昇陽半導體 (8028)-台新-台中券商分點個股進出

台股 » 個股 » 昇陽半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇陽半導體

(8028)

可現股當沖

股價
132.0
漲跌
▲1.0
漲幅
+0.76%
成交量
6,567張
產業
上市半導體類股
502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

昇陽半導體 (8028)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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	16	133.78	6	133.75	132.00	10	15,076	0.07%
2024/11/21	6	131.67	4	132.75	131.00	2	15,754	0.01%
2024/11/20	64	133.47	15.1	133.73	132.50	48.9	16,183	0.30%
2024/11/19	50	129.50	23	130.67	133.50	27	16,580	0.16%
2024/11/18	16.2	127.20	9.6	129.76	123.50	6.7	17,529	0.04%
2024/11/15	9	134.11	12	134.29	135.00	-3	18,389	-0.02%
2024/11/14	10.1	136.94	6	136.17	135.50	4.1	18,722	0.02%
2024/11/13	31.7	139.24	20.5	140.39	137.50	11.2	19,079	0.06%
2024/11/12	52	142.20	45.4	140.66	137.50	6.6	19,366	0.03%
2024/11/11	21.1	143.85	23.2	143.69	146.00	-2.1	19,618	-0.01%
2024/11/08	19.1	142.42	29	142.41	142.50	-9.9	19,644	-0.05%
2024/11/07	35	140.29	34.3	141.05	142.50	0.7	19,808	0.00%
2024/11/06	36.6	137.23	65.4	138.49	139.50	-28.8	20,074	-0.14%
2024/11/05	86.2	134.86	43	136.02	135.50	43.2	19,932	0.22%
2024/11/04	34	131.22	52.2	131.50	133.00	-18.2	20,133	-0.09%
2024/11/01	37.1	129.53	39.2	128.13	130.50	-2.1	20,208	-0.01%
2024/10/30	7.1	121.93	8	122.00	122.00	-0.9	20,204	0.00%
2024/10/29	25.2	122.44	13.5	122.50	122.50	11.7	20,532	0.06%
2024/10/28	9.2	126.39	4	127.00	126.00	5.2	20,969	0.02%
2024/10/25	7.2	128.78	2	129.00	128.50	5.2	21,560	0.02%
2024/10/24	24.2	131.67	15.1	129.99	128.50	9	22,285	0.04%
2024/10/23	40.4	133.83	4	134.50	133.00	36.4	22,801	0.16%
2024/10/22	3.4	135.14	12.2	135.30	135.50	-8.8	23,023	-0.04%
2024/10/21	24.4	135.98	20.9	136.82	135.00	3.5	23,185	0.02%
2024/10/18	153.3	143.64	145.7	142.26	134.50	7.5	23,545	0.03%	大買/大賣/
2024/10/17	29.3	136.38	32.5	137.39	140.00	-3.2	22,467	-0.01%
2024/10/16	19.2	135.35	19.7	135.74	137.00	-0.5	22,349	0.00%
2024/10/15	78.4	139.26	82.2	139.31	136.00	-3.8	22,436	-0.02%
2024/10/14	29.7	136.05	39.2	136.57	138.50	-9.5	22,213	-0.04%
2024/10/11	34	135.08	37.2	134.43	133.50	-3.2	22,219	-0.01%
2024/10/09	176.7	138.37	195.1	136.46	133.50	-18.4	22,727	-0.08%	大買/大賣/
2024/10/08	174.2	136.22	165.7	136.56	140.00	8.6	22,536	0.04%	大買/大賣/
2024/10/07	21.2	131.09	70	130.51	132.50	-48.8	22,299	-0.22%
2024/10/04	16.2	122.18	11.5	122.11	122.50	4.7	22,632	0.02%
2024/10/01	16.1	125.66	12.3	125.52	125.00	3.8	23,454	0.02%
2024/09/30	42.2	126.75	27.4	126.28	125.50	14.9	23,619	0.06%
2024/09/27	94.1	134.37	100.7	134.25	130.50	-6.6	23,719	-0.03%
2024/09/26	23.1	128.43	12	128.71	128.00	11.1	23,361	0.05%
2024/09/25	26.1	129.70	43.3	130.06	130.50	-17.2	23,752	-0.07%
2024/09/24	6	124.34	5.5	124.98	124.50	0.5	24,270	0.00%
2024/09/23	4	128.13	3	127.83	126.00	1	24,476	0.00%
2024/09/20	24	129.77	24	128.77	128.50	0	24,822	0.00%
2024/09/19	14.1	127.09	39.1	127.08	129.50	-25	24,872	-0.10%
2024/09/18	28.2	125.39	17.9	125.14	124.00	10.3	25,091	0.04%
2024/09/16	64.5	128.90	39.5	128.66	128.00	25	25,222	0.10%
2024/09/13	49.2	122.48	54.5	122.62	125.50	-5.3	25,164	-0.02%
2024/09/12	26	118.42	39.1	117.95	119.00	-13.1	25,407	-0.05%
2024/09/11	21.1	114.17	22.2	114.23	114.00	-1	25,954	0.00%
2024/09/10	31.9	117.54	31.1	114.18	114.00	0.8	26,576	0.00%
2024/09/09	12.1	119.12	17.1	118.73	118.50	-4.9	27,273	-0.02%
2024/09/06	26.8	120.46	22.6	119.83	118.50	4.2	28,174	0.01%
2024/09/05	24.1	121.98	30	120.75	120.50	-5.9	28,647	-0.02%
2024/09/04	20.1	123.33	45.7	121.32	122.50	-25.6	28,595	-0.09%
2024/09/03	20.2	128.75	10.7	129.47	128.00	9.6	28,500	0.03%
2024/09/02	8.8	129.44	13.3	129.92	128.00	-4.5	28,426	-0.02%
2024/08/30	49.7	132.92	47.2	131.23	131.00	2.5	28,361	0.01%
2024/08/29	58.3	134.34	68	134.42	134.50	-9.7	28,182	-0.03%
2024/08/28	190.2	136.88	176.1	135.59	133.50	14.1	28,099	0.05%	大買/大賣/
2024/08/27	192.7	135.96	164	135.88	135.50	28.7	27,764	0.10%	大買/大賣/
2024/08/26	229.2	139.73	210.8	139.19	133.50	18.5	27,194	0.07%	大買/大賣/
2024/08/23	130.7	135.30	194.6	133.77	138.50	-63.9	26,295	-0.24%	大買/大賣/
2024/08/22	103.9	129.89	106.6	128.49	127.50	-2.7	25,776	-0.01%	大買/大賣/
2024/08/21	56.6	129.13	87.2	129.11	132.00	-30.6	25,928	-0.12%
2024/08/20	235.9	130.46	211.8	130.55	127.50	24.1	26,015	0.09%	大買/大賣/
2024/08/19	244.9	131.11	190.2	130.94	128.50	54.7	25,054	0.22%	大買/大賣/
2024/08/16	156	130.58	231.1	131.89	133.50	-75.1	24,327	-0.31%	大買/大賣/
2024/08/15	78.7	119.73	83.2	120.67	121.50	-4.5	24,193	-0.02%
2024/08/14	75.2	120.71	51.7	119.18	118.50	23.6	23,991	0.10%
2024/08/13	38.7	115.52	39.2	116.67	117.00	-0.5	24,020	0.00%
2024/08/12	28.1	114.02	39.7	114.88	113.50	-11.7	23,577	-0.05%
2024/08/09	124	113.83	120	114.21	113.00	4	23,400	0.02%	大買/大賣/
2024/08/08	69.2	107.57	61	107.96	107.00	8.2	23,020	0.04%
2024/08/07	10	102.00	21.9	104.96	106.50	-11.9	22,515	-0.05%
2024/08/06	49.2	99.74	88.1	94.46	96.90	-39	22,332	-0.17%
2024/08/05	30.4	101.79	62	101.23	99.90	-31.7	21,900	-0.14%
2024/08/02	26.2	113.79	49	113.85	111.00	-22.9	21,656	-0.11%
2024/08/01	76.7	120.60	92.6	119.68	117.00	-15.9	21,431	-0.07%
2024/07/31	143.6	122.93	144.3	122.51	119.00	-0.7	21,034	0.00%	大買/大賣/
2024/07/30	228.3	119.64	199.3	119.51	124.50	29	20,493	0.14%	大買/大賣/
2024/07/29	227.6	121.54	212.1	121.08	115.00	15.6	19,850	0.08%	大買/大賣/
2024/07/26	249.1	117.62	231	117.66	118.50	18	19,131	0.09%	大買/大賣/
2024/07/23	40	114.70	17.1	114.29	114.50	22.9	18,606	0.12%
2024/07/22	67.4	107.01	63.7	108.27	107.50	3.7	18,327	0.02%
2024/07/19	93	116.19	85.2	116.31	114.50	7.8	18,031	0.04%
2024/07/18	7.1	108.21	116	108.24	109.00	-108.9	17,476	-0.62%	大賣/鉅額交易
2024/07/17	128.6	111.83	27.2	111.64	111.50	101.3	17,322	0.58%	大買/鉅額交易
2024/07/16	26	115.38	23.1	114.77	114.50	2.9	17,130	0.02%
2024/07/15	33.8	118.71	32.1	117.73	117.00	1.7	16,963	0.01%
2024/07/12	33.8	121.12	31.4	120.85	120.00	2.3	16,816	0.01%
2024/07/11	203.3	126.31	150.3	125.94	125.00	53	16,627	0.32%	大買/大賣/
2024/07/10	45.8	119.56	91.1	119.04	123.00	-45.3	15,948	-0.28%
2024/07/09	89.9	114.12	110.1	113.61	112.00	-20.2	15,552	-0.13%	大賣/
2024/07/08	256.3	117.02	220.3	116.36	116.50	36	15,152	0.24%	大買/大賣/
2024/07/05	179.3	117.55	197.5	118.51	121.50	-18.3	14,547	-0.13%	大買/大賣/
2024/07/04	34	108.12	43.2	109.75	110.50	-9.2	13,688	-0.07%
2024/07/03	30.2	98.38	34.1	99.87	100.50	-3.9	13,475	-0.03%
2024/07/02	35.5	89.21	49.9	89.31	91.60	-14.5	13,206	-0.11%
2024/07/01	72.2	90.32	95.3	90.53	88.70	-23.1	12,901	-0.18%
2024/06/28	172.4	89.56	105.2	89.54	88.50	67.3	12,463	0.54%	大買/大賣/
2024/06/27	59.3	86.54	34.1	86.83	87.30	25.2	11,729	0.21%
2024/06/26	48.2	85.91	35.7	85.70	87.70	12.5	11,467	0.11%
2024/06/25	17.1	82.39	21.3	82.22	83.60	-4.2	11,050	-0.04%
2024/06/24	31.1	83.84	36.1	83.60	82.60	-5	10,838	-0.05%
2024/06/21	57	86.63	40.3	86.90	85.30	16.7	10,512	0.16%
2024/06/20	46	85.73	47.3	86.24	86.80	-1.3	10,281	-0.01%
2024/06/19	63.8	83.91	137	83.75	83.40	-73.2	9,976	-0.73%	大賣/
2024/06/18	157.5	86.24	117.6	86.36	84.90	39.9	9,489	0.42%	大買/大賣/
2024/06/17	96.2	81.65	104.3	82.24	83.00	-8.1	8,790	-0.09%	大賣/
2024/06/14	157.3	77.58	163.3	77.30	77.50	-6	8,104	-0.07%	大買/大賣/
2024/06/13	152.2	73.13	152.3	74.04	77.50	-0.1	7,244	0.00%	大買/大賣/
2024/06/12	87.2	67.70	96.1	68.22	70.50	-8.9	6,220	-0.14%
2024/06/11	11.7	63.89	12	63.94	64.10	-0.4	5,638	-0.01%
2024/06/07	19	65.37	22	66.74	64.20	-3	5,552	-0.05%
2024/06/06	16.2	63.87	6.4	64.02	64.00	9.8	5,449	0.18%
2024/06/05	15	64.12	11.4	63.75	63.20	3.6	5,393	0.07%
2024/06/04	15	65.64	13	66.00	65.20	2	5,358	0.04%
2024/06/03	58	66.48	40	66.11	66.90	18	5,298	0.34%
2024/05/31	41	63.92	51.6	63.53	62.60	-10.6	5,089	-0.21%
2024/05/30	47.2	66.24	71.2	65.55	64.20	-24	4,968	-0.48%
2024/05/29	20.1	67.43	27	67.28	66.80	-6.9	4,792	-0.14%
2024/05/28	28.5	68.27	52.6	67.48	67.60	-24.1	4,692	-0.51%
2024/05/27	157	67.96	99.6	68.72	69.10	57.4	4,452	1.29%	大買/
2024/05/24	103.3	64.13	99.4	65.77	67.00	3.9	3,872	0.10%	大買/
2024/05/23	11	61.79	9.6	61.85	61.10	1.4	3,425	0.04%
2024/05/22	72.2	61.99	56.4	62.25	61.80	15.8	3,281	0.48%
2024/05/21	65	59.77	49	59.92	59.10	16	2,995	0.53%
2024/05/20	48.4	58.10	63.1	58.43	58.40	-14.7	2,735	-0.54%
2024/05/17	92.1	57.60	83.6	57.99	58.80	8.5	2,507	0.34%
2024/05/16	3	53.63	6	54.35	53.50	-3	2,079	-0.14%
2024/05/15	7	52.84	0	0.00	52.50	7	2,052	0.34%
2024/05/13	4	52.00	4	52.20	52.20	0	2,057	0.00%
2024/05/10	1	52.50	0	0.00	52.40	1	2,055	0.05%
2024/05/09	1	53.70	5	53.64	52.60	-4	2,049	-0.20%
2024/05/08	4	53.68	14.3	53.59	53.80	-10.3	2,034	-0.51%
2024/05/07	10.2	53.29	1	53.00	53.20	9.2	2,030	0.45%
2024/05/06	2	53.80	1	53.80	53.80	1	2,010	0.05%
2024/05/03	3.2	54.78	3	54.40	54.00	0.2	1,997	0.01%
2024/05/02	1.3	54.77	2	55.05	54.70	-0.7	1,979	-0.03%
2024/04/30	8	55.58	35	55.20	55.30	-27	1,960	-1.38%
2024/04/29	26	55.23	40.7	55.33	56.10	-14.7	1,904	-0.77%
2024/04/26	0.2	53.65	8	53.60	54.00	-7.8	1,781	-0.44%
2024/04/24	1	52.40	0.1	52.00	52.50	0.9	1,736	0.05%
2024/04/22	1	50.80	0	0.00	51.20	1	1,731	0.06%
2024/04/19	8	52.00	17	51.57	52.00	-9	1,708	-0.53%
2024/04/18	20.1	53.73	4	53.85	53.60	16.1	1,668	0.96%
2024/04/17	2	51.80	7	53.00	54.70	-5	1,607	-0.31%
2024/04/16	1.1	50.64	2	50.70	50.60	-0.9	1,543	-0.06%
2024/04/15	0.2	52.50	0	0.00	52.40	0.2	1,507	0.01%
2024/04/12	0	0.00	11	52.84	53.20	-11	1,494	-0.74%
2024/04/10	3	53.40	20.9	53.06	53.20	-17.9	1,453	-1.23%
2024/04/09	0	0.00	2	52.60	52.50	-2	1,404	-0.14%
2024/04/08	2	52.45	10	52.70	52.50	-8	1,390	-0.58%
2024/04/03	8.1	52.86	20	52.75	53.10	-11.9	1,373	-0.87%
2024/04/02	13	53.58	14	53.56	53.20	-1	1,343	-0.07%
2024/04/01	0.1	51.90	0	51.50	51.80	0.1	1,243	0.01%
2024/03/29	0	0.00	0	51.60	51.10	0	1,263	0.00%
2024/03/28	0	0.00	1	51.60	51.50	-1	1,258	-0.08%
2024/03/27	0	52.10	0	0.00	51.90	0	1,258	0.00%
2024/03/26	1	52.50	2	52.60	51.90	-1	1,255	-0.08%
2024/03/25	0	53.30	0	0.00	53.00	0	1,245	0.00%
2024/03/22	1	52.40	0	0.00	52.50	1	1,215	0.08%
2024/03/21	4.1	53.01	5	52.90	53.00	-0.9	1,217	-0.07%
2024/03/20	2.1	52.82	3	53.07	52.70	-0.9	1,226	-0.07%
2024/03/19	0	0.00	1	52.30	52.50	-1	1,208	-0.08%
2024/03/18	4	52.00	0.6	51.80	52.20	3.4	1,202	0.28%
2024/03/15	0.2	51.70	0	0.00	50.90	0.2	1,204	0.02%
2024/03/14	2.2	50.67	1	50.70	51.00	1.2	1,209	0.10%
2024/03/13	2.5	51.27	13	51.55	51.30	-10.6	1,215	-0.87%
2024/03/12	9.2	52.32	1	52.20	52.50	8.2	1,222	0.67%
2024/03/11	7	51.86	0	0.00	51.70	7	1,231	0.57%
2024/03/08	4	51.70	0	0.00	51.60	4	1,251	0.32%
2024/03/07	14.1	52.45	2	53.85	51.70	12.1	1,225	0.99%
2024/03/06	5	52.28	1	52.30	52.40	4	1,184	0.34%
2024/03/05	4	52.70	2	52.55	52.60	2	1,203	0.17%
2024/03/04	15.4	53.79	8	53.69	53.20	7.4	1,222	0.61%
2024/03/01	3	53.03	2	52.95	53.10	1	1,213	0.08%
2024/02/29	1	52.20	2	52.50	52.10	-1	1,194	-0.08%
2024/02/27	14.3	53.66	4	53.65	53.00	10.3	1,180	0.87%
2024/02/26	17	54.48	37.4	54.36	54.80	-20.4	1,124	-1.81%
2024/02/23	0	52.00	1	52.40	51.50	-1	997	-0.10%
2024/02/22	4	52.68	4	51.80	52.60	0	1,002	0.00%
2024/02/21	2	51.85	0	0.00	51.80	2	985	0.20%
2024/02/20	1	51.80	0	0.00	51.80	1	983	0.10%
2024/02/19	3	52.77	1	52.50	52.90	2	970	0.21%
2024/02/16	1	52.10	1.2	51.93	52.20	-0.2	943	-0.02%
2024/02/15	0	0.00	3.2	50.67	51.20	-3.2	919	-0.34%
2024/02/02	1.1	50.62	0	0.00	50.40	1.1	904	0.12%
2024/02/01	0.3	51.40	14	51.13	50.90	-13.8	901	-1.52%
2024/01/30	9.9	51.46	1	51.50	51.20	8.9	904	0.98%
2024/01/29	3	51.40	0	0.00	51.50	3	904	0.33%
2024/01/25	1.1	51.62	0	0.00	51.50	1.1	909	0.12%
2024/01/24	3	51.80	0.2	51.90	51.80	2.8	904	0.31%
2024/01/23	3	51.40	2.2	51.52	51.50	0.8	903	0.09%
2024/01/22	1	51.60	2	50.70	51.40	-1	892	-0.11%
2024/01/19	3	49.97	2	50.90	49.55	1	869	0.12%
2024/01/17	2.3	49.51	2	49.92	49.35	0.2	863	0.03%
2024/01/16	1	50.20	2	50.50	50.20	-1	854	-0.12%
2024/01/11	1	51.10	0	0.00	51.00	1	882	0.11%
2024/01/09	3	50.60	0	0.00	50.50	3	891	0.34%
2024/01/08	3	51.10	0	0.00	50.80	3	899	0.33%
2024/01/04	5	51.02	1	50.80	50.80	4	899	0.44%
2024/01/03	3	51.20	1	51.30	51.10	2	900	0.22%
2024/01/02	3	51.60	1	51.60	51.60	2	900	0.22%
2023/12/29	3	52.20	0	0.00	52.10	3	896	0.33%
2023/12/28	3	52.60	3	52.33	52.10	0	908	0.00%
2023/12/27	6	52.55	7	52.10	52.20	-1	911	-0.11%
2023/12/26	2	53.10	9	53.08	52.80	-7	908	-0.77%
2023/12/25	1.1	52.59	0	0.00	52.50	1.1	882	0.12%
2023/12/22	1	52.50	1	52.60	52.20	0	892	0.00%
2023/12/19	4	51.63	1.3	52.00	52.00	2.7	890	0.31%
2023/12/18	5	52.44	1.1	52.38	52.10	3.9	912	0.43%
2023/12/15	3	51.90	2	52.15	52.10	1	917	0.11%
2023/12/14	3	51.40	2	51.35	51.50	1	902	0.11%
2023/12/13	5	50.80	0	0.00	50.70	5	904	0.55%
2023/12/12	1	50.80	0	0.00	50.60	1	902	0.11%
2023/12/11	3	50.70	1	50.60	50.50	2	910	0.22%
2023/12/07	4	50.93	4	50.90	50.70	0	893	0.00%
2023/12/06	10	51.67	1	51.60	51.70	9	877	1.03%
2023/12/05	3.3	51.95	0	0.00	52.40	3.3	870	0.38%
2023/12/04	2	52.45	0	0.00	52.30	2	850	0.24%
2023/12/01	9	52.66	0	52.90	52.60	9	876	1.02%
2023/11/30	4	53.37	5.1	53.67	53.30	-1.1	871	-0.12%
2023/11/29	3	52.60	7	52.30	53.00	-4	845	-0.47%
2023/11/28	4.2	52.00	2.1	52.04	51.70	2.1	820	0.25%
2023/11/27	4.3	52.04	2	52.20	51.80	2.3	789	0.29%
2023/11/24	2	52.50	0	0.00	52.40	2	791	0.25%
2023/11/22	3	52.80	1	53.20	53.00	2	785	0.25%
2023/11/21	1	53.30	0.4	52.20	53.10	0.6	777	0.08%
2023/11/20	1	51.50	1	51.80	51.70	0	758	0.00%
2023/11/17	1	51.70	0	0.00	51.80	1	753	0.13%
2023/11/15	3	51.40	0	0.00	51.50	3	756	0.40%
2023/11/08	0.2	50.90	0	0.00	50.60	0.2	791	0.03%
2023/11/06	0.5	51.60	1	51.40	51.70	-0.5	833	-0.06%
2023/11/03	0	0.00	1	50.70	50.80	-1	847	-0.12%
2023/11/02	1	50.40	4.1	50.54	50.40	-3.1	868	-0.36%
2023/11/01	0	0.00	3	48.85	49.05	-3	906	-0.33%
2023/10/30	2	49.95	0	50.50	49.95	2	985	0.20%
2023/10/25	0	0.00	2	50.80	51.20	-2	1,128	-0.18%
2023/10/24	0	0.00	1	50.20	50.40	-1	1,300	-0.08%
2023/10/23	2	50.10	0	0.00	49.95	2	1,405	0.14%
2023/10/20	1	49.90	1	49.75	49.70	0	1,431	0.00%
2023/10/19	1	50.50	0	0.00	50.90	1	1,460	0.07%
2023/10/17	0	0.00	0.2	51.30	51.00	-0.2	1,477	-0.01%
2023/10/13	0	0.00	10	52.30	52.30	-10	1,595	-0.63%
2023/10/11	0.2	52.30	0	0.00	52.20	0.2	1,869	0.01%
2023/10/04	2	50.55	1	50.50	51.20	1	2,150	0.05%
2023/10/02	0	52.90	0	0.00	52.80	0	2,207	0.00%
2023/09/28	0.1	52.70	0	0.00	52.50	0.1	2,215	0.00%
2023/09/26	0	0.00	0.1	53.50	53.00	-0.1	2,281	0.00%
2023/09/22	8	52.90	0	0.00	52.80	8	2,280	0.35%
2023/09/21	14	52.34	20	52.65	52.60	-6	2,284	-0.26%
2023/09/20	5	54.92	0	0.00	54.20	5	2,263	0.22%
2023/09/19	3	55.73	3	55.63	55.30	0	2,263	0.00%
2023/09/18	4	55.73	1	55.90	55.60	3	2,284	0.13%
2023/09/15	0	0.00	7	56.31	56.40	-7	2,278	-0.31%
2023/09/14	4	56.33	3	56.47	56.50	1	2,294	0.04%
2023/09/13	5	54.78	0	0.00	55.00	5	2,305	0.22%
2023/09/12	0	54.40	1	54.20	54.20	-1	2,362	-0.04%
2023/09/08	2	54.75	3	54.47	54.50	-1	2,633	-0.04%
2023/09/07	1	55.00	1	55.30	55.20	0	2,834	0.00%
2023/09/06	18	54.99	5.1	55.04	55.20	13	2,851	0.45%
2023/09/04	2	56.55	2.5	56.82	56.80	-0.5	2,930	-0.02%
2023/09/01	1	56.80	1	56.60	56.70	0	2,990	0.00%
2023/08/31	1	56.20	1	56.80	56.30	0	3,111	0.00%
2023/08/30	2.2	56.23	1	56.60	56.30	1.2	3,132	0.04%
2023/08/29	0	0.00	2	55.60	55.80	-2	3,139	-0.06%
2023/08/28	2	55.00	0	0.00	55.20	2	3,150	0.06%
2023/08/24	1	56.90	3	56.50	56.40	-2	3,163	-0.06%
2023/08/22	0	0.00	1	55.80	55.50	-1	3,232	-0.03%
2023/08/21	0	0.00	1	56.00	56.00	-1	3,239	-0.03%
2023/08/18	3	55.43	0	0.00	55.40	3	3,236	0.09%
2023/08/15	2	55.00	0	0.00	55.10	2	3,228	0.06%
2023/08/14	4.1	54.70	0	0.00	54.30	4.1	3,226	0.13%
2023/08/11	1.5	56.23	0	0.00	56.30	1.5	3,214	0.05%
2023/08/10	8	55.89	2	55.50	56.10	6	3,214	0.19%
2023/08/09	2.2	57.21	0.2	57.90	57.10	2	3,175	0.06%
2023/08/08	2.2	57.36	0	0.00	57.40	2.2	3,159	0.07%
2023/08/07	6.2	57.79	10	57.20	58.10	-3.8	3,147	-0.12%
2023/08/04	17	58.60	0	0.00	58.30	17	3,099	0.55%
2023/08/02	5	60.12	11	60.01	59.80	-6	3,046	-0.20%
2023/08/01	5.2	61.15	1	60.70	60.70	4.2	3,018	0.14%
2023/07/31	11	62.16	5	62.18	61.00	6	2,987	0.20%
2023/07/28	5.2	62.63	5.1	62.67	62.50	0.1	2,941	0.00%
2023/07/27	26.3	63.42	27	62.85	63.50	-0.8	2,880	-0.03%
2023/07/26	104.1	63.39	106	62.53	62.50	-1.9	2,717	-0.07%	大買/大賣/
2023/07/25	1	60.00	1	60.80	61.60	0	2,619	0.00%
2023/07/24	5.3	59.97	3	59.97	59.60	2.3	2,601	0.09%
2023/07/21	2	61.00	9	61.19	61.70	-7	2,578	-0.27%
2023/07/20	5	62.28	3.5	62.37	62.40	1.5	2,575	0.06%
2023/07/19	0.1	62.30	0.3	62.30	61.50	-0.2	2,567	-0.01%
2023/07/18	4.5	62.27	8	62.00	61.10	-3.5	2,588	-0.13%
2023/07/17	11	63.62	9	63.60	63.70	2	2,528	0.08%
2023/07/14	20	63.84	25	64.28	64.60	-5	2,461	-0.20%
2023/07/13	16.3	62.96	30.1	62.71	61.50	-13.9	2,316	-0.60%
2023/07/12	1	62.70	4	62.85	62.30	-3	2,218	-0.14%
2023/07/11	101	62.48	101.1	62.69	62.30	-0.1	2,204	0.00%	大買/大賣/
2023/07/10	29	61.57	29	61.60	60.70	0	2,166	0.00%
2023/07/07	24	60.52	34	60.44	61.00	-10	2,183	-0.46%
2023/07/06	7	61.04	0	0.00	60.50	7	2,212	0.32%
2023/07/05	12	61.13	6	61.80	60.60	6	2,375	0.25%
2023/07/04	18.1	62.49	21	62.23	62.10	-3	2,629	-0.11%
2023/07/03	1	61.10	0	0.00	61.40	1	2,750	0.04%
2023/06/30	0	0.00	4	60.30	60.10	-4	2,905	-0.14%
2023/06/29	0.3	60.80	0	0.00	59.80	0.3	2,972	0.01%
2023/06/28	2	59.85	0	0.00	60.00	2	2,986	0.07%
2023/06/27	5.1	59.96	1	59.60	59.50	4.1	3,000	0.13%
2023/06/26	11	60.77	6	60.83	60.30	5	3,026	0.17%
2023/06/21	10	61.35	12	61.38	61.60	-2	3,012	-0.07%
2023/06/20	24	61.88	21.7	61.83	61.40	2.3	3,038	0.08%
2023/06/19	16.1	62.09	12	62.06	61.80	4.1	3,077	0.13%
2023/06/16	8	63.04	4.1	63.76	62.70	3.9	3,065	0.13%
2023/06/15	160.5	64.57	161	64.63	63.60	-0.5	3,029	-0.02%	大買/大賣/
2023/06/14	13	62.72	2.1	62.32	62.60	10.9	2,849	0.38%
2023/06/13	125.2	63.06	138	63.57	63.10	-12.8	2,779	-0.46%	大買/大賣/
2023/06/12	3	61.00	5	60.68	60.20	-2	2,573	-0.08%
2023/06/09	7	61.27	3	61.73	61.40	4	2,556	0.16%
2023/06/08	11.3	60.40	12	60.14	59.90	-0.8	2,505	-0.03%
2023/06/07	11	61.71	13.1	61.66	61.70	-2.1	2,473	-0.08%
2023/06/06	24.4	62.69	25	62.26	61.30	-0.7	2,440	-0.03%
2023/06/05	10	60.85	31	60.85	60.70	-21	2,352	-0.89%
2023/06/02	13	60.26	10.1	60.30	60.30	2.9	2,353	0.12%
2023/06/01	5.2	60.47	5	60.20	60.20	0.2	2,355	0.01%
2023/05/31	2	59.55	13	59.83	59.70	-11	2,353	-0.47%
2023/05/30	5	59.10	1	59.00	58.90	4	2,352	0.17%
2023/05/29	1	59.90	0	0.00	59.90	1	2,370	0.04%
2023/05/26	37	60.16	18	59.12	58.70	19	2,372	0.80%
2023/05/25	3	58.20	0.1	58.70	58.70	2.9	2,320	0.12%
2023/05/23	1.1	57.88	0.2	57.50	57.70	0.9	2,344	0.04%
2023/05/22	0	0.00	1	57.80	57.70	-1	2,352	-0.04%
2023/05/19	0	0.00	2	58.00	57.50	-2	2,359	-0.08%
2023/05/18	10	58.20	10	57.60	57.60	0	2,382	0.00%
2023/05/17	1	57.40	11	57.38	57.50	-10	2,400	-0.42%
2023/05/16	2	56.80	0	0.00	56.80	2	2,400	0.08%
2023/05/15	0	0.00	1	56.10	56.40	-1	2,397	-0.04%
2023/05/12	1	56.40	4	56.20	56.50	-3	2,416	-0.12%
2023/05/11	2	56.40	0	0.00	55.90	2	2,433	0.08%
2023/05/10	0	0.00	1	57.20	57.20	-1	2,446	-0.04%
2023/05/09	0	0.00	1	58.20	56.80	-1	2,464	-0.04%
2023/05/08	2	57.90	1.1	58.18	57.70	0.9	2,472	0.04%
2023/05/05	0	0.00	3	57.80	57.90	-3	2,495	-0.12%
2023/05/04	1	57.80	4	57.53	57.50	-3	2,539	-0.12%
2023/05/02	7	58.14	6	58.48	58.50	1	2,611	0.04%
2023/04/28	13	57.28	11	57.21	57.30	2	2,637	0.08%
2023/04/27	4	56.53	9	56.68	56.60	-5	2,637	-0.19%
2023/04/26	7	55.61	9.3	55.87	56.50	-2.3	2,637	-0.09%
2023/04/25	6	57.43	7	56.30	56.40	-1	2,683	-0.04%
2023/04/24	7	58.03	5	57.86	57.90	2	2,671	0.07%
2023/04/21	7	58.34	4	58.63	57.90	3	2,680	0.11%
2023/04/20	11.2	59.33	10.1	59.04	58.60	1.1	2,732	0.04%
2023/04/19	7.2	60.31	4	59.90	59.70	3.2	2,712	0.12%
2023/04/18	3	60.57	7.1	60.79	60.50	-4.1	2,694	-0.15%
2023/04/17	14	61.69	12	62.21	61.70	2	2,686	0.07%
2023/04/14	6	61.20	8	61.53	62.20	-2	2,659	-0.08%
2023/04/13	11.1	61.56	8.1	61.93	61.40	3	2,611	0.11%
2023/04/12	15	62.02	8.4	62.21	62.40	6.6	2,608	0.25%
2023/04/11	10	62.65	34.2	62.71	62.70	-24.2	2,567	-0.94%
2023/04/10	14.6	63.87	5	63.60	63.10	9.6	2,529	0.38%
2023/04/07	75.3	63.81	93.2	63.77	64.10	-17.9	2,376	-0.75%
2023/04/06	28.1	62.05	28	61.94	62.30	0.1	2,106	0.00%
2023/03/31	14.4	60.95	26	61.07	61.80	-11.7	1,966	-0.59%
2023/03/30	16	59.88	15	59.49	60.00	1	1,858	0.05%
2023/03/29	9	57.84	1	57.30	57.40	8	1,836	0.44%
2023/03/28	1	58.40	1	58.50	58.30	0	1,901	0.00%
2023/03/27	22.2	59.92	4	60.00	59.60	18.2	1,920	0.95%
2023/03/24	1	59.20	1	59.30	59.10	0	1,936	0.00%
2023/03/23	3	59.40	3	59.63	59.50	0	2,065	0.00%
2023/03/22	17	59.62	5	59.74	59.20	12	2,227	0.54%
2023/03/21	1	58.80	9	58.90	58.80	-8	2,304	-0.35%
2023/03/20	4	58.63	4	58.68	58.50	0	2,330	0.00%
2023/03/17	0	0.00	3	57.93	58.00	-3	2,435	-0.12%
2023/03/16	0	0.00	6	57.75	56.70	-6	2,529	-0.24%
2023/03/15	1	58.20	2	57.95	57.80	-1	2,675	-0.04%
2023/03/14	1	57.20	0	0.00	57.60	1	3,057	0.03%
2023/03/13	1	57.60	2	57.10	57.60	-1	3,461	-0.03%
2023/03/10	3	57.03	1.2	57.36	56.80	1.9	3,538	0.05%
2023/03/09	4	58.80	11	58.95	58.30	-7	3,614	-0.19%
2023/03/08	2	58.70	6	58.77	59.10	-4	3,615	-0.11%
2023/03/07	5	58.22	1.1	58.29	58.20	3.9	3,604	0.11%
2023/03/06	3.1	57.37	8	57.66	57.70	-5	3,609	-0.14%
2023/03/03	2	56.90	0	0.00	56.80	2	3,615	0.06%
2023/03/02	2	56.20	2.1	56.01	56.30	-0.1	3,633	0.00%
2023/03/01	2	55.80	1	55.70	55.90	1	3,659	0.03%
2023/02/24	1	56.70	0	0.00	56.60	1	3,676	0.03%
2023/02/23	2	57.50	2	57.70	57.50	0	3,691	0.00%
2023/02/22	1	57.40	5.3	57.37	57.30	-4.3	3,782	-0.11%
2023/02/21	0	0.00	1	58.50	58.60	-1	3,924	-0.03%
2023/02/20	5	57.86	2	58.00	58.10	3	4,138	0.07%
2023/02/17	6	57.28	0	0.00	57.20	6	4,359	0.14%
2023/02/16	1	58.00	12	57.52	57.80	-11	4,429	-0.25%
2023/02/15	3	57.43	3	57.43	57.10	0	4,540	0.00%
2023/02/14	0	0.00	32	58.57	58.30	-32	4,547	-0.70%
2023/02/13	2	58.50	0.3	58.30	58.50	1.8	4,601	0.04%
2023/02/10	4	58.75	0	0.00	58.40	4	4,685	0.09%
2023/02/09	2	59.40	12	59.77	59.40	-10	4,749	-0.21%
2023/02/08	16	59.98	7	59.79	60.10	9	4,798	0.19%
2023/02/07	6.3	59.30	3	59.80	59.80	3.3	4,804	0.07%
2023/02/06	4.3	58.62	1	58.60	58.60	3.3	4,819	0.07%
2023/02/03	7	60.01	2	60.40	59.50	5	4,834	0.10%
2023/02/02	8	60.20	5	60.30	60.40	3	4,846	0.06%
2023/02/01	9	60.04	14	59.81	59.60	-5	4,895	-0.10%
2023/01/31	9	58.82	3	59.00	59.10	6	4,984	0.12%
2023/01/30	2	58.60	8	58.43	58.80	-6	5,037	-0.12%
2023/01/16	1	56.70	4	57.18	57.00	-3	5,244	-0.06%
2023/01/13	6	57.80	9	58.57	57.20	-3	5,306	-0.06%
2023/01/12	2	57.89	2	57.65	57.30	0	5,512	0.00%
2023/01/11	3	58.10	2	58.20	57.80	1	5,721	0.02%
2023/01/10	30.1	58.00	10	58.91	58.00	20.1	5,901	0.34%
2023/01/09	3	57.00	2	57.25	57.10	1	5,844	0.02%
2023/01/06	4	56.05	0	0.00	56.30	4	5,879	0.07%
2023/01/05	2	57.20	1	57.40	56.20	1	5,933	0.02%
2023/01/04	2	57.40	0	0.00	57.00	2	5,966	0.03%
2022/12/30	0	0.00	2	56.70	56.30	-2	6,038	-0.03%
2022/12/29	0	0.00	2	55.15	56.20	-2	6,080	-0.03%
2022/12/28	2	56.35	10	56.60	56.20	-8	6,134	-0.13%
2022/12/27	6	58.27	0	0.00	58.10	6	6,145	0.10%
2022/12/26	0	0.00	3	57.10	57.10	-3	6,150	-0.05%
2022/12/23	3	57.70	1.2	58.18	57.50	1.8	6,178	0.03%
2022/12/22	10.1	60.39	9.1	59.61	59.20	1	6,195	0.02%
2022/12/21	16	59.66	12	59.03	58.90	4	6,212	0.06%
2022/12/20	7	59.26	2	60.35	58.60	5	6,247	0.08%
2022/12/19	3.1	61.19	2	61.10	60.50	1.1	6,242	0.02%
2022/12/16	6	60.60	16.4	60.72	60.80	-10.4	6,246	-0.17%
2022/12/15	15.1	62.16	7	62.21	61.80	8.1	6,224	0.13%
2022/12/14	7.3	62.48	13	62.48	62.90	-5.8	6,129	-0.09%
2022/12/13	6	61.45	12	61.21	61.10	-6	5,947	-0.10%
2022/12/12	6.1	59.88	12	59.92	60.00	-6	5,833	-0.10%
2022/12/09	16	60.44	13	60.43	60.20	3	5,812	0.05%
2022/12/08	12	58.68	5	59.06	59.30	7	5,715	0.12%
2022/12/07	30	59.92	21	59.56	58.20	9	5,637	0.16%
2022/12/06	68	62.55	48	62.78	61.30	20	5,547	0.36%
2022/12/05	47.1	61.66	48	61.92	63.90	-0.9	5,209	-0.02%
2022/12/02	14	57.82	11	57.76	58.10	3	4,856	0.06%
2022/12/01	8	56.95	20	56.97	56.50	-12	4,871	-0.25%
2022/11/30	4	55.53	0	0.00	55.80	4	4,902	0.08%
2022/11/29	4	54.53	3	54.93	55.20	1	4,936	0.02%
2022/11/28	4	53.68	8	53.85	54.00	-4	4,952	-0.08%
2022/11/25	0.2	55.20	2.1	55.08	54.10	-1.8	4,984	-0.04%
2022/11/24	1	54.80	1	54.90	54.90	0	5,065	0.00%
2022/11/23	31	55.23	8	54.80	54.40	23	5,081	0.45%
2022/11/22	1	54.20	13.7	54.40	54.50	-12.7	5,155	-0.25%
2022/11/21	1	56.00	5	55.58	55.50	-4	5,267	-0.08%
2022/11/18	9	57.92	17	57.31	56.70	-8	5,452	-0.15%
2022/11/17	13	58.65	33.1	58.49	58.50	-20.1	5,424	-0.37%
2022/11/16	78	58.08	61	57.76	58.20	17	5,389	0.32%
2022/11/15	32.7	56.77	16	57.12	57.10	16.7	5,330	0.31%
2022/11/14	15	54.69	22	55.21	55.60	-7	5,891	-0.12%
2022/11/11	48	54.36	45	54.62	54.50	3	6,061	0.05%
2022/11/10	12	52.08	6	52.48	52.40	6	6,202	0.10%
2022/11/09	6	53.13	7	53.27	53.10	-1	6,539	-0.02%
2022/11/08	9	53.33	7	52.86	52.30	2	6,793	0.03%
2022/11/07	1	52.80	1	52.70	52.60	0	6,850	0.00%
2022/11/04	6	52.27	15	52.51	52.60	-9	6,993	-0.13%
2022/11/03	0	0.00	4	51.38	51.60	-4	7,095	-0.06%
2022/11/02	1	51.00	1	51.30	51.30	0	7,254	0.00%
2022/11/01	5	50.42	13	50.16	50.70	-8	7,761	-0.10%
2022/10/31	14	50.03	5	50.22	49.80	9	8,098	0.11%
2022/10/28	9	50.32	11	50.88	49.50	-2	8,474	-0.02%
2022/10/27	13.1	52.39	14	52.63	52.50	-1	8,667	-0.01%
2022/10/26	6	51.15	3	51.30	51.40	3	8,628	0.03%
2022/10/25	33	51.64	27	51.29	51.10	6	8,636	0.07%
2022/10/24	3	51.37	9	51.24	50.80	-6	8,559	-0.07%
2022/10/21	9	50.61	7	50.61	50.10	2	8,563	0.02%
2022/10/20	27	51.60	13	51.78	50.80	14	8,566	0.16%
2022/10/19	19	51.25	17	51.22	51.60	2	8,356	0.02%
2022/10/18	28	49.73	19	49.17	49.90	9	8,178	0.11%
2022/10/17	1	48.00	3	46.97	48.40	-2	8,043	-0.02%
2022/10/14	3.4	49.01	2	48.90	48.95	1.4	8,153	0.02%
2022/10/13	3	48.37	42	46.98	46.60	-39	8,311	-0.47%
2022/10/12	3	49.35	3	50.20	50.10	0	8,592	0.00%
2022/10/11	7	50.66	8	50.95	50.10	-1	8,908	-0.01%
2022/10/07	3	53.87	2	54.20	53.40	1	9,404	0.01%
2022/10/06	14.2	55.40	13	55.24	55.30	1.2	9,586	0.01%
2022/10/05	3.1	55.51	6	55.03	54.20	-2.9	9,688	-0.03%
2022/10/04	1	55.20	0	0.00	55.20	1	9,708	0.01%
2022/10/03	11.2	53.90	6	53.02	53.00	5.2	9,821	0.05%
2022/09/30	0	0.00	0.1	55.00	54.40	-0.1	9,874	0.00%
2022/09/29	3	53.83	0	0.00	53.60	3	9,945	0.03%
2022/09/28	8	54.53	8.1	54.75	52.70	-0.1	10,045	0.00%
2022/09/27	6	56.12	1	57.50	56.30	5	10,060	0.05%
2022/09/26	10.1	57.82	3	57.20	56.20	7.1	10,088	0.07%
2022/09/23	2	60.10	1	61.70	60.30	1	10,192	0.01%
2022/09/22	0	0.00	1.1	62.11	62.20	-1.1	10,330	-0.01%
2022/09/21	6	63.07	2	63.50	62.20	4	10,641	0.04%
2022/09/20	4	63.85	1	64.10	64.30	3	11,062	0.03%
2022/09/19	3	63.53	1	63.70	63.30	2	11,353	0.02%
2022/09/16	5	64.28	3	64.40	63.90	2	11,420	0.02%
2022/09/15	5	66.04	3	66.20	65.00	2	11,493	0.02%
2022/09/14	3	64.67	7.1	64.80	65.80	-4.1	11,567	-0.04%
2022/09/13	7	67.51	5	67.26	66.80	2	11,650	0.02%
2022/09/12	14.5	66.03	10.1	65.99	66.30	4.4	11,760	0.04%
2022/09/08	8	64.29	19	64.31	64.30	-11	11,899	-0.09%
2022/09/07	6.1	63.61	7.1	63.83	63.20	-1	12,438	-0.01%
2022/09/06	43.1	67.17	37	67.52	65.70	6.1	12,510	0.05%
2022/09/05	5	67.48	3	67.00	66.80	2	12,612	0.02%
2022/09/02	8	68.76	3.9	68.67	68.50	4.1	12,673	0.03%
2022/09/01	7	69.10	10.2	68.85	68.30	-3.2	12,811	-0.03%
2022/08/31	5	69.88	7	69.14	70.20	-2	13,111	-0.02%
2022/08/30	2.6	70.08	4	70.33	70.00	-1.4	13,538	-0.01%
2022/08/29	15.1	69.68	4.2	69.83	69.60	10.9	13,890	0.08%
2022/08/26	11.1	73.09	13.2	73.68	72.20	-2.1	13,913	-0.02%
2022/08/25	21.2	72.59	32	72.86	72.20	-10.8	13,962	-0.08%
2022/08/24	1	71.10	4	70.23	70.90	-3	13,922	-0.02%
2022/08/23	9	69.33	21.2	69.68	70.60	-12.2	14,184	-0.09%
2022/08/22	39.5	70.33	51	70.40	70.20	-11.5	14,231	-0.08%
2022/08/19	186.5	74.24	190	75.08	71.30	-3.5	14,504	-0.02%	大買/大賣/
2022/08/18	41.3	71.29	77.3	72.39	72.50	-36	14,848	-0.24%
2022/08/17	62	69.82	123.1	69.67	69.40	-61.1	14,996	-0.41%	大賣/
2022/08/16	116	72.79	82	72.44	72.50	34	14,797	0.23%	大買/
2022/08/15	55.1	70.21	94	70.62	69.80	-38.9	14,531	-0.27%
2022/08/12	8	69.05	41	69.46	68.60	-33	14,503	-0.23%
2022/08/11	23	68.27	37	68.64	68.60	-14	14,578	-0.10%
2022/08/10	24.8	66.53	17	66.81	65.80	7.8	14,445	0.05%
2022/08/09	42.7	68.94	42.2	69.37	68.30	0.5	14,327	0.00%
2022/08/08	117.3	68.30	125.1	68.22	69.40	-7.8	14,183	-0.06%	大買/大賣/
2022/08/05	84.2	67.70	88.2	67.50	68.00	-4	13,670	-0.03%
2022/08/04	76.3	66.41	115.3	66.62	66.70	-39	13,321	-0.29%	大賣/
2022/08/03	108.1	63.55	120	64.66	63.40	-11.9	12,921	-0.09%	大買/大賣/
2022/08/02	10	64.09	15	63.73	65.20	-5	12,660	-0.04%
2022/08/01	18	64.73	16	64.93	65.20	2	12,582	0.02%
2022/07/29	9.2	63.55	0	0.00	63.70	9.2	12,519	0.07%
2022/07/28	43	64.73	17	64.97	63.40	26	12,481	0.21%
2022/07/27	4	63.45	11	63.62	64.70	-7	12,393	-0.06%
2022/07/26	12	63.83	3	63.67	63.60	9	12,340	0.07%
2022/07/25	10.3	64.35	3	64.23	65.00	7.3	12,336	0.06%
2022/07/22	11	65.16	4	65.15	64.80	7	12,319	0.06%
2022/07/21	40	64.39	21.2	64.98	64.50	18.9	12,297	0.15%
2022/07/20	15	68.81	8	68.89	67.70	7	12,165	0.06%
2022/07/19	28.2	71.60	79	71.91	68.20	-50.9	12,041	-0.42%
2022/07/18	117	74.05	111	73.85	73.10	6	11,810	0.05%	大買/大賣/
2022/07/15	160	69.38	143.2	70.33	73.10	16.8	11,576	0.14%	大買/大賣/
2022/07/14	38	64.98	56	65.39	66.50	-18	11,220	-0.16%
2022/07/13	82	63.59	67	62.30	63.20	15	11,038	0.14%
2022/07/12	31	58.93	22	58.27	59.40	9	10,898	0.08%
2022/07/11	18	58.99	19	58.79	59.40	-1	10,872	-0.01%
2022/07/08	6	56.67	5	56.42	56.30	1	10,833	0.01%
2022/07/07	26	54.80	26	54.09	55.60	0	10,796	0.00%
2022/07/06	7	55.24	9	55.66	53.90	-2	10,715	-0.02%
2022/07/05	7	57.37	7	57.16	58.40	0	10,618	0.00%
2022/07/04	4	56.95	2	56.80	56.80	2	10,582	0.02%
2022/07/01	28	62.09	24	62.78	59.40	4	10,631	0.04%
2022/06/30	23	64.27	19	65.53	63.30	4	10,584	0.04%
2022/06/29	69	68.01	55.5	68.26	66.50	13.6	10,453	0.13%
2022/06/28	79.5	70.64	111.1	70.65	71.40	-31.6	10,183	-0.31%	大賣/
2022/06/27	79	68.20	81.2	68.12	69.90	-2.2	9,902	-0.02%
2022/06/24	25	63.83	25	64.55	63.60	0	9,732	0.00%
2022/06/23	14	63.07	15	63.09	63.10	-1	9,877	-0.01%
2022/06/22	24.1	63.14	44	64.07	62.00	-19.9	10,135	-0.20%
2022/06/21	52	63.75	28	63.15	64.40	24	10,441	0.23%
2022/06/20	80	63.19	107	63.31	61.60	-27	10,524	-0.26%	大賣/
2022/06/17	43	65.07	41	64.86	65.80	2	10,362	0.02%
2022/06/16	279	69.64	256	69.65	64.30	23	10,177	0.23%	大買/大賣/
2022/06/15	27	67.58	27	67.44	67.00	0	9,586	0.00%
2022/06/14	21	65.57	37	65.75	67.60	-16	9,460	-0.17%
2022/06/13	6	65.12	5	65.50	65.10	1	9,228	0.01%
2022/06/10	90	67.26	71	67.42	67.10	19	9,109	0.21%
2022/06/09	100	67.50	116	66.55	68.40	-16	8,926	-0.18%	大賣/
2022/06/08	291	66.65	298.1	66.72	66.00	-7.1	8,562	-0.08%	大買/大賣/
2022/06/07	81.1	65.23	71.2	64.22	65.50	9.9	8,035	0.12%
2022/06/06	7.1	61.77	12	61.63	61.20	-4.9	7,640	-0.06%
2022/06/02	21	63.85	22	63.62	63.70	-1	7,519	-0.01%
2022/06/01	14	62.52	15.1	62.30	63.10	-1.1	7,329	-0.01%
2022/05/31	86.2	62.38	78	62.36	61.60	8.2	7,145	0.11%
2022/05/30	14.1	64.63	26.5	64.21	63.70	-12.4	6,817	-0.18%
2022/05/27	94.5	66.06	64.1	66.04	64.60	30.5	6,655	0.46%
2022/05/26	398	66.97	471	67.64	65.30	-73	6,233	-1.17%	大買/大賣/
2022/05/25	282	64.30	270.1	65.62	66.20	11.9	5,104	0.23%	大買/大賣/
2022/05/24	4	60.98	55	61.19	60.20	-51	4,716	-1.08%
2022/05/23	13	61.32	119	61.33	60.70	-106	4,638	-2.29%	大賣/鉅額交易
2022/05/20	147	60.44	40	60.79	60.50	107	4,546	2.35%	大買/鉅額交易
2022/05/19	54	59.75	18	59.02	60.10	36	4,270	0.84%
2022/05/18	2	57.25	9	57.38	57.70	-7	4,055	-0.17%
2022/05/17	6	55.00	9	55.50	56.10	-3	4,013	-0.07%
2022/05/16	2	54.40	2	54.75	53.70	0	4,025	0.00%
2022/05/13	5	52.38	5	52.10	53.30	0	3,986	0.00%
2022/05/12	3	51.67	3	52.60	51.50	0	3,966	0.00%
2022/05/11	3	52.30	1	53.10	52.50	2	3,955	0.05%
2022/05/10	3	53.00	3	52.63	53.00	0	3,966	0.00%
2022/05/09	2	52.00	0	0.00	52.00	2	3,984	0.05%
2022/05/06	0	0.00	4	53.70	54.20	-4	3,959	-0.10%
2022/05/05	4	55.88	3.1	56.09	55.50	0.9	3,934	0.02%
2022/05/04	2	54.70	1	54.80	54.90	1	3,901	0.03%
2022/05/03	0	0.00	4	55.60	55.40	-4	3,900	-0.10%
2022/04/29	7.1	55.93	8	55.76	55.50	-0.9	3,892	-0.02%
2022/04/28	5	54.48	8	53.26	54.30	-3	3,846	-0.08%
2022/04/27	9	52.38	12	51.86	52.60	-3	3,823	-0.08%
2022/04/26	23	53.96	20	54.34	53.70	3	3,783	0.08%
2022/04/25	8	54.88	7	55.36	53.70	1	3,763	0.03%
2022/04/22	14	59.96	10	60.06	58.60	4	3,698	0.11%
2022/04/21	11	59.80	21	60.20	60.30	-10	3,602	-0.28%
2022/04/20	11	59.11	32.1	58.95	59.20	-21.1	3,473	-0.61%
2022/04/19	5	56.32	4	56.25	56.40	1	3,318	0.03%
2022/04/18	4	55.20	4	55.02	54.80	0	3,298	0.00%
2022/04/15	12	55.21	26	55.64	55.50	-14	3,293	-0.43%
2022/04/14	30.8	57.46	9	57.57	57.80	21.8	3,281	0.66%
2022/04/13	10	55.99	3	56.33	56.10	7	3,256	0.21%
2022/04/12	10	56.18	14	55.90	55.00	-4	3,275	-0.12%
2022/04/11	14	55.83	26	55.91	56.10	-12	3,313	-0.36%
2022/04/08	6	57.37	7	57.84	57.50	-1	3,435	-0.03%
2022/04/07	48	57.30	21	57.20	55.90	27	3,987	0.68%
2022/04/06	14	60.23	16.1	60.45	60.80	-2.1	4,099	-0.05%
2022/04/01	3.1	58.59	4	58.90	59.00	-0.9	4,078	-0.02%
2022/03/31	5	59.22	4	59.10	58.90	1	4,056	0.02%
2022/03/30	14	60.33	29	60.28	59.80	-15	3,981	-0.38%
2022/03/29	19	59.23	22	59.35	59.30	-3	3,792	-0.08%
2022/03/28	23	60.63	24.1	60.69	60.70	-1.1	3,654	-0.03%
2022/03/25	38	60.94	65	60.86	59.50	-27	3,423	-0.79%
2022/03/24	63	59.08	55	59.48	59.90	8	3,069	0.26%
2022/03/23	11	55.45	30.6	56.94	57.60	-19.6	2,659	-0.74%
2022/03/22	0	52.00	8	52.30	52.40	-8	2,457	-0.33%
2022/03/21	1	51.70	5	51.88	51.90	-4	2,441	-0.16%
2022/03/18	0	0.00	1	51.50	51.70	-1	2,443	-0.04%
2022/03/17	10	51.74	6.2	51.81	51.80	3.8	2,442	0.16%
2022/03/15	2	49.20	4	49.08	49.00	-2	2,392	-0.08%
2022/03/14	0.1	49.80	0	0.00	49.90	0.1	2,393	0.00%
2022/03/09	3	49.05	2	48.70	48.65	1	2,385	0.04%
2022/03/08	8	48.36	4	48.18	48.10	4	2,389	0.17%
2022/03/07	6.1	49.00	9	49.35	49.05	-2.9	2,382	-0.12%
2022/03/04	5.1	50.84	1	51.40	50.70	4.1	2,372	0.17%
2022/03/03	2	51.40	5	51.84	51.70	-3	2,378	-0.13%
2022/03/02	8.1	51.29	5	51.82	51.20	3.1	2,384	0.13%
2022/03/01	15	51.10	7	51.64	51.50	8	2,372	0.34%
2022/02/25	1	50.20	0	0.00	49.80	1	2,364	0.04%
2022/02/24	6	49.88	4	49.80	49.60	2	2,376	0.08%
2022/02/23	1	50.80	0	0.00	51.20	1	2,375	0.04%
2022/02/22	0.1	50.70	1	50.60	50.40	-0.9	2,381	-0.04%
2022/02/21	7.2	51.43	12.2	51.37	51.50	-5	2,377	-0.21%
2022/02/18	2.1	51.61	0	0.00	52.30	2.1	2,385	0.09%
2022/02/17	8.1	53.33	9	52.76	52.20	-0.9	2,387	-0.04%
2022/02/16	15	53.36	13.3	53.25	53.30	1.7	2,361	0.07%
2022/02/15	1	50.60	4	50.73	50.20	-3	2,307	-0.13%
2022/02/14	5.1	50.66	10	50.68	50.30	-4.9	2,305	-0.21%
2022/02/11	4	52.15	2	52.30	52.00	2	2,306	0.09%
2022/02/10	16	53.44	3	53.30	52.80	13	2,309	0.56%
2022/02/09	38.1	52.65	29	52.83	53.20	9.1	2,290	0.40%
2022/02/08	1	50.70	0	0.00	50.50	1	2,252	0.04%
2022/02/07	0	0.00	1	49.30	50.10	-1	2,269	-0.04%
2022/01/26	0	0.00	2	49.00	49.05	-2	2,270	-0.09%
2022/01/25	2	50.45	2	49.95	48.85	0	2,276	0.00%
2022/01/24	3.2	49.45	2	49.23	49.90	1.2	2,283	0.05%
2022/01/21	5.1	51.10	1	51.40	50.60	4.1	2,272	0.18%
2022/01/20	3	51.33	1	51.80	51.80	2	2,271	0.09%
2022/01/19	6	51.20	0	0.00	51.30	6	2,265	0.26%
2022/01/18	3.1	51.73	0	0.00	51.30	3.1	2,263	0.14%
2022/01/17	5.1	51.92	3	51.87	51.70	2.1	2,262	0.09%
2022/01/14	7.1	50.03	10	50.46	50.50	-2.9	2,248	-0.13%
2022/01/13	5.1	51.34	2	51.35	51.40	3.1	2,234	0.14%
2022/01/12	4.5	52.62	4	52.03	51.50	0.5	2,225	0.02%
2022/01/11	2.2	52.23	2	52.40	51.80	0.2	2,192	0.01%
2022/01/10	9	53.02	8	53.41	53.10	1	2,165	0.05%
2022/01/07	10.2	52.59	16	52.93	52.10	-5.8	2,149	-0.27%
2022/01/06	31.1	55.02	17	55.72	54.50	14.1	2,090	0.67%
2022/01/05	27.1	54.94	27.1	55.02	54.60	0	2,008	0.00%
2022/01/04	32.2	56.28	18	55.99	55.60	14.2	1,945	0.73%
2022/01/03	56.4	58.91	53.1	58.40	57.40	3.3	1,873	0.18%
2021/12/30	227.1	59.66	229.2	59.80	58.30	-2.1	1,699	-0.12%	大買/大賣/
2021/12/29	33.1	55.19	64.4	56.46	57.80	-31.3	1,093	-2.86%
2021/12/28	29.1	52.69	17	52.68	52.60	12.1	826	1.47%
2021/12/27	16	50.71	5	50.84	50.90	11	727	1.51%
2021/12/23	2	49.33	0	0.00	49.20	2	717	0.28%
2021/12/16	3	49.00	0	0.00	49.05	3	755	0.40%
2021/12/14	1	50.00	3	48.75	48.75	-2	775	-0.26%
2021/12/13	1	50.10	2	49.65	50.10	-1	783	-0.13%
2021/12/10	2	49.00	0	0.00	49.30	2	786	0.25%
2021/12/09	1	49.75	2	49.75	49.70	-1	793	-0.13%
2021/12/08	10	50.60	0	0.00	50.30	10	802	1.25%
2021/12/07	1	50.00	0	0.00	50.00	1	808	0.12%
2021/12/03	0.5	50.30	0	0.00	50.00	0.5	885	0.06%
2021/12/02	3	50.38	4	50.70	49.45	-1	941	-0.11%
2021/12/01	0	0.00	1	49.75	50.70	-1	1,114	-0.09%
2021/11/29	0	0.00	1	49.25	49.25	-1	1,384	-0.07%
2021/11/26	0	0.00	5.1	49.56	49.30	-5.1	1,415	-0.36%
2021/11/25	4	51.60	0	0.00	50.90	4	1,429	0.28%
2021/11/24	2	50.80	0	0.00	51.40	2	1,473	0.14%
2021/11/23	1.1	51.77	0	0.00	50.50	1.1	1,488	0.07%
2021/11/22	6	52.93	6	52.78	52.70	0	1,536	0.00%
2021/11/19	3	52.33	3	52.13	52.10	0	1,595	0.00%
2021/11/18	1	52.00	0	0.00	52.00	1	1,594	0.06%
2021/11/17	0	0.00	2.4	52.09	52.70	-2.4	1,597	-0.15%
2021/11/16	5	51.70	0	0.00	51.50	5	1,589	0.31%
2021/11/15	1.1	52.41	1	52.30	52.50	0.1	1,588	0.01%
2021/11/11	2	50.85	0	0.00	50.60	2	1,585	0.13%
2021/11/10	0	0.00	1	50.90	51.20	-1	1,594	-0.06%
2021/11/08	1	50.10	1.1	50.80	50.00	-0.1	1,608	-0.01%
2021/11/05	1	50.40	1	50.80	50.60	0	1,629	0.00%
2021/11/04	3	50.60	5	50.54	50.50	-2	1,642	-0.12%
2021/11/03	0	0.00	1	49.55	49.60	-1	1,666	-0.06%
2021/11/01	3.9	49.94	8	50.39	50.20	-4.1	1,807	-0.22%
2021/10/29	1	48.60	2	48.53	48.75	-1	1,925	-0.05%
2021/10/28	7	48.94	1	48.75	48.95	6	1,970	0.30%
2021/10/27	1	48.10	0	0.00	48.35	1	1,969	0.05%
2021/10/25	1	47.20	0.1	48.40	48.75	0.9	2,018	0.05%
2021/10/22	2	47.15	3	47.28	47.30	-1	2,041	-0.05%
2021/10/21	2.2	47.89	0.1	49.00	46.70	2.2	2,079	0.10%
2021/10/20	4	48.31	0.1	48.70	48.40	3.9	2,120	0.19%
2021/10/19	0	0.00	1	48.00	48.00	-1	2,398	-0.04%
2021/10/18	0.1	47.50	0	0.00	47.45	0.1	2,513	0.00%
2021/10/15	0	0.00	2	47.55	48.15	-2	2,530	-0.08%
2021/10/08	0	0.00	2	47.50	47.15	-2	2,623	-0.08%
2021/10/07	2	47.30	0.1	47.20	47.30	1.9	2,639	0.07%
2021/10/06	1	45.80	0.3	46.20	45.75	0.7	2,669	0.03%
2021/10/05	2	46.55	1.4	46.32	46.90	0.6	2,685	0.02%
2021/10/04	3	47.00	4	46.46	45.90	-1	2,696	-0.04%
2021/10/01	1	48.16	0	0.00	48.00	1	2,723	0.04%
2021/09/30	1.1	50.09	0	0.00	50.00	1.1	2,810	0.04%
2021/09/29	0.1	50.38	1	49.90	49.75	-0.9	2,881	-0.03%
2021/09/28	2	50.65	1	51.00	51.40	1	2,924	0.03%
2021/09/27	0	0.00	4	51.40	50.80	-4	2,918	-0.14%
2021/09/24	0	0.00	1.1	51.52	51.20	-1.1	2,921	-0.04%
2021/09/23	2	50.70	5	50.60	51.20	-3	2,926	-0.10%
2021/09/22	2	49.33	5	49.73	49.65	-3	2,927	-0.10%
2021/09/15	0.2	50.55	1	51.20	50.90	-0.8	2,911	-0.03%
2021/09/14	0	51.90	1	51.10	51.20	-1	2,905	-0.03%
2021/09/13	1	51.20	0	0.00	51.20	1	2,899	0.03%
2021/09/10	4.1	51.70	8	52.00	51.90	-3.9	2,892	-0.14%
2021/09/09	2	52.10	2	52.30	51.60	0	2,884	0.00%
2021/09/08	6.3	51.45	0.1	51.50	50.90	6.2	2,858	0.22%
2021/09/07	12.1	53.56	16	53.53	54.20	-3.9	2,807	-0.14%
2021/09/06	33.5	55.93	28	55.57	55.30	5.5	2,749	0.20%
2021/09/03	31	56.16	27	56.67	57.50	4	2,570	0.16%
2021/09/02	4.2	53.28	4	53.18	52.30	0.2	2,345	0.01%
2021/09/01	5.1	55.81	10	56.12	56.40	-4.9	2,292	-0.21%
2021/08/31	7	55.47	0	0.00	55.60	7	2,248	0.31%
2021/08/30	6	55.25	7	55.33	55.60	-1	2,223	-0.04%
2021/08/27	5	54.22	5	54.20	53.70	0	2,174	0.00%
2021/08/26	22.1	53.67	19	53.96	54.50	3.1	2,144	0.14%
2021/08/25	5	53.52	13	53.72	54.90	-8	2,079	-0.38%
2021/08/24	5	49.85	0	0.00	49.95	5	2,006	0.25%
2021/08/23	4	49.95	5	50.24	50.20	-1	2,001	-0.05%
2021/08/20	1	48.50	0	0.00	48.40	1	1,993	0.05%
2021/08/18	0	0.00	1	49.30	50.40	-1	1,972	-0.05%
2021/08/17	1	49.00	0	0.00	48.30	1	1,963	0.05%
2021/08/13	2	51.80	2	52.05	51.10	0	1,936	0.00%
2021/08/12	0	0.00	1	53.70	53.70	-1	1,918	-0.05%
2021/08/11	5	53.36	7	53.77	52.70	-2	1,911	-0.10%
2021/08/09	3	56.13	3	56.00	55.30	0	1,899	0.00%
2021/08/06	23	57.72	29	57.42	57.30	-6	1,863	-0.32%
2021/08/05	4	56.35	2	56.25	57.10	2	1,769	0.11%
2021/08/04	15	57.19	13	55.97	57.00	2	1,742	0.11%
2021/08/03	7	53.30	12.3	52.91	53.80	-5.3	1,617	-0.33%
2021/08/02	2	50.80	2	50.20	50.70	0	1,588	0.00%
2021/07/29	8	49.88	2	49.90	50.10	6	1,579	0.38%
2021/07/28	1	49.05	0	0.00	50.10	1	1,547	0.06%
2021/07/27	4	54.40	9	53.67	52.30	-5	1,538	-0.33%
2021/07/26	3	55.77	7	55.53	55.00	-4	1,507	-0.27%
2021/07/23	42	57.38	42	56.91	56.00	0	1,465	0.00%
2021/07/22	3	57.00	22	57.24	57.80	-19	1,189	-1.60%
2021/07/21	4	52.00	0	0.00	52.60	4	1,085	0.37%
2021/07/20	5	52.90	7	52.17	52.40	-2	1,076	-0.19%
2021/07/19	20	53.91	2	52.80	54.50	18	1,054	1.71%
2021/07/16	1	52.10	6	51.62	51.50	-5	1,015	-0.49%
2021/07/15	0	0.00	5	51.66	52.10	-5	1,018	-0.49%
2021/07/14	0	0.00	3	52.77	52.50	-3	1,020	-0.29%
2021/07/13	9	53.70	2	53.00	52.30	7	1,014	0.69%
2021/07/12	10	52.91	0	0.00	52.50	10	984	1.02%
2021/07/09	1	51.60	6	52.03	51.90	-5	967	-0.52%
2021/07/08	7	52.96	4	53.50	53.30	3	973	0.31%
2021/07/07	20.3	53.06	21.1	53.39	53.00	-0.9	944	-0.09%
2021/07/06	25.1	51.05	18	51.40	51.10	7.1	852	0.84%
2021/07/05	7	49.88	2	47.50	50.90	5	794	0.63%
2021/07/02	0	0.00	14	46.55	46.35	-14	765	-1.83%
2021/07/01	1	46.20	3	46.35	45.80	-2	818	-0.24%
2021/06/29	0	0.00	3	48.00	47.65	-3	862	-0.35%
2021/06/23	0	0.00	1	46.80	46.80	-1	852	-0.12%
2021/06/22	1	45.00	1	45.05	45.05	0	853	0.00%
2021/06/21	0	0.00	6	46.05	45.65	-6	855	-0.70%
2021/06/11	2	46.25	1	46.10	46.05	1	907	0.11%
2021/06/04	1	46.60	2	46.63	46.40	-1	1,048	-0.10%
2021/06/02	0	0.00	0.2	47.65	46.65	-0.2	1,078	-0.01%
2021/05/31	1	46.00	0	0.00	46.50	1	1,087	0.09%
2021/05/28	0	0.00	1	46.30	46.05	-1	1,093	-0.09%
2021/05/19	1	43.30	0	0.00	43.10	1	1,223	0.08%
2021/05/18	1	41.40	0	0.00	41.80	1	1,232	0.08%
2021/05/17	3	39.58	2	37.85	38.00	1	1,242	0.08%
2021/05/14	3	43.87	5	42.35	42.00	-2	1,227	-0.16%
2021/05/13	2	42.43	3	42.85	42.70	-1	1,232	-0.08%
2021/05/12	3.1	43.12	2	45.13	43.20	1.1	1,241	0.08%
2021/05/11	0.1	48.60	1	47.80	46.75	-0.9	1,225	-0.07%
2021/05/10	3	50.87	1	50.80	50.70	2	1,226	0.16%
2021/05/07	0	0.00	20	47.88	48.80	-20	1,228	-1.63%
2021/05/06	0	0.00	9	46.40	46.20	-9	1,232	-0.73%
2021/05/04	6	46.78	1	46.65	47.40	5	1,245	0.40%
2021/05/03	13	50.08	0	0.00	49.50	13	1,242	1.05%
2021/04/29	0	0.00	2	51.50	51.50	-2	1,248	-0.16%
2021/04/28	0	0.00	6	52.27	52.10	-6	1,274	-0.47%
2021/04/27	0	0.00	42	52.11	52.00	-42	1,315	-3.19%
2021/04/26	43	53.32	0	0.00	52.70	43	1,351	3.18%
2021/04/23	1	52.30	4	52.33	52.60	-3	1,393	-0.22%
2021/04/22	4	52.85	11	51.90	51.80	-7	1,526	-0.46%
2021/04/21	0	0.00	2	53.80	53.80	-2	1,539	-0.13%
2021/04/20	3	53.93	3	53.10	53.80	0	1,597	0.00%
2021/04/19	4	52.38	0	0.00	52.30	4	1,602	0.25%
2021/04/16	2	53.15	1	52.70	52.90	1	1,609	0.06%
2021/04/14	6	52.83	0	0.00	52.10	6	1,642	0.37%
2021/04/13	3	53.50	1	54.50	53.70	2	1,671	0.12%
2021/04/12	5	54.90	5	54.60	54.40	0	1,679	0.00%
2021/04/09	1	56.00	22	55.31	55.20	-21	1,694	-1.24%
2021/04/08	20	55.55	2	55.65	55.60	18	1,724	1.04%
2021/04/07	9	56.40	12	57.01	56.40	-3	1,721	-0.17%
2021/04/06	38	55.89	12	56.37	56.60	26	1,708	1.52%
2021/04/01	1	54.00	0	0.00	53.50	1	1,701	0.06%
2021/03/31	7	54.00	2	53.80	53.40	5	1,737	0.29%
2021/03/29	2	53.50	2	53.60	53.40	0	1,809	0.00%
2021/03/25	2	53.15	0	0.00	53.20	2	1,975	0.10%
2021/03/24	5	53.94	0	0.00	53.90	5	2,068	0.24%
2021/03/22	0	0.00	1	54.30	54.30	-1	2,744	-0.04%
2021/03/19	2	54.00	0.1	57.00	54.00	1.9	3,118	0.06%
2021/03/18	2.1	54.85	0	0.00	55.00	2.1	3,268	0.06%
2021/03/17	1	55.50	1	55.90	55.10	0	3,315	0.00%
2021/03/16	10	56.11	5	56.06	55.90	5	3,350	0.15%
2021/03/15	8.1	56.81	1	57.20	57.20	7.1	3,397	0.21%
2021/03/12	0	0.00	11	55.81	56.90	-11	3,378	-0.33%
2021/03/10	0	0.00	0.3	55.50	53.80	-0.3	3,572	-0.01%
2021/03/08	2	54.85	4	54.55	54.30	-2	3,909	-0.05%
2021/03/05	5	54.30	2	53.85	54.30	3	3,986	0.08%
2021/03/04	1	54.30	0	0.00	54.20	1	4,265	0.02%
2021/03/03	0	55.30	2	53.80	54.70	-2	4,334	-0.05%
2021/02/26	0	0.00	2	53.95	53.60	-2	4,410	-0.05%
2021/02/25	0	0.00	1	54.90	54.90	-1	4,456	-0.02%
2021/02/24	0	0.00	3	54.93	54.00	-3	4,588	-0.07%
2021/02/23	0	0.00	7	55.00	55.00	-7	4,616	-0.15%
2021/02/22	2	54.30	4	54.38	54.80	-2	4,595	-0.04%
2021/02/19	1	52.10	7	53.17	53.20	-6	4,568	-0.13%
2021/02/17	0	0.00	4	51.18	52.00	-4	4,583	-0.09%
2021/02/05	10.3	49.05	1	49.10	49.05	9.3	4,561	0.20%
2021/02/04	5	49.18	0	0.00	49.15	5	4,564	0.11%
2021/02/03	2	49.88	0	0.00	49.40	2	4,565	0.04%
2021/02/02	1	50.20	0	0.00	50.10	1	4,549	0.02%
2021/02/01	17	49.71	13	49.79	49.75	4	4,544	0.09%
2021/01/29	5	50.90	0	0.00	50.80	5	4,533	0.11%
2021/01/28	1	51.20	0	0.00	50.90	1	4,512	0.02%
2021/01/27	14	51.65	11	51.80	51.90	3	4,501	0.07%
2021/01/26	3	51.70	0	0.00	51.60	3	4,493	0.07%
2021/01/25	16	52.57	15	52.15	52.80	1	4,482	0.02%
2021/01/22	11	52.91	9	52.77	52.90	2	4,473	0.04%
2021/01/21	4	53.23	12	52.87	52.70	-8	4,461	-0.18%
2021/01/20	10	54.81	7	55.36	54.30	3	4,432	0.07%
2021/01/19	3	58.03	4	58.10	57.80	-1	4,394	-0.02%
2021/01/18	12	57.88	4	57.55	57.90	8	4,370	0.18%
2021/01/15	32	58.31	24	57.72	57.80	8	4,463	0.18%
2021/01/14	5	55.86	11	55.82	56.10	-6	4,332	-0.14%
2021/01/13	7	56.23	10	56.33	56.40	-3	4,308	-0.07%
2021/01/12	4	53.93	4	54.60	53.90	0	4,236	0.00%
2021/01/11	0	0.00	6	55.25	55.30	-6	4,217	-0.14%
2021/01/08	3	54.83	4	54.35	54.10	-1	4,203	-0.02%
2021/01/07	3	55.20	4	55.50	55.40	-1	4,184	-0.02%
2021/01/06	4	55.33	3	55.90	54.50	1	4,163	0.02%
2021/01/05	6	57.13	2	56.85	56.70	4	4,114	0.10%
2021/01/04	0	0.00	3	57.73	57.70	-3	4,096	-0.07%
2020/12/31	12	58.69	4.1	58.53	58.70	7.9	4,071	0.19%
2020/12/30	1	57.50	1	57.40	57.40	0	4,027	0.00%
2020/12/29	8	58.78	12	58.36	58.20	-4	4,017	-0.10%
2020/12/28	5	58.12	15	56.80	58.50	-10	3,978	-0.25%
2020/12/25	5	57.16	12	57.21	56.90	-7	3,923	-0.18%
2020/12/24	2	57.80	0	0.00	57.80	2	3,891	0.05%
2020/12/23	6	57.50	5	57.38	57.60	1	3,858	0.03%
2020/12/22	32	59.94	6	59.25	57.50	26	3,813	0.68%
2020/12/21	11	59.14	19	59.56	59.50	-8	3,742	-0.21%
2020/12/18	22	62.36	10	62.75	61.20	12	3,673	0.33%
2020/12/17	109	63.76	42	64.97	63.10	67	3,594	1.86%	大買/
2020/12/16	131	64.14	166	64.54	64.80	-35	3,335	-1.05%	大買/大賣/
2020/12/15	71	62.70	122	62.80	59.90	-51	2,909	-1.75%	大賣/
2020/12/14	41	59.94	23	60.34	61.50	18	2,534	0.71%
2020/12/11	22	58.44	93	57.65	57.50	-71	2,391	-2.97%
2020/12/10	36	58.23	16	57.59	57.50	20	2,347	0.85%
2020/12/09	15	59.63	50	59.85	59.70	-35	2,313	-1.51%
2020/12/08	7	59.16	3	58.97	58.80	4	2,267	0.18%
2020/12/07	43	58.90	23	60.00	59.30	20	2,280	0.88%
2020/12/04	38	59.71	19	59.93	60.20	19	2,163	0.88%
2020/12/03	52	59.71	61	60.09	58.60	-9	2,050	-0.44%
2020/12/02	21	58.51	63	58.61	57.90	-42	1,842	-2.28%
2020/12/01	15	56.91	14	57.28	56.80	1	1,706	0.06%
2020/11/30	184	57.95	99	57.59	56.00	85	1,620	5.25%	大買/
2020/11/27	51	54.90	16	54.81	54.70	35	1,340	2.61%
2020/11/26	9	53.71	17	53.75	53.90	-8	1,273	-0.63%
2020/11/25	5	52.44	12	52.50	51.90	-7	1,213	-0.58%
2020/11/24	11	53.85	7	52.66	52.00	4	1,173	0.34%
2020/11/23	10	53.70	16	53.28	54.00	-6	1,121	-0.54%
2020/11/20	9	50.87	5	50.88	51.40	4	973	0.41%
2020/11/19	3	49.38	0	0.00	49.20	3	932	0.32%
2020/11/18	0	0.00	4	49.35	49.35	-4	937	-0.43%
2020/11/16	8	50.13	4	49.60	49.30	4	961	0.42%
2020/11/13	0	0.00	1.2	48.32	48.35	-1.2	944	-0.13%
2020/11/11	0.2	48.60	2	47.55	48.70	-1.8	949	-0.19%
2020/11/09	0	0.00	1	47.05	46.65	-1	956	-0.10%
2020/11/06	1	46.55	0	0.00	46.55	1	962	0.10%
2020/11/05	1	47.35	0	0.00	46.95	1	967	0.10%
2020/11/03	0	0.00	2	47.20	47.00	-2	981	-0.20%
2020/11/02	1	46.70	1	46.60	46.65	0	995	0.00%
2020/10/30	0	0.00	1	47.85	47.40	-1	1,010	-0.10%
2020/10/29	3	47.08	0	0.00	47.25	3	1,011	0.30%
2020/10/28	0	0.00	1	48.10	47.85	-1	1,018	-0.10%
2020/10/27	2	48.25	2	48.43	48.50	0	1,021	0.00%
2020/10/26	3	49.92	5	49.84	49.00	-2	1,025	-0.20%
2020/10/23	11	51.36	13	51.77	50.80	-2	1,013	-0.20%
2020/10/22	5	48.93	1	48.80	49.20	4	983	0.41%
2020/10/21	1	48.55	5	49.00	48.45	-4	1,064	-0.38%
2020/10/19	0	0.00	3	47.83	48.20	-3	1,080	-0.28%
2020/10/16	2	48.00	6	47.30	47.30	-4	1,086	-0.37%
2020/10/15	0	0.00	4	48.20	48.35	-4	1,094	-0.37%
2020/10/14	4	47.55	0	0.00	47.40	4	1,105	0.36%
2020/10/13	1	47.20	1	46.75	47.00	0	1,124	0.00%
2020/10/12	4	47.55	2	47.68	47.55	2	1,136	0.18%
2020/10/08	0	0.00	12	48.70	48.75	-12	1,151	-1.04%
2020/10/07	1	48.85	0	0.00	48.85	1	1,174	0.09%
2020/10/06	4	49.11	1	49.05	49.00	3	1,192	0.25%
2020/09/30	0	0.00	2	48.00	47.75	-2	1,296	-0.15%
2020/09/29	3	47.95	4	47.80	47.60	-1	1,320	-0.08%
2020/09/28	0	0.00	1	45.65	46.15	-1	1,364	-0.07%
2020/09/25	3	45.93	2	45.45	45.30	1	1,412	0.07%
2020/09/24	2	47.10	2	47.03	46.40	0	1,511	0.00%
2020/09/23	2	49.73	5	48.47	48.25	-3	1,514	-0.20%
2020/09/22	7	48.56	5	48.41	49.35	2	1,517	0.13%
2020/09/21	4	49.19	5	48.61	48.60	-1	1,523	-0.07%
2020/09/17	2	48.95	0	0.00	48.90	2	1,625	0.12%
2020/09/16	13	49.44	0	0.00	49.10	13	1,749	0.74%
2020/09/15	2	49.30	2	48.60	48.50	0	1,758	0.00%
2020/09/14	2	48.95	0	0.00	49.10	2	1,772	0.11%
2020/09/11	4	48.80	4	48.89	48.80	0	1,783	0.00%
2020/09/10	8	49.60	11	48.58	48.05	-3	1,798	-0.17%
2020/09/07	0	0.00	8	47.61	47.00	-8	1,833	-0.44%
2020/09/04	0	0.00	3	46.90	47.55	-3	1,897	-0.16%
2020/09/03	1	47.75	2	47.90	47.60	-1	1,977	-0.05%
2020/09/02	2	47.05	4	46.95	46.80	-2	2,065	-0.10%
2020/08/28	0	45.85	2	46.10	45.85	-2	2,723	-0.07%
2020/08/27	0	0.00	1	46.45	46.30	-1	2,743	-0.04%
2020/08/24	0	0.00	1	43.85	44.30	-1	2,782	-0.04%
2020/08/21	3	43.47	0	0.00	43.45	3	2,799	0.11%
2020/08/20	2	42.00	3	43.68	42.95	-1	2,814	-0.04%
2020/08/19	6	46.42	1	48.10	45.90	5	2,901	0.17%
2020/08/18	0	0.00	2	48.10	48.00	-2	2,900	-0.07%
2020/08/17	0	0.00	3	48.38	48.10	-3	2,909	-0.10%
2020/08/14	3	47.92	13	47.68	47.55	-10	2,910	-0.34%
2020/08/13	5	48.66	2	48.93	48.35	3	2,902	0.10%
2020/08/11	1	49.45	1	49.30	49.30	0	2,918	0.00%
2020/08/10	8	49.78	9	49.88	49.60	-1	2,939	-0.03%
2020/08/07	1	50.00	4	49.90	49.80	-3	2,972	-0.10%
2020/08/06	0	0.00	4	50.98	50.20	-4	3,006	-0.13%
2020/08/05	7	50.89	0	0.00	51.20	7	3,081	0.23%
2020/08/04	2	50.10	2	50.15	50.00	0	3,095	0.00%
2020/08/03	3	49.97	6	50.12	50.00	-3	3,118	-0.10%
2020/07/31	2	50.65	2	50.65	50.60	0	3,132	0.00%
2020/07/30	4	51.18	4	50.90	50.80	0	3,150	0.00%
2020/07/29	0	0.00	2	50.80	50.80	-2	3,163	-0.06%
2020/07/28	29	54.35	46	53.10	51.10	-17	3,183	-0.53%
2020/07/27	24	53.31	43	53.11	52.90	-19	3,151	-0.60%
2020/07/24	3	50.47	1	50.00	49.90	2	3,094	0.06%
2020/07/23	0	0.00	2	51.20	51.20	-2	3,121	-0.06%
2020/07/22	2	51.95	4	52.03	52.00	-2	3,148	-0.06%
2020/07/21	7	51.79	9	51.61	51.50	-2	3,149	-0.06%
2020/07/17	0	0.00	2	50.65	49.90	-2	3,159	-0.06%
2020/07/16	18	51.17	11	50.66	51.30	7	3,172	0.22%
2020/07/15	1	50.40	7	51.54	50.30	-6	3,174	-0.19%
2020/07/14	9	52.26	13	52.24	51.50	-4	3,210	-0.12%
2020/07/13	9	53.13	0	0.00	53.10	9	3,221	0.28%
2020/07/10	16	53.86	9	53.59	53.00	7	3,233	0.22%
2020/07/09	2	57.15	0	0.00	56.00	2	3,202	0.06%
2020/07/08	0	0.00	6	56.02	55.80	-6	3,177	-0.19%
2020/07/07	11	55.57	3	55.80	55.40	8	3,169	0.25%
2020/07/06	6	56.93	2	57.25	56.90	4	3,166	0.13%
2020/07/03	31	57.29	35	58.04	57.10	-4	3,218	-0.12%
2020/07/02	10	55.00	0	0.00	55.10	10	3,162	0.32%
2020/07/01	2	54.90	4	55.43	54.80	-2	3,164	-0.06%
2020/06/30	3	54.33	2	54.40	54.20	1	3,159	0.03%
2020/06/29	4	54.60	2	54.50	54.10	2	3,148	0.06%
2020/06/24	8	56.96	16	56.60	56.30	-8	3,131	-0.26%
2020/06/23	23	59.16	33	59.10	59.10	-10	3,086	-0.32%
2020/06/22	1	57.40	3	57.10	57.00	-2	2,981	-0.07%
2020/06/19	5	57.00	5	57.50	56.70	0	2,996	0.00%
2020/06/18	5	56.76	12	57.13	57.50	-7	2,999	-0.23%
2020/06/17	9	56.57	2	56.90	57.00	7	2,992	0.23%
2020/06/16	0	0.00	1	56.00	56.10	-1	2,994	-0.03%
2020/06/15	7	55.06	28	54.65	54.10	-21	3,021	-0.69%
2020/06/12	5	53.96	6	54.53	55.90	-1	3,023	-0.03%
2020/06/11	7	57.07	18	56.52	55.40	-11	3,025	-0.36%
2020/06/10	15	58.29	13	58.18	57.90	2	2,997	0.07%
2020/06/09	19	58.67	11	59.05	58.20	8	2,969	0.27%
2020/06/08	67	59.73	44	59.45	59.80	23	2,920	0.79%
2020/06/05	12	55.37	15	56.95	57.60	-3	2,521	-0.12%
2020/06/04	1	52.90	1	52.60	52.40	0	2,367	0.00%
2020/06/03	3	51.93	1	52.00	51.70	2	2,354	0.08%
2020/06/02	0	0.00	1	52.00	51.70	-1	2,344	-0.04%
2020/06/01	2	51.90	2	51.55	51.30	0	2,323	0.00%
2020/05/29	2	51.00	1	51.10	50.90	1	2,322	0.04%
2020/05/28	6	51.02	2	50.90	50.60	4	2,327	0.17%
2020/05/27	4	50.65	0	0.00	50.50	4	2,330	0.17%
2020/05/26	13	52.22	21	52.11	51.10	-8	2,334	-0.34%
2020/05/25	0	0.00	3	48.03	49.65	-3	2,235	-0.13%
2020/05/22	2	48.43	1	48.10	48.00	1	2,242	0.04%
2020/05/21	1	49.45	0	0.00	49.40	1	2,245	0.04%
2020/05/20	1	47.25	7	47.62	48.15	-6	2,271	-0.26%
2020/05/19	2	47.00	1	46.55	47.05	1	2,292	0.04%
2020/05/18	2	46.48	0	0.00	46.10	2	2,290	0.09%
2020/05/15	3	48.52	2	48.25	47.75	1	2,276	0.04%
2020/05/14	1	49.30	27	49.47	48.85	-26	2,265	-1.15%
2020/05/13	6	51.30	11	50.59	50.50	-5	2,269	-0.22%
2020/05/12	19	53.39	8	52.09	51.70	11	2,243	0.49%
2020/05/11	1	52.00	1	52.20	51.90	0	2,172	0.00%
2020/05/08	2	51.55	0	0.00	51.40	2	2,156	0.09%
2020/05/07	0	0.00	4	50.65	51.10	-4	2,139	-0.19%
2020/05/06	2	50.50	16	50.74	50.30	-14	2,131	-0.66%
2020/05/05	5	51.30	10	51.51	51.30	-5	2,123	-0.24%
2020/05/04	2	51.45	0	0.00	51.30	2	2,119	0.09%
2020/04/30	14	52.41	6	52.45	52.80	8	2,116	0.38%
2020/04/29	11	51.26	6	51.20	51.20	5	2,077	0.24%
2020/04/28	13	51.18	7	51.33	50.70	6	2,068	0.29%
2020/04/27	0	0.00	5	50.20	50.20	-5	2,069	-0.24%
2020/04/24	5	49.40	0	0.00	49.75	5	2,048	0.24%
2020/04/23	8	50.16	2	49.85	49.85	6	2,047	0.29%
2020/04/22	2	48.30	2	49.43	49.60	0	2,050	0.00%
2020/04/21	6	50.70	10	50.79	49.45	-4	2,040	-0.20%
2020/04/20	4	51.35	0	0.00	51.50	4	2,036	0.20%
2020/04/17	6	51.80	42	52.57	51.40	-36	2,036	-1.77%
2020/04/16	50	51.36	21	51.17	51.10	29	2,022	1.43%
2020/04/15	0	0.00	19	50.96	51.20	-19	2,007	-0.95%
2020/04/14	7	50.51	2	50.30	50.10	5	1,994	0.25%
2020/04/13	2	49.60	3	49.77	49.55	-1	2,025	-0.05%
2020/04/10	2	50.20	8	49.70	49.80	-6	2,041	-0.29%
2020/04/09	16	50.14	65	50.33	49.90	-49	2,099	-2.33%
2020/04/08	41	50.96	18	50.89	51.20	23	2,097	1.10%
2020/04/07	28	47.82	16	48.29	49.40	12	2,058	0.58%
2020/04/06	31	44.01	35	44.35	44.95	-4	2,126	-0.19%
2020/04/01	5	43.60	0	0.00	43.90	5	2,417	0.21%
2020/03/30	13	42.14	11	42.59	43.30	2	2,443	0.08%
2020/03/27	31	44.65	12	44.24	43.50	19	2,442	0.78%
2020/03/26	6	43.66	12	44.10	44.25	-6	2,420	-0.25%
2020/03/25	15	44.23	15	44.26	44.00	0	2,408	0.00%
2020/03/24	6	41.92	2	42.05	42.10	4	2,384	0.17%
2020/03/23	5	38.09	9	38.91	39.00	-4	2,389	-0.17%
2020/03/20	7	37.86	4	39.13	39.50	3	2,391	0.13%
2020/03/19	32	37.50	8	36.40	35.95	24	2,375	1.01%
2020/03/18	7	41.01	6	39.98	39.90	1	2,368	0.04%
2020/03/17	7	41.56	117	43.84	41.25	-110	2,404	-4.57%	大賣/鉅額交易
2020/03/16	3	48.13	0	0.00	44.90	3	2,377	0.13%
2020/03/13	36	47.46	12	47.61	47.50	24	2,356	1.02%
2020/03/12	12	54.02	13	53.54	52.70	-1	2,323	-0.04%
2020/03/11	2	60.40	2	60.75	58.50	0	2,393	0.00%
2020/03/10	2	56.50	1	59.50	60.70	1	2,419	0.04%
2020/03/09	6	59.98	6	58.98	58.70	0	2,398	0.00%
2020/03/06	1	61.40	0	0.00	61.60	1	2,388	0.04%
2020/03/05	4	62.15	2	61.95	61.80	2	2,427	0.08%
2020/03/04	6	60.90	0	0.00	61.10	6	2,433	0.25%
2020/03/03	6	62.58	4	63.00	62.20	2	2,458	0.08%
2020/03/02	20	61.15	23	61.83	61.60	-3	2,465	-0.12%
2020/02/27	52	63.36	2	61.85	61.70	50	2,476	2.02%
2020/02/26	1	64.50	2	64.75	64.50	-1	2,466	-0.04%
2020/02/25	2	64.60	1	64.30	64.30	1	2,482	0.04%
2020/02/24	2	66.10	2	66.15	65.90	0	2,559	0.00%
2020/02/21	7	67.61	17	67.41	67.40	-10	2,580	-0.39%
2020/02/20	1	67.30	11	66.95	66.40	-10	2,559	-0.39%
2020/02/19	0	0.00	6	66.00	66.00	-6	2,568	-0.23%
2020/02/18	0	0.00	5	65.64	65.70	-5	2,601	-0.19%
2020/02/17	1	66.90	1	67.20	66.00	0	2,628	0.00%
2020/02/14	5	66.48	14	66.39	66.90	-9	2,640	-0.34%
2020/02/13	8	65.11	3	64.97	64.50	5	2,641	0.19%
2020/02/12	9	65.96	1	65.60	65.50	8	2,711	0.30%
2020/02/11	0	0.00	13	65.05	65.10	-13	2,734	-0.48%
2020/02/10	0	0.00	2	62.95	63.30	-2	2,776	-0.07%
2020/02/07	3	63.50	2	63.30	63.40	1	2,851	0.04%
2020/02/05	3	62.27	2	62.40	62.20	1	3,059	0.03%
2020/02/04	17	61.68	24	61.83	62.00	-7	3,173	-0.22%
2020/02/03	21	57.16	7	58.00	58.20	14	3,385	0.41%
2020/01/31	16	63.06	12	63.55	61.80	4	3,436	0.12%
2020/01/30	15	63.90	9	64.67	63.10	6	3,740	0.16%
2020/01/20	3	70.17	5	70.16	70.10	-2	3,859	-0.05%
2020/01/17	3	69.33	1	69.50	69.30	2	4,151	0.05%
2020/01/16	8	69.10	0	0.00	69.30	8	4,431	0.18%
2020/01/15	1	69.60	0	0.00	69.60	1	4,518	0.02%
2020/01/14	1	70.70	5	71.08	70.30	-4	4,594	-0.09%
2020/01/13	3	70.37	12	70.60	70.50	-9	4,617	-0.19%
2020/01/10	8	69.40	12	69.71	69.50	-4	4,937	-0.08%
2020/01/09	2	68.40	0	0.00	68.40	2	5,046	0.04%
2020/01/08	10	68.35	2	68.55	68.40	8	5,294	0.15%
2020/01/07	8	69.13	5	69.30	69.10	3	5,315	0.06%
2020/01/06	12	70.44	8	70.64	70.30	4	5,349	0.07%
2020/01/03	20	73.30	13	74.70	72.50	7	5,348	0.13%
2020/01/02	5	75.04	6	75.00	74.90	-1	5,346	-0.02%
2019/12/31	15	74.56	18	74.95	74.00	-3	5,355	-0.06%
2019/12/30	32	76.97	29	77.54	76.10	3	5,396	0.06%
2019/12/27	81	76.64	80	76.75	77.00	1	5,335	0.02%
2019/12/26	0	0.00	2	73.20	72.30	-2	5,086	-0.04%
2019/12/25	5	72.94	0	0.00	72.80	5	5,141	0.10%
2019/12/24	0	0.00	12	71.54	71.90	-12	5,197	-0.23%
2019/12/23	1	72.30	1	70.90	71.00	0	5,276	0.00%
2019/12/20	2	71.70	0	0.00	71.60	2	5,496	0.04%
2019/12/18	1	73.50	4	73.03	72.70	-3	5,964	-0.05%
2019/12/17	2	72.50	6	73.02	72.20	-4	6,031	-0.07%
2019/12/16	0	0.00	1	72.70	72.50	-1	6,227	-0.02%
2019/12/13	1	73.30	0	0.00	71.10	1	6,258	0.02%
2019/12/12	1	74.00	11	73.28	72.80	-10	6,298	-0.16%
2019/12/10	1	71.80	0	0.00	71.60	1	6,317	0.02%
2019/12/09	10	72.50	0	0.00	71.80	10	6,460	0.15%
2019/12/06	20	72.84	9	72.73	72.40	11	6,469	0.17%
2019/12/05	10	69.76	6	71.00	70.60	4	6,397	0.06%
2019/12/04	3	68.23	4	68.33	68.10	-1	6,418	-0.02%
2019/12/03	5	67.50	5	68.00	67.70	0	6,514	0.00%
2019/12/02	10	67.44	8	67.54	67.30	2	6,584	0.03%
2019/11/29	26	69.80	18	70.27	69.40	8	6,652	0.12%
2019/11/28	5	69.86	7	69.77	69.60	-2	6,712	-0.03%
2019/11/27	4	70.90	2	70.85	70.90	2	6,826	0.03%
2019/11/26	1	70.80	1	71.30	70.80	0	7,106	0.00%
2019/11/25	1	70.50	4	70.60	70.10	-3	7,236	-0.04%
2019/11/22	4	70.58	4	70.53	70.20	0	7,326	0.00%
2019/11/21	28	69.54	27	70.10	71.90	1	7,439	0.01%
2019/11/20	5	73.40	1	73.80	72.50	4	7,592	0.05%
2019/11/19	0	0.00	11	74.49	74.00	-11	7,769	-0.14%
2019/11/15	0	0.00	2	73.75	74.30	-2	8,044	-0.02%
2019/11/14	6	73.18	5	72.78	72.70	1	8,190	0.01%
2019/11/13	0	0.00	1	74.00	74.00	-1	8,517	-0.01%
2019/11/12	1	74.10	7	74.61	74.80	-6	8,588	-0.07%
2019/11/11	44	74.58	32	74.61	72.60	12	8,682	0.14%
2019/11/08	24	76.80	17	76.53	76.50	7	8,931	0.08%
2019/11/07	35	77.10	18	76.70	76.40	17	8,969	0.19%
2019/11/06	3	78.07	6	77.97	77.10	-3	9,052	-0.03%
2019/11/05	13	80.65	26	80.79	79.10	-13	9,255	-0.14%
2019/11/04	41	79.25	84	79.66	79.80	-43	9,438	-0.46%
2019/11/01	4	77.48	33	78.78	79.70	-29	9,432	-0.31%
2019/10/31	16	80.32	30	80.14	76.80	-14	9,533	-0.15%
2019/10/30	6	80.02	22	80.05	79.90	-16	9,485	-0.17%
2019/10/29	171	80.58	98	80.71	79.60	73	9,609	0.76%	大買/
2019/10/28	64	78.04	31	78.12	79.00	33	9,407	0.35%
2019/10/25	73	77.91	84	77.65	77.00	-11	9,529	-0.12%
2019/10/24	46	76.45	100	76.70	77.50	-54	9,358	-0.58%
2019/10/23	23	75.10	20	75.09	73.80	3	9,238	0.03%
2019/10/22	14	75.19	16	75.43	75.50	-2	9,383	-0.02%
2019/10/21	5	74.54	3	74.70	74.60	2	9,771	0.02%
2019/10/18	182	76.95	136	76.72	74.80	46	10,107	0.46%	大買/大賣/
2019/10/17	55	74.04	57	73.69	74.40	-2	10,158	-0.02%
2019/10/16	51	73.33	40	73.56	72.70	11	10,075	0.11%
2019/10/15	24	70.22	17	70.35	70.00	7	9,877	0.07%
2019/10/14	6	70.58	7	70.61	70.60	-1	9,909	-0.01%
2019/10/09	15	67.32	2	67.60	67.60	13	9,904	0.13%
2019/10/08	9	68.78	14	68.71	68.10	-5	9,994	-0.05%
2019/10/07	8	70.35	7	70.31	69.90	1	10,015	0.01%
2019/10/04	8	70.01	1	69.30	69.90	7	10,151	0.07%
2019/10/03	10	71.26	31	71.00	71.00	-21	10,088	-0.21%
2019/10/02	12	72.17	15	71.43	72.30	-3	10,095	-0.03%
2019/10/01	22	70.98	3	71.33	71.00	19	10,106	0.19%
2019/09/27	7	71.29	15.1	71.56	71.00	-8.1	10,063	-0.08%
2019/09/26	34	73.32	44	74.48	73.20	-10	10,023	-0.10%
2019/09/25	35	75.01	53	75.31	74.00	-18	10,053	-0.18%
2019/09/24	201	76.52	183	75.47	74.90	18	9,844	0.18%	大買/大賣/
2019/09/23	59	71.72	2.1	71.82	72.20	56.9	9,398	0.61%
2019/09/20	40	71.68	13	71.98	71.30	27	9,349	0.29%
2019/09/19	76	72.60	51	72.51	73.30	25	9,247	0.27%
2019/09/18	37	69.04	25	69.69	69.70	12	9,032	0.13%
2019/09/17	15	70.35	10	71.43	69.80	5	8,971	0.06%
2019/09/16	3	69.73	22	69.74	70.50	-19	8,884	-0.21%
2019/09/12	31.1	71.25	13	71.47	71.20	18.1	8,832	0.21%
2019/09/11	32	73.08	23	72.91	71.20	9	8,778	0.10%
2019/09/10	1	73.00	1	73.50	73.50	0	8,614	0.00%
2019/09/09	7.1	73.29	5	73.76	73.00	2.1	8,583	0.02%
2019/09/06	36	74.78	56	74.40	73.50	-20	8,543	-0.23%
2019/09/05	52	75.52	50	75.48	75.10	2	8,466	0.02%
2019/09/04	58	73.51	22	73.77	74.60	36	8,348	0.43%
2019/09/03	37	74.03	23	74.40	72.00	14	8,257	0.17%
2019/09/02	21	72.32	34	72.43	73.50	-13	8,149	-0.16%
2019/08/30	27	72.27	24	72.51	72.00	3	8,076	0.04%
2019/08/29	50	73.11	71.3	74.74	71.50	-21.3	7,927	-0.27%
2019/08/28	75	79.24	36	79.45	78.30	39	7,624	0.51%
2019/08/27	6	77.80	40	77.98	77.00	-34	7,463	-0.46%
2019/08/26	59	78.77	42	78.15	77.30	17	7,357	0.23%
2019/08/23	65	82.17	72	82.75	81.80	-7	7,213	-0.10%
2019/08/22	55	86.55	62	86.89	86.20	-7	6,960	-0.10%
2019/08/21	37	86.65	31.1	86.52	88.20	6	6,745	0.09%
2019/08/20	52	86.53	23	86.14	84.10	29	6,588	0.44%
2019/08/19	52	87.66	36	87.03	85.20	16	6,426	0.25%
2019/08/16	191	84.71	225	84.96	86.10	-34	6,243	-0.54%	大買/大賣/
2019/08/15	19	78.02	13	78.62	79.90	6	5,885	0.10%
2019/08/14	31	78.67	24	78.83	78.50	7	5,793	0.12%
2019/08/13	181	78.55	151	78.67	77.30	30	5,674	0.53%	大買/大賣/
2019/08/12	12	74.37	93	74.10	74.50	-81	5,351	-1.51%
2019/08/08	29	73.78	61	73.83	73.30	-32	5,274	-0.61%
2019/08/07	113	74.80	57	74.65	72.40	56	5,144	1.09%	大買/
2019/08/06	166	71.86	155	72.06	74.90	11	4,874	0.23%	大買/大賣/
2019/08/05	27.1	69.54	16	69.89	68.50	11.1	4,619	0.24%
2019/08/02	53	72.52	72	72.57	72.10	-19	4,533	-0.42%
2019/08/01	123	71.61	152	71.43	72.40	-29	4,323	-0.67%	大買/大賣/
2019/07/31	107	70.75	93	69.85	70.90	14	4,137	0.34%	大買/
2019/07/30	103	67.66	36	68.24	67.70	67	3,926	1.71%	大買/
2019/07/29	130	70.63	193.1	70.93	69.10	-63.1	3,808	-1.66%	大買/大賣/
2019/07/26	37	67.69	39	67.66	68.40	-2	3,531	-0.06%
2019/07/25	62	68.96	64	69.01	67.60	-2	3,402	-0.06%
2019/07/24	157	68.40	61	68.04	69.20	96	3,243	2.96%	大買/
2019/07/23	80	67.82	154	68.76	66.00	-74	3,024	-2.45%	大賣/
2019/07/22	139	64.74	192	64.38	66.10	-53	2,567	-2.06%	大買/大賣/
2019/07/19	127	58.88	74.1	59.76	60.10	52.9	2,195	2.41%	大買/
2019/07/18	1	55.30	5	55.74	54.70	-4	1,881	-0.21%
2019/07/17	17	53.88	20	54.58	54.30	-3	1,849	-0.16%
2019/07/16	26.1	54.19	1	55.00	54.80	25.1	1,813	1.38%
2019/07/15	42	55.08	7	56.01	54.80	35	1,817	1.93%
2019/07/12	61	55.59	20	55.34	55.40	41	1,796	2.28%
2019/07/11	20.2	54.15	28	54.48	54.50	-7.8	1,864	-0.42%
2019/07/10	20	52.92	29	53.39	54.50	-9	1,785	-0.50%
2019/07/09	8	50.95	19	51.31	50.60	-11	1,619	-0.68%
2019/07/08	20	50.53	44	51.30	50.10	-24	1,596	-1.50%
2019/07/05	4.1	49.75	78	50.24	50.60	-73.9	1,593	-4.64%
2019/07/04	23	49.25	14	49.44	49.25	9	1,578	0.57%
2019/07/03	42	49.02	10	49.18	48.75	32	1,639	1.95%
2019/07/02	8	49.06	27	47.51	48.55	-19	1,597	-1.19%
2019/07/01	24	45.23	16.1	45.45	45.30	8	1,475	0.54%
2019/06/28	2.1	43.28	0	0.00	43.70	2.1	1,457	0.14%
2019/06/25	8	43.00	0.2	43.05	42.65	7.8	1,472	0.53%
2019/06/24	9	43.48	0	44.00	43.50	9	1,483	0.61%
2019/06/21	0	0.00	17.1	43.85	43.70	-17.1	1,494	-1.14%
2019/06/17	17	43.05	0	0.00	43.00	17	1,540	1.10%
2019/06/14	0	0.00	17	45.06	44.75	-17	1,552	-1.10%
2019/06/12	17	44.42	0	0.00	44.35	17	1,598	1.06%
2019/06/11	0	0.00	3	44.80	44.70	-3	1,660	-0.18%
2019/06/10	3	44.50	1	44.50	44.55	2	1,722	0.12%
2019/06/06	0	0.00	19	43.69	43.60	-19	1,738	-1.09%
2019/06/04	0	0.00	1	43.50	43.20	-1	1,778	-0.06%
2019/06/03	1	42.35	1	42.85	42.80	0	1,806	0.00%
2019/05/30	10	43.29	1	43.30	43.40	9	1,859	0.48%
2019/05/29	1	42.75	0	0.00	42.75	1	1,898	0.05%
2019/05/28	1	42.75	0	0.00	42.75	1	1,960	0.05%
2019/05/27	10	43.00	0	0.00	42.65	10	2,075	0.48%
2019/05/24	0	0.00	0.2	42.35	42.25	-0.2	2,226	-0.01%
2019/05/23	2	41.25	0	0.00	41.30	2	2,249	0.09%
2019/05/22	1	43.05	0	0.00	42.45	1	2,297	0.04%
2019/05/21	0.5	42.00	0	0.00	41.80	0.5	2,413	0.02%
2019/05/20	1	40.75	0	0.00	40.55	1	2,458	0.04%
2019/05/14	2	43.10	0	0.00	44.00	2	2,646	0.08%
2019/05/13	1	41.85	0	0.00	42.40	1	2,868	0.03%
2019/05/10	10	44.78	3	44.57	44.30	7	2,908	0.24%
2019/05/09	11	46.14	1	46.20	45.90	10	2,883	0.35%
2019/05/08	0	0.00	1	47.75	47.65	-1	2,857	-0.04%
2019/05/07	0	0.00	1	47.90	47.55	-1	2,850	-0.04%
2019/05/06	1	47.50	0	0.00	47.10	1	2,862	0.03%
2019/05/03	0	0.00	1	48.80	48.65	-1	2,853	-0.04%
2019/04/30	1	47.00	0	0.00	47.80	1	2,843	0.04%
2019/04/29	9	47.11	0	0.00	46.80	9	2,843	0.32%
2019/04/26	3	48.90	0	0.00	48.60	3	2,817	0.11%
2019/04/25	0	0.00	1	49.70	49.75	-1	2,800	-0.04%
2019/04/24	5	51.64	154.1	51.68	50.20	-149.1	2,786	-5.35%	大賣/鉅額交易
2019/04/23	3	49.32	6	49.35	50.00	-3	2,715	-0.11%
2019/04/22	25	50.36	2	50.00	49.90	23	2,685	0.86%
2019/04/19	68	49.88	54	51.08	50.50	14	2,647	0.53%
2019/04/18	76	49.57	20	49.98	48.80	56	2,572	2.18%
2019/04/17	143	50.69	30	50.84	49.30	113	2,512	4.50%	大買/鉅額交易
2019/04/16	0	0.00	1	48.40	48.05	-1	2,303	-0.04%
2019/04/15	1	48.75	6	48.81	48.10	-5	2,290	-0.22%
2019/04/12	1	48.45	1	47.75	47.85	0	2,273	0.00%
2019/04/11	2	48.57	1	48.50	47.90	1	2,260	0.04%
2019/04/10	9	48.40	3	47.92	48.25	6	2,213	0.27%
2019/04/09	5	48.23	5	47.75	47.65	0	2,178	0.00%
2019/04/08	0	0.00	2	46.25	46.30	-2	2,094	-0.10%
2019/04/01	0	0.00	2	45.60	45.50	-2	2,082	-0.10%
2019/03/29	0	0.00	14	45.00	44.95	-14	2,071	-0.68%
2019/03/27	0	0.00	0.3	45.80	45.50	-0.3	2,077	-0.01%
2019/03/26	2	44.30	0	0.00	44.10	2	2,066	0.10%
2019/03/25	0	44.10	1	44.45	43.75	-1	2,067	-0.05%
2019/03/22	3	46.08	2	45.68	45.65	1	2,050	0.05%
2019/03/21	1	45.95	1.1	45.84	45.80	-0.1	2,080	-0.01%
2019/03/20	0	0.00	1	45.65	45.65	-1	2,081	-0.05%
2019/03/19	2	46.65	1	45.95	45.90	1	2,084	0.05%
2019/03/18	1	46.55	4	46.31	46.30	-3	2,078	-0.14%
2019/03/15	3	46.23	0	0.00	46.90	3	2,069	0.14%
2019/03/14	14	48.99	10	46.75	46.75	4	2,027	0.20%
2019/03/13	4	48.45	1	49.20	48.90	3	1,978	0.15%
2019/03/12	2	47.60	6	47.49	47.35	-4	1,924	-0.21%
2019/03/11	4	47.30	2	47.50	47.15	2	1,912	0.10%
2019/03/08	5	46.67	2	47.00	46.95	3	1,926	0.16%
2019/03/07	2	47.50	3	45.75	46.00	-1	1,931	-0.05%
2019/03/05	0	0.00	1	46.00	45.80	-1	1,911	-0.05%
2019/03/04	2	46.28	0	0.00	46.35	2	1,912	0.10%
2019/02/27	7	48.49	10	46.89	47.00	-3	1,870	-0.16%
2019/02/26	15	49.88	12	49.42	48.25	3	1,813	0.17%
2019/02/25	18	47.48	21	47.94	48.00	-3	1,709	-0.18%
2019/02/22	0	0.00	15	46.11	45.55	-15	1,555	-0.96%
2019/02/21	1	46.60	27	46.30	46.00	-26	1,528	-1.70%
2019/02/20	33	45.80	23	45.80	46.00	10	1,474	0.68%
2019/02/19	2	43.80	3	44.18	45.00	-1	1,351	-0.07%
2019/02/18	22	45.37	8	44.10	43.70	14	1,294	1.08%
2019/02/15	8	44.28	5	43.99	44.80	3	1,229	0.24%
2019/02/14	5.5	44.82	8	45.09	44.70	-2.5	1,174	-0.21%
2019/02/13	19	44.59	21	44.91	44.95	-2	1,136	-0.18%
2019/02/12	15	44.26	26	44.65	43.75	-11	1,045	-1.05%
2019/02/11	6	40.29	22	41.64	41.90	-16	798	-2.00%
2019/01/25	1	37.80	0	0.00	37.20	1	696	0.14%
2019/01/10	0	0.00	1	36.65	36.70	-1	627	-0.16%
2019/01/09	0	0.00	1	37.60	37.30	-1	625	-0.16%
2019/01/04	2	36.53	0	0.00	36.80	2	624	0.32%
2019/01/03	2	38.05	0	0.00	38.00	2	623	0.32%
2019/01/02	3	39.50	2	38.78	38.90	1	619	0.16%
2018/12/28	1	38.65	15	39.01	39.00	-14	601	-2.33%
2018/12/25	0	0.00	11	37.05	36.95	-11	571	-1.93%
2018/12/24	10	37.90	0	0.00	38.40	10	563	1.77%
2018/12/21	3	37.58	0	0.00	38.00	3	555	0.54%
2018/12/20	0	0.00	1	37.00	36.20	-1	541	-0.18%
2018/12/18	5	37.28	0	0.00	36.70	5	536	0.93%
2018/12/17	10	38.71	0	0.00	38.50	10	527	1.89%
2018/12/12	1	38.60	0	0.00	38.95	1	477	0.21%
2018/12/11	0	0.00	1	37.35	37.80	-1	465	-0.21%
2018/12/04	1	38.80	0	0.00	38.50	1	446	0.22%
2018/11/30	0	0.00	1	39.30	38.95	-1	415	-0.24%
2018/11/28	1	37.40	0	0.00	36.05	1	356	0.28%
2018/11/27	0	0.00	1	34.80	34.80	-1	321	-0.31%
2018/11/16	3	29.00	0	0.00	28.90	3	315	0.95%
2018/11/08	1	30.25	0	0.00	30.50	1	363	0.27%
2018/10/11	3	27.30	0	0.00	27.30	3	1,498	0.20%
2018/10/05	2	30.00	0	0.00	30.65	2	1,679	0.12%
2018/09/21	0	0.00	1	33.10	32.55	-1	2,223	-0.04%
2018/09/20	4	32.58	0	0.00	32.45	4	2,226	0.18%
2018/09/18	4	34.55	0	0.00	34.15	4	2,228	0.18%
2018/09/17	2	35.60	0	0.00	35.30	2	2,236	0.09%
2018/09/14	1	35.20	0	0.00	36.30	1	2,238	0.04%
2018/09/11	1	35.30	0	0.00	35.75	1	2,251	0.04%
2018/09/10	1	36.00	0	0.00	35.05	1	2,258	0.04%
2018/09/07	4	38.60	0	0.00	38.00	4	2,252	0.18%
2018/09/06	2	40.00	0	0.00	39.80	2	2,255	0.09%
2018/08/30	1	39.90	0	0.00	40.50	1	2,338	0.04%
2018/08/23	1	38.55	1	40.60	39.00	0	2,321	0.00%
2018/08/22	0	0.00	8	40.84	40.70	-8	2,310	-0.35%
2018/08/21	1	41.50	3	41.50	41.50	-2	2,311	-0.09%
2018/08/16	0	0.00	1	40.80	41.00	-1	2,296	-0.04%
2018/08/09	0	0.00	2	43.75	44.50	-2	2,221	-0.09%
2018/08/08	0	0.00	1	45.90	45.30	-1	2,197	-0.05%
2018/08/03	1	47.10	0	0.00	47.10	1	2,126	0.05%
2018/08/02	0	0.00	1	47.40	47.45	-1	2,101	-0.05%
2018/08/01	2	50.65	0	0.00	48.90	2	2,055	0.10%
2018/07/31	0	0.00	3	48.67	49.95	-3	1,935	-0.15%
2018/07/30	1	48.00	2	47.60	47.20	-1	1,840	-0.05%
2018/07/27	1	48.70	4	48.98	49.40	-3	1,791	-0.17%
2018/07/26	2	45.30	0	0.00	47.70	2	1,646	0.12%
2018/07/25	0	0.00	4	45.55	45.00	-4	1,565	-0.26%
2018/07/24	3	44.83	5	44.70	46.50	-2	1,539	-0.13%
2018/07/23	7	46.21	4	46.95	46.00	3	1,504	0.20%
2018/07/20	4	48.83	4	48.23	49.75	0	1,436	0.00%
2018/07/19	5	45.09	7	43.41	45.95	-2	1,284	-0.16%
2018/07/18	2	43.70	0	0.00	41.80	2	1,202	0.17%
2018/07/17	0	0.00	2	45.35	43.55	-2	1,153	-0.17%
2018/07/16	1	44.70	0	0.00	44.50	1	1,106	0.09%
2018/07/13	1	46.40	3	46.40	47.00	-2	1,049	-0.19%
2018/07/12	5	47.16	11	47.52	45.50	-6	954	-0.63%
2018/07/11	11	42.78	8	47.89	50.00	3	832	0.36%
2018/07/10	4	39.28	26	37.68	41.70	-22	598	-3.68%