金居 (8358)-台新-高雄券商分點個股進出

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

金居

(8358)

可現股當沖

股價
61.5
漲跌
▲3.3
漲幅
+5.67%
成交量
7,878張
產業
上櫃電子零組件類股▲1.64%
956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

金居 (8358)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
2024/11/22	77	60.64	72	61.37	61.50	5	1,523	0.33%
2024/11/21	0	0.00	4	57.68	58.20	-4	1,439	-0.28%
2024/11/20	4	56.85	0	0.00	56.80	4	1,454	0.28%
2024/11/18	2	56.90	0	0.00	56.30	2	1,552	0.13%
2024/11/14	1	56.90	2	57.00	57.00	-1	1,585	-0.06%
2024/11/13	4.3	57.93	1	58.00	57.80	3.3	1,593	0.21%
2024/11/12	3.3	58.19	4	58.10	57.80	-0.7	1,621	-0.04%
2024/11/11	6	58.75	1	58.90	59.10	5	1,649	0.30%
2024/11/08	2	60.55	0	0.00	60.30	2	1,664	0.12%
2024/11/07	1	61.20	2	61.20	61.20	-1	1,692	-0.06%
2024/11/05	1	60.40	1	60.30	60.10	0	1,774	0.00%
2024/11/04	0	60.50	2	60.50	60.30	-2	1,873	-0.11%
2024/11/01	0	60.10	1.1	59.68	60.70	-1.1	1,949	-0.06%
2024/10/30	2.1	59.84	0	0.00	59.50	2.1	1,977	0.11%
2024/10/29	1.2	60.13	0	0.00	60.10	1.2	2,017	0.06%
2024/10/28	7	61.57	4	61.33	61.00	3	2,031	0.15%
2024/10/25	5.2	61.28	9	61.57	61.80	-3.8	2,037	-0.19%
2024/10/24	1.1	60.00	3	60.40	59.80	-1.9	2,039	-0.09%
2024/10/23	3	60.67	5	60.76	60.80	-2	2,074	-0.10%
2024/10/22	3	60.10	6	60.13	60.20	-3	2,112	-0.14%
2024/10/21	1	59.80	1	59.90	59.90	0	2,210	0.00%
2024/10/18	1	59.30	1	58.90	58.90	0	2,277	0.00%
2024/10/17	1	59.80	1	59.90	59.90	0	2,359	0.00%
2024/10/15	4	59.38	0	0.00	59.30	4	2,547	0.16%
2024/10/14	2	58.95	0	0.00	59.10	2	2,714	0.07%
2024/10/11	3	58.47	1	58.60	58.50	2	2,921	0.07%
2024/10/09	0	0.00	1	59.90	59.60	-1	3,527	-0.03%
2024/10/08	10	60.17	3	60.33	60.10	7	3,759	0.19%
2024/10/07	0	0.00	1	60.80	60.80	-1	3,858	-0.03%
2024/10/04	7	60.10	9	59.82	59.90	-2	3,974	-0.05%
2024/10/01	4	60.60	1	60.80	60.70	3	4,111	0.07%
2024/09/30	1	61.40	0	0.00	61.10	1	4,144	0.02%
2024/09/27	6	62.17	5	62.24	62.00	1	4,198	0.02%
2024/09/26	3	61.83	6	62.23	61.70	-3	4,241	-0.07%
2024/09/25	9	62.57	8.1	62.51	62.20	0.9	4,294	0.02%
2024/09/24	6	61.33	44	61.22	61.50	-38	4,308	-0.88%
2024/09/23	2	61.90	1	62.00	61.80	1	4,402	0.02%
2024/09/20	12	61.61	9	61.50	61.30	3	4,520	0.07%
2024/09/19	2	60.75	2	61.00	61.20	0	4,577	0.00%
2024/09/18	8.1	60.76	1	61.50	60.30	7.1	4,701	0.15%
2024/09/16	7.1	61.57	2	61.70	61.70	5.1	4,844	0.10%
2024/09/13	2	61.20	3	61.27	61.30	-1	4,913	-0.02%
2024/09/12	5	60.68	1	60.90	60.60	4	5,005	0.08%
2024/09/11	4	59.93	7	59.69	59.70	-3	5,106	-0.06%
2024/09/10	12	60.32	6	60.30	59.80	6	5,147	0.12%
2024/09/09	8	59.58	8	60.24	61.00	0	5,179	0.00%
2024/09/06	8	60.83	6	60.80	60.60	2	5,247	0.04%
2024/09/05	5	61.22	5	61.36	60.70	0	5,376	0.00%
2024/09/04	11	60.93	8	60.70	60.30	3	5,465	0.06%
2024/09/03	7	64.56	6	64.80	64.00	1	5,479	0.02%
2024/09/02	6	64.78	6	64.83	64.50	0	5,485	0.00%
2024/08/30	61	64.70	35.8	65.16	64.80	25.2	5,487	0.46%
2024/08/29	5	63.58	6	63.60	63.80	-1	5,509	-0.02%
2024/08/28	12	63.83	7	64.00	63.70	5	5,546	0.09%
2024/08/27	3	63.80	2	64.00	63.90	1	5,572	0.02%
2024/08/26	3	63.97	4	64.00	63.40	-1	5,635	-0.02%
2024/08/23	16	62.65	12	63.13	64.00	4	5,655	0.07%
2024/08/22	13	63.24	7	63.41	63.10	6	5,716	0.10%
2024/08/21	21	63.02	19	63.05	62.70	2	5,810	0.03%
2024/08/20	24	63.78	21.1	63.85	63.60	2.9	5,872	0.05%
2024/08/19	6	62.45	7.1	62.73	62.70	-1.1	5,993	-0.02%
2024/08/16	5	62.46	12.2	62.57	62.30	-7.2	6,135	-0.12%
2024/08/15	11	61.79	8	61.91	61.90	3	6,613	0.05%
2024/08/14	19.1	61.89	32	61.99	62.00	-12.9	6,933	-0.19%
2024/08/13	15	61.45	14	61.71	61.80	1	7,050	0.01%
2024/08/12	48.1	62.07	21	61.83	61.30	27.1	7,611	0.36%
2024/08/09	18	61.69	32.6	61.84	62.00	-14.6	7,918	-0.18%
2024/08/08	16	60.08	9	60.37	60.00	7	7,934	0.09%
2024/08/07	38	60.54	49	60.22	60.70	-11	7,972	-0.14%
2024/08/06	53.2	56.65	55	56.50	58.10	-1.8	7,962	-0.02%
2024/08/05	23.3	58.52	35	58.44	58.30	-11.7	7,876	-0.15%
2024/08/02	15.3	65.42	13	65.42	64.70	2.3	7,805	0.03%
2024/08/01	5.2	67.00	11	66.85	67.20	-5.8	7,798	-0.07%
2024/07/31	5	64.12	7.1	64.63	64.70	-2.1	7,785	-0.03%
2024/07/30	16	63.41	16	63.55	64.50	0	7,880	0.00%
2024/07/29	4.1	63.87	13.1	63.67	63.20	-9	7,877	-0.11%
2024/07/26	16.2	64.37	9	64.54	64.80	7.2	7,876	0.09%
2024/07/23	15	66.81	17	66.53	66.50	-2	7,897	-0.03%
2024/07/22	49	66.84	34.3	66.46	66.20	14.7	7,942	0.18%
2024/07/19	24.4	69.73	48	69.49	69.00	-23.6	7,872	-0.30%
2024/07/18	63.2	71.10	70	70.66	71.00	-6.8	7,854	-0.09%
2024/07/17	44	72.73	44	72.77	72.70	0	7,787	0.00%
2024/07/16	24	72.50	34.1	72.31	72.70	-10.1	7,765	-0.13%
2024/07/15	104	74.18	56.2	73.63	73.00	47.9	7,716	0.62%	大買/
2024/07/12	69	75.31	73.2	75.38	75.20	-4.2	7,599	-0.06%
2024/07/11	246.1	74.95	228.1	75.26	75.20	18	7,447	0.24%	大買/大賣/
2024/07/10	29.6	71.39	67	71.44	71.60	-37.4	6,915	-0.54%
2024/07/09	61	69.46	15	69.75	67.80	46	6,895	0.67%
2024/07/08	33	70.73	64	70.62	70.30	-31	7,096	-0.44%
2024/07/05	30.5	71.57	58.2	71.82	71.60	-27.7	7,195	-0.38%
2024/07/04	19	70.59	2	70.80	70.50	17	7,211	0.24%
2024/07/03	10.1	70.86	35	70.92	70.60	-24.9	7,641	-0.33%
2024/07/02	23	70.65	9	70.17	70.00	14	7,836	0.18%
2024/07/01	18	70.76	20	70.61	70.30	-2	7,963	-0.03%
2024/06/28	22	70.82	9	70.93	70.20	13	8,357	0.16%
2024/06/27	36.6	70.81	17	71.06	70.50	19.6	8,539	0.23%
2024/06/26	18.4	70.80	14.1	70.72	70.80	4.3	8,484	0.05%
2024/06/25	27	68.36	7	68.84	70.00	20	8,374	0.24%
2024/06/24	20	68.65	18	69.07	69.20	2	8,318	0.02%
2024/06/21	17.4	70.16	18	70.33	70.00	-0.6	8,207	-0.01%
2024/06/20	12	68.04	20	68.27	68.30	-8	8,069	-0.10%
2024/06/19	30.1	66.88	16	66.73	66.60	14.1	8,007	0.18%
2024/06/18	46.1	68.57	39	68.34	67.80	7.1	7,930	0.09%
2024/06/17	13	69.98	18.2	69.89	69.40	-5.2	7,901	-0.07%
2024/06/14	46	70.50	54	69.93	69.70	-8	7,865	-0.10%
2024/06/13	34	70.67	37	70.76	70.50	-3	7,812	-0.04%
2024/06/12	23	71.19	37	71.25	70.80	-14	7,745	-0.18%
2024/06/11	22	69.96	18	70.10	70.20	4	7,608	0.05%
2024/06/07	17	69.34	12	68.96	68.50	5	7,512	0.07%
2024/06/06	11	68.24	4	68.73	68.30	7	7,460	0.09%
2024/06/05	17	68.60	21	68.33	68.10	-4	7,427	-0.05%
2024/06/04	48	70.12	25	69.96	69.20	23	7,444	0.31%
2024/06/03	6	68.62	12	68.93	69.30	-6	7,366	-0.08%
2024/05/31	8	67.38	14	67.28	67.50	-6	7,324	-0.08%
2024/05/30	21	68.19	14	68.03	67.40	7	7,298	0.10%
2024/05/29	18	70.03	20	69.58	69.40	-2	7,228	-0.03%
2024/05/28	18.1	70.01	25	70.17	70.60	-6.9	7,183	-0.10%
2024/05/27	31.7	71.33	15	70.64	70.40	16.7	7,097	0.23%
2024/05/24	30.5	70.15	24	70.28	70.20	6.5	6,999	0.09%
2024/05/23	27.5	69.18	39.1	69.28	69.00	-11.6	6,910	-0.17%
2024/05/22	31.5	71.09	62.3	71.03	70.70	-30.8	6,758	-0.46%
2024/05/21	133.5	72.53	121.5	72.52	71.60	12	6,625	0.18%	大買/大賣/
2024/05/20	76.6	71.67	93.9	71.68	71.50	-17.3	6,136	-0.28%
2024/05/17	25.1	68.78	38.3	68.76	69.20	-13.2	5,822	-0.23%
2024/05/16	116	70.97	119.3	70.86	70.20	-3.3	5,751	-0.06%	大買/大賣/
2024/05/15	66	68.30	105	67.98	69.00	-39	5,358	-0.73%	大賣/
2024/05/14	13	65.22	10	65.05	64.80	3	5,009	0.06%
2024/05/13	26	64.13	17	64.73	63.90	9	4,976	0.18%
2024/05/10	12	64.43	11	64.12	65.30	1	4,921	0.02%
2024/05/09	0	64.00	11.1	64.01	63.40	-11.1	4,866	-0.23%
2024/05/08	2	63.65	3	63.53	63.40	-1	4,859	-0.02%
2024/05/07	1	63.50	5	64.00	64.20	-4	4,855	-0.08%
2024/05/06	5	64.30	9	64.20	64.00	-4	4,826	-0.08%
2024/05/03	24.1	66.23	30	65.61	65.40	-5.9	4,789	-0.12%
2024/05/02	2	65.35	2	65.50	65.80	0	4,674	0.00%
2024/04/30	3.3	65.53	8	65.88	65.30	-4.7	4,648	-0.10%
2024/04/29	6	65.33	13	65.57	65.90	-7	4,610	-0.15%
2024/04/26	18.6	64.81	25	65.05	64.60	-6.4	4,595	-0.14%
2024/04/25	13	62.49	14	63.14	62.50	-1	4,516	-0.02%
2024/04/24	17.5	62.17	14	62.35	63.00	3.5	4,488	0.08%
2024/04/23	9.1	60.00	4	60.27	60.00	5.1	4,476	0.11%
2024/04/22	11	60.90	37	60.63	59.90	-26	4,457	-0.58%
2024/04/19	22	62.70	50	62.67	62.30	-28	4,411	-0.63%
2024/04/18	17	64.13	21.5	64.34	64.10	-4.5	4,358	-0.10%
2024/04/17	55.1	63.99	7	64.20	64.40	48.1	4,311	1.12%
2024/04/16	27.4	63.14	15.1	63.29	62.50	12.4	4,254	0.29%
2024/04/15	40.3	66.87	47.5	67.59	65.30	-7.1	4,169	-0.17%
2024/04/12	77.3	68.54	99.3	68.77	67.20	-21.9	3,954	-0.55%
2024/04/11	37	67.48	36.3	67.38	67.20	0.7	3,653	0.02%
2024/04/10	31.3	66.57	53.4	66.53	66.00	-22.1	3,458	-0.64%
2024/04/09	81.1	67.99	78.4	67.97	66.80	2.7	3,309	0.08%
2024/04/08	71.5	65.78	69	65.72	65.50	2.5	2,837	0.09%
2024/04/03	79.5	64.72	73	64.00	64.20	6.5	2,583	0.25%
2024/04/02	191.4	64.62	142	64.61	64.20	49.4	2,408	2.05%	大買/大賣/
2024/04/01	37.2	62.33	45	62.56	62.70	-7.8	1,963	-0.40%
2024/03/29	4	59.40	5	59.52	59.50	-1	1,748	-0.06%
2024/03/28	0	0.00	4	58.53	58.30	-4	1,710	-0.23%
2024/03/26	1	57.70	1	57.70	57.50	0	1,692	0.00%
2024/03/25	0	0.00	1	59.60	58.60	-1	1,715	-0.06%
2024/03/21	0	0.00	10	59.11	59.30	-10	1,729	-0.58%
2024/03/20	49	58.49	9	58.86	59.30	40	1,740	2.30%
2024/03/19	4	58.43	10	58.61	58.60	-6	1,680	-0.36%
2024/03/18	3	57.80	0	0.00	58.10	3	1,690	0.18%
2024/03/15	2	57.25	0	0.00	57.20	2	1,700	0.12%
2024/03/14	1	56.70	2	57.70	57.20	-1	1,715	-0.06%
2024/03/13	2	57.30	2	57.25	57.00	0	1,722	0.00%
2024/03/12	2	58.10	1	58.40	58.10	1	1,751	0.06%
2024/03/11	4	57.23	4	57.13	57.50	0	1,795	0.00%
2024/03/08	19.1	57.40	2	56.75	56.60	17.1	1,805	0.95%
2024/03/07	14.1	58.63	2	58.65	58.30	12.1	1,794	0.67%
2024/03/06	7	59.49	5	59.54	59.20	2	1,827	0.11%
2024/03/05	6	58.93	6	59.00	58.80	0	1,897	0.00%
2024/03/04	4.1	59.19	1	59.70	59.30	3.1	1,929	0.16%
2024/03/01	3	59.27	2	59.15	59.10	1	1,951	0.05%
2024/02/29	4	59.30	20	59.40	59.20	-16	1,970	-0.81%
2024/02/27	3	59.80	4	59.65	59.50	-1	2,005	-0.05%
2024/02/26	3	60.10	1	60.10	60.10	2	2,185	0.09%
2024/02/23	0.2	60.50	1	59.90	59.90	-0.8	2,196	-0.04%
2024/02/22	14.2	60.87	4	60.80	60.70	10.2	2,216	0.46%
2024/02/21	12	61.58	1	61.80	61.50	11	2,242	0.49%
2024/02/20	13.1	62.29	1	62.40	61.60	12.1	2,275	0.53%
2024/02/19	11	63.21	11	62.85	62.50	0	2,263	0.00%
2024/02/16	8	61.71	18	63.26	63.50	-10	2,226	-0.45%
2024/02/15	1	59.00	0	0.00	58.90	1	2,041	0.05%
2024/02/05	0	0.00	3	60.00	59.70	-3	2,092	-0.14%
2024/02/01	2	58.55	1	58.90	59.00	1	2,128	0.05%
2024/01/31	0	0.00	1	59.00	58.80	-1	2,151	-0.05%
2024/01/30	0	0.00	1	60.00	59.50	-1	2,185	-0.05%
2024/01/29	0	0.00	26	59.60	59.80	-26	2,233	-1.16%
2024/01/26	0	0.00	4	59.78	59.60	-4	2,250	-0.18%
2024/01/25	13.2	60.68	10	59.90	59.90	3.2	2,295	0.14%
2024/01/24	3	60.90	4	60.68	60.50	-1	2,316	-0.04%
2024/01/23	3	60.47	0	0.00	60.40	3	2,426	0.12%
2024/01/22	1.1	60.95	7	60.71	60.80	-5.9	2,463	-0.24%
2024/01/19	3	59.00	12	59.03	59.80	-9	2,550	-0.35%
2024/01/18	1	58.20	2	58.10	58.30	-1	2,721	-0.04%
2024/01/17	7	59.33	3	59.27	58.10	4	2,785	0.14%
2024/01/16	0	0.00	5	58.74	59.10	-5	2,788	-0.18%
2024/01/15	9	59.67	0	0.00	59.10	9	2,850	0.32%
2024/01/12	6	58.93	5	58.92	59.10	1	2,944	0.03%
2024/01/11	0	0.00	6	58.35	58.70	-6	2,978	-0.20%
2024/01/10	3	57.47	21	57.32	57.40	-18	3,093	-0.58%
2024/01/09	8	57.95	4	57.95	57.70	4	3,155	0.13%
2024/01/08	4	58.70	1	58.50	58.40	3	3,212	0.09%
2024/01/05	0	0.00	0	59.20	58.90	0	3,296	0.00%
2024/01/04	7	59.14	17	59.25	58.80	-10	3,465	-0.29%
2024/01/03	1	59.40	0	59.90	59.30	1	3,758	0.03%
2024/01/02	11	60.11	0	0.00	60.00	11	3,834	0.29%
2023/12/29	1	60.60	5	60.50	60.60	-4	3,957	-0.10%
2023/12/28	1	60.50	1	60.60	60.50	0	4,199	0.00%
2023/12/27	3	60.70	1	60.80	60.50	2	4,594	0.04%
2023/12/26	1	60.10	1	60.70	60.20	0	4,851	0.00%
2023/12/25	2	60.20	0	0.00	60.10	2	4,875	0.04%
2023/12/22	1	60.50	0	0.00	60.50	1	4,908	0.02%
2023/12/21	1.2	60.53	1	60.80	60.40	0.2	4,954	0.00%
2023/12/20	1	60.00	1	60.40	60.70	0	4,988	0.00%
2023/12/19	0.1	59.90	5	59.90	59.80	-4.9	4,993	-0.10%
2023/12/18	1	60.70	1	61.20	60.40	0	5,035	0.00%
2023/12/15	8	61.69	3	61.73	61.30	5	5,077	0.10%
2023/12/14	3	61.83	6	61.80	61.50	-3	5,173	-0.06%
2023/12/13	3	62.00	4	61.60	61.80	-1	5,302	-0.02%
2023/12/12	3	61.73	2	61.75	61.20	1	5,404	0.02%
2023/12/11	2	61.60	3	61.87	61.90	-1	5,553	-0.02%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/07	5	62.34	12	62.35	61.60	-7	5,764	-0.12%
2023/12/06	13	62.18	15	62.00	62.50	-2	5,971	-0.03%
2023/12/05	2	61.20	2	61.00	61.00	0	6,066	0.00%
2023/12/04	6	62.12	3	62.47	61.80	3	6,247	0.05%
2023/12/01	13.1	62.58	10	62.58	62.60	3.1	6,619	0.05%
2023/11/30	31	62.27	28	62.21	62.20	3	7,389	0.04%
2023/11/29	19	61.55	24	61.74	61.50	-5	7,551	-0.07%
2023/11/28	7	60.67	17	60.48	61.40	-10	7,723	-0.13%
2023/11/27	4	60.32	2	60.15	60.00	2	8,329	0.02%
2023/11/24	5	60.88	6	60.80	60.80	-1	8,809	-0.01%
2023/11/23	47	62.10	20.1	61.99	61.50	26.9	8,993	0.30%
2023/11/22	13	60.60	3	60.47	60.80	10	8,851	0.11%
2023/11/21	13.1	60.61	4	60.85	60.40	9.1	8,887	0.10%
2023/11/20	4	60.65	12	60.13	60.80	-8	8,988	-0.09%
2023/11/17	13	59.08	12	58.80	59.10	1	9,095	0.01%
2023/11/16	3	59.33	1	59.90	59.50	2	9,282	0.02%
2023/11/15	15	59.47	4	59.95	59.30	11	9,508	0.12%
2023/11/14	14	59.24	7.2	59.70	59.90	6.8	9,725	0.07%
2023/11/13	18	59.56	6	59.95	59.20	12	10,039	0.12%
2023/11/10	6	60.63	4.1	60.87	60.50	2	10,560	0.02%
2023/11/09	9	60.48	3	60.70	60.60	6	10,718	0.06%
2023/11/08	7	61.24	3.1	61.41	60.80	3.9	10,744	0.04%
2023/11/07	5	61.18	3	61.50	61.10	2	10,764	0.02%
2023/11/06	5	61.40	7	61.60	62.10	-2	10,844	-0.02%
2023/11/03	4	60.60	6	60.82	60.50	-2	10,857	-0.02%
2023/11/02	19	60.56	11	60.58	60.40	8	10,931	0.07%
2023/11/01	10	59.04	2.1	59.13	59.00	7.9	10,977	0.07%
2023/10/31	19.1	60.14	12	59.81	58.40	7.1	11,027	0.06%
2023/10/30	23	60.88	37	60.98	60.90	-14	11,180	-0.13%
2023/10/27	28.3	60.79	24.1	60.78	60.20	4.2	11,313	0.04%
2023/10/26	54	62.38	41	62.45	61.10	13	11,743	0.11%
2023/10/25	12	65.04	9	64.93	65.00	3	12,206	0.02%
2023/10/24	6	63.25	16	63.15	64.20	-10	12,992	-0.08%
2023/10/23	3	63.40	9	64.20	63.00	-6	13,942	-0.04%
2023/10/20	9	62.39	33	61.99	63.00	-24	14,815	-0.16%
2023/10/19	18	63.60	9	63.80	63.90	9	14,773	0.06%
2023/10/18	26.1	64.69	22	65.14	64.00	4.1	14,777	0.03%
2023/10/17	12	67.74	12	68.27	67.20	0	14,792	0.00%
2023/10/16	15	67.47	10	67.50	67.10	5	14,788	0.03%
2023/10/13	18	68.57	14	68.55	68.10	4	14,860	0.03%
2023/10/12	16	68.68	12	68.56	68.70	4	14,865	0.03%
2023/10/11	30	69.79	46	69.51	67.20	-16	14,932	-0.11%
2023/10/06	8	67.90	18	68.06	67.50	-10	14,829	-0.07%
2023/10/05	34	68.29	29	68.26	68.10	5	14,942	0.03%
2023/10/04	55	68.40	51	68.37	68.40	4	14,858	0.03%
2023/10/03	42	68.20	49.1	68.34	68.40	-7.1	14,680	-0.05%
2023/10/02	25	65.61	72.1	65.65	66.90	-47.1	14,427	-0.33%
2023/09/28	3	61.83	7	62.23	61.80	-4	14,264	-0.03%
2023/09/27	6.1	61.53	9	61.42	62.00	-2.9	14,340	-0.02%
2023/09/26	15.3	62.68	3	62.67	61.60	12.3	14,382	0.09%
2023/09/25	28	63.04	25	63.26	63.10	3	14,459	0.02%
2023/09/22	17	62.42	23	63.01	63.20	-6	14,466	-0.04%
2023/09/21	17	61.74	28.1	62.20	62.50	-11.1	14,478	-0.08%
2023/09/20	31	62.20	41	62.50	61.70	-10	14,478	-0.07%
2023/09/19	24	63.03	14	63.11	62.40	10	14,567	0.07%
2023/09/18	21	64.60	83	64.88	64.00	-62	14,654	-0.42%
2023/09/15	49	67.04	23	67.23	66.60	26	15,118	0.17%
2023/09/14	71.1	66.17	15	66.37	66.80	56.1	15,209	0.37%
2023/09/13	32	65.18	24	65.07	65.00	8	15,083	0.05%
2023/09/12	24	64.85	11	65.47	65.20	13	15,044	0.09%
2023/09/11	120	66.89	100.4	65.07	65.00	19.6	14,948	0.13%	大買/
2023/09/08	78	68.31	124	68.16	68.40	-46	14,761	-0.31%	大賣/
2023/09/07	74	68.85	66	68.81	69.00	8	14,747	0.05%
2023/09/06	168.1	70.70	108	70.53	69.80	60.1	14,736	0.41%	大買/大賣/
2023/09/05	162.4	70.58	166.7	70.72	70.60	-4.2	14,622	-0.03%	大買/大賣/
2023/09/04	33	68.27	70	68.32	68.10	-37	13,907	-0.27%
2023/09/01	65.3	67.97	38.2	67.39	66.30	27.1	13,906	0.19%
2023/08/31	124	69.18	136	69.37	68.80	-12	14,025	-0.09%	大買/大賣/
2023/08/30	84.4	67.88	115.2	68.20	68.30	-30.9	13,475	-0.23%	大賣/
2023/08/29	28.1	64.63	38.1	65.54	66.40	-10	13,009	-0.08%
2023/08/28	9.3	63.05	26	63.95	63.40	-16.8	12,798	-0.13%
2023/08/25	19	64.03	24	64.36	64.30	-5	12,830	-0.04%
2023/08/24	29	65.24	31	65.02	64.50	-2	12,777	-0.02%
2023/08/23	15	65.57	115	65.80	64.60	-100	12,668	-0.79%	大賣/
2023/08/22	51	65.88	40	65.47	64.50	11	12,588	0.09%
2023/08/21	149	64.75	67	64.74	65.80	82	12,422	0.66%	大買/
2023/08/18	76.1	65.48	62.6	64.60	64.20	13.5	12,213	0.11%
2023/08/17	96	64.58	93	65.05	65.60	3	12,012	0.02%
2023/08/16	111	63.43	106	64.01	64.50	5	11,781	0.04%	大買/大賣/
2023/08/15	213	60.21	235	59.84	61.90	-22	11,231	-0.20%	大買/大賣/
2023/08/14	15	56.49	14	56.54	56.30	1	11,076	0.01%
2023/08/11	10	58.15	9	57.97	57.50	1	11,048	0.01%
2023/08/10	23.1	59.13	27	58.89	58.10	-3.9	11,025	-0.04%
2023/08/09	11	61.48	10	61.33	60.90	1	10,926	0.01%
2023/08/08	10.1	62.84	25.4	62.38	61.90	-15.3	10,878	-0.14%
2023/08/07	27.5	63.65	20	63.69	64.00	7.5	10,834	0.07%
2023/08/04	24.1	62.07	19.8	62.14	62.30	4.2	10,768	0.04%
2023/08/02	104.5	64.33	104	64.70	62.70	0.5	10,710	0.00%	大買/大賣/
2023/08/01	44	64.41	95.4	64.28	63.60	-51.3	10,508	-0.49%
2023/07/31	81.2	67.05	67.6	67.32	64.50	13.7	10,379	0.13%
2023/07/28	160.1	69.20	166.5	69.48	69.60	-6.4	9,839	-0.07%	大買/大賣/
2023/07/27	229.5	68.80	349.3	67.86	67.50	-119.8	9,214	-1.30%	大買/大賣/鉅額交易
2023/07/26	435	68.02	511.8	70.04	65.80	-76.8	8,371	-0.92%	大買/大賣/
2023/07/25	420.2	63.85	118.8	65.37	66.80	301.4	7,406	4.07%	大買/大賣/鉅額交易
2023/07/24	36.1	60.27	38	60.62	60.80	-2	6,496	-0.03%
2023/07/21	6.1	60.90	2	61.30	60.80	4.1	6,468	0.06%
2023/07/20	20.3	60.98	20	62.16	61.60	0.3	6,462	0.00%
2023/07/19	7.1	60.17	11	60.30	59.70	-3.9	6,335	-0.06%
2023/07/18	33.3	61.70	23	62.17	60.80	10.3	6,304	0.16%
2023/07/17	5	62.24	4	62.43	62.00	1	6,244	0.02%
2023/07/14	38	62.39	37	63.02	62.00	1	6,194	0.02%
2023/07/13	33	61.71	22	61.70	61.00	11	5,970	0.18%
2023/07/12	19	59.93	30.4	60.22	60.20	-11.4	5,784	-0.20%
2023/07/11	3	57.13	4	56.95	57.70	-1	5,611	-0.02%
2023/07/10	10	56.27	4	56.23	56.00	6	5,591	0.11%
2023/07/07	33.3	57.96	36	57.59	57.60	-2.7	5,553	-0.05%
2023/07/06	13.2	62.59	13	62.39	62.40	0.2	5,441	0.00%
2023/07/05	12	63.11	24	62.89	63.00	-12	5,368	-0.22%
2023/07/04	12	62.46	26	62.39	62.40	-14	5,278	-0.27%
2023/07/03	18.2	61.91	13	62.06	62.30	5.2	5,211	0.10%
2023/06/30	9	60.40	14	60.82	61.30	-5	5,107	-0.10%
2023/06/29	8.1	60.33	8	60.24	60.10	0.1	5,085	0.00%
2023/06/28	9	60.50	7	60.56	60.00	2	5,085	0.04%
2023/06/27	47.1	61.75	27.4	61.29	60.60	19.7	5,088	0.39%
2023/06/26	44.1	64.54	30	64.37	63.90	14	4,952	0.28%
2023/06/21	129.7	64.93	106.6	65.04	65.00	23.1	4,791	0.48%	大買/大賣/
2023/06/20	33.4	61.40	38	61.63	61.20	-4.6	4,288	-0.11%
2023/06/19	6	59.82	3	59.67	59.80	3	4,168	0.07%
2023/06/16	6.4	60.33	6	60.17	60.10	0.4	4,175	0.01%
2023/06/15	10.4	61.14	5.1	61.38	61.10	5.3	4,216	0.13%
2023/06/14	14	61.07	8	61.19	60.80	6	4,207	0.14%
2023/06/13	25.5	61.85	18	62.26	61.30	7.5	4,248	0.18%
2023/06/12	28	61.59	53.1	60.95	61.80	-25.1	4,180	-0.60%
2023/06/09	55	62.01	60.4	62.40	63.30	-5.4	4,033	-0.13%
2023/06/08	14	60.55	9	60.70	60.80	5	3,779	0.13%
2023/06/07	55.3	61.14	28.2	61.23	61.60	27.1	3,720	0.73%
2023/06/06	46	61.10	43.3	60.67	60.00	2.7	3,521	0.08%
2023/06/05	37	59.19	8.5	58.56	58.90	28.5	3,214	0.89%
2023/06/02	2	57.70	6.5	57.88	57.80	-4.5	3,151	-0.14%
2023/06/01	4	57.13	9	57.00	57.20	-5	3,163	-0.16%
2023/05/31	13	57.92	18	57.95	57.50	-5	3,194	-0.16%
2023/05/30	2	56.95	1	57.10	56.70	1	3,152	0.03%
2023/05/29	6	56.77	13	57.05	56.80	-7	3,218	-0.22%
2023/05/26	16	57.54	11	57.91	56.50	5	3,274	0.15%
2023/05/25	1	57.00	8	57.30	57.30	-7	3,341	-0.21%
2023/05/24	1	56.30	1	56.40	56.80	0	3,360	0.00%
2023/05/23	9	56.93	19	56.80	56.80	-10	3,466	-0.29%
2023/05/22	22	57.11	11.8	57.04	57.00	10.2	3,606	0.28%
2023/05/19	5	55.30	3	55.33	55.10	2	3,623	0.05%
2023/05/18	4	54.70	3	54.70	55.20	1	3,750	0.03%
2023/05/17	1	53.80	1	54.00	53.70	0	3,810	0.00%
2023/05/16	2	53.20	0	0.00	53.20	2	3,850	0.05%
2023/05/15	2	53.30	4	53.63	53.80	-2	3,890	-0.05%
2023/05/12	1	54.10	4	54.25	54.10	-3	4,039	-0.07%
2023/05/11	3	53.73	11	52.77	53.50	-8	4,113	-0.19%
2023/05/10	3.5	54.81	2	54.60	54.70	1.5	4,193	0.04%
2023/05/09	4	55.03	4	55.05	54.80	0	4,288	0.00%
2023/05/08	10.5	55.66	3	55.60	55.60	7.5	4,446	0.17%
2023/05/05	7	55.04	7	55.30	55.50	0	4,475	0.00%
2023/05/04	1	53.50	0	0.00	53.80	1	4,604	0.02%
2023/05/03	6.1	54.09	0	54.25	54.00	6.1	4,957	0.12%
2023/05/02	1	55.00	2	55.55	55.20	-1	5,159	-0.02%
2023/04/28	2	54.95	1	54.80	54.80	1	5,471	0.02%
2023/04/27	2	53.30	0	0.00	53.50	2	5,628	0.04%
2023/04/26	1	53.30	0	0.00	53.40	1	5,806	0.02%
2023/04/25	7.2	54.04	1	54.70	53.70	6.2	5,941	0.10%
2023/04/24	3.2	55.76	3	55.83	55.70	0.2	6,023	0.00%
2023/04/21	3	55.23	0	0.00	55.20	3	6,131	0.05%
2023/04/20	6	57.17	24	56.59	56.60	-18	6,356	-0.28%
2023/04/19	6.5	59.11	7	59.23	58.80	-0.5	6,644	-0.01%
2023/04/18	1	60.40	1	61.40	60.00	0	6,886	0.00%
2023/04/17	1	61.00	0	0.00	60.90	1	7,183	0.01%
2023/04/14	2	61.05	4	61.48	60.90	-2	7,381	-0.03%
2023/04/13	5	60.52	4	60.50	60.40	1	7,369	0.01%
2023/04/12	7	60.66	4.2	60.96	60.90	2.9	7,350	0.04%
2023/04/11	10	60.69	32	60.61	60.60	-22	7,331	-0.30%
2023/04/10	5	60.88	2.2	61.05	61.40	2.8	7,302	0.04%
2023/04/07	28.2	60.70	1	60.60	60.70	27.2	7,279	0.37%
2023/04/06	0.2	60.20	0	0.00	60.00	0.2	7,270	0.00%
2023/03/31	1	60.50	0	0.00	60.10	1	7,273	0.01%
2023/03/30	3	59.83	3.1	59.91	59.80	-0.1	7,275	0.00%
2023/03/29	2.3	59.48	3.3	59.70	59.70	-1	7,286	-0.01%
2023/03/28	6.1	59.40	1	61.30	58.90	5.1	7,294	0.07%
2023/03/27	1	60.80	3	60.73	60.80	-2	7,256	-0.03%
2023/03/24	8	60.23	26	60.65	61.10	-18	7,282	-0.25%
2023/03/23	9.9	60.17	5	60.24	59.90	4.9	7,258	0.07%
2023/03/22	36	61.18	8.5	61.56	62.00	27.5	7,190	0.38%
2023/03/21	7.2	59.46	16	60.25	60.10	-8.8	7,257	-0.12%
2023/03/20	10	58.67	27.3	59.08	58.60	-17.3	7,338	-0.24%
2023/03/17	25	59.02	2.7	59.02	59.20	22.3	7,294	0.31%
2023/03/16	5	58.58	17	58.39	58.50	-12	7,311	-0.16%
2023/03/15	5	60.60	5	60.46	60.00	0	7,329	0.00%
2023/03/14	13	60.98	2	60.70	60.60	11	7,398	0.15%
2023/03/13	0.4	61.60	2	61.60	61.90	-1.6	7,527	-0.02%
2023/03/10	9.5	62.46	8	62.25	62.10	1.5	7,674	0.02%
2023/03/09	9.7	64.32	19	64.35	63.90	-9.3	8,054	-0.12%
2023/03/08	3	63.97	3	64.30	63.90	0	8,235	0.00%
2023/03/07	2	64.15	22	64.00	63.90	-20	8,237	-0.24%
2023/03/06	23.3	64.11	16.4	64.20	64.20	6.9	8,246	0.08%
2023/03/03	8	63.75	11	63.54	63.50	-3	8,274	-0.04%
2023/03/02	4	63.10	3	63.23	63.20	1	8,317	0.01%
2023/03/01	8	62.28	34	63.04	62.90	-26	8,563	-0.30%
2023/02/24	37	62.88	9	63.21	62.80	28	8,563	0.33%
2023/02/23	16	63.08	11	62.94	62.80	5	8,536	0.06%
2023/02/22	13.3	63.85	3.5	63.86	63.80	9.8	8,545	0.11%
2023/02/21	15	64.22	9	64.52	64.80	6	8,565	0.07%
2023/02/20	24	64.41	25	64.01	64.60	-1	8,532	-0.01%
2023/02/17	12.2	66.35	2.5	66.10	66.00	9.7	8,545	0.11%
2023/02/16	13.3	66.70	24.1	66.78	67.50	-10.8	8,760	-0.12%
2023/02/15	7	64.47	5.2	64.94	64.70	1.8	8,733	0.02%
2023/02/14	3	64.37	15	64.45	64.50	-12	8,745	-0.14%
2023/02/13	4	64.18	5	64.32	63.80	-1	8,822	-0.01%
2023/02/10	35	65.32	69.1	65.68	64.20	-34.1	9,008	-0.38%
2023/02/09	13	67.25	41	67.07	67.20	-28	9,288	-0.30%
2023/02/08	71	68.62	53	67.98	67.90	18	9,373	0.19%
2023/02/07	6	67.30	14	67.76	68.00	-8	9,417	-0.08%
2023/02/06	31	66.55	21	66.90	67.00	10	9,664	0.10%
2023/02/03	29	66.83	25.1	66.53	66.20	3.9	10,133	0.04%
2023/02/02	33.3	67.12	40.2	67.14	67.00	-6.9	10,287	-0.07%
2023/02/01	80.1	67.56	49.5	67.68	67.40	30.6	10,251	0.30%
2023/01/31	43	65.14	40	65.17	65.70	3	9,979	0.03%
2023/01/30	31.6	63.49	45.4	64.50	65.00	-13.8	9,923	-0.14%
2023/01/17	52.2	60.17	45	60.08	59.90	7.2	9,663	0.07%
2023/01/16	39	59.41	40	59.03	58.90	-1	9,501	-0.01%
2023/01/13	18	58.84	45	59.21	58.10	-27	9,297	-0.29%
2023/01/12	53	58.73	22	58.84	58.60	31	9,133	0.34%
2023/01/11	18	58.36	14	58.61	58.40	4	9,020	0.04%
2023/01/10	27	58.53	39.6	58.46	58.40	-12.6	8,905	-0.14%
2023/01/09	56	58.66	66	58.52	58.70	-10	8,654	-0.12%
2023/01/06	75.5	56.39	86	56.78	57.30	-10.5	8,280	-0.13%
2023/01/05	87.3	56.88	49	55.64	55.40	38.3	8,005	0.48%
2023/01/04	21	55.01	62.4	55.26	57.00	-41.4	7,697	-0.54%
2023/01/03	0	0.00	2	51.30	51.90	-2	7,479	-0.03%
2022/12/30	1	50.40	0	0.00	50.00	1	7,458	0.01%
2022/12/29	2	49.88	1	50.20	50.10	1	7,453	0.01%
2022/12/28	2	50.50	1.6	50.50	50.20	0.5	7,454	0.01%
2022/12/27	2	51.15	0	0.00	51.00	2	7,450	0.03%
2022/12/26	1	51.70	1	52.50	51.50	0	7,449	0.00%
2022/12/23	4.1	51.08	0	0.00	51.30	4.1	7,458	0.05%
2022/12/22	0.1	51.50	1.9	51.34	51.60	-1.8	7,454	-0.02%
2022/12/21	1	50.90	0	0.00	50.70	1	7,446	0.01%
2022/12/20	4	52.15	0	0.00	51.20	4	7,412	0.05%
2022/12/19	4	53.65	3	53.40	53.00	1	7,378	0.01%
2022/12/16	7	53.87	4	54.10	54.40	3	7,359	0.04%
2022/12/15	7.9	55.12	2	55.30	55.30	5.9	7,315	0.08%
2022/12/14	3	55.03	3.3	54.96	55.10	-0.3	7,306	0.00%
2022/12/13	37.1	55.14	23	55.79	53.80	14.1	7,264	0.19%
2022/12/12	11.1	55.41	17	55.06	55.50	-5.9	7,108	-0.08%
2022/12/09	7	53.76	9	53.86	53.50	-2	6,984	-0.03%
2022/12/08	8.1	53.98	7	54.43	54.40	1.1	6,943	0.02%
2022/12/07	15.3	53.65	7	53.46	53.30	8.3	6,879	0.12%
2022/12/06	15.3	55.06	16	54.78	54.70	-0.7	6,762	-0.01%
2022/12/05	30	56.94	26.3	56.61	56.30	3.7	6,642	0.06%
2022/12/02	37.4	58.70	28	58.60	58.40	9.4	6,480	0.15%
2022/12/01	52.1	56.89	70	56.59	59.00	-17.9	6,298	-0.28%
2022/11/30	44.2	54.16	32	53.94	54.50	12.2	5,868	0.21%
2022/11/29	11	51.35	8	51.31	51.60	3	5,662	0.05%
2022/11/28	11.2	51.11	17	51.56	51.80	-5.9	5,630	-0.10%
2022/11/25	24.2	51.94	30	51.50	51.10	-5.8	5,600	-0.10%
2022/11/24	29	52.86	42	52.63	52.90	-13	5,523	-0.24%
2022/11/23	56.2	52.81	51	52.97	52.90	5.2	5,432	0.09%
2022/11/22	21	51.51	23	51.48	50.90	-2	5,156	-0.04%
2022/11/21	14	50.73	8	50.85	50.80	6	5,109	0.12%
2022/11/18	40	52.38	38.1	52.08	51.60	1.9	5,061	0.04%
2022/11/17	17	52.08	9	52.29	51.80	8	4,910	0.16%
2022/11/16	16	52.24	24	51.91	52.00	-8	4,802	-0.17%
2022/11/15	85	52.35	79	52.16	52.30	6	4,707	0.13%
2022/11/14	55	51.01	57	51.24	51.60	-2	4,510	-0.04%
2022/11/11	13	49.30	24	49.08	48.55	-11	4,177	-0.26%
2022/11/10	18	48.64	19	48.63	48.50	-1	4,045	-0.02%
2022/11/09	25	49.46	22	49.56	49.60	3	3,940	0.08%
2022/11/08	32	50.70	40	49.93	49.30	-8	3,814	-0.21%
2022/11/07	106.4	50.15	121.1	50.33	50.50	-14.7	3,587	-0.41%	大買/大賣/
2022/11/04	35	47.46	21	47.61	47.60	14	3,173	0.44%
2022/11/03	44.1	47.02	60.1	46.78	47.65	-16	3,014	-0.53%
2022/11/02	31	46.87	34	46.96	47.10	-3	2,855	-0.11%
2022/11/01	86	45.37	70	46.30	46.50	16	2,519	0.63%
2022/10/31	21	41.34	48	42.85	43.60	-27	1,885	-1.43%
2022/10/28	13	40.05	13	39.76	39.65	0	1,655	0.00%
2022/10/27	21	38.20	39	39.31	39.80	-18	1,532	-1.17%
2022/10/26	24	38.63	22	39.10	37.50	2	1,470	0.14%
2022/10/25	2	38.15	5	38.43	38.00	-3	1,311	-0.23%
2022/10/24	2	37.13	0	0.00	36.90	2	1,270	0.16%
2022/10/21	0	0.00	1	37.50	37.20	-1	1,293	-0.08%
2022/10/20	2	38.13	1	38.25	38.30	1	1,313	0.08%
2022/10/19	3	38.15	6	38.08	38.00	-3	1,359	-0.22%
2022/10/18	0	0.00	10	36.80	37.20	-10	1,411	-0.71%
2022/10/14	10	36.15	0	0.00	36.15	10	1,732	0.58%
2022/10/13	10	35.30	0	0.00	34.90	10	1,756	0.57%
2022/10/12	0	0.00	1	37.00	36.95	-1	1,769	-0.06%
2022/10/11	10	36.85	0	0.00	36.85	10	1,839	0.54%
2022/10/06	0	0.00	1	38.70	38.80	-1	1,939	-0.05%
2022/10/05	0	0.00	8	38.80	38.30	-8	1,984	-0.40%
2022/10/04	8	38.35	1	38.30	38.50	7	2,030	0.34%
2022/10/03	2	37.50	2	38.10	37.80	0	2,073	0.00%
2022/09/29	1	36.00	2	35.95	36.65	-1	2,108	-0.05%
2022/09/26	1	37.20	10	37.84	36.65	-9	2,167	-0.42%
2022/09/23	1	39.90	0	0.00	39.35	1	2,180	0.05%
2022/09/21	2	39.68	1	39.45	39.05	1	2,253	0.04%
2022/09/19	2	40.50	1	40.65	40.35	1	2,274	0.04%
2022/09/16	2	41.13	0	0.00	41.10	2	2,291	0.09%
2022/09/15	1	41.95	0	0.00	41.85	1	2,339	0.04%
2022/09/13	1	41.50	0	0.00	41.70	1	2,416	0.04%
2022/09/08	1	41.05	0	0.00	41.65	1	2,500	0.04%
2022/09/07	0	0.00	1	40.00	40.55	-1	2,505	-0.04%
2022/09/06	1	40.40	0	0.00	40.30	1	2,502	0.04%
2022/09/02	0	0.00	11	42.32	42.35	-11	2,485	-0.44%
2022/09/01	0	0.00	2	42.43	42.25	-2	2,489	-0.08%
2022/08/31	10	42.95	3	42.55	43.00	7	2,478	0.28%
2022/08/30	2	42.28	1	42.35	42.25	1	2,472	0.04%
2022/08/29	0	0.00	2	42.15	42.15	-2	2,473	-0.08%
2022/08/26	4	43.63	1	44.00	43.60	3	2,463	0.12%
2022/08/24	0	0.00	1	42.85	42.80	-1	2,441	-0.04%
2022/08/19	3	44.02	3	43.85	43.75	0	2,505	0.00%
2022/08/18	2	44.05	1	43.25	43.95	1	2,511	0.04%
2022/08/17	0	0.00	1	43.65	43.60	-1	2,512	-0.04%
2022/08/16	0	0.00	1	43.50	43.45	-1	2,521	-0.04%
2022/08/15	3	43.42	5	43.55	43.40	-2	2,519	-0.08%
2022/08/12	1	43.30	9	43.25	43.05	-8	2,522	-0.32%
2022/08/11	1	41.35	3	41.73	41.95	-2	2,507	-0.08%
2022/08/10	0	0.00	2	41.80	41.90	-2	2,505	-0.08%
2022/08/09	2	41.05	3	41.53	41.50	-1	2,516	-0.04%
2022/08/08	7	41.36	0	0.00	41.30	7	2,521	0.28%
2022/08/05	12	41.17	5	40.70	40.80	7	2,520	0.28%
2022/08/03	2	40.88	0	0.00	40.45	2	2,530	0.08%
2022/08/02	6.1	41.08	5	40.75	40.80	1.1	2,548	0.04%
2022/08/01	14	42.16	2	42.30	42.15	12	2,531	0.47%
2022/07/29	5	42.60	2	42.40	42.35	3	2,530	0.12%
2022/07/28	8	42.67	4	42.70	42.60	4	2,524	0.16%
2022/07/27	8	43.41	7	43.39	43.70	1	2,494	0.04%
2022/07/26	14	43.56	25	43.61	43.15	-11	2,513	-0.44%
2022/07/25	5	44.94	8	44.96	44.80	-3	2,499	-0.12%
2022/07/22	64	46.18	25.7	46.24	46.65	38.3	2,492	1.54%
2022/07/21	10	45.56	38.3	45.95	46.65	-28.3	2,306	-1.23%
2022/07/20	31	42.40	4	42.58	42.45	27	2,231	1.21%
2022/07/19	4	42.14	13	42.58	41.90	-9	2,255	-0.40%
2022/07/18	15	42.47	0	0.00	42.35	15	2,270	0.66%
2022/07/15	10	45.68	10	45.94	46.25	0	2,216	0.00%
2022/07/14	16	45.03	2	45.15	45.10	14	2,175	0.64%
2022/07/13	2	44.50	4	43.94	44.25	-2	2,143	-0.09%
2022/07/12	5	42.14	1	43.05	41.95	4	2,114	0.19%
2022/07/11	8	44.12	4	45.05	44.20	4	2,063	0.19%
2022/07/08	4	46.29	1	46.55	46.00	3	2,033	0.15%
2022/07/06	1	45.10	0	0.00	44.00	1	1,992	0.05%
2022/07/05	1	44.65	3.2	45.24	45.45	-2.2	1,998	-0.11%
2022/07/04	2	44.25	4	44.04	43.85	-2	1,962	-0.10%
2022/07/01	2.2	44.55	8	44.55	44.05	-5.8	1,946	-0.30%
2022/06/30	6	45.73	21	45.87	45.25	-15	1,909	-0.79%
2022/06/29	0	0.00	4	47.20	47.05	-4	1,868	-0.21%
2022/06/28	4	49.19	1	49.20	48.50	3	1,840	0.16%
2022/06/27	6	49.24	0	0.00	49.90	6	1,819	0.33%
2022/06/24	3	48.08	2	48.33	48.20	1	1,803	0.06%
2022/06/23	3	47.83	0	0.00	47.40	3	1,794	0.17%
2022/06/22	2	48.70	6	48.10	47.85	-4	1,777	-0.23%
2022/06/21	8	48.69	2	49.30	50.00	6	1,735	0.35%
2022/06/20	3	50.27	23	49.61	48.35	-20	1,712	-1.17%
2022/06/17	1	53.00	22	52.10	51.30	-21	1,700	-1.23%
2022/06/15	1	55.50	0	0.00	55.10	1	1,664	0.06%
2022/06/14	0	0.00	1	55.20	55.90	-1	1,681	-0.06%
2022/06/13	1	56.30	2	56.40	56.30	-1	1,694	-0.06%
2022/06/10	1	57.90	1	57.60	57.80	0	1,724	0.00%
2022/06/09	22	57.10	0	0.00	57.10	22	1,727	1.27%
2022/06/08	0	0.00	2	57.50	57.00	-2	1,738	-0.12%
2022/06/06	2	57.65	1	57.60	57.50	1	1,766	0.06%
2022/06/02	3	58.00	0	0.00	57.90	3	1,802	0.17%
2022/06/01	8	58.30	0	0.00	58.30	8	1,836	0.44%
2022/05/31	10	57.90	1	57.40	57.90	9	1,850	0.49%
2022/05/30	16	57.59	3	57.00	58.00	13	1,871	0.69%
2022/05/27	1	55.50	2	55.10	55.40	-1	1,845	-0.05%
2022/05/26	1	54.20	1	55.00	54.10	0	1,874	0.00%
2022/05/25	0	0.00	1	54.70	55.00	-1	1,982	-0.05%
2022/05/23	1	56.10	1	56.20	56.10	0	2,307	0.00%
2022/05/20	1	56.00	0	0.00	55.80	1	2,317	0.04%
2022/05/19	0	0.00	1	55.80	56.30	-1	2,311	-0.04%
2022/05/18	4	57.10	1	57.90	56.80	3	2,307	0.13%
2022/05/17	5	56.02	7	55.39	56.70	-2	2,285	-0.09%
2022/05/16	4	55.53	2	56.25	54.60	2	2,269	0.09%
2022/05/13	1	56.30	0	0.00	55.80	1	2,260	0.04%
2022/05/12	3	56.03	2	57.20	55.50	1	2,249	0.04%
2022/05/11	3	56.67	1	56.90	56.90	2	2,235	0.09%
2022/05/10	3.1	56.96	2	57.50	57.90	1.1	2,266	0.05%
2022/05/09	3	58.23	3	59.10	57.50	0	2,252	0.00%
2022/05/06	1	59.10	2	59.45	60.40	-1	2,244	-0.04%
2022/05/05	1	60.80	0	0.00	60.60	1	2,255	0.04%
2022/05/04	1	59.50	7	59.69	59.80	-6	2,296	-0.26%
2022/05/03	4	59.08	5.4	59.23	58.60	-1.4	2,298	-0.06%
2022/04/29	2	58.40	0	0.00	58.10	2	2,305	0.09%
2022/04/28	8	57.91	0	0.00	58.00	8	2,300	0.35%
2022/04/27	1.3	58.00	2	57.85	59.50	-0.7	2,277	-0.03%
2022/04/26	7	59.77	0	0.00	59.50	7	2,261	0.31%
2022/04/25	5.1	61.14	2	61.05	60.50	3.1	2,256	0.14%
2022/04/22	1	64.20	4	64.60	64.40	-3	2,228	-0.13%
2022/04/21	2	66.00	0	0.00	66.40	2	2,218	0.09%
2022/04/20	4	65.98	1	66.20	66.70	3	2,240	0.13%
2022/04/19	3	65.93	3	66.30	65.80	0	2,257	0.00%
2022/04/18	4	66.32	20	66.71	66.00	-16	2,273	-0.70%
2022/04/15	6	67.67	0	0.00	67.60	6	2,295	0.26%
2022/04/14	2	68.05	7	68.39	68.00	-5	2,354	-0.21%
2022/04/13	13	68.68	1	68.60	68.70	12	2,381	0.50%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	11	68.88	42	68.71	68.60	-31	2,456	-1.26%
2022/04/08	1	70.50	0	0.00	70.60	1	2,467	0.04%
2022/04/07	1	70.30	20	71.05	70.40	-19	2,504	-0.76%
2022/04/06	2	71.00	4	71.60	71.50	-2	2,533	-0.08%
2022/04/01	1.1	71.42	0	0.00	71.40	1.1	2,653	0.04%
2022/03/31	1	72.00	0	0.00	71.80	1	2,696	0.04%
2022/03/30	1	72.80	1	73.00	72.60	0	2,776	0.00%
2022/03/29	1	72.30	1	73.30	72.30	0	2,965	0.00%
2022/03/28	2	71.50	7	71.59	72.60	-5	3,084	-0.16%
2022/03/25	6	73.25	4	73.10	73.00	2	3,130	0.06%
2022/03/23	13	72.75	3	72.90	72.60	10	3,210	0.31%
2022/03/22	18	72.12	15	72.33	72.70	3	3,236	0.09%
2022/03/21	2	71.45	3	71.40	71.40	-1	3,239	-0.03%
2022/03/18	10	70.70	0	0.00	71.40	10	3,312	0.30%
2022/03/17	17	70.69	3	70.57	70.90	14	3,316	0.42%
2022/03/16	5	69.06	2	69.05	68.80	3	3,351	0.09%
2022/03/15	8	68.86	9	69.17	68.80	-1	3,369	-0.03%
2022/03/14	1.1	70.61	0	0.00	70.60	1.1	3,381	0.03%
2022/03/11	1	70.70	6	70.83	70.80	-5	3,477	-0.14%
2022/03/10	42	71.61	0	0.00	71.30	42	3,491	1.20%
2022/03/09	1	70.70	18	70.87	70.90	-17	3,527	-0.48%
2022/03/08	11	70.55	4	70.10	70.10	7	3,573	0.20%
2022/03/07	12	71.03	8	71.05	70.90	4	3,618	0.11%
2022/03/04	28	74.10	6	73.95	73.30	22	3,643	0.60%
2022/03/03	19	75.08	3	75.30	74.50	16	3,723	0.43%
2022/03/02	1.1	74.81	6	75.52	75.20	-4.9	3,791	-0.13%
2022/03/01	13.1	74.87	5	74.90	75.40	8.1	3,833	0.21%
2022/02/25	31	75.71	34	75.63	75.00	-3	3,886	-0.08%
2022/02/24	33	74.87	46	74.90	74.20	-13	4,011	-0.32%
2022/02/23	23	73.62	17	73.62	74.20	6	4,011	0.15%
2022/02/22	4	69.88	1	70.60	70.00	3	3,988	0.08%
2022/02/21	1	71.10	2	71.40	71.50	-1	4,158	-0.02%
2022/02/18	1	70.80	1	70.40	70.80	0	4,337	0.00%
2022/02/17	1	71.00	2	70.90	70.90	-1	5,207	-0.02%
2022/02/16	2	71.65	1	71.30	70.80	1	5,801	0.02%
2022/02/15	3	71.70	4.1	71.02	70.10	-1.1	5,861	-0.02%
2022/02/14	6	70.93	5.3	70.66	70.70	0.7	5,953	0.01%
2022/02/11	1	72.00	1	72.20	72.00	0	6,038	0.00%
2022/02/10	2	73.15	11	73.23	73.00	-9	6,225	-0.14%
2022/02/09	4	71.78	4	72.00	72.20	0	6,242	0.00%
2022/02/08	3	70.97	5	71.06	71.50	-2	6,346	-0.03%
2022/02/07	0	0.00	0.1	69.80	69.70	-0.1	6,412	0.00%
2022/01/26	12.1	67.98	4	68.45	67.50	8.1	6,444	0.13%
2022/01/25	4.1	69.40	0	0.00	69.00	4.1	6,552	0.06%
2022/01/24	4.3	69.47	14	69.15	69.80	-9.7	6,667	-0.15%
2022/01/21	5	71.00	6	71.23	71.50	-1	6,749	-0.01%
2022/01/20	3	71.60	0	0.00	71.90	3	6,844	0.04%
2022/01/18	0	0.00	1	74.30	73.40	-1	6,994	-0.01%
2022/01/17	4	73.75	0	0.00	73.80	4	7,053	0.06%
2022/01/14	1	71.80	1	72.70	73.10	0	7,114	0.00%
2022/01/13	0	0.00	9	73.67	73.70	-9	7,171	-0.13%
2022/01/12	6	72.33	7	72.34	72.20	-1	7,299	-0.01%
2022/01/11	0.1	73.20	0	0.00	72.70	0.1	7,345	0.00%
2022/01/10	5	73.76	4.1	73.45	73.90	0.9	7,484	0.01%
2022/01/07	5	73.90	11	73.99	73.50	-6	7,675	-0.08%
2022/01/06	7	74.99	18	75.36	75.30	-11	7,663	-0.14%
2022/01/05	68.2	76.51	2	76.00	76.10	66.2	7,694	0.86%
2022/01/04	23	77.81	10	77.55	77.30	13	7,696	0.17%
2022/01/03	3	77.00	5	77.50	77.30	-2	7,732	-0.03%
2021/12/30	2	77.40	3.1	77.96	77.10	-1.1	7,817	-0.01%
2021/12/29	3	77.37	2	78.10	78.10	1	7,940	0.01%
2021/12/28	23	78.92	19	78.66	77.60	4	8,059	0.05%
2021/12/27	11	78.26	32	78.26	77.60	-21	8,168	-0.26%
2021/12/24	11	78.45	15	78.54	78.40	-4	8,290	-0.05%
2021/12/23	21.2	78.52	27	78.49	78.40	-5.9	8,387	-0.07%
2021/12/22	27	76.50	13.2	76.58	77.10	13.8	8,527	0.16%
2021/12/21	9	74.29	10	74.48	75.00	-1	9,313	-0.01%
2021/12/20	11	73.96	5	73.94	73.10	6	9,674	0.06%
2021/12/17	5	74.88	5	74.76	74.90	0	9,822	0.00%
2021/12/16	0	0.00	4	75.80	75.90	-4	9,836	-0.04%
2021/12/15	4.2	75.08	4	75.45	74.80	0.2	9,853	0.00%
2021/12/14	18	76.20	30	75.69	75.20	-12	9,905	-0.12%
2021/12/13	2.2	74.74	2	75.10	75.10	0.2	9,860	0.00%
2021/12/10	5	74.18	0.2	74.30	74.40	4.9	10,038	0.05%
2021/12/09	7.1	75.42	3	75.67	75.20	4.1	10,000	0.04%
2021/12/08	12.2	76.74	37	76.65	76.20	-24.8	10,010	-0.25%
2021/12/07	19	77.31	17	77.81	76.60	2	10,001	0.02%
2021/12/06	4	75.75	4	75.88	76.00	0	10,060	0.00%
2021/12/03	7	76.30	3	76.80	76.60	4	10,082	0.04%
2021/12/02	4	75.78	2.3	76.17	75.50	1.8	10,112	0.02%
2021/12/01	15.1	75.43	3.1	76.01	75.30	12	10,105	0.12%
2021/11/30	28	76.91	6	77.08	76.90	22	10,062	0.22%
2021/11/29	12	75.63	11	75.36	76.30	1	10,057	0.01%
2021/11/26	17.2	76.72	16	77.56	75.90	1.2	9,995	0.01%
2021/11/25	6.1	79.12	4	79.08	78.70	2.1	9,949	0.02%
2021/11/24	16	79.51	34	79.32	79.70	-18	9,979	-0.18%
2021/11/23	54.2	79.45	66	79.49	78.80	-11.8	10,081	-0.12%
2021/11/22	31	82.12	35.3	81.64	83.00	-4.3	9,931	-0.04%
2021/11/19	19.3	78.63	41	78.99	79.10	-21.7	9,795	-0.22%
2021/11/18	59	78.62	28	78.46	78.10	31	9,812	0.32%
2021/11/17	49	80.63	27	80.06	79.80	22	9,727	0.23%
2021/11/16	201.2	84.81	158.2	84.20	80.50	43	9,651	0.45%	大買/大賣/
2021/11/15	109.1	80.89	217.2	81.59	83.90	-108.1	8,911	-1.21%	大買/大賣/鉅額交易
2021/11/12	16	76.04	12	76.43	76.30	4	8,640	0.05%
2021/11/11	27	75.82	10	76.52	75.40	17	8,744	0.19%
2021/11/10	17.2	75.97	5	76.08	76.10	12.2	8,994	0.14%
2021/11/09	14	76.49	54	76.45	77.00	-40	9,006	-0.44%
2021/11/08	11	74.27	12	75.06	74.00	-1	8,860	-0.01%
2021/11/05	63	74.64	56	74.32	74.50	7	8,942	0.08%
2021/11/04	15	75.86	23	76.12	75.20	-8	8,981	-0.09%
2021/11/03	1	73.80	0	0.00	74.80	1	9,139	0.01%
2021/11/02	30	75.19	8	75.26	73.80	22	9,260	0.24%
2021/11/01	23	76.55	30	76.36	76.90	-7	9,253	-0.08%
2021/10/29	9	74.72	17	73.78	74.70	-8	9,759	-0.08%
2021/10/28	35	73.75	20	72.77	72.60	15	10,246	0.15%
2021/10/27	13	74.88	15	75.08	75.40	-2	10,312	-0.02%
2021/10/26	35	76.42	19	76.11	74.70	16	10,317	0.16%
2021/10/25	14	75.34	23	75.59	75.70	-9	10,226	-0.09%
2021/10/22	9	73.48	6	73.88	74.20	3	10,271	0.03%
2021/10/21	28	74.05	8	73.85	73.10	20	10,293	0.19%
2021/10/20	28	75.56	14	75.69	74.70	14	10,274	0.14%
2021/10/19	22	73.71	11	74.03	74.20	11	10,319	0.11%
2021/10/18	21	73.39	15	73.55	74.00	6	10,566	0.06%
2021/10/15	67	72.47	78.1	72.26	73.40	-11.1	10,569	-0.11%
2021/10/14	5	67.10	9	66.66	68.20	-4	10,520	-0.04%
2021/10/13	9	67.81	14	66.68	66.50	-5	10,558	-0.05%
2021/10/12	7	69.37	4	69.13	69.10	3	10,571	0.03%
2021/10/08	6	71.08	19	70.87	71.00	-13	10,617	-0.12%
2021/10/07	46	69.72	39	70.03	70.20	7	10,683	0.07%
2021/10/06	19	69.43	21	69.30	67.90	-2	11,044	-0.02%
2021/10/05	30.5	65.12	30	66.54	67.60	0.5	11,074	0.00%
2021/10/04	36	69.30	26	68.50	66.00	10	11,062	0.09%
2021/10/01	21	72.42	12	72.01	71.10	9	10,969	0.08%
2021/09/30	64	75.36	16	75.14	75.40	48	10,879	0.44%
2021/09/29	47	76.29	51	75.47	73.90	-4	10,816	-0.04%
2021/09/28	199.2	82.84	194.2	82.47	80.20	5	10,680	0.05%	大買/大賣/
2021/09/27	70.8	78.83	70.6	79.92	79.90	0.2	9,841	0.00%
2021/09/24	21	74.85	56.2	75.18	75.70	-35.2	9,525	-0.37%
2021/09/23	1	71.90	10	72.69	73.00	-9	9,417	-0.10%
2021/09/22	8.1	72.12	7	71.54	71.50	1.1	9,438	0.01%
2021/09/17	4.5	73.18	12	73.33	73.50	-7.5	9,470	-0.08%
2021/09/16	3	72.50	9	72.18	72.60	-6	9,454	-0.06%
2021/09/15	27	72.89	49	72.28	71.50	-22	9,509	-0.23%
2021/09/14	2	71.90	5	71.84	71.50	-3	9,469	-0.03%
2021/09/13	4	72.58	6.1	72.26	71.70	-2.1	9,632	-0.02%
2021/09/10	9	72.33	4	72.05	72.70	5	9,877	0.05%
2021/09/09	15	71.92	31	72.52	72.20	-16	10,071	-0.16%
2021/09/08	9	69.84	3	69.97	69.60	6	10,401	0.06%
2021/09/07	17.1	70.03	13	69.73	70.30	4.1	11,177	0.04%
2021/09/06	7.1	71.79	17	72.10	71.30	-9.9	11,699	-0.08%
2021/09/03	10	72.11	7	72.59	72.10	3	11,964	0.03%
2021/09/02	7.2	72.55	4	73.33	71.90	3.2	12,347	0.03%
2021/09/01	3	73.60	1.1	73.31	73.70	2	12,590	0.02%
2021/08/31	15.1	72.51	15	72.78	72.80	0.1	12,590	0.00%
2021/08/30	28	73.85	14	74.28	73.40	14	12,648	0.11%
2021/08/27	33	73.44	25.2	73.30	73.70	7.8	12,604	0.06%
2021/08/26	7	71.59	21	71.74	71.70	-14	12,512	-0.11%
2021/08/25	16	69.68	11	69.62	70.50	5	12,632	0.04%
2021/08/24	18.1	70.76	12	72.13	70.00	6.1	12,652	0.05%
2021/08/23	19	70.71	7.6	71.23	71.50	11.4	12,669	0.09%
2021/08/20	16	69.17	7	69.10	68.20	9	12,712	0.07%
2021/08/19	37	70.55	47.1	71.06	69.30	-10.1	12,867	-0.08%
2021/08/18	70.1	71.20	18	71.90	73.90	52.1	12,851	0.41%
2021/08/17	63	74.68	21	76.04	73.80	42	12,837	0.33%
2021/08/16	98.1	75.92	120.3	75.07	74.90	-22.2	12,983	-0.17%	大賣/
2021/08/13	21	82.19	79	82.44	82.90	-58	12,988	-0.45%
2021/08/12	12	84.23	13	84.05	84.30	-1	13,191	-0.01%
2021/08/11	56	84.84	38.1	84.89	84.50	17.9	13,585	0.13%
2021/08/10	19.1	85.43	18	85.19	85.40	1.1	13,665	0.01%
2021/08/09	65.1	86.85	49.5	87.84	84.10	15.6	13,730	0.11%
2021/08/06	20.5	88.30	33	88.36	88.00	-12.5	13,816	-0.09%
2021/08/05	67.1	87.90	24.2	87.95	87.30	42.9	13,821	0.31%
2021/08/04	155.4	88.52	190.1	88.79	89.10	-34.8	14,081	-0.25%	大買/大賣/
2021/08/03	67.1	86.13	83.6	86.27	87.50	-16.5	13,658	-0.12%
2021/08/02	19.1	82.83	30.3	82.53	83.30	-11.2	13,151	-0.09%
2021/07/30	7	79.37	19	79.33	79.10	-12	13,152	-0.09%
2021/07/29	5	78.10	2.4	77.65	78.60	2.6	13,389	0.02%
2021/07/28	23.2	77.53	10	77.57	77.80	13.2	13,621	0.10%
2021/07/27	9	81.89	4	81.38	80.00	5	13,719	0.04%
2021/07/26	8.3	81.79	9	81.36	81.20	-0.7	13,875	-0.01%
2021/07/23	42	83.16	31.2	82.56	82.10	10.8	13,994	0.08%
2021/07/22	25.1	81.98	34	80.92	81.40	-8.9	13,930	-0.06%
2021/07/21	15.2	77.42	8	77.86	75.90	7.2	13,746	0.05%
2021/07/20	8	77.80	11	77.77	76.90	-3	13,750	-0.02%
2021/07/19	12.1	80.57	3.1	80.38	80.50	9	13,833	0.07%
2021/07/16	16.2	81.44	12	81.52	81.40	4.2	14,247	0.03%
2021/07/15	18	81.75	3	82.00	81.70	15	14,505	0.10%
2021/07/14	39.6	83.08	23.8	82.83	82.50	15.8	14,695	0.11%
2021/07/13	91.6	86.44	108.1	86.32	83.70	-16.5	14,884	-0.11%	大賣/
2021/07/12	30	83.62	7.5	83.77	83.20	22.5	14,678	0.15%
2021/07/09	5.9	84.26	22.1	84.00	84.50	-16.1	14,692	-0.11%
2021/07/08	15	83.71	8	83.58	83.20	7	14,792	0.05%
2021/07/07	9	83.27	8.1	83.20	82.80	0.9	14,932	0.01%
2021/07/06	12.1	83.57	13	84.02	83.00	-0.9	15,022	-0.01%
2021/07/05	34.3	84.99	24.2	85.25	85.10	10.1	15,176	0.07%
2021/07/02	7	80.79	12	81.49	82.00	-5	15,175	-0.03%
2021/07/01	13	81.99	21	81.50	80.70	-8	15,341	-0.05%
2021/06/30	9	82.24	14	81.69	81.50	-5	15,632	-0.03%
2021/06/29	20.2	83.44	2	83.30	82.80	18.2	15,724	0.12%
2021/06/28	10.4	83.40	14	83.98	84.80	-3.6	16,256	-0.02%
2021/06/25	20	83.20	19.5	83.34	82.70	0.5	16,444	0.00%
2021/06/24	6	84.27	3	83.37	83.50	3	16,969	0.02%
2021/06/23	49	84.24	37.2	84.63	84.80	11.8	17,087	0.07%
2021/06/22	34	83.30	71.1	83.14	83.00	-37.1	17,247	-0.21%
2021/06/21	65	83.42	88	83.92	82.40	-23	17,979	-0.13%
2021/06/18	57.4	88.06	78.1	88.07	87.60	-20.7	18,581	-0.11%
2021/06/17	130.1	89.41	114	89.50	88.90	16.1	18,730	0.09%	大買/大賣/
2021/06/16	216.2	89.96	217	90.41	88.90	-0.8	18,628	0.00%	大買/大賣/
2021/06/15	125.4	87.17	123	87.11	86.20	2.4	18,381	0.01%	大買/大賣/
2021/06/11	112.1	83.30	139	83.06	82.60	-26.9	18,677	-0.14%	大買/大賣/
2021/06/10	144	81.16	139	81.15	82.50	5	18,508	0.03%	大買/大賣/
2021/06/09	146	80.34	130	80.34	80.30	16	18,181	0.09%	大買/大賣/
2021/06/08	8.1	76.04	6.2	76.85	77.00	1.9	17,994	0.01%
2021/06/07	38	76.76	15	77.35	76.40	23	18,105	0.13%
2021/06/04	5.2	76.17	1.2	76.28	76.20	4	18,079	0.02%
2021/06/03	21.2	76.64	16	76.77	76.80	5.2	18,237	0.03%
2021/06/02	53.1	77.45	36	76.94	76.10	17.1	18,457	0.09%
2021/06/01	24	79.65	14	79.56	79.50	10	18,353	0.05%
2021/05/28	37.3	82.12	29	81.97	80.90	8.3	18,411	0.05%
2021/05/27	47	81.40	60	81.36	81.30	-13	18,468	-0.07%
2021/05/26	14	78.86	11	78.39	80.00	3	18,319	0.02%
2021/05/25	120	81.25	90.1	80.68	78.50	29.9	18,359	0.16%	大買/
2021/05/24	60.1	77.33	55	77.93	78.20	5.1	18,270	0.03%
2021/05/21	74	76.09	64	75.35	75.50	10	18,138	0.06%
2021/05/20	68	75.71	45	75.72	74.00	23	18,249	0.13%
2021/05/19	99	76.13	169	75.70	78.60	-70	18,154	-0.39%	大賣/
2021/05/18	59	69.90	58	70.30	71.80	1	18,103	0.01%
2021/05/17	84	69.10	81	69.40	66.50	3	18,788	0.02%
2021/05/14	41	72.93	53.3	73.14	73.80	-12.3	20,041	-0.06%
2021/05/13	27	66.17	42	65.24	68.10	-15	19,889	-0.08%
2021/05/12	61	69.34	63	69.52	65.70	-2	19,943	-0.01%
2021/05/11	69	70.67	81	71.06	70.00	-12	20,097	-0.06%
2021/05/10	10	72.09	8	71.91	71.40	2	20,196	0.01%
2021/05/07	77	72.91	35	71.99	72.10	42	20,804	0.20%
2021/05/06	91	73.48	62	73.18	73.50	29	20,847	0.14%
2021/05/05	57	70.80	67	70.79	70.20	-10	20,768	-0.05%
2021/05/04	90.3	69.30	123	68.87	67.30	-32.7	21,129	-0.15%	大賣/
2021/05/03	50	77.40	18	77.32	74.70	32	21,321	0.15%
2021/04/29	20	82.42	37.3	82.87	83.00	-17.3	21,377	-0.08%
2021/04/28	38.3	81.80	34	81.75	80.00	4.3	21,438	0.02%
2021/04/27	47	82.73	14	83.07	81.80	33	21,401	0.15%
2021/04/26	41.1	82.16	60	81.57	81.10	-18.9	21,350	-0.09%
2021/04/23	74	85.62	39.1	84.56	82.80	34.9	21,429	0.16%
2021/04/22	109	88.23	120.4	87.30	85.20	-11.4	21,344	-0.05%	大買/大賣/
2021/04/21	89.1	83.17	103	83.37	84.30	-13.9	20,986	-0.07%	大賣/
2021/04/20	117.2	81.99	95	81.87	81.30	22.2	20,862	0.11%	大買/
2021/04/19	90.2	80.69	108.1	80.70	80.10	-17.9	20,734	-0.09%	大賣/
2021/04/16	58	78.98	59	78.69	77.80	-1	20,537	0.00%
2021/04/15	28	76.34	31.7	77.08	78.00	-3.7	20,348	-0.02%
2021/04/14	81.2	74.74	66	74.74	75.30	15.2	20,297	0.07%
2021/04/13	35.2	75.78	56.3	75.14	74.00	-21.1	20,402	-0.10%
2021/04/12	23	77.27	41	77.46	76.40	-18	20,581	-0.09%
2021/04/09	58	81.41	73.1	80.49	79.00	-15.1	20,588	-0.07%
2021/04/08	70.1	79.85	163.5	79.34	79.80	-93.4	20,616	-0.45%	大賣/
2021/04/07	46	79.21	154	79.13	79.50	-108	20,634	-0.52%	大賣/鉅額交易
2021/04/06	52.2	79.58	50.1	79.91	81.10	2.1	20,773	0.01%
2021/04/01	46	76.28	39	75.84	75.50	7	21,171	0.03%
2021/03/31	192.1	75.89	134	76.17	75.80	58.1	21,598	0.27%	大買/大賣/
2021/03/30	93	73.36	91	73.30	73.10	2	22,568	0.01%
2021/03/29	196	72.93	209.4	73.24	72.40	-13.4	22,798	-0.06%	大買/大賣/
2021/03/26	49	69.33	52	69.31	69.00	-3	22,533	-0.01%
2021/03/25	60.2	69.44	50.2	68.51	68.00	10	22,491	0.04%
2021/03/24	411.2	71.40	195	71.01	70.20	216.2	22,209	0.97%	大買/大賣/鉅額交易
2021/03/23	239	69.33	276.4	69.36	70.80	-37.4	21,339	-0.18%	大買/大賣/
2021/03/22	83.1	65.19	153	65.24	65.30	-69.9	20,493	-0.34%	大賣/
2021/03/19	80	64.19	156	63.99	63.40	-76	20,159	-0.38%	大賣/
2021/03/18	214.4	64.27	163	64.08	63.10	51.4	19,809	0.26%	大買/大賣/
2021/03/17	264	63.60	324.4	63.95	64.60	-60.4	19,342	-0.31%	大買/大賣/
2021/03/16	28.2	60.25	34	60.34	60.30	-5.8	18,592	-0.03%
2021/03/15	3	59.40	3	59.50	59.60	0	18,506	0.00%
2021/03/12	20	59.33	27	59.38	58.60	-7	18,490	-0.04%
2021/03/11	15	59.35	10	59.06	59.90	5	18,523	0.03%
2021/03/10	10	57.52	1	57.90	57.60	9	18,503	0.05%
2021/03/09	42	56.56	29	56.77	56.90	13	18,499	0.07%
2021/03/08	79	59.30	64	58.93	58.40	15	18,414	0.08%
2021/03/05	30	56.53	41	56.19	56.40	-11	18,256	-0.06%
2021/03/04	9	57.17	24	58.25	56.40	-15	18,282	-0.08%
2021/03/03	14	57.09	45	57.11	58.40	-31	18,247	-0.17%
2021/03/02	38	59.03	40	57.99	57.20	-2	18,591	-0.01%
2021/02/26	17	58.02	42	58.35	59.30	-25	18,657	-0.13%
2021/02/25	34.4	58.86	225	59.26	58.70	-190.6	18,873	-1.01%	大賣/鉅額交易
2021/02/24	41	59.80	32	60.00	58.50	9	18,808	0.05%
2021/02/23	48	61.15	36	61.31	60.80	12	18,742	0.06%
2021/02/22	150	63.18	243.5	62.69	61.50	-93.5	18,702	-0.50%	大買/大賣/
2021/02/19	142	60.91	35	60.70	61.40	107	18,460	0.58%	大買/鉅額交易
2021/02/18	130	61.39	62	60.56	60.60	68	18,605	0.37%	大買/
2021/02/17	453	61.48	352	61.95	62.50	101	19,117	0.53%	大買/大賣/鉅額交易
2021/02/05	497.5	57.94	402.5	57.64	57.90	95	18,671	0.51%	大買/大賣/
2021/02/04	41.5	54.40	55	54.35	54.00	-13.5	17,802	-0.08%
2021/02/03	67	54.71	83	54.73	53.60	-16	17,791	-0.09%
2021/02/02	189	54.70	166	54.80	55.20	23	17,572	0.13%	大買/大賣/
2021/02/01	49	53.20	61	53.06	53.70	-12	17,009	-0.07%
2021/01/29	137	54.85	136	54.91	51.90	1	16,705	0.01%	大買/大賣/
2021/01/28	29	54.01	67	54.29	52.80	-38	15,996	-0.24%
2021/01/27	111	54.97	112.5	54.68	53.80	-1.5	15,772	-0.01%	大買/大賣/
2021/01/26	200.5	55.01	207.6	54.98	54.10	-7.1	15,546	-0.05%	大買/大賣/
2021/01/25	168.5	54.18	128.1	53.59	54.00	40.4	14,918	0.27%	大買/大賣/
2021/01/22	93	51.65	107	51.45	52.10	-14	14,523	-0.10%	大賣/
2021/01/21	46	49.38	53.1	49.48	50.50	-7.1	14,213	-0.05%
2021/01/20	9	46.53	27	47.08	46.90	-18	13,985	-0.13%
2021/01/19	11	48.40	9	48.68	47.95	2	13,887	0.01%
2021/01/18	105	47.92	83	47.37	48.10	22	13,843	0.16%	大買/
2021/01/15	27	50.76	38.5	50.44	50.10	-11.5	13,596	-0.08%
2021/01/14	23	52.27	10.5	52.02	52.50	12.5	13,422	0.09%
2021/01/13	40	51.70	28.4	52.55	53.20	11.6	13,293	0.09%
2021/01/12	31	50.79	40.8	50.76	50.40	-9.8	13,148	-0.07%
2021/01/11	64	52.94	60	52.56	52.60	4	12,997	0.03%
2021/01/08	13	52.36	8	52.93	52.50	5	12,869	0.04%
2021/01/07	29.1	52.62	67.1	52.47	52.60	-38	12,778	-0.30%
2021/01/06	102	52.34	136.8	52.52	51.40	-34.8	12,634	-0.28%	大買/大賣/
2021/01/05	188.1	54.74	181	54.67	53.40	7.1	12,302	0.06%	大買/大賣/
2021/01/04	19.2	52.66	36.5	52.56	52.70	-17.3	11,872	-0.15%
2020/12/31	87	53.38	72	53.07	53.30	15	11,712	0.13%
2020/12/30	125	54.12	137.4	53.29	52.90	-12.4	11,421	-0.11%	大買/大賣/
2020/12/29	147	54.35	161.1	54.27	54.60	-14.1	11,222	-0.13%	大買/大賣/
2020/12/28	129.5	54.38	124.2	54.80	55.50	5.3	10,862	0.05%	大買/大賣/
2020/12/25	235	52.78	232.5	52.73	51.80	2.5	10,069	0.03%	大買/大賣/
2020/12/24	586	51.19	555	51.22	51.50	31	9,435	0.33%	大買/大賣/
2020/12/23	27	48.35	74.2	48.68	48.80	-47.2	7,858	-0.60%
2020/12/22	90.1	45.73	86	45.77	44.40	4.1	7,373	0.06%
2020/12/21	69	44.87	57.2	44.77	45.10	11.8	7,047	0.17%
2020/12/18	23	43.33	4	43.40	43.45	19	6,902	0.28%
2020/12/17	15	42.70	18	43.17	43.25	-3	6,888	-0.04%
2020/12/16	5	42.90	2	42.95	42.85	3	6,903	0.04%
2020/12/15	11	42.55	2	42.03	41.90	9	6,927	0.13%
2020/12/14	16	43.31	12	42.66	43.15	4	7,004	0.06%
2020/12/11	7	42.48	29	42.46	42.50	-22	6,994	-0.31%
2020/12/10	12	43.56	48	43.61	43.30	-36	6,923	-0.52%
2020/12/09	17	44.85	26	44.80	44.70	-9	6,787	-0.13%
2020/12/08	20	44.74	49	44.80	45.25	-29	6,732	-0.43%
2020/12/07	47	45.50	29.8	45.61	44.85	17.2	6,676	0.26%
2020/12/04	22	46.18	40.1	46.13	46.20	-18.1	6,565	-0.28%
2020/12/03	23	45.50	13	45.64	45.20	10	6,440	0.16%
2020/12/02	43	45.37	14	45.50	45.50	29	6,364	0.46%
2020/12/01	75	44.75	42	44.86	44.95	33	6,252	0.53%
2020/11/30	56	46.46	27	46.36	45.85	29	6,096	0.48%
2020/11/27	32	46.12	85.9	46.11	46.05	-53.9	5,956	-0.90%
2020/11/26	176	46.68	115	46.65	46.50	61	5,867	1.04%	大買/大賣/
2020/11/25	23	45.54	48	45.51	46.00	-25	5,354	-0.47%
2020/11/24	76	45.82	101	45.74	44.45	-25	5,108	-0.49%	大賣/
2020/11/23	25	44.90	12	44.77	44.40	13	4,777	0.27%
2020/11/20	61	45.29	44	44.85	44.45	17	4,694	0.36%
2020/11/19	43	44.72	20	44.90	45.20	23	4,544	0.51%
2020/11/18	53	45.03	44	44.90	45.00	9	4,419	0.20%
2020/11/17	55	44.93	38	45.13	44.50	17	4,216	0.40%
2020/11/16	264	45.00	259	44.88	44.50	5	3,939	0.13%	大買/大賣/
2020/11/13	63	42.82	54	42.87	42.90	9	3,069	0.29%
2020/11/12	63	42.31	83	42.35	41.90	-20	2,611	-0.77%
2020/11/11	31	39.62	11	40.37	40.70	20	2,016	0.99%
2020/11/10	2	38.53	2	38.73	38.85	0	1,876	0.00%
2020/11/09	2	38.60	68	38.46	38.55	-66	1,881	-3.51%
2020/11/06	1	38.50	0	0.00	38.50	1	1,890	0.05%
2020/11/05	1	38.75	1	38.75	38.70	0	1,910	0.00%
2020/11/04	0	0.00	3	38.80	38.70	-3	1,921	-0.16%
2020/11/02	0	0.00	7	38.35	38.50	-7	1,988	-0.35%
2020/10/30	1	38.65	6	38.52	38.30	-5	2,010	-0.25%
2020/10/28	2	38.80	11	38.50	38.35	-9	2,055	-0.44%
2020/10/27	12	38.88	2	38.90	38.80	10	2,088	0.48%
2020/10/26	14	38.78	4	38.85	38.70	10	2,222	0.45%
2020/10/22	1	38.00	0	0.00	37.90	1	2,238	0.04%
2020/10/21	2	37.90	1	38.10	37.95	1	2,274	0.04%
2020/10/20	17	38.35	13	38.37	38.10	4	2,295	0.17%
2020/10/19	0	0.00	3	37.45	37.40	-3	2,281	-0.13%
2020/10/16	3	36.90	0	0.00	36.85	3	2,296	0.13%
2020/10/14	0	0.00	1	37.25	37.30	-1	2,352	-0.04%
2020/10/13	3	36.55	0	0.00	36.45	3	2,382	0.13%
2020/10/12	3	36.68	0	0.00	36.45	3	2,386	0.13%
2020/10/06	2	37.15	2.2	37.23	37.30	-0.2	2,466	-0.01%
2020/10/05	1	37.10	2	37.15	37.10	-1	2,534	-0.04%
2020/09/30	0	0.00	1	37.80	37.60	-1	2,582	-0.04%
2020/09/29	0	0.00	5	37.55	37.50	-5	2,631	-0.19%
2020/09/28	0	0.00	1	37.60	37.60	-1	2,727	-0.04%
2020/09/25	1	37.00	1	37.50	37.05	0	2,826	0.00%
2020/09/24	3	37.77	2	37.58	37.75	1	2,872	0.03%
2020/09/23	0	0.00	6	38.05	37.75	-6	2,956	-0.20%
2020/09/21	5	39.01	3	38.83	38.70	2	3,083	0.06%
2020/09/18	5	40.07	10	40.64	39.30	-5	3,137	-0.16%
2020/09/17	28	40.81	26	40.81	40.60	2	3,125	0.06%
2020/09/16	6	39.70	4	39.70	39.70	2	3,050	0.07%
2020/09/15	0	0.00	2	39.38	39.40	-2	3,060	-0.07%
2020/09/14	5	38.95	1	39.00	39.10	4	3,074	0.13%
2020/09/10	3	39.32	7	39.24	38.50	-4	3,264	-0.12%
2020/09/09	2	39.00	11	38.41	39.00	-9	3,282	-0.27%
2020/09/08	11	38.01	0	0.00	38.15	11	3,281	0.34%
2020/09/07	3	38.02	30	37.76	37.65	-27	3,318	-0.81%
2020/09/03	3	38.45	0	0.00	38.30	3	3,473	0.09%
2020/09/01	0	0.00	2	38.00	38.15	-2	3,582	-0.06%
2020/08/31	1	38.15	0	0.00	38.00	1	3,640	0.03%
2020/08/28	2	38.05	2	38.50	37.75	0	3,741	0.00%
2020/08/27	2	38.00	1	38.00	38.00	1	3,766	0.03%
2020/08/26	1	38.05	3	38.25	38.05	-2	3,815	-0.05%
2020/08/25	1	38.40	1	38.90	38.40	0	3,846	0.00%
2020/08/24	19	37.83	2	37.83	38.20	17	3,868	0.44%
2020/08/21	0	0.00	12	36.50	37.00	-12	3,954	-0.30%
2020/08/20	4	38.13	4	36.59	36.05	0	4,025	0.00%
2020/08/19	7	38.93	6	39.08	38.90	1	4,079	0.02%
2020/08/18	2	39.20	7	39.07	39.05	-5	4,106	-0.12%
2020/08/17	0	0.00	3	39.20	39.40	-3	4,145	-0.07%
2020/08/14	1	38.95	3	39.10	39.15	-2	4,210	-0.05%
2020/08/13	1	39.60	13	39.40	39.05	-12	4,247	-0.28%
2020/08/12	5	39.33	2	39.25	39.35	3	4,324	0.07%
2020/08/11	3	39.87	2	39.85	39.65	1	4,471	0.02%
2020/08/10	8	40.18	4	40.16	40.10	4	4,604	0.09%
2020/08/07	3	40.45	11	40.15	40.10	-8	4,745	-0.17%
2020/08/06	22	40.88	9	41.11	40.75	13	4,823	0.27%
2020/08/05	2	41.25	6	41.41	41.20	-4	5,014	-0.08%
2020/08/04	3	41.33	11	41.43	41.25	-8	5,361	-0.15%
2020/08/03	10	40.97	9	40.92	40.85	1	5,506	0.02%
2020/07/31	23	40.94	14	41.00	41.15	9	5,644	0.16%
2020/07/30	57	41.03	71	41.01	40.90	-14	5,952	-0.24%
2020/07/29	13	38.97	11	38.94	39.10	2	6,042	0.03%
2020/07/28	6	39.03	3	39.60	38.50	3	6,369	0.05%
2020/07/27	4	39.91	12	39.83	39.80	-8	6,722	-0.12%
2020/07/24	6	40.48	0	0.00	40.05	6	6,856	0.09%
2020/07/23	8	41.26	5	40.99	40.85	3	6,857	0.04%
2020/07/22	1	40.35	4	40.45	40.35	-3	6,847	-0.04%
2020/07/21	10	40.59	7	40.48	40.25	3	6,835	0.04%
2020/07/20	2	39.55	2	39.28	39.80	0	6,826	0.00%
2020/07/17	4	39.83	4	39.79	39.70	0	6,825	0.00%
2020/07/16	4	40.16	4	40.18	40.10	0	6,830	0.00%
2020/07/15	7	41.01	4	40.96	40.30	3	6,823	0.04%
2020/07/14	9	40.98	2	41.30	40.60	7	6,846	0.10%
2020/07/13	0	0.00	48	40.24	40.90	-48	6,834	-0.70%
2020/07/10	50	40.27	16	40.38	40.10	34	6,865	0.50%
2020/07/09	7	41.35	19	41.39	41.20	-12	6,897	-0.17%
2020/07/08	15	41.79	18	41.89	41.70	-3	6,989	-0.04%
2020/07/07	28	41.87	43	41.79	42.00	-15	6,965	-0.22%
2020/07/06	18	41.56	25	41.77	41.75	-7	6,931	-0.10%
2020/07/03	30	40.89	17	40.84	40.90	13	6,929	0.19%
2020/07/02	38	41.33	12	41.18	41.15	26	6,967	0.37%
2020/07/01	8	41.81	13	41.75	41.65	-5	6,887	-0.07%
2020/06/30	32	41.50	27	41.69	41.85	5	6,845	0.07%
2020/06/29	43	42.86	58	42.96	42.90	-15	6,765	-0.22%
2020/06/24	19	42.94	14	42.93	42.85	5	6,669	0.07%
2020/06/23	23	42.88	9	42.74	42.70	14	6,670	0.21%
2020/06/22	23	42.75	4	42.88	42.45	19	6,647	0.29%
2020/06/19	5	42.80	88	42.86	42.85	-83	6,669	-1.24%
2020/06/18	15	43.01	36	42.84	42.85	-21	6,667	-0.31%
2020/06/17	35	42.85	16	42.75	42.95	19	6,597	0.29%
2020/06/16	5	41.90	8	41.99	42.00	-3	6,551	-0.05%
2020/06/15	4	41.28	11	41.63	41.20	-7	6,618	-0.11%
2020/06/12	17	39.41	36	40.06	41.50	-19	6,634	-0.29%
2020/06/11	47	41.77	27	41.16	40.90	20	6,651	0.30%
2020/06/10	9	42.51	4	42.70	42.45	5	6,623	0.08%
2020/06/09	10	42.41	14	42.70	42.30	-4	6,697	-0.06%
2020/06/08	26	42.80	22	42.77	42.25	4	6,808	0.06%
2020/06/05	23	42.72	7.2	42.72	42.65	15.8	6,766	0.23%
2020/06/04	22	42.48	44	42.36	42.65	-22	6,762	-0.33%
2020/06/03	4	41.94	26	41.95	41.90	-22	6,728	-0.33%
2020/06/02	15	41.78	2	41.78	41.50	13	6,800	0.19%
2020/06/01	7	41.40	16	41.52	41.75	-9	6,870	-0.13%
2020/05/29	16	40.83	13	40.59	40.95	3	6,863	0.04%
2020/05/28	23	41.04	15	41.16	40.60	8	6,904	0.12%
2020/05/27	36	42.13	14	42.39	41.85	22	6,848	0.32%
2020/05/26	59	42.14	32	42.41	42.25	27	6,841	0.39%
2020/05/25	20	41.18	5	41.18	41.55	15	6,753	0.22%
2020/05/22	15	41.46	17	41.50	41.15	-2	6,717	-0.03%
2020/05/21	21	41.68	4	41.79	41.90	17	6,697	0.25%
2020/05/20	42	41.37	27	41.09	40.95	15	6,702	0.22%
2020/05/19	30.1	41.35	21	41.46	41.85	9.1	6,669	0.14%
2020/05/18	48	40.43	86	40.41	40.20	-38	6,592	-0.58%
2020/05/15	36	41.99	23	42.06	41.90	13	6,449	0.20%
2020/05/14	43	42.65	30	42.24	41.30	13	6,348	0.20%
2020/05/13	61	43.13	41	43.15	42.95	20	6,213	0.32%
2020/05/12	69	44.08	48	43.94	43.70	21	6,141	0.34%
2020/05/11	187	44.37	199	44.39	44.20	-12	5,978	-0.20%	大買/大賣/
2020/05/08	55	42.47	22	42.44	42.30	33	5,640	0.59%
2020/05/07	23	42.57	19	42.58	42.30	4	5,486	0.07%
2020/05/06	138	42.69	168	42.24	41.75	-30	5,362	-0.56%	大買/大賣/
2020/05/05	161	41.12	245	41.33	40.80	-84	5,071	-1.66%	大買/大賣/
2020/05/04	120.1	40.12	183	40.32	41.50	-62.9	4,899	-1.28%	大買/大賣/
2020/04/30	78	39.46	56	39.45	40.50	22	4,660	0.47%
2020/04/29	2	36.88	20	36.43	36.85	-18	4,394	-0.41%
2020/04/28	18	35.55	1	35.50	35.50	17	4,387	0.39%
2020/04/27	38	35.19	39	35.35	35.25	-1	4,465	-0.02%
2020/04/24	30	34.44	30	34.49	34.45	0	4,447	0.00%
2020/04/23	2	34.35	1	34.70	34.60	1	4,462	0.02%
2020/04/22	2	33.43	0	0.00	34.05	2	4,453	0.04%
2020/04/21	0	0.00	11	33.87	33.60	-11	4,466	-0.25%
2020/04/20	3	34.95	4	34.85	34.90	-1	4,514	-0.02%
2020/04/17	30	35.52	107	35.20	34.75	-77	4,584	-1.68%	大賣/
2020/04/16	35	35.35	30	35.15	35.15	5	4,539	0.11%
2020/04/15	33	35.20	38	35.31	35.20	-5	4,612	-0.11%
2020/04/14	68	35.28	39	35.35	35.40	29	4,612	0.63%
2020/04/13	22	34.47	13	34.49	34.80	9	4,589	0.20%
2020/04/10	8	33.00	3	33.20	33.30	5	4,513	0.11%
2020/04/09	32	33.21	36	33.58	33.00	-4	4,571	-0.09%
2020/04/08	8	33.25	48	33.28	33.50	-40	4,574	-0.87%
2020/04/07	72	31.99	55	31.81	32.90	17	4,500	0.38%
2020/04/06	0	31.45	51	30.16	30.50	-51	4,421	-1.15%
2020/04/01	1	30.05	1	30.00	30.30	0	4,431	0.00%
2020/03/31	2	29.80	12	29.88	29.80	-10	4,456	-0.22%
2020/03/27	35	30.57	7	30.35	30.20	28	4,543	0.62%
2020/03/26	1	29.00	4	29.30	29.70	-3	4,546	-0.07%
2020/03/25	2	29.95	7	29.93	29.70	-5	4,561	-0.11%
2020/03/24	7	28.21	12	28.59	28.25	-5	4,573	-0.11%
2020/03/23	7	27.42	9	26.97	27.10	-2	4,808	-0.04%
2020/03/20	0	0.00	8	28.29	28.60	-8	5,173	-0.15%
2020/03/19	86	27.08	79	26.56	26.45	7	5,391	0.13%
2020/03/18	31	30.50	12	30.33	29.35	19	5,436	0.35%
2020/03/17	10	30.49	26	29.61	29.90	-16	5,549	-0.29%
2020/03/16	5	31.79	5	32.34	31.00	0	5,561	0.00%
2020/03/13	22	30.93	9	31.13	31.95	13	5,565	0.23%
2020/03/12	29	35.01	6	36.19	34.30	23	5,506	0.42%
2020/03/11	22	38.68	16	38.11	38.05	6	5,468	0.11%
2020/03/10	4	37.65	2	38.28	38.55	2	5,761	0.03%
2020/03/09	6	38.95	13	38.28	38.00	-7	5,901	-0.12%
2020/03/06	13	39.99	3	39.80	39.70	10	5,920	0.17%
2020/03/05	15	39.52	51	39.40	39.65	-36	6,003	-0.60%
2020/03/04	4	37.81	5	38.10	38.40	-1	6,457	-0.02%
2020/03/03	4	38.24	13	38.65	38.30	-9	6,684	-0.13%
2020/03/02	5	36.20	10	36.24	36.25	-5	6,716	-0.07%
2020/02/27	44	37.96	6	38.24	37.00	38	6,860	0.55%
2020/02/26	8	38.78	2	39.25	39.30	6	6,803	0.09%
2020/02/25	124	38.75	3	38.47	38.90	121	6,761	1.79%	大買/鉅額交易
2020/02/24	112	38.83	3	38.83	39.15	109	6,759	1.61%	大買/鉅額交易
2020/02/21	9	39.00	8	39.02	38.95	1	6,745	0.01%
2020/02/20	2	38.33	2	38.45	38.50	0	6,684	0.00%
2020/02/19	2	38.28	5	38.30	38.25	-3	6,673	-0.04%
2020/02/18	0	0.00	2	38.33	38.05	-2	6,686	-0.03%
2020/02/17	1	38.65	16	38.26	38.60	-15	6,701	-0.22%
2020/02/14	1	38.05	5	37.95	38.00	-4	6,672	-0.06%
2020/02/13	5	37.98	10	38.45	37.70	-5	6,723	-0.07%
2020/02/12	22	38.40	5	38.53	38.30	17	6,714	0.25%
2020/02/11	2	37.05	6	37.53	37.65	-4	6,756	-0.06%
2020/02/10	0	0.00	3	35.45	36.60	-3	6,972	-0.04%
2020/02/07	6	36.56	2	36.40	36.35	4	7,364	0.05%
2020/02/06	3	36.78	4	36.69	37.10	-1	7,746	-0.01%
2020/02/05	6	35.84	4	35.81	35.85	2	7,741	0.03%
2020/02/04	3	35.33	7	34.74	35.95	-4	7,703	-0.05%
2020/02/03	6	33.48	36	33.09	33.40	-30	7,678	-0.39%
2020/01/31	24	36.55	43	36.47	36.45	-19	7,587	-0.25%
2020/01/30	17	38.86	10	39.36	38.45	7	7,532	0.09%
2020/01/20	3	42.88	0	0.00	42.70	3	7,534	0.04%
2020/01/17	7	43.16	5	43.19	43.00	2	7,589	0.03%
2020/01/16	2	43.33	12	43.44	43.40	-10	7,662	-0.13%
2020/01/15	2	43.50	3	43.77	43.35	-1	7,873	-0.01%
2020/01/14	7	43.84	68	43.75	43.75	-61	8,146	-0.75%
2020/01/13	8	43.21	7	43.34	43.40	1	8,108	0.01%
2020/01/10	3	42.88	0	0.00	42.55	3	8,078	0.04%
2020/01/09	54	43.11	35	42.60	42.40	19	8,088	0.23%
2020/01/08	72	42.95	51	43.13	43.15	21	8,102	0.26%
2020/01/07	8	42.88	5	43.35	43.10	3	8,246	0.04%
2020/01/06	11	42.35	17	42.77	42.80	-6	8,254	-0.07%
2020/01/03	18	42.36	24	42.53	42.80	-6	8,271	-0.07%
2020/01/02	5	43.14	5	43.07	43.10	0	8,253	0.00%
2019/12/31	12	42.70	20.2	42.65	42.55	-8.2	8,331	-0.10%
2019/12/30	15	42.58	1	42.55	42.55	14	8,401	0.17%
2019/12/27	2	42.50	0	0.00	42.35	2	8,440	0.02%
2019/12/26	3	42.45	2	42.48	42.20	1	8,527	0.01%
2019/12/25	2	42.00	9.6	42.24	42.45	-7.6	8,590	-0.09%
2019/12/24	9	41.71	0	0.00	41.45	9	8,942	0.10%
2019/12/23	3	41.95	1	42.20	41.95	2	8,962	0.02%
2019/12/20	2	42.35	2	42.50	42.60	0	9,107	0.00%
2019/12/19	13	42.66	11	42.77	42.75	2	9,700	0.02%
2019/12/18	31	43.18	54	43.13	42.60	-23	10,083	-0.23%
2019/12/17	103	44.60	89	44.07	44.25	14	10,305	0.14%	大買/
2019/12/16	37	46.07	43	46.19	46.80	-6	10,013	-0.06%
2019/12/13	26	45.18	20	45.31	45.30	6	9,961	0.06%
2019/12/12	67	45.65	29	46.06	44.85	38	10,269	0.37%
2019/12/11	18	45.28	8	45.26	45.30	10	10,281	0.10%
2019/12/10	25	44.49	3	44.87	45.00	22	10,391	0.21%
2019/12/09	2	45.50	16	45.55	45.00	-14	10,420	-0.13%
2019/12/06	19	45.33	13	45.53	45.30	6	10,519	0.06%
2019/12/05	41	46.10	81	45.76	45.40	-40	10,532	-0.38%
2019/12/04	69	45.00	50	45.10	45.25	19	10,426	0.18%
2019/12/03	17	44.51	5	44.34	44.50	12	10,636	0.11%
2019/12/02	27	43.70	24	44.00	44.85	3	10,677	0.03%
2019/11/29	162	45.56	181	45.01	44.40	-19	10,682	-0.18%	大買/大賣/
2019/11/28	24	43.88	31	44.01	43.90	-7	10,301	-0.07%
2019/11/27	25	43.01	17	43.00	42.60	8	10,422	0.08%
2019/11/26	11	42.94	20	42.48	43.00	-9	10,526	-0.09%
2019/11/25	6	41.31	3	41.50	41.25	3	10,621	0.03%
2019/11/20	2	40.70	0	0.00	40.60	2	11,769	0.02%
2019/11/19	5	41.09	6	41.02	40.75	-1	11,960	-0.01%
2019/11/18	1	41.20	0	0.00	41.05	1	12,160	0.01%
2019/11/15	0	0.00	3	41.15	40.90	-3	12,388	-0.02%
2019/11/14	8	40.42	5	40.80	40.65	3	12,744	0.02%
2019/11/13	5	41.09	0	0.00	41.30	5	12,941	0.04%
2019/11/12	4	41.39	6	41.65	41.45	-2	13,341	-0.01%
2019/11/11	0	0.00	3	40.62	40.40	-3	13,834	-0.02%
2019/11/08	3	41.20	19	41.13	41.00	-16	14,410	-0.11%
2019/11/07	17	40.44	68	40.35	40.60	-51	14,552	-0.35%
2019/11/06	49	43.08	39	42.35	42.00	10	14,468	0.07%
2019/11/05	31	45.30	45	44.76	45.30	-14	14,132	-0.10%
2019/11/04	16	43.79	6	43.93	43.50	10	13,749	0.07%
2019/11/01	12	43.45	4	43.66	43.50	8	13,691	0.06%
2019/10/31	40	43.81	0	0.00	43.35	40	13,704	0.29%
2019/10/30	11	43.04	12	43.53	43.65	-1	13,699	-0.01%
2019/10/29	82	43.76	8	43.26	42.80	74	13,673	0.54%
2019/10/28	10	44.11	3	43.95	43.85	7	13,617	0.05%
2019/10/25	11	43.73	3.6	43.29	43.15	7.4	13,563	0.05%
2019/10/24	6	44.40	11	44.36	44.10	-5	13,517	-0.04%
2019/10/23	40	44.58	37	44.55	44.35	3	13,520	0.02%
2019/10/22	53	43.88	44	43.88	44.10	9	13,312	0.07%
2019/10/21	5	42.73	3	42.65	42.75	2	13,039	0.02%
2019/10/18	4	42.15	3	42.13	42.25	1	12,991	0.01%
2019/10/17	1	41.80	4	42.03	41.95	-3	12,961	-0.02%
2019/10/16	12	42.26	16	42.68	42.00	-4	12,920	-0.03%
2019/10/15	35	42.60	30	42.58	42.45	5	12,807	0.04%
2019/10/14	4	41.61	12	41.69	41.15	-8	12,605	-0.06%
2019/10/09	11	40.40	6	40.58	40.50	5	12,511	0.04%
2019/10/08	8	41.63	7	41.41	41.25	1	12,425	0.01%
2019/10/07	27	41.65	16	42.04	42.00	11	12,362	0.09%
2019/10/04	11	41.49	5	41.11	41.00	6	12,222	0.05%
2019/10/03	5	41.64	26	41.65	41.95	-21	12,128	-0.17%
2019/10/02	6	41.79	15	41.60	42.40	-9	12,070	-0.07%
2019/10/01	5	40.90	7	40.68	41.00	-2	11,963	-0.02%
2019/09/27	123	40.92	83	41.28	40.60	40	11,886	0.34%	大買/
2019/09/26	11	43.66	7	43.54	43.50	4	11,505	0.03%
2019/09/25	10	43.34	12	43.43	43.20	-2	11,442	-0.02%
2019/09/24	50	44.43	47	44.46	43.45	3	11,299	0.03%
2019/09/23	97	47.65	29	47.22	46.80	68	10,695	0.64%
2019/09/20	48	47.98	63	48.06	48.60	-15	10,293	-0.15%
2019/09/19	4	46.39	6	46.51	46.90	-2	9,803	-0.02%
2019/09/18	37	47.53	33	47.04	46.55	4	9,709	0.04%
2019/09/17	52	47.51	59	47.36	47.10	-7	9,484	-0.07%
2019/09/16	45	46.46	32	46.44	46.50	13	9,039	0.14%
2019/09/12	13	45.05	40	45.27	46.35	-27	8,913	-0.30%
2019/09/11	22	45.42	6	45.37	45.20	16	8,751	0.18%
2019/09/10	25	45.17	14	45.31	45.30	11	8,666	0.13%
2019/09/09	15	46.41	24	46.45	46.50	-9	8,491	-0.11%
2019/09/06	23	46.64	24.1	47.02	46.30	-1.1	8,432	-0.01%
2019/09/05	32	46.56	44	46.58	46.70	-12	8,273	-0.15%
2019/09/04	20	44.68	6	44.53	45.25	14	7,862	0.18%
2019/09/03	28	45.34	14	45.01	45.05	14	7,723	0.18%
2019/09/02	22	44.18	17	44.34	44.50	5	7,511	0.07%
2019/08/30	76	45.66	106	44.82	43.20	-30	7,313	-0.41%	大賣/
2019/08/29	29	46.59	21	46.52	46.80	8	6,927	0.12%
2019/08/28	37	46.23	51	46.30	46.30	-14	6,709	-0.21%
2019/08/27	103	46.31	106	46.30	46.50	-3	6,414	-0.05%	大買/大賣/
2019/08/26	36	42.88	14	43.25	43.55	22	5,719	0.38%
2019/08/23	25	43.41	35	43.36	42.95	-10	5,531	-0.18%
2019/08/22	31	42.72	37	42.59	42.30	-6	5,193	-0.12%
2019/08/21	43	42.01	45	41.99	42.00	-2	4,975	-0.04%
2019/08/20	17	41.96	17	41.63	40.80	0	4,749	0.00%
2019/08/19	57	43.35	80.6	43.15	42.30	-23.6	4,500	-0.52%
2019/08/16	30	41.42	17	41.52	41.75	13	4,112	0.32%
2019/08/15	163	41.63	145	41.05	41.80	18	3,876	0.46%	大買/大賣/
2019/08/14	68	40.45	60	40.67	41.50	8	3,444	0.23%
2019/08/13	249	38.77	268	38.73	38.20	-19	2,872	-0.66%	大買/大賣/
2019/08/12	11	37.28	13.2	37.20	38.10	-2.2	2,255	-0.10%
2019/08/08	10	34.49	215	34.69	34.65	-205	2,010	-10.20%	大賣/鉅額交易
2019/08/07	24	33.74	14	33.43	33.65	10	1,853	0.54%
2019/08/06	1	31.75	3	31.53	32.65	-2	1,774	-0.11%
2019/08/05	2	32.25	0	0.00	32.00	2	1,759	0.11%
2019/08/02	5	32.10	0	0.00	32.30	5	1,764	0.28%
2019/08/01	231	33.89	4	33.98	33.40	227	1,744	13.01%	大買/鉅額交易
2019/07/31	0	0.00	3	32.88	33.35	-3	1,681	-0.18%
2019/07/30	2	32.63	6	32.74	32.80	-4	1,668	-0.24%
2019/07/29	0	0.00	14	33.61	33.70	-14	1,635	-0.86%
2019/07/26	1	33.15	1	33.10	33.10	0	1,575	0.00%
2019/07/25	6	32.99	31	32.77	32.75	-25	1,546	-1.62%
2019/07/24	7	31.94	0	0.00	31.85	7	1,474	0.47%
2019/07/23	24	31.83	24	31.74	31.80	0	1,489	0.00%
2019/07/19	0	0.00	1	31.15	31.15	-1	1,504	-0.07%
2019/07/18	10	30.95	0	0.00	30.75	10	1,492	0.67%
2019/07/15	5	31.10	13	31.12	31.10	-8	1,577	-0.51%
2019/07/12	1	31.15	2	31.25	30.95	-1	1,615	-0.06%
2019/07/11	1	30.95	0	0.00	30.85	1	1,647	0.06%
2019/07/10	4	30.65	0	0.00	30.75	4	1,765	0.23%
2019/07/05	2	31.20	3	31.32	31.30	-1	1,842	-0.05%
2019/07/04	2	31.43	1	31.30	31.45	1	1,864	0.05%
2019/07/03	4	31.10	0	0.00	30.90	4	1,975	0.20%
2019/07/02	2	31.50	26	31.39	31.50	-24	2,063	-1.16%
2019/07/01	26	31.47	7	31.29	31.45	19	2,088	0.91%
2019/06/28	0	0.00	1	32.20	32.10	-1	2,361	-0.04%
2019/06/27	0	0.00	1	32.50	32.60	-1	2,417	-0.04%
2019/06/25	5	31.97	0	0.00	31.95	5	2,505	0.20%
2019/06/24	3	32.20	0	0.00	32.30	3	2,576	0.12%
2019/06/20	1	32.85	1	32.65	32.70	0	2,619	0.00%
2019/06/19	1	32.00	13	32.22	32.00	-12	2,584	-0.46%
2019/06/18	3	31.70	7	31.71	31.70	-4	2,568	-0.16%
2019/06/17	0	0.00	4	30.88	31.05	-4	2,561	-0.16%
2019/06/14	15	31.31	8	31.24	31.35	7	2,623	0.27%
2019/06/13	4	30.38	10	30.32	31.00	-6	2,623	-0.23%
2019/06/12	4	29.18	2	29.20	29.35	2	2,608	0.08%
2019/06/11	1	29.20	0	0.00	29.20	1	2,613	0.04%
2019/06/10	0	0.00	1	28.75	28.80	-1	2,623	-0.04%
2019/06/03	0	0.00	3	28.65	28.70	-3	2,700	-0.11%
2019/05/31	0	0.00	1	29.40	29.00	-1	2,734	-0.04%
2019/05/29	1	28.30	2	28.25	28.15	-1	2,785	-0.04%
2019/05/28	0	0.00	2	28.43	28.30	-2	2,896	-0.07%
2019/05/27	1	28.15	0	0.00	28.15	1	3,286	0.03%
2019/05/23	1	28.50	0	0.00	28.30	1	3,368	0.03%
2019/05/22	0	0.00	1	29.60	28.80	-1	3,392	-0.03%
2019/05/20	1	28.55	10	28.55	28.50	-9	3,451	-0.26%
2019/05/17	1	28.85	0	0.00	28.85	1	3,485	0.03%
2019/05/15	1	30.30	2	30.05	30.05	-1	3,645	-0.03%
2019/05/14	2	27.30	2	28.50	29.50	0	3,661	0.00%
2019/05/13	9	29.03	17	29.66	28.70	-8	3,712	-0.22%
2019/05/10	2	29.83	1	30.50	29.85	1	3,759	0.03%
2019/05/09	9	30.41	0	0.00	30.35	9	3,760	0.24%
2019/05/08	0	0.00	10	31.45	31.30	-10	3,748	-0.27%
2019/05/07	1	31.90	12	31.90	31.85	-11	3,774	-0.29%
2019/05/06	7	31.83	2	31.75	31.70	5	3,817	0.13%
2019/05/03	3	33.05	0	0.00	32.90	3	3,807	0.08%
2019/05/02	2	33.00	1	33.10	33.00	1	3,818	0.03%
2019/04/30	13	32.29	41	32.27	32.80	-28	3,854	-0.73%
2019/04/29	2	33.10	1	33.25	33.00	1	3,914	0.03%
2019/04/25	2	34.93	2	35.05	34.60	0	3,952	0.00%
2019/04/24	1	34.25	3	34.58	34.65	-2	4,013	-0.05%
2019/04/22	13	34.60	2	34.90	34.55	11	4,007	0.27%
2019/04/19	0	0.00	7	34.62	34.90	-7	4,037	-0.17%
2019/04/18	1	34.70	7	34.94	33.85	-6	4,000	-0.15%
2019/04/17	7	34.56	4	34.49	34.50	3	3,983	0.08%
2019/04/16	3	34.82	7	34.70	34.90	-4	4,021	-0.10%
2019/04/15	2	33.55	1	33.85	33.75	1	3,935	0.03%
2019/04/12	3	33.02	7	32.95	32.80	-4	3,916	-0.10%
2019/04/11	4	33.39	2	33.35	33.15	2	3,913	0.05%
2019/04/10	3	33.90	1	33.80	33.85	2	3,898	0.05%
2019/04/09	26.1	34.71	3	35.22	34.35	23.1	3,879	0.60%
2019/04/08	3	34.00	27	33.90	34.00	-24	3,761	-0.64%
2019/04/03	42	34.57	0	0.00	34.60	42	3,670	1.14%
2019/04/02	42	34.91	35	34.87	34.55	7	3,618	0.19%
2019/04/01	15	33.42	151	33.43	33.40	-136	3,357	-4.05%	大賣/鉅額交易
2019/03/29	68	33.19	22	32.90	33.30	46	3,274	1.40%
2019/03/28	9	32.43	7	32.51	32.45	2	3,149	0.06%
2019/03/27	112	32.71	24	32.80	32.70	88	3,173	2.77%	大買/
2019/03/26	1	32.00	2	32.18	31.85	-1	3,124	-0.03%
2019/03/25	6	31.78	4	31.93	31.95	2	3,122	0.06%
2019/03/22	3	31.85	1	31.90	32.15	2	3,069	0.07%
2019/03/21	3	32.18	6	32.28	32.15	-3	3,059	-0.10%
2019/03/20	1	31.90	0	0.00	31.85	1	3,073	0.03%
2019/03/19	8	32.51	7	32.56	32.20	1	3,165	0.03%
2019/03/18	6	32.18	3	32.25	32.50	3	3,114	0.10%
2019/03/15	11	31.50	11	31.69	31.75	0	3,052	0.00%
2019/03/14	5	30.76	6	31.01	30.75	-1	3,083	-0.03%
2019/03/13	5	30.80	0	0.00	30.80	5	3,133	0.16%
2019/03/11	3	31.30	4	31.11	31.15	-1	3,259	-0.03%
2019/03/08	4	31.13	0	0.00	31.05	4	3,320	0.12%
2019/03/07	12	31.68	9	31.81	31.30	3	3,361	0.09%
2019/03/06	3	31.38	6	31.41	31.30	-3	3,401	-0.09%
2019/03/05	4	31.85	5	31.75	31.65	-1	3,417	-0.03%
2019/03/04	4	32.14	9	31.98	32.00	-5	3,417	-0.15%
2019/02/27	11	31.98	15	31.69	32.50	-4	3,436	-0.12%
2019/02/26	95	32.89	192	32.54	32.55	-97	3,339	-2.90%	大賣/
2019/02/25	5	31.00	2	31.00	31.20	3	2,972	0.10%
2019/02/22	2	30.48	3	30.30	30.30	-1	2,923	-0.03%
2019/02/21	3	30.63	1	30.45	30.80	2	2,927	0.07%
2019/02/20	1	31.00	9	31.09	30.75	-8	2,971	-0.27%
2019/02/19	5	30.73	0	0.00	30.60	5	2,943	0.17%
2019/02/18	109	30.97	50	30.88	30.70	59	2,941	2.01%	大買/
2019/02/15	4	30.96	1	30.80	31.00	3	2,918	0.10%
2019/02/14	7	31.25	9	31.22	31.20	-2	2,878	-0.07%
2019/02/13	6	30.20	5	30.20	30.20	1	2,851	0.04%
2019/02/12	4	30.78	8	30.83	30.60	-4	2,821	-0.14%
2019/02/11	18	30.91	28	31.07	30.70	-10	2,757	-0.36%
2019/01/30	0	0.00	6	30.00	29.95	-6	2,692	-0.22%
2019/01/29	8	29.76	0	0.00	29.80	8	2,682	0.30%
2019/01/28	6	30.04	4	30.06	30.15	2	2,676	0.07%
2019/01/25	0	0.00	2	29.88	30.05	-2	2,701	-0.07%
2019/01/24	2	29.50	1	29.65	29.30	1	2,658	0.04%
2019/01/23	2	29.55	5	29.77	29.55	-3	2,654	-0.11%
2019/01/22	5	29.89	7	29.94	30.00	-2	2,639	-0.08%
2019/01/21	15	30.25	12	30.15	30.05	3	2,591	0.12%
2019/01/18	4	29.40	2	29.50	29.30	2	2,512	0.08%
2019/01/17	4	29.06	6	29.29	29.15	-2	2,491	-0.08%
2019/01/16	11	29.19	12	28.99	29.55	-1	2,448	-0.04%
2019/01/15	0	28.15	0	0.00	28.15	0	2,341	0.00%
2019/01/14	7	28.18	0	0.00	28.05	7	2,339	0.30%
2019/01/11	10	28.28	4	28.25	28.30	6	2,327	0.26%
2019/01/10	2	27.75	0	0.00	28.00	2	2,258	0.09%
2019/01/09	2	27.70	1	27.90	27.85	1	2,264	0.04%
2019/01/08	6	27.76	30	27.85	27.90	-24	2,242	-1.07%
2019/01/07	2	27.25	1	27.30	27.30	1	2,172	0.05%
2019/01/03	1	27.15	2	26.90	27.15	-1	2,196	-0.05%
2019/01/02	27	27.57	2	28.15	27.55	25	2,192	1.14%
2018/12/28	10	28.05	0	0.00	28.05	10	2,188	0.46%
2018/12/27	0	0.00	4	28.25	28.25	-4	2,211	-0.18%
2018/12/25	2	28.90	11	29.00	29.10	-9	2,183	-0.41%
2018/12/24	16	29.50	37	29.54	29.85	-21	2,183	-0.96%
2018/12/22	1	28.65	0	0.00	29.20	1	2,119	0.05%
2018/12/21	0	0.00	3	28.30	28.40	-3	2,135	-0.14%
2018/12/19	1	29.35	1	28.65	29.30	0	2,155	0.00%
2018/12/18	13	28.08	0	0.00	28.10	13	2,125	0.61%
2018/12/17	0	0.00	1	28.60	28.55	-1	2,123	-0.05%
2018/12/14	1	28.90	0	0.00	29.15	1	2,147	0.05%
2018/12/12	106	29.69	5	29.77	30.00	101	2,202	4.59%	大買/鉅額交易
2018/12/11	0	0.00	4	28.31	28.90	-4	2,113	-0.19%
2018/12/10	9	27.74	6	27.93	27.70	3	2,176	0.14%
2018/12/07	27	28.17	129	28.25	28.20	-102	2,176	-4.69%	大賣/鉅額交易
2018/12/06	4	29.75	4	29.83	29.10	0	2,101	0.00%
2018/12/05	32	30.74	16	30.84	30.70	16	2,055	0.78%
2018/12/04	18	31.59	6	31.47	31.95	12	2,034	0.59%
2018/12/03	7	30.84	7	30.94	30.90	0	1,987	0.00%
2018/11/30	3	29.40	2	29.60	30.00	1	1,923	0.05%
2018/11/29	5	29.72	2	30.18	29.60	3	1,891	0.16%
2018/11/28	23	29.20	39	29.13	29.40	-16	1,809	-0.88%
2018/11/26	0	0.00	4	28.55	28.45	-4	1,750	-0.23%
2018/11/23	1	27.75	0	0.00	27.30	1	1,706	0.06%
2018/11/22	3	28.57	0	0.00	28.00	3	1,724	0.17%
2018/11/20	31	28.52	2	28.35	28.40	29	1,737	1.67%
2018/11/19	2	28.75	2	28.78	29.00	0	1,710	0.00%
2018/11/16	0	0.00	1	27.40	27.85	-1	1,652	-0.06%
2018/11/15	4	27.21	11	27.59	27.30	-7	1,647	-0.42%
2018/11/14	0	0.00	6	27.68	27.70	-6	1,647	-0.36%
2018/11/13	4	28.05	3	27.57	28.05	1	1,671	0.06%
2018/11/12	9	28.66	13	28.36	28.35	-4	1,689	-0.24%
2018/11/09	2	27.30	8	27.20	27.30	-6	1,623	-0.37%
2018/11/06	0	0.00	2	27.00	26.70	-2	1,720	-0.12%
2018/11/05	2	26.70	1	26.90	26.70	1	1,794	0.06%
2018/11/02	2	27.05	23	27.45	27.15	-21	1,795	-1.17%
2018/11/01	0	0.00	2	25.88	26.00	-2	1,743	-0.11%
2018/10/31	1	24.75	8	25.17	25.45	-7	1,740	-0.40%
2018/10/30	0	0.00	2	24.10	23.90	-2	1,733	-0.12%
2018/10/29	1	24.05	0	0.00	23.95	1	1,746	0.06%
2018/10/26	13	24.17	5	24.29	24.00	8	1,786	0.45%
2018/10/25	1	24.55	1	24.30	24.05	0	1,820	0.00%
2018/10/24	1	25.30	0	0.00	25.45	1	1,826	0.05%
2018/10/23	2	25.30	0	0.00	25.30	2	1,835	0.11%
2018/10/22	0	0.00	1	25.85	25.90	-1	1,847	-0.05%
2018/10/19	1	25.30	0	0.00	25.45	1	1,863	0.05%
2018/10/18	11	26.02	0	0.00	25.85	11	1,875	0.59%
2018/10/17	1	27.10	1	26.50	26.20	0	1,908	0.00%
2018/10/16	0	0.00	1	26.25	25.90	-1	1,909	-0.05%
2018/10/15	2	25.68	0	0.00	25.60	2	1,914	0.10%
2018/10/12	1	23.45	9	24.99	25.60	-8	1,912	-0.42%
2018/10/11	13	25.76	0	0.00	25.75	13	1,897	0.68%
2018/10/09	7	28.76	0	0.00	28.60	7	1,890	0.37%
2018/10/08	7	28.71	10	28.71	29.10	-3	1,885	-0.16%
2018/10/05	4	30.35	0	0.00	29.30	4	1,896	0.21%
2018/10/04	1	31.30	0	0.00	31.25	1	1,879	0.05%
2018/10/03	3	31.67	0	0.00	31.60	3	1,883	0.16%
2018/10/02	1	31.80	0	0.00	31.90	1	1,892	0.05%
2018/10/01	1	32.35	5	32.54	32.45	-4	1,906	-0.21%
2018/09/28	1	32.35	2	31.70	31.90	-1	1,948	-0.05%
2018/09/27	1	31.80	2	31.90	31.85	-1	1,955	-0.05%
2018/09/26	3	31.60	0	0.00	31.55	3	1,904	0.16%
2018/09/25	0	0.00	1	31.35	31.55	-1	1,945	-0.05%
2018/09/21	0	0.00	1	31.70	31.40	-1	1,962	-0.05%
2018/09/20	11	31.99	0	0.00	31.40	11	2,000	0.55%
2018/09/19	30	32.63	44	33.00	32.60	-14	2,034	-0.69%
2018/09/18	1	31.75	0	0.00	32.00	1	1,990	0.05%
2018/09/17	1	31.80	0	0.00	32.25	1	2,018	0.05%
2018/09/14	10	31.85	20	31.66	32.80	-10	2,040	-0.49%
2018/09/13	11	29.85	1	30.25	30.25	10	1,972	0.51%
2018/09/12	1	29.30	4	29.59	29.35	-3	1,973	-0.15%
2018/09/11	2	28.90	1	29.20	29.35	1	1,986	0.05%
2018/09/10	7	29.38	1	29.55	28.40	6	2,006	0.30%
2018/09/07	1	32.00	0	0.00	30.60	1	1,997	0.05%
2018/09/06	2	32.40	1	32.35	32.40	1	2,007	0.05%
2018/09/05	188	32.99	4	33.08	32.70	184	2,066	8.90%	大買/鉅額交易
2018/09/04	12	32.23	0.3	32.30	32.25	11.7	2,247	0.52%
2018/09/03	1	32.55	12	31.85	32.00	-11	2,299	-0.48%
2018/08/31	3	32.63	0	0.00	32.80	3	2,317	0.13%
2018/08/30	1	32.75	0	0.00	32.75	1	2,359	0.04%
2018/08/29	0	0.00	3	33.63	33.15	-3	2,396	-0.13%
2018/08/28	0	0.00	6	33.06	33.30	-6	2,399	-0.25%
2018/08/24	0	0.00	8	31.90	31.95	-8	2,418	-0.33%
2018/08/23	0	0.00	14	32.05	32.10	-14	2,534	-0.55%
2018/08/22	4	31.90	124	31.89	31.80	-120	2,538	-4.73%	大賣/鉅額交易
2018/08/21	3	31.55	50	31.43	31.60	-47	2,546	-1.85%
2018/08/20	10	32.02	52	32.08	31.80	-42	2,565	-1.64%
2018/08/17	5	33.40	1	33.00	33.40	4	2,584	0.15%
2018/08/16	2	32.03	1	32.60	32.60	1	2,627	0.04%
2018/08/14	1	33.50	1	33.20	33.50	0	2,631	0.00%
2018/08/13	25	33.64	0	0.00	32.60	25	2,627	0.95%
2018/08/10	16	36.39	0	0.00	35.80	16	2,563	0.62%
2018/08/09	4	37.43	1	37.60	37.45	3	2,554	0.12%
2018/08/08	2	37.80	0	0.00	37.70	2	2,558	0.08%
2018/08/07	2	37.80	1	38.00	37.85	1	2,579	0.04%
2018/08/06	5	38.01	0	0.00	38.00	5	2,584	0.19%
2018/08/03	1	38.20	0	0.00	38.20	1	2,602	0.04%
2018/08/02	2	39.00	0	0.00	38.50	2	2,624	0.08%
2018/07/31	2	38.60	2	38.60	38.65	0	2,586	0.00%
2018/07/30	0	0.00	1	38.45	38.05	-1	2,594	-0.04%
2018/07/26	0	0.00	1	38.30	38.05	-1	2,625	-0.04%
2018/07/25	0.2	38.00	0	0.00	37.85	0.2	2,622	0.01%
2018/07/24	1	37.70	1	37.90	38.00	0	2,620	0.00%
2018/07/23	1	37.20	1	37.40	37.30	0	2,596	0.00%
2018/07/20	0	0.00	1	37.70	37.55	-1	2,606	-0.04%
2018/07/19	1	37.55	0	0.00	37.60	1	2,629	0.04%
2018/07/18	1	37.70	2	38.00	37.70	-1	2,699	-0.04%
2018/07/17	0	0.00	2	38.03	38.00	-2	2,771	-0.07%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/10	55	38.01	55	37.80	37.75	0	2,944	0.00%
2018/07/09	6	37.93	7	38.25	37.80	-1	3,295	-0.03%
2018/07/06	0	0.00	2	37.35	38.00	-2	3,328	-0.06%
2018/07/05	1	37.70	4	38.14	37.20	-3	3,292	-0.09%
2018/07/04	5	37.64	0	0.00	37.30	5	3,275	0.15%
2018/07/03	1	38.00	5	38.24	37.60	-4	3,303	-0.12%
2018/07/02	1	37.30	2.2	37.40	37.25	-1.2	3,281	-0.04%
2018/06/29	3	37.62	1	37.80	37.60	2	3,293	0.06%
2018/06/28	1	40.35	2	40.33	40.00	-1	3,311	-0.03%
2018/06/27	1	40.50	0	0.00	40.35	1	3,296	0.03%
2018/06/26	2	40.40	0	0.00	40.20	2	3,309	0.06%
2018/06/25	36	41.92	24	41.97	41.25	12	3,337	0.36%
2018/06/21	0	0.00	1	41.30	41.40	-1	3,325	-0.03%
2018/06/20	1	40.60	2	40.90	40.85	-1	3,344	-0.03%
2018/06/19	32	42.10	0	0.00	41.50	32	3,344	0.96%
2018/06/15	3	41.95	0	0.00	42.25	3	3,341	0.09%
2018/06/14	0	0.00	2	42.20	41.65	-2	3,314	-0.06%
2018/06/13	9	41.89	8	41.66	41.45	1	3,282	0.03%
2018/06/12	35	43.07	25	42.56	42.20	10	3,249	0.31%
2018/06/11	0	0.00	13	41.26	41.50	-13	3,079	-0.42%
2018/06/07	0	0.00	1	41.00	40.65	-1	3,184	-0.03%
2018/06/06	1	40.70	23	40.38	40.70	-22	3,253	-0.68%
2018/06/05	1	40.05	0	0.00	40.05	1	3,324	0.03%
2018/06/04	1	40.25	4	40.30	40.30	-3	3,317	-0.09%
2018/06/01	0	0.00	5	39.85	39.85	-5	3,321	-0.15%
2018/05/31	12	40.23	16	39.78	39.85	-4	3,334	-0.12%
2018/05/30	3	38.87	0	0.00	38.85	3	3,286	0.09%
2018/05/29	1	39.10	9	39.16	39.10	-8	3,360	-0.24%
2018/05/28	9	39.46	0	0.00	39.10	9	3,434	0.26%
2018/05/25	5	39.36	0	0.00	39.20	5	3,448	0.14%
2018/05/24	28	39.79	45	39.58	39.55	-17	3,460	-0.49%
2018/05/22	20	39.13	10	39.00	39.00	10	3,449	0.29%
2018/05/21	2	39.13	2	39.50	39.10	0	3,453	0.00%
2018/05/18	1	38.90	0	0.00	38.75	1	3,462	0.03%
2018/05/17	26	39.28	3	39.40	39.25	23	3,513	0.65%
2018/05/15	1	38.30	2	39.00	38.25	-1	3,546	-0.03%
2018/05/14	3	38.40	0	0.00	38.40	3	3,649	0.08%
2018/05/11	6	38.98	0	0.00	38.50	6	3,703	0.16%
2018/05/10	5	39.10	1	39.20	39.05	4	3,711	0.11%
2018/05/09	0	0.00	1	38.40	38.40	-1	3,736	-0.03%
2018/05/08	3	37.82	0	0.00	37.85	3	3,789	0.08%
2018/05/07	1	38.30	1	37.80	37.95	0	3,852	0.00%
2018/05/04	0	0.00	2	38.33	38.15	-2	3,982	-0.05%
2018/05/03	2	38.20	1	38.50	38.15	1	4,055	0.02%
2018/05/02	3	39.05	0	0.00	38.85	3	4,171	0.07%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/25	2	39.85	0	0.00	39.90	2	4,308	0.05%
2018/04/24	8	39.91	5	40.13	39.55	3	4,371	0.07%
2018/04/23	4	41.39	0	0.00	41.25	4	4,359	0.09%
2018/04/20	1	43.10	1.1	43.33	43.10	-0.1	4,368	0.00%
2018/04/17	0	0.00	1.1	42.75	42.65	-1.1	4,625	-0.02%
2018/04/16	5	43.65	2	43.73	43.40	3	4,656	0.06%
2018/04/13	15	44.41	21.5	44.24	43.95	-6.5	4,860	-0.13%
2018/04/12	1	40.90	12	41.18	42.30	-11	5,110	-0.22%
2018/04/11	0.1	41.05	2	41.40	41.05	-1.9	5,324	-0.04%
2018/04/10	1	41.70	3	41.58	41.00	-2	5,359	-0.04%
2018/04/09	5	41.61	16	41.61	41.30	-11	5,461	-0.20%
2018/04/03	2	42.70	1	42.60	42.50	1	5,469	0.02%
2018/04/02	0	0.00	2	43.50	43.15	-2	5,508	-0.04%
2018/03/31	2	43.78	1	43.40	43.35	1	5,627	0.02%
2018/03/30	0	0.00	2	43.20	43.15	-2	5,713	-0.04%
2018/03/29	14	43.08	11	43.18	43.05	3	5,768	0.05%
2018/03/28	6	43.08	12	43.10	43.05	-6	5,779	-0.10%
2018/03/27	0	0.00	3	42.97	42.60	-3	5,873	-0.05%
2018/03/26	1	40.80	1	41.65	41.75	0	5,918	0.00%
2018/03/23	4	41.10	0	0.00	41.20	4	5,934	0.07%
2018/03/21	1	42.35	2	42.70	42.55	-1	6,059	-0.02%
2018/03/20	1	42.20	0	0.00	42.15	1	6,083	0.02%
2018/03/19	20	42.50	0	0.00	42.45	20	6,177	0.32%
2018/03/16	3.1	42.68	0.1	42.50	42.45	3	6,222	0.05%
2018/03/15	0	0.00	0.1	42.95	42.95	-0.1	6,249	0.00%
2018/03/14	4	43.80	7	43.92	43.25	-3	6,329	-0.05%
2018/03/13	2	43.15	0	0.00	43.55	2	6,380	0.03%
2018/03/12	15	43.40	18	43.56	43.25	-3	6,518	-0.05%
2018/03/09	4	43.31	5	43.24	43.20	-1	6,528	-0.02%
2018/03/08	3	42.50	0	0.00	42.50	3	6,468	0.05%
2018/03/07	0	0.00	3	42.60	42.45	-3	6,481	-0.05%
2018/03/05	11	43.04	3	43.00	42.35	8	6,667	0.12%
2018/03/02	12	43.35	2	43.45	43.20	10	6,704	0.15%
2018/03/01	0	0.00	1	43.30	43.30	-1	6,668	-0.01%
2018/02/27	1	42.75	1	42.55	42.40	0	6,750	0.00%
2018/02/26	19	42.43	4	42.58	42.35	15	6,778	0.22%
2018/02/23	8	41.56	10	41.70	41.60	-2	6,778	-0.03%
2018/02/22	7	40.83	0	0.00	41.45	7	6,832	0.10%
2018/02/21	0	0.00	11	40.73	40.80	-11	6,834	-0.16%
2018/02/12	10	39.52	0	0.00	39.30	10	6,862	0.15%
2018/02/09	3	38.27	2	38.60	39.45	1	6,936	0.01%
2018/02/08	1	39.80	0	0.00	39.80	1	6,955	0.01%
2018/02/07	1	41.50	2	41.80	41.30	-1	7,144	-0.01%
2018/02/06	3	40.53	2	40.48	40.50	1	7,439	0.01%
2018/02/05	0	0.00	10	42.75	43.70	-10	7,371	-0.14%
2018/02/02	0	0.00	2	43.80	43.25	-2	7,397	-0.03%
2018/02/01	3	43.85	3	44.03	43.60	0	7,484	0.00%
2018/01/31	3	44.02	4	43.81	44.05	-1	7,600	-0.01%
2018/01/30	8	43.98	6	44.18	43.65	2	7,710	0.03%
2018/01/29	8	44.36	16	44.16	43.60	-8	7,968	-0.10%
2018/01/26	5	43.27	6	43.43	43.10	-1	7,980	-0.01%
2018/01/25	3	42.78	8	43.13	43.05	-5	8,232	-0.06%
2018/01/24	6	41.92	0	0.00	41.85	6	8,277	0.07%
2018/01/23	1	42.15	1	42.40	42.15	0	8,480	0.00%
2018/01/22	1	41.90	3	42.08	41.90	-2	8,993	-0.02%
2018/01/19	2	42.03	23	41.82	41.70	-21	9,081	-0.23%
2018/01/18	19	42.77	5	43.01	42.50	14	9,067	0.15%
2018/01/17	3	42.72	2	42.70	42.45	1	9,108	0.01%
2018/01/16	3	43.13	6	43.40	43.10	-3	9,125	-0.03%
2018/01/15	17	44.51	22	44.25	44.00	-5	9,125	-0.05%
2018/01/12	15	44.57	7	44.24	44.60	8	9,108	0.09%
2018/01/11	14	43.89	1	44.35	43.35	13	9,218	0.14%
2018/01/10	2	43.65	0	0.00	43.65	2	9,373	0.02%
2018/01/09	43	44.62	36	44.28	44.05	7	9,536	0.07%
2018/01/08	49	44.58	124	44.70	44.90	-75	9,404	-0.80%	大賣/
2018/01/05	55.1	43.06	48	43.19	42.80	7.1	8,875	0.08%
2018/01/04	3	41.40	3	41.60	41.40	0	8,731	0.00%
2018/01/03	9	42.19	4	42.03	41.75	5	8,915	0.06%
2018/01/02	3	41.22	1	41.50	41.10	2	9,051	0.02%