技嘉 (2376)-台新-高雄券商分點個股進出

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

技嘉

(2376)

可現股當沖

股價
299.5
漲跌
▲18.5
漲幅
+6.58%
成交量
13,635張
產業
上市電腦週邊類股
1772人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

技嘉 (2376)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄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
2024/04/24	39.8	293.11	38.6	295.26	299.50	1.2	21,890	0.01%
2024/04/23	21.7	281.72	23	281.35	281.00	-1.3	21,915	-0.01%
2024/04/22	34.7	284.61	20.3	285.32	282.50	14.4	21,890	0.07%
2024/04/19	28.3	296.00	86.1	289.57	292.50	-57.8	21,857	-0.26%
2024/04/18	32.6	302.82	37.5	302.12	302.00	-4.9	21,884	-0.02%
2024/04/17	56.3	306.22	64.1	304.40	308.00	-7.8	22,149	-0.04%
2024/04/16	27.2	302.64	27.5	302.40	302.00	-0.3	22,111	0.00%
2024/04/15	36.8	304.64	49.3	304.26	302.00	-12.6	22,218	-0.06%
2024/04/12	83.7	325.82	76.3	323.00	318.00	7.5	22,071	0.03%
2024/04/11	78.1	321.58	126.4	320.90	320.50	-48.3	22,015	-0.22%	大賣/
2024/04/10	209.7	337.65	100.3	327.47	320.00	109.4	21,964	0.50%	大買/鉅額交易
2024/04/09	118.4	340.07	113.1	336.99	335.00	5.3	21,664	0.02%	大買/大賣/
2024/04/08	60	330.33	103.8	331.58	340.00	-43.8	21,721	-0.20%	大賣/
2024/04/03	49.9	314.66	59.2	316.05	317.50	-9.3	21,494	-0.04%
2024/04/02	45.9	315.36	39.6	315.92	317.00	6.3	21,370	0.03%
2024/04/01	51.3	317.71	55.6	318.90	318.50	-4.3	21,222	-0.02%
2024/03/29	118.5	318.13	110.7	318.90	316.00	7.8	21,146	0.04%	大買/大賣/
2024/03/28	108.9	310.28	107.5	312.12	313.00	1.4	20,885	0.01%	大買/大賣/
2024/03/27	94.3	307.99	98.3	304.55	310.00	-4	20,888	-0.02%
2024/03/26	45.3	306.40	47	305.74	304.50	-1.7	20,952	-0.01%
2024/03/25	83.8	307.17	123.8	307.16	306.00	-40	20,978	-0.19%	大賣/
2024/03/22	223.9	299.80	129.4	300.22	303.00	94.5	21,011	0.45%	大買/大賣/
2024/03/21	92.8	293.36	78.9	292.20	291.00	13.9	20,568	0.07%
2024/03/20	72	300.75	38	298.90	295.00	34	20,540	0.17%
2024/03/19	51.9	308.94	34	307.28	305.00	17.9	20,591	0.09%
2024/03/18	61.7	308.85	58.8	309.26	310.50	2.9	20,605	0.01%
2024/03/15	132.2	310.95	94.5	314.57	313.00	37.7	20,670	0.18%	大買/
2024/03/14	45.5	320.18	38.5	320.61	317.50	6.9	20,584	0.03%
2024/03/13	99.9	335.47	58.6	334.40	328.00	41.3	20,968	0.20%
2024/03/12	58.4	359.97	29.1	358.03	355.00	29.3	20,947	0.14%
2024/03/11	48.4	365.15	54.1	366.63	360.00	-5.7	21,071	-0.03%
2024/03/08	74.1	363.83	79.2	366.16	358.00	-5.1	20,879	-0.02%
2024/03/07	24.8	361.48	28.1	363.08	359.00	-3.3	20,680	-0.02%
2024/03/06	46.1	363.12	77.2	363.90	362.50	-31.1	20,673	-0.15%
2024/03/05	46.4	361.48	52.8	362.13	361.50	-6.4	20,875	-0.03%
2024/03/04	82.2	368.09	80.9	366.28	354.50	1.2	20,978	0.01%
2024/03/01	57.5	354.52	77.6	356.07	361.00	-20.1	20,553	-0.10%
2024/02/29	39	340.34	35.8	339.65	345.00	3.2	20,268	0.02%
2024/02/27	58.1	333.28	53.4	332.87	334.00	4.8	20,072	0.02%
2024/02/26	81.4	334.86	84.5	335.98	335.00	-3.1	20,034	-0.02%
2024/02/23	128.2	349.99	108.6	350.63	342.50	19.6	20,105	0.10%	大買/大賣/
2024/02/22	157.8	358.84	113.6	351.43	347.00	44.2	20,284	0.22%	大買/大賣/
2024/02/21	92	347.91	97.7	349.79	347.50	-5.7	19,874	-0.03%
2024/02/20	115.6	356.66	148	360.39	357.00	-32.4	19,790	-0.16%	大買/大賣/
2024/02/19	95.5	372.67	74.7	369.73	366.50	20.8	19,592	0.11%
2024/02/16	136.9	381.92	136.7	378.03	381.00	0.2	19,637	0.00%	大買/大賣/
2024/02/15	46.3	361.65	63.9	369.00	370.50	-17.6	19,260	-0.09%
2024/02/05	98.6	338.57	91	339.08	337.00	7.6	18,948	0.04%
2024/02/02	116	331.60	137.8	333.24	333.00	-21.8	18,947	-0.11%	大買/大賣/
2024/02/01	81.2	306.89	56.3	307.55	313.50	24.9	18,987	0.13%
2024/01/31	93.3	308.45	99.6	307.83	309.00	-6.4	19,098	-0.03%
2024/01/30	65.3	304.50	82.1	304.75	305.00	-16.8	19,085	-0.09%
2024/01/29	14.4	292.22	42.7	291.04	295.00	-28.3	19,111	-0.15%
2024/01/26	86.9	285.61	122.7	286.38	284.00	-35.8	19,311	-0.19%	大賣/
2024/01/25	58.3	293.78	72.4	293.90	292.00	-14.1	19,532	-0.07%
2024/01/24	72.1	293.41	100.5	293.11	293.50	-28.3	19,400	-0.15%
2024/01/23	76.9	292.66	63.4	293.64	291.00	13.5	19,559	0.07%
2024/01/22	160.7	290.78	202.7	291.70	297.50	-42	19,345	-0.22%	大買/大賣/
2024/01/19	83	267.86	119.5	267.69	270.50	-36.5	18,793	-0.19%	大賣/
2024/01/18	28.6	253.06	36	254.47	256.00	-7.4	18,715	-0.04%
2024/01/17	56.5	261.04	58.8	261.77	257.00	-2.4	18,829	-0.01%
2024/01/16	38.2	261.58	55.2	261.59	261.50	-17	18,890	-0.09%
2024/01/15	50.1	262.91	45.1	262.87	260.50	5	19,056	0.03%
2024/01/12	109.1	262.44	108.1	263.17	262.00	1	19,319	0.00%	大買/大賣/
2024/01/11	85.6	257.43	111.8	257.09	263.00	-26.2	19,423	-0.14%	大賣/
2024/01/10	58.2	248.10	34.3	248.92	247.50	24	19,718	0.12%
2024/01/09	29.3	252.11	44.4	251.63	252.00	-15.1	19,960	-0.08%
2024/01/08	24.2	243.19	21	243.52	241.50	3.2	19,988	0.02%
2024/01/05	49.5	244.41	47.2	246.60	243.00	2.3	20,430	0.01%
2024/01/04	49.1	247.91	45.3	248.69	247.00	3.8	20,781	0.02%
2024/01/03	109.7	248.64	83	248.96	247.50	26.7	21,367	0.12%	大買/
2024/01/02	105.4	255.06	94.4	253.69	255.00	11	21,383	0.05%	大買/
2023/12/29	88.1	266.63	88.6	267.23	266.00	-0.5	21,203	0.00%
2023/12/28	30.3	265.97	44.1	265.89	265.50	-13.8	21,225	-0.07%
2023/12/27	47.4	263.66	59.4	264.16	264.00	-12	21,380	-0.06%
2023/12/26	40.4	262.73	42.1	263.57	264.00	-1.7	21,804	-0.01%
2023/12/25	48.2	262.86	49.1	262.22	263.50	-1	22,253	0.00%
2023/12/22	68.3	260.61	66.3	262.17	259.00	1.9	22,547	0.01%
2023/12/21	90.3	261.10	103.1	259.02	262.00	-12.7	22,777	-0.06%	大賣/
2023/12/20	125.9	262.14	111.2	261.99	261.50	14.7	23,024	0.06%	大買/大賣/
2023/12/19	96.4	257.40	176.5	257.11	260.00	-80.1	23,341	-0.34%	大賣/
2023/12/18	64.2	257.02	68.2	255.03	255.50	-4	23,623	-0.02%
2023/12/15	117.9	256.51	97.2	257.11	254.00	20.6	24,052	0.09%	大買/
2023/12/14	132.2	257.45	163.4	256.90	257.50	-31.2	24,102	-0.13%	大買/大賣/
2023/12/13	94.4	253.19	81	251.63	250.00	13.4	24,239	0.06%
2023/12/12	119.6	252.45	122.3	253.38	250.50	-2.7	24,357	-0.01%	大買/大賣/
2023/12/11	183.1	254.05	122.4	255.06	251.50	60.7	24,544	0.25%	大買/大賣/
2023/12/08	258.9	265.52	200.6	263.32	258.50	58.3	24,567	0.24%	大買/大賣/
2023/12/07	201.7	252.64	218.2	251.15	259.50	-16.5	24,442	-0.07%	大買/大賣/
2023/12/06	115.3	242.18	122.3	240.64	243.50	-7.1	24,601	-0.03%	大買/大賣/
2023/12/05	80.6	230.67	70.3	231.77	228.50	10.4	24,768	0.04%
2023/12/04	111.9	241.67	110.4	241.79	236.00	1.5	25,017	0.01%	大買/大賣/
2023/12/01	69.5	245.89	54.8	246.88	246.00	14.7	25,087	0.06%
2023/11/30	91.5	247.24	108.2	248.18	250.00	-16.7	25,309	-0.07%	大賣/
2023/11/29	85.3	243.61	127.9	243.27	243.50	-42.6	25,290	-0.17%	大賣/
2023/11/28	27.5	233.67	37.4	233.41	235.00	-9.9	25,443	-0.04%
2023/11/27	79	230.68	75.2	231.51	230.00	3.8	26,463	0.01%
2023/11/24	51.1	233.92	37	234.32	232.00	14.1	26,978	0.05%
2023/11/22	72.1	235.77	36.1	235.45	233.50	36	27,809	0.13%
2023/11/21	103.8	242.72	115.3	242.47	244.00	-11.5	27,996	-0.04%	大買/大賣/
2023/11/20	31.1	231.67	47	232.21	233.00	-15.9	28,514	-0.06%
2023/11/17	53.1	230.60	37.6	231.49	230.50	15.6	28,784	0.05%
2023/11/16	97.3	232.42	109.1	232.48	233.00	-11.8	29,414	-0.04%	大賣/
2023/11/15	75.5	231.95	80.2	232.65	228.50	-4.7	29,340	-0.02%
2023/11/14	83	229.02	105.2	227.92	229.50	-22.1	29,350	-0.08%	大賣/
2023/11/13	186.1	227.26	160.5	228.39	225.50	25.7	29,605	0.09%	大買/大賣/
2023/11/10	155.9	227.28	175.1	227.02	230.50	-19.2	29,695	-0.06%	大買/大賣/
2023/11/09	178.6	229.79	166.1	230.59	231.00	12.5	29,822	0.04%	大買/大賣/
2023/11/08	195.8	225.92	170.2	225.98	224.50	25.6	29,683	0.09%	大買/大賣/
2023/11/07	92.2	219.01	95.5	218.53	220.50	-3.3	29,783	-0.01%
2023/11/06	175.7	219.57	137.1	218.38	220.00	38.6	30,121	0.13%	大買/大賣/
2023/11/03	166.4	223.86	149.2	225.55	220.50	17.2	30,274	0.06%	大買/大賣/
2023/11/02	99.5	229.45	89.3	229.18	226.50	10.2	30,540	0.03%
2023/11/01	113.4	219.29	89.6	219.25	221.00	23.8	30,490	0.08%	大買/
2023/10/31	107.7	223.63	105.4	224.80	217.50	2.3	30,708	0.01%	大買/大賣/
2023/10/30	44.8	234.83	36	235.49	232.50	8.8	30,679	0.03%
2023/10/27	102.1	235.36	102	236.49	235.50	0.1	30,856	0.00%	大買/大賣/
2023/10/26	98.9	232.75	147	232.96	232.00	-48.1	31,051	-0.16%	大賣/
2023/10/25	114.3	246.36	104.1	246.34	245.50	10.2	31,115	0.03%	大買/大賣/
2023/10/24	103.2	242.66	105.2	244.06	247.00	-2	31,257	-0.01%	大買/大賣/
2023/10/23	118.7	243.51	71.2	242.51	239.00	47.5	31,608	0.15%	大買/
2023/10/20	104.4	239.87	112.1	239.73	241.50	-7.7	32,203	-0.02%	大買/大賣/
2023/10/19	174.3	243.73	164	244.29	243.00	10.3	32,573	0.03%	大買/大賣/
2023/10/18	168.1	251.17	218.1	252.89	246.00	-50	33,002	-0.15%	大買/大賣/
2023/10/17	210.5	265.30	192.5	266.07	261.50	18.1	32,569	0.06%	大買/大賣/
2023/10/16	78.6	267.32	81	268.52	265.50	-2.4	32,685	-0.01%
2023/10/13	167	272.67	122.1	272.47	271.00	45	33,080	0.14%	大買/大賣/
2023/10/12	188.2	282.52	145	283.74	284.50	43.2	32,909	0.13%	大買/大賣/
2023/10/11	154	286.61	132.3	287.92	274.00	21.8	33,130	0.07%	大買/大賣/
2023/10/06	170.6	291.65	196.3	290.52	289.50	-25.7	33,267	-0.08%	大買/大賣/
2023/10/05	67.2	287.35	46	288.00	288.00	21.2	33,634	0.06%
2023/10/04	73.1	284.91	80	286.81	287.50	-6.9	33,823	-0.02%
2023/10/03	100.2	290.21	105	291.87	290.00	-4.8	34,036	-0.01%	大賣/
2023/10/02	182.6	292.51	179.2	293.03	290.00	3.4	34,069	0.01%	大買/大賣/
2023/09/28	156.6	286.41	131.2	285.60	281.50	25.4	33,874	0.08%	大買/大賣/
2023/09/27	108.3	281.11	119.6	280.31	284.50	-11.3	33,745	-0.03%	大買/大賣/
2023/09/26	145.8	279.31	169.5	279.93	275.50	-23.7	33,843	-0.07%	大買/大賣/
2023/09/25	136.3	275.81	118.1	275.18	274.50	18.2	33,822	0.05%	大買/大賣/
2023/09/22	165.3	272.63	145.7	272.78	279.00	19.6	33,668	0.06%	大買/大賣/
2023/09/21	233.7	264.58	227.3	261.38	268.50	6.4	33,359	0.02%	大買/大賣/
2023/09/20	199.4	263.86	215.9	261.78	263.50	-16.5	33,008	-0.05%	大買/大賣/
2023/09/19	110.1	257.85	94.1	255.38	253.50	16	32,760	0.05%	大買/
2023/09/18	130.4	258.16	118.3	260.46	260.00	12.1	32,765	0.04%	大買/大賣/
2023/09/15	171.7	272.58	154	273.09	271.50	17.7	32,493	0.05%	大買/大賣/
2023/09/14	188.1	278.12	182.4	278.43	278.00	5.6	32,446	0.02%	大買/大賣/
2023/09/13	203.6	267.64	184.4	269.17	267.50	19.2	32,186	0.06%	大買/大賣/
2023/09/12	220.6	273.08	210.3	275.22	270.50	10.3	32,289	0.03%	大買/大賣/
2023/09/11	208.8	287.54	178.8	291.02	279.50	30	32,135	0.09%	大買/大賣/
2023/09/08	179.1	314.24	142.2	314.01	307.50	37	31,678	0.12%	大買/大賣/
2023/09/07	116.7	309.15	118.2	307.78	314.50	-1.5	31,645	0.00%	大買/大賣/
2023/09/06	102.9	310.83	72.4	311.58	306.50	30.5	31,971	0.10%	大買/
2023/09/05	151.3	312.54	124.2	313.41	311.00	27.1	32,151	0.08%	大買/大賣/
2023/09/04	91.5	320.17	75	319.48	316.00	16.5	31,990	0.05%
2023/09/01	122.8	335.26	111.4	334.54	323.00	11.4	32,027	0.04%	大買/大賣/
2023/08/31	142.8	344.80	152.2	345.50	341.00	-9.5	31,778	-0.03%	大買/大賣/
2023/08/30	147	365.02	135.9	364.74	354.00	11.1	31,011	0.04%	大買/大賣/
2023/08/29	120.5	352.35	124.2	353.30	354.00	-3.7	31,023	-0.01%	大買/大賣/
2023/08/28	145.2	343.46	125.5	341.90	345.00	19.7	30,750	0.06%	大買/大賣/
2023/08/25	68.3	344.11	63	344.67	342.50	5.3	30,385	0.02%
2023/08/24	195.2	358.06	225.7	354.69	354.00	-30.5	30,075	-0.10%	大買/大賣/
2023/08/23	56.8	331.29	48.3	332.80	334.50	8.5	29,494	0.03%
2023/08/22	92	332.97	141.9	332.98	335.50	-49.9	30,070	-0.17%	大賣/
2023/08/21	67.6	313.18	64.3	312.60	310.50	3.3	29,770	0.01%
2023/08/18	173	319.36	146.3	319.18	312.00	26.8	29,911	0.09%	大買/大賣/
2023/08/17	162.4	330.45	143.3	332.14	331.00	19.1	29,649	0.06%	大買/大賣/
2023/08/16	93.7	320.47	88.7	318.05	334.50	5	29,316	0.02%
2023/08/15	122.3	314.01	141.3	314.66	316.00	-19	29,189	-0.07%	大買/大賣/
2023/08/14	134.7	290.94	129.4	290.82	296.00	5.3	29,144	0.02%	大買/大賣/
2023/08/11	163.4	302.96	180.8	302.07	300.50	-17.3	29,103	-0.06%	大買/大賣/
2023/08/10	107.7	302.80	61.2	299.74	296.00	46.4	28,971	0.16%	大買/
2023/08/09	357.4	341.32	335.5	335.25	328.50	21.9	28,392	0.08%	大買/大賣/
2023/08/08	152.7	342.34	137.7	337.34	333.50	14.9	27,833	0.05%	大買/大賣/
2023/08/07	80.1	323.15	102.7	331.27	336.50	-22.6	27,317	-0.08%	大賣/
2023/08/04	91.6	304.51	102.2	305.28	306.00	-10.5	27,098	-0.04%	大賣/
2023/08/02	51.3	312.63	52.5	305.62	297.00	-1.2	26,783	0.00%
2023/08/01	66.9	318.99	67.4	316.99	319.00	-0.5	26,423	0.00%
2023/07/31	59.2	334.03	60.9	333.73	314.00	-1.7	26,171	-0.01%
2023/07/28	163.4	343.22	168.4	341.38	347.50	-5	25,871	-0.02%	大買/大賣/
2023/07/27	146.6	338.13	149.2	335.16	332.00	-2.6	25,518	-0.01%	大買/大賣/
2023/07/26	227.3	338.08	228.1	337.42	333.00	-0.8	25,212	0.00%	大買/大賣/
2023/07/25	210.1	367.42	203.6	366.39	352.50	6.5	24,586	0.03%	大買/大賣/
2023/07/24	207.5	335.43	231.2	333.53	354.50	-23.7	23,766	-0.10%	大買/大賣/
2023/07/21	127.4	314.45	136.2	314.19	322.50	-8.8	23,010	-0.04%	大買/大賣/
2023/07/20	93	303.09	91.8	303.36	305.00	1.2	22,300	0.01%
2023/07/19	188.1	311.21	146.3	306.41	298.50	41.8	22,068	0.19%	大買/大賣/
2023/07/18	232.3	303.64	258.1	304.54	312.50	-25.8	21,625	-0.12%	大買/大賣/
2023/07/17	157.6	296.42	138.7	296.68	293.50	18.8	20,944	0.09%	大買/大賣/
2023/07/14	169.3	295.18	159.7	294.79	296.00	9.7	20,668	0.05%	大買/大賣/
2023/07/13	190.6	317.90	171.6	311.16	295.50	18.9	20,034	0.09%	大買/大賣/
2023/07/12	123.4	291.10	124.9	298.85	304.00	-1.5	19,203	-0.01%	大買/大賣/
2023/07/11	104.2	278.40	97.2	277.42	276.50	7	18,647	0.04%	大買/
2023/07/10	82.3	272.38	87.7	269.85	273.50	-5.4	18,304	-0.03%
2023/07/07	76.6	261.24	74.2	260.56	261.00	2.4	17,909	0.01%
2023/07/06	84.2	264.65	84.1	265.45	264.00	0.2	17,667	0.00%
2023/07/05	131.6	262.86	128.2	264.85	265.00	3.4	17,349	0.02%	大買/大賣/
2023/07/04	130.1	257.68	143.6	261.80	272.50	-13.5	16,996	-0.08%	大買/大賣/
2023/07/03	89	249.65	97.4	250.59	248.00	-8.4	16,641	-0.05%
2023/06/30	60.5	240.19	52.8	236.09	243.50	7.7	16,329	0.05%
2023/06/29	78.3	232.21	79.1	231.71	233.00	-0.8	16,120	0.00%
2023/06/28	70.1	231.44	54	233.71	227.00	16.1	15,875	0.10%
2023/06/27	73.9	234.73	98.3	236.27	233.00	-24.4	15,635	-0.16%
2023/06/26	113.6	250.74	120.3	247.95	243.50	-6.7	15,298	-0.04%	大買/大賣/
2023/06/21	58.3	258.21	55.2	258.46	260.00	3.1	15,061	0.02%
2023/06/20	137.2	254.16	140.3	253.90	256.00	-3.1	14,909	-0.02%	大買/大賣/
2023/06/19	74.1	252.03	55.2	250.72	252.50	18.9	14,742	0.13%
2023/06/16	138.7	253.28	144.3	255.01	254.50	-5.6	14,558	-0.04%	大買/大賣/
2023/06/15	128.9	247.88	137.7	246.74	246.00	-8.8	14,123	-0.06%	大買/大賣/
2023/06/14	100.3	243.54	91.1	242.58	242.50	9.2	13,790	0.07%
2023/06/13	126	246.39	127	244.47	245.00	-1	13,545	-0.01%	大買/大賣/
2023/06/12	203.2	248.33	171.1	247.17	243.00	32	13,144	0.24%	大買/大賣/
2023/06/09	160.3	231.34	162.4	234.98	240.50	-2.1	12,421	-0.02%	大買/大賣/
2023/06/08	33	219.79	33.2	219.97	219.00	-0.2	11,937	0.00%
2023/06/07	99.3	215.73	93	221.25	224.50	6.3	11,744	0.05%
2023/06/06	48	209.87	58.4	209.26	209.00	-10.4	11,416	-0.09%
2023/06/05	74.3	204.76	73.4	208.98	211.50	0.9	11,220	0.01%
2023/06/02	50.5	202.24	92.3	203.49	203.00	-41.8	10,857	-0.39%
2023/06/01	43.1	186.02	46.1	188.74	190.50	-3	10,204	-0.03%
2023/05/31	28.3	185.81	24.6	186.01	186.50	3.7	9,895	0.04%
2023/05/30	33	183.54	33.4	184.56	184.50	-0.4	9,695	0.00%
2023/05/29	129.5	187.50	121	185.82	186.00	8.5	9,462	0.09%	大買/大賣/
2023/05/26	220.6	186.25	192.2	186.04	185.00	28.3	9,012	0.31%	大買/大賣/
2023/05/25	30.1	180.23	82.1	181.12	180.00	-52	8,182	-0.64%
2023/05/24	63.2	162.90	64.1	164.45	165.00	-0.9	7,686	-0.01%
2023/05/23	46.2	160.04	46.3	160.23	160.00	-0.2	7,391	0.00%
2023/05/22	55.1	162.38	57.3	161.51	161.50	-2.2	7,261	-0.03%
2023/05/19	85	161.36	95.4	162.83	164.00	-10.4	7,143	-0.15%
2023/05/18	43.3	154.17	60.9	157.25	159.50	-17.6	6,904	-0.25%
2023/05/17	24	148.46	46.3	148.71	149.50	-22.3	6,508	-0.34%
2023/05/16	55	143.23	81.3	143.22	144.50	-26.3	6,089	-0.43%
2023/05/15	25.4	136.77	11	138.41	135.50	14.4	5,715	0.25%
2023/05/12	29	138.79	19.6	139.60	139.00	9.4	5,663	0.17%
2023/05/11	11.4	140.31	20	141.15	141.00	-8.6	5,621	-0.15%
2023/05/10	36.2	136.83	37.6	137.19	139.50	-1.4	5,636	-0.03%
2023/05/09	48.1	138.95	40.5	137.66	139.00	7.6	5,615	0.14%
2023/05/08	13	135.62	1	135.00	135.00	12	5,574	0.22%
2023/05/05	1.6	136.06	21.2	136.90	137.00	-19.6	5,671	-0.35%
2023/05/04	42.1	134.53	50	133.83	136.00	-7.9	5,687	-0.14%
2023/05/03	51	133.21	27.1	133.34	132.50	23.9	5,678	0.42%
2023/05/02	0.2	135.50	2	133.75	135.00	-1.9	5,777	-0.03%
2023/04/28	11	131.59	12	132.00	131.00	-1	5,875	-0.02%
2023/04/27	1	129.50	2	131.00	131.50	-1	5,916	-0.02%
2023/04/26	3.1	128.00	2	128.50	129.00	1.1	5,943	0.02%
2023/04/25	11.8	132.46	14	129.36	129.00	-2.2	5,983	-0.04%
2023/04/24	1.3	132.30	1.1	133.94	135.00	0.2	5,966	0.00%
2023/04/21	13.5	132.95	15	132.23	132.00	-1.5	6,020	-0.03%
2023/04/20	30	133.67	31	133.69	134.00	-1	6,069	-0.02%
2023/04/19	12	132.71	11.1	133.68	134.50	1	6,132	0.02%
2023/04/18	16	134.75	17	135.56	135.50	-1	6,115	-0.02%
2023/04/17	1	135.00	0.1	135.00	135.00	0.9	6,169	0.01%
2023/04/14	24.1	134.37	27.1	134.35	134.50	-3	6,224	-0.05%
2023/04/13	23.2	132.09	32.3	132.94	132.00	-9.2	6,302	-0.15%
2023/04/12	13	136.04	15	136.33	136.50	-2	6,266	-0.03%
2023/04/11	13.1	136.30	9	136.06	135.50	4.1	6,291	0.07%
2023/04/10	1	135.98	4	135.50	136.50	-3	6,250	-0.05%
2023/04/07	36.3	135.35	31.3	134.51	134.00	5	6,227	0.08%
2023/04/06	9.3	136.47	12.1	136.21	138.00	-2.7	6,239	-0.04%
2023/03/31	1	132.50	1.7	133.45	133.50	-0.7	6,146	-0.01%
2023/03/30	3.1	133.00	16.3	133.46	133.00	-13.2	6,240	-0.21%
2023/03/29	1	128.00	3	129.83	130.00	-2	6,253	-0.03%
2023/03/28	5.1	126.79	3	127.33	128.00	2.1	6,421	0.03%
2023/03/27	8.2	127.88	14	128.04	128.00	-5.8	6,570	-0.09%
2023/03/24	7.3	127.60	8.2	128.73	129.00	-0.9	6,994	-0.01%
2023/03/23	2.6	124.73	8.5	124.88	126.00	-5.9	7,530	-0.08%
2023/03/22	10	123.10	42.5	121.87	123.50	-32.5	7,667	-0.42%
2023/03/21	36	119.50	36	119.93	120.00	0	7,596	0.00%
2023/03/20	41	118.56	73	119.22	120.00	-32	7,621	-0.42%
2023/03/17	74	118.64	68	119.24	118.50	6	7,610	0.08%
2023/03/16	41	119.51	42	120.42	119.50	-1	7,638	-0.01%
2023/03/15	41.2	119.37	57	119.89	119.00	-15.8	7,704	-0.21%
2023/03/14	48.3	116.99	30	117.25	117.50	18.3	7,723	0.24%
2023/03/13	53	118.20	39	118.60	118.50	14	7,758	0.18%
2023/03/10	21.1	118.65	42.4	119.55	120.00	-21.3	7,731	-0.27%
2023/03/09	34.2	118.66	61	119.44	119.00	-26.8	7,803	-0.34%
2023/03/08	41.4	117.30	59	118.25	117.00	-17.7	7,802	-0.23%
2023/03/07	11	119.00	11	119.77	119.50	0	7,775	0.00%
2023/03/06	25	118.32	23.5	119.06	118.50	1.5	7,823	0.02%
2023/03/03	58	119.43	46	119.15	119.00	12	8,044	0.15%
2023/03/02	35	118.70	32	119.31	120.00	3	8,078	0.04%
2023/03/01	58	119.44	77	119.18	120.50	-19	8,133	-0.23%
2023/02/24	52	120.81	43	121.53	119.00	9	8,196	0.11%
2023/02/23	143.1	120.47	161.8	120.71	120.50	-18.7	8,349	-0.22%	大買/大賣/
2023/02/22	11	114.82	16	116.13	117.50	-5	8,626	-0.06%
2023/02/21	38	115.99	40	116.43	116.50	-2	8,830	-0.02%
2023/02/20	43	117.05	28	116.88	116.50	15	9,029	0.17%
2023/02/17	42.1	118.14	25	117.88	117.50	17.1	9,090	0.19%
2023/02/16	92	120.66	33.2	120.87	121.00	58.8	9,203	0.64%
2023/02/15	39.1	119.28	37	119.38	119.00	2.1	9,259	0.02%
2023/02/14	21	118.26	31	119.08	119.00	-10	9,307	-0.11%
2023/02/13	21	117.45	21	117.69	117.50	0	9,392	0.00%
2023/02/10	61	116.94	61	116.95	117.00	0	9,518	0.00%
2023/02/09	26	119.00	15.1	119.13	117.00	11	9,760	0.11%
2023/02/08	44	121.39	38	121.17	120.00	6	9,879	0.06%
2023/02/07	5.5	118.12	15.4	118.13	119.50	-10	9,880	-0.10%
2023/02/06	87.2	114.66	91.2	115.08	116.00	-4	9,766	-0.04%
2023/02/03	42.3	115.55	23	115.00	114.50	19.3	9,695	0.20%
2023/02/02	20	117.35	28.1	117.95	118.00	-8.1	9,613	-0.08%
2023/02/01	23	116.37	28.1	117.00	117.00	-5.1	9,610	-0.05%
2023/01/31	51	118.31	38.3	117.89	115.50	12.8	9,642	0.13%
2023/01/30	34.3	118.16	54.5	118.55	119.50	-20.2	9,570	-0.21%
2023/01/17	12	113.96	14	114.43	114.00	-2	9,451	-0.02%
2023/01/16	97	113.46	95	113.95	113.50	2	9,558	0.02%
2023/01/13	17	113.71	17	114.09	114.00	0	9,583	0.00%
2023/01/12	30	114.00	25	114.04	114.00	5	9,710	0.05%
2023/01/11	11	113.27	16.1	114.15	114.50	-5.1	10,011	-0.05%
2023/01/10	7	112.79	5	114.00	114.50	2	10,444	0.02%
2023/01/09	53	113.08	49	113.42	113.50	4	10,464	0.04%
2023/01/06	38	112.29	58	111.80	112.00	-20	10,450	-0.19%
2023/01/05	62	111.15	50.3	110.92	110.50	11.7	10,448	0.11%
2023/01/04	47	111.32	78.2	110.81	112.00	-31.2	10,370	-0.30%
2023/01/03	17	108.32	23.1	109.11	111.00	-6.1	10,354	-0.06%
2022/12/30	64	106.89	66	107.68	106.50	-2	10,334	-0.02%
2022/12/29	63.2	105.69	88.6	104.93	107.50	-25.4	10,358	-0.24%
2022/12/28	16	104.69	23	105.02	105.50	-7	10,389	-0.07%
2022/12/27	45	106.23	51	106.04	106.00	-6	10,486	-0.06%
2022/12/26	108.1	106.62	84	105.65	105.00	24.1	10,496	0.23%	大買/
2022/12/23	32	103.03	41	104.54	106.50	-9	10,489	-0.09%
2022/12/22	16.1	103.79	54	104.31	105.00	-37.9	10,577	-0.36%
2022/12/21	55	100.88	55	101.46	101.00	0	10,486	0.00%
2022/12/20	103.1	101.86	82	104.15	100.00	21.1	10,440	0.20%	大買/
2022/12/19	72	104.55	54	103.44	103.00	18	10,318	0.17%
2022/12/16	181.1	108.68	121	108.99	107.00	60.1	10,187	0.59%	大買/大賣/
2022/12/15	133.1	113.84	375	115.04	114.00	-241.9	9,893	-2.44%	大買/大賣/鉅額交易
2022/12/14	284	105.99	83.3	105.84	107.00	200.7	9,425	2.13%	大買/鉅額交易
2022/12/13	47	102.40	48	103.19	102.50	-1	9,380	-0.01%
2022/12/12	40	101.29	53	101.77	102.50	-13	9,527	-0.14%
2022/12/09	33	102.33	44.1	102.79	102.50	-11.1	9,695	-0.11%
2022/12/08	158.3	101.22	144	102.91	102.50	14.3	9,983	0.14%	大買/大賣/
2022/12/07	31.3	101.13	19	101.58	101.00	12.3	10,046	0.12%
2022/12/06	49	103.73	35.3	106.14	103.50	13.8	10,246	0.13%
2022/12/05	29	108.78	3	109.17	108.00	26	10,310	0.25%
2022/12/02	10	110.95	3.3	111.15	111.00	6.7	10,365	0.06%
2022/12/01	7.2	109.77	17	110.65	112.50	-9.8	10,376	-0.09%
2022/11/30	47.1	108.15	22.1	108.56	108.00	25	10,259	0.24%
2022/11/29	43	107.73	79	107.39	108.00	-36	10,182	-0.35%
2022/11/28	39	108.36	41.1	109.02	108.50	-2.1	10,151	-0.02%
2022/11/25	108	109.15	127.4	108.24	107.50	-19.3	10,102	-0.19%	大買/大賣/
2022/11/24	32	106.09	34	106.44	107.00	-2	9,830	-0.02%
2022/11/23	32	106.52	12	105.92	105.50	20	9,809	0.20%
2022/11/22	67	107.09	64	107.20	107.00	3	9,772	0.03%
2022/11/21	104	108.52	93	108.55	108.00	11	9,725	0.11%	大買/
2022/11/18	94	109.57	115.9	111.97	113.00	-21.9	9,512	-0.23%	大賣/
2022/11/17	49.2	105.53	54	105.72	107.00	-4.9	9,089	-0.05%
2022/11/16	71.1	103.14	80.7	102.96	104.00	-9.6	8,886	-0.11%
2022/11/15	18.4	99.30	16.1	99.39	99.00	2.3	8,682	0.03%
2022/11/14	71.1	100.28	67	99.82	100.50	4.1	8,649	0.05%
2022/11/11	105	101.42	114	102.04	101.00	-9	8,571	-0.10%	大買/大賣/
2022/11/10	99	100.43	87.6	101.02	100.50	11.4	8,519	0.13%
2022/11/09	33.1	100.53	62.3	101.81	102.50	-29.2	8,495	-0.34%
2022/11/08	82	101.67	70.4	101.57	101.00	11.6	8,550	0.14%
2022/11/07	107.5	100.68	105.9	101.29	102.00	1.6	8,528	0.02%	大買/大賣/
2022/11/04	41	95.71	34.2	96.08	96.80	6.8	8,287	0.08%
2022/11/03	35.4	94.61	75.4	94.23	95.10	-40	8,107	-0.49%
2022/11/02	2	92.20	3.1	91.69	92.50	-1.1	7,989	-0.01%
2022/11/01	10	91.85	3.2	91.96	91.50	6.8	7,996	0.09%
2022/10/31	84	92.43	64	92.31	92.50	20	8,003	0.25%
2022/10/28	60.1	92.70	79	92.66	92.50	-19	8,131	-0.23%
2022/10/27	2.1	92.20	4	92.78	93.00	-1.9	8,161	-0.02%
2022/10/26	46	91.27	53	90.25	91.30	-7	8,133	-0.09%
2022/10/25	118.1	90.10	117	89.52	90.20	1.1	8,121	0.01%	大買/大賣/
2022/10/24	18	91.14	34	91.65	90.00	-16	8,135	-0.20%
2022/10/21	74	90.23	74	88.64	90.30	0	8,075	0.00%
2022/10/20	84.2	90.46	72	89.89	90.00	12.2	8,092	0.15%
2022/10/19	106	90.17	126	91.32	91.60	-20	8,056	-0.25%	大買/大賣/
2022/10/18	93	89.10	101	89.34	89.30	-8	7,844	-0.10%	大賣/
2022/10/17	76	82.83	73	80.21	83.10	3	7,549	0.04%
2022/10/14	23	82.12	22	84.00	82.10	1	7,581	0.01%
2022/10/13	23.3	82.96	28	83.18	82.90	-4.7	7,723	-0.06%
2022/10/12	62	82.71	63	82.29	82.70	-1	7,919	-0.01%
2022/10/11	6	83.40	4	84.10	82.90	2	7,973	0.03%
2022/10/07	104.2	84.94	92	87.15	84.80	12.2	7,914	0.15%	大買/
2022/10/06	54	91.65	52	89.04	89.00	2	7,802	0.03%
2022/10/05	42	91.98	87	90.37	90.60	-45	7,777	-0.58%
2022/10/04	68	91.65	26	90.57	90.70	42	7,749	0.54%
2022/10/03	92	88.38	94	87.88	88.40	-2	7,675	-0.03%
2022/09/30	99	88.06	95	88.19	88.30	4	7,713	0.05%
2022/09/29	102	88.92	103.8	89.59	88.90	-1.8	7,691	-0.02%	大買/大賣/
2022/09/28	78	88.64	73	89.81	88.40	5	7,664	0.07%
2022/09/27	12.1	88.93	9	88.29	89.00	3.1	7,667	0.04%
2022/09/26	47	89.21	55	90.38	89.20	-8	7,668	-0.10%
2022/09/23	48	93.71	47	92.26	92.20	1	7,904	0.01%
2022/09/22	70.3	92.80	73.2	89.73	93.00	-2.9	7,956	-0.04%
2022/09/21	104.3	90.07	98	90.60	90.00	6.3	7,830	0.08%	大買/
2022/09/20	119.2	93.08	114	94.41	93.20	5.2	7,646	0.07%	大買/大賣/
2022/09/19	81	95.31	115.1	95.41	95.30	-34.1	7,475	-0.46%	大賣/
2022/09/16	77.1	95.38	57	93.94	93.70	20.1	7,292	0.28%
2022/09/15	165	93.11	164	95.37	95.50	1	7,172	0.01%	大買/大賣/
2022/09/14	87.1	92.36	73	91.24	91.00	14.1	6,920	0.20%
2022/09/13	53	94.59	50.4	94.38	92.90	2.6	6,768	0.04%
2022/09/12	15	90.53	25.3	89.75	91.10	-10.3	6,573	-0.16%
2022/09/08	16	85.39	28	83.84	86.20	-12	6,484	-0.19%
2022/09/07	65	80.32	68	80.55	80.30	-3	6,467	-0.05%
2022/09/06	3	82.20	1	82.00	81.20	2	6,615	0.03%
2022/09/05	8	83.84	5	83.70	83.50	3	6,663	0.05%
2022/09/02	3	84.30	8	84.43	85.10	-5	6,708	-0.07%
2022/09/01	7	84.14	0	0.00	83.90	7	6,762	0.10%
2022/08/31	0	0.00	5	84.98	85.90	-5	6,740	-0.07%
2022/08/30	1	85.40	6	84.78	84.50	-5	6,789	-0.07%
2022/08/29	2	83.95	13.3	84.68	84.80	-11.3	6,829	-0.17%
2022/08/26	2	86.50	24	86.73	87.00	-22	6,799	-0.32%
2022/08/25	1	85.00	0	0.00	85.70	1	6,768	0.01%
2022/08/24	0	0.00	1	83.40	83.50	-1	6,749	-0.01%
2022/08/23	0	0.00	10	83.90	83.50	-10	6,791	-0.15%
2022/08/22	3.1	85.54	4	85.30	85.00	-0.9	6,893	-0.01%
2022/08/19	44	87.05	40.3	87.28	87.10	3.8	6,903	0.05%
2022/08/18	7	85.77	6	86.70	86.90	1	6,890	0.01%
2022/08/17	5	84.48	16	84.50	85.30	-11	6,838	-0.16%
2022/08/16	4.1	84.41	6	84.12	83.60	-1.9	6,825	-0.03%
2022/08/15	9	84.38	19	85.14	85.20	-10	6,797	-0.15%
2022/08/12	21.3	82.37	7	81.54	82.80	14.3	6,669	0.21%
2022/08/11	8	80.56	5.3	80.95	80.30	2.8	6,549	0.04%
2022/08/10	1.3	79.34	0	79.40	79.30	1.2	6,543	0.02%
2022/08/09	12.4	78.51	3	78.73	79.90	9.4	6,553	0.14%
2022/08/08	6	79.42	5	79.52	79.70	1	6,590	0.02%
2022/08/05	4.7	80.40	5	80.60	80.60	-0.3	6,588	0.00%
2022/08/04	17.4	80.53	13	79.99	79.60	4.4	6,598	0.07%
2022/08/03	38.5	92.19	149	92.06	92.30	-110.5	6,507	-1.70%	大賣/鉅額交易
2022/08/02	4.3	92.29	1	92.40	92.20	3.3	6,427	0.05%
2022/08/01	8	92.66	12.3	92.25	93.30	-4.3	6,343	-0.07%
2022/07/29	9.1	91.08	3	91.67	91.40	6.1	6,304	0.10%
2022/07/28	13.3	91.84	11	91.61	90.70	2.3	6,307	0.04%
2022/07/27	39.1	90.85	35	89.69	91.00	4.1	6,285	0.07%
2022/07/26	45.1	90.13	44	91.78	89.80	1.1	6,222	0.02%
2022/07/25	9.1	93.83	6	93.90	94.00	3.1	6,130	0.05%
2022/07/22	26	97.01	24	95.83	95.30	2	6,050	0.03%
2022/07/21	28	97.40	26	97.45	97.90	2	5,927	0.03%
2022/07/20	54	96.05	49	96.68	96.80	5	5,880	0.09%
2022/07/19	65	93.78	69	93.89	93.80	-4	5,812	-0.07%
2022/07/18	25.2	89.81	35	91.56	91.80	-9.9	5,674	-0.17%
2022/07/15	2.1	87.42	2	87.30	87.40	0.1	5,653	0.00%
2022/07/14	3	86.03	7	86.25	87.40	-4	5,744	-0.07%
2022/07/13	1	86.00	4	85.95	86.00	-3	5,840	-0.05%
2022/07/12	11.1	83.82	0	0.00	83.40	11.1	5,872	0.19%
2022/07/11	11	87.95	1	89.50	87.50	10	5,853	0.17%
2022/07/08	14.5	89.21	21	89.21	89.30	-6.5	5,914	-0.11%
2022/07/07	2.5	85.66	3.2	85.60	86.70	-0.7	5,950	-0.01%
2022/07/06	6	87.25	18	87.55	86.00	-12	6,044	-0.20%
2022/07/05	5.2	85.91	7	85.61	86.20	-1.9	6,044	-0.03%
2022/07/04	4.1	82.41	2	82.45	83.40	2.1	6,076	0.03%
2022/07/01	34.7	84.17	31.3	82.84	81.50	3.4	6,107	0.06%
2022/06/30	7.1	89.12	4	89.45	88.70	3.1	5,859	0.05%
2022/06/29	2.2	91.17	5	91.62	92.00	-2.8	5,812	-0.05%
2022/06/28	1.1	93.12	1	94.60	93.00	0.1	5,798	0.00%
2022/06/27	2.1	95.12	11	95.10	95.30	-8.9	5,842	-0.15%
2022/06/24	53	94.47	48.2	94.13	94.10	4.8	5,882	0.08%
2022/06/23	105.2	92.12	104	93.67	92.30	1.2	5,883	0.02%	大買/大賣/
2022/06/22	75.3	92.61	66.5	94.83	92.10	8.8	5,892	0.15%
2022/06/21	5	96.35	12.2	95.72	96.50	-7.2	5,892	-0.12%
2022/06/20	8.4	94.27	14	95.44	93.90	-5.6	5,958	-0.09%
2022/06/17	8.4	98.04	4	96.75	98.00	4.4	6,056	0.07%
2022/06/16	8.5	99.53	3	101.00	98.80	5.5	6,177	0.09%
2022/06/15	12	101.10	14	100.96	100.00	-2	6,163	-0.03%
2022/06/14	13.2	103.38	9	103.33	104.00	4.2	6,154	0.07%
2022/06/13	24.2	106.08	0	0.00	106.00	24.2	6,167	0.39%
2022/06/10	27.2	110.46	3	109.50	109.50	24.2	6,272	0.39%
2022/06/09	2	113.50	0	0.00	114.00	2	6,453	0.03%
2022/06/08	11	115.36	16	115.34	114.50	-5	6,731	-0.07%
2022/06/07	3.2	113.34	21	112.76	114.00	-17.9	6,811	-0.26%
2022/06/06	10	110.60	5	111.00	110.50	5	6,889	0.07%
2022/06/02	10	111.45	1	111.50	110.50	9	7,007	0.13%
2022/06/01	5.2	112.62	9	113.56	112.50	-3.8	7,227	-0.05%
2022/05/31	21	112.57	10	113.00	113.00	11	7,306	0.15%
2022/05/30	14.4	112.57	26	111.88	112.50	-11.7	7,376	-0.16%
2022/05/27	0	0.00	20	107.80	108.00	-20	7,348	-0.27%
2022/05/26	2.1	105.98	1	105.50	105.00	1.1	7,523	0.01%
2022/05/25	15.2	105.26	12	105.58	105.50	3.2	7,686	0.04%
2022/05/24	7.3	105.09	2	105.25	104.50	5.3	7,831	0.07%
2022/05/23	14	106.07	3	106.50	105.50	11	7,936	0.14%
2022/05/20	15.2	108.82	5	110.00	107.00	10.2	8,155	0.13%
2022/05/19	8.1	108.31	7	108.57	109.00	1.1	8,269	0.01%
2022/05/18	12	109.58	11	110.05	110.50	1	8,338	0.01%
2022/05/17	11	108.14	12.1	108.92	108.50	-1.1	8,414	-0.01%
2022/05/16	19.1	108.95	9	110.72	107.50	10.1	8,507	0.12%
2022/05/13	14	106.46	18	106.75	108.00	-4	8,587	-0.05%
2022/05/12	4.1	105.54	19	105.47	105.50	-14.9	8,662	-0.17%
2022/05/11	16.1	106.97	1	110.00	106.00	15.1	8,893	0.17%
2022/05/10	8.3	109.33	2	109.50	110.00	6.3	8,902	0.07%
2022/05/09	4.6	110.43	1	112.50	110.00	3.6	9,013	0.04%
2022/05/06	4.3	111.40	1	111.50	111.50	3.3	9,231	0.04%
2022/05/05	6.8	115.37	6	115.58	114.50	0.8	9,365	0.01%
2022/05/04	11.1	114.25	9	114.56	115.00	2.1	9,416	0.02%
2022/05/03	3	110.33	6.1	110.49	111.00	-3.1	9,440	-0.03%
2022/04/28	7	107.36	11	108.00	108.00	-4	9,529	-0.04%
2022/04/27	2.4	106.20	2	106.75	107.50	0.4	9,616	0.00%
2022/04/26	2.1	108.76	10	108.70	108.50	-7.9	9,599	-0.08%
2022/04/25	7.6	108.08	7	107.93	107.00	0.6	9,596	0.01%
2022/04/22	5.5	113.43	1	114.00	111.50	4.5	9,530	0.05%
2022/04/21	12.7	114.98	5	115.30	113.50	7.7	9,544	0.08%
2022/04/20	1.1	114.94	10	114.40	116.00	-8.9	9,565	-0.09%
2022/04/19	22.2	113.37	20	114.15	113.50	2.2	9,539	0.02%
2022/04/18	4.3	112.13	11	112.09	111.00	-6.7	9,657	-0.07%
2022/04/15	6.1	113.25	1	113.50	112.50	5.1	9,847	0.05%
2022/04/14	5.1	116.10	0	0.00	114.50	5.1	10,028	0.05%
2022/04/13	26.2	115.85	2	116.25	116.00	24.2	10,073	0.24%
2022/04/12	15.1	116.55	52.3	118.24	117.00	-37.2	10,092	-0.37%
2022/04/11	9.1	120.57	17	120.03	119.50	-7.9	10,188	-0.08%
2022/04/08	20.6	121.56	4	122.13	122.50	16.6	10,174	0.16%
2022/04/07	35.6	124.81	3.5	124.43	122.50	32	10,113	0.32%
2022/04/06	14.1	127.48	14	128.14	127.50	0.1	10,048	0.00%
2022/04/01	5	128.00	3.1	129.35	130.50	1.9	10,021	0.02%
2022/03/31	0	0.00	6	130.08	130.00	-6	10,067	-0.06%
2022/03/30	9.2	130.07	9	130.39	130.00	0.2	10,111	0.00%
2022/03/29	2.3	131.34	15	131.83	131.00	-12.7	10,208	-0.12%
2022/03/28	11.2	129.37	22	130.52	131.50	-10.9	10,345	-0.10%
2022/03/25	19	130.21	17.1	130.82	130.50	1.9	10,598	0.02%
2022/03/24	14	129.04	13.7	128.47	129.50	0.3	10,745	0.00%
2022/03/23	51.4	129.85	50	129.01	129.00	1.4	10,883	0.01%
2022/03/22	79.3	127.48	76	126.49	128.50	3.2	11,334	0.03%
2022/03/21	81.4	131.99	25	131.68	131.00	56.4	11,369	0.50%
2022/03/18	11	128.77	16.4	129.66	130.50	-5.4	11,535	-0.05%
2022/03/17	14.1	129.68	14	132.00	130.50	0.1	12,011	0.00%
2022/03/16	10.1	127.45	9	128.50	127.00	1.1	12,303	0.01%
2022/03/15	26.4	127.23	14.2	128.30	126.00	12.2	12,771	0.10%
2022/03/14	69.7	129.59	79.2	129.77	130.50	-9.5	13,145	-0.07%
2022/03/11	131.7	133.45	33.7	132.80	133.00	98	13,092	0.75%	大買/
2022/03/10	30.2	139.43	25.5	141.27	138.50	4.7	13,162	0.04%
2022/03/09	29.3	135.17	36	135.47	136.00	-6.8	13,254	-0.05%
2022/03/08	60.1	137.51	12.5	138.54	135.50	47.6	13,304	0.36%
2022/03/07	32.9	140.95	41	139.84	139.50	-8.1	13,326	-0.06%
2022/03/04	15	147.17	37.2	148.46	148.00	-22.2	13,289	-0.17%
2022/03/03	18	148.53	23	148.83	148.50	-5	13,403	-0.04%
2022/03/02	13	145.23	12	146.25	146.00	1	13,442	0.01%
2022/03/01	12	145.04	17	144.97	145.50	-5	13,445	-0.04%
2022/02/25	52.8	139.41	13	140.50	140.00	39.8	13,345	0.30%
2022/02/24	31.1	142.26	19	142.21	141.00	12.1	13,363	0.09%
2022/02/23	6	145.83	32.5	144.32	148.00	-26.5	13,405	-0.20%
2022/02/22	38.7	141.83	15.3	140.98	140.00	23.4	13,560	0.17%
2022/02/21	54.6	149.95	42	148.01	147.50	12.6	13,689	0.09%
2022/02/18	19	150.84	27	151.83	152.50	-8	13,886	-0.06%
2022/02/17	35	152.89	37.2	152.49	152.50	-2.2	14,252	-0.02%
2022/02/16	40.3	152.12	67	151.28	151.50	-26.7	14,789	-0.18%
2022/02/15	32	147.50	21	149.95	149.50	11	15,392	0.07%
2022/02/14	15.1	143.91	15	143.87	143.50	0.1	15,733	0.00%
2022/02/11	55.5	148.95	37	150.28	148.00	18.5	16,225	0.11%
2022/02/10	8.1	151.67	9	151.89	150.00	-0.9	16,909	-0.01%
2022/02/09	19.7	152.63	26.2	152.73	152.50	-6.4	17,851	-0.04%
2022/02/08	59.2	151.08	56	151.01	152.50	3.2	18,397	0.02%
2022/02/07	25	143.54	26	144.29	146.00	-1	18,438	-0.01%
2022/01/26	30.3	139.30	8	138.81	137.50	22.3	18,851	0.12%
2022/01/25	6	140.92	26	142.21	142.00	-20	19,252	-0.10%
2022/01/24	4	137.63	3	136.50	140.00	1	19,863	0.01%
2022/01/21	71	141.40	109.2	140.11	141.00	-38.2	20,164	-0.19%	大賣/
2022/01/20	84	142.11	42.2	142.09	142.00	41.8	20,174	0.21%
2022/01/19	4.1	141.53	3.2	142.09	143.50	0.9	20,165	0.00%
2022/01/18	9	143.33	13.2	143.77	143.00	-4.2	20,268	-0.02%
2022/01/17	6.2	140.29	4	140.13	140.50	2.2	20,318	0.01%
2022/01/14	34.1	137.00	36	137.58	138.50	-1.9	20,520	-0.01%
2022/01/13	25	140.00	32	140.14	139.50	-7	21,100	-0.03%
2022/01/12	11	141.27	18	141.89	142.00	-7	21,156	-0.03%
2022/01/11	21.4	142.53	32	142.06	141.00	-10.7	21,319	-0.05%
2022/01/10	79.1	146.82	81	143.61	149.00	-1.9	21,764	-0.01%
2022/01/07	55.8	148.30	38.3	149.64	147.50	17.6	21,736	0.08%
2022/01/06	50	152.37	55	151.89	154.50	-5	21,802	-0.02%
2022/01/05	18	154.03	12	153.71	154.00	6	22,262	0.03%
2022/01/04	51	154.71	38.3	154.47	152.50	12.7	23,353	0.05%
2022/01/03	31.2	155.25	25	155.76	156.50	6.2	24,034	0.03%
2021/12/30	67.5	155.31	72.1	154.07	155.50	-4.6	24,047	-0.02%
2021/12/29	31.1	154.68	80.1	154.16	154.00	-49	24,031	-0.20%
2021/12/28	68	156.46	3.4	156.87	156.50	64.6	24,030	0.27%
2021/12/27	35.7	157.70	23.1	157.52	155.00	12.6	24,009	0.05%
2021/12/24	6	154.75	11	155.91	156.00	-5	23,957	-0.02%
2021/12/23	9	156.94	10	155.80	155.00	-1	23,949	0.00%
2021/12/22	23	156.28	22.6	156.80	157.00	0.4	23,896	0.00%
2021/12/21	69	152.39	81.6	153.86	155.00	-12.6	23,739	-0.05%
2021/12/20	54	155.98	45	155.97	153.50	9	23,512	0.04%
2021/12/17	40	154.89	30	155.02	154.50	10	23,365	0.04%
2021/12/16	83.1	160.84	96	160.41	158.00	-12.9	23,232	-0.06%
2021/12/15	38.1	152.83	31.3	153.28	152.50	6.8	22,701	0.03%
2021/12/14	69.3	153.20	53.1	153.67	151.50	16.2	22,456	0.07%
2021/12/13	160.3	159.32	182.4	159.64	160.00	-22.1	22,105	-0.10%	大買/大賣/
2021/12/10	95.2	150.74	89.6	148.58	152.50	5.7	21,555	0.03%
2021/12/09	119	146.59	140.2	147.15	148.00	-21.2	21,107	-0.10%	大買/大賣/
2021/12/08	43.2	137.61	115.1	139.96	142.50	-71.8	20,581	-0.35%	大賣/
2021/12/07	35	133.74	19.1	133.66	132.50	15.9	20,071	0.08%
2021/12/06	56.3	134.47	26	134.19	134.50	30.3	19,908	0.15%
2021/12/03	12	140.67	26.5	140.70	141.00	-14.5	19,687	-0.07%
2021/12/02	25	137.04	29	137.78	136.50	-4	19,627	-0.02%
2021/12/01	45	137.20	27.4	138.11	139.00	17.6	19,526	0.09%
2021/11/30	31.1	137.20	17.8	135.79	136.00	13.3	19,466	0.07%
2021/11/29	37.4	130.59	44	131.20	132.00	-6.6	19,444	-0.03%
2021/11/26	27.2	134.83	42.2	134.62	135.00	-15	19,377	-0.08%
2021/11/25	4	134.38	6	134.92	134.00	-2	19,277	-0.01%
2021/11/24	53	133.96	60	133.52	134.00	-7	19,241	-0.04%
2021/11/23	15.2	134.20	21.9	134.38	134.50	-6.7	19,141	-0.03%
2021/11/22	30.3	139.11	13.1	139.15	138.00	17.2	18,983	0.09%
2021/11/19	55	140.86	63.1	141.48	141.00	-8.1	18,878	-0.04%
2021/11/18	89.2	142.22	66.5	141.20	138.50	22.7	18,774	0.12%
2021/11/17	51.1	139.08	46.1	139.22	143.00	5.1	18,459	0.03%
2021/11/16	53	140.29	79.2	140.03	140.50	-26.2	18,248	-0.14%
2021/11/15	169.3	138.27	180	138.32	136.00	-10.7	17,904	-0.06%	大買/大賣/
2021/11/12	180.4	135.52	202.2	132.62	135.50	-21.8	17,418	-0.13%	大買/大賣/
2021/11/11	125.4	137.02	112.2	137.54	137.00	13.1	16,805	0.08%	大買/大賣/
2021/11/10	99	138.18	138.1	138.39	139.00	-39.1	16,617	-0.24%	大賣/
2021/11/09	180.8	137.19	241.3	137.34	136.50	-60.5	16,104	-0.38%	大買/大賣/
2021/11/08	250	132.40	185.8	131.11	133.50	64.2	15,262	0.42%	大買/大賣/
2021/11/05	132.1	125.65	119.2	125.32	124.00	12.9	14,409	0.09%	大買/大賣/
2021/11/04	128.1	123.22	127.1	122.33	121.00	0.9	13,781	0.01%	大買/大賣/
2021/11/03	160.6	119.33	197.7	121.24	123.00	-37.1	13,598	-0.27%	大買/大賣/
2021/11/02	68.3	119.90	51.2	120.26	118.50	17.2	13,020	0.13%
2021/11/01	177.4	118.31	186.3	117.39	119.50	-8.9	12,583	-0.07%	大買/大賣/
2021/10/29	53.2	111.58	64.2	111.34	112.50	-11	11,904	-0.09%
2021/10/28	10	107.60	12	107.63	107.50	-2	11,594	-0.02%
2021/10/27	15	107.43	20	107.25	108.00	-5	11,525	-0.04%
2021/10/26	37	106.34	39.1	106.78	105.50	-2.1	11,465	-0.02%
2021/10/25	14	104.68	14	104.54	104.00	0	11,395	0.00%
2021/10/22	28	105.63	42.3	106.03	105.00	-14.3	11,377	-0.13%
2021/10/21	262.2	112.60	222.1	109.51	106.50	40.1	11,294	0.35%	大買/大賣/
2021/10/20	17.4	110.24	26.5	110.09	110.00	-9.2	10,860	-0.08%
2021/10/19	71	109.29	76	108.70	110.00	-5	10,784	-0.05%
2021/10/18	232.2	110.03	231.5	108.94	107.00	0.7	10,665	0.01%	大買/大賣/
2021/10/15	199	106.02	243	106.34	107.00	-44	10,137	-0.43%	大買/大賣/
2021/10/14	173	104.79	177	104.93	104.50	-4	9,964	-0.04%	大買/大賣/
2021/10/13	279	105.03	299.9	106.19	107.00	-20.9	9,776	-0.21%	大買/大賣/
2021/10/12	382.1	104.84	357.1	104.41	105.00	25	9,222	0.27%	大買/大賣/
2021/10/08	129.3	97.62	173.1	98.87	100.50	-43.8	8,078	-0.54%	大買/大賣/
2021/10/07	3	89.63	7.1	90.65	91.80	-4.1	7,290	-0.06%
2021/10/06	4.1	84.22	5	83.94	83.50	-0.9	7,296	-0.01%
2021/10/05	11.1	83.65	5	83.46	84.90	6.1	7,486	0.08%
2021/10/04	1.2	85.12	6.1	85.17	84.80	-4.9	7,591	-0.06%
2021/10/01	5	85.96	17	86.06	86.00	-12	7,741	-0.16%
2021/09/30	3	86.03	0	0.00	86.80	3	7,810	0.04%
2021/09/29	21.1	86.92	10	87.00	86.90	11.1	7,877	0.14%
2021/09/28	3	89.63	8	89.86	89.70	-5	7,928	-0.06%
2021/09/27	11	91.18	7	90.69	90.50	4	7,945	0.05%
2021/09/24	11	93.15	9	92.59	92.10	2	7,949	0.03%
2021/09/23	3	92.00	12.1	92.55	93.00	-9.1	7,945	-0.11%
2021/09/22	8	90.14	8	91.08	91.00	0	7,995	0.00%
2021/09/17	5	90.62	3	90.90	91.10	2	8,137	0.02%
2021/09/16	0	0.00	4	90.25	90.90	-4	8,304	-0.05%
2021/09/15	2	89.30	7	89.29	89.00	-5	8,329	-0.06%
2021/09/14	2	90.20	16.1	90.49	90.20	-14.1	8,458	-0.17%
2021/09/13	8	91.04	3.1	91.14	90.10	4.9	8,842	0.06%
2021/09/10	12	89.77	12	90.22	90.30	0	9,126	0.00%
2021/09/09	13	88.92	2	88.60	89.90	11	9,546	0.12%
2021/09/08	10.2	89.12	13	88.55	87.70	-2.8	9,669	-0.03%
2021/09/07	59.1	93.04	50	92.00	91.30	9.1	9,625	0.09%
2021/09/06	11.2	91.31	7	91.13	90.70	4.2	9,556	0.04%
2021/09/03	5	89.54	3	89.67	90.20	2	9,531	0.02%
2021/09/02	61	89.81	69	89.07	88.80	-8	9,559	-0.08%
2021/09/01	12	89.36	17	89.61	91.50	-5	9,567	-0.05%
2021/08/31	2.3	86.33	12	86.34	87.80	-9.7	9,523	-0.10%
2021/08/30	23.1	85.37	5	85.54	85.30	18.1	9,551	0.19%
2021/08/27	2.2	85.87	4	86.15	86.30	-1.8	9,540	-0.02%
2021/08/26	7.1	86.21	1	86.00	86.00	6.1	9,584	0.06%
2021/08/25	9.1	86.80	206.1	87.10	87.20	-197	9,663	-2.04%	大賣/鉅額交易
2021/08/24	27.1	86.55	118.1	86.99	86.20	-91	9,735	-0.93%	大賣/
2021/08/23	2.1	83.06	9	83.32	83.20	-7	9,652	-0.07%
2021/08/20	307.2	82.52	23	81.56	81.50	284.2	9,748	2.92%	大買/鉅額交易
2021/08/19	4	84.10	14	84.05	83.10	-10	9,724	-0.10%
2021/08/18	18.1	84.99	11	84.05	86.40	7.1	9,819	0.07%
2021/08/17	7.4	87.88	6	87.52	85.60	1.4	10,014	0.01%
2021/08/16	31.2	88.60	32	88.26	88.10	-0.8	10,070	-0.01%
2021/08/13	24.1	93.78	83.1	92.74	92.50	-59	10,272	-0.57%
2021/08/12	16	91.69	25	92.19	94.60	-9	10,641	-0.08%
2021/08/11	16.9	94.17	6	95.60	92.80	10.9	10,843	0.10%
2021/08/10	8	97.65	6	98.13	97.60	2	11,111	0.02%
2021/08/09	21	99.85	29	100.02	99.10	-8	11,543	-0.07%
2021/08/06	10.1	97.52	7	97.90	97.90	3.1	11,848	0.03%
2021/08/05	29	97.34	14	97.41	97.20	15	12,496	0.12%
2021/08/04	2.1	99.26	5	99.44	99.30	-3	12,478	-0.02%
2021/08/03	12	98.84	4	98.83	98.50	8	12,714	0.06%
2021/08/02	14	99.50	2	99.50	99.50	12	13,015	0.09%
2021/07/30	7	99.50	7	99.37	100.00	0	13,181	0.00%
2021/07/29	9	99.68	15	99.00	98.80	-6	13,315	-0.05%
2021/07/28	53	99.56	57	100.36	99.50	-4	13,431	-0.03%
2021/07/27	68.1	102.83	71	102.58	101.00	-2.9	13,611	-0.02%
2021/07/26	45	99.65	247	101.25	101.00	-202	13,723	-1.47%	大賣/鉅額交易
2021/07/23	55	97.53	45.1	97.05	97.00	9.9	13,571	0.07%
2021/07/22	31	97.11	26	97.63	97.30	5	13,652	0.04%
2021/07/21	84.3	97.70	96	96.71	96.10	-11.7	13,730	-0.09%
2021/07/20	31	99.70	12	99.63	98.90	19	13,774	0.14%
2021/07/19	15.1	99.73	219	100.00	100.00	-204	13,920	-1.47%	大賣/鉅額交易
2021/07/16	13	98.03	1	98.40	97.80	12	13,929	0.09%
2021/07/15	36.1	96.19	22	96.26	97.40	14.1	13,973	0.10%
2021/07/14	50.2	96.86	48.1	95.50	95.30	2.1	14,038	0.01%
2021/07/13	29.3	98.61	23	97.87	97.20	6.3	14,178	0.04%
2021/07/12	110.2	97.93	94.5	97.20	97.60	15.7	14,447	0.11%	大買/
2021/07/09	23.1	101.26	53.7	101.60	101.00	-30.7	14,393	-0.21%
2021/07/08	32.6	106.08	3	105.83	105.50	29.6	14,472	0.20%
2021/07/07	404.1	112.00	6	112.17	113.00	398.1	14,399	2.76%	大買/鉅額交易
2021/07/06	65.6	113.20	444	112.05	112.50	-378.4	14,384	-2.63%	大賣/鉅額交易
2021/07/05	39.2	111.04	31	110.69	111.50	8.2	14,430	0.06%
2021/07/02	7	106.93	20	107.15	107.00	-13	14,340	-0.09%
2021/07/01	16	106.88	33	107.55	107.00	-17	14,338	-0.12%
2021/06/30	30.2	106.82	7.5	106.97	107.50	22.7	14,348	0.16%
2021/06/29	22	107.75	18	108.97	106.50	4	14,334	0.03%
2021/06/28	428	107.95	10.1	108.20	110.00	418	14,388	2.90%	大買/鉅額交易
2021/06/25	35.6	109.48	39	109.26	108.50	-3.4	14,245	-0.02%
2021/06/24	27.5	111.89	10	112.05	112.00	17.5	14,121	0.12%
2021/06/23	27	111.76	103.1	111.50	110.50	-76.1	14,188	-0.54%	大賣/
2021/06/22	105.8	113.91	127	116.83	111.00	-21.2	14,126	-0.15%	大買/大賣/
2021/06/21	84.5	120.02	61.5	119.62	118.00	23.1	13,793	0.17%
2021/06/18	110.2	122.77	109.3	121.99	125.00	0.9	13,541	0.01%	大買/大賣/
2021/06/17	24.1	113.96	23.4	113.37	116.00	0.7	13,286	0.01%
2021/06/16	11	112.36	9.3	113.14	112.00	1.7	13,203	0.01%
2021/06/15	14	112.29	10	112.55	112.50	4	13,380	0.03%
2021/06/11	17.1	112.06	19.4	111.63	111.00	-2.3	13,419	-0.02%
2021/06/10	50.3	114.38	32	114.02	114.00	18.3	13,623	0.13%
2021/06/09	33.1	113.45	35.1	113.76	113.50	-2.1	13,743	-0.01%
2021/06/08	24	112.63	8	111.76	110.50	16	13,739	0.12%
2021/06/07	14.1	109.71	15.8	109.37	111.50	-1.7	13,982	-0.01%
2021/06/04	17	112.47	10.1	112.80	112.00	6.9	14,326	0.05%
2021/06/03	17	112.56	25.1	112.06	114.00	-8.1	14,526	-0.06%
2021/06/02	49.1	112.62	27.3	111.87	110.00	21.9	14,698	0.15%
2021/06/01	75.1	113.87	134.1	113.82	113.50	-59	14,626	-0.40%	大賣/
2021/05/31	102.1	109.10	32	109.41	110.00	70.1	14,522	0.48%	大買/
2021/05/28	14.1	108.03	41	107.94	108.00	-26.9	14,490	-0.19%
2021/05/27	51.1	105.12	18	105.08	105.00	33.1	14,401	0.23%
2021/05/26	33.3	104.93	14	105.21	103.00	19.3	14,398	0.13%
2021/05/25	68.1	105.69	93	105.75	106.00	-24.9	14,306	-0.17%
2021/05/24	36	97.52	36	97.36	99.10	0	14,150	0.00%
2021/05/21	149.3	99.70	52	99.52	99.60	97.3	14,500	0.67%	大買/
2021/05/20	153.4	103.21	123.1	102.60	102.00	30.3	14,231	0.21%	大買/大賣/
2021/05/19	75.1	115.27	45	115.53	113.00	30	13,924	0.22%
2021/05/18	53.1	111.87	78.2	112.38	115.00	-25.1	13,880	-0.18%
2021/05/17	157	105.69	102	106.27	106.50	55	13,825	0.40%	大買/大賣/
2021/05/14	38.8	101.98	48.2	102.56	100.00	-9.4	13,398	-0.07%
2021/05/13	53.6	95.75	53.7	94.97	97.20	-0.1	13,010	0.00%
2021/05/12	21.4	104.00	6	104.00	104.00	15.4	12,347	0.12%
2021/05/11	44.1	118.20	14	117.00	115.50	30.1	12,296	0.24%
2021/05/10	60.6	127.34	57	128.20	128.00	3.6	12,100	0.03%
2021/05/07	62.1	122.19	55	121.44	122.00	7.1	11,789	0.06%
2021/05/06	46.1	121.29	35	120.24	120.00	11.1	11,685	0.09%
2021/05/05	56	125.71	55.2	125.84	123.50	0.8	11,554	0.01%
2021/05/04	48	123.71	45	123.40	121.50	3	11,406	0.03%
2021/05/03	79.1	129.46	55	130.57	125.00	24	11,245	0.21%
2021/04/29	9	121.10	19	121.66	123.00	-10	11,012	-0.09%
2021/04/28	15.1	119.48	19.1	120.89	120.50	-4	10,953	-0.04%
2021/04/27	23	117.85	20	118.28	119.00	3	10,947	0.03%
2021/04/26	72	113.53	86	115.07	117.00	-14	10,762	-0.13%
2021/04/23	13	108.81	34.3	108.75	111.00	-21.3	10,613	-0.20%
2021/04/22	16.1	105.05	15.5	106.19	104.00	0.6	10,485	0.01%
2021/04/21	20	106.88	1	108.50	106.50	19	10,433	0.18%
2021/04/20	5	107.30	8	107.75	108.00	-3	10,536	-0.03%
2021/04/19	99	109.81	107.4	108.41	110.00	-8.4	10,499	-0.08%	大賣/
2021/04/16	61.2	114.77	68.4	113.42	115.50	-7.2	10,319	-0.07%
2021/04/15	15	108.23	12	108.92	108.00	3	10,045	0.03%
2021/04/14	53.7	106.42	23	105.35	107.50	30.7	9,963	0.31%
2021/04/13	13	103.73	12	102.93	101.50	1	9,837	0.01%
2021/04/12	30	105.52	42.2	104.83	104.00	-12.2	9,844	-0.12%
2021/04/09	108	101.47	127.7	101.10	102.00	-19.6	9,781	-0.20%	大買/大賣/
2021/04/08	118.3	99.32	111	99.11	98.80	7.3	9,660	0.08%	大買/大賣/
2021/04/07	34	100.85	5	100.38	100.50	29	9,626	0.30%
2021/04/06	79.3	99.35	92	99.77	99.60	-12.7	9,614	-0.13%
2021/04/01	18.7	98.89	30	98.54	98.60	-11.3	9,580	-0.12%
2021/03/31	32.5	99.07	39.2	99.47	99.80	-6.7	9,513	-0.07%
2021/03/30	8.1	97.18	7.2	97.70	96.80	0.9	9,388	0.01%
2021/03/29	12.2	97.56	14	98.11	97.50	-1.8	9,386	-0.02%
2021/03/26	5	97.10	37.3	96.88	97.30	-32.3	9,390	-0.34%
2021/03/25	15.3	93.85	10.1	94.46	94.80	5.2	9,360	0.06%
2021/03/24	38	97.23	28	97.67	95.80	10	9,397	0.11%
2021/03/23	15	95.99	21.3	96.30	96.70	-6.3	9,391	-0.07%
2021/03/22	39.1	97.42	35	97.31	97.10	4.1	9,377	0.04%
2021/03/19	56	96.17	41	96.08	96.80	15	9,286	0.16%
2021/03/18	38.3	96.34	113	96.58	96.20	-74.7	9,267	-0.81%	大賣/
2021/03/17	48.3	94.61	9	93.91	93.70	39.3	9,111	0.43%
2021/03/16	122	95.00	162.2	93.93	95.50	-40.2	9,134	-0.44%	大買/大賣/
2021/03/15	50.2	94.78	28	95.12	94.70	22.2	9,070	0.24%
2021/03/12	57.1	94.78	55	94.29	93.50	2.1	9,105	0.02%
2021/03/11	123	94.40	99.7	95.12	95.80	23.3	9,014	0.26%	大買/
2021/03/10	118.3	91.43	122.2	92.55	92.40	-3.9	8,729	-0.04%	大買/大賣/
2021/03/09	25.5	90.13	84.3	89.56	90.60	-58.8	8,454	-0.70%
2021/03/08	57	88.23	93.2	88.10	87.40	-36.2	8,222	-0.44%
2021/03/05	59	84.16	47	85.26	85.40	12	8,024	0.15%
2021/03/04	14	84.92	8	85.54	85.00	6	8,003	0.07%
2021/03/03	39.2	84.47	56	84.89	84.60	-16.8	8,022	-0.21%
2021/03/02	26.5	87.22	60.4	86.33	85.30	-33.9	7,980	-0.42%
2021/02/26	23.5	87.80	96	86.39	87.00	-72.6	7,937	-0.91%
2021/02/25	28.3	87.88	35	88.52	88.00	-6.8	7,912	-0.09%
2021/02/24	94	89.66	82	89.24	88.20	12	8,013	0.15%
2021/02/23	148	90.14	266	88.47	90.20	-118	8,056	-1.46%	大買/大賣/鉅額交易
2021/02/22	123.4	86.38	62.5	87.03	87.80	60.9	7,612	0.80%	大買/
2021/02/19	63.2	84.18	33	84.81	85.00	30.2	7,414	0.41%
2021/02/18	152.3	85.11	106.6	84.41	85.30	45.7	7,308	0.62%	大買/大賣/
2021/02/17	68.4	83.85	195	83.56	85.10	-126.6	7,090	-1.79%	大賣/鉅額交易
2021/02/05	29.1	79.25	34	79.17	79.10	-4.9	6,712	-0.07%
2021/02/04	5	79.20	0.1	79.00	77.00	4.9	6,653	0.07%
2021/02/03	2	78.50	10	78.60	78.70	-8	6,657	-0.12%
2021/02/02	22	78.07	2	78.30	78.10	20	6,707	0.30%
2021/02/01	29.2	77.03	8	77.19	77.20	21.2	6,705	0.32%
2021/01/29	95	79.03	93	79.88	78.90	2	6,681	0.03%
2021/01/28	18.5	80.33	41	80.76	78.90	-22.5	6,647	-0.34%
2021/01/27	49	80.56	34	80.45	80.20	15	6,585	0.23%
2021/01/26	31	80.72	45	80.87	79.60	-14	6,558	-0.21%
2021/01/25	28	79.98	142.2	80.37	80.60	-114.2	6,531	-1.75%	大賣/鉅額交易
2021/01/22	7	77.93	41	77.94	78.60	-34	6,476	-0.53%
2021/01/21	30.1	76.40	27	75.07	76.10	3.1	6,645	0.05%
2021/01/20	61.2	77.04	28	76.24	76.00	33.2	7,126	0.47%
2021/01/19	6	79.43	5	79.60	79.70	1	6,990	0.01%
2021/01/18	11	79.05	10.3	79.67	79.00	0.7	7,009	0.01%
2021/01/15	13.3	79.89	85.3	79.84	79.90	-72	6,970	-1.03%
2021/01/14	35	80.94	17	81.02	80.60	18	6,955	0.26%
2021/01/13	91	81.07	49	80.88	81.30	42	6,921	0.61%
2021/01/12	19	79.72	13	79.28	79.00	6	6,807	0.09%
2021/01/11	3	78.57	8	78.55	79.20	-5	6,749	-0.07%
2021/01/08	51	78.51	70	78.95	79.10	-19	6,695	-0.28%
2021/01/07	72	77.28	67	78.11	78.20	5	6,626	0.08%
2021/01/06	88	78.95	73	77.80	77.80	15	6,613	0.23%
2021/01/05	11	78.98	14	78.86	78.90	-3	6,566	-0.05%
2021/01/04	1	78.00	10.1	78.60	78.50	-9.1	6,500	-0.14%
2020/12/31	2	77.90	1.1	78.49	77.80	0.9	6,519	0.01%
2020/12/30	0	0.00	1	77.50	77.90	-1	6,474	-0.02%
2020/12/29	35	77.98	34	77.39	77.30	1	6,531	0.02%
2020/12/28	15	77.46	5	77.50	77.60	10	6,546	0.15%
2020/12/25	29	76.89	0	0.00	76.60	29	6,659	0.44%
2020/12/24	2	76.20	7	76.97	76.20	-5	6,847	-0.07%
2020/12/23	9	76.49	0	0.00	76.30	9	6,908	0.13%
2020/12/22	12	77.36	15	77.49	76.60	-3	7,019	-0.04%
2020/12/21	19	79.24	9	79.23	78.50	10	7,021	0.14%
2020/12/18	24	80.76	8	80.73	80.40	16	6,925	0.23%
2020/12/17	8	79.66	23.2	79.55	79.60	-15.2	6,819	-0.22%
2020/12/16	41	78.79	44	78.53	78.80	-3	6,773	-0.04%
2020/12/15	36	77.49	43	78.42	77.60	-7	6,734	-0.10%
2020/12/14	32.2	78.21	30	77.10	77.10	2.2	6,662	0.03%
2020/12/11	33	76.75	2	77.50	76.90	31	6,681	0.46%
2020/12/10	36	78.74	30	79.22	78.30	6	6,647	0.09%
2020/12/09	79	79.92	21	80.53	80.00	58	6,642	0.87%
2020/12/08	71	83.52	92	82.54	81.80	-21	6,544	-0.32%
2020/12/07	22	79.93	30.1	80.61	81.10	-8.1	6,359	-0.13%
2020/12/04	7	79.69	5	79.74	80.10	2	6,429	0.03%
2020/12/03	12	80.46	89.2	80.65	80.60	-77.2	6,484	-1.19%
2020/12/02	15	79.21	3	79.20	78.90	12	6,501	0.18%
2020/12/01	78.1	78.34	21	78.86	78.80	57	6,622	0.86%
2020/11/30	9	79.08	5	78.90	78.50	4	6,923	0.06%
2020/11/27	9	79.12	6	79.42	79.50	3	7,176	0.04%
2020/11/26	6	78.08	4.1	78.13	78.40	1.9	7,174	0.03%
2020/11/25	7.1	78.88	3	78.20	78.50	4.1	7,231	0.06%
2020/11/24	44	78.57	6	78.75	78.10	38	7,298	0.52%
2020/11/23	123.3	80.43	36.1	80.43	79.90	87.2	7,265	1.20%	大買/
2020/11/20	126	77.62	39	78.62	79.50	87	7,224	1.20%	大買/
2020/11/19	10	76.20	13	76.08	75.60	-3	7,241	-0.04%
2020/11/18	13	75.47	16	75.44	75.10	-3	7,279	-0.04%
2020/11/17	4	75.00	6	74.92	74.70	-2	7,387	-0.03%
2020/11/16	8.2	74.53	5	74.76	73.90	3.2	7,636	0.04%
2020/11/13	12	73.55	1	73.50	73.60	11	7,980	0.14%
2020/11/12	0	0.00	4	73.10	73.00	-4	8,477	-0.05%
2020/11/11	0	0.00	6	73.43	73.10	-6	8,871	-0.07%
2020/11/10	11	72.89	2	72.65	72.60	9	9,046	0.10%
2020/11/09	1	73.10	2	73.40	73.80	-1	9,208	-0.01%
2020/11/06	4	73.00	11	73.05	72.70	-7	9,255	-0.08%
2020/11/05	3.1	72.36	3	72.67	72.00	0.1	9,277	0.00%
2020/11/04	0	0.00	1	71.30	71.90	-1	9,350	-0.01%
2020/11/03	2	71.75	3	72.20	71.60	-1	9,392	-0.01%
2020/11/02	7	70.94	5	71.76	71.70	2	9,475	0.02%
2020/10/30	7	71.80	2	71.80	71.80	5	9,541	0.05%
2020/10/29	22	69.97	31	70.86	71.30	-9	9,498	-0.09%
2020/10/28	72.1	73.57	25	73.82	71.90	47.1	9,376	0.50%
2020/10/27	2	79.60	1	79.80	79.80	1	8,963	0.01%
2020/10/26	3.1	80.09	10.3	79.77	79.90	-7.2	9,037	-0.08%
2020/10/23	0	0.00	4	79.60	79.10	-4	9,172	-0.04%
2020/10/22	5	78.74	10	79.15	78.90	-5	9,317	-0.05%
2020/10/21	9	79.64	6	79.57	78.70	3	9,496	0.03%
2020/10/20	6	79.17	25	79.16	79.40	-19	10,003	-0.19%
2020/10/19	13	77.68	11	77.99	77.90	2	10,231	0.02%
2020/10/16	4	76.40	1	76.20	76.00	3	10,291	0.03%
2020/10/15	14	77.65	3	77.50	77.50	11	10,417	0.11%
2020/10/14	5	77.88	23	78.29	79.00	-18	10,478	-0.17%
2020/10/13	3	76.87	8	76.98	76.50	-5	10,481	-0.05%
2020/10/12	16	75.99	11	76.68	76.00	5	10,497	0.05%
2020/10/08	4	77.70	3	77.90	77.20	1	10,629	0.01%
2020/10/07	2	76.50	3	76.57	76.90	-1	10,769	-0.01%
2020/10/06	15	76.58	3	76.47	76.70	12	11,080	0.11%
2020/10/05	4	76.63	5	75.92	77.30	-1	11,190	-0.01%
2020/09/30	13	75.32	17	75.72	75.50	-4	11,254	-0.04%
2020/09/29	36	77.07	13	76.59	76.30	23	11,275	0.20%
2020/09/28	5	78.90	20	79.69	80.60	-15	11,179	-0.13%
2020/09/25	6	75.62	13	75.48	75.40	-7	11,178	-0.06%
2020/09/24	28	79.15	16	78.03	77.60	12	11,240	0.11%
2020/09/23	12	81.39	12	81.67	81.10	0	11,329	0.00%
2020/09/22	8	80.85	10	80.96	80.80	-2	11,511	-0.02%
2020/09/21	4	82.43	9	82.60	82.10	-5	11,596	-0.04%
2020/09/18	5	82.04	10	81.93	82.30	-5	11,651	-0.04%
2020/09/17	4	81.88	2	81.40	81.30	2	11,768	0.02%
2020/09/16	22.1	81.28	27	82.59	80.90	-5	11,997	-0.04%
2020/09/15	1	81.50	6	81.65	81.30	-5	12,148	-0.04%
2020/09/14	42	81.42	47	81.54	80.60	-5	12,192	-0.04%
2020/09/11	9	79.06	24	78.57	79.20	-15	12,108	-0.12%
2020/09/10	15	78.37	19	79.33	77.60	-4	12,109	-0.03%
2020/09/09	49	78.03	38	78.44	79.10	11	12,167	0.09%
2020/09/08	47	77.72	39	78.84	77.60	8	12,117	0.07%
2020/09/07	61.1	79.90	36	79.70	79.10	25.1	12,086	0.21%
2020/09/04	35	82.72	25	82.87	82.80	10	12,063	0.08%
2020/09/03	71	85.52	86	85.43	85.10	-15	12,021	-0.12%
2020/09/02	70	83.82	29	83.20	82.60	41	11,870	0.35%
2020/09/01	6	86.32	8	86.41	85.70	-2	12,056	-0.02%
2020/08/31	10	86.29	5	85.98	84.90	5	12,498	0.04%
2020/08/28	106	86.91	78	86.41	86.20	28	12,528	0.22%	大買/
2020/08/27	18	89.32	18	88.97	89.70	0	12,491	0.00%
2020/08/26	49	89.01	25	89.42	88.30	24	12,498	0.19%
2020/08/25	35	90.08	76.1	89.48	91.50	-41.1	12,417	-0.33%
2020/08/24	12	85.12	25	85.06	86.60	-13	12,271	-0.11%
2020/08/21	55.1	85.61	48	85.75	85.30	7.1	12,308	0.06%
2020/08/20	41	85.36	107.1	85.58	83.50	-66.1	12,342	-0.54%	大賣/
2020/08/19	200	90.57	126	90.56	88.80	74	12,143	0.61%	大買/大賣/
2020/08/18	157.1	91.45	177	91.23	91.40	-19.9	11,859	-0.17%	大買/大賣/
2020/08/17	183	89.31	119	88.52	86.50	64	11,437	0.56%	大買/大賣/
2020/08/14	63	85.07	54	85.44	85.50	9	11,215	0.08%
2020/08/13	11	83.53	47	82.34	84.00	-36	11,144	-0.32%
2020/08/12	34	80.69	11.2	80.69	79.90	22.8	11,150	0.20%
2020/08/11	13	81.73	36	81.79	82.00	-23	11,431	-0.20%
2020/08/10	32	80.80	16	80.89	80.10	16	11,944	0.13%
2020/08/07	12	82.84	10	83.39	82.40	2	12,239	0.02%
2020/08/06	49	83.36	16	84.44	82.50	33	12,885	0.26%
2020/08/05	27	84.69	27	85.34	85.50	0	13,069	0.00%
2020/08/04	13	83.78	19	83.82	84.60	-6	13,077	-0.05%
2020/08/03	35	82.35	20	83.06	82.50	15	13,113	0.11%
2020/07/31	27.2	84.18	21.1	84.14	84.00	6.2	13,029	0.05%
2020/07/30	11.2	85.77	18	85.57	86.50	-6.8	12,979	-0.05%
2020/07/29	57.1	85.32	33	85.58	83.60	24.1	12,920	0.19%
2020/07/28	19	84.11	19	84.14	84.40	0	12,794	0.00%
2020/07/27	16	83.99	29	84.51	84.70	-13	12,699	-0.10%
2020/07/24	73.1	82.96	104	83.08	82.40	-31	12,506	-0.25%	大賣/
2020/07/23	32	78.27	54	78.02	78.70	-22	12,017	-0.18%
2020/07/22	2	75.10	10	75.29	75.30	-8	11,727	-0.07%
2020/07/21	19	74.14	29	74.86	74.40	-10	11,633	-0.09%
2020/07/20	38	73.67	50	72.91	73.90	-12	11,496	-0.10%
2020/07/17	35	73.31	35	73.25	73.20	0	11,448	0.00%
2020/07/16	20	72.09	11	72.55	72.10	9	11,417	0.08%
2020/07/15	27	71.91	23	72.23	72.00	4	11,392	0.04%
2020/07/14	39	73.86	34	73.94	73.70	5	11,340	0.04%
2020/07/13	58	74.29	22	74.39	72.10	36	11,228	0.32%
2020/07/10	12	71.70	18	71.75	72.00	-6	11,055	-0.05%
2020/07/09	7	70.73	14	70.88	70.80	-7	11,008	-0.06%
2020/07/08	12	70.94	6	71.42	71.40	6	10,907	0.06%
2020/07/07	20	70.70	9	70.84	70.50	11	10,759	0.10%
2020/07/06	18	71.09	14	71.63	71.70	4	10,716	0.04%
2020/07/03	110	71.17	87	70.34	70.30	23	10,669	0.22%	大買/
2020/07/02	88	69.22	94	67.41	69.30	-6	10,545	-0.06%
2020/07/01	7	68.20	46.4	67.77	68.10	-39.4	10,512	-0.37%
2020/06/30	8	65.25	8	65.49	65.50	0	10,615	0.00%
2020/06/29	8	65.35	89	65.46	66.00	-81	10,749	-0.75%
2020/06/24	15.1	65.69	9	65.72	65.40	6.1	10,793	0.06%
2020/06/23	57	66.41	57.1	66.21	66.90	-0.1	10,835	0.00%
2020/06/22	38	65.26	38	65.25	65.10	0	10,675	0.00%
2020/06/19	19.1	63.45	11	63.41	63.00	8.1	10,546	0.08%
2020/06/18	11	64.48	11.2	64.55	64.80	-0.2	10,482	0.00%
2020/06/17	23	64.50	21	64.26	64.50	2	10,439	0.02%
2020/06/16	26	64.45	34	64.55	64.90	-8	10,415	-0.08%
2020/06/15	28	63.67	28	62.66	62.30	0	10,383	0.00%
2020/06/12	9	61.96	20	61.79	63.00	-11	10,376	-0.11%
2020/06/11	33	62.13	61	62.33	61.70	-28	10,349	-0.27%
2020/06/10	47	63.07	35	63.22	63.60	12	10,243	0.12%
2020/06/09	32	63.73	34	64.22	63.50	-2	10,246	-0.02%
2020/06/08	188	66.68	138	64.86	64.30	50	10,178	0.49%	大買/大賣/
2020/06/05	165	67.34	127	66.65	69.10	38	9,742	0.39%	大買/大賣/
2020/06/04	15	63.00	38	63.06	62.90	-23	9,343	-0.25%
2020/06/03	15	62.28	11	62.36	62.40	4	9,305	0.04%
2020/06/02	9	61.49	5	61.42	61.80	4	9,274	0.04%
2020/06/01	17	60.58	26	60.80	61.60	-9	9,252	-0.10%
2020/05/29	66	59.18	63	59.76	59.00	3	9,246	0.03%
2020/05/28	43	60.24	76	60.10	59.60	-33	9,175	-0.36%
2020/05/27	37	62.52	15	61.77	61.30	22	9,125	0.24%
2020/05/26	35	62.66	22	62.88	63.50	13	9,047	0.14%
2020/05/25	25	62.66	44	62.74	63.10	-19	9,010	-0.21%
2020/05/22	61	61.96	38	62.06	61.40	23	8,966	0.26%
2020/05/21	26	63.56	26	63.38	63.50	0	8,986	0.00%
2020/05/20	26	62.98	27	62.70	62.60	-1	9,153	-0.01%
2020/05/19	115.1	62.83	122.1	63.61	62.60	-7	9,248	-0.08%	大買/大賣/
2020/05/18	81	62.22	98	61.54	62.00	-17	9,321	-0.18%
2020/05/15	122	61.51	136	61.58	62.40	-14	9,073	-0.15%	大買/大賣/
2020/05/14	114	59.59	78	59.68	58.90	36	8,670	0.42%	大買/
2020/05/13	115	58.24	490.2	58.31	59.50	-375.2	8,548	-4.39%	大買/大賣/鉅額交易
2020/05/12	398	54.79	66	55.08	55.80	332	8,300	4.00%	大買/鉅額交易
2020/05/11	10	53.39	17	53.21	53.10	-7	8,239	-0.08%
2020/05/08	29	51.98	22	52.03	52.00	7	8,525	0.08%
2020/05/07	3	50.93	0	0.00	51.20	3	8,832	0.03%
2020/05/06	39	50.76	30	50.30	50.30	9	8,852	0.10%
2020/05/05	28	51.30	24	51.10	51.10	4	8,853	0.05%
2020/05/04	3	51.63	4	51.65	51.20	-1	8,888	-0.01%
2020/04/30	65.2	52.15	60	51.98	52.00	5.2	8,884	0.06%
2020/04/29	11	51.94	5	51.60	51.80	6	8,872	0.07%
2020/04/28	22	51.77	16	52.00	52.20	6	8,850	0.07%
2020/04/27	68	52.89	68	52.59	52.90	0	8,901	0.00%
2020/04/24	1	52.30	2	52.20	52.10	-1	8,996	-0.01%
2020/04/23	2	52.05	2	52.00	52.40	0	9,098	0.00%
2020/04/22	8	51.36	5	51.32	51.70	3	9,145	0.03%
2020/04/21	7	53.07	9	52.73	52.10	-2	9,078	-0.02%
2020/04/20	5	54.46	10	53.80	54.50	-5	9,017	-0.06%
2020/04/17	17	54.09	29	54.49	53.20	-12	8,961	-0.13%
2020/04/16	46	53.98	52	53.43	54.00	-6	8,864	-0.07%
2020/04/15	39	53.42	35.2	53.34	54.00	3.8	8,778	0.04%
2020/04/14	59	52.92	60	52.09	53.00	-1	8,667	-0.01%
2020/04/13	8	50.96	7	50.81	50.50	1	8,559	0.01%
2020/04/10	1	50.10	8	50.18	50.90	-7	8,574	-0.08%
2020/04/09	14	50.55	7	50.69	50.50	7	8,580	0.08%
2020/04/08	8	51.14	9	51.36	51.20	-1	8,555	-0.01%
2020/04/07	13	52.50	6	52.62	51.70	7	8,548	0.08%
2020/04/06	21.2	52.24	17	52.33	52.40	4.2	8,511	0.05%
2020/04/01	71	52.23	72	52.46	52.50	-1	8,404	-0.01%
2020/03/31	78	50.62	104.2	49.33	51.00	-26.2	8,180	-0.32%	大賣/
2020/03/30	16	46.98	14	47.07	46.85	2	7,938	0.03%
2020/03/27	41	46.94	32	47.18	46.85	9	7,876	0.11%
2020/03/26	39	44.19	39	43.24	44.20	0	7,753	0.00%
2020/03/25	4	41.76	22	43.52	43.60	-18	7,689	-0.23%
2020/03/24	5	39.32	6	39.62	39.65	-1	7,664	-0.01%
2020/03/23	6	38.78	1	39.05	38.25	5	7,848	0.06%
2020/03/20	13	40.93	4	41.19	40.50	9	7,849	0.11%
2020/03/19	6	37.92	8	38.25	38.15	-2	7,824	-0.03%
2020/03/18	5	42.09	10	41.89	40.00	-5	7,764	-0.06%
2020/03/17	10.1	43.35	1	42.90	42.60	9.1	7,660	0.12%
2020/03/16	4	44.73	6	45.22	43.75	-2	7,611	-0.03%
2020/03/13	2.2	43.65	12	43.78	45.00	-9.8	7,560	-0.13%
2020/03/12	7	48.01	74	48.00	47.55	-67	7,448	-0.90%
2020/03/11	10	49.72	14	49.83	49.40	-4	7,319	-0.05%
2020/03/10	89	49.58	24	48.96	49.60	65	7,263	0.89%
2020/03/09	4.1	50.69	5	50.68	50.10	-0.9	7,117	-0.01%
2020/03/06	4	52.53	2	52.75	52.60	2	7,020	0.03%
2020/03/05	5	52.30	10	52.61	52.60	-5	6,992	-0.07%
2020/03/04	23	51.64	33	51.88	51.90	-10	6,967	-0.14%
2020/03/03	9	52.68	5	53.24	52.60	4	6,897	0.06%
2020/03/02	10	52.40	7	52.30	52.20	3	6,841	0.04%
2020/02/27	59	52.20	59	53.45	52.10	0	6,759	0.00%
2020/02/26	70	53.92	74.2	54.05	53.90	-4.2	6,686	-0.06%
2020/02/25	56	54.43	55.3	54.56	54.40	0.7	6,672	0.01%
2020/02/24	35	55.00	53	54.79	55.30	-18	6,702	-0.27%
2020/02/21	163	55.36	144	55.04	54.90	19	6,633	0.29%	大買/大賣/
2020/02/20	86	57.50	91	57.23	58.00	-5	6,321	-0.08%
2020/02/19	76	59.40	62	58.65	57.70	14	6,154	0.23%
2020/02/18	34.1	58.58	20	58.49	58.30	14.1	6,006	0.23%
2020/02/17	55	58.85	50	58.81	58.70	5	5,922	0.08%
2020/02/14	59	58.92	40	58.57	58.90	19	5,789	0.33%
2020/02/13	43	58.32	107	58.07	59.00	-64	5,527	-1.16%	大賣/
2020/02/12	16	56.27	31	55.98	56.00	-15	5,085	-0.29%
2020/02/11	112	55.11	48	55.23	55.80	64	4,882	1.31%	大買/
2020/02/10	84.6	53.48	92	53.86	54.30	-7.4	4,523	-0.16%
2020/02/07	12	52.22	6	52.43	51.90	6	4,220	0.14%
2020/02/06	8	52.10	28.4	52.04	52.20	-20.4	4,323	-0.47%
2020/02/05	4	51.78	7	51.49	51.40	-3	4,346	-0.07%
2020/02/04	2	50.90	2	51.00	50.90	0	4,316	0.00%
2020/02/03	4	50.83	16	50.55	51.10	-12	4,300	-0.28%
2020/01/31	3	51.00	1	51.00	51.20	2	4,330	0.05%
2020/01/30	3	50.38	6	50.13	50.80	-3	4,358	-0.07%
2020/01/20	4	52.20	37	52.36	52.20	-33	4,395	-0.75%
2020/01/17	40	51.53	43	51.79	51.90	-3	4,311	-0.07%
2020/01/16	9	50.92	21	51.29	51.20	-12	4,218	-0.28%
2020/01/15	16	50.80	0	0.00	50.40	16	4,204	0.38%
2020/01/14	4	50.55	15	50.41	50.60	-11	4,289	-0.26%
2020/01/13	2	50.60	1	50.70	50.60	1	4,324	0.02%
2020/01/10	1	50.50	26	50.42	50.40	-25	4,370	-0.57%
2020/01/09	2.1	50.42	12	50.46	50.20	-9.9	4,397	-0.23%
2020/01/08	25	50.20	7	50.31	50.30	18	4,419	0.41%
2020/01/07	5	49.60	0	0.00	49.60	5	4,413	0.11%
2020/01/06	19	50.01	17	49.56	50.00	2	4,421	0.05%
2020/01/03	8	50.20	2	49.85	50.20	6	4,428	0.14%
2020/01/02	58	50.02	50	50.06	50.00	8	4,433	0.18%
2019/12/31	5	49.76	2	49.75	49.70	3	4,409	0.07%
2019/12/30	19	50.15	1	50.30	50.10	18	4,382	0.41%
2019/12/27	11.3	50.60	0	0.00	50.50	11.3	4,349	0.26%
2019/12/26	19	51.04	7	50.89	50.70	12	4,383	0.27%
2019/12/25	2	51.15	4	51.30	51.50	-2	4,386	-0.05%
2019/12/24	4	51.03	7	51.09	50.80	-3	4,499	-0.07%
2019/12/23	12	51.36	5	51.28	50.90	7	4,519	0.15%
2019/12/20	13	52.33	2	52.50	52.00	11	4,684	0.23%
2019/12/19	4.1	52.69	19	52.66	52.40	-14.9	4,869	-0.31%
2019/12/18	59	52.24	89	52.35	52.70	-30	4,889	-0.61%
2019/12/17	23	51.43	0	0.00	51.40	23	4,738	0.49%
2019/12/16	4	51.10	17	51.29	51.20	-13	4,757	-0.27%
2019/12/13	13	51.48	11	51.35	51.10	2	4,738	0.04%
2019/12/12	27	51.20	0	0.00	50.80	27	4,715	0.57%
2019/12/11	5	50.90	9	50.96	50.80	-4	4,746	-0.08%
2019/12/10	2	50.45	0	0.00	50.90	2	4,764	0.04%
2019/12/09	45	51.00	41	50.70	50.70	4	4,863	0.08%
2019/12/06	0	0.00	1	50.50	50.50	-1	4,915	-0.02%
2019/12/05	2	50.60	0	0.00	50.50	2	5,072	0.04%
2019/12/04	30	50.40	33	50.31	50.40	-3	5,144	-0.06%
2019/12/03	37	50.77	37	50.99	51.00	0	5,282	0.00%
2019/12/02	3	50.33	1	50.90	50.70	2	5,346	0.04%
2019/11/29	2	50.50	2	50.30	50.30	0	5,368	0.00%
2019/11/28	0	0.00	8	50.81	50.80	-8	5,511	-0.15%
2019/11/26	4	51.30	1	51.00	51.40	3	5,572	0.05%
2019/11/25	10	51.56	23	51.50	51.40	-13	5,592	-0.23%
2019/11/22	62	52.01	71	52.08	52.00	-9	5,657	-0.16%
2019/11/21	112	51.83	70	51.08	51.80	42	5,816	0.72%	大買/
2019/11/20	34	51.07	34	50.68	51.10	0	5,795	0.00%
2019/11/19	7	50.77	31	50.61	50.80	-24	5,872	-0.41%
2019/11/18	44	50.39	60	50.18	50.40	-16	6,032	-0.27%
2019/11/15	32	49.28	12	49.47	49.05	20	6,428	0.31%
2019/11/14	9	49.43	20	49.31	49.40	-11	6,653	-0.17%
2019/11/13	31	50.07	31	50.68	49.95	0	6,828	0.00%
2019/11/12	2.2	51.06	0	0.00	51.30	2.2	6,907	0.03%
2019/11/11	5	51.06	21	51.33	51.30	-16	7,085	-0.23%
2019/11/08	15.1	51.35	1	51.30	51.20	14.1	7,213	0.20%
2019/11/07	28	51.26	23	51.75	51.10	5	7,432	0.07%
2019/11/06	97	51.90	89	51.98	51.90	8	7,483	0.11%
2019/11/05	89	52.88	96	52.63	52.60	-7	7,449	-0.09%
2019/11/04	21	51.87	15	51.61	52.30	6	7,357	0.08%
2019/11/01	34	51.19	25	50.81	51.20	9	7,285	0.12%
2019/10/31	4	51.20	3	50.90	50.90	1	7,342	0.01%
2019/10/30	2	51.45	2	51.45	50.70	0	7,389	0.00%
2019/10/29	18	51.98	43	51.66	51.50	-25	7,347	-0.34%
2019/10/28	119	51.66	133	51.65	51.50	-14	7,324	-0.19%	大買/大賣/
2019/10/25	1	50.30	19	50.18	50.50	-18	7,221	-0.25%
2019/10/24	0	0.00	6	50.02	50.20	-6	7,216	-0.08%
2019/10/23	5	50.10	9	50.14	49.80	-4	7,276	-0.05%
2019/10/22	25	49.92	4	49.69	50.00	21	7,270	0.29%
2019/10/21	7	49.43	3	49.47	49.30	4	7,251	0.06%
2019/10/18	85	49.00	83	49.08	49.00	2	7,237	0.03%
2019/10/17	99.1	49.17	102	48.82	49.30	-2.9	7,309	-0.04%	大賣/
2019/10/16	2	49.28	7	49.22	49.20	-5	7,294	-0.07%
2019/10/15	3	49.43	9	49.45	49.35	-6	7,321	-0.08%
2019/10/14	3	49.80	1	49.75	49.75	2	7,402	0.03%
2019/10/09	1	49.40	0	0.00	49.35	1	7,571	0.01%
2019/10/08	10	50.17	13.2	49.73	49.70	-3.2	7,693	-0.04%
2019/10/07	5	50.12	7	50.24	50.20	-2	7,754	-0.03%
2019/10/04	145	50.86	105	50.22	50.20	40	7,807	0.51%	大買/大賣/
2019/10/03	9	50.09	5	50.15	50.20	4	7,897	0.05%
2019/10/02	9	50.32	6	50.18	50.10	3	7,934	0.04%
2019/10/01	16	49.24	20	49.12	49.45	-4	7,976	-0.05%
2019/09/27	18	49.96	4	49.73	49.65	14	8,032	0.17%
2019/09/26	10	51.76	13	51.71	51.10	-3	8,010	-0.04%
2019/09/25	115	52.15	123	52.38	51.80	-8	8,066	-0.10%	大買/大賣/
2019/09/24	77.1	53.06	85	53.45	53.90	-7.9	7,979	-0.10%
2019/09/23	12	51.77	9	51.96	52.30	3	7,952	0.04%
2019/09/20	47	51.39	26	51.53	51.10	21	8,281	0.25%
2019/09/19	48	50.96	40	51.10	50.90	8	8,405	0.10%
2019/09/18	58	51.45	43	51.20	51.10	15	8,555	0.18%
2019/09/17	51	51.41	52	51.41	51.20	-1	8,635	-0.01%
2019/09/16	80	51.76	75	52.00	51.70	5	8,714	0.06%
2019/09/12	71	52.64	61	52.39	52.70	10	8,734	0.11%
2019/09/11	96.1	53.75	105	52.46	52.30	-8.9	8,823	-0.10%	大賣/
2019/09/10	54	53.28	60	52.66	53.30	-6	8,828	-0.07%
2019/09/09	85.1	53.34	92	53.59	53.30	-6.9	8,780	-0.08%
2019/09/06	99	52.45	90	52.43	52.40	9	8,627	0.10%
2019/09/05	42	52.29	37	50.99	52.40	5	8,571	0.06%
2019/09/04	20	50.83	13	50.79	50.70	7	8,444	0.08%
2019/09/03	10	51.02	15	51.19	51.30	-5	8,423	-0.06%
2019/09/02	110	51.09	107	51.43	51.40	3	8,407	0.04%	大買/大賣/
2019/08/30	15	53.08	10	52.58	52.80	5	8,226	0.06%
2019/08/29	6	53.15	3	52.97	52.60	3	8,179	0.04%
2019/08/28	4	52.80	8	52.60	53.00	-4	8,140	-0.05%
2019/08/27	93	53.28	91	52.59	52.20	2	8,115	0.02%
2019/08/26	67	53.37	50	53.46	52.70	17	8,061	0.21%
2019/08/23	55	52.97	49	52.86	53.00	6	7,872	0.08%
2019/08/22	55	53.29	73	53.04	53.30	-18	7,829	-0.23%
2019/08/21	71	53.23	95	53.31	53.10	-24	7,731	-0.31%
2019/08/20	167	51.91	176.4	52.34	52.80	-9.4	7,524	-0.12%	大買/大賣/
2019/08/19	93	50.47	78	50.17	50.80	15	7,070	0.21%
2019/08/16	54	49.16	117	48.33	49.60	-63	6,718	-0.94%	大賣/
2019/08/15	46	46.67	20	46.76	46.30	26	6,506	0.40%
2019/08/14	43	48.72	38	49.26	48.20	5	6,395	0.08%
2019/08/13	51	49.92	28	49.89	49.40	23	6,243	0.37%
2019/08/12	60.1	49.42	68	49.16	49.45	-7.9	6,127	-0.13%
2019/08/08	7	47.01	3	47.03	46.80	4	5,960	0.07%
2019/08/07	3	46.00	22	46.01	46.20	-19	5,917	-0.32%
2019/08/06	14	45.79	4	46.09	46.50	10	5,914	0.17%
2019/08/05	11	45.13	0	0.00	45.60	11	5,859	0.19%
2019/08/02	66	45.37	54	46.05	45.20	12	5,864	0.20%
2019/08/01	8.2	46.07	6	45.73	45.55	2.2	5,812	0.04%
2019/07/31	41	46.80	41	47.04	46.80	0	5,744	0.00%
2019/07/30	41	47.47	31	47.93	47.30	10	5,716	0.17%
2019/07/29	45	48.28	40	48.70	48.30	5	5,732	0.09%
2019/07/26	30	48.70	30	48.83	48.70	0	5,685	0.00%
2019/07/25	34	48.73	32	49.35	48.75	2	5,664	0.04%
2019/07/24	49	49.36	43	48.90	48.90	6	5,604	0.11%
2019/07/23	44	49.00	31	49.00	49.00	13	5,588	0.23%
2019/07/22	32	48.35	37	48.21	48.35	-5	5,537	-0.09%
2019/07/19	53	48.25	52	48.74	48.20	1	5,577	0.02%
2019/07/18	54.2	48.09	55	48.54	48.05	-0.8	5,493	-0.01%
2019/07/17	36	48.91	55	48.47	48.90	-19	5,448	-0.35%
2019/07/16	29	48.90	25	49.86	48.80	4	5,380	0.07%
2019/07/15	49	50.53	43	49.92	49.90	6	5,272	0.11%
2019/07/12	42	53.71	33.1	53.71	53.50	8.9	5,095	0.18%
2019/07/11	4	52.83	6	52.90	52.80	-2	5,063	-0.04%
2019/07/10	3	52.53	3	53.07	52.50	0	5,002	0.00%
2019/07/09	34	53.31	30	52.82	52.30	4	4,972	0.08%
2019/07/08	3.1	54.96	3	55.23	54.80	0.1	4,894	0.00%
2019/07/05	10	54.57	2	54.70	54.70	8	4,867	0.16%
2019/07/04	10	55.02	8	55.29	54.60	2	4,792	0.04%
2019/07/03	5	54.16	10	54.03	54.40	-5	4,751	-0.11%
2019/07/02	10	53.32	31	53.97	54.20	-21	4,750	-0.44%
2019/07/01	114	54.40	113	53.83	53.80	1	4,823	0.02%	大買/大賣/
2019/06/28	14	52.51	18	52.43	53.20	-4	4,739	-0.08%
2019/06/27	65	52.94	86	52.67	53.40	-21	4,581	-0.46%
2019/06/26	25	49.35	35.6	49.50	50.00	-10.6	4,170	-0.25%
2019/06/25	25	47.73	33	47.97	47.75	-8	3,984	-0.20%
2019/06/24	8	46.64	6	46.84	46.90	2	3,885	0.05%
2019/06/21	7	47.06	1	47.75	46.40	6	3,819	0.16%
2019/06/20	5	47.83	3	47.72	47.50	2	3,768	0.05%
2019/06/19	17	48.06	14	48.16	48.50	3	3,870	0.08%
2019/06/18	12	46.61	23	46.22	47.05	-11	4,005	-0.27%
2019/06/17	1	45.00	0	0.00	44.80	1	3,948	0.03%
2019/06/13	3	45.07	0	0.00	44.55	3	4,114	0.07%
2019/06/12	1	44.55	0	0.00	44.45	1	4,140	0.02%
2019/06/10	13	45.33	2	45.30	45.20	11	4,144	0.27%
2019/06/06	0.1	45.00	0	0.00	44.95	0.1	4,156	0.00%
2019/06/05	0	0.00	1	45.00	44.85	-1	4,237	-0.02%
2019/06/04	1	44.90	0	0.00	44.90	1	4,282	0.02%
2019/06/03	0	0.00	6	45.15	44.90	-6	4,364	-0.14%
2019/05/31	1	45.80	3	45.53	45.75	-2	4,431	-0.05%
2019/05/30	1	44.70	0	0.00	44.60	1	4,523	0.02%
2019/05/29	6	44.15	60	44.32	44.40	-54	4,598	-1.17%
2019/05/28	73	45.38	0	0.00	45.35	73	4,723	1.55%
2019/05/27	4	45.38	4	45.33	45.35	0	5,070	0.00%
2019/05/23	0	0.00	9	44.00	43.90	-9	5,306	-0.17%
2019/05/22	2	45.23	3	45.18	44.90	-1	5,607	-0.02%
2019/05/21	1	44.70	4	44.90	45.00	-3	5,911	-0.05%
2019/05/20	2	45.00	3	45.12	44.75	-1	5,978	-0.02%
2019/05/17	13	45.00	8	45.25	44.90	5	6,113	0.08%
2019/05/16	8.3	45.98	9	45.33	44.95	-0.7	6,412	-0.01%
2019/05/15	2	47.13	3	47.85	46.80	-1	6,446	-0.02%
2019/05/14	9	46.72	5	47.96	47.90	4	6,556	0.06%
2019/05/10	6	46.98	18	46.19	46.35	-12	6,686	-0.18%
2019/05/09	2	47.30	2	47.60	47.20	0	6,687	0.00%
2019/05/08	1.1	48.12	3	48.42	48.55	-1.9	6,683	-0.03%
2019/05/07	2	48.45	2	48.80	49.00	0	6,734	0.00%
2019/05/06	6	48.25	1	48.25	48.05	5	6,786	0.07%
2019/05/03	4	50.00	24	50.00	50.00	-20	6,882	-0.29%
2019/05/02	40	49.90	40	50.10	50.10	0	6,924	0.00%
2019/04/30	10	49.59	2	49.75	49.65	8	6,962	0.11%
2019/04/29	57	49.55	51	49.61	49.60	6	6,982	0.09%
2019/04/26	2.2	51.27	8	50.75	50.80	-5.9	6,989	-0.08%
2019/04/25	10	52.30	3	52.27	51.30	7	7,103	0.10%
2019/04/24	7	52.03	6	52.25	52.80	1	7,086	0.01%
2019/04/23	3	51.17	3	51.37	51.20	0	7,089	0.00%
2019/04/22	1	51.50	3	51.50	51.10	-2	7,156	-0.03%
2019/04/19	1	51.50	28	51.50	51.50	-27	7,234	-0.37%
2019/04/18	2	51.85	9	51.77	51.20	-7	7,282	-0.10%
2019/04/17	4	52.65	5	52.76	52.40	-1	7,451	-0.01%
2019/04/16	9	51.90	2	51.60	51.90	7	7,450	0.09%
2019/04/15	7.2	50.19	2	50.25	50.50	5.2	7,540	0.07%
2019/04/12	1	50.80	2	50.35	49.90	-1	7,649	-0.01%
2019/04/11	53.1	50.88	55	50.81	50.80	-1.9	7,721	-0.02%
2019/04/10	0	0.00	3	51.27	51.00	-3	7,800	-0.04%
2019/04/09	4	52.03	1	52.60	52.30	3	7,968	0.04%
2019/04/08	6	52.17	74	51.90	51.40	-68	8,215	-0.83%
2019/04/03	130	51.42	130	51.76	51.20	0	8,665	0.00%	大買/大賣/
2019/04/02	10	49.13	7	49.24	49.80	3	9,014	0.03%
2019/04/01	4	49.61	2	49.60	49.30	2	9,380	0.02%
2019/03/29	42	49.13	6	49.31	49.10	36	9,440	0.38%
2019/03/28	3	48.97	13	48.54	49.05	-10	9,726	-0.10%
2019/03/27	13	48.51	3	48.97	49.00	10	9,779	0.10%
2019/03/26	2	49.33	3	49.37	49.30	-1	9,742	-0.01%
2019/03/25	33	49.23	10	49.04	49.15	23	9,760	0.24%
2019/03/22	102	50.83	83	50.68	50.50	19	9,734	0.20%	大買/
2019/03/21	17	49.94	238	50.05	50.50	-221	9,659	-2.29%	大賣/鉅額交易
2019/03/20	2	47.90	3	48.18	48.00	-1	9,503	-0.01%
2019/03/19	15	48.00	20.2	48.03	48.00	-5.1	9,530	-0.05%
2019/03/18	2	46.68	19	46.60	47.40	-17	9,614	-0.18%
2019/03/15	4	45.65	8	45.84	45.65	-4	9,592	-0.04%
2019/03/14	2	46.30	2	46.28	45.95	0	9,587	0.00%
2019/03/13	3	46.33	4	46.28	46.25	-1	9,640	-0.01%
2019/03/12	20	46.74	9	46.62	46.65	11	9,668	0.11%
2019/03/11	9	46.34	5	46.31	46.65	4	9,782	0.04%
2019/03/08	4	46.46	4	46.25	46.35	0	9,850	0.00%
2019/03/07	63	47.07	56	46.73	46.70	7	9,953	0.07%
2019/03/06	6	47.89	23	48.02	47.75	-17	10,031	-0.17%
2019/03/05	65	48.02	11	48.26	47.75	54	10,119	0.53%
2019/03/04	11	48.37	23	48.74	48.90	-12	10,064	-0.12%
2019/02/27	22	48.15	32	48.01	47.90	-10	10,060	-0.10%
2019/02/26	41	47.82	33	48.06	47.70	8	9,914	0.08%
2019/02/25	26.8	46.19	22	45.94	46.10	4.8	9,622	0.05%
2019/02/22	50	45.51	30.1	45.67	45.60	19.9	9,614	0.21%
2019/02/21	73	46.43	40	46.67	45.50	33	9,562	0.35%
2019/02/20	51.2	45.21	69	45.35	46.00	-17.8	9,284	-0.19%
2019/02/19	6.3	44.62	23	44.75	44.80	-16.8	9,157	-0.18%
2019/02/18	19	44.65	41	44.63	44.65	-22	9,236	-0.24%
2019/02/15	43	43.98	123	43.90	44.00	-80	9,092	-0.88%	大賣/
2019/02/14	20	42.76	12	42.89	42.95	8	8,790	0.09%
2019/02/13	64	42.21	26.3	42.50	42.90	37.7	8,705	0.43%
2019/02/12	132	41.78	105	41.68	41.70	27	8,571	0.31%	大買/大賣/
2019/02/11	0	0.00	10	40.54	40.75	-10	8,450	-0.12%
2019/01/29	3	40.02	8	40.06	40.25	-5	8,408	-0.06%
2019/01/28	5	40.20	20	40.30	40.30	-15	8,391	-0.18%
2019/01/25	13	40.18	2	40.20	40.00	11	8,403	0.13%
2019/01/24	149	40.62	120	40.07	39.95	29	8,410	0.34%	大買/大賣/
2019/01/23	1	39.85	11	39.98	40.80	-10	8,328	-0.12%
2019/01/22	22	40.03	12	40.19	39.85	10	8,344	0.12%
2019/01/21	12	40.31	30	40.44	40.40	-18	8,351	-0.22%
2019/01/18	68	40.09	55	39.84	39.80	13	8,403	0.15%
2019/01/17	100	40.14	65	40.23	39.85	35	8,447	0.41%
2019/01/16	30	39.89	6	39.70	39.70	24	8,393	0.29%
2019/01/15	116	39.42	111	39.39	39.80	5	8,382	0.06%	大買/大賣/
2019/01/14	7.3	39.05	3	39.12	38.90	4.3	8,399	0.05%
2019/01/11	11.1	39.93	9	39.68	39.50	2.1	8,398	0.02%
2019/01/10	7	39.92	6	39.62	40.15	1	8,360	0.01%
2019/01/09	119	40.58	118	40.04	39.80	1	8,352	0.01%	大買/大賣/
2019/01/08	59.1	40.96	60.2	40.89	40.85	-1.1	8,174	-0.01%
2019/01/07	13	40.12	20	39.96	41.15	-7	8,064	-0.09%
2019/01/04	30	38.78	13	38.35	39.20	17	7,973	0.21%
2019/01/03	7	39.30	3	38.98	38.65	4	7,928	0.05%
2019/01/02	140.2	39.65	128	39.94	39.40	12.2	7,860	0.16%	大買/大賣/
2018/12/28	36	40.17	32	40.08	40.20	4	7,801	0.05%
2018/12/27	96	42.25	90	41.07	40.45	6	7,688	0.08%
2018/12/26	164	42.76	154	42.80	41.30	10	7,361	0.14%	大買/大賣/
2018/12/25	134.5	43.84	132	43.81	44.90	2.5	6,817	0.04%	大買/大賣/
2018/12/24	135	41.74	208.4	42.62	43.55	-73.4	6,266	-1.17%	大買/大賣/
2018/12/22	35	39.69	65	39.88	39.70	-30	5,869	-0.51%
2018/12/21	77	39.34	77	38.76	38.75	0	5,801	0.00%
2018/12/20	4	37.60	2	37.85	37.55	2	5,515	0.04%
2018/12/19	1.2	38.15	0	0.00	38.10	1.2	5,469	0.02%
2018/12/18	65	37.66	58	37.87	37.85	7	5,439	0.13%
2018/12/17	8.1	37.79	6	37.91	37.75	2.1	5,397	0.04%
2018/12/14	21	38.07	2	38.23	38.15	19	5,426	0.35%
2018/12/13	12.1	38.93	4	38.78	38.70	8.1	5,354	0.15%
2018/12/12	0	0.00	8	39.16	39.05	-8	5,307	-0.15%
2018/12/11	51	39.07	36	39.23	39.00	15	5,259	0.29%
2018/12/10	1	40.65	3	40.27	40.80	-2	5,168	-0.04%
2018/12/07	2	40.00	21	40.05	40.05	-19	5,145	-0.37%
2018/12/06	27	39.68	7	39.61	39.20	20	5,147	0.39%
2018/12/05	42	40.94	61	40.80	40.95	-19	5,118	-0.37%
2018/12/04	6	41.31	17	41.94	41.70	-11	5,152	-0.21%
2018/12/03	7	40.66	10	40.50	41.10	-3	5,077	-0.06%
2018/11/30	38	39.01	36	38.85	38.85	2	4,964	0.04%
2018/11/29	52	39.50	22	39.14	38.60	30	4,884	0.61%
2018/11/28	68	37.87	67	39.25	39.40	1	4,733	0.02%
2018/11/27	62	37.30	60	37.15	37.15	2	4,594	0.04%
2018/11/26	24	37.86	23	37.88	37.90	1	4,559	0.02%
2018/11/23	5	38.25	2	38.05	38.05	3	4,609	0.07%
2018/11/22	40	37.75	45	38.00	38.00	-5	4,684	-0.11%
2018/11/21	7.1	37.16	1	37.10	37.05	6.1	4,700	0.13%
2018/11/20	25.1	37.99	2	38.20	38.25	23.1	4,633	0.50%
2018/11/19	6	39.00	3	39.00	39.20	3	4,569	0.07%
2018/11/16	3	37.25	5	38.25	38.50	-2	4,576	-0.04%
2018/11/15	20	38.86	12	38.92	38.30	8	4,481	0.18%
2018/11/14	1	40.60	0	0.00	40.20	1	4,495	0.02%
2018/11/13	2	39.78	1	40.10	40.40	1	4,610	0.02%
2018/11/12	2	41.70	0	0.00	41.45	2	4,841	0.04%
2018/11/08	1	42.90	0	0.00	41.30	1	5,188	0.02%
2018/11/07	51	42.36	67	42.01	42.00	-16	5,234	-0.31%
2018/11/06	0.2	41.20	10	41.00	41.05	-9.8	5,294	-0.19%
2018/11/05	21	41.31	0	0.00	41.50	21	5,310	0.40%
2018/11/02	19	43.56	31	42.67	42.05	-12	5,347	-0.22%
2018/11/01	63.1	41.87	84	41.93	42.50	-21	5,348	-0.39%
2018/10/31	14.1	40.09	7	40.23	40.45	7.1	5,354	0.13%
2018/10/30	28	38.93	22	38.85	39.00	6	5,361	0.11%
2018/10/29	16	40.50	5	39.75	39.90	11	5,366	0.20%
2018/10/26	52	39.68	12	39.91	40.20	40	5,447	0.73%
2018/10/25	49	39.02	67	37.29	39.00	-18	5,461	-0.33%
2018/10/24	6	38.46	3	38.35	38.45	3	5,452	0.06%
2018/10/22	9	39.51	2	39.60	39.45	7	5,610	0.12%
2018/10/19	29	39.98	26	39.50	40.20	3	5,771	0.05%
2018/10/18	3	40.70	3	41.20	40.65	0	6,136	0.00%
2018/10/17	2	41.10	0	0.00	40.65	2	6,369	0.03%
2018/10/16	25	42.45	25	41.70	41.70	0	6,429	0.00%
2018/10/15	3	41.78	0	0.00	41.75	3	6,534	0.05%
2018/10/12	1	42.00	2	40.30	42.50	-1	6,653	-0.02%
2018/10/11	6	41.96	2	41.85	41.70	4	6,817	0.06%
2018/10/09	0	0.00	1	46.15	46.30	-1	6,766	-0.01%
2018/10/08	1	47.35	8	47.59	47.60	-7	6,735	-0.10%
2018/10/05	2	47.10	42.3	46.70	46.15	-40.3	6,728	-0.60%
2018/10/04	4	48.04	1	48.00	47.95	3	6,706	0.04%
2018/10/03	0	0.00	2	48.25	48.15	-2	6,761	-0.03%
2018/10/02	30	49.25	0	0.00	48.80	30	6,824	0.44%
2018/10/01	0	0.00	4	48.81	49.20	-4	6,911	-0.06%
2018/09/28	2	47.80	1	47.85	48.20	1	6,966	0.01%
2018/09/27	3	48.07	1	48.15	48.00	2	7,092	0.03%
2018/09/26	4	48.29	0	0.00	48.20	4	7,165	0.06%
2018/09/25	4	48.26	2	48.43	49.00	2	7,155	0.03%
2018/09/21	3	48.52	3	48.65	48.60	0	7,166	0.00%
2018/09/20	6	48.83	0	0.00	48.60	6	7,211	0.08%
2018/09/19	22	50.18	1	50.30	49.90	21	7,207	0.29%
2018/09/18	4	50.25	0	0.00	50.00	4	7,229	0.06%
2018/09/17	1	51.50	1	51.10	51.60	0	7,234	0.00%
2018/09/14	60	51.90	70	49.58	51.90	-10	7,293	-0.14%
2018/09/13	2	48.70	1	48.90	48.60	1	7,376	0.01%
2018/09/12	92	50.45	91	49.22	49.20	1	7,430	0.01%
2018/09/11	3	50.02	2	49.80	50.10	1	7,486	0.01%
2018/09/10	30	48.95	33	48.88	48.95	-3	7,595	-0.04%
2018/09/07	6	50.13	5	50.18	49.70	1	7,645	0.01%
2018/09/06	1	52.70	1	51.70	51.70	0	7,630	0.00%
2018/09/05	106	52.64	1	52.60	52.30	105	7,654	1.37%	大買/鉅額交易
2018/09/04	1	52.00	0	0.00	52.30	1	7,692	0.01%
2018/09/03	38	52.81	39	52.06	52.00	-1	7,880	-0.01%
2018/08/31	3	51.57	5	51.86	52.40	-2	7,971	-0.03%
2018/08/30	83	51.97	83	51.31	51.30	0	8,074	0.00%
2018/08/29	11	53.73	4	54.48	53.00	7	8,043	0.09%
2018/08/28	38	54.03	41	53.76	53.70	-3	8,093	-0.04%
2018/08/27	60	52.23	63	52.79	52.80	-3	8,079	-0.04%
2018/08/24	1	52.20	1	51.40	51.50	0	8,111	0.00%
2018/08/23	6	51.62	17	51.75	51.90	-11	8,243	-0.13%
2018/08/22	15	51.34	0	0.00	51.30	15	8,319	0.18%
2018/08/21	6.1	51.75	13	51.68	52.00	-6.9	8,311	-0.08%
2018/08/20	6	49.16	6	49.31	49.00	0	8,274	0.00%
2018/08/17	23	50.90	13	51.28	50.30	10	8,296	0.12%
2018/08/16	27	53.19	26	53.54	53.20	1	8,213	0.01%
2018/08/15	59	54.88	47	55.18	54.40	12	8,285	0.14%
2018/08/14	7	56.30	5	56.44	56.40	2	8,167	0.02%
2018/08/13	10	56.35	9	54.52	54.80	1	8,390	0.01%
2018/08/10	80	57.90	83	57.21	57.20	-3	8,745	-0.03%
2018/08/09	85	57.98	83	57.12	57.10	2	9,040	0.02%
2018/08/08	1	57.60	0	0.00	57.40	1	9,330	0.01%
2018/08/07	3	57.50	6	57.63	57.60	-3	9,430	-0.03%
2018/08/06	17	58.28	11	58.19	58.20	6	9,564	0.06%
2018/08/03	2	59.45	3	59.30	58.90	-1	9,636	-0.01%
2018/08/02	52	58.99	52	60.08	58.80	0	9,871	0.00%
2018/08/01	56	62.16	45	61.53	61.40	11	9,899	0.11%
2018/07/31	65	60.99	64	61.37	61.40	1	9,873	0.01%
2018/07/30	63	60.49	57	61.12	60.30	6	9,961	0.06%
2018/07/27	19	63.17	46	62.77	62.70	-27	9,989	-0.27%
2018/07/26	46	64.22	18	64.00	63.40	28	9,945	0.28%
2018/07/25	82	66.17	61	65.96	66.30	21	9,752	0.22%
2018/07/24	3	61.27	15	61.68	62.40	-12	9,346	-0.13%
2018/07/23	27	57.43	22	58.67	57.70	5	9,108	0.05%
2018/07/20	15	60.58	22	59.80	58.00	-7	9,078	-0.08%
2018/07/19	20	61.66	6	61.85	61.10	14	8,995	0.16%
2018/07/18	6	62.57	66	62.91	62.80	-60	8,980	-0.67%
2018/07/17	3	59.07	1	59.70	59.50	2	8,875	0.02%
2018/07/16	1	60.20	1	59.90	59.60	0	8,989	0.00%
2018/07/13	60	59.35	2	59.35	59.20	58	9,048	0.64%
2018/07/12	6	58.88	1	58.50	58.20	5	9,086	0.06%
2018/07/11	2	62.70	0	0.00	62.60	2	9,133	0.02%
2018/07/10	61	62.27	60	62.73	62.70	1	9,174	0.01%
2018/07/09	2	62.45	1	61.60	61.60	1	9,201	0.01%
2018/07/06	53	64.95	50	64.02	64.20	3	9,259	0.03%
2018/07/05	126	66.17	121	63.90	63.70	5	9,486	0.05%	大買/大賣/
2018/07/04	0	0.00	5	66.96	67.70	-5	9,449	-0.05%
2018/07/03	32	65.58	30	65.00	65.00	2	9,552	0.02%
2018/07/02	9	67.32	5	67.18	66.30	4	9,586	0.04%
2018/06/29	0	0.00	1	67.30	67.40	-1	9,666	-0.01%
2018/06/28	43	66.81	41	65.95	65.30	2	9,593	0.02%
2018/06/27	1	68.30	2	68.60	68.20	-1	9,591	-0.01%
2018/06/26	76	67.29	76	67.97	68.00	0	9,593	0.00%
2018/06/25	0	0.00	1	68.30	67.90	-1	9,618	-0.01%
2018/06/22	10	68.00	27	67.76	67.50	-17	9,587	-0.18%
2018/06/21	7	72.44	1	72.00	71.60	6	9,489	0.06%
2018/06/20	7	73.83	3	74.10	73.60	4	9,533	0.04%
2018/06/19	2	75.45	4	75.13	76.50	-2	9,505	-0.02%
2018/06/15	18	74.29	0	0.00	73.90	18	9,390	0.19%
2018/06/14	4	76.18	2	77.45	75.10	2	9,317	0.02%
2018/06/13	64	77.73	65	76.66	76.60	-1	9,411	-0.01%
2018/06/12	64	77.19	73	76.80	77.20	-9	9,510	-0.09%
2018/06/11	26	77.12	14	77.05	77.50	12	9,498	0.13%
2018/06/08	88	75.88	76	75.24	74.50	12	9,390	0.13%
2018/06/07	23	74.68	3	75.20	74.30	20	9,394	0.21%
2018/06/06	6	76.42	16	76.48	76.40	-10	9,451	-0.11%
2018/06/05	43	79.31	37	77.02	76.20	6	9,464	0.06%
2018/06/04	12	80.13	11	79.59	78.80	1	9,714	0.01%
2018/06/01	68	79.93	66	79.91	79.90	2	9,873	0.02%
2018/05/31	4	80.45	7	81.11	79.10	-3	9,878	-0.03%
2018/05/30	25	78.98	26	79.15	78.60	-1	9,870	-0.01%
2018/05/29	60	81.68	64	80.99	80.80	-4	9,810	-0.04%
2018/05/28	76	82.70	70	82.29	82.20	6	9,801	0.06%
2018/05/25	68	86.14	69	83.85	83.50	-1	9,755	-0.01%
2018/05/24	63	88.03	58	86.43	86.40	5	9,690	0.05%
2018/05/23	74	87.99	73	87.80	87.50	1	9,635	0.01%
2018/05/22	71	86.29	72	88.48	88.80	-1	9,591	-0.01%
2018/05/21	62	88.33	34	86.86	86.30	28	9,635	0.29%
2018/05/18	63	84.35	60	83.67	85.20	3	9,483	0.03%
2018/05/17	44	79.98	62	79.79	80.60	-18	9,237	-0.19%
2018/05/16	15	78.34	20	79.78	75.60	-5	9,016	-0.06%
2018/05/15	19	77.44	14	78.31	79.10	5	8,824	0.06%
2018/05/14	109	74.86	114	76.94	77.50	-5	8,869	-0.06%	大買/大賣/
2018/05/11	1	75.50	4	74.05	75.90	-3	8,772	-0.03%
2018/05/10	26	75.54	30	75.77	76.00	-4	8,738	-0.05%
2018/05/09	6	71.77	13	72.03	71.90	-7	8,561	-0.08%
2018/05/08	5	70.64	3	70.07	69.60	2	8,500	0.02%
2018/05/07	14	70.27	33	71.32	71.60	-19	8,561	-0.22%
2018/05/04	4	67.58	5	68.02	69.30	-1	8,656	-0.01%
2018/05/03	11	66.95	13	66.40	66.30	-2	8,631	-0.02%
2018/05/02	0	0.00	1	65.90	64.70	-1	8,727	-0.01%
2018/04/30	1	64.70	1	64.80	65.40	0	9,013	0.00%
2018/04/27	3	64.03	5	63.80	63.90	-2	9,098	-0.02%
2018/04/26	13	64.12	3	64.03	63.50	10	9,209	0.11%
2018/04/25	0	0.00	3	64.80	64.50	-3	9,162	-0.03%
2018/04/24	2	65.65	7	65.37	65.90	-5	9,217	-0.05%
2018/04/23	8	64.70	11	64.64	65.40	-3	9,242	-0.03%
2018/04/20	16	64.69	3	64.83	64.50	13	9,316	0.14%
2018/04/19	2	67.45	2	67.60	67.10	0	9,236	0.00%
2018/04/18	3	67.00	1	67.40	67.00	2	9,337	0.02%
2018/04/17	26	64.68	11	65.49	65.80	15	9,534	0.16%
2018/04/16	5	67.44	12	67.32	66.70	-7	9,561	-0.07%
2018/04/13	15	71.01	10	70.98	69.50	5	9,646	0.05%
2018/04/12	63	72.25	63	71.29	71.20	0	9,783	0.00%
2018/04/11	26	71.82	48	71.71	73.20	-22	9,756	-0.23%
2018/04/10	14	68.71	3	68.97	67.80	11	9,676	0.11%
2018/04/09	24	71.29	13.1	71.31	70.00	10.9	9,651	0.11%
2018/04/03	7	68.99	7.1	68.75	68.50	-0.1	9,496	0.00%
2018/04/02	11	68.77	15	68.53	67.70	-4	9,481	-0.04%
2018/03/31	0	0.00	1	67.00	66.80	-1	9,370	-0.01%
2018/03/30	5	68.18	2	68.00	66.10	3	9,371	0.03%
2018/03/29	0	0.00	7	67.54	67.90	-7	9,346	-0.07%
2018/03/28	1	67.30	11	68.47	66.80	-10	9,330	-0.11%
2018/03/27	4	67.93	10	68.32	67.60	-6	9,274	-0.06%
2018/03/26	10	67.65	7.1	67.58	67.30	2.9	9,309	0.03%
2018/03/23	4	67.18	0.1	66.50	66.60	3.9	9,455	0.04%
2018/03/22	7	66.31	45	65.56	66.00	-38	9,397	-0.40%
2018/03/21	5	67.28	0	0.00	66.70	5	9,471	0.05%
2018/03/20	4	67.20	7	67.00	67.20	-3	9,688	-0.03%
2018/03/19	7	67.10	5	67.84	66.90	2	9,804	0.02%
2018/03/16	9	66.83	3	67.60	69.10	6	9,671	0.06%
2018/03/15	4	67.80	4	67.85	67.70	0	9,560	0.00%
2018/03/14	11	66.55	10	66.65	66.30	1	9,556	0.01%
2018/03/13	9	66.83	2	67.10	66.30	7	9,590	0.07%
2018/03/12	9	67.13	4	66.65	66.60	5	9,519	0.05%
2018/03/09	45	69.63	3.3	69.77	69.40	41.7	9,414	0.44%
2018/03/08	22	74.43	24	73.87	72.40	-2	9,334	-0.02%
2018/03/07	4	72.33	5	72.46	72.70	-1	8,991	-0.01%
2018/03/05	4	69.95	7	69.99	69.90	-3	8,961	-0.03%
2018/03/02	3	68.43	3	68.40	68.10	0	8,984	0.00%
2018/03/01	2	69.45	4	69.43	70.80	-2	9,006	-0.02%
2018/02/27	56	71.02	52	70.35	70.30	4	8,924	0.04%
2018/02/26	6	73.38	3	72.97	72.60	3	8,835	0.03%
2018/02/23	15	73.92	20	73.12	72.10	-5	8,758	-0.06%
2018/02/22	5	72.78	4	72.55	72.50	1	8,743	0.01%
2018/02/21	6	72.87	14	71.86	74.10	-8	8,709	-0.09%
2018/02/12	15	67.71	27	67.50	67.40	-12	8,591	-0.14%
2018/02/09	17	66.70	19	67.17	66.30	-2	8,509	-0.02%
2018/02/08	16	68.09	6	67.87	67.00	10	8,355	0.12%
2018/02/07	75	66.96	71	66.06	66.00	4	8,327	0.05%
2018/02/06	16	64.08	19	64.84	64.70	-3	8,225	-0.04%
2018/02/05	46	69.48	28	69.50	69.00	18	8,162	0.22%
2018/02/02	17	73.52	18	73.65	74.40	-1	8,218	-0.01%
2018/02/01	50	72.43	54	72.23	71.70	-4	8,375	-0.05%
2018/01/31	1	73.20	23	72.84	72.70	-22	8,392	-0.26%
2018/01/30	20	73.42	25	72.88	74.20	-5	8,342	-0.06%
2018/01/29	89.2	72.55	76	73.25	75.00	13.2	8,311	0.16%
2018/01/26	126	71.60	136	70.39	70.40	-10	8,146	-0.12%	大買/大賣/
2018/01/25	54	72.20	24	72.63	72.80	30	8,089	0.37%
2018/01/24	73	71.51	51	71.52	70.30	22	8,017	0.27%
2018/01/23	3	67.33	36	67.10	67.00	-33	7,896	-0.42%
2018/01/22	22	67.07	18	67.27	67.30	4	7,883	0.05%
2018/01/19	5	64.90	5	65.04	65.00	0	7,927	0.00%
2018/01/18	5	65.26	5	65.58	64.20	0	7,966	0.00%
2018/01/17	6	64.63	8	64.46	65.20	-2	8,030	-0.02%
2018/01/16	10	64.27	11	64.33	63.00	-1	8,226	-0.01%
2018/01/15	15	63.92	1	63.70	63.30	14	8,247	0.17%
2018/01/12	35	65.31	44	66.65	65.60	-9	8,190	-0.11%
2018/01/11	17	65.25	46	66.20	68.00	-29	8,023	-0.36%
2018/01/10	9	62.00	8	63.25	61.90	1	7,768	0.01%
2018/01/09	38	62.24	25	62.26	61.50	13	7,634	0.17%
2018/01/08	48	61.09	13	60.73	61.00	35	7,466	0.47%
2018/01/05	4	57.68	8	58.06	58.20	-4	7,233	-0.06%
2018/01/04	11	57.65	12	57.76	59.20	-1	7,106	-0.01%
2018/01/03	8	55.03	14.6	53.79	55.30	-6.6	6,888	-0.10%
2018/01/02	2	53.30	1	53.40	52.80	1	6,782	0.01%