	36.13	9	36.35	36.40	-7	473	-1.48%
2021/01/06	0	0.00	9	36.81	35.55	-9	475	-1.89%
2021/01/05	16	37.16	7	37.72	36.90	9	458	1.96%
2021/01/04	2	37.00	15	37.16	37.35	-13	439	-2.96%
2020/12/31	19	36.68	9	37.44	36.80	10	428	2.33%
2020/12/30	0	0.00	12	37.83	37.60	-12	411	-2.92%
2020/12/29	5	37.30	3	37.47	37.10	2	403	0.50%
2020/12/28	9	37.27	10	37.39	37.30	-1	396	-0.26%
2020/12/25	14	36.44	1	36.10	35.90	13	382	3.40%
2020/12/24	1	35.60	0	0.00	36.00	1	374	0.27%
2020/12/23	2	35.80	2	35.90	35.65	0	370	0.00%
2020/12/22	0	0.00	1	35.20	35.50	-1	370	-0.27%
2020/12/21	0	0.00	1	35.15	36.00	-1	370	-0.27%
2020/12/18	1	36.05	0	0.00	35.75	1	369	0.27%
2020/12/15	1	35.80	2	35.80	35.80	-1	365	-0.27%
2020/12/14	2	36.88	0	0.00	36.90	2	364	0.55%
2020/12/11	1	37.00	2	37.55	36.20	-1	364	-0.27%
2020/12/10	6	36.93	2	37.10	37.20	4	361	1.11%
2020/12/09	11	37.40	8	37.51	37.60	3	362	0.83%
2020/12/07	4	36.39	2	36.40	36.35	2	394	0.51%
2020/12/04	4	36.80	0	0.00	36.85	4	390	1.02%
2020/12/03	2	37.90	2	37.68	37.35	0	385	0.00%
2020/12/02	0	0.00	1	37.65	37.60	-1	378	-0.26%
2020/12/01	5	36.91	11	37.56	37.90	-6	371	-1.62%
2020/11/30	8	37.54	7	37.80	37.40	1	358	0.28%
2020/11/27	11	38.09	8	38.24	38.35	3	359	0.83%
2020/11/26	8	36.48	2	36.50	36.60	6	320	1.87%
2020/11/25	8	36.51	0	0.00	36.20	8	320	2.50%
2020/11/24	14	36.07	4.1	36.39	36.30	9.9	314	3.16%
2020/11/23	0	0.00	6	35.15	35.40	-6	300	-2.00%
2020/11/20	1	35.75	4	35.90	35.30	-3	298	-1.00%
2020/11/19	2	35.83	6	35.24	34.95	-4	290	-1.38%
2020/11/17	15	35.95	16	35.08	35.10	-1	279	-0.36%
2020/11/16	5	35.80	4	35.73	35.80	1	279	0.36%
2020/11/13	8	34.84	3	35.07	35.80	5	263	1.89%
2020/11/12	3	34.03	0	0.00	33.95	3	252	1.19%
2020/11/09	1	33.30	1	33.05	33.35	0	255	0.00%
2020/11/06	0	0.00	5	33.02	33.05	-5	256	-1.95%
2020/11/02	0	0.00	1	32.70	32.50	-1	278	-0.36%
2020/10/30	0	0.00	1	32.75	32.50	-1	280	-0.36%
2020/10/29	0	0.00	8	32.88	32.80	-8	282	-2.83%
2020/10/26	0	0.00	3	33.12	33.20	-3	286	-1.05%
2020/10/16	1	33.70	0	0.00	33.45	1	296	0.34%
2020/10/15	0	0.00	2	34.05	33.95	-2	299	-0.67%
2020/10/14	1	35.40	0	0.00	34.20	1	301	0.33%
2020/10/13	0	0.00	1	33.10	33.70	-1	291	-0.34%
2020/10/12	1	34.40	0	0.00	33.50	1	291	0.34%
2020/10/06	0	0.00	4	34.93	34.40	-4	297	-1.34%
2020/09/25	3	32.68	0	0.00	32.50	3	390	0.77%
2020/09/24	2	33.13	0	0.00	33.00	2	391	0.51%
2020/09/23	0	0.00	16	34.03	33.90	-16	391	-4.08%
2020/09/18	0	0.00	12	35.04	34.90	-12	395	-3.03%
2020/09/16	0	0.00	2	34.70	34.70	-2	395	-0.51%
2020/09/15	1	35.30	0	0.00	35.15	1	394	0.25%
2020/09/14	0	0.00	6	35.34	35.35	-6	397	-1.52%
2020/09/11	6	36.58	19	36.81	36.00	-13	394	-3.29%
2020/09/10	0	0.00	2	34.80	34.80	-2	360	-0.55%
2020/09/08	0	0.00	1	34.85	34.85	-1	361	-0.28%
2020/09/04	0	0.00	1	34.20	35.10	-1	370	-0.27%
2020/09/02	18	35.59	11	36.06	36.05	7	383	1.83%
2020/09/01	2	33.60	0	0.00	33.50	2	381	0.52%
2020/08/28	1	33.00	0	0.00	32.85	1	381	0.26%
2020/08/24	0	0.00	1	33.50	33.50	-1	397	-0.25%
2020/08/20	1	31.50	4	31.53	32.00	-3	477	-0.63%
2020/08/19	1	33.90	5	34.42	33.70	-4	476	-0.84%
2020/08/18	3	35.00	0	0.00	34.65	3	473	0.63%
2020/08/14	5	35.01	0	0.00	35.10	5	471	1.06%
2020/08/10	3	36.92	1	36.45	36.45	2	477	0.42%
2020/08/07	0	0.00	20	34.74	34.80	-20	472	-4.23%
2020/08/06	0	0.00	1	35.20	35.10	-1	480	-0.21%
2020/08/05	0	0.00	1	35.40	35.20	-1	500	-0.20%
2020/08/04	21	35.09	1	35.00	34.80	20	519	3.85%
2020/08/03	1	34.45	0	0.00	34.50	1	527	0.19%
2020/07/27	1	36.20	0	0.00	35.60	1	621	0.16%
2020/07/20	0	0.00	4	36.73	36.85	-4	630	-0.63%
2020/07/17	3	37.62	0	0.00	37.45	3	631	0.47%
2020/07/16	1	37.75	0	0.00	37.60	1	632	0.16%
2020/07/15	5	37.74	0	0.00	37.40	5	633	0.79%
2020/07/10	3	38.17	3	38.42	37.90	0	641	0.00%
2020/07/09	1	39.85	2	40.48	39.45	-1	643	-0.16%
2020/07/08	3	39.83	2	40.15	39.70	1	637	0.16%
2020/07/07	9	40.19	6	40.53	39.90	3	628	0.48%
2020/07/06	1	38.30	46	38.53	38.60	-45	605	-7.44%
2020/07/03	0	0.00	4	38.15	37.85	-4	603	-0.66%
2020/06/24	4	37.76	17	37.88	37.95	-13	600	-2.17%
2020/06/23	2	38.20	0	0.00	38.20	2	603	0.33%
2020/06/22	0	0.00	5	38.20	38.20	-5	605	-0.83%
2020/06/19	3	39.30	5	38.70	38.70	-2	608	-0.33%
2020/06/18	1	38.40	11	38.29	38.50	-10	607	-1.65%
2020/06/17	0	0.00	2	38.80	38.25	-2	608	-0.33%
2020/06/16	1	38.30	3	37.42	38.55	-2	605	-0.33%
2020/06/15	1	36.90	1	37.10	36.70	0	606	0.00%
2020/06/12	10	36.76	4	36.74	37.30	6	616	0.97%
2020/06/11	4	38.35	2	37.25	37.40	2	620	0.32%
2020/06/10	6	38.93	1	39.30	38.75	5	620	0.81%
2020/06/08	1	41.00	10	40.15	41.00	-9	620	-1.45%
2020/06/05	11	39.58	0	0.00	39.35	11	607	1.81%
2020/06/03	25	39.17	15	38.95	38.95	10	611	1.63%
2020/06/01	2	39.08	3	39.03	38.65	-1	600	-0.17%
2020/05/29	1	39.45	3	38.83	38.60	-2	605	-0.33%
2020/05/28	30	39.98	3	39.35	38.70	27	601	4.49%
2020/05/27	6	38.55	16	39.40	40.05	-10	569	-1.76%
2020/05/26	0	0.00	2	36.90	36.45	-2	524	-0.38%
2020/05/25	0	0.00	1	36.20	36.30	-1	523	-0.19%
2020/05/22	0	0.00	1	36.60	36.60	-1	521	-0.19%
2020/05/21	0	0.00	2	36.65	36.60	-2	521	-0.38%
2020/05/20	2	36.60	0	0.00	36.15	2	523	0.38%
2020/05/15	3	38.22	2	37.53	36.95	1	515	0.19%
2020/05/14	4	38.45	1	38.60	38.45	3	508	0.59%
2020/05/13	6	39.40	8	39.14	39.30	-2	504	-0.40%
2020/05/12	14	40.49	25	41.21	40.00	-11	499	-2.20%
2020/05/11	46	39.99	9	39.49	40.00	37	484	7.64%
2020/05/08	3	39.03	2	39.80	38.85	1	467	0.21%
2020/05/07	20	40.61	12	40.55	39.85	8	458	1.74%
2020/05/06	21	38.87	24	38.60	39.95	-3	429	-0.70%
2020/05/05	9	36.14	4	35.44	36.35	5	384	1.30%
2020/05/04	10	33.40	0	0.00	33.50	10	372	2.68%
2020/04/30	4	34.15	0	0.00	34.20	4	375	1.07%
2020/04/29	0	0.00	1	33.65	34.00	-1	379	-0.26%
2020/04/28	1	34.15	0	0.00	34.00	1	380	0.26%
2020/04/27	0	0.00	4	33.31	33.80	-4	381	-1.05%
2020/04/24	0	0.00	21	33.00	33.00	-21	375	-5.59%
2020/04/21	0	0.00	2	32.45	31.50	-2	366	-0.54%
2020/04/17	1	33.55	1	33.50	33.50	0	364	0.00%
2020/04/15	1	33.70	1	32.70	32.70	0	356	0.00%
2020/04/14	1	34.05	3	34.13	33.30	-2	353	-0.57%
2020/04/13	3	32.13	3	32.28	32.20	0	347	0.00%
2020/04/10	12	32.17	2	32.80	32.55	10	344	2.90%
2020/04/09	18	32.23	0	0.00	33.45	18	334	5.37%
2020/04/08	0	0.00	4	29.79	30.65	-4	307	-1.30%
2020/04/06	11	26.32	0	0.00	26.35	11	301	3.65%
2020/04/01	11	25.70	1	26.00	26.30	10	305	3.28%
2020/03/31	0	0.00	1	26.05	25.60	-1	315	-0.32%
2020/03/30	11	25.77	0	0.00	26.10	11	316	3.47%
2020/03/27	1	26.60	1	26.80	26.05	0	320	0.00%
2020/03/26	1	26.50	0	0.00	26.50	1	354	0.28%
2020/03/25	8	26.04	15	26.34	26.40	-7	362	-1.93%
2020/03/24	0	0.00	8	24.08	24.10	-8	359	-2.23%
2020/03/20	13	22.88	11	23.00	23.00	2	355	0.56%
2020/03/19	2	21.70	4	20.95	20.95	-2	349	-0.57%
2020/03/18	17	23.06	0	0.00	23.25	17	343	4.95%
2020/03/17	8	22.85	5	23.16	22.35	3	336	0.89%
2020/03/16	6	26.66	0	0.00	24.75	6	328	1.83%
2020/03/13	11	27.18	1	27.50	27.50	10	318	3.14%
2020/03/12	14	30.26	20	30.90	30.15	-6	308	-1.94%
2020/03/11	1	34.35	0	0.00	33.50	1	299	0.33%
2020/03/10	2	33.30	0	0.00	33.70	2	300	0.67%
2020/03/09	1	35.00	0	0.00	34.50	1	295	0.34%
2020/03/05	1	35.80	0	0.00	35.70	1	293	0.34%
2020/03/04	4	35.15	0	0.00	34.95	4	292	1.37%
2020/03/03	5	37.63	0	0.00	37.05	5	284	1.76%
2020/03/02	5	35.69	4	36.58	36.65	1	283	0.35%
2020/02/27	3	38.00	0	0.00	37.60	3	279	1.07%
2020/02/26	1	38.30	0	0.00	38.70	1	278	0.36%
2020/02/25	2	38.90	0	0.00	38.50	2	277	0.72%
2020/02/21	2	40.15	0	0.00	40.00	2	272	0.73%
2020/02/20	4	40.89	1	40.70	40.70	3	269	1.11%
2020/02/19	1	41.20	1	41.10	41.10	0	269	0.00%
2020/02/18	1.1	41.05	0	41.00	41.30	1.1	271	0.40%
2020/02/17	0	0.00	2	41.18	41.20	-2	273	-0.73%
2020/02/13	0	0.00	3	41.33	41.40	-3	270	-1.11%
2020/02/12	1	40.90	3	41.70	41.30	-2	268	-0.74%
2020/02/11	5	39.10	5	39.95	40.10	0	259	0.00%
2020/02/07	1	39.20	8	39.18	39.15	-7	259	-2.69%
2020/02/06	2	39.90	0	0.00	39.90	2	261	0.77%
2020/02/05	8	38.98	1	39.75	38.75	7	261	2.67%
2020/02/04	3	38.55	3	38.08	38.65	0	260	0.00%
2020/02/03	9	38.23	11	37.55	37.65	-2	261	-0.77%
2020/01/31	3	41.73	0	0.00	41.50	3	261	1.15%
2020/01/30	1	41.60	1	41.35	41.10	0	313	-0.01%
2020/01/17	2	46.10	0	0.00	45.90	2	317	0.63%
2020/01/15	3	45.93	2	45.88	45.85	1	330	0.30%
2020/01/14	1	45.95	0	0.00	46.20	1	336	0.30%
2020/01/13	1	46.20	0	0.00	46.40	1	337	0.30%
2020/01/08	0	0.00	7	45.31	45.30	-7	341	-2.05%
2020/01/07	1	46.20	1	46.20	46.20	0	340	0.00%
2020/01/06	0	0.00	2	47.35	47.00	-2	337	-0.59%
2020/01/03	0	0.00	3	48.00	47.60	-3	338	-0.89%
2020/01/02	3	48.40	2	48.60	48.40	1	342	0.29%
2019/12/31	0	0.00	2	48.21	48.50	-2	344	-0.59%
2019/12/30	0	0.00	1	48.60	48.75	-1	345	-0.29%
2019/12/26	1	48.80	7	48.72	48.20	-6	354	-1.69%
2019/12/25	0	0.00	5	47.77	47.70	-5	342	-1.46%
2019/12/24	1	48.60	3	48.20	47.90	-2	344	-0.58%
2019/12/23	30	49.37	17	49.34	48.55	13	340	3.81%
2019/12/20	5	47.32	0	0.00	48.30	5	304	1.64%
2019/12/19	2	47.00	1	47.00	46.75	1	292	0.34%
2019/12/18	0	0.00	3	46.62	46.80	-3	292	-1.02%
2019/12/17	3	46.10	1	45.85	45.85	2	288	0.69%
2019/12/13	1	46.10	0	0.00	45.20	1	292	0.34%
2019/12/11	1	45.60	2	45.58	45.55	-1	292	-0.34%
2019/12/05	2	45.68	0	0.00	45.65	2	310	0.64%
2019/12/04	1	44.90	0	0.00	44.80	1	313	0.32%
2019/12/03	1.3	45.50	0	0.00	45.40	1.3	314	0.40%
2019/11/29	1	46.45	0	0.00	46.20	1	328	0.30%
2019/11/27	1	46.50	1	46.70	46.10	0	367	0.00%
2019/11/25	2	46.75	0	0.00	46.50	2	366	0.55%
2019/11/22	3	46.88	0	0.00	46.75	3	368	0.82%
2019/11/21	3	46.90	0	0.00	46.95	3	369	0.81%
2019/11/19	0	0.00	1	47.20	47.00	-1	373	-0.27%
2019/11/18	2	46.80	0	0.00	46.85	2	375	0.53%
2019/11/11	12	46.76	0	47.00	46.80	12	386	3.10%
2019/11/06	8	47.84	0	0.00	47.80	8	392	2.04%
2019/11/05	0	0.00	5	48.82	48.60	-5	389	-1.28%
2019/11/04	1	49.40	3	49.80	49.05	-2	388	-0.51%
2019/11/01	3.6	49.46	0	0.00	49.40	3.6	388	0.91%
2019/10/31	5	50.52	5	51.74	50.20	0	389	0.00%
2019/10/30	14	51.13	3.2	51.19	51.20	10.8	387	2.79%
2019/10/29	19	52.14	15	52.02	51.70	4	382	1.05%
2019/10/28	0.2	49.60	7	49.19	50.00	-6.8	333	-2.04%
2019/10/25	3	48.67	4	48.70	48.60	-1	329	-0.30%
2019/10/24	5	49.10	6	49.06	49.00	-1	331	-0.30%
2019/10/23	5	47.94	0	0.00	47.70	5	325	1.54%
2019/10/22	2	47.35	1	46.55	47.65	1	327	0.31%
2019/10/18	4	47.39	1	47.00	47.30	3	328	0.91%
2019/10/08	12	47.01	0	0.00	47.10	12	373	3.21%
2019/10/07	2	48.18	1	48.50	48.05	1	392	0.25%
2019/10/02	5	47.36	0	0.00	48.80	5	438	1.14%
2019/10/01	1	49.50	0	0.00	49.50	1	429	0.23%
2019/09/27	22	49.29	2	49.60	48.90	20	448	4.46%
2019/09/26	0	0.00	1	50.20	49.85	-1	450	-0.22%
2019/09/25	1	49.80	0	0.00	49.85	1	455	0.22%
2019/09/24	1	50.90	0	0.00	50.30	1	470	0.21%
2019/09/20	0	0.00	0.2	50.90	50.90	-0.2	494	-0.04%
2019/09/19	0	0.00	1	50.50	51.00	-1	500	-0.20%
2019/09/17	1	51.00	0	0.00	51.00	1	504	0.20%
2019/09/16	4	51.65	0	0.00	51.40	4	530	0.75%
2019/09/10	0	0.00	0.1	51.50	51.50	-0.1	545	-0.02%
2019/09/09	2	52.35	2	52.05	52.20	0	544	0.00%
2019/09/06	0	0.00	1	51.30	51.30	-1	554	-0.18%
2019/09/05	1	52.50	0	0.00	52.00	1	593	0.17%
2019/09/04	1	53.10	0	0.00	52.70	1	598	0.17%
2019/09/03	6	53.70	5	54.50	52.90	1	609	0.16%
2019/09/02	7	53.40	14	53.03	54.00	-7	598	-1.17%
2019/08/30	15	51.13	25.1	51.28	51.00	-10.1	573	-1.76%
2019/08/29	1	48.60	1	48.75	48.70	0	563	0.00%
2019/08/27	10	47.75	0	48.65	48.70	10	565	1.77%
2019/08/26	0	0.00	2	47.45	47.25	-2	567	-0.35%
2019/08/23	0	49.25	0	0.00	49.35	0	566	0.00%
2019/08/21	0	0.00	1	50.30	50.30	-1	565	-0.18%
2019/08/20	0	0.00	1	50.40	50.50	-1	572	-0.17%
2019/08/19	2	49.08	0	0.00	49.45	2	574	0.35%
2019/08/15	0	0.00	3.4	49.08	48.50	-3.4	576	-0.59%
2019/08/14	10	49.90	1	50.80	49.80	9	575	1.56%
2019/08/13	1.5	49.83	0	0.00	49.90	1.5	574	0.27%
2019/08/12	2	49.93	1.6	49.72	49.60	0.4	578	0.06%
2019/08/08	0.6	50.30	0	0.00	50.70	0.6	575	0.10%
2019/08/07	1.9	49.79	0	0.00	49.90	1.9	578	0.32%
2019/08/06	1	49.50	0	0.00	50.70	1	586	0.17%
2019/08/02	0	0.00	1	50.80	51.00	-1	591	-0.17%
2019/08/01	0	0.00	8.1	52.02	52.40	-8.1	592	-1.37%
2019/07/31	0	0.00	1	52.30	53.00	-1	597	-0.17%
2019/07/30	2	53.40	1	52.30	51.60	1	599	0.17%
2019/07/29	1	53.70	0	0.00	53.50	1	604	0.17%
2019/07/26	0	0.00	1	53.81	54.10	-1	623	-0.16%
2019/07/25	3	54.00	5	53.40	54.00	-2	619	-0.32%
2019/07/24	2	53.55	0	0.00	53.40	2	625	0.32%
2019/07/19	6	55.32	3	54.93	55.30	3	634	0.47%
2019/07/18	0	0.00	5	55.28	54.00	-5	631	-0.79%
2019/07/16	5	57.44	2	57.35	57.00	3	616	0.49%
2019/07/12	2	57.20	1	57.20	57.00	1	618	0.16%
2019/07/11	7	58.00	9.4	58.36	57.30	-2.4	614	-0.39%
2019/07/10	2	57.35	2	57.70	57.90	0	601	0.00%
2019/07/09	6	56.25	1	55.90	56.70	5	583	0.86%
2019/07/08	5.3	56.15	25	56.05	56.00	-19.7	585	-3.36%
2019/07/04	4	55.03	2	55.20	55.20	2	588	0.34%
2019/07/03	3	54.60	3	54.10	53.80	0	578	0.00%
2019/07/01	1	55.60	9.1	55.17	54.30	-8.1	592	-1.36%
2019/06/28	3.5	53.03	3	53.50	53.60	0.5	587	0.08%
2019/06/27	4.7	54.20	1	53.60	53.60	3.7	609	0.61%
2019/06/25	3	51.57	2	51.30	51.10	1	610	0.16%
2019/06/21	23	53.79	15	54.18	53.20	8	637	1.25%
2019/06/20	3	52.00	7	52.06	52.40	-4	637	-0.63%
2019/06/19	14	51.83	5	51.80	51.60	9	677	1.33%
2019/06/18	2	50.90	0	0.00	50.50	2	735	0.27%
2019/06/17	2	50.75	1	51.00	50.60	1	773	0.13%
2019/06/14	10	50.92	9	50.77	50.80	1	805	0.12%
2019/06/13	18	50.75	15	51.03	51.10	3	827	0.36%
2019/06/12	4	48.64	3	49.28	48.60	1	836	0.12%
2019/06/11	1	48.10	3	48.55	48.10	-2	898	-0.22%
2019/06/06	3	45.20	0	0.00	44.80	3	1,032	0.29%
2019/06/05	0	0.00	0	46.05	46.05	0	1,044	0.00%
2019/06/04	0	0.00	5	45.60	45.60	-5	1,067	-0.47%
2019/05/31	0	0.00	1	46.51	46.25	-1	1,153	-0.09%
2019/05/27	1	46.25	8	46.33	45.45	-7	1,519	-0.46%
2019/05/24	8	45.90	0	0.00	45.80	8	1,619	0.49%
2019/05/23	5	46.05	0	0.00	45.80	5	1,682	0.30%
2019/05/17	5	46.50	1	46.65	46.65	4	1,827	0.22%
2019/05/15	1	49.40	10	49.35	48.90	-9	1,866	-0.48%
2019/05/14	20	47.50	0	0.00	48.80	20	1,871	1.07%
2019/05/13	10	49.00	0	0.00	48.65	10	1,869	0.53%
2019/05/10	1	50.50	0	0.00	50.50	1	1,870	0.05%
2019/05/09	11	51.00	1.6	51.37	51.50	9.5	1,871	0.50%
2019/05/07	1	54.30	0.1	53.30	53.30	0.9	1,876	0.05%
2019/05/06	2	54.45	2	53.50	54.00	0	1,920	0.00%
2019/05/03	1	54.20	11.1	54.02	54.00	-10.1	1,910	-0.53%
2019/05/02	0.8	51.90	0	0.00	52.30	0.8	1,890	0.04%
2019/04/30	1	51.10	0	0.00	52.30	1	1,891	0.05%
2019/04/29	10	50.75	4	50.90	50.30	6	1,887	0.32%
2019/04/25	1	51.60	0	0.00	52.70	1	1,897	0.05%
2019/04/24	2	52.50	1	52.02	51.80	1	1,890	0.05%
2019/04/23	4	53.13	4	52.78	52.90	0	1,885	0.00%
2019/04/22	3	54.10	0	0.00	54.10	3	1,882	0.16%
2019/04/19	0	0.00	3.1	54.19	54.00	-3.1	1,895	-0.16%
2019/04/18	10	54.57	5	53.80	53.80	5	1,908	0.26%
2019/04/16	3	54.03	16	54.48	54.40	-13	1,902	-0.68%
2019/04/15	5	55.30	7	55.33	55.10	-2	1,898	-0.11%
2019/04/12	3	55.90	0.1	56.80	55.30	2.9	1,898	0.15%
2019/04/11	1	57.00	4	58.00	56.80	-3	1,891	-0.16%
2019/04/10	3	57.13	0	0.00	57.00	3	1,877	0.16%
2019/04/09	3.1	58.28	1	58.10	57.80	2.1	1,863	0.11%
2019/04/08	21	58.35	0	0.00	58.00	21	1,856	1.13%
2019/04/03	4	57.50	0	0.00	57.40	4	1,838	0.22%
2019/04/02	1	58.20	3	57.70	57.50	-2	1,834	-0.11%
2019/04/01	5	58.64	5	58.54	57.80	0	1,825	0.00%
2019/03/29	3	57.23	2	57.10	57.50	1	1,796	0.06%
2019/03/28	5	57.16	5.2	57.50	56.70	-0.2	1,803	-0.01%
2019/03/27	4	57.95	4	58.75	58.00	0	1,794	0.00%
2019/03/26	2.2	58.57	3	59.03	58.50	-0.9	1,789	-0.05%
2019/03/25	2	57.40	1	58.10	58.10	1	1,769	0.06%
2019/03/22	5	60.84	3	59.83	59.60	2	1,743	0.11%
2019/03/21	13	60.85	42	61.84	60.80	-29	1,700	-1.71%
2019/03/20	3	60.90	1	61.00	59.50	2	1,638	0.12%
2019/03/19	0	0.00	2	59.95	59.50	-2	1,604	-0.13%
2019/03/18	2	60.75	2	60.55	60.30	0	1,584	0.00%
2019/03/15	8	60.48	20	60.70	59.10	-12	1,556	-0.77%
2019/03/14	23	61.33	26	61.17	61.00	-3	1,511	-0.20%
2019/03/13	15	60.77	29	60.17	60.30	-14	1,464	-0.96%
2019/03/12	15	60.89	33	60.96	58.90	-18	1,401	-1.28%
2019/03/11	0	0.00	2	58.40	58.40	-2	1,332	-0.15%
2019/03/08	4	58.05	127.1	57.42	58.20	-123.1	1,353	-9.09%	大賣/鉅額交易
2019/03/07	7	58.41	20	58.55	57.80	-13	1,341	-0.97%
2019/03/06	9	60.77	8	60.76	60.60	1	1,332	0.08%
2019/03/05	61	60.78	57	61.23	60.00	4	1,297	0.31%
2019/03/04	74	60.37	75	60.80	61.10	-1	1,215	-0.08%
2019/02/27	56	57.72	62	57.76	58.10	-6	1,098	-0.55%
2019/02/26	3	55.67	4	55.13	55.30	-1	999	-0.10%
2019/02/25	109	55.65	95	55.43	55.40	14	1,055	1.33%	大買/
2019/02/22	19	54.22	20	54.02	54.20	-1	954	-0.10%
2019/02/21	18	54.01	26	54.41	55.40	-8	890	-0.90%
2019/02/20	4	51.53	3	51.16	50.40	1	783	0.12%
2019/02/19	1	50.70	1	50.90	51.00	0	780	0.00%
2019/02/18	0	0.00	1	50.00	50.30	-1	772	-0.13%
2019/02/15	4	50.75	8	51.59	50.00	-4	772	-0.52%
2019/02/14	2	50.00	6	49.89	49.65	-4	761	-0.53%
2019/02/13	1	49.00	2	48.95	48.70	-1	776	-0.13%
2019/02/12	3	48.37	4	48.16	48.50	-1	786	-0.13%
2019/02/11	2	47.45	0	47.45	47.45	2	831	0.24%
2019/01/30	1	48.00	5	47.67	47.40	-4	873	-0.46%
2019/01/29	4.2	47.35	0	0.00	47.40	4.2	939	0.45%
2019/01/28	1.1	46.98	3	47.33	47.20	-1.9	950	-0.20%
2019/01/25	5.6	48.58	9	48.30	47.40	-3.4	1,003	-0.34%
2019/01/21	1	46.00	1	45.80	45.80	0	1,189	0.00%
2019/01/18	3	45.90	1	45.50	45.50	2	1,283	0.16%
2019/01/17	1	46.20	2	45.38	44.90	-1	1,350	-0.07%
2019/01/16	1	45.30	0	0.00	45.30	1	1,495	0.07%
2019/01/14	2	46.20	5	45.91	45.60	-3	1,682	-0.18%
2019/01/11	6	46.74	3	46.05	45.65	3	1,767	0.17%
2019/01/10	2	45.58	2	46.35	45.45	0	1,779	0.00%
2019/01/09	1	45.25	2	45.30	44.85	-1	1,795	-0.06%
2019/01/07	0	0.00	5	43.54	44.00	-5	1,816	-0.28%
2019/01/04	5	41.70	2	41.45	42.10	3	1,847	0.16%
2018/12/27	1	44.50	0	0.00	44.50	1	1,928	0.05%
2018/12/22	3	44.85	0	0.00	44.70	3	1,982	0.15%
2018/12/21	0	0.00	1	44.40	45.40	-1	2,022	-0.05%
2018/12/20	1	43.70	0	0.00	43.90	1	2,015	0.05%
2018/12/19	1	45.30	4	45.88	45.30	-3	2,014	-0.15%
2018/12/17	2	47.00	1	46.90	46.70	1	2,044	0.05%
2018/12/13	2	47.63	11	47.67	47.35	-9	2,093	-0.43%
2018/12/12	7	46.77	2	46.85	46.80	5	2,123	0.24%
2018/12/11	5	45.53	1	45.90	45.55	4	2,155	0.19%
2018/12/10	1	46.15	0	0.00	45.90	1	2,208	0.05%
2018/12/06	3	48.80	3	48.93	46.70	0	2,285	0.00%
2018/12/05	1	49.00	0	0.00	49.35	1	2,280	0.04%
2018/12/04	0	0.00	1	50.00	50.00	-1	2,298	-0.04%
2018/12/03	2	51.55	2	51.60	51.30	0	2,306	0.00%
2018/11/30	6	49.25	6	49.37	49.80	0	2,280	0.00%
2018/11/29	3	49.87	3	49.73	48.60	0	2,279	0.00%
2018/11/28	2	48.38	0	0.00	48.20	2	2,263	0.09%
2018/11/27	1	47.60	7	48.29	48.20	-6	2,276	-0.26%
2018/11/26	1	46.70	1	47.10	47.20	0	2,274	0.00%
2018/11/23	71	46.82	62	47.57	46.50	9	2,274	0.39%
2018/11/22	54	50.84	54	51.39	47.70	0	2,262	0.00%
2018/11/21	2	48.05	2	47.85	48.05	0	2,196	0.00%
2018/11/20	1	47.70	1	47.60	47.60	0	2,209	0.00%
2018/11/15	1	47.50	1	46.80	47.30	0	2,232	0.00%
2018/11/14	12	48.35	11	47.84	47.35	1	2,244	0.04%
2018/11/13	21	46.73	32	46.12	48.20	-11	2,255	-0.49%
2018/11/12	4	48.19	2	47.80	47.70	2	2,246	0.09%
2018/11/08	8	52.66	7	50.60	50.20	1	2,252	0.04%
2018/11/07	18	50.42	8	49.62	51.40	10	2,216	0.45%
2018/11/06	18	51.15	24	51.11	49.00	-6	2,202	-0.27%
2018/11/05	1	49.10	2	50.00	50.30	-1	2,139	-0.05%
2018/11/02	18	51.30	16	51.12	49.80	2	2,133	0.09%
2018/11/01	16	50.14	24	50.39	50.60	-8	2,097	-0.38%
2018/10/31	12	49.13	4	49.01	48.75	8	2,062	0.39%
2018/10/30	51	47.12	51	46.28	47.20	0	2,028	0.00%
2018/10/29	24	48.26	17	47.79	47.00	7	1,996	0.35%
2018/10/26	92	52.22	99	51.88	50.20	-7	1,944	-0.36%
2018/10/25	36	52.22	35	52.52	52.20	1	1,875	0.05%
2018/10/24	60	54.33	59	54.83	54.40	1	1,798	0.06%
2018/10/23	21	52.81	19	52.63	51.00	2	1,671	0.12%
2018/10/22	53	52.14	59	50.64	53.20	-6	1,609	-0.37%
2018/10/19	119	47.26	108	47.42	48.40	11	1,519	0.72%	大買/大賣/
2018/10/18	6	46.58	6.1	46.83	46.60	-0.1	1,461	0.00%
2018/10/17	43	46.76	48	46.78	47.00	-5	1,475	-0.34%
2018/10/16	39	43.53	39	42.79	43.70	0	1,510	0.00%
2018/10/15	5	42.36	5	42.09	42.60	0	1,573	0.00%
2018/10/12	71	41.84	76	40.37	41.95	-5	1,718	-0.29%
2018/10/11	6	40.05	1	40.20	39.65	5	1,758	0.28%
2018/10/09	35	44.61	35	44.84	44.05	0	1,844	0.00%
2018/10/08	18	46.98	18	45.31	47.00	0	1,896	0.00%
2018/10/05	73	47.86	83	48.26	46.10	-10	1,944	-0.51%
2018/10/04	41	49.43	30	49.90	49.85	11	1,935	0.57%
2018/10/03	29	50.39	31	51.28	49.80	-2	1,932	-0.10%
2018/10/02	1	53.00	0	0.00	52.20	1	1,944	0.05%
2018/10/01	0	0.00	0	52.50	52.50	0	1,961	0.00%
2018/09/28	5	53.76	4.1	52.80	52.00	0.9	2,009	0.05%
2018/09/26	2	52.20	2.1	51.00	51.00	-0.1	2,002	0.00%
2018/09/25	1	51.90	0	0.00	51.90	1	2,035	0.05%
2018/09/21	26	50.12	28	49.46	50.50	-2	2,046	-0.10%
2018/09/20	22	49.32	22	49.63	49.30	0	2,051	0.00%
2018/09/19	6	50.93	9	51.43	49.70	-3	2,041	-0.15%
2018/09/18	44	50.15	26	50.25	50.10	18	2,045	0.88%
2018/09/17	6	54.27	9	53.98	53.50	-3	2,028	-0.15%
2018/09/14	38	52.71	33	51.83	54.40	5	2,021	0.25%
2018/09/13	28	51.78	22	53.10	49.50	6	1,980	0.30%
2018/09/12	8	54.45	3	54.50	55.00	5	1,975	0.25%
2018/09/10	11	58.95	2	59.15	58.00	9	2,044	0.44%
2018/09/07	2	61.40	2	61.30	60.00	0	2,076	0.00%
2018/09/06	1	62.20	2	62.10	62.20	-1	2,140	-0.05%
2018/09/05	2	62.50	1	62.29	61.90	1	2,265	0.04%
2018/09/04	0	0.00	3	62.33	62.40	-3	2,419	-0.12%
2018/09/03	2	62.30	1	62.20	61.60	1	2,501	0.04%
2018/08/31	1	61.50	0.1	61.30	61.50	0.9	2,702	0.03%
2018/08/30	1	61.60	0	0.00	61.70	1	2,752	0.04%
2018/08/29	1	60.90	1.2	60.98	60.80	-0.2	2,848	-0.01%
2018/08/28	0	0.00	0.1	61.60	61.60	-0.1	3,033	0.00%
2018/08/27	0	0.00	15.1	61.22	61.80	-15.1	3,199	-0.47%
2018/08/24	2	60.85	2	60.25	60.40	0	3,490	0.00%
2018/08/23	8	60.38	11	60.86	60.90	-3	3,572	-0.08%
2018/08/22	2	59.70	2	59.40	59.70	0	3,589	0.00%
2018/08/21	1	59.40	1	59.20	59.50	0	3,639	0.00%
2018/08/20	5	57.40	1.9	56.91	56.80	3.1	3,714	0.08%
2018/08/17	10	59.25	9	59.42	58.00	1	3,844	0.03%
2018/08/16	14	57.93	6.5	59.25	59.70	7.5	4,052	0.18%
2018/08/15	20	58.89	9	58.58	58.50	11	4,175	0.26%
2018/08/14	2	61.35	15	60.90	61.00	-13	4,285	-0.30%
2018/08/13	4	61.78	12	61.67	61.00	-8	4,343	-0.18%
2018/08/10	5	63.92	8	63.85	63.90	-3	4,327	-0.07%
2018/08/09	1	64.70	21	64.90	64.70	-20	4,351	-0.46%
2018/08/08	32	65.96	9	66.04	65.30	23	4,365	0.53%
2018/08/07	3	66.30	4	65.48	64.90	-1	4,357	-0.02%
2018/08/06	1	65.40	1	65.30	64.30	0	4,362	0.00%
2018/08/03	2	64.00	2	63.90	64.10	0	4,361	0.00%
2018/08/02	3	63.57	36	63.38	62.60	-33	4,363	-0.76%
2018/08/01	4	63.53	5	63.88	63.40	-1	4,354	-0.02%
2018/07/31	5	62.30	8	62.53	62.70	-3	4,331	-0.07%
2018/07/30	12	62.56	10	62.85	62.10	2	4,337	0.05%
2018/07/27	1	62.40	1	63.50	62.40	0	4,327	0.00%
2018/07/26	6	62.38	5	62.30	61.90	1	4,317	0.02%
2018/07/25	8	62.28	4	61.90	62.50	4	4,322	0.09%
2018/07/24	40	62.94	7	63.47	62.80	33	4,314	0.76%
2018/07/23	21	62.50	25	62.23	61.50	-4	4,295	-0.09%
2018/07/20	64	70.25	81	70.03	67.70	-17	4,261	-0.40%
2018/07/19	52	71.25	47	71.14	69.00	5	4,202	0.12%
2018/07/18	57	68.71	44	68.94	68.50	13	4,079	0.32%
2018/07/17	55	67.65	37	67.91	69.80	18	4,039	0.45%
2018/07/16	53	66.76	84	67.09	66.00	-31	3,981	-0.78%
2018/07/13	114	65.81	101	65.83	65.10	13	3,933	0.33%	大買/大賣/
2018/07/12	21	63.85	2	62.90	64.00	19	3,911	0.49%
2018/07/11	5	62.22	16	62.09	62.20	-11	3,943	-0.28%
2018/07/10	24	62.03	6	62.08	61.90	18	3,983	0.45%
2018/07/09	12	62.07	6	63.08	63.80	6	4,022	0.15%
2018/07/06	31	60.45	15	60.55	61.90	16	4,134	0.39%
2018/07/05	16	60.89	2	62.15	61.30	14	4,252	0.33%
2018/07/04	19	63.19	1	62.80	62.50	18	4,277	0.42%
2018/07/03	4	63.80	4	64.55	62.90	0	4,267	0.00%
2018/07/02	12	64.19	4	63.88	63.50	8	4,242	0.19%
2018/06/29	7	62.60	6	62.80	64.90	1	4,237	0.02%
2018/06/28	7	62.36	9	62.83	62.00	-2	4,228	-0.05%
2018/06/27	6	63.03	1	63.70	62.10	5	4,249	0.12%
2018/06/26	1	62.20	6	62.27	63.30	-5	4,336	-0.12%
2018/06/25	5	64.50	0	0.00	63.00	5	4,356	0.11%
2018/06/22	2	62.50	3	62.37	62.00	-1	4,356	-0.02%
2018/06/21	12	65.08	16	65.34	64.20	-4	4,375	-0.09%
2018/06/20	27	63.23	65	64.46	65.00	-38	4,364	-0.87%
2018/06/19	31	62.72	29	62.60	62.00	2	4,365	0.05%
2018/06/15	35	65.65	7	65.90	64.50	28	4,446	0.63%
2018/06/14	17	67.19	18	67.82	66.90	-1	4,427	-0.02%
2018/06/13	44	67.98	109	68.42	67.30	-65	4,376	-1.49%	大賣/
2018/06/12	66	67.71	39	67.76	66.70	27	4,381	0.62%
2018/06/11	18	65.16	19	65.41	65.20	-1	4,362	-0.02%
2018/06/08	55	65.56	103	65.61	64.00	-48	4,285	-1.12%	大賣/
2018/06/07	11	61.67	1	62.00	62.50	10	4,133	0.24%
2018/06/06	55	64.15	28	63.88	63.50	27	4,133	0.65%
2018/06/05	40	64.09	45	64.31	63.00	-5	4,151	-0.12%
2018/06/04	147	63.87	120	63.85	61.50	27	3,975	0.68%	大買/大賣/
2018/06/01	137	61.17	189	61.33	62.00	-52	3,807	-1.37%	大買/大賣/
2018/05/31	18	54.42	26	54.76	57.20	-8	3,509	-0.23%
2018/05/30	13	52.19	23	51.96	52.00	-10	3,428	-0.29%
2018/05/29	11	54.58	21	54.98	52.90	-10	3,403	-0.29%
2018/05/28	85	56.40	50	56.71	55.00	35	3,356	1.04%
2018/05/25	54	56.79	46	56.37	55.60	8	3,325	0.24%
2018/05/24	123	54.50	120	54.49	56.80	3	3,194	0.09%	大買/大賣/
2018/05/23	58	52.85	58	53.06	51.70	0	3,019	0.00%
2018/05/22	61	51.42	99	51.14	51.50	-38	2,936	-1.29%
2018/05/21	24	47.66	23	48.42	49.50	1	2,818	0.04%
2018/05/18	4	45.80	3	45.40	45.00	1	2,778	0.04%
2018/05/17	64	46.31	15	45.67	45.60	49	2,805	1.75%
2018/05/16	5	46.10	1	44.70	44.75	4	2,801	0.14%
2018/05/15	1	44.50	34	44.64	44.30	-33	2,797	-1.18%
2018/05/14	35	44.82	11	44.27	44.60	24	2,821	0.85%
2018/05/11	2	44.75	0	0.00	44.00	2	2,817	0.07%
2018/05/10	15	44.45	10	44.55	44.95	5	2,810	0.18%
2018/05/09	7	47.19	4	46.04	45.50	3	2,802	0.11%
2018/05/08	1	46.55	10	46.60	46.80	-9	2,801	-0.32%
2018/05/07	5	47.24	13	47.01	47.00	-8	2,818	-0.28%
2018/05/04	6	45.98	11	46.54	46.60	-5	2,860	-0.17%
2018/05/03	4	46.06	0	0.00	46.05	4	2,884	0.14%
2018/05/02	0	0.00	4	47.66	47.55	-4	2,940	-0.14%
2018/04/30	0	0.00	10	47.40	47.55	-10	3,008	-0.33%
2018/04/27	14	45.08	2	45.43	46.25	12	3,036	0.40%
2018/04/26	13	45.12	2	46.80	45.00	11	3,143	0.35%
2018/04/25	11	46.90	1	46.95	48.00	10	3,129	0.32%
2018/04/24	1	47.45	1	46.50	46.45	0	3,158	0.00%
2018/04/23	12	48.87	13	50.16	48.55	-1	3,199	-0.03%
2018/04/20	13	50.20	22	50.13	49.60	-9	3,334	-0.27%
2018/04/19	34	48.41	117	48.19	48.55	-83	3,320	-2.50%	大賣/
2018/04/18	22	48.80	10	48.78	48.60	12	3,312	0.36%
2018/04/17	15	51.38	12	50.88	49.30	3	3,276	0.09%
2018/04/16	42	52.17	38	52.49	50.60	4	3,232	0.12%
2018/04/13	102	52.43	25	51.64	50.50	77	3,190	2.41%	大買/
2018/04/12	42	50.67	49	50.78	51.30	-7	3,138	-0.22%
2018/04/11	38	48.47	54	48.35	49.25	-16	3,024	-0.53%
2018/04/10	8	44.97	12	45.13	44.85	-4	2,866	-0.14%
2018/04/09	10	43.25	3	43.55	43.35	7	2,844	0.25%
2018/04/03	9	43.57	14	43.58	43.75	-5	2,857	-0.17%
2018/04/02	23	44.90	18	44.34	44.20	5	2,862	0.17%
2018/03/31	2	44.25	4	44.80	45.05	-2	2,879	-0.07%
2018/03/30	25	45.22	50	44.97	44.25	-25	2,881	-0.87%
2018/03/29	32	45.27	17	45.26	44.85	15	2,860	0.52%
2018/03/28	62	43.30	48	43.15	43.30	14	2,782	0.50%
2018/03/27	16	43.17	35	43.14	42.70	-19	2,765	-0.69%
2018/03/26	15	42.56	32	42.40	42.40	-17	2,768	-0.61%
2018/03/23	45	41.63	47	41.73	42.00	-2	2,752	-0.07%
2018/03/22	54	44.85	43	44.36	42.85	11	2,771	0.40%
2018/03/21	81	44.43	31	44.75	44.95	50	2,717	1.84%
2018/03/20	11	43.64	23	43.09	42.20	-12	2,620	-0.46%
2018/03/19	19	43.96	22	43.84	43.85	-3	2,637	-0.11%
2018/03/16	45	44.61	37	44.77	44.60	8	2,744	0.29%
2018/03/15	65	43.11	58	43.78	44.40	7	2,770	0.25%
2018/03/14	0	0.00	6	40.14	40.40	-6	2,875	-0.21%
2018/03/13	13	40.07	11	40.11	40.75	2	2,946	0.07%
2018/03/12	15	40.17	27.4	39.58	38.95	-12.4	3,030	-0.41%
2018/03/09	22	38.63	37	38.80	39.60	-15	3,019	-0.50%
2018/03/08	4	36.25	1	36.75	36.75	3	2,952	0.10%
2018/03/07	1	35.75	5	35.30	35.00	-4	2,955	-0.14%
2018/03/06	13	36.98	2	35.70	35.70	11	2,982	0.37%
2018/03/05	1	37.50	1	36.30	36.30	0	2,996	0.00%
2018/03/02	7	37.79	6	37.37	37.50	1	3,016	0.03%
2018/03/01	14	37.70	14	37.71	37.50	0	3,038	0.00%
2018/02/27	15	39.20	25	39.27	37.85	-10	3,066	-0.33%
2018/02/26	12	38.34	155	37.64	37.50	-143	3,040	-4.70%	大賣/鉅額交易
2018/02/23	12	38.67	4	38.96	38.70	8	3,110	0.26%
2018/02/22	185	38.80	31	38.52	38.75	154	3,305	4.66%	大買/鉅額交易
2018/02/21	1	36.30	0	0.00	36.25	1	3,407	0.03%
2018/02/12	3	35.45	7	35.38	34.85	-4	3,426	-0.12%
2018/02/09	21	35.27	19	34.38	35.25	2	3,450	0.06%
2018/02/08	0	0.00	1	33.20	34.70	-1	3,417	-0.03%
2018/02/07	6	34.23	0	0.00	33.50	6	3,392	0.18%
2018/02/06	13	32.37	5	32.25	32.80	8	3,382	0.24%
2018/02/05	7	34.73	5	35.14	35.65	2	3,376	0.06%
2018/02/02	2	37.38	2	37.15	37.10	0	3,402	0.00%
2018/02/01	1	38.00	3	37.90	37.60	-2	3,428	-0.06%
2018/01/31	3	37.50	6	37.75	37.50	-3	3,532	-0.08%
2018/01/30	6	38.48	3	38.25	38.15	3	3,571	0.08%
2018/01/29	21	38.89	40	39.02	38.40	-19	3,575	-0.53%
2018/01/26	1	38.80	3	38.73	38.85	-2	3,548	-0.06%
2018/01/25	30	38.94	12	38.27	38.00	18	3,534	0.51%
2018/01/24	36.4	39.00	26	37.51	38.60	10.4	3,498	0.30%
2018/01/23	26	37.38	18	37.12	36.80	8	3,491	0.23%
2018/01/22	22	36.28	29	34.61	38.45	-7	3,593	-0.19%
2018/01/19	6	37.23	6	37.38	37.05	0	3,531	0.00%
2018/01/18	21	37.14	47	36.59	36.90	-26	3,530	-0.74%
2018/01/17	116	38.12	71	37.41	37.50	45	3,520	1.28%	大買/
2018/01/16	44	37.55	25	37.99	37.30	19	3,529	0.54%
2018/01/15	8	42.09	6	42.58	41.40	2	3,371	0.06%
2018/01/12	1	45.65	11	45.74	46.00	-10	3,371	-0.30%
2018/01/11	3	44.33	1	44.45	44.40	2	3,394	0.06%
2018/01/10	7	44.97	5	45.54	44.60	2	3,482	0.06%
2018/01/09	0	0.00	1	44.70	45.65	-1	3,572	-0.03%
2018/01/08	10	45.30	3	45.73	45.30	7	3,587	0.20%
2018/01/05	2	47.70	7	47.68	47.30	-5	3,610	-0.14%
2018/01/04	2	46.98	6	46.80	46.65	-4	3,723	-0.11%
2018/01/03	5	47.70	2	47.18	47.10	3	3,935	0.08%
2018/01/02	8	46.77	1	46.05	47.10	7	3,944	0.18%