晶豪科 (3006)-台新-高雄券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.2
漲跌
▲0.6
漲幅
+0.96%
成交量
2,190張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(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

晶豪科 (3006)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
2024/11/20	27.3	63.41	7	63.71	62.60	20.3	1,995	1.02%
2024/11/19	19.6	65.35	11	65.24	64.90	8.6	1,960	0.44%
2024/11/18	1.1	66.81	2	67.10	66.70	-0.9	1,901	-0.05%
2024/11/15	2	67.65	2	68.45	67.90	0	1,902	0.00%
2024/11/14	3.3	67.11	1	68.60	66.80	2.3	1,909	0.12%
2024/11/13	1.8	68.86	1	69.00	68.50	0.8	1,890	0.04%
2024/11/12	0.3	70.03	0	0.00	69.00	0.3	1,923	0.01%
2024/11/11	1	70.30	15	70.78	71.20	-14	1,922	-0.73%
2024/11/08	6.1	71.05	1.5	70.40	70.20	4.6	1,948	0.24%
2024/11/07	90.1	70.49	97	71.31	71.60	-6.9	1,980	-0.35%
2024/11/06	0.5	68.90	1	68.80	69.00	-0.5	1,955	-0.03%
2024/11/05	1	68.20	3	68.00	68.50	-2	2,031	-0.10%
2024/11/04	12.1	67.27	12	67.15	67.10	0.1	2,211	0.00%
2024/11/01	3	67.73	3.2	68.12	68.50	-0.2	2,323	-0.01%
2024/10/30	15	68.63	6	69.12	68.10	9	2,377	0.38%
2024/10/29	7	67.67	3	67.63	67.80	4	2,407	0.17%
2024/10/28	1	68.50	8	68.93	69.50	-7	2,431	-0.29%
2024/10/25	3	69.73	3	69.17	69.70	0	2,497	0.00%
2024/10/24	1	69.50	2	69.40	69.50	-1	2,592	-0.04%
2024/10/23	4	70.65	1	70.60	70.60	3	2,686	0.11%
2024/10/22	3	70.07	9	70.31	70.40	-6	2,721	-0.22%
2024/10/21	0	0.00	6	70.10	70.70	-6	2,847	-0.21%
2024/10/18	4	69.80	1	70.90	69.40	3	2,941	0.10%
2024/10/17	1	71.30	0	0.00	70.90	1	2,993	0.03%
2024/10/16	1	69.40	1	69.30	69.00	0	3,056	0.00%
2024/10/15	1.1	70.09	1	69.80	69.70	0.1	3,115	0.00%
2024/10/14	1	70.00	6	70.15	70.20	-5	3,147	-0.16%
2024/10/11	5	69.24	4.4	69.59	69.20	0.6	3,218	0.02%
2024/10/09	1.1	69.80	1	69.70	69.50	0.1	3,303	0.00%
2024/10/08	3.1	70.33	6	70.33	70.70	-2.9	3,319	-0.09%
2024/10/07	0	0.00	1	71.50	71.40	-1	3,403	-0.03%
2024/10/04	0	0.00	1.1	72.08	71.40	-1.1	3,502	-0.03%
2024/10/01	7	72.30	5	72.78	72.20	2	3,531	0.06%
2024/09/30	6	72.75	11	72.87	72.70	-5	3,632	-0.14%
2024/09/27	4	74.78	4	75.00	74.00	0	3,789	0.00%
2024/09/26	37	76.16	49	75.93	74.70	-12	3,833	-0.31%
2024/09/25	15	72.91	0	0.00	72.80	15	3,790	0.40%
2024/09/24	4	71.50	1	72.00	71.70	3	3,831	0.08%
2024/09/20	10	71.40	3	71.93	71.10	7	4,025	0.17%
2024/09/18	3	69.50	0	0.00	69.50	3	4,374	0.07%
2024/09/16	1	71.50	1	71.50	71.30	0	4,505	0.00%
2024/09/13	0.1	71.00	1	70.60	70.70	-0.9	5,049	-0.02%
2024/09/12	2	70.05	2	70.20	70.20	0	5,205	0.00%
2024/09/11	3	68.43	4	68.55	68.60	-1	5,409	-0.02%
2024/09/10	2	68.50	1	67.50	68.20	1	5,543	0.02%
2024/09/09	4	67.78	6	68.38	69.60	-2	5,671	-0.04%
2024/09/06	19	68.87	18.1	68.45	68.70	0.9	5,906	0.02%
2024/09/05	7.1	69.24	20	69.56	68.20	-12.9	5,959	-0.22%
2024/09/04	21	69.26	45	70.46	69.30	-24	5,936	-0.40%
2024/09/03	15.5	75.46	17	76.14	74.90	-1.5	5,896	-0.03%
2024/09/02	13.1	78.01	68	77.69	77.00	-54.9	5,892	-0.93%
2024/08/30	4.1	79.55	2	79.95	79.40	2.1	5,895	0.04%
2024/08/29	4.2	78.75	1	79.00	79.10	3.2	5,928	0.05%
2024/08/28	2.4	79.26	4	79.33	79.50	-1.7	5,959	-0.03%
2024/08/27	6.1	79.80	5.1	79.55	79.80	0.9	6,027	0.02%
2024/08/26	14.1	81.98	3	81.30	80.40	11.1	6,096	0.18%
2024/08/23	6.2	79.27	21	79.46	81.20	-14.8	6,265	-0.24%
2024/08/22	1	81.30	1	82.00	81.60	0	6,390	0.00%
2024/08/21	4.6	81.21	0	0.00	80.90	4.6	6,450	0.07%
2024/08/20	6	82.57	3	82.63	82.30	3	6,564	0.05%
2024/08/19	3	82.00	12	82.00	82.00	-9	6,600	-0.14%
2024/08/16	4	81.98	12	81.76	81.90	-8	6,645	-0.12%
2024/08/15	6	81.10	1.2	80.75	80.50	4.8	6,642	0.07%
2024/08/14	8.2	80.63	5	81.22	80.20	3.2	6,650	0.05%
2024/08/13	2	79.60	1	78.90	79.90	1	6,633	0.02%
2024/08/12	20.1	79.90	10	79.40	79.10	10.1	6,671	0.15%
2024/08/09	12.1	78.11	9.3	78.40	77.70	2.8	6,680	0.04%
2024/08/08	4.3	75.03	2	75.15	75.30	2.3	6,648	0.03%
2024/08/07	4.1	75.20	3.1	75.26	76.70	1	6,681	0.01%
2024/08/06	32.1	71.75	47	70.83	73.30	-15	6,681	-0.22%
2024/08/05	27.2	74.87	7.3	75.55	74.70	19.9	6,564	0.30%
2024/08/02	23.1	84.69	6	83.00	82.90	17.1	6,511	0.26%
2024/08/01	14.1	86.87	22	87.89	88.70	-7.9	6,619	-0.12%
2024/07/31	18.2	85.41	10	85.03	84.80	8.2	6,745	0.12%
2024/07/30	17.4	83.47	18	84.08	83.70	-0.6	6,876	-0.01%
2024/07/29	25.5	85.18	18	84.47	83.60	7.5	6,917	0.11%
2024/07/26	20.5	86.13	11.4	85.38	86.40	9.1	6,865	0.13%
2024/07/23	7.5	91.39	4	92.04	90.10	3.5	6,877	0.05%
2024/07/22	33.2	90.51	14	90.41	91.10	19.2	6,893	0.28%
2024/07/19	61.7	95.32	17	94.56	93.70	44.7	6,874	0.65%
2024/07/18	6	96.68	8	97.50	98.40	-2	6,911	-0.03%
2024/07/17	30.3	98.71	27	99.22	98.20	3.3	6,931	0.05%
2024/07/16	42	98.57	26.4	98.40	97.20	15.7	6,939	0.23%
2024/07/15	40	97.10	4.2	97.20	96.30	35.9	6,937	0.52%
2024/07/12	21.8	97.05	3	96.90	96.90	18.7	6,918	0.27%
2024/07/11	33	98.88	65	98.84	98.20	-32	6,892	-0.46%
2024/07/10	38.3	100.85	23	100.59	99.90	15.3	6,890	0.22%
2024/07/09	40.8	100.43	39.1	99.91	101.00	1.7	6,903	0.02%
2024/07/08	63.8	102.92	39.2	102.84	103.50	24.6	6,857	0.36%
2024/07/05	30	101.60	32	101.81	101.00	-2	6,774	-0.03%
2024/07/04	38	103.18	15	102.83	101.50	23	6,915	0.33%
2024/07/03	19.3	100.09	60.5	100.80	103.00	-41.2	6,883	-0.60%
2024/07/02	23.2	95.91	67	95.45	95.10	-43.8	6,737	-0.65%
2024/07/01	36.9	98.08	15	97.89	97.60	21.9	6,706	0.33%
2024/06/28	17.4	99.59	7	100.14	100.50	10.4	6,692	0.16%
2024/06/27	12.6	99.97	14	100.45	99.60	-1.5	6,648	-0.02%
2024/06/26	26.8	102.53	10	103.40	102.00	16.8	6,586	0.26%
2024/06/25	33.6	101.93	16	102.66	104.00	17.6	6,481	0.27%
2024/06/24	69.4	104.68	54	105.34	104.50	15.4	6,387	0.24%
2024/06/21	28	104.16	22.1	103.68	103.50	5.9	6,242	0.10%
2024/06/20	73.4	101.88	106.1	102.70	105.00	-32.6	6,143	-0.53%	大賣/
2024/06/19	51.7	98.08	70.5	96.96	96.10	-18.8	5,799	-0.32%
2024/06/18	67.3	100.16	62.5	99.89	99.40	4.8	5,769	0.08%
2024/06/17	25	100.08	36.1	99.64	99.90	-11.1	5,593	-0.20%
2024/06/14	29.7	98.40	33.6	98.37	98.00	-3.9	5,487	-0.07%
2024/06/13	46.1	97.48	53.4	97.55	98.90	-7.3	5,365	-0.14%
2024/06/12	19.4	94.34	16	94.62	94.40	3.4	5,162	0.07%
2024/06/11	14.3	93.17	12	93.15	93.80	2.3	5,167	0.04%
2024/06/07	3.2	92.58	11	92.04	92.60	-7.9	5,209	-0.15%
2024/06/06	33.5	92.22	18	91.51	90.70	15.5	5,258	0.29%
2024/06/05	6.3	90.99	1	91.00	90.90	5.3	5,294	0.10%
2024/06/04	13.9	93.18	15	93.02	91.90	-1.2	5,565	-0.02%
2024/06/03	5.4	92.76	5.1	94.00	94.30	0.4	5,679	0.01%
2024/05/31	6.8	93.29	11.1	92.53	92.30	-4.3	5,722	-0.07%
2024/05/30	21.4	95.67	17.6	95.75	94.40	3.7	5,869	0.06%
2024/05/29	51.2	97.20	38.2	97.02	96.30	13.1	6,372	0.20%
2024/05/28	30.2	95.71	67	95.97	96.00	-36.8	6,721	-0.55%
2024/05/27	19.5	94.18	11	94.05	93.80	8.5	6,662	0.13%
2024/05/24	40	93.02	28.3	94.10	94.20	11.8	6,746	0.17%
2024/05/23	7.2	91.16	10.1	91.49	91.00	-2.9	6,636	-0.04%
2024/05/22	25.2	91.98	7.5	91.86	92.20	17.7	6,727	0.26%
2024/05/21	5.2	91.25	2	90.60	90.50	3.2	6,760	0.05%
2024/05/20	2.5	90.20	2.3	90.91	90.40	0.3	6,873	0.00%
2024/05/17	0.1	91.25	1	92.10	90.80	-0.9	6,912	-0.01%
2024/05/16	3.4	91.61	5	90.90	91.70	-1.6	6,992	-0.02%
2024/05/15	9.6	90.04	4	90.10	89.30	5.6	6,999	0.08%
2024/05/14	13.3	90.66	9	90.49	90.40	4.3	7,053	0.06%
2024/05/13	29.8	91.04	17.5	91.15	90.40	12.3	7,074	0.17%
2024/05/10	37.2	90.06	31.5	90.81	91.60	5.7	7,071	0.08%
2024/05/09	23.5	90.87	17.1	90.37	90.20	6.4	7,041	0.09%
2024/05/08	16.5	92.22	19.5	92.25	92.60	-3	7,023	-0.04%
2024/05/07	58.2	93.24	72	93.46	93.10	-13.8	7,003	-0.20%
2024/05/06	81.4	92.78	53.6	92.96	92.90	27.8	6,867	0.41%
2024/05/03	33.6	92.38	30.2	91.49	91.10	3.4	6,731	0.05%
2024/05/02	24.3	89.82	9.8	90.22	89.80	14.5	6,590	0.22%
2024/04/30	6.3	88.93	0.8	89.00	89.00	5.5	6,635	0.08%
2024/04/29	105.6	87.79	10.1	88.09	88.50	95.5	6,699	1.43%	大買/
2024/04/26	18	87.27	3	87.03	87.00	15	6,709	0.22%
2024/04/25	28.1	85.99	26	86.30	86.80	2.1	6,717	0.03%
2024/04/24	78.9	83.72	39.1	83.82	85.40	39.8	6,684	0.60%
2024/04/23	14.3	79.50	6	79.52	80.50	8.3	6,682	0.12%
2024/04/22	12.4	77.35	3.4	77.79	76.10	9	6,654	0.13%
2024/04/19	13.4	78.98	10	79.04	79.10	3.4	6,756	0.05%
2024/04/18	6	82.02	6	82.03	82.10	0	6,728	0.00%
2024/04/17	11.3	82.21	15	82.26	82.00	-3.7	6,817	-0.05%
2024/04/16	33.1	81.69	62	81.59	81.40	-28.9	6,820	-0.42%
2024/04/15	17.1	85.81	1	85.30	85.40	16.1	6,819	0.24%
2024/04/12	21.1	88.11	58	87.98	87.80	-36.9	6,916	-0.53%
2024/04/11	13	87.03	8.2	86.97	86.80	4.8	6,958	0.07%
2024/04/10	123.5	88.45	142	88.00	87.80	-18.5	7,129	-0.26%	大買/大賣/
2024/04/09	20.1	86.15	4	85.35	85.50	16.1	7,168	0.22%
2024/04/08	11	85.63	0	0.00	85.90	11	7,283	0.15%
2024/04/03	14	85.64	6	85.92	86.10	8	7,939	0.10%
2024/04/02	15.1	87.99	35	89.26	87.00	-19.9	8,545	-0.23%
2024/04/01	3	87.83	4	88.10	87.70	-1	9,381	-0.01%
2024/03/29	10.1	87.15	2	87.25	86.90	8.1	9,821	0.08%
2024/03/28	46.3	87.66	1.1	89.12	87.50	45.2	9,982	0.45%
2024/03/27	9	89.40	23.4	89.35	88.10	-14.4	10,472	-0.14%
2024/03/26	43.5	88.24	29.3	87.60	86.90	14.3	10,622	0.13%
2024/03/25	37	90.10	23.3	89.13	89.00	13.7	10,817	0.13%
2024/03/22	41	88.98	68.4	90.57	91.30	-27.4	11,127	-0.25%
2024/03/21	50.2	87.34	54.2	87.49	87.50	-4	11,590	-0.03%
2024/03/20	6.4	84.69	2	85.00	84.50	4.4	11,993	0.04%
2024/03/19	14.1	85.30	5	85.24	85.30	9.1	12,189	0.07%
2024/03/18	7	85.77	5.1	85.28	86.30	1.9	12,273	0.02%
2024/03/15	5	85.02	1.5	85.00	84.30	3.5	12,360	0.03%
2024/03/14	7.1	84.67	16	84.49	84.20	-8.9	12,542	-0.07%
2024/03/13	9.1	85.84	9	86.47	85.70	0.1	12,709	0.00%
2024/03/12	18.1	88.07	4	88.70	87.60	14.1	12,730	0.11%
2024/03/11	11.3	87.64	10.2	87.78	88.10	1.2	12,730	0.01%
2024/03/08	40.5	88.26	16	86.99	86.20	24.5	12,738	0.19%
2024/03/07	24.3	92.35	3	91.97	91.60	21.3	12,498	0.17%
2024/03/06	23.2	94.82	4	95.38	94.20	19.2	12,427	0.15%
2024/03/05	46	96.83	40.1	96.59	96.00	6	12,475	0.05%
2024/03/04	89	100.18	61.2	100.08	97.80	27.9	12,374	0.23%
2024/03/01	30	96.84	86	97.09	97.70	-56	11,957	-0.47%
2024/02/29	15	91.87	14	91.66	93.50	1	11,675	0.01%
2024/02/27	26.1	92.61	26.1	93.47	91.40	0	12,013	0.00%
2024/02/26	15	90.89	6.1	90.85	90.90	8.9	12,614	0.07%
2024/02/23	38.3	93.16	30	93.46	91.50	8.3	12,676	0.07%
2024/02/22	15	94.19	17	93.61	93.00	-2	12,679	-0.02%
2024/02/21	22	94.44	27.1	94.50	94.20	-5.1	12,772	-0.04%
2024/02/20	9.3	93.85	17	93.85	93.00	-7.8	12,820	-0.06%
2024/02/19	21.3	94.01	40	94.17	93.70	-18.7	13,057	-0.14%
2024/02/16	20.1	93.03	4.1	93.78	93.00	16	13,362	0.12%
2024/02/15	4	92.50	18.3	92.88	93.10	-14.3	13,637	-0.10%
2024/02/05	8	90.08	5.1	90.01	90.00	2.9	13,778	0.02%
2024/02/02	12.1	92.01	6	92.70	91.00	6.1	13,828	0.04%
2024/02/01	2.2	92.85	6.2	92.65	92.40	-4.1	13,835	-0.03%
2024/01/31	3.5	91.54	10	92.14	92.20	-6.5	13,903	-0.05%
2024/01/30	5	91.74	2	92.00	91.90	3	13,939	0.02%
2024/01/29	2	92.70	1.1	92.56	92.80	0.9	14,016	0.01%
2024/01/26	1	92.00	5	92.86	92.80	-4	14,142	-0.03%
2024/01/25	3.8	92.77	1	92.10	92.10	2.8	14,364	0.02%
2024/01/24	37.2	94.15	10	95.19	93.10	27.2	14,438	0.19%
2024/01/23	5.1	93.78	15.1	94.30	94.20	-10	14,383	-0.07%
2024/01/22	14.7	93.65	27.3	93.00	93.90	-12.7	14,346	-0.09%
2024/01/19	10	91.09	45	91.34	91.20	-35	14,326	-0.24%
2024/01/18	25.5	88.82	20	89.53	89.80	5.5	14,408	0.04%
2024/01/17	64.1	90.21	17	89.64	89.10	47.1	14,443	0.33%
2024/01/16	10.1	92.84	4.2	92.85	92.10	5.9	14,495	0.04%
2024/01/15	16.1	93.43	26	93.41	94.00	-9.9	14,638	-0.07%
2024/01/12	11.6	90.97	22	90.55	90.30	-10.5	14,669	-0.07%
2024/01/11	11	90.68	6	91.00	91.90	5	14,781	0.03%
2024/01/10	3.1	90.80	0.4	91.40	90.90	2.6	14,929	0.02%
2024/01/09	21.3	91.12	25	91.71	91.00	-3.7	15,123	-0.02%
2024/01/08	19.8	92.60	3.2	92.21	91.50	16.6	15,235	0.11%
2024/01/05	9.1	94.29	7.9	94.53	94.10	1.2	15,400	0.01%
2024/01/04	40.6	94.33	24	94.27	93.80	16.6	15,901	0.10%
2024/01/03	39.1	94.96	46	95.32	95.90	-6.9	16,468	-0.04%
2024/01/02	43.9	96.82	40.1	97.15	95.80	3.7	16,879	0.02%
2023/12/29	170.1	100.44	106	100.03	98.00	64.1	16,973	0.38%	大買/大賣/
2023/12/28	156.1	106.95	150.5	106.89	106.50	5.7	16,790	0.03%	大買/大賣/
2023/12/27	181.8	103.85	214	103.84	106.50	-32.2	16,505	-0.20%	大買/大賣/
2023/12/26	73	98.93	77.7	99.17	99.00	-4.7	15,713	-0.03%
2023/12/25	23.1	98.05	37	98.09	97.30	-13.9	15,376	-0.09%
2023/12/22	113	97.35	103.4	97.45	97.10	9.6	15,220	0.06%	大買/大賣/
2023/12/21	32.6	94.45	41	94.22	94.90	-8.4	14,733	-0.06%
2023/12/20	43.2	95.28	25.1	94.50	93.20	18.1	14,532	0.12%
2023/12/19	41.2	96.27	58.6	95.72	96.00	-17.4	14,283	-0.12%
2023/12/18	71.7	98.20	55.4	98.88	98.60	16.3	13,939	0.12%
2023/12/15	51	96.91	86.6	96.80	96.20	-35.6	13,327	-0.27%
2023/12/14	51	94.75	47	94.94	94.10	4	12,871	0.03%
2023/12/13	18	95.19	23.1	95.28	94.20	-5.1	12,751	-0.04%
2023/12/12	17.2	95.20	9	94.84	94.50	8.2	12,899	0.06%
2023/12/11	18.8	94.89	25.5	95.34	94.90	-6.7	13,012	-0.05%
2023/12/08	60.2	93.64	69.7	93.71	92.80	-9.5	12,840	-0.07%
2023/12/07	14.2	91.29	4	91.93	90.80	10.2	12,642	0.08%
2023/12/06	13.1	92.60	9.8	92.35	93.20	3.3	12,616	0.03%
2023/12/05	12.5	90.56	1.3	90.90	90.00	11.3	12,628	0.09%
2023/12/04	8.5	92.61	9	92.20	91.30	-0.5	12,807	0.00%
2023/12/01	20.6	93.50	10	92.72	92.50	10.6	12,827	0.08%
2023/11/30	23.9	95.15	22.6	95.82	94.50	1.3	12,799	0.01%
2023/11/29	21.4	94.50	8	94.53	94.60	13.4	12,692	0.11%
2023/11/28	7.4	93.16	20	92.72	94.60	-12.6	12,595	-0.10%
2023/11/27	43.7	90.97	26.9	90.78	90.50	16.8	12,468	0.13%
2023/11/24	121.6	96.26	126.2	95.51	93.60	-4.6	12,281	-0.04%	大買/大賣/
2023/11/23	169.1	99.64	144.3	100.41	97.80	24.8	11,856	0.21%	大買/大賣/
2023/11/22	21.1	94.94	31	95.19	95.40	-9.9	11,103	-0.09%
2023/11/21	34.3	95.23	35	95.21	94.10	-0.7	11,002	-0.01%
2023/11/20	38.1	96.88	21	96.56	95.90	17.1	10,868	0.16%
2023/11/17	27	95.80	32.3	95.70	96.70	-5.3	10,684	-0.05%
2023/11/16	42.1	96.17	40	96.41	94.60	2.1	10,505	0.02%
2023/11/15	55	96.71	66.1	97.20	95.10	-11.1	10,204	-0.11%
2023/11/14	54.1	94.92	47.2	95.21	94.80	7	9,805	0.07%
2023/11/13	33.2	94.23	35.4	93.58	94.40	-2.3	9,481	-0.02%
2023/11/10	35	91.41	31.1	91.97	90.00	3.9	9,262	0.04%
2023/11/09	6.8	90.76	6.1	92.15	90.30	0.8	9,186	0.01%
2023/11/08	15.6	91.81	5	91.94	91.60	10.6	9,185	0.12%
2023/11/07	1	93.30	7	93.61	93.90	-6	9,080	-0.07%
2023/11/06	19	93.16	30.6	93.20	93.50	-11.6	9,014	-0.13%
2023/11/03	21.2	91.97	19	92.05	92.60	2.2	8,903	0.02%
2023/11/02	41	91.14	47.1	90.96	91.40	-6.1	8,743	-0.07%
2023/11/01	2	87.15	31	86.86	86.90	-29	8,490	-0.34%
2023/10/31	12.1	85.31	9	86.60	83.90	3.1	8,387	0.04%
2023/10/30	21.2	87.28	11	87.25	86.30	10.2	8,340	0.12%
2023/10/27	12	85.85	23.1	85.69	85.60	-11.1	8,296	-0.13%
2023/10/26	10.3	88.23	11	87.67	86.80	-0.8	8,238	-0.01%
2023/10/25	17	92.71	14.4	92.69	91.00	2.6	8,206	0.03%
2023/10/24	28.1	93.03	44	92.27	92.80	-15.9	8,170	-0.19%
2023/10/23	19.2	93.88	20	94.07	93.20	-0.9	8,034	-0.01%
2023/10/20	76.3	93.24	56.1	92.95	93.90	20.2	7,842	0.26%
2023/10/19	3	91.60	9	91.79	92.00	-6	7,676	-0.08%
2023/10/18	54.1	92.97	41	92.89	92.80	13.1	7,555	0.17%
2023/10/17	40.2	94.96	51.1	94.25	93.30	-10.9	7,316	-0.15%
2023/10/16	34.5	94.36	41	95.09	93.90	-6.6	7,106	-0.09%
2023/10/13	72	97.11	72	97.12	97.20	0	6,938	0.00%
2023/10/12	104.5	96.10	111.2	96.05	97.10	-6.6	6,667	-0.10%	大買/大賣/
2023/10/11	164.2	96.20	185.6	95.86	93.70	-21.5	6,107	-0.35%	大買/大賣/
2023/10/06	117.3	91.40	140.3	91.94	94.40	-23	5,365	-0.43%	大買/大賣/
2023/10/05	40.1	87.31	22	87.66	86.70	18.1	4,757	0.38%
2023/10/04	78	87.70	63	87.43	86.70	15	4,523	0.33%
2023/10/03	15	88.04	52.1	88.18	90.00	-37.1	4,052	-0.92%
2023/10/02	8	80.68	4.6	81.50	81.90	3.4	3,790	0.09%
2023/09/28	11.2	78.56	5	77.96	77.50	6.2	3,717	0.17%
2023/09/27	3	81.60	3	81.07	81.50	0	3,621	0.00%
2023/09/26	8.4	82.68	3	82.30	81.50	5.4	3,628	0.15%
2023/09/25	2	84.75	2	84.40	84.40	0	3,647	0.00%
2023/09/22	13	83.04	13.1	83.15	83.90	-0.1	3,658	0.00%
2023/09/21	12	82.79	10	83.23	83.10	2	3,731	0.05%
2023/09/20	6	84.53	7	83.87	83.80	-1	3,726	-0.03%
2023/09/19	18.1	85.90	20	86.28	85.30	-1.9	3,716	-0.05%
2023/09/18	27	87.09	32.1	87.51	86.50	-5.1	3,687	-0.14%
2023/09/15	32	87.20	55.5	87.55	88.00	-23.5	3,669	-0.64%
2023/09/14	73	84.41	78.1	84.61	84.40	-5.1	3,468	-0.15%
2023/09/13	14	82.26	16.4	81.62	81.10	-2.4	3,336	-0.07%
2023/09/12	1	81.00	3.1	81.70	82.10	-2.1	3,409	-0.06%
2023/09/11	20	82.37	38.2	82.15	81.40	-18.2	3,421	-0.53%
2023/09/08	41.1	82.46	45	81.05	81.10	-3.9	3,384	-0.12%
2023/09/07	87.6	82.87	59.1	82.71	82.60	28.5	3,366	0.85%
2023/09/06	3.1	79.63	16.6	79.82	79.10	-13.5	3,141	-0.43%
2023/09/05	21	78.10	27	77.46	78.00	-6	3,091	-0.19%
2023/09/04	1.5	76.53	5	75.76	75.90	-3.5	3,127	-0.11%
2023/09/01	21	75.97	2	75.85	75.90	19	3,179	0.60%
2023/08/31	22	75.31	37.1	75.14	74.60	-15.1	3,227	-0.47%
2023/08/30	39	74.11	9.2	73.84	74.00	29.8	3,237	0.92%
2023/08/29	8	71.20	5	71.60	71.60	3	3,261	0.09%
2023/08/28	3	70.00	5	70.20	70.00	-2	3,396	-0.06%
2023/08/25	1	70.60	3	70.20	70.40	-2	3,864	-0.05%
2023/08/24	7	70.53	3	70.97	70.50	4	3,987	0.10%
2023/08/23	1	70.30	1.2	70.48	70.50	-0.2	4,358	0.00%
2023/08/22	1	70.10	7	70.76	70.00	-6	4,483	-0.13%
2023/08/18	0.1	70.80	0	0.00	70.80	0.1	4,585	0.00%
2023/08/17	1	71.50	2	71.40	71.50	-1	4,649	-0.02%
2023/08/16	6	69.48	9	68.91	70.20	-3	4,748	-0.06%
2023/08/15	0	0.00	2	69.85	70.00	-2	4,851	-0.04%
2023/08/14	12.6	69.13	7	69.00	68.30	5.6	5,012	0.11%
2023/08/11	4	73.70	3	73.50	73.50	1	5,246	0.02%
2023/08/10	3	74.47	40.1	74.23	74.30	-37.1	5,432	-0.68%
2023/08/09	12	76.96	9	77.21	76.30	3	5,468	0.05%
2023/08/08	2	76.75	2	76.65	76.50	0	5,589	0.00%
2023/08/07	4	77.38	0	0.00	77.40	4	5,980	0.07%
2023/08/04	1.1	76.73	3	77.10	76.90	-1.9	6,023	-0.03%
2023/08/02	11	77.54	6	78.10	76.70	5	6,144	0.08%
2023/08/01	4	78.93	2	79.70	78.70	2	6,218	0.03%
2023/07/31	7	78.53	1	80.00	78.00	6	6,274	0.10%
2023/07/28	12	79.42	29	79.04	78.70	-17	6,365	-0.27%
2023/07/27	14	77.04	10	76.80	77.30	4	6,376	0.06%
2023/07/26	10.1	73.87	7	73.93	73.40	3.1	6,357	0.05%
2023/07/25	2	75.90	3	75.97	75.60	-1	6,422	-0.02%
2023/07/24	17.1	75.50	6	75.18	75.10	11.1	6,526	0.17%
2023/07/21	5	77.48	6	77.38	77.50	-1	6,553	-0.02%
2023/07/20	0	0.00	1.5	78.47	78.40	-1.5	6,608	-0.02%
2023/07/19	3.3	77.84	2	77.80	77.20	1.3	6,638	0.02%
2023/07/18	10	78.26	11	77.83	77.60	-1	6,699	-0.01%
2023/07/17	2	77.05	13	78.49	79.10	-11	6,752	-0.16%
2023/07/14	5.1	77.98	1	78.00	77.70	4.1	6,804	0.06%
2023/07/13	6	79.00	0.2	79.30	78.10	5.8	6,876	0.08%
2023/07/12	1.2	78.48	3	78.47	78.40	-1.8	6,990	-0.03%
2023/07/11	4	78.65	9	79.23	79.30	-5	7,184	-0.07%
2023/07/10	7	77.04	7.5	77.11	76.70	-0.5	7,530	-0.01%
2023/07/07	14.4	77.20	9.1	77.72	77.40	5.3	8,160	0.07%
2023/07/06	1	80.40	5	80.78	80.40	-4	8,835	-0.05%
2023/07/05	10	81.01	1	81.30	80.50	9	8,981	0.10%
2023/07/04	1	80.82	15	81.11	81.30	-14	9,253	-0.15%
2023/07/03	17	81.82	3	81.80	81.50	14	9,335	0.15%
2023/06/30	3	81.50	2	82.10	82.10	1	9,685	0.01%
2023/06/29	14	82.97	10	83.05	81.70	4	9,764	0.04%
2023/06/28	5	80.68	10	81.22	80.10	-5	9,688	-0.05%
2023/06/27	3	80.63	1	80.50	80.00	2	9,680	0.02%
2023/06/26	7	81.59	9	81.53	81.30	-2	9,683	-0.02%
2023/06/21	18	84.07	11.2	83.92	83.50	6.8	9,704	0.07%
2023/06/20	26.1	87.20	17	86.10	85.80	9.1	9,637	0.09%
2023/06/19	15.1	89.36	6.1	90.08	88.10	8.9	9,601	0.09%
2023/06/16	34	88.35	31.4	89.06	89.50	2.6	9,541	0.03%
2023/06/15	7.1	87.83	15	88.20	88.10	-8	9,426	-0.08%
2023/06/14	7.2	87.45	9	87.21	86.90	-1.8	9,389	-0.02%
2023/06/13	28	88.32	15	88.08	87.40	13	9,374	0.14%
2023/06/12	5	86.34	5	87.00	87.00	0	9,333	0.00%
2023/06/09	8	85.96	12	86.27	86.20	-4	9,311	-0.04%
2023/06/08	26.2	87.55	12.5	86.08	85.50	13.7	9,299	0.15%
2023/06/07	11.1	88.43	20	88.97	89.20	-8.9	9,253	-0.10%
2023/06/06	16.1	86.92	10.1	87.26	87.40	6	9,200	0.07%
2023/06/05	10	88.42	15	88.69	88.60	-5	9,165	-0.05%
2023/06/02	22.5	87.87	25	88.11	87.70	-2.5	9,175	-0.03%
2023/06/01	25.5	87.35	28.2	87.26	86.90	-2.7	9,233	-0.03%
2023/05/31	112.5	90.81	124.1	90.74	88.40	-11.6	9,351	-0.12%	大買/大賣/
2023/05/30	12.5	87.80	6.6	87.83	88.40	5.9	8,932	0.07%
2023/05/29	42.1	86.67	67.9	86.87	88.20	-25.7	8,924	-0.29%
2023/05/26	29	83.14	16	83.89	82.90	13	8,674	0.15%
2023/05/25	6	82.65	10.1	82.79	82.60	-4.1	8,601	-0.05%
2023/05/24	20.6	82.50	14	82.69	82.60	6.6	8,610	0.08%
2023/05/23	12	82.56	21	81.85	82.80	-9	8,640	-0.10%
2023/05/22	16.1	81.65	12.2	81.98	81.00	3.9	8,641	0.05%
2023/05/19	22.3	80.89	12	80.82	80.30	10.3	8,639	0.12%
2023/05/18	42.3	83.16	30.2	82.31	82.10	12.1	8,575	0.14%
2023/05/17	12.6	82.82	49.4	82.84	82.80	-36.8	8,470	-0.43%
2023/05/16	12.1	79.97	25	79.85	79.50	-12.9	8,189	-0.16%
2023/05/15	20.2	77.46	10	77.17	77.20	10.2	8,029	0.13%
2023/05/12	26	77.82	28	78.40	78.90	-2	8,012	-0.02%
2023/05/11	54.2	78.80	63	79.04	78.50	-8.8	7,903	-0.11%
2023/05/10	13.2	76.44	13	76.48	76.40	0.2	7,560	0.00%
2023/05/09	26	75.42	14	76.37	76.50	12	7,550	0.16%
2023/05/08	8	76.95	25.1	77.06	77.10	-17.1	7,487	-0.23%
2023/05/05	26	75.21	17.4	75.44	75.00	8.6	7,472	0.12%
2023/05/04	41.2	76.13	21	75.72	75.50	20.2	7,669	0.26%
2023/05/03	29.1	77.95	25	78.00	77.30	4.1	7,660	0.05%
2023/05/02	21.1	80.40	20	80.61	80.30	1.1	7,633	0.01%
2023/04/28	25	81.45	22	81.31	81.00	3	7,702	0.04%
2023/04/27	31.4	79.86	26	79.63	79.20	5.4	7,606	0.07%
2023/04/26	37	78.44	36	78.20	78.60	1	7,507	0.01%
2023/04/25	61.8	82.15	51	79.92	79.60	10.8	7,458	0.14%
2023/04/24	25	83.48	10	83.41	83.10	15	7,392	0.20%
2023/04/21	37	83.88	32	82.69	82.90	5	7,385	0.07%
2023/04/20	19.1	86.14	15	85.39	85.20	4.1	7,404	0.06%
2023/04/19	16.1	88.50	13	87.37	87.50	3.1	7,393	0.04%
2023/04/18	29.1	89.73	20	89.21	88.50	9.1	7,363	0.12%
2023/04/17	33	89.84	20	89.67	90.20	13	7,372	0.18%
2023/04/14	59	90.12	62	89.50	88.30	-3	7,251	-0.04%
2023/04/13	73.3	91.40	55.3	91.16	89.30	18.1	7,066	0.26%
2023/04/12	215.3	92.19	260.2	92.37	95.40	-44.9	6,675	-0.67%	大買/大賣/
2023/04/11	178.2	88.91	152.8	88.63	90.40	25.4	6,027	0.42%	大買/大賣/
2023/04/10	40.1	83.80	14.1	84.52	83.40	26	5,275	0.49%
2023/04/07	59.5	83.98	68	84.10	84.00	-8.6	5,117	-0.17%
2023/04/06	22.1	81.75	9	81.84	81.70	13.1	4,834	0.27%
2023/03/31	58.2	83.97	89	84.38	83.30	-30.9	4,761	-0.65%
2023/03/30	30	80.49	35.3	80.53	79.50	-5.3	4,387	-0.12%
2023/03/29	7	77.87	5	78.10	77.90	2	4,307	0.05%
2023/03/28	1	79.30	1	78.20	78.10	0	4,332	0.00%
2023/03/27	9	81.29	8	80.85	79.70	1	4,316	0.02%
2023/03/24	18	81.04	25.3	81.16	81.30	-7.3	4,288	-0.17%
2023/03/23	8	79.89	5	80.32	80.00	3	4,230	0.07%
2023/03/22	3	80.17	2	79.60	79.80	1	4,221	0.02%
2023/03/21	9	79.82	23	79.87	80.10	-14	4,214	-0.33%
2023/03/20	0	0.00	5	79.00	78.90	-5	4,193	-0.12%
2023/03/17	5	77.16	0	0.00	77.40	5	4,189	0.12%
2023/03/16	8	76.36	6	76.27	76.00	2	4,209	0.05%
2023/03/15	4	77.50	5	78.36	77.30	-1	4,292	-0.02%
2023/03/14	3	77.00	0	0.00	77.00	3	4,350	0.07%
2023/03/13	18	76.92	8	76.73	77.50	10	4,424	0.23%
2023/03/10	12	77.46	15	77.27	77.20	-3	4,491	-0.07%
2023/03/09	8	79.50	7	79.80	79.20	1	4,553	0.02%
2023/03/08	5	79.84	48	80.07	79.70	-43	4,574	-0.94%
2023/03/07	27.1	79.22	5	79.14	79.00	22.1	4,603	0.48%
2023/03/06	63	81.08	22.2	81.22	80.30	40.9	4,617	0.88%
2023/03/03	25.2	80.76	33.5	80.18	81.50	-8.3	4,709	-0.18%
2023/03/02	9.1	75.43	2.2	75.71	75.30	6.9	4,504	0.15%
2023/03/01	11.3	76.47	4	75.78	75.30	7.3	4,497	0.16%
2023/02/24	43.1	80.52	27.1	79.22	78.90	16	4,454	0.36%
2023/02/23	3.2	83.20	10.3	83.30	83.50	-7.1	4,434	-0.16%
2023/02/22	18	82.58	14.4	81.98	82.00	3.6	4,662	0.08%
2023/02/21	5	83.56	30.7	83.45	83.90	-25.7	5,227	-0.49%
2023/02/20	7	82.44	12.1	82.54	82.90	-5.1	5,457	-0.09%
2023/02/17	30	81.19	8.1	81.61	80.70	21.9	5,453	0.40%
2023/02/16	16	80.26	33	80.14	81.10	-17	5,428	-0.31%
2023/02/15	4.5	77.90	5	79.00	77.90	-0.5	5,561	-0.01%
2023/02/14	21	78.30	9	77.96	78.30	12	5,519	0.22%
2023/02/13	12	76.84	3	76.87	76.70	9	5,568	0.16%
2023/02/10	12.1	79.82	2	79.35	78.60	10.1	5,608	0.18%
2023/02/09	9	79.61	9	79.82	79.40	0	5,636	0.00%
2023/02/08	13	80.57	8	80.65	80.40	5	5,649	0.09%
2023/02/07	7.1	79.96	1	80.00	79.70	6.1	5,645	0.11%
2023/02/06	11.4	79.67	2	79.60	79.60	9.4	5,676	0.17%
2023/02/03	10.4	81.57	10.1	81.62	81.50	0.3	5,641	0.00%
2023/02/02	33.1	81.61	37	81.91	82.70	-3.9	5,594	-0.07%
2023/02/01	13	78.57	28.1	77.77	79.00	-15.1	5,494	-0.28%
2023/01/31	4	76.63	9.1	77.15	77.80	-5	5,401	-0.09%
2023/01/30	2	75.85	17.1	75.38	76.40	-15.1	5,323	-0.28%
2023/01/17	3	71.93	12	72.29	72.50	-9	5,237	-0.17%
2023/01/16	2	71.95	1	71.80	71.80	1	5,278	0.02%
2023/01/13	7	71.66	2	71.90	71.00	5	5,309	0.09%
2023/01/12	3	72.90	15	72.53	72.20	-12	5,361	-0.22%
2023/01/11	7	73.17	7	73.01	72.90	0	5,391	0.00%
2023/01/10	11.1	72.96	15.3	73.20	72.80	-4.3	5,429	-0.08%
2023/01/09	6	72.03	6	72.15	72.00	0	5,357	0.00%
2023/01/06	6	70.10	17	70.87	71.00	-11	5,343	-0.21%
2023/01/05	29	70.47	28.1	70.32	69.30	0.9	5,345	0.02%
2023/01/04	2	68.00	10	68.09	68.20	-8	5,307	-0.15%
2023/01/03	1	66.30	7	66.34	67.40	-6	5,384	-0.11%
2022/12/30	5	66.30	0	0.00	65.00	5	5,408	0.09%
2022/12/29	0	0.00	1.4	64.97	65.50	-1.4	5,502	-0.03%
2022/12/28	1	65.10	8	64.66	64.50	-7	5,798	-0.12%
2022/12/27	1	66.90	2	66.90	66.60	-1	5,940	-0.02%
2022/12/26	1	65.90	0	0.00	65.90	1	5,967	0.02%
2022/12/23	12	65.73	19	65.21	66.20	-7	6,004	-0.12%
2022/12/22	7	66.60	2	66.80	66.20	5	6,016	0.08%
2022/12/21	10	66.84	20	66.57	66.30	-10	6,041	-0.17%
2022/12/20	13.2	68.71	10	67.64	66.70	3.2	6,045	0.05%
2022/12/19	4	69.70	4	70.00	70.10	0	6,068	0.00%
2022/12/16	2.1	70.11	22	69.92	69.80	-20	6,088	-0.33%
2022/12/15	3	71.20	2	71.00	71.00	1	6,109	0.02%
2022/12/14	17	71.13	17.2	71.19	71.10	-0.2	6,116	0.00%
2022/12/13	6	70.38	4	70.25	70.70	2	6,106	0.03%
2022/12/12	4	70.15	5	69.36	69.70	-1	6,104	-0.02%
2022/12/09	2	70.30	4	70.40	69.80	-2	6,104	-0.03%
2022/12/08	13	69.65	4	69.63	69.60	9	6,106	0.15%
2022/12/07	9	70.64	3	69.63	69.50	6	6,099	0.10%
2022/12/06	22.1	74.10	13.6	73.95	72.50	8.5	6,032	0.14%
2022/12/05	23	77.01	21	76.66	76.30	2	5,967	0.03%
2022/12/02	19	75.81	22	76.10	76.10	-3	5,958	-0.05%
2022/12/01	44.2	75.16	34	74.95	75.00	10.2	5,905	0.17%
2022/11/30	4.1	72.85	1	72.90	72.90	3.1	5,877	0.05%
2022/11/29	5	71.42	7	71.43	71.50	-2	5,948	-0.03%
2022/11/28	8	72.98	12	72.58	72.80	-4	5,931	-0.07%
2022/11/25	25.4	73.48	15	73.36	72.60	10.4	5,916	0.18%
2022/11/24	16.1	76.42	10	76.14	76.90	6.1	5,713	0.11%
2022/11/23	5	75.34	4	75.18	75.10	1	5,706	0.02%
2022/11/22	13	75.14	4	74.85	74.50	9	5,738	0.16%
2022/11/21	24.1	76.98	44	75.87	75.50	-19.9	5,732	-0.35%
2022/11/18	52.5	79.03	50	78.49	77.30	2.5	5,687	0.04%
2022/11/17	179	77.88	155.2	78.04	78.80	23.8	5,449	0.44%	大買/大賣/
2022/11/16	15.8	74.27	52	75.19	78.20	-36.2	4,874	-0.74%
2022/11/15	16	70.84	27	71.15	71.10	-11	4,611	-0.24%
2022/11/14	51.3	70.58	26	70.56	70.60	25.3	4,618	0.55%
2022/11/11	26.8	70.57	76	71.13	71.10	-49.2	4,619	-1.07%
2022/11/10	2	67.60	6	67.73	68.00	-4	4,493	-0.09%
2022/11/09	15	67.86	32	67.84	67.80	-17	4,664	-0.36%
2022/11/08	16.5	67.82	29	67.87	66.50	-12.5	4,761	-0.26%
2022/11/07	20	66.61	22	66.71	66.40	-2	4,790	-0.04%
2022/11/04	10	64.39	5	64.90	65.60	5	4,774	0.10%
2022/11/03	6	64.40	23.1	63.30	65.00	-17.1	4,775	-0.36%
2022/11/02	23	63.34	10	63.35	63.60	13	4,769	0.27%
2022/11/01	11	62.85	5.1	62.94	62.20	5.9	4,755	0.12%
2022/10/31	9	63.06	13	62.96	62.40	-4	4,775	-0.08%
2022/10/28	26.2	61.65	84	60.68	62.40	-57.9	4,779	-1.21%
2022/10/27	3	64.83	4	65.25	65.50	-1	4,668	-0.02%
2022/10/26	3	64.30	15	63.83	63.70	-12	4,718	-0.25%
2022/10/25	12	64.65	10	64.42	63.90	2	4,773	0.04%
2022/10/24	48	67.00	19	66.94	65.20	29	4,779	0.61%
2022/10/21	21	66.59	17	66.05	65.10	4	4,787	0.08%
2022/10/20	3	65.53	17	66.17	67.60	-14	4,789	-0.29%
2022/10/19	9	66.94	19	66.31	65.60	-10	4,846	-0.21%
2022/10/18	28	66.79	24	66.64	67.50	4	4,834	0.08%
2022/10/17	17	64.06	4	64.93	66.00	13	4,872	0.27%
2022/10/14	25	63.34	20	64.51	64.60	5	4,999	0.10%
2022/10/13	15	62.09	14	61.99	60.50	1	5,060	0.02%
2022/10/12	10	63.08	8	63.54	63.50	2	5,071	0.04%
2022/10/11	11	64.45	8	64.00	63.10	3	5,096	0.06%
2022/10/07	13	68.92	12	68.78	68.50	1	5,077	0.02%
2022/10/06	14	70.06	9	70.33	70.10	5	5,125	0.10%
2022/10/05	67.1	70.90	47	70.74	71.50	20.1	5,108	0.39%
2022/10/04	7	68.97	17.2	69.22	70.40	-10.2	4,902	-0.21%
2022/10/03	7	63.57	26.1	64.60	64.90	-19.1	4,804	-0.40%
2022/09/30	1	61.20	10.1	62.92	63.80	-9.1	4,937	-0.18%
2022/09/29	22	61.63	7.3	62.67	61.90	14.7	5,048	0.29%
2022/09/28	4	62.28	73	61.13	60.30	-69	5,160	-1.34%
2022/09/27	21	63.83	4.2	63.93	64.60	16.9	5,367	0.31%
2022/09/26	4.1	63.62	1	63.50	62.80	3.1	5,531	0.06%
2022/09/23	53	67.58	2	67.05	67.10	51	5,785	0.88%
2022/09/22	4	66.28	4	67.15	67.80	0	5,973	0.00%
2022/09/21	5	67.92	2	67.75	67.80	3	6,012	0.05%
2022/09/20	2	69.45	2	69.10	69.10	0	6,079	0.00%
2022/09/19	3	69.57	2	69.10	68.80	1	6,173	0.02%
2022/09/16	15	71.26	2	70.05	70.00	13	6,316	0.21%
2022/09/15	4	72.03	3.1	70.88	70.80	0.9	6,468	0.01%
2022/09/14	5	70.32	6	70.42	71.60	-1	6,651	-0.02%
2022/09/13	9.2	72.66	3.6	73.02	72.30	5.5	6,813	0.08%
2022/09/12	2.1	71.97	0	72.00	72.00	2	6,959	0.03%
2022/09/08	26	70.10	10	70.00	71.10	16	7,043	0.23%
2022/09/07	12.1	69.37	8	69.28	69.00	4.1	7,130	0.06%
2022/09/06	8	70.30	9	70.94	70.10	-1	7,286	-0.01%
2022/09/05	12	73.82	29.6	72.82	72.00	-17.5	7,391	-0.24%
2022/09/02	8	76.38	1.1	76.72	76.20	7	7,353	0.09%
2022/09/01	7	78.26	2	77.50	77.50	5	7,355	0.07%
2022/08/31	2	79.65	0	0.00	79.60	2	7,426	0.03%
2022/08/30	19	78.77	18	78.93	79.40	1	7,440	0.01%
2022/08/29	14.1	78.77	6	78.70	78.80	8.1	7,428	0.11%
2022/08/26	10	83.70	27	83.33	82.80	-17	7,448	-0.23%
2022/08/25	8	82.15	7.2	82.30	82.30	0.9	7,486	0.01%
2022/08/24	5	80.34	4	80.23	79.80	1	7,643	0.01%
2022/08/23	3	80.67	5	80.34	81.00	-2	7,740	-0.03%
2022/08/22	11.1	81.94	10	82.35	81.20	1.1	7,891	0.01%
2022/08/19	9	83.38	17	83.19	83.10	-8	7,889	-0.10%
2022/08/18	19	82.06	16	81.74	82.80	3	7,910	0.04%
2022/08/17	4	82.35	7	82.49	82.50	-3	7,902	-0.04%
2022/08/16	40	84.02	31	83.98	82.90	9	8,001	0.11%
2022/08/15	32.3	82.69	36	83.12	84.20	-3.6	7,872	-0.05%
2022/08/12	13	79.42	16.6	79.50	80.00	-3.6	7,777	-0.05%
2022/08/11	11	77.76	9	77.84	77.00	2	7,792	0.03%
2022/08/10	11	77.06	4.4	77.07	76.50	6.6	7,955	0.08%
2022/08/09	14	77.61	11	77.53	77.80	3	8,009	0.04%
2022/08/08	9	77.69	36	77.37	78.00	-27	8,061	-0.33%
2022/08/05	22.4	79.94	6	79.82	79.60	16.4	8,109	0.20%
2022/08/04	37	77.58	10.1	76.56	77.80	26.9	8,163	0.33%
2022/08/03	6	77.67	6.5	79.10	77.40	-0.5	8,206	-0.01%
2022/08/02	15	79.58	9	79.76	79.50	6	8,304	0.07%
2022/08/01	10	80.79	8.6	81.42	82.20	1.4	8,384	0.02%
2022/07/29	10	81.94	8	81.88	81.50	2	8,425	0.02%
2022/07/28	18	81.78	16.1	81.44	80.80	1.9	8,610	0.02%
2022/07/27	9	81.62	6.1	81.97	82.40	2.9	8,678	0.03%
2022/07/26	14	82.41	11	82.49	81.90	3	8,798	0.03%
2022/07/25	6	86.00	5	86.12	85.60	1	8,920	0.01%
2022/07/22	17	88.10	10	88.41	87.00	7	9,113	0.08%
2022/07/21	24	87.11	28.7	87.24	88.50	-4.7	9,241	-0.05%
2022/07/20	52	84.79	44.5	84.54	84.00	7.5	9,196	0.08%
2022/07/19	33	81.84	43.5	82.05	82.80	-10.5	9,297	-0.11%
2022/07/18	23	82.37	35.4	82.60	82.60	-12.4	9,398	-0.13%
2022/07/15	43	79.63	36	80.34	80.40	7	9,592	0.07%
2022/07/14	44	78.39	65.2	79.62	80.20	-21.2	9,771	-0.22%
2022/07/13	51	78.43	73.2	78.94	77.50	-22.2	9,966	-0.22%
2022/07/12	54	77.97	18	77.48	76.00	36	10,015	0.36%
2022/07/11	17	80.88	25.5	81.43	80.50	-8.5	10,031	-0.08%
2022/07/08	36	81.73	35	81.94	82.20	1	10,086	0.01%
2022/07/07	33	78.03	51	78.39	79.20	-18	10,103	-0.18%
2022/07/06	94	79.20	98	78.73	76.90	-4	10,163	-0.04%
2022/07/05	73	78.38	80	78.26	80.30	-7	10,364	-0.07%
2022/07/04	29	77.64	14	77.21	76.60	15	10,261	0.15%
2022/07/01	51.1	77.80	144	76.68	74.10	-92.9	10,284	-0.90%	大賣/
2022/06/30	55	90.93	98	90.66	88.80	-43	10,065	-0.43%
2022/06/29	29	96.98	18	97.16	96.40	11	9,984	0.11%
2022/06/28	19	101.56	22	101.79	98.90	-3	10,019	-0.03%
2022/06/27	13	101.88	16	101.81	101.50	-3	10,126	-0.03%
2022/06/24	25.3	99.54	40.3	100.72	99.50	-15	10,231	-0.15%
2022/06/23	27	96.50	17	97.22	97.40	10	10,307	0.10%
2022/06/22	75	98.45	70.1	97.96	95.70	5	10,628	0.05%
2022/06/21	38	101.29	52.1	101.34	103.00	-14.1	11,029	-0.13%
2022/06/20	36	100.02	21.1	99.53	95.10	14.9	11,328	0.13%
2022/06/17	20	102.53	26	103.17	102.50	-6	11,562	-0.05%
2022/06/16	37	105.92	25	109.06	104.50	12	11,948	0.10%
2022/06/15	12	109.25	29.4	108.31	108.00	-17.4	13,104	-0.13%
2022/06/14	14.5	108.26	21	108.52	110.00	-6.6	13,672	-0.05%
2022/06/13	12.1	111.38	3	111.67	112.00	9.1	13,762	0.07%
2022/06/10	15	114.97	2	115.00	115.50	13	13,981	0.09%
2022/06/09	24.3	117.66	7	118.14	117.00	17.3	14,163	0.12%
2022/06/08	15.3	121.65	8	122.12	120.50	7.3	14,185	0.05%
2022/06/07	6	120.92	4.1	120.77	121.00	1.9	14,437	0.01%
2022/06/06	19	120.95	4	121.13	121.50	15	14,772	0.10%
2022/06/02	13.4	123.37	10	124.30	122.50	3.4	15,282	0.02%
2022/06/01	28.2	126.05	28	126.57	125.00	0.2	15,673	0.00%
2022/05/31	28.2	122.78	31	123.71	124.00	-2.8	16,283	-0.02%
2022/05/30	7.5	122.13	39.3	121.25	123.00	-31.9	17,589	-0.18%
2022/05/27	4	115.50	6	115.75	116.00	-2	17,808	-0.01%
2022/05/26	6.2	114.74	3.2	114.31	114.00	3	17,874	0.02%
2022/05/25	22	116.14	32	114.83	116.00	-10	17,954	-0.06%
2022/05/24	21.1	116.65	9	114.33	114.00	12.1	18,134	0.07%
2022/05/23	8	118.81	7	119.29	119.00	1	18,170	0.01%
2022/05/20	21.1	118.81	13.2	119.08	118.50	8	18,456	0.04%
2022/05/19	39	118.40	44	117.64	119.50	-5	18,747	-0.03%
2022/05/18	86.1	122.92	72	122.41	121.00	14.1	19,272	0.07%
2022/05/17	15.5	120.47	91	118.95	121.00	-75.5	19,361	-0.39%
2022/05/16	30.1	119.06	34	121.29	117.00	-4	19,571	-0.02%
2022/05/13	90	118.38	41.1	118.33	119.00	48.9	19,507	0.25%
2022/05/12	38.1	116.67	25	116.60	115.00	13.1	19,454	0.07%
2022/05/11	27.2	117.85	17	116.88	117.00	10.2	19,382	0.05%
2022/05/10	57.1	118.61	56	116.86	120.00	1.1	19,310	0.01%
2022/05/09	20.1	118.30	11	118.27	116.00	9.1	19,198	0.05%
2022/05/06	8.1	122.83	6	123.08	123.50	2.1	19,095	0.01%
2022/05/05	39	126.06	53.1	125.82	126.50	-14.1	19,026	-0.07%
2022/05/04	208	123.19	192	121.77	121.50	16	18,865	0.08%	大買/大賣/
2022/05/03	19.1	122.16	15	121.93	121.00	4.1	18,774	0.02%
2022/04/29	38	128.59	27	127.19	125.00	11	18,676	0.06%
2022/04/28	138	123.17	149	123.98	124.50	-11	18,491	-0.06%	大買/大賣/
2022/04/27	26.4	117.01	13	120.27	121.00	13.4	18,314	0.07%
2022/04/26	21	123.19	17	122.76	122.00	4	18,132	0.02%
2022/04/25	123	124.12	116.2	121.08	121.50	6.8	18,061	0.04%	大買/大賣/
2022/04/22	35	129.29	19	129.37	130.50	16	17,913	0.09%
2022/04/21	65.2	129.62	80	129.38	133.00	-14.8	17,886	-0.08%
2022/04/20	66.1	124.04	30.1	124.63	124.50	36	17,748	0.20%
2022/04/19	55.9	126.03	55.2	127.41	122.50	0.7	17,593	0.00%
2022/04/18	29.1	130.67	36.6	130.99	129.00	-7.4	17,419	-0.04%
2022/04/15	12.1	132.67	17.5	133.79	132.00	-5.4	17,359	-0.03%
2022/04/14	19.2	134.45	36	135.28	133.50	-16.9	17,365	-0.10%
2022/04/13	50.5	133.81	19	133.63	133.00	31.5	17,319	0.18%
2022/04/12	47.6	135.26	32	134.50	133.00	15.6	17,198	0.09%
2022/04/11	64.6	139.85	32	139.50	135.50	32.6	17,021	0.19%
2022/04/08	31.1	151.02	16.1	150.41	150.50	15	16,700	0.09%
2022/04/07	32.2	153.41	105.3	152.16	149.00	-73	16,589	-0.44%	大賣/
2022/04/06	26.2	158.46	23	159.65	160.50	3.2	16,406	0.02%
2022/04/01	30	158.97	21	159.12	159.00	9	16,356	0.06%
2022/03/31	13.4	162.61	31	164.79	161.00	-17.6	16,272	-0.11%
2022/03/30	94	166.36	134.2	167.98	165.00	-40.2	16,271	-0.25%	大賣/
2022/03/29	49.3	164.94	34	164.75	165.00	15.3	16,223	0.09%
2022/03/28	41.3	161.25	31	160.90	165.50	10.3	16,260	0.06%
2022/03/25	102.4	164.71	58.1	165.04	163.00	44.3	16,180	0.27%	大買/
2022/03/24	165.7	174.71	129.4	173.39	171.50	36.3	15,809	0.23%	大買/大賣/
2022/03/23	146.1	177.93	66.2	178.64	178.00	79.9	15,302	0.52%	大買/
2022/03/22	128.2	171.75	130	173.52	178.00	-1.8	14,991	-0.01%	大買/大賣/
2022/03/21	124.1	175.58	60	175.71	173.50	64.1	14,718	0.44%	大買/
2022/03/18	250.1	177.66	282	177.33	176.50	-31.9	14,344	-0.22%	大買/大賣/
2022/03/17	57.1	171.33	170	171.41	174.00	-112.9	13,091	-0.86%	大賣/鉅額交易
2022/03/16	114.3	157.91	228	158.25	158.50	-113.7	12,472	-0.91%	大買/大賣/鉅額交易
2022/03/15	118	157.49	121.1	157.33	153.50	-3.1	12,314	-0.02%	大買/大賣/
2022/03/14	166.3	161.23	162	160.40	164.00	4.3	12,172	0.04%	大買/大賣/
2022/03/11	83	157.08	93	157.06	157.50	-10	12,204	-0.08%
2022/03/10	221.1	159.15	98	158.95	158.50	123.1	12,308	1.00%	大買/鉅額交易
2022/03/09	233.4	158.54	195	156.42	153.50	38.4	12,373	0.31%	大買/大賣/
2022/03/08	90.6	160.40	96.1	158.98	157.00	-5.5	12,531	-0.04%
2022/03/07	98	162.22	85.2	162.41	162.00	12.9	12,232	0.11%
2022/03/04	173.1	172.78	156.2	172.45	169.00	16.9	11,928	0.14%	大買/大賣/
2022/03/03	146.2	169.17	227.9	170.09	171.50	-81.8	11,303	-0.72%	大買/大賣/
2022/03/02	108.1	153.31	78.2	153.76	160.00	29.9	10,054	0.30%	大買/
2022/03/01	9.2	146.97	15	147.63	148.50	-5.8	9,749	-0.06%
2022/02/25	42.5	145.45	47	145.01	143.50	-4.5	9,824	-0.05%
2022/02/24	52	145.55	31	142.92	141.50	21	9,881	0.21%
2022/02/23	53	152.42	48	151.94	151.00	5	10,236	0.05%
2022/02/22	67.1	153.05	32.1	153.25	151.50	35.1	10,368	0.34%
2022/02/21	114.1	163.03	110.2	164.12	161.00	3.9	10,231	0.04%	大買/大賣/
2022/02/18	141.1	160.48	152.1	160.71	162.50	-11	10,224	-0.11%	大買/大賣/
2022/02/17	38	154.25	36	154.25	151.50	2	9,904	0.02%
2022/02/16	28	151.07	55	152.01	155.50	-27	9,991	-0.27%
2022/02/15	2	143.25	2	143.75	141.50	0	10,092	0.00%
2022/02/14	7	143.14	4.1	143.11	142.00	2.9	10,733	0.03%
2022/02/11	6	147.08	5	148.70	147.00	1	10,937	0.01%
2022/02/10	16	148.50	6	148.33	148.50	10	11,265	0.09%
2022/02/09	14	147.54	17.1	148.80	150.00	-3.1	11,402	-0.03%
2022/02/08	9	145.83	20	146.18	146.00	-11	11,481	-0.10%
2022/02/07	15.2	139.87	14	140.96	143.00	1.2	11,584	0.01%
2022/01/26	15	139.80	28.3	141.45	141.00	-13.3	11,768	-0.11%
2022/01/25	9.1	137.73	1	139.50	137.00	8.1	12,210	0.07%
2022/01/24	10	137.95	30.2	138.43	140.50	-20.2	12,678	-0.16%
2022/01/21	16	141.91	6	141.58	139.00	10	13,031	0.08%
2022/01/20	14	144.18	10	144.85	146.00	4	13,503	0.03%
2022/01/19	15	145.67	7.2	145.06	144.50	7.8	13,633	0.06%
2022/01/18	10	149.60	10.1	151.43	148.00	-0.1	13,849	0.00%
2022/01/17	16.6	147.83	16	148.44	150.00	0.6	14,101	0.00%
2022/01/14	16	146.22	34	147.00	149.50	-18	14,265	-0.13%
2022/01/13	22.2	146.13	17	145.26	144.50	5.2	14,534	0.04%
2022/01/12	20	147.50	14	148.14	148.50	6	14,498	0.04%
2022/01/11	16.1	147.67	13	146.96	145.00	3.1	14,569	0.02%
2022/01/10	11.2	152.22	14	151.89	152.00	-2.8	14,535	-0.02%
2022/01/07	19.4	151.86	15.2	149.70	148.50	4.2	14,682	0.03%
2022/01/06	15.1	156.73	12	156.08	155.00	3.1	14,744	0.02%
2022/01/05	14	158.43	12.1	158.09	158.00	1.9	14,851	0.01%
2022/01/04	12	162.08	1	162.00	161.50	11	14,915	0.07%
2022/01/03	6	164.67	1	163.51	164.50	5	15,049	0.03%
2021/12/30	6	165.42	10	164.80	165.00	-4	15,181	-0.03%
2021/12/29	10	163.40	7.2	163.78	163.00	2.8	15,371	0.02%
2021/12/28	8	166.31	7	166.00	165.50	1	15,706	0.01%
2021/12/27	6	167.50	6	167.75	168.00	0	16,035	0.00%
2021/12/24	25	167.52	10	167.50	165.50	15	16,183	0.09%
2021/12/23	11	167.95	18	168.56	169.00	-7	16,265	-0.04%
2021/12/22	81.3	167.72	74	168.22	165.00	7.3	16,277	0.04%
2021/12/21	46	166.22	35	165.97	164.50	11	16,226	0.07%
2021/12/20	10.2	164.79	12	165.54	163.50	-1.8	16,291	-0.01%
2021/12/17	7	163.79	4	163.38	163.50	3	16,348	0.02%
2021/12/16	16.1	165.44	22	166.18	167.50	-5.9	16,456	-0.04%
2021/12/15	14.1	159.08	16	159.12	161.00	-2	16,484	-0.01%
2021/12/14	14	155.11	17	154.24	154.00	-3	16,523	-0.02%
2021/12/13	11	159.95	18.1	160.61	160.00	-7.1	16,597	-0.04%
2021/12/10	29.2	159.71	28	159.45	159.00	1.2	16,904	0.01%
2021/12/09	11	165.41	11	166.91	164.50	0	16,928	0.00%
2021/12/08	54	166.49	24	166.48	164.00	30	17,062	0.18%
2021/12/07	60.2	168.04	35	168.54	166.00	25.2	17,168	0.15%
2021/12/06	94.2	171.08	92	172.38	173.00	2.2	17,134	0.01%
2021/12/03	63.2	171.69	73.5	171.81	171.00	-10.3	17,146	-0.06%
2021/12/02	121.2	169.67	99.2	169.82	167.00	22	17,226	0.13%	大買/
2021/12/01	35.1	165.81	68.7	165.34	167.50	-33.7	16,882	-0.20%
2021/11/30	26	161.27	17.1	161.49	161.00	8.9	16,847	0.05%
2021/11/29	47.2	151.98	64	152.36	156.00	-16.9	17,080	-0.10%
2021/11/26	21.1	156.07	39.1	156.75	155.50	-18.1	17,360	-0.10%
2021/11/25	31	160.76	21.8	158.99	158.50	9.3	17,456	0.05%
2021/11/24	42.1	160.65	36.1	161.40	162.00	6	17,501	0.03%
2021/11/23	79	161.35	70	161.09	161.00	9	17,568	0.05%
2021/11/22	119.6	165.57	131.5	165.87	165.00	-11.9	17,742	-0.07%	大買/大賣/
2021/11/19	53.3	160.67	43.7	158.61	157.00	9.5	17,541	0.05%
2021/11/18	38.5	166.35	48.4	166.17	164.00	-9.9	17,641	-0.06%
2021/11/17	51.1	165.19	42.1	164.20	165.00	9	17,841	0.05%
2021/11/16	63.5	162.36	80.1	163.00	163.50	-16.6	18,130	-0.09%
2021/11/15	67.2	160.72	66	160.89	158.00	1.2	18,522	0.01%
2021/11/12	74.3	157.54	173	156.77	156.50	-98.7	19,245	-0.51%	大賣/
2021/11/11	220.4	154.71	151.8	156.75	155.00	68.6	19,449	0.35%	大買/大賣/
2021/11/10	45.4	147.74	44.4	148.54	151.50	1	19,775	0.01%
2021/11/09	65.6	146.88	91.5	147.32	148.50	-26	20,183	-0.13%
2021/11/08	28	140.23	33.1	139.75	139.00	-5.1	20,294	-0.03%
2021/11/05	16	143.16	34.3	143.38	144.50	-18.3	20,862	-0.09%
2021/11/04	23	142.56	18	143.58	141.50	5	21,186	0.02%
2021/11/03	67.1	143.24	86.3	142.74	144.00	-19.3	21,558	-0.09%
2021/11/02	98.7	149.51	102	148.97	143.00	-3.4	21,513	-0.02%	大賣/
2021/11/01	115	148.42	114.4	148.77	147.50	0.7	21,303	0.00%	大買/大賣/
2021/10/29	117.2	143.90	117	143.66	142.50	0.2	21,128	0.00%	大買/大賣/
2021/10/28	156.6	140.33	150.7	141.17	142.50	5.9	20,966	0.03%	大買/大賣/
2021/10/27	28	133.27	46	134.37	134.50	-18	20,899	-0.09%
2021/10/26	70	134.14	78	134.46	130.50	-8	21,149	-0.04%
2021/10/25	44.1	129.49	46.4	130.89	132.00	-2.4	21,707	-0.01%
2021/10/22	50.1	125.29	47	125.73	128.00	3.1	22,361	0.01%
2021/10/21	99.1	124.77	99	125.68	123.00	0.1	23,211	0.00%
2021/10/20	13.2	120.50	10	120.80	120.00	3.2	23,493	0.01%
2021/10/19	24	120.52	30.1	121.65	121.00	-6.1	25,066	-0.02%
2021/10/18	23	118.09	21.1	118.62	118.50	1.9	26,206	0.01%
2021/10/15	57.1	119.05	46.2	120.10	118.00	10.9	27,347	0.04%
2021/10/14	18.2	114.65	29	115.59	116.50	-10.8	28,322	-0.04%
2021/10/13	32	113.77	25	112.84	111.50	7	28,502	0.02%
2021/10/12	14	118.50	26	119.06	117.00	-12	28,564	-0.04%
2021/10/08	37	122.51	17	121.29	119.50	20	28,733	0.07%
2021/10/07	9	122.89	23.2	121.88	123.00	-14.2	28,944	-0.05%
2021/10/06	33.1	118.34	38.2	118.55	117.50	-5.1	29,236	-0.02%
2021/10/05	69.1	117.98	79.4	116.09	119.50	-10.3	29,528	-0.03%
2021/10/04	46.1	116.92	89.4	115.59	113.00	-43.3	29,546	-0.15%
2021/10/01	36.1	125.55	22	124.18	122.50	14.1	29,663	0.05%
2021/09/30	30.2	127.17	33.1	128.77	131.00	-3	30,246	-0.01%
2021/09/29	39.1	128.00	45.2	128.50	129.00	-6.1	30,977	-0.02%
2021/09/28	37.4	134.99	34.1	134.87	132.50	3.3	32,629	0.01%
2021/09/27	46.5	135.14	64.6	135.32	136.00	-18.1	33,739	-0.05%
2021/09/24	34.2	131.03	54.6	130.44	132.00	-20.4	34,646	-0.06%
2021/09/23	39.9	129.76	29	129.84	127.00	10.9	35,414	0.03%
2021/09/22	62	130.87	61	130.25	130.00	1	35,954	0.00%
2021/09/17	27.1	130.44	43	130.28	133.00	-15.9	37,050	-0.04%
2021/09/16	65	127.15	74	127.50	128.00	-9	38,257	-0.02%
2021/09/15	61.5	127.95	50.1	126.53	126.00	11.4	38,955	0.03%
2021/09/14	47.3	134.34	33	133.92	132.50	14.3	38,952	0.04%
2021/09/13	37.1	140.13	33	139.71	137.00	4.1	38,962	0.01%
2021/09/10	31.3	138.09	42	138.82	141.00	-10.7	39,056	-0.03%
2021/09/09	29	136.41	40.2	137.05	138.00	-11.2	38,969	-0.03%
2021/09/08	33	133.85	40.1	133.91	134.00	-7.1	38,931	-0.02%
2021/09/07	92.1	134.43	59	132.57	133.50	33.1	38,964	0.08%
2021/09/06	20	138.68	28	137.55	136.50	-8	38,825	-0.02%
2021/09/03	43	140.40	41.2	140.14	139.00	1.8	38,888	0.00%
2021/09/02	91.3	143.57	45.5	143.10	140.00	45.9	38,937	0.12%
2021/09/01	47.4	143.58	92.6	144.86	148.00	-45.2	38,896	-0.12%
2021/08/31	39	141.14	41	140.98	140.00	-2	38,843	-0.01%
2021/08/30	12.5	139.66	17	139.65	139.50	-4.5	39,138	-0.01%
2021/08/27	38.3	139.07	84	139.04	139.00	-45.7	39,411	-0.12%
2021/08/26	90.6	143.14	72.1	143.02	140.00	18.5	39,495	0.05%
2021/08/25	41	139.71	67.1	140.66	142.00	-26.1	39,566	-0.07%
2021/08/24	65.7	139.73	59.2	138.67	135.50	6.5	40,059	0.02%
2021/08/23	90.2	139.74	78.2	140.10	140.00	12	40,213	0.03%
2021/08/20	148	132.88	140.1	133.13	133.00	7.9	40,683	0.02%	大買/大賣/
2021/08/19	125.4	136.63	172	136.31	130.50	-46.7	40,705	-0.11%	大買/大賣/
2021/08/18	294.4	136.99	216.8	135.22	143.00	77.6	41,179	0.19%	大買/大賣/
2021/08/17	122.4	137.67	123	136.32	132.50	-0.6	41,023	0.00%	大買/大賣/
2021/08/16	299	138.81	335.9	138.74	143.50	-36.8	41,087	-0.09%	大買/大賣/
2021/08/13	178.2	143.12	129.3	143.72	140.50	48.9	40,593	0.12%	大買/大賣/
2021/08/12	84.2	158.42	71	158.35	156.00	13.2	40,534	0.03%
2021/08/11	159.8	164.00	123.2	161.45	160.00	36.6	40,888	0.09%	大買/大賣/
2021/08/10	68.4	171.04	82	171.87	173.00	-13.7	40,474	-0.03%
2021/08/09	121.9	172.82	139.4	172.11	170.00	-17.5	40,505	-0.04%	大買/大賣/
2021/08/06	37.3	182.35	19	181.95	182.50	18.3	40,913	0.04%
2021/08/05	35.1	182.49	65	183.28	185.00	-29.9	41,731	-0.07%
2021/08/04	105.4	185.10	56.2	184.38	182.00	49.2	42,340	0.12%	大買/
2021/08/03	38	185.41	33.2	185.89	185.50	4.8	42,249	0.01%
2021/08/02	78.1	186.38	62	186.65	183.00	16.1	42,628	0.04%
2021/07/30	121.1	186.49	98.2	186.90	180.50	22.9	42,590	0.05%	大買/
2021/07/29	144	180.20	164.4	182.21	188.50	-20.4	42,758	-0.05%	大買/大賣/
2021/07/28	150.9	182.59	192.6	179.26	175.00	-41.7	42,512	-0.10%	大買/大賣/
2021/07/27	246.5	203.93	226.2	203.50	194.00	20.3	42,076	0.05%	大買/大賣/
2021/07/26	181	201.56	172.2	202.51	201.50	8.8	41,419	0.02%	大買/大賣/
2021/07/23	297.9	202.55	257.6	203.63	197.00	40.3	41,083	0.10%	大買/大賣/
2021/07/22	157.3	186.93	199.1	189.30	196.50	-41.9	39,927	-0.10%	大買/大賣/
2021/07/21	184	181.14	253.9	181.77	179.00	-69.9	38,802	-0.18%	大買/大賣/
2021/07/20	233.2	175.78	224.1	176.42	173.00	9.1	37,735	0.02%	大買/大賣/
2021/07/19	64.7	169.39	49	167.24	172.50	15.7	36,614	0.04%
2021/07/16	27.1	165.84	24	165.58	163.50	3.1	36,415	0.01%
2021/07/15	38	161.88	49.5	163.15	164.50	-11.5	36,323	-0.03%
2021/07/14	46.4	159.00	57.2	159.12	159.00	-10.8	36,166	-0.03%
2021/07/13	115.8	166.22	61.4	167.80	162.00	54.4	35,852	0.15%	大買/
2021/07/12	61.4	170.45	66.3	171.38	171.00	-5	35,506	-0.01%
2021/07/09	75.5	165.82	50.1	165.53	164.50	25.4	35,077	0.07%
2021/07/08	97.1	167.64	88	168.40	166.00	9.1	34,874	0.03%
2021/07/07	178.3	170.33	163	169.77	165.00	15.3	35,149	0.04%	大買/大賣/
2021/07/06	181.5	174.43	160.7	174.43	172.50	20.7	35,027	0.06%	大買/大賣/
2021/07/05	528.1	181.81	502.3	181.34	170.00	25.8	35,270	0.07%	大買/大賣/
2021/07/02	157.1	166.30	214.6	166.44	174.00	-57.4	34,121	-0.17%	大買/大賣/
2021/07/01	202.6	166.05	188.1	165.46	158.50	14.5	33,859	0.04%	大買/大賣/
2021/06/30	169.3	158.49	181.2	159.01	163.00	-11.9	33,203	-0.04%	大買/大賣/
2021/06/29	130.5	154.90	152.5	154.38	154.00	-22	32,843	-0.07%	大買/大賣/
2021/06/28	285	153.54	370.4	153.81	154.00	-85.5	32,911	-0.26%	大買/大賣/
2021/06/25	341.1	143.10	339.7	143.98	146.50	1.4	32,506	0.00%	大買/大賣/
2021/06/24	269.1	134.66	122.4	135.02	136.00	146.7	31,619	0.46%	大買/大賣/鉅額交易
2021/06/23	37	128.59	69	129.72	133.00	-32	30,984	-0.10%
2021/06/22	27	122.80	28	122.68	121.00	-1	31,097	0.00%
2021/06/21	73.1	123.02	66.1	121.68	120.50	7	31,263	0.02%
2021/06/18	53	130.29	26.1	131.00	129.00	26.9	31,803	0.08%
2021/06/17	22.4	128.75	27.5	128.13	131.50	-5.1	31,874	-0.02%
2021/06/16	65.1	131.75	20	131.70	129.50	45.1	31,976	0.14%
2021/06/15	35.1	133.32	44.6	134.30	136.00	-9.5	32,598	-0.03%
2021/06/11	22.1	132.93	25	132.88	131.00	-2.9	32,521	-0.01%
2021/06/10	85.2	132.38	74	133.10	132.00	11.2	33,066	0.03%
2021/06/09	78	131.48	85	131.55	131.50	-7	33,186	-0.02%
2021/06/08	125.6	132.69	94	132.99	130.50	31.6	33,157	0.10%	大買/
2021/06/07	92.5	135.48	78	135.58	135.50	14.5	33,082	0.04%
2021/06/04	57.1	136.77	68.4	137.26	139.00	-11.3	32,754	-0.03%
2021/06/03	53	135.64	45	135.62	135.50	8	32,674	0.02%
2021/06/02	68.1	136.47	42.1	136.06	134.50	26	32,743	0.08%
2021/06/01	222.2	140.70	215.1	140.25	136.50	7.1	32,623	0.02%	大買/大賣/
2021/05/31	133.4	136.22	116	135.52	134.00	17.3	32,109	0.05%	大買/大賣/
2021/05/28	198.4	133.49	209.3	133.63	135.00	-10.9	32,079	-0.03%	大買/大賣/
2021/05/27	117	128.51	110	128.11	126.50	7	31,786	0.02%	大買/大賣/
2021/05/26	298.6	131.09	248.7	130.05	126.00	49.9	31,719	0.16%	大買/大賣/
2021/05/25	224.3	123.47	214.1	125.07	128.50	10.2	31,670	0.03%	大買/大賣/
2021/05/24	76	111.03	107.3	112.45	117.00	-31.3	31,912	-0.10%	大賣/
2021/05/21	74.2	104.07	77	104.42	106.50	-2.8	32,155	-0.01%
2021/05/20	125.3	106.25	83.2	106.38	101.50	42.1	31,940	0.13%	大買/
2021/05/19	257	110.31	231	110.37	112.50	26	31,854	0.08%	大買/大賣/
2021/05/18	43	103.63	56	104.97	107.00	-13	31,891	-0.04%
2021/05/17	63.2	101.84	79	102.99	97.70	-15.8	32,241	-0.05%
2021/05/14	186	115.69	171	113.35	108.50	15	31,922	0.05%	大買/大賣/
2021/05/13	187	114.21	217	113.79	115.00	-30	31,103	-0.10%	大買/大賣/
2021/05/12	150.2	118.10	184	117.71	112.00	-33.8	30,227	-0.11%	大買/大賣/
2021/05/11	37	124.43	17	124.97	124.00	20	29,540	0.07%
2021/05/10	171.8	141.93	118.3	140.08	137.50	53.5	29,435	0.18%	大買/大賣/
2021/05/07	87	130.70	58.2	134.53	139.50	28.8	28,925	0.10%
2021/05/06	215.3	129.36	211	129.47	127.00	4.3	28,709	0.01%	大買/大賣/
2021/05/05	139	132.42	132	131.85	123.00	7	28,203	0.02%	大買/大賣/
2021/05/04	68.6	141.53	102.3	142.26	136.50	-33.7	27,815	-0.12%	大賣/
2021/05/03	94.8	154.82	53.9	156.33	151.50	41	27,521	0.15%
2021/04/29	61.3	167.58	79.5	167.48	168.00	-18.3	27,241	-0.07%
2021/04/28	186.2	169.14	199	169.59	165.00	-12.8	27,134	-0.05%	大買/大賣/
2021/04/27	19.6	163.43	8.1	162.77	164.50	11.5	26,958	0.04%
2021/04/26	21.5	156.42	72.2	157.61	161.50	-50.7	27,069	-0.19%
2021/04/23	16.2	146.43	14	147.14	150.00	2.2	27,253	0.01%
2021/04/22	17.8	147.01	10.2	154.68	145.00	7.6	27,692	0.03%
2021/04/21	16.9	150.17	69	151.35	153.00	-52.2	28,505	-0.18%
2021/04/20	19.1	144.92	28.3	144.39	147.00	-9.2	28,550	-0.03%
2021/04/19	12.8	139.47	18.4	140.02	142.00	-5.6	28,673	-0.02%
2021/04/16	19.1	140.56	27	140.17	139.50	-7.9	28,936	-0.03%
2021/04/15	18.1	134.48	16.1	134.89	137.00	2	29,104	0.01%
2021/04/14	27	133.63	33.1	131.12	138.00	-6.1	29,421	-0.02%
2021/04/13	144.2	143.83	128	144.61	137.50	16.2	29,575	0.05%	大買/大賣/
2021/04/12	108.3	137.49	118	138.03	137.00	-9.7	29,131	-0.03%	大買/大賣/
2021/04/09	268.1	136.57	196.2	134.58	131.50	71.9	28,986	0.25%	大買/大賣/
2021/04/08	180.2	131.47	205	131.14	136.00	-24.8	28,283	-0.09%	大買/大賣/
2021/04/07	543	120.42	323.9	121.27	124.00	219.2	28,316	0.77%	大買/大賣/鉅額交易
2021/04/06	36	112.57	88	112.15	116.00	-52	28,187	-0.18%
2021/04/01	173.1	107.47	145	107.58	105.50	28.1	28,751	0.10%	大買/大賣/
2021/03/31	197.2	105.03	192	104.93	104.00	5.2	28,576	0.02%	大買/大賣/
2021/03/30	157	99.94	175.1	98.90	101.50	-18.1	28,154	-0.06%	大買/大賣/
2021/03/29	128	96.17	114	95.47	95.70	14	27,520	0.05%	大買/大賣/
2021/03/26	85	92.05	80	92.39	93.70	5	27,331	0.02%
2021/03/25	121.4	92.29	107	93.31	90.60	14.4	27,332	0.05%	大買/大賣/
2021/03/24	103.6	96.22	102	96.42	95.30	1.6	27,472	0.01%	大買/大賣/
2021/03/23	200.3	98.80	241.2	97.41	95.30	-40.9	27,384	-0.15%	大買/大賣/
2021/03/22	74	94.20	58.1	94.42	93.80	15.9	26,705	0.06%
2021/03/19	112.1	93.52	149.1	93.17	93.70	-37	26,856	-0.14%	大買/大賣/
2021/03/18	297.1	94.11	328.3	93.65	94.00	-31.2	26,880	-0.12%	大買/大賣/
2021/03/17	86.3	89.50	84	89.82	90.00	2.3	26,435	0.01%
2021/03/16	218.8	91.02	237	91.71	89.50	-18.2	26,542	-0.07%	大買/大賣/
2021/03/15	178.5	89.92	177	89.08	90.10	1.5	26,602	0.01%	大買/大賣/
2021/03/12	82.9	87.50	31	86.99	86.70	51.9	26,703	0.19%
2021/03/11	142	88.20	147.2	87.36	89.00	-5.2	27,580	-0.02%	大買/大賣/
2021/03/10	90	85.81	77	85.75	84.50	13	28,013	0.05%
2021/03/09	101.3	85.41	99	86.11	85.10	2.3	28,215	0.01%	大買/
2021/03/08	87	89.18	83	88.86	86.20	4	28,994	0.01%
2021/03/05	60.1	86.85	83	86.53	87.00	-22.9	29,820	-0.08%
2021/03/04	91	89.40	81	88.93	87.80	10	29,933	0.03%
2021/03/03	113	87.39	107	87.81	90.60	6	29,980	0.02%	大買/大賣/
2021/03/02	63	92.12	61.1	91.88	86.80	1.9	30,062	0.01%
2021/02/26	136.1	91.00	135.1	90.63	91.40	1	29,945	0.00%	大買/大賣/
2021/02/25	283.3	92.63	267	92.34	90.60	16.2	30,326	0.05%	大買/大賣/
2021/02/24	174	92.51	497.5	92.91	92.10	-323.5	30,487	-1.06%	大買/大賣/鉅額交易
2021/02/23	246.2	84.71	245	84.83	86.00	1.2	29,911	0.00%	大買/大賣/
2021/02/22	27	81.09	47.1	81.59	82.30	-20.1	29,065	-0.07%
2021/02/19	95	74.40	118	74.56	74.90	-23	28,805	-0.08%	大賣/
2021/02/18	194.1	71.84	181.1	72.35	72.60	13	28,339	0.05%	大買/大賣/
2021/02/17	77.5	68.57	131	68.61	69.10	-53.5	27,549	-0.19%	大賣/
2021/02/05	16	63.08	53.1	63.10	62.90	-37.1	26,889	-0.14%
2021/02/04	14	62.02	10	62.38	62.30	4	26,811	0.01%
2021/02/03	9	61.79	12	61.37	61.50	-3	26,732	-0.01%
2021/02/02	64	61.09	43	61.07	61.00	21	26,724	0.08%
2021/02/01	6	58.72	14	58.85	59.60	-8	26,712	-0.03%
2021/01/29	7	59.80	10.5	59.50	58.50	-3.5	26,606	-0.01%
2021/01/28	25.1	59.60	32	59.41	59.00	-7	26,521	-0.03%
2021/01/27	7	62.37	19	62.06	61.90	-12	26,408	-0.05%
2021/01/26	55	62.88	4	63.75	62.50	51	26,334	0.19%
2021/01/25	22	62.33	31	62.44	63.50	-9	26,208	-0.03%
2021/01/22	16	62.82	10	62.79	63.00	6	26,023	0.02%
2021/01/21	27	63.00	37	62.85	63.00	-10	25,907	-0.04%
2021/01/20	49	63.99	54	64.31	61.90	-5	25,707	-0.02%
2021/01/19	61	66.50	54	66.89	65.30	7	25,404	0.03%
2021/01/18	57	65.94	56	66.44	66.10	1	25,198	0.00%
2021/01/15	61	66.86	66	67.18	66.00	-5	24,967	-0.02%
2021/01/14	184	67.12	184.6	67.25	69.50	-0.6	24,560	0.00%	大買/大賣/
2021/01/13	10	62.86	14.3	63.21	64.20	-4.3	23,805	-0.02%
2021/01/12	27.1	63.42	33	63.18	61.90	-6	23,653	-0.03%
2021/01/11	69	64.60	71.4	64.81	64.20	-2.4	23,474	-0.01%
2021/01/08	73	63.41	35	63.13	63.50	38	23,227	0.16%
2021/01/07	47.5	63.70	41.2	63.30	64.30	6.3	23,033	0.03%
2021/01/06	19	62.12	21.2	61.84	61.60	-2.2	22,772	-0.01%
2021/01/05	51.5	64.58	31.3	63.92	63.40	20.2	22,621	0.09%
2021/01/04	88	66.13	130.1	65.77	66.00	-42.1	22,408	-0.19%	大賣/
2020/12/31	42	64.67	65.3	64.35	64.70	-23.3	21,919	-0.11%
2020/12/30	97.5	64.57	123.1	64.58	63.70	-25.6	21,457	-0.12%	大賣/
2020/12/29	200.2	64.21	163.2	63.41	62.10	37	20,765	0.18%	大買/大賣/
2020/12/28	110.4	64.73	169	65.13	65.80	-58.7	19,867	-0.30%	大買/大賣/
2020/12/25	36.1	58.85	58.4	59.15	59.90	-22.3	18,841	-0.12%
2020/12/24	27.3	58.18	77.1	58.37	57.90	-49.8	18,434	-0.27%
2020/12/23	35.1	56.56	41	57.01	57.50	-5.9	18,058	-0.03%
2020/12/22	41	56.69	66	56.31	55.50	-25	17,830	-0.14%
2020/12/21	44	56.91	37.1	56.44	56.10	6.9	17,535	0.04%
2020/12/18	133	58.12	139	58.07	57.50	-6	17,267	-0.03%	大買/大賣/
2020/12/17	79.1	55.84	45	56.01	56.30	34.1	16,651	0.20%
2020/12/16	62	55.73	48	55.20	55.20	14	16,400	0.09%
2020/12/15	33	54.88	71	55.00	54.60	-38	16,209	-0.23%
2020/12/14	52	57.48	29	57.40	56.80	23	15,845	0.15%
2020/12/11	124.1	57.26	38	57.29	57.40	86.1	15,579	0.55%	大買/
2020/12/10	73	58.94	63	59.19	58.60	10	15,224	0.07%
2020/12/09	108	61.21	139	61.14	60.40	-31	14,889	-0.21%	大買/大賣/
2020/12/08	145	59.15	51	59.10	59.00	94	14,047	0.67%	大買/
2020/12/07	90	58.18	160	59.11	60.10	-70	13,521	-0.52%	大賣/
2020/12/04	188	55.71	141	55.79	54.70	47	12,300	0.38%	大買/大賣/
2020/12/03	78	54.08	47	53.67	53.90	31	11,514	0.27%
2020/12/02	380	55.87	353	56.00	55.20	27	11,077	0.24%	大買/大賣/
2020/12/01	305	53.88	411	54.04	55.50	-106	9,964	-1.06%	大買/大賣/鉅額交易
2020/11/30	105	51.29	81	51.17	50.50	24	8,748	0.27%	大買/
2020/11/27	146	50.04	97	50.38	50.30	49	8,301	0.59%	大買/
2020/11/26	73	50.67	71	50.73	50.00	2	7,875	0.03%
2020/11/25	71	49.43	63	49.45	49.00	8	7,248	0.11%
2020/11/24	195	51.64	163	50.87	49.70	32	6,773	0.47%	大買/大賣/
2020/11/23	342	50.00	300	49.75	51.30	42	5,808	0.72%	大買/大賣/
2020/11/20	55	45.19	83	44.91	46.65	-28	4,521	-0.62%
2020/11/19	5	41.90	44	42.12	42.45	-39	3,918	-1.00%
2020/11/18	7	41.66	36	41.87	41.70	-29	3,891	-0.75%
2020/11/17	8	41.81	36	42.20	41.80	-28	3,919	-0.71%
2020/11/16	1	42.15	79	42.22	42.20	-78	3,987	-1.96%
2020/11/13	7	41.10	6	41.23	41.40	1	4,071	0.02%
2020/11/12	27	41.00	13	41.00	41.35	14	4,204	0.33%
2020/11/11	12	41.84	3	42.00	41.85	9	4,148	0.22%
2020/11/10	44	42.11	27	42.57	42.30	17	4,128	0.41%
2020/11/09	84	42.97	59	43.28	43.70	25	4,027	0.62%
2020/11/06	8	42.39	2	42.08	41.75	6	3,842	0.16%
2020/11/05	12	41.97	37	42.06	42.00	-25	3,825	-0.65%
2020/11/04	28	42.12	10	42.18	42.75	18	3,806	0.47%
2020/11/03	4	41.23	7	41.28	41.10	-3	3,727	-0.08%
2020/11/02	10	41.00	1	41.10	40.60	9	3,749	0.24%
2020/10/30	6	41.95	7	42.11	41.95	-1	3,713	-0.03%
2020/10/29	27	41.50	46	41.24	42.05	-19	3,686	-0.52%
2020/10/28	24	42.38	25	42.47	42.00	-1	3,719	-0.03%
2020/10/27	3	41.93	71	42.04	42.20	-68	3,696	-1.84%
2020/10/26	81	42.64	18	43.02	42.50	63	3,671	1.72%
2020/10/23	87	42.66	42	42.79	43.30	45	3,587	1.25%
2020/10/22	9	42.18	52	42.32	42.50	-43	3,533	-1.22%
2020/10/21	59	42.45	165	42.61	42.75	-106	3,440	-3.08%	大賣/鉅額交易
2020/10/20	19	41.19	9	41.25	41.45	10	3,270	0.31%
2020/10/19	27	41.23	9	41.47	41.60	18	3,252	0.55%
2020/10/16	13	41.00	23	41.37	40.70	-10	3,215	-0.31%
2020/10/15	18	40.82	17	41.12	41.30	1	3,237	0.03%
2020/10/14	65	40.79	54	40.87	40.80	11	3,161	0.35%
2020/10/13	35	39.83	129	39.78	40.45	-94	3,027	-3.10%	大賣/
2020/10/12	74	39.00	21	39.24	38.55	53	2,857	1.85%
2020/10/08	18	37.76	25	37.71	37.70	-7	2,776	-0.25%
2020/10/07	0	0.00	1	37.40	37.30	-1	2,815	-0.04%
2020/10/06	1	37.00	4	37.34	37.25	-3	2,845	-0.11%
2020/10/05	13	36.88	3	37.15	36.80	10	2,956	0.34%
2020/09/30	0	0.00	2	37.25	37.25	-2	3,259	-0.06%
2020/09/29	0	0.00	7	36.89	36.80	-7	3,301	-0.21%
2020/09/28	0	0.00	5	36.81	36.90	-5	3,340	-0.15%
2020/09/25	7	35.91	0	0.00	35.70	7	3,388	0.21%
2020/09/24	10	36.96	0	0.00	36.70	10	3,390	0.29%
2020/09/23	2	37.75	1	38.15	38.00	1	3,426	0.03%
2020/09/22	3	37.92	0	0.00	37.80	3	3,462	0.09%
2020/09/21	6	38.43	5	38.89	38.30	1	3,456	0.03%
2020/09/18	2	38.75	6	38.90	38.70	-4	3,468	-0.12%
2020/09/17	2	38.75	2	39.23	38.90	0	3,474	0.00%
2020/09/16	40	39.36	34	38.99	38.75	6	3,468	0.17%
2020/09/15	33	38.70	14	38.54	38.70	19	3,427	0.55%
2020/09/14	2	37.18	1	36.95	37.25	1	3,332	0.03%
2020/09/11	1	36.50	0	0.00	36.55	1	3,336	0.03%
2020/09/10	1	36.90	7	37.25	36.85	-6	3,337	-0.18%
2020/09/09	2	36.90	1	36.95	36.85	1	3,343	0.03%
2020/09/08	2	37.00	1	37.05	37.10	1	3,368	0.03%
2020/09/07	3	37.00	0	0.00	37.00	3	3,415	0.09%
2020/09/02	0	0.00	3	36.80	36.70	-3	3,618	-0.08%
2020/09/01	52	36.39	0	0.00	36.40	52	3,637	1.43%
2020/08/28	5	36.45	0	0.00	36.40	5	3,821	0.13%
2020/08/27	1	36.90	0	0.00	36.40	1	3,944	0.03%
2020/08/26	2	36.50	0	0.00	36.70	2	3,984	0.05%
2020/08/24	11	36.24	1	36.20	36.30	10	4,067	0.25%
2020/08/21	7	36.23	1	36.20	36.20	6	4,088	0.15%
2020/08/20	23	36.86	25	36.01	35.80	-2	4,089	-0.05%
2020/08/19	80	39.49	25	38.88	38.70	55	4,086	1.35%
2020/08/18	28	40.20	21	40.76	41.00	7	3,993	0.18%
2020/08/17	75	40.14	14	39.77	40.00	61	3,930	1.55%
2020/08/14	7	38.63	1	38.75	38.75	6	3,960	0.15%
2020/08/13	0	0.00	1	39.25	39.05	-1	4,036	-0.02%
2020/08/12	2	39.30	3	39.35	39.30	-1	4,163	-0.02%
2020/08/11	0	0.00	8	39.18	39.10	-8	4,287	-0.19%
2020/08/10	2	39.20	5	39.60	39.10	-3	4,881	-0.06%
2020/08/07	11	40.30	3	40.00	40.10	8	4,998	0.16%
2020/08/06	1	40.80	7	40.81	40.65	-6	5,173	-0.12%
2020/08/05	2	40.05	0	0.00	40.40	2	5,266	0.04%
2020/08/04	1	39.75	0	0.00	39.80	1	5,351	0.02%
2020/08/03	16	40.36	4	41.06	40.00	12	5,469	0.22%
2020/07/31	0	0.00	1	39.30	39.80	-1	5,515	-0.02%
2020/07/30	6	39.50	4	39.58	39.30	2	5,584	0.04%
2020/07/29	3	38.13	5	37.82	38.40	-2	5,681	-0.04%
2020/07/28	7	39.67	5	39.31	38.00	2	5,800	0.03%
2020/07/27	0	0.00	5	38.79	38.95	-5	5,966	-0.08%
2020/07/24	6	39.52	1	38.85	38.70	5	6,251	0.08%
2020/07/23	0	0.00	2	39.30	39.50	-2	6,521	-0.03%
2020/07/22	1	39.25	5	39.52	39.40	-4	6,545	-0.06%
2020/07/21	14	38.73	15	38.80	38.95	-1	6,536	-0.02%
2020/07/20	3	36.40	7	36.41	36.85	-4	6,465	-0.06%
2020/07/17	8	37.50	1	37.25	37.05	7	6,498	0.11%
2020/07/16	2	37.85	3	37.27	37.25	-1	6,544	-0.02%
2020/07/15	3	37.43	54	37.55	37.40	-51	6,545	-0.78%
2020/07/14	4	37.75	9	37.57	37.65	-5	6,611	-0.08%
2020/07/13	4	38.63	1	38.50	38.60	3	6,649	0.05%
2020/07/10	12	38.61	14	38.74	38.45	-2	6,730	-0.03%
2020/07/09	101	42.12	62	41.46	40.40	39	6,717	0.58%	大買/
2020/07/08	0	0.00	6	40.09	40.05	-6	6,447	-0.09%
2020/07/07	2	40.15	22	39.99	39.35	-20	6,435	-0.31%
2020/07/06	11	39.86	10	40.00	40.05	1	6,414	0.02%
2020/07/03	5	39.10	21	39.06	39.10	-16	6,373	-0.25%
2020/07/02	9	39.58	0	0.00	40.20	9	6,358	0.14%
2020/07/01	30	39.23	23	39.28	39.40	7	6,338	0.11%
2020/06/30	3	38.65	0	0.00	38.65	3	6,306	0.05%
2020/06/29	0	0.00	9	38.58	38.45	-9	6,310	-0.14%
2020/06/24	1	39.25	10	39.07	39.00	-9	6,294	-0.14%
2020/06/23	3	38.70	0	0.00	38.65	3	6,308	0.05%
2020/06/22	3	39.00	2	39.13	39.05	1	6,307	0.02%
2020/06/19	5	38.70	3	38.90	38.65	2	6,320	0.03%
2020/06/18	2	38.43	67	38.50	38.50	-65	6,309	-1.03%
2020/06/17	1	38.65	2	38.50	38.50	-1	6,303	-0.02%
2020/06/16	15	38.60	8	38.72	38.75	7	6,325	0.11%
2020/06/15	21	39.10	17	38.64	38.00	4	6,365	0.06%
2020/06/11	65	40.08	14	40.18	39.30	51	6,338	0.80%
2020/06/10	1	42.50	7	42.29	42.50	-6	6,222	-0.10%
2020/06/09	0	0.00	2	42.35	42.00	-2	6,293	-0.03%
2020/06/08	31	42.09	2	42.33	41.85	29	6,372	0.46%
2020/06/05	5	42.68	10	42.66	42.40	-5	6,500	-0.08%
2020/06/04	10	42.19	16	42.25	42.25	-6	6,432	-0.09%
2020/06/03	11	42.07	34	41.99	42.05	-23	6,363	-0.36%
2020/06/02	4	40.78	20	41.30	40.80	-16	6,248	-0.26%
2020/06/01	14	41.90	23	41.48	41.40	-9	6,234	-0.14%
2020/05/29	3	40.62	0	0.00	40.85	3	6,151	0.05%
2020/05/28	2	41.55	3	40.75	40.40	-1	6,150	-0.02%
2020/05/27	7	40.82	8	40.79	40.60	-1	6,104	-0.02%
2020/05/26	16	40.83	16	41.37	41.40	0	6,071	0.00%
2020/05/25	0	0.00	11	40.68	40.65	-11	5,962	-0.18%
2020/05/22	14	40.48	28	40.33	40.00	-14	5,905	-0.24%
2020/05/21	1	41.70	18	41.69	42.15	-17	5,818	-0.29%
2020/05/20	11	41.98	124	42.07	41.65	-113	5,792	-1.95%	大賣/鉅額交易
2020/05/19	10	41.43	12	41.98	42.75	-2	5,728	-0.03%
2020/05/18	18	42.83	11.1	41.98	41.75	6.9	5,597	0.12%
2020/05/15	149	44.35	259	44.88	42.60	-110	5,475	-2.01%	大買/大賣/鉅額交易
2020/05/14	17	43.01	25	43.22	42.00	-8	4,877	-0.16%
2020/05/13	82	42.89	88	43.31	42.95	-6	4,760	-0.13%
2020/05/12	31	42.02	228	42.55	43.20	-197	4,578	-4.30%	大賣/鉅額交易
2020/05/11	16	41.89	49	41.93	41.20	-33	4,449	-0.74%
2020/05/08	20	42.60	144	42.65	42.50	-124	4,333	-2.86%	大賣/鉅額交易
2020/05/07	37.1	41.95	124	41.96	42.20	-86.9	4,200	-2.07%	大賣/
2020/05/06	7	41.60	11	41.79	41.40	-4	4,096	-0.10%
2020/05/05	71	41.80	55.1	41.65	41.80	15.9	4,017	0.40%
2020/05/04	22	41.22	14	40.81	41.40	8	3,911	0.20%
2020/04/30	48.1	41.35	174	40.98	41.00	-125.9	3,808	-3.31%	大賣/鉅額交易
2020/04/29	94	40.50	105	40.39	40.80	-11	3,629	-0.30%	大賣/
2020/04/28	34	39.82	201.1	39.99	40.10	-167.1	3,359	-4.97%	大賣/鉅額交易
2020/04/27	11	37.18	4	37.20	37.80	7	3,115	0.22%
2020/04/24	6.3	37.01	1	36.85	36.75	5.3	3,089	0.17%
2020/04/23	108.3	36.78	7	36.90	36.70	101.3	3,081	3.29%	大買/鉅額交易
2020/04/22	38.3	36.13	13	36.40	36.60	25.3	3,077	0.82%
2020/04/21	32.3	36.27	10	35.78	36.25	22.3	3,107	0.72%
2020/04/20	31	35.96	2	35.80	35.90	29	3,168	0.92%
2020/04/17	18	36.51	42	35.86	35.80	-24	3,186	-0.75%
2020/04/16	51	35.84	42	35.90	35.85	9	3,137	0.29%
2020/04/15	32	35.06	22	35.08	34.55	10	3,158	0.32%
2020/04/14	24	33.16	41	34.26	34.15	-17	3,136	-0.54%
2020/04/13	13	33.30	33	33.11	32.70	-20	3,109	-0.64%
2020/04/10	13	32.54	0	0.00	32.70	13	3,089	0.42%
2020/04/09	3	32.35	1	31.80	32.20	2	3,138	0.06%
2020/04/08	0	0.00	15	31.35	31.80	-15	3,252	-0.46%
2020/04/07	3	31.07	12	30.99	31.15	-9	3,257	-0.28%
2020/04/06	8	30.19	17	30.28	30.40	-9	3,275	-0.27%
2020/03/31	2	28.60	2	28.35	28.30	0	3,464	0.00%
2020/03/30	0	0.00	15	27.25	28.15	-15	3,723	-0.40%
2020/03/27	29	28.36	5	28.65	27.65	24	3,893	0.62%
2020/03/26	0	0.00	1	27.60	27.60	-1	3,943	-0.03%
2020/03/25	30	27.17	0	0.00	26.80	30	4,053	0.74%
2020/03/24	0	0.00	10	25.45	25.45	-10	4,568	-0.22%
2020/03/23	10	24.85	0	0.00	24.25	10	4,892	0.20%
2020/03/20	49	25.95	0	0.00	25.95	49	4,954	0.99%
2020/03/19	19	25.07	13	24.45	24.05	6	4,945	0.12%
2020/03/18	6	27.06	20	28.07	26.70	-14	4,927	-0.28%
2020/03/17	41	27.12	28	27.89	27.50	13	4,914	0.26%
2020/03/16	39	29.71	19	29.87	28.50	20	4,911	0.41%
2020/03/13	24	30.03	34	29.61	30.50	-10	4,885	-0.20%
2020/03/12	48	34.49	15	33.53	32.50	33	4,786	0.69%
2020/03/11	31	36.50	48	36.62	36.00	-17	4,664	-0.36%
2020/03/10	2	33.60	3	33.40	34.00	-1	4,501	-0.02%
2020/03/09	27	35.16	5	35.28	33.85	22	4,461	0.49%
2020/03/06	18	35.96	18	36.00	35.95	0	4,420	0.00%
2020/03/05	17	36.55	16	36.31	36.10	1	4,402	0.02%
2020/03/04	15	35.52	22	35.91	35.85	-7	4,361	-0.16%
2020/03/03	7	35.68	12	35.59	35.55	-5	4,345	-0.12%
2020/03/02	1	35.15	6	34.95	34.80	-5	4,346	-0.12%
2020/02/27	38	34.08	0	0.00	34.35	38	4,324	0.88%
2020/02/26	1	35.05	0	0.00	35.05	1	4,297	0.02%
2020/02/25	79	35.29	8	34.94	35.45	71	4,284	1.66%
2020/02/24	16	35.67	1	35.65	35.45	15	4,266	0.35%
2020/02/21	11	36.40	13	36.23	36.05	-2	4,250	-0.05%
2020/02/20	7	36.52	18	36.78	36.95	-11	4,202	-0.26%
2020/02/19	1	35.85	0	0.00	35.70	1	4,172	0.02%
2020/02/18	3	36.17	3	35.90	35.80	0	4,155	0.00%
2020/02/17	15	35.59	5	35.70	35.75	10	4,127	0.24%
2020/02/14	18	35.63	19	35.93	36.00	-1	4,107	-0.02%
2020/02/13	3	35.22	1	35.50	35.30	2	4,068	0.05%
2020/02/12	5	35.10	7	34.79	35.15	-2	4,048	-0.05%
2020/02/11	3	34.43	1	34.40	34.50	2	4,021	0.05%
2020/02/10	1	33.70	0	0.00	33.70	1	4,016	0.02%
2020/02/07	10	34.12	0	0.00	34.00	10	4,012	0.25%
2020/02/06	2	34.90	3	34.95	34.95	-1	3,996	-0.03%
2020/02/05	8	34.44	4	34.69	34.55	4	3,978	0.10%
2020/02/04	58	33.93	11	34.22	34.40	47	3,949	1.19%
2020/02/03	1	32.90	10	32.96	33.35	-9	3,922	-0.23%
2020/01/31	114	34.47	11	34.31	34.25	103	3,872	2.66%	大買/鉅額交易
2020/01/30	3	34.60	1	34.90	34.15	2	3,855	0.05%
2020/01/20	2	37.98	18	38.02	37.90	-16	3,774	-0.42%
2020/01/17	10	38.14	6	38.05	38.00	4	3,745	0.11%
2020/01/16	21	38.20	39	38.17	38.10	-18	3,723	-0.48%
2020/01/15	98	38.61	41	38.75	38.65	57	3,685	1.55%
2020/01/14	232	38.75	52	38.91	39.55	180	3,599	5.00%	大買/鉅額交易
2020/01/13	38	38.19	2	38.10	38.20	36	3,464	1.04%
2020/01/10	7	38.17	6	38.04	38.20	1	3,435	0.03%
2020/01/09	19	38.36	42	38.73	38.40	-23	3,388	-0.68%
2020/01/08	50	38.04	43	38.18	37.70	7	3,270	0.21%
2020/01/07	8	37.28	16	37.10	37.90	-8	3,176	-0.25%
2020/01/06	5	37.68	16	37.80	37.70	-11	3,108	-0.35%
2020/01/03	23	38.18	11	38.30	37.75	12	3,076	0.39%
2020/01/02	31	39.08	26	39.45	38.95	5	2,986	0.17%
2019/12/31	13	38.38	1	38.40	38.90	12	2,842	0.42%
2019/12/30	3	38.58	5	38.56	38.70	-2	2,813	-0.07%
2019/12/27	41	39.63	20	38.97	38.80	21	2,764	0.76%
2019/12/26	19	38.86	30.1	38.81	38.60	-11.1	2,610	-0.42%
2019/12/25	67	39.76	70	39.68	39.70	-3	2,519	-0.12%
2019/12/24	22	38.65	15	38.66	38.60	7	2,254	0.31%
2019/12/23	49	38.15	58	37.81	38.10	-9	2,078	-0.43%
2019/12/20	29	38.13	57	38.18	38.30	-28	2,003	-1.40%
2019/12/19	155	37.79	138	37.81	38.80	17	1,924	0.88%	大買/大賣/
2019/12/18	76.1	36.31	78	36.73	36.95	-2	1,432	-0.14%
2019/12/17	15	34.11	25	34.24	34.25	-10	1,122	-0.89%
2019/12/16	22	33.74	42	33.71	33.70	-20	1,045	-1.91%
2019/12/13	13	33.62	15	33.61	33.35	-2	1,028	-0.19%
2019/12/12	0	0.00	12	33.03	33.35	-12	992	-1.21%
2019/12/11	8	33.11	2	33.00	33.30	6	980	0.61%
2019/12/10	4	33.04	10	33.22	33.50	-6	956	-0.63%
2019/12/09	3	32.45	0	0.00	32.15	3	957	0.31%
2019/12/06	2	32.63	1	32.80	32.65	1	966	0.10%
2019/12/05	13	32.46	0	0.00	32.45	13	972	1.34%
2019/12/03	69	31.94	1	32.10	32.15	68	1,123	6.05%
2019/12/02	3	31.73	0	0.00	31.50	3	1,157	0.26%
2019/11/29	2	31.83	0	0.00	31.75	2	1,163	0.17%
2019/11/28	1	32.80	0	0.00	32.45	1	1,158	0.09%
2019/11/27	4	32.69	6	32.53	32.80	-2	1,156	-0.17%
2019/11/26	1	31.70	0	0.00	31.70	1	1,133	0.09%
2019/11/18	1	31.00	5	31.55	31.65	-4	1,160	-0.34%
2019/11/15	3	31.17	1	31.40	30.85	2	1,150	0.17%
2019/11/14	1	30.60	0	0.00	30.60	1	1,150	0.09%
2019/11/11	2	30.95	0	0.00	30.70	2	1,154	0.17%
2019/11/07	1	31.60	0	0.00	31.60	1	1,154	0.09%
2019/11/04	0	0.00	2	32.05	32.35	-2	1,151	-0.17%
2019/10/31	2	32.08	0	0.00	32.00	2	1,160	0.17%
2019/10/29	0	0.00	1	32.75	32.75	-1	1,160	-0.09%
2019/10/28	1	32.55	0	0.00	32.55	1	1,169	0.09%
2019/10/25	3	32.80	1.2	32.67	32.55	1.8	1,185	0.15%
2019/10/24	1	32.20	2	32.48	32.90	-1	1,219	-0.08%
2019/10/23	2	32.25	1	32.50	32.10	1	1,244	0.08%
2019/10/22	1	32.25	2	32.28	32.30	-1	1,286	-0.08%
2019/10/18	2	32.15	0	0.00	32.15	2	1,320	0.15%
2019/10/17	3	31.87	0	0.00	31.80	3	1,317	0.23%
2019/10/16	4	31.96	2	32.10	31.95	2	1,327	0.15%
2019/10/15	3	32.13	0	0.00	32.00	3	1,329	0.23%
2019/10/14	3	32.37	0	0.00	32.20	3	1,352	0.22%
2019/10/04	6	33.33	0	0.00	33.05	6	1,512	0.40%
2019/10/03	1	32.80	1	33.10	33.25	0	1,513	0.00%
2019/10/01	0	0.00	1	33.15	33.10	-1	1,516	-0.07%
2019/09/27	1	32.95	9	33.07	32.95	-8	1,519	-0.53%
2019/09/26	10	33.55	2	33.80	33.60	8	1,522	0.53%
2019/09/25	28	33.60	6	33.45	33.90	22	1,527	1.44%
2019/09/24	14	34.56	12	34.58	34.10	2	1,514	0.13%
2019/09/23	4	34.41	31	34.67	35.00	-27	1,484	-1.82%
2019/09/20	0	0.00	24	34.20	34.05	-24	1,427	-1.68%
2019/09/19	0	0.00	10	33.80	33.75	-10	1,388	-0.72%
2019/09/18	0	0.00	31	34.05	33.70	-31	1,382	-2.24%
2019/09/17	4	34.08	30	34.00	34.10	-26	1,365	-1.90%
2019/09/16	1	33.50	15	33.50	33.55	-14	1,354	-1.03%
2019/09/12	10	33.75	2	33.80	33.70	8	1,348	0.59%
2019/09/11	17	34.31	1	34.10	33.90	16	1,340	1.19%
2019/09/10	6	34.01	18	34.46	34.50	-12	1,292	-0.93%
2019/09/09	1	33.95	4	34.39	33.85	-3	1,270	-0.24%
2019/09/06	4	34.18	122	34.40	34.15	-118	1,250	-9.44%	大賣/鉅額交易
2019/09/05	11	34.31	64	34.20	34.15	-53	1,194	-4.44%
2019/09/04	5	33.30	53	33.21	33.25	-48	1,084	-4.43%
2019/09/03	3	32.65	2	32.95	32.45	1	1,052	0.10%
2019/09/02	1	32.45	0	0.00	32.45	1	1,041	0.10%
2019/08/30	11	32.15	1	32.50	32.15	10	1,035	0.97%
2019/08/29	1	32.15	0	0.00	32.25	1	1,026	0.10%
2019/08/28	8	32.56	1	32.50	32.45	7	1,020	0.69%
2019/08/27	0	0.00	3	32.32	32.10	-3	1,012	-0.30%
2019/08/26	3	32.15	0	0.00	32.10	3	1,013	0.30%
2019/08/23	2	32.40	0	0.00	32.70	2	1,009	0.20%
2019/08/22	13	32.49	4	32.43	32.50	9	1,003	0.90%
2019/08/21	10	32.65	2	32.58	32.80	8	998	0.80%
2019/08/20	2	31.95	0	0.00	31.70	2	984	0.20%
2019/08/19	8	32.26	1	31.90	32.00	7	983	0.71%
2019/08/16	0	0.00	1	31.50	31.50	-1	985	-0.10%
2019/08/14	1	31.60	4	31.39	31.30	-3	982	-0.31%
2019/08/12	12	31.61	12	31.62	31.65	0	981	0.00%
2019/08/08	4	31.01	0	0.00	31.00	4	970	0.41%
2019/08/06	1	31.30	3	30.72	30.85	-2	974	-0.21%
2019/08/05	1	31.40	3	31.20	31.20	-2	975	-0.21%
2019/08/02	1	32.00	4	32.01	32.05	-3	980	-0.31%
2019/08/01	0	0.00	3	32.73	32.85	-3	984	-0.30%
2019/07/31	0	0.00	3	33.00	32.95	-3	986	-0.30%
2019/07/30	5	33.07	7	33.09	33.20	-2	980	-0.20%
2019/07/29	5	34.47	61	34.24	34.30	-56	959	-5.84%
2019/07/26	6	34.32	40	34.30	34.25	-34	944	-3.60%
2019/07/25	16	34.04	4	33.83	33.75	12	909	1.32%
2019/07/24	22	33.83	13	33.98	33.95	9	873	1.03%
2019/07/23	1	33.50	2	33.13	33.10	-1	844	-0.12%
2019/07/22	2	33.03	1	33.00	32.80	1	825	0.12%
2019/07/19	7	33.32	7	32.94	32.80	0	830	0.00%
2019/07/18	3	33.05	10	33.00	32.90	-7	828	-0.84%
2019/07/17	1	33.00	4	32.73	32.65	-3	852	-0.35%
2019/07/16	4	33.15	2	33.25	33.00	2	980	0.20%
2019/07/15	4	34.00	4	34.01	33.70	0	1,057	0.00%
2019/07/12	18	33.25	13	33.31	33.50	5	1,028	0.49%
2019/07/11	26	32.51	51	32.91	33.25	-25	998	-2.50%
2019/07/10	0	0.00	1	31.55	31.80	-1	915	-0.11%
2019/07/09	0	0.00	16	31.27	31.35	-16	910	-1.76%
2019/07/08	1	30.85	0	0.00	30.85	1	909	0.11%
2019/07/05	5	31.30	0	0.00	31.30	5	911	0.55%
2019/07/04	0	0.00	4	31.10	31.30	-4	912	-0.44%
2019/07/03	2	31.13	1	31.10	30.90	1	911	0.11%
2019/07/02	5	32.35	15	32.40	32.30	-10	905	-1.10%
2019/07/01	0	0.00	3	32.65	32.60	-3	896	-0.33%
2019/06/28	14	32.63	10	32.53	32.30	4	892	0.45%
2019/06/27	2	31.40	3	31.52	31.65	-1	864	-0.12%
2019/06/26	5	31.00	5	31.03	31.05	0	863	0.00%
2019/06/25	1	31.20	0	0.00	31.20	1	871	0.11%
2019/06/21	5	31.14	0	0.00	31.10	5	877	0.57%
2019/06/18	5	30.35	0	0.00	30.35	5	901	0.55%
2019/06/17	2	30.60	0	0.00	30.65	2	909	0.22%
2019/06/14	7	30.76	0	0.00	30.70	7	923	0.76%
2019/06/12	4	30.53	0	0.00	30.50	4	942	0.42%
2019/06/11	2	30.65	0	0.00	30.55	2	944	0.21%
2019/06/06	1	29.80	0	0.00	29.75	1	944	0.11%
2019/06/05	1	30.20	0	0.00	29.95	1	948	0.11%
2019/06/04	2	29.95	0	0.00	29.80	2	951	0.21%
2019/05/30	0	0.00	1	29.75	29.75	-1	957	-0.10%
2019/05/28	1	29.90	0	0.00	28.80	1	971	0.10%
2019/05/24	1	29.21	0	0.00	29.45	1	1,008	0.10%
2019/05/23	1	29.00	3	29.02	29.10	-2	1,022	-0.20%
2019/05/20	50	29.77	0	0.00	29.75	50	1,048	4.77%
2019/05/17	1	29.90	0	0.00	29.95	1	1,052	0.09%
2019/05/16	1	30.50	0	0.00	30.20	1	1,050	0.10%
2019/05/15	1	30.80	0	0.00	30.85	1	1,056	0.09%
2019/05/14	62	30.30	0	0.00	30.35	62	1,065	5.82%
2019/05/13	1	30.40	0	0.00	30.10	1	1,081	0.09%
2019/05/10	47	31.36	0	0.00	31.20	47	1,076	4.36%
2019/05/09	2	31.68	0	0.00	31.10	2	1,069	0.19%
2019/05/08	91	32.35	0	0.00	32.35	91	1,055	8.62%
2019/05/07	35	32.75	0	0.00	32.65	35	1,074	3.26%
2019/05/03	1	33.40	0	0.00	33.35	1	1,075	0.09%
2019/04/30	17	32.39	0	0.00	32.65	17	1,075	1.58%
2019/04/29	19	32.72	0	0.00	32.50	19	1,075	1.77%
2019/04/25	0	0.00	1	33.90	33.90	-1	1,099	-0.09%
2019/04/24	1	33.50	16	33.58	33.60	-15	1,102	-1.36%
2019/04/23	121	34.08	26	33.94	34.15	95	1,086	8.74%	大買/
2019/04/22	34	35.11	29	35.00	34.90	5	1,043	0.48%
2019/04/19	34	33.81	18	34.39	34.35	16	904	1.77%
2019/04/18	156	32.19	0	0.00	32.30	156	797	19.56%	大買/鉅額交易
2019/04/17	0	0.00	6	32.65	32.50	-6	791	-0.76%
2019/04/15	1	31.80	0	0.00	32.00	1	772	0.13%
2019/04/11	0	0.00	1	32.70	32.35	-1	768	-0.13%
2019/04/10	42	32.88	1	33.05	33.05	41	759	5.40%
2019/04/09	16	33.00	0	0.00	33.10	16	757	2.11%
2019/04/08	0	33.10	0	0.00	33.05	0	754	0.00%
2019/04/03	71	32.61	4	32.60	32.85	67	744	9.00%
2019/04/02	120	32.45	1	32.50	32.50	119	741	16.05%	大買/鉅額交易
2019/04/01	1	31.80	4	31.90	32.00	-3	733	-0.41%
2019/03/28	204	31.84	0	0.00	31.90	204	722	28.25%	大買/鉅額交易
2019/03/26	74	32.35	6	32.33	32.30	68	717	9.47%
2019/03/25	115	32.36	6	32.35	32.30	109	729	14.95%	大買/鉅額交易
2019/03/22	34	33.35	29	32.95	32.95	5	727	0.69%
2019/03/21	4	32.75	4	32.90	32.85	0	715	0.00%
2019/03/20	5	32.65	5	32.90	32.85	0	705	0.00%
2019/03/19	32	32.55	2	32.70	32.65	30	705	4.25%
2019/03/18	0	0.00	2	32.88	32.80	-2	694	-0.29%
2019/03/15	1	32.75	1	33.35	32.75	0	689	0.00%
2019/03/14	20	33.15	0	0.00	33.20	20	686	2.92%
2019/03/11	0	0.00	2	32.90	33.05	-2	717	-0.28%
2019/03/07	0	0.00	1	33.60	33.20	-1	748	-0.13%
2019/03/06	0	0.00	1	33.80	33.90	-1	765	-0.13%
2019/03/05	0	0.00	1	33.60	33.80	-1	787	-0.13%
2019/02/27	1	33.70	0	0.00	34.10	1	791	0.13%
2019/02/26	7	34.84	6	34.49	34.00	1	786	0.13%
2019/02/22	94	33.86	5	33.79	33.70	89	757	11.76%
2019/02/21	56	33.52	0	0.00	33.70	56	743	7.53%
2019/02/19	1	33.50	1	33.80	33.40	0	738	0.00%
2019/02/18	0	0.00	2	33.10	33.00	-2	723	-0.28%
2019/02/14	95	33.24	0	0.00	33.30	95	722	13.15%
2019/02/12	171	33.02	2	33.25	33.50	169	707	23.88%	大買/鉅額交易
2019/02/11	0	0.00	11	32.65	32.65	-11	686	-1.60%
2019/01/30	1	32.10	0	0.00	32.30	1	685	0.15%
2019/01/28	0	0.00	13	32.65	32.65	-13	686	-1.90%
2019/01/23	0	31.30	1	31.90	31.60	-1	691	-0.14%
2019/01/22	0	0.00	1	31.40	31.45	-1	690	-0.14%
2019/01/18	3	31.75	20	31.89	31.90	-17	697	-2.44%
2019/01/17	18	31.88	4	31.78	31.75	14	708	1.98%
2019/01/16	11	31.10	0	0.00	31.05	11	663	1.66%
2019/01/15	4	30.60	1	30.60	30.65	3	648	0.46%
2019/01/14	48	30.48	0	0.00	30.30	48	652	7.36%
2019/01/11	30	30.27	0	0.00	30.20	30	683	4.39%
2019/01/09	11	30.45	0	0.00	30.30	11	692	1.59%
2019/01/08	0	0.00	15	29.85	29.80	-15	692	-2.17%
2019/01/07	60	29.78	3	29.78	29.75	57	702	8.11%
2019/01/04	5	29.26	0	0.00	29.25	5	722	0.69%
2019/01/03	143	30.13	0	0.00	29.85	143	776	18.41%	大買/鉅額交易
2019/01/02	16	30.08	3	29.90	30.15	13	780	1.67%
2018/12/25	33	29.92	3	29.90	30.00	30	826	3.63%
2018/12/24	0	0.00	1	30.25	30.20	-1	825	-0.12%
2018/12/18	2	30.53	0	0.00	30.55	2	834	0.24%
2018/12/17	10	31.20	0	0.00	31.10	10	844	1.18%
2018/12/13	0	0.00	9	31.95	31.95	-9	856	-1.05%
2018/12/11	9	31.25	0	0.00	31.25	9	860	1.05%
2018/12/07	104	31.96	1	32.00	32.00	103	878	11.72%	大買/鉅額交易
2018/12/06	62	31.55	0	0.00	31.50	62	890	6.96%
2018/12/05	3	32.27	0	0.00	32.45	3	910	0.33%
2018/12/04	1	33.30	1	33.30	33.05	0	938	0.00%
2018/12/03	1	32.80	5	33.25	33.25	-4	971	-0.41%
2018/11/30	0	0.00	5	32.40	32.40	-5	951	-0.53%
2018/11/29	1	32.00	1	32.70	31.95	0	948	0.00%
2018/11/28	0	0.00	9	32.03	32.10	-9	930	-0.97%
2018/11/27	0	0.00	1	31.00	31.00	-1	912	-0.11%
2018/11/23	3	30.20	0	0.00	30.15	3	909	0.33%
2018/11/22	0	0.00	1	30.80	30.80	-1	906	-0.11%
2018/11/16	0	0.00	2	30.55	30.55	-2	926	-0.22%
2018/11/08	0	0.00	1	31.40	30.90	-1	1,006	-0.10%
2018/11/02	1	31.20	1	30.90	30.85	0	1,084	0.00%
2018/11/01	0	0.00	1	30.10	30.35	-1	1,103	-0.09%
2018/10/31	0	0.00	6	29.30	29.60	-6	1,102	-0.54%
2018/10/30	2	28.30	5	28.35	28.55	-3	1,125	-0.27%
2018/10/26	1	28.70	1	29.30	28.60	0	1,163	0.00%
2018/10/25	1	28.80	1	28.90	28.80	0	1,170	0.00%
2018/10/23	2	30.30	0	0.00	30.05	2	1,162	0.17%
2018/10/17	0	0.00	1	30.35	30.25	-1	1,175	-0.09%
2018/10/16	2	30.55	1	30.10	30.25	1	1,192	0.08%
2018/10/12	0	0.00	2	29.65	29.80	-2	1,206	-0.17%
2018/10/11	2	28.85	6	28.45	28.80	-4	1,265	-0.32%
2018/10/05	2	31.40	1	32.10	31.25	1	1,237	0.08%
2018/10/04	2	32.70	0	0.00	32.75	2	1,221	0.16%
2018/09/17	2	33.38	0	0.00	33.55	2	1,434	0.14%
2018/09/14	0	0.00	1	33.80	33.85	-1	1,435	-0.07%
2018/09/11	0	0.00	3	32.90	33.15	-3	1,455	-0.21%
2018/09/10	1	31.60	21	31.22	31.20	-20	1,445	-1.38%
2018/09/07	3	33.90	2	34.25	33.30	1	1,423	0.07%
2018/09/06	1	35.65	0	0.00	35.60	1	1,416	0.07%
2018/09/03	9	36.20	0	0.00	36.10	9	1,494	0.60%
2018/08/31	1	36.30	0	0.00	36.75	1	1,514	0.07%
2018/08/28	0	0.00	1	37.00	36.55	-1	1,712	-0.06%
2018/08/21	0	0.00	1	36.00	36.10	-1	1,990	-0.05%
2018/08/20	4	35.45	3	35.85	35.45	1	2,011	0.05%
2018/08/17	3	36.13	0	0.00	36.00	3	2,021	0.15%
2018/08/15	3	36.63	0	0.00	36.55	3	2,061	0.15%
2018/08/14	0	0.00	1	37.50	37.35	-1	2,134	-0.05%
2018/08/13	5	37.40	0	0.00	37.00	5	2,157	0.23%
2018/08/10	1	38.80	0	0.00	38.80	1	2,134	0.05%
2018/08/09	10	39.24	10	39.45	39.15	0	2,203	0.00%
2018/08/08	0	0.00	1	39.00	39.15	-1	2,261	-0.04%
2018/08/07	0	0.00	2	38.90	38.80	-2	2,264	-0.09%
2018/08/06	1	39.35	0	0.00	39.40	1	2,294	0.04%
2018/08/03	0	0.00	12	38.83	39.20	-12	2,338	-0.51%
2018/08/02	2	38.18	0	0.00	38.10	2	2,405	0.08%
2018/08/01	0	0.00	1	38.75	38.75	-1	2,430	-0.04%
2018/07/31	5	38.35	0	0.00	38.35	5	2,515	0.20%
2018/07/27	0	0.00	2	38.45	38.55	-2	2,552	-0.08%
2018/07/26	5.2	38.30	0	0.00	38.20	5.2	2,558	0.20%
2018/07/25	0	0.00	2	38.25	38.25	-2	2,566	-0.08%
2018/07/23	2	37.30	0	0.00	37.10	2	2,586	0.08%
2018/07/20	2	37.95	0	0.00	37.90	2	2,597	0.08%
2018/07/19	2	38.20	1	38.80	38.20	1	2,624	0.04%
2018/07/18	2	38.60	3	39.47	38.50	-1	2,653	-0.04%
2018/07/16	3	37.63	1	37.65	37.50	2	2,651	0.08%
2018/07/13	0	0.00	1	38.25	38.15	-1	2,682	-0.04%
2018/07/12	1	37.75	0	0.00	37.90	1	2,716	0.04%
2018/07/11	1	37.80	3	38.17	37.60	-2	2,760	-0.07%
2018/07/10	0	0.00	2	37.05	37.30	-2	2,759	-0.07%
2018/07/09	0	0.00	5	36.50	36.70	-5	2,782	-0.18%
2018/07/06	3	36.42	0	0.00	36.10	3	2,858	0.10%
2018/07/05	5	37.23	0	0.00	36.55	5	3,007	0.17%
2018/07/04	2	37.68	1	37.60	37.55	1	3,059	0.03%
2018/07/03	3	39.90	7	39.45	39.45	-4	3,067	-0.13%
2018/07/02	5	41.29	9	40.99	40.50	-4	3,081	-0.13%
2018/06/29	1	40.00	0	0.00	40.30	1	3,085	0.03%
2018/06/28	0	0.00	2	39.70	39.60	-2	3,092	-0.06%
2018/06/27	1	39.55	1	39.90	39.55	0	3,149	0.00%
2018/06/26	4	39.11	3	38.90	39.30	1	3,177	0.03%
2018/06/25	6	40.13	0	0.00	40.10	6	3,183	0.19%
2018/06/22	1	40.30	1	40.45	40.25	0	3,276	0.00%
2018/06/21	0	0.00	3	40.83	40.80	-3	3,344	-0.09%
2018/06/20	1	40.30	0	0.00	40.55	1	3,474	0.03%
2018/06/19	9	40.59	1	40.80	40.45	8	3,710	0.22%
2018/06/15	2	41.25	0	0.00	41.10	2	4,223	0.05%
2018/06/14	3	41.27	8	41.26	41.00	-5	4,248	-0.12%
2018/06/13	1	41.95	11	42.15	41.85	-10	4,247	-0.24%
2018/06/12	17	41.82	2	42.00	41.75	15	4,299	0.35%
2018/06/11	6	41.78	0	0.00	41.70	6	4,549	0.13%
2018/06/08	2	42.15	0	0.00	42.05	2	4,639	0.04%
2018/06/07	4	42.83	0	0.00	42.55	4	4,753	0.08%
2018/06/06	10	42.63	3	42.60	42.50	7	4,950	0.14%
2018/06/05	5	43.30	3	42.88	42.70	2	5,044	0.04%
2018/06/04	5	43.37	5	42.89	44.35	0	5,171	0.00%
2018/06/01	2	41.85	0	0.00	42.00	2	5,628	0.04%
2018/05/31	3	42.20	6	42.57	41.80	-3	5,811	-0.05%
2018/05/30	2	41.70	1	42.15	41.70	1	5,766	0.02%
2018/05/29	9	42.95	3	42.60	42.55	6	5,735	0.10%
2018/05/28	1	41.30	19	41.79	42.05	-18	5,665	-0.32%
2018/05/25	1	42.05	1	41.90	41.85	0	5,669	0.00%
2018/05/24	2	41.65	2	42.08	41.65	0	5,682	0.00%
2018/05/23	3	42.10	1	41.80	41.75	2	5,688	0.04%
2018/05/22	1	42.70	5	42.46	41.65	-4	5,664	-0.07%
2018/05/21	0	0.00	9	41.59	41.50	-9	5,630	-0.16%
2018/05/18	1	41.50	0	0.00	41.15	1	5,631	0.02%
2018/05/17	26	41.35	6	41.76	41.65	20	5,644	0.35%
2018/05/16	3	41.03	7	41.31	41.40	-4	5,580	-0.07%
2018/05/15	0	0.00	1	41.00	40.30	-1	5,535	-0.02%
2018/05/14	2	40.45	0	0.00	40.30	2	5,612	0.04%
2018/05/11	9	41.03	5	40.88	40.95	4	5,607	0.07%
2018/05/10	3	40.85	9	41.56	41.95	-6	5,547	-0.11%
2018/05/09	1	40.60	0	0.00	40.25	1	5,468	0.02%
2018/05/08	5	40.50	9	40.51	40.90	-4	5,465	-0.07%
2018/05/07	1	39.00	0	0.00	39.00	1	5,415	0.02%
2018/05/04	0	0.00	1	39.05	39.15	-1	5,456	-0.02%
2018/05/03	1	38.50	0	0.00	38.50	1	5,488	0.02%
2018/05/02	3	38.95	0	0.00	38.80	3	5,539	0.05%
2018/04/30	3	38.48	2	38.90	38.90	1	5,559	0.02%
2018/04/27	0	0.00	3	38.95	38.90	-3	5,670	-0.05%
2018/04/26	6	39.28	2	38.93	38.55	4	5,824	0.07%
2018/04/25	4	38.70	3	39.00	38.90	1	5,818	0.02%
2018/04/24	5	39.16	3	38.58	38.60	2	5,838	0.03%
2018/04/23	7	40.01	2	39.93	39.65	5	5,962	0.08%
2018/04/20	7	40.66	2	40.55	40.40	5	5,984	0.08%
2018/04/19	1	41.10	3	42.02	41.50	-2	5,956	-0.03%
2018/04/18	2	41.10	3	40.88	40.85	-1	5,928	-0.02%
2018/04/17	7	41.31	2	40.93	40.75	5	5,914	0.08%
2018/04/16	1	41.80	12	41.80	41.80	-11	5,889	-0.19%
2018/04/13	5	42.25	0	0.00	42.25	5	5,884	0.08%
2018/04/12	4	42.16	6	42.10	42.00	-2	5,903	-0.03%
2018/04/11	18	43.09	10	43.05	42.75	8	5,869	0.14%
2018/04/10	15	44.25	2	44.40	44.25	13	5,759	0.23%
2018/04/03	2	43.80	1	44.00	43.60	1	5,773	0.02%
2018/04/02	2	44.60	4	44.68	44.55	-2	5,760	-0.03%
2018/03/31	2	44.45	0	0.00	44.40	2	5,743	0.03%
2018/03/30	1	44.50	3	45.02	44.20	-2	5,736	-0.03%
2018/03/29	1	44.35	2	44.48	44.50	-1	5,694	-0.02%
2018/03/28	4	44.51	1	44.10	44.10	3	5,666	0.05%
2018/03/27	2	45.20	1	45.20	44.60	1	5,638	0.02%
2018/03/26	5	44.30	4	44.25	44.40	1	5,569	0.02%
2018/03/23	4	43.65	4	43.78	43.80	0	5,544	0.00%
2018/03/22	35	48.10	15	48.22	46.30	20	5,442	0.37%
2018/03/21	43	48.58	64	49.44	48.50	-21	5,236	-0.40%
2018/03/20	4	45.86	8	45.97	46.25	-4	4,730	-0.08%
2018/03/19	5	46.11	10	46.40	45.60	-5	4,719	-0.11%
2018/03/16	20	46.32	25	46.51	46.05	-5	4,718	-0.11%
2018/03/15	122	47.63	107	47.04	46.75	15	4,697	0.32%	大買/大賣/
2018/03/14	6	46.63	25	46.86	47.15	-19	4,481	-0.42%
2018/03/13	61	46.69	67	46.83	46.60	-6	4,445	-0.13%
2018/03/12	92	46.48	57	46.65	46.20	35	4,360	0.80%
2018/03/09	110	46.27	128	46.37	46.90	-18	4,201	-0.43%	大買/大賣/
2018/03/08	128	46.41	135	46.34	45.90	-7	4,116	-0.17%	大買/大賣/
2018/03/07	147	46.86	120	47.09	44.80	27	3,895	0.69%	大買/大賣/
2018/03/06	1	44.90	47	44.53	46.05	-46	3,375	-1.36%
2018/03/05	1	42.00	1	41.90	41.90	0	3,258	0.00%
2018/03/02	0	42.50	7	41.90	42.30	-7	3,346	-0.21%
2018/02/27	2	42.50	0	0.00	42.10	2	3,681	0.05%
2018/02/26	7	43.10	1	43.25	43.00	6	3,719	0.16%
2018/02/21	1	41.80	7	42.10	41.55	-6	3,881	-0.15%
2018/02/12	0	0.00	5	39.80	40.10	-5	3,863	-0.13%
2018/02/09	9	38.12	4	38.09	39.40	5	3,990	0.13%
2018/02/08	1	40.50	0	0.00	40.95	1	4,081	0.02%
2018/02/07	4	41.19	23	41.49	41.00	-19	4,120	-0.46%
2018/02/06	26	40.44	9	39.06	39.80	17	4,188	0.41%
2018/02/05	3	42.80	1	42.35	42.95	2	4,247	0.05%
2018/02/02	7	44.18	0	0.00	44.55	7	4,296	0.16%
2018/02/01	0	44.30	6	44.87	44.40	-6	4,426	-0.14%
2018/01/31	30	43.72	6	44.58	44.65	24	4,595	0.52%
2018/01/30	15	44.58	1	44.65	44.65	14	4,746	0.29%
2018/01/29	3	46.10	102	46.10	46.10	-99	4,769	-2.08%	大賣/
2018/01/26	1	45.40	3	45.53	45.80	-2	4,823	-0.04%
2018/01/25	3	45.42	13	45.88	44.90	-10	4,951	-0.20%
2018/01/24	0	0.00	20	44.75	44.90	-20	5,223	-0.38%
2018/01/23	2	45.25	1	46.35	45.00	1	5,423	0.02%
2018/01/22	8	45.76	6	45.53	46.05	2	5,406	0.04%
2018/01/19	0	0.00	3	44.15	44.20	-3	5,460	-0.05%
2018/01/18	0	0.00	1.3	43.88	43.90	-1.3	5,588	-0.02%
2018/01/17	6	44.78	5	44.72	44.30	1	5,933	0.02%
2018/01/16	1	44.00	6	43.70	44.00	-5	5,905	-0.08%
2018/01/15	1	42.60	0	0.00	42.70	1	6,103	0.02%
2018/01/12	0	0.00	2	42.80	43.15	-2	6,429	-0.03%
2018/01/11	1	41.80	0	0.00	42.40	1	6,667	0.01%
2018/01/10	2	42.53	0	0.00	42.25	2	7,143	0.03%
2018/01/09	1	42.75	0	0.00	43.10	1	7,849	0.01%
2018/01/08	1	43.05	0	0.00	43.05	1	8,475	0.01%
2018/01/05	0	0.00	1	44.30	43.70	-1	8,609	-0.01%
2018/01/04	123	43.62	3	43.95	43.95	120	8,623	1.39%	大買/鉅額交易
2018/01/03	4	43.45	5	43.48	43.45	-1	8,704	-0.01%
2018/01/02	5	42.49	3	42.42	42.40	2	8,698	0.02%