中天 (4128)-新光券商分點個股進出

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

中天

(4128)

可現股當沖

股價
37.05
漲跌
▲1.20
漲幅
+3.35%
成交量
2,398張
產業
上櫃生技醫療類股▼0.42%
491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

中天 (4128)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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	19	37.33	17	37.67	37.05	2	1,290	0.15%
2024/11/21	23	36.01	11.1	35.95	35.85	11.9	1,288	0.92%
2024/11/20	6.3	35.91	5	36.02	35.80	1.3	1,330	0.10%
2024/11/19	7.5	35.37	6.4	35.33	35.55	1	1,343	0.08%
2024/11/18	7.3	34.55	10.2	34.76	34.60	-2.9	1,366	-0.21%
2024/11/15	6	35.49	2	35.50	35.30	4	1,364	0.29%
2024/11/14	28.1	35.62	50.1	35.38	35.20	-22	1,380	-1.60%
2024/11/13	3.1	36.58	22	36.33	36.20	-19	1,377	-1.38%
2024/11/12	35	37.41	62.9	36.99	36.80	-27.9	1,399	-1.99%
2024/11/11	5.1	38.59	5	38.62	38.75	0.1	1,371	0.00%
2024/11/08	1	39.10	6	38.98	38.55	-5	1,383	-0.36%
2024/11/07	7	39.03	4.8	39.12	38.95	2.2	1,397	0.15%
2024/11/06	7.1	38.58	21	38.48	38.30	-13.9	1,422	-0.97%
2024/11/05	1.1	38.84	10.5	38.65	38.85	-9.5	1,461	-0.65%
2024/11/04	4	38.60	1	38.65	38.50	3	1,531	0.20%
2024/11/01	1	38.75	10.4	38.45	39.10	-9.4	1,613	-0.58%
2024/10/30	21.1	38.53	30	38.11	38.05	-8.9	1,637	-0.54%
2024/10/29	3.1	38.71	6	38.69	38.70	-2.9	1,657	-0.17%
2024/10/28	0.2	38.81	0.2	38.90	38.75	0	1,678	0.00%
2024/10/25	16.1	39.50	16	39.93	39.05	0.1	1,725	0.01%
2024/10/24	15	39.83	28	39.78	39.50	-13	1,850	-0.70%
2024/10/23	4	39.47	1.1	39.26	39.20	2.9	2,084	0.14%
2024/10/22	0.1	39.40	1	39.35	39.35	-0.9	2,506	-0.04%
2024/10/21	7	39.22	3	39.30	39.30	4	2,882	0.14%
2024/10/18	2.1	39.44	5.1	39.37	39.35	-3	2,946	-0.10%
2024/10/17	2	39.48	2	39.50	39.25	0	3,052	0.00%
2024/10/16	0.1	38.93	3.8	38.94	39.05	-3.7	3,139	-0.12%
2024/10/15	15.1	39.27	10.1	39.35	39.35	5	3,153	0.16%
2024/10/14	10	39.40	10.4	39.29	39.20	-0.4	3,178	-0.01%
2024/10/11	25.1	39.49	12.3	39.27	39.25	12.8	3,184	0.40%
2024/10/09	9.3	40.04	2.1	40.38	40.10	7.1	3,198	0.22%
2024/10/08	12	40.30	17.2	40.31	40.45	-5.2	3,188	-0.16%
2024/10/07	27.1	40.75	28	40.78	40.70	-0.8	3,208	-0.03%
2024/10/04	11	41.46	6.6	41.72	41.75	4.4	3,214	0.14%
2024/10/01	1.2	41.00	12.3	41.42	42.00	-11	3,217	-0.34%
2024/09/30	0.9	41.23	18.1	41.27	41.05	-17.2	3,229	-0.53%
2024/09/27	7.2	41.17	30.7	41.42	41.00	-23.5	3,236	-0.73%
2024/09/26	4	40.53	15	41.13	40.45	-11	3,237	-0.34%
2024/09/25	3.2	40.33	4.5	40.55	40.60	-1.4	3,255	-0.04%
2024/09/24	1	40.15	3.1	39.96	40.15	-2	3,318	-0.06%
2024/09/23	26.7	40.25	0.1	40.35	40.05	26.7	3,344	0.80%
2024/09/20	26.1	40.68	27.1	40.47	40.50	-0.9	3,433	-0.03%
2024/09/19	2	40.75	1.5	40.75	40.70	0.5	3,429	0.02%
2024/09/18	3.5	41.45	18.9	40.96	40.60	-15.4	3,438	-0.45%
2024/09/16	26.2	40.79	37.7	41.01	41.20	-11.5	3,449	-0.33%
2024/09/13	4.3	42.98	4	42.71	42.50	0.3	3,445	0.01%
2024/09/12	9	42.37	9	42.86	42.85	0	3,463	0.00%
2024/09/11	0	0.00	5	41.91	41.85	-5	3,458	-0.14%
2024/09/10	71.1	42.95	48.3	42.93	41.80	22.7	3,475	0.65%
2024/09/09	84.2	43.25	53.9	43.82	43.55	30.3	3,430	0.88%
2024/09/06	10	40.34	7	40.40	40.30	3	3,345	0.09%
2024/09/05	29.1	40.97	17	40.67	40.20	12.1	3,372	0.36%
2024/09/04	15.2	40.95	47	41.19	41.00	-31.8	3,386	-0.94%
2024/09/03	12.7	42.98	16	42.85	42.65	-3.3	3,376	-0.10%
2024/09/02	7	43.66	7	43.56	43.30	0	3,405	0.00%
2024/08/30	3.2	43.18	25.3	43.20	43.50	-22.1	3,445	-0.64%
2024/08/29	78.2	43.32	43.2	43.43	42.20	35	3,430	1.02%
2024/08/28	42.2	45.27	39.2	45.06	45.05	3	3,375	0.09%
2024/08/27	15.3	44.14	34	44.54	44.65	-18.7	3,348	-0.56%
2024/08/26	5	44.36	38.3	44.43	44.00	-33.3	3,338	-1.00%
2024/08/23	28.7	43.15	12.2	43.43	43.60	16.5	3,319	0.50%
2024/08/22	22	43.34	30.4	43.43	43.90	-8.4	3,300	-0.26%
2024/08/21	7	42.25	19	42.13	42.40	-12	3,275	-0.37%
2024/08/20	40.8	41.91	29	41.97	41.75	11.8	3,281	0.36%
2024/08/19	4	40.41	6.1	40.63	40.85	-2.1	3,288	-0.06%
2024/08/16	46.3	40.39	5.2	40.26	40.30	41.2	3,292	1.25%
2024/08/15	17	39.40	11	39.21	39.40	6	3,280	0.18%
2024/08/14	16.1	38.23	13.1	38.23	38.75	3	3,283	0.09%
2024/08/13	4.1	37.28	2	37.37	37.40	2.1	3,275	0.06%
2024/08/12	0	0.00	1	37.30	37.40	-1	3,334	-0.03%
2024/08/09	10	37.50	16.3	37.11	36.80	-6.3	3,337	-0.19%
2024/08/08	22.5	36.84	32	37.03	36.75	-9.5	3,334	-0.29%
2024/08/07	90	35.87	42	36.25	36.60	48	3,315	1.45%
2024/08/06	78	34.65	61	33.88	34.20	17	3,282	0.52%
2024/08/05	55.4	36.73	73.6	36.58	36.05	-18.1	3,214	-0.56%
2024/08/02	36	40.44	15.5	40.61	40.05	20.5	3,133	0.65%
2024/08/01	12.5	41.00	18	40.90	41.20	-5.5	3,114	-0.18%
2024/07/31	8.3	40.76	13	40.65	40.45	-4.7	3,101	-0.15%
2024/07/30	28	40.68	25	40.87	41.20	3	3,084	0.10%
2024/07/29	168.8	43.08	137.6	42.32	41.00	31.2	3,037	1.03%	大買/大賣/
2024/07/26	141.2	46.08	193.1	45.82	44.65	-51.8	2,903	-1.79%	大買/大賣/
2024/07/23	213.7	46.21	223.1	46.38	46.45	-9.3	2,678	-0.35%	大買/大賣/
2024/07/22	241	45.36	203.7	45.38	45.45	37.3	2,261	1.65%	大買/大賣/
2024/07/19	109.1	42.06	66	41.65	41.35	43.1	1,895	2.27%	大買/
2024/07/18	96.8	42.43	34.1	42.34	42.30	62.7	1,843	3.40%
2024/07/17	117.3	41.80	203.3	41.89	41.80	-86	1,760	-4.88%	大買/大賣/
2024/07/16	24	40.61	95.6	40.53	40.20	-71.6	1,704	-4.20%
2024/07/15	122.2	40.85	31.6	40.77	40.90	90.6	1,731	5.23%	大買/
2024/07/12	17	39.97	13.1	39.98	39.90	3.9	1,731	0.23%
2024/07/11	24.1	39.92	27	39.99	39.80	-2.9	1,739	-0.16%
2024/07/10	4.3	40.12	2.4	40.21	40.05	2	1,753	0.11%
2024/07/09	38	40.49	15.7	40.07	40.10	22.4	1,761	1.27%
2024/07/08	12	41.30	26.6	41.48	40.90	-14.6	1,750	-0.83%
2024/07/05	14.1	41.03	37.7	41.05	40.95	-23.6	1,737	-1.36%
2024/07/04	28	40.60	21	40.53	40.45	7.1	1,737	0.41%
2024/07/03	7.9	41.23	15	41.27	40.90	-7.1	1,727	-0.41%
2024/07/02	29	41.11	14	40.98	40.85	15	1,730	0.87%
2024/07/01	19.3	41.30	13.3	41.49	41.55	6	1,711	0.35%
2024/06/28	38.9	41.52	60.2	41.51	41.45	-21.3	1,685	-1.26%
2024/06/27	41.4	40.82	32	40.71	40.35	9.4	1,648	0.57%
2024/06/26	53	41.17	50.1	41.06	41.25	2.9	1,614	0.18%
2024/06/25	8	40.01	5	39.85	39.85	3	1,523	0.20%
2024/06/24	10.1	39.93	10	40.03	40.05	0.1	1,539	0.01%
2024/06/21	19	40.42	26	40.51	40.20	-7	1,542	-0.45%
2024/06/20	6.5	39.87	12	39.94	40.20	-5.5	1,536	-0.36%
2024/06/19	24.4	39.75	13.2	39.70	39.60	11.2	1,531	0.73%
2024/06/18	17.4	40.18	1	39.90	39.90	16.4	1,531	1.07%
2024/06/17	10.1	39.98	25.1	40.16	40.05	-15	1,543	-0.97%
2024/06/14	44	39.86	5	39.85	39.75	39	1,536	2.54%
2024/06/13	22.3	39.95	15	39.92	39.85	7.3	1,545	0.47%
2024/06/12	17.1	40.13	35	40.10	40.30	-17.9	1,542	-1.16%
2024/06/11	16.2	40.48	44	40.71	40.25	-27.8	1,538	-1.81%
2024/06/07	14	40.24	10	40.25	40.25	4	1,542	0.26%
2024/06/06	40.3	40.47	24.1	40.11	40.05	16.2	1,546	1.05%
2024/06/05	10.4	40.97	18.5	40.74	41.50	-8.1	1,528	-0.53%
2024/06/04	25.3	40.42	23	40.37	40.20	2.3	1,583	0.14%
2024/06/03	10.2	40.26	8	40.23	40.15	2.2	1,763	0.12%
2024/05/31	5.7	39.98	12	40.20	40.60	-6.3	1,773	-0.36%
2024/05/30	14.8	39.74	12.1	39.68	39.60	2.7	1,772	0.15%
2024/05/29	13.3	40.23	7.5	40.08	40.00	5.8	1,775	0.32%
2024/05/28	12.4	40.38	7	40.29	40.35	5.4	1,778	0.30%
2024/05/27	13.6	39.91	5	39.97	40.10	8.6	1,775	0.49%
2024/05/24	16.5	40.05	0	0.00	40.00	16.5	1,765	0.93%
2024/05/23	31	41.19	17	41.20	40.60	14	1,749	0.80%
2024/05/22	15	41.37	3.2	41.22	41.20	11.9	1,713	0.69%
2024/05/21	2.1	41.91	5.1	42.64	41.90	-3	1,705	-0.18%
2024/05/20	6.9	42.70	11.5	42.74	42.25	-4.7	1,705	-0.27%
2024/05/17	10.5	42.46	14.1	42.43	42.55	-3.5	1,686	-0.21%
2024/05/16	13.7	43.50	31.2	43.29	43.00	-17.5	1,664	-1.05%
2024/05/15	19	41.84	17	41.79	41.60	2	1,616	0.13%
2024/05/14	0.8	41.64	13.3	41.58	41.60	-12.6	1,634	-0.77%
2024/05/13	4	41.14	1	41.35	40.90	3	1,638	0.19%
2024/05/10	5.4	41.04	5.1	41.14	41.40	0.3	1,644	0.02%
2024/05/09	5.1	41.17	20.5	41.11	40.80	-15.4	1,649	-0.93%
2024/05/08	5.4	41.24	4.1	41.61	41.40	1.2	1,658	0.07%
2024/05/07	11.2	41.41	4	41.43	41.35	7.2	1,677	0.43%
2024/05/06	8.1	42.47	4	42.38	42.15	4.1	1,675	0.24%
2024/05/03	5.5	42.23	15	42.12	42.40	-9.6	1,672	-0.57%
2024/05/02	9.2	41.65	9	41.94	42.20	0.2	1,676	0.01%
2024/04/30	8	41.42	5	41.85	41.80	3	1,681	0.18%
2024/04/29	4	41.61	31.3	41.57	41.95	-27.3	1,684	-1.62%
2024/04/26	26.2	40.69	2	40.65	40.80	24.2	1,684	1.44%
2024/04/25	7.1	40.93	22	41.14	40.75	-14.9	1,686	-0.88%
2024/04/24	9.5	41.17	15	41.32	41.10	-5.5	1,690	-0.33%
2024/04/23	5	41.24	2.3	41.28	41.60	2.7	1,699	0.16%
2024/04/22	11	40.39	38.1	40.78	40.30	-27.1	1,691	-1.60%
2024/04/19	40.8	40.24	27	39.84	39.60	13.8	1,665	0.83%
2024/04/18	18.2	41.13	13	41.72	41.85	5.2	1,626	0.32%
2024/04/17	16.5	41.59	15	41.70	41.50	1.5	1,606	0.09%
2024/04/16	22.7	41.83	44.9	41.99	41.65	-22.2	1,600	-1.39%
2024/04/15	3.9	43.84	3.6	43.79	43.65	0.3	1,576	0.02%
2024/04/12	20.1	45.02	6.5	45.02	44.85	13.6	1,567	0.87%
2024/04/11	3.1	45.50	8	45.52	45.30	-4.9	1,554	-0.31%
2024/04/10	6.5	45.39	11.8	45.47	45.35	-5.2	1,572	-0.33%
2024/04/09	6.1	44.98	14	44.91	44.80	-7.9	1,570	-0.50%
2024/04/08	9.2	45.13	10	45.27	45.10	-0.9	1,565	-0.05%
2024/04/03	0	0.00	3	44.58	44.80	-3	1,551	-0.19%
2024/04/02	5.1	44.83	4.1	44.79	44.70	1	1,556	0.06%
2024/04/01	57	45.69	60	45.12	44.75	-3	1,577	-0.19%
2024/03/29	3	44.48	2	44.50	44.70	1	1,568	0.06%
2024/03/28	30	44.77	10.2	44.58	44.55	19.8	1,575	1.26%
2024/03/27	6.1	45.22	5.2	45.17	44.80	0.9	1,573	0.06%
2024/03/26	11.1	44.90	6	44.73	44.20	5.1	1,557	0.33%
2024/03/25	7.2	45.04	6.1	45.16	44.80	1.2	1,558	0.07%
2024/03/22	11	44.95	11	44.50	44.45	0	1,565	0.00%
2024/03/21	16.6	44.09	9.1	44.11	44.10	7.5	1,562	0.48%
2024/03/20	10.5	43.58	13.3	43.63	43.40	-2.8	1,553	-0.18%
2024/03/19	7.1	43.18	6	43.19	43.05	1.1	1,547	0.07%
2024/03/18	8.5	43.45	8.3	43.35	43.25	0.2	1,543	0.02%
2024/03/15	16.1	44.16	9	44.11	43.90	7.1	1,535	0.46%
2024/03/14	23	44.83	17.2	45.00	44.45	5.8	1,528	0.38%
2024/03/13	18.6	44.30	9.6	44.38	44.25	8.9	1,515	0.59%
2024/03/12	11.2	45.22	4	45.14	45.00	7.2	1,492	0.48%
2024/03/11	14.5	45.26	5.1	45.33	45.20	9.4	1,497	0.63%
2024/03/08	154	46.54	96	46.21	45.50	58	1,514	3.83%	大買/
2024/03/07	159.2	47.19	102.8	47.68	48.85	56.5	1,426	3.96%	大買/大賣/
2024/03/06	23.2	44.67	11.3	44.61	44.50	11.9	1,259	0.94%
2024/03/05	12.3	45.01	8.3	45.16	44.90	4	1,257	0.32%
2024/03/04	19.3	45.24	16.5	45.16	45.10	2.8	1,256	0.22%
2024/03/01	7	46.08	5.5	45.97	45.75	1.5	1,262	0.12%
2024/02/29	4.1	46.23	3.6	46.07	46.45	0.5	1,334	0.04%
2024/02/27	8.2	46.93	10	46.45	46.25	-1.9	1,347	-0.14%
2024/02/26	8.4	46.78	6.1	47.20	47.10	2.3	1,377	0.17%
2024/02/23	24	46.63	10.6	46.63	46.45	13.4	1,412	0.95%
2024/02/22	8	46.71	2.5	46.64	46.55	5.5	1,447	0.38%
2024/02/21	4	47.30	28.8	47.36	47.10	-24.8	1,464	-1.70%
2024/02/20	4	46.89	11	46.88	46.80	-7	1,509	-0.46%
2024/02/19	10	46.95	1	46.85	47.05	9	1,580	0.57%
2024/02/16	20.5	45.83	13.3	46.32	46.90	7.2	1,643	0.44%
2024/02/15	15	45.21	10.1	45.19	45.35	4.9	1,788	0.27%
2024/02/05	17.2	46.15	17.4	45.91	45.90	-0.1	1,957	-0.01%
2024/02/02	13.1	46.58	13.2	46.54	46.50	-0.1	2,879	0.00%
2024/02/01	19.2	46.18	13	46.43	46.05	6.2	3,056	0.20%
2024/01/31	7.1	46.54	6	46.65	46.45	1.1	3,603	0.03%
2024/01/30	22.1	47.04	6.3	46.61	46.60	15.8	3,816	0.41%
2024/01/29	14	47.71	2	47.85	47.65	12	3,813	0.31%
2024/01/26	3.6	48.12	14	48.24	48.40	-10.4	3,827	-0.27%
2024/01/25	10	47.81	4	47.63	47.60	6	3,832	0.16%
2024/01/24	10.1	48.17	2.6	48.22	48.00	7.5	3,840	0.19%
2024/01/23	5.3	48.27	14.1	48.40	48.30	-8.8	3,873	-0.23%
2024/01/22	15.3	48.38	11.6	48.37	48.40	3.7	3,919	0.10%
2024/01/19	31.3	46.99	0.2	46.95	47.10	31.1	4,006	0.78%
2024/01/18	4.5	46.78	7	46.89	46.85	-2.5	4,049	-0.06%
2024/01/17	40.2	47.14	1.6	47.13	46.95	38.6	4,107	0.94%
2024/01/16	22.2	48.20	3	48.10	48.00	19.2	4,168	0.46%
2024/01/15	3	48.75	10.1	48.69	49.00	-7.1	4,228	-0.17%
2024/01/12	16.2	48.62	2	48.51	48.50	14.2	4,299	0.33%
2024/01/11	44.3	48.67	6	48.73	48.80	38.3	4,537	0.84%
2024/01/10	8.8	48.48	9	48.79	48.90	-0.2	4,536	0.00%
2024/01/09	19	48.90	8	49.20	48.65	11	4,531	0.24%
2024/01/08	5	49.36	1	49.70	49.30	4	4,532	0.09%
2024/01/05	5.3	49.62	2	49.85	50.00	3.3	4,529	0.07%
2024/01/04	8.3	49.68	18	50.19	49.50	-9.7	4,527	-0.21%
2024/01/03	11	50.69	10	50.57	50.60	1	4,505	0.02%
2024/01/02	53.1	50.10	51.1	50.10	50.20	2.1	4,494	0.05%
2023/12/29	4	50.50	8	50.58	50.50	-4	4,493	-0.09%
2023/12/28	5	50.30	2	50.45	50.30	3	4,494	0.07%
2023/12/27	9.7	51.12	13	51.18	50.70	-3.3	4,486	-0.07%
2023/12/26	3.1	50.56	10	50.78	50.80	-6.9	4,461	-0.16%
2023/12/25	26	50.04	7	49.89	49.85	19	4,440	0.43%
2023/12/22	2.3	49.99	4	50.15	50.40	-1.7	4,433	-0.04%
2023/12/21	4.3	49.47	2	49.55	49.75	2.3	4,437	0.05%
2023/12/20	20	49.65	16	50.02	49.60	4	4,433	0.09%
2023/12/19	15.5	49.56	5.1	49.61	49.50	10.4	4,415	0.24%
2023/12/18	19.1	50.44	9.4	50.46	50.10	9.8	4,396	0.22%
2023/12/15	4	50.59	5.6	50.71	50.60	-1.7	4,394	-0.04%
2023/12/14	6.8	50.68	5.1	50.42	50.20	1.7	4,406	0.04%
2023/12/13	6.4	50.20	9.5	50.22	50.10	-3.1	4,406	-0.07%
2023/12/12	4.5	50.52	0	0.00	50.30	4.5	4,407	0.10%
2023/12/11	5.2	50.23	5	50.16	50.10	0.2	4,413	0.00%
2023/12/08	9.1	50.54	8	50.39	50.40	1.1	4,416	0.03%
2023/12/07	3.2	50.91	17	50.68	50.60	-13.8	4,407	-0.31%
2023/12/06	11.2	50.63	12.1	50.56	50.60	-0.9	4,406	-0.02%
2023/12/05	29.2	51.37	20	51.17	50.90	9.2	4,385	0.21%
2023/12/04	14.2	52.47	10.1	52.39	52.20	4.1	4,351	0.09%
2023/12/01	18.7	52.67	28	52.72	52.30	-9.3	4,337	-0.21%
2023/11/30	27.1	52.44	33.4	52.36	52.40	-6.3	4,328	-0.15%
2023/11/29	23.3	52.36	22	52.30	52.50	1.3	4,312	0.03%
2023/11/28	16.7	52.26	27	52.08	52.00	-10.3	4,306	-0.24%
2023/11/27	43.1	53.36	50.1	53.12	52.50	-7	4,301	-0.16%
2023/11/24	8	52.61	20	52.61	52.50	-12	4,254	-0.28%
2023/11/23	28.2	52.41	21.1	52.32	52.50	7.1	4,238	0.17%
2023/11/22	25.1	52.07	21	52.41	51.60	4.1	4,203	0.10%
2023/11/21	17.3	51.49	15.2	51.74	52.00	2.1	4,163	0.05%
2023/11/20	13.4	51.88	13	51.86	51.70	0.4	4,131	0.01%
2023/11/17	38.1	51.79	18	51.51	51.40	20.1	4,111	0.49%
2023/11/16	40.3	52.90	38	52.94	52.10	2.3	4,060	0.06%
2023/11/15	56.6	52.91	54.5	52.84	52.60	2.1	3,995	0.05%
2023/11/14	109.4	53.47	70	52.91	52.60	39.4	3,935	1.00%	大買/
2023/11/13	249.1	55.51	213.5	55.73	55.20	35.6	3,785	0.94%	大買/大賣/
2023/11/10	610.8	58.56	689.4	58.81	56.60	-78.5	3,606	-2.18%	大買/大賣/
2023/11/09	124.9	56.68	62.5	56.68	56.10	62.4	2,686	2.32%	大買/
2023/11/08	601.7	56.80	408	56.37	57.20	193.7	2,573	7.53%	大買/大賣/鉅額交易
2023/11/07	54.4	54.71	76.9	55.17	55.60	-22.5	2,020	-1.11%
2023/11/06	14.4	50.45	7.5	50.78	50.60	6.9	1,810	0.38%
2023/11/03	12	50.67	9	50.56	50.10	3	1,806	0.17%
2023/11/02	8.8	50.71	4	50.73	50.60	4.8	1,795	0.27%
2023/11/01	15.2	51.28	11	51.47	50.80	4.2	1,789	0.23%
2023/10/31	46.2	52.28	42	51.84	51.30	4.2	1,784	0.23%
2023/10/30	53.9	53.00	44	52.48	52.40	9.9	1,773	0.56%
2023/10/27	141.4	53.35	138.5	53.49	53.80	2.9	1,731	0.17%	大買/大賣/
2023/10/26	45	52.39	63	52.35	51.90	-18.1	1,644	-1.10%
2023/10/25	81.2	53.15	116.3	53.05	52.50	-35.1	1,608	-2.18%	大賣/
2023/10/24	36.9	52.36	34	52.47	52.70	2.9	1,547	0.19%
2023/10/23	32	51.74	57.8	51.82	51.70	-25.8	1,488	-1.73%
2023/10/20	48	50.67	29.2	50.58	49.90	18.8	1,440	1.31%
2023/10/19	120.2	51.39	104.8	51.53	51.50	15.4	1,375	1.12%	大買/大賣/
2023/10/18	14.2	48.29	1	48.80	47.90	13.2	1,149	1.15%
2023/10/17	5	49.08	0	0.00	48.60	5	1,163	0.43%
2023/10/16	27.4	49.52	23.7	49.49	49.60	3.7	1,194	0.31%
2023/10/13	0	0.00	2.4	48.98	48.25	-2.4	1,202	-0.20%
2023/10/12	2.2	48.54	1	48.45	48.75	1.2	1,257	0.09%
2023/10/11	5.1	48.76	4	49.16	48.90	1.1	1,274	0.09%
2023/10/06	2	49.23	4.3	49.31	49.05	-2.3	1,326	-0.17%
2023/10/05	1.1	49.04	12	48.81	48.90	-10.9	1,345	-0.81%
2023/10/04	0.1	47.99	1.6	47.94	48.00	-1.4	1,347	-0.11%
2023/10/03	3.5	48.43	4	48.20	48.05	-0.5	1,356	-0.04%
2023/10/02	2	48.63	0.2	48.64	48.50	1.8	1,365	0.13%
2023/09/28	3.1	48.50	0	48.60	48.30	3.1	1,383	0.22%
2023/09/27	0.4	48.19	0	0.00	48.70	0.4	1,391	0.03%
2023/09/26	1	48.79	1.5	48.23	48.25	-0.5	1,406	-0.03%
2023/09/25	2.9	49.40	1.4	49.83	49.35	1.5	1,422	0.11%
2023/09/22	3	49.02	3.3	49.13	49.10	-0.3	1,451	-0.02%
2023/09/21	2.2	49.28	2	49.53	49.15	0.2	1,473	0.01%
2023/09/20	4.2	50.23	50	50.34	49.80	-45.8	1,500	-3.05%
2023/09/19	14.4	51.38	9	51.16	50.30	5.4	1,568	0.34%
2023/09/18	8	51.96	4.1	52.13	51.90	3.9	1,562	0.25%
2023/09/15	3	51.90	11	51.88	51.70	-8	1,575	-0.51%
2023/09/14	11.3	50.70	4.1	51.37	51.30	7.2	1,567	0.46%
2023/09/13	0	50.00	2	50.28	50.50	-2	1,565	-0.13%
2023/09/12	4	49.58	2	49.95	50.10	2	1,614	0.12%
2023/09/11	3.1	49.45	3.5	50.01	49.45	-0.4	1,669	-0.02%
2023/09/08	3.1	48.79	3.1	48.89	49.10	0.1	1,684	0.01%
2023/09/07	0	0.00	2	49.00	48.90	-2	1,701	-0.12%
2023/09/06	3.1	49.33	1	48.90	48.90	2.1	1,711	0.12%
2023/09/05	10.4	49.69	1	49.45	49.40	9.4	1,726	0.54%
2023/09/04	2.1	50.32	7.3	50.74	50.70	-5.2	1,734	-0.30%
2023/09/01	31	50.86	18	50.95	50.70	13	1,740	0.75%
2023/08/31	14.6	51.39	7	51.26	51.10	7.6	1,745	0.44%
2023/08/30	15.1	50.83	27.1	50.39	51.10	-12	1,735	-0.69%
2023/08/29	19.2	49.35	4.1	49.06	49.60	15.1	1,761	0.86%
2023/08/28	4.3	48.03	0.2	47.75	48.10	4.1	1,759	0.24%
2023/08/25	2	48.50	3	48.23	48.15	-1	1,774	-0.06%
2023/08/24	1.2	47.88	0	0.00	47.80	1.2	1,775	0.07%
2023/08/23	8.1	48.00	0	0.00	47.90	8.1	1,780	0.46%
2023/08/22	0.4	48.27	1	48.45	48.15	-0.7	1,804	-0.04%
2023/08/21	7	48.94	2.6	49.04	48.90	4.4	1,828	0.24%
2023/08/18	5	48.80	2.6	48.84	48.50	2.4	1,844	0.13%
2023/08/17	16	49.14	4	48.96	49.15	12	1,849	0.65%
2023/08/16	5.8	49.25	7.1	49.48	49.50	-1.3	1,869	-0.07%
2023/08/15	3.1	48.89	22.2	48.31	48.95	-19.1	1,872	-1.02%
2023/08/14	28.2	48.33	94.1	48.63	47.30	-65.9	1,884	-3.50%
2023/08/11	5	50.88	4.9	51.06	50.60	0.1	1,842	0.01%
2023/08/10	4.4	51.05	5.4	51.00	50.70	-1	1,845	-0.05%
2023/08/09	6.8	51.11	20.2	50.99	50.90	-13.4	1,859	-0.72%
2023/08/08	9.3	51.20	9.2	51.63	51.00	0.1	1,900	0.00%
2023/08/07	12	51.96	7.5	52.28	51.70	4.5	1,914	0.24%
2023/08/04	11.8	51.81	4.1	51.84	52.70	7.7	1,915	0.40%
2023/08/02	31.1	51.88	38.2	51.82	51.50	-7	1,914	-0.37%
2023/08/01	8.7	52.77	6.6	52.76	52.60	2.2	1,900	0.11%
2023/07/31	10.3	53.01	12.9	53.05	52.60	-2.6	1,906	-0.13%
2023/07/28	14.9	53.10	5.9	53.29	53.10	9	1,906	0.47%
2023/07/27	6.3	53.66	10.3	53.73	53.50	-4	1,902	-0.21%
2023/07/26	30	53.66	31.5	53.86	53.40	-1.5	1,925	-0.08%
2023/07/25	15.1	54.10	14	54.44	54.30	1.1	1,938	0.06%
2023/07/24	8.1	54.31	8.2	54.49	54.10	-0.1	1,949	0.00%
2023/07/21	16.7	55.77	13.1	55.57	54.50	3.6	1,970	0.18%
2023/07/20	11.5	55.57	43	56.00	55.60	-31.5	2,012	-1.57%
2023/07/19	56.1	56.77	11	56.13	55.80	45.1	2,009	2.24%
2023/07/18	19.3	56.08	13	56.59	55.60	6.3	2,052	0.31%
2023/07/17	28.2	57.09	23.5	57.17	57.20	4.8	2,118	0.22%
2023/07/14	11.1	54.25	7	54.26	54.10	4.1	2,132	0.19%
2023/07/13	45.9	54.15	16	53.77	53.80	29.9	2,157	1.38%
2023/07/12	13	56.06	8	56.35	55.50	5	2,128	0.23%
2023/07/11	8.2	56.68	9	56.86	56.50	-0.8	2,200	-0.04%
2023/07/10	9.5	57.26	11.1	57.40	57.00	-1.6	2,338	-0.07%
2023/07/07	16.1	56.60	18	56.35	56.50	-2	2,368	-0.08%
2023/07/06	11.1	56.93	8.4	56.99	56.30	2.7	2,376	0.11%
2023/07/05	2.1	57.15	6	57.27	57.00	-4	2,435	-0.16%
2023/07/04	9.5	57.18	4	57.05	56.80	5.5	2,466	0.22%
2023/07/03	8.5	57.24	10	57.00	57.10	-1.5	2,527	-0.06%
2023/06/30	16.1	58.36	34.4	59.28	57.80	-18.3	2,543	-0.72%
2023/06/29	12.2	59.12	10	58.92	59.30	2.2	2,589	0.08%
2023/06/28	6.5	58.15	6	58.25	58.30	0.5	2,642	0.02%
2023/06/27	63	58.49	67	58.77	58.80	-4	2,671	-0.15%
2023/06/26	20	56.76	24.4	57.08	57.50	-4.4	2,643	-0.17%
2023/06/21	13.7	57.00	7.1	56.78	56.40	6.6	2,693	0.25%
2023/06/20	5.4	57.30	8	57.41	57.40	-2.6	2,708	-0.10%
2023/06/19	14.3	57.43	11	57.74	57.20	3.3	2,732	0.12%
2023/06/16	57.4	57.38	37.2	57.81	57.50	20.2	2,736	0.74%
2023/06/15	15.1	60.67	6.2	61.08	61.30	8.9	2,689	0.33%
2023/06/14	1.2	61.66	15.2	61.49	61.40	-14	2,654	-0.53%
2023/06/13	1.1	61.01	8	61.14	61.20	-6.9	2,683	-0.26%
2023/06/12	6	60.98	5.3	61.00	60.80	0.7	2,699	0.03%
2023/06/09	6.3	60.55	13	60.29	60.70	-6.7	2,723	-0.25%
2023/06/08	27.1	59.66	22.4	59.83	59.50	4.7	2,748	0.17%
2023/06/07	9.3	60.50	8	60.69	60.40	1.3	2,795	0.04%
2023/06/06	10	60.41	11	60.11	60.40	-1	2,803	-0.04%
2023/06/05	3	60.57	2.3	59.84	59.80	0.7	2,820	0.02%
2023/06/02	30	60.75	39.4	60.46	60.10	-9.4	2,849	-0.33%
2023/06/01	4.3	59.17	3.1	59.20	59.10	1.2	2,866	0.04%
2023/05/31	11	58.73	8	58.89	59.10	3	2,888	0.10%
2023/05/30	0	0.00	6	57.83	57.80	-6	2,913	-0.21%
2023/05/29	6.5	57.99	6	58.23	58.10	0.5	2,929	0.02%
2023/05/26	24.9	57.78	4	58.18	57.50	20.9	2,976	0.70%
2023/05/25	17.6	58.54	5	58.62	58.40	12.6	2,976	0.42%
2023/05/24	21.5	59.17	2	59.20	59.20	19.5	2,996	0.65%
2023/05/23	23.2	59.76	25	59.83	59.90	-1.8	3,017	-0.06%
2023/05/22	15.5	59.71	28	59.59	59.40	-12.5	3,296	-0.38%
2023/05/19	15.3	59.44	32.1	59.10	59.20	-16.8	3,296	-0.51%
2023/05/18	52.1	59.96	5	59.50	59.50	47.1	3,313	1.42%
2023/05/17	15.6	60.79	8	61.18	60.30	7.6	3,309	0.23%
2023/05/16	6.3	60.60	6	60.57	60.80	0.3	3,310	0.01%
2023/05/15	15.3	60.14	5	60.40	60.00	10.3	3,353	0.31%
2023/05/12	39.5	59.52	45	59.55	59.80	-5.5	3,389	-0.16%
2023/05/11	13.2	61.05	14	60.98	60.80	-0.8	3,503	-0.02%
2023/05/10	4.4	61.62	5	61.74	61.80	-0.6	3,796	-0.02%
2023/05/09	14.4	61.59	4	61.83	61.50	10.4	3,909	0.26%
2023/05/08	21	62.00	2	61.85	61.90	19	3,974	0.48%
2023/05/05	13	62.75	6	62.71	62.50	7	4,033	0.17%
2023/05/04	1.1	63.21	7	63.04	63.40	-5.9	4,069	-0.15%
2023/05/03	25.5	63.28	6	63.28	63.10	19.5	4,143	0.47%
2023/05/02	7.3	63.32	11.1	63.75	63.70	-3.9	4,307	-0.09%
2023/04/28	32.2	63.02	27	62.77	62.70	5.2	4,313	0.12%
2023/04/27	28	61.41	8.5	61.74	61.50	19.5	4,333	0.45%
2023/04/26	22.4	60.93	11	61.36	61.20	11.4	4,372	0.26%
2023/04/25	52	62.35	31	61.81	61.50	21	4,373	0.48%
2023/04/24	3.2	63.73	5	63.74	63.40	-1.9	4,427	-0.04%
2023/04/21	86.6	63.89	395	64.10	63.40	-308.4	4,456	-6.92%	大賣/鉅額交易
2023/04/20	49.2	66.36	32.3	66.73	65.30	16.9	4,421	0.38%
2023/04/19	29.4	67.17	33.2	67.30	67.10	-3.8	4,372	-0.09%
2023/04/18	11.1	66.79	7	67.10	66.60	4.1	4,353	0.09%
2023/04/17	16.5	66.63	7	66.57	66.50	9.5	4,346	0.22%
2023/04/14	82.5	67.13	39	67.12	66.70	43.5	4,351	1.00%
2023/04/13	79.3	68.50	128	68.75	68.00	-48.7	4,291	-1.13%	大賣/
2023/04/12	7.1	66.83	27.8	67.00	67.20	-20.7	4,224	-0.49%
2023/04/11	5	65.74	9	65.93	66.00	-4	4,390	-0.09%
2023/04/10	79	66.53	40	65.95	65.50	39	4,493	0.87%
2023/04/07	14.5	67.50	21.2	67.68	67.70	-6.7	4,516	-0.15%
2023/04/06	15	67.66	49.5	67.67	67.50	-34.5	4,651	-0.74%
2023/03/31	53	67.14	48.6	66.92	66.60	4.4	4,892	0.09%
2023/03/30	39.5	66.77	41	67.11	67.20	-1.5	5,157	-0.03%
2023/03/29	27.6	66.78	53.1	66.81	67.00	-25.6	5,127	-0.50%
2023/03/28	13.2	65.74	7.1	65.90	65.30	6.1	5,124	0.12%
2023/03/27	6.6	66.35	21	66.40	66.40	-14.4	5,107	-0.28%
2023/03/24	8.6	65.85	50	65.65	66.10	-41.4	5,127	-0.81%
2023/03/23	32.2	64.76	15	64.99	64.30	17.2	5,119	0.34%
2023/03/22	14	63.94	16.2	63.88	63.90	-2.2	5,186	-0.04%
2023/03/21	6	63.40	27.4	63.53	63.50	-21.4	5,222	-0.41%
2023/03/20	8.3	62.52	7	62.57	63.00	1.3	5,253	0.02%
2023/03/17	23.2	62.36	36	62.21	62.50	-12.8	5,325	-0.24%
2023/03/16	48.4	61.96	9	62.13	61.60	39.4	5,386	0.73%
2023/03/15	21	62.83	11.1	62.97	63.00	9.9	5,551	0.18%
2023/03/14	29.5	62.92	28	63.45	62.30	1.5	5,886	0.02%
2023/03/13	24.1	62.49	26.4	62.34	63.00	-2.3	5,937	-0.04%
2023/03/10	45.7	64.65	32.1	64.31	63.70	13.6	6,053	0.22%
2023/03/09	12	65.18	8	65.38	65.60	4	6,128	0.07%
2023/03/08	59	65.64	57.2	65.27	65.10	1.8	6,198	0.03%
2023/03/07	18.1	65.80	8.3	65.68	65.30	9.8	6,366	0.15%
2023/03/06	27.4	65.17	23.2	65.76	66.00	4.2	6,677	0.06%
2023/03/03	34.7	66.42	9.2	66.57	66.10	25.5	7,125	0.36%
2023/03/02	12.1	66.48	30.3	66.55	66.70	-18.2	7,639	-0.24%
2023/03/01	179	65.14	79.8	65.08	65.00	99.2	7,998	1.24%	大買/
2023/02/24	116.3	64.94	216	64.54	64.80	-99.7	8,191	-1.22%	大買/大賣/
2023/02/23	28	65.81	31	65.64	66.00	-3	8,396	-0.04%
2023/02/22	197.3	65.94	136	65.55	65.50	61.3	8,564	0.72%	大買/大賣/
2023/02/21	31.1	66.80	58	66.66	66.50	-26.9	8,635	-0.31%
2023/02/20	210.1	69.84	134.3	69.05	67.00	75.8	8,670	0.87%	大買/大賣/
2023/02/17	16.4	67.06	8	67.04	66.90	8.3	8,416	0.10%
2023/02/16	30	66.90	48.5	66.91	67.10	-18.5	8,450	-0.22%
2023/02/15	13	66.15	13.2	66.07	65.90	-0.2	8,608	0.00%
2023/02/14	24.2	66.05	7.3	65.79	65.70	16.9	8,680	0.20%
2023/02/13	133.5	67.55	77	67.39	66.50	56.5	8,683	0.65%	大買/
2023/02/10	386.4	67.10	76.6	66.80	67.40	309.8	8,727	3.55%	大買/鉅額交易
2023/02/09	132.3	68.00	104.1	67.48	66.70	28.3	8,735	0.32%	大買/大賣/
2023/02/08	270.5	69.52	260.2	69.23	68.60	10.3	8,625	0.12%	大買/大賣/
2023/02/07	47.3	67.22	76.2	67.40	67.80	-28.9	8,363	-0.35%
2023/02/06	64	66.66	70.5	66.60	66.50	-6.5	8,295	-0.08%
2023/02/03	30.5	66.06	32.5	66.52	65.70	-2	8,290	-0.02%
2023/02/02	42	65.82	23.1	65.93	66.00	18.9	8,264	0.23%
2023/02/01	37.5	65.84	44.1	65.67	65.20	-6.6	8,299	-0.08%
2023/01/31	102	65.20	124.1	65.79	66.30	-22.2	8,372	-0.26%	大買/大賣/
2023/01/30	9	63.17	16.3	63.24	63.30	-7.3	8,289	-0.09%
2023/01/17	22.3	62.37	18	62.47	62.50	4.2	8,348	0.05%
2023/01/16	58.1	61.86	43	61.94	62.50	15.1	8,342	0.18%
2023/01/13	19.1	60.05	11	59.97	60.30	8.1	8,362	0.10%
2023/01/12	50.4	60.77	68	60.55	59.80	-17.6	8,420	-0.21%
2023/01/11	18.1	62.59	29	62.95	62.50	-10.9	8,387	-0.13%
2023/01/10	36	62.39	36.3	62.28	61.90	-0.3	8,421	0.00%
2023/01/09	10.4	62.66	9	62.86	63.00	1.4	8,502	0.02%
2023/01/06	26.1	61.94	28.7	61.98	61.70	-2.6	8,582	-0.03%
2023/01/05	46	61.93	14	62.10	61.30	32	8,711	0.37%
2023/01/04	19	61.97	12.2	62.37	61.50	6.8	8,763	0.08%
2023/01/03	30.3	62.26	44	62.09	62.10	-13.7	8,892	-0.15%
2022/12/30	54.2	62.66	62	62.71	62.20	-7.8	9,006	-0.09%
2022/12/29	191.8	63.05	136.4	63.06	62.40	55.5	9,230	0.60%	大買/大賣/
2022/12/28	107	66.11	188	65.81	65.40	-81	9,152	-0.88%	大買/大賣/
2022/12/27	59	65.53	74	65.68	66.20	-15	9,148	-0.16%
2022/12/26	171.1	67.04	129	66.83	66.10	42.1	9,229	0.46%	大買/大賣/
2022/12/23	441.4	66.51	445	66.66	66.80	-3.6	9,235	-0.04%	大買/大賣/
2022/12/22	261.4	66.56	269.8	66.27	68.30	-8.4	9,348	-0.09%	大買/大賣/
2022/12/21	10.6	62.27	34.3	62.16	62.10	-23.7	9,231	-0.26%
2022/12/20	28.4	62.37	22.5	62.24	61.00	5.9	9,469	0.06%
2022/12/19	8.1	63.12	23	63.04	63.00	-14.9	9,692	-0.15%
2022/12/16	35.2	63.32	42	63.14	62.50	-6.8	9,929	-0.07%
2022/12/15	38.1	64.55	39.1	64.10	63.80	-1	10,147	-0.01%
2022/12/14	55	64.04	46.5	64.57	65.60	8.5	10,264	0.08%
2022/12/13	25.2	65.94	32	66.14	64.70	-6.8	10,296	-0.07%
2022/12/12	25.3	65.19	28	65.08	65.00	-2.8	10,600	-0.03%
2022/12/09	17.3	65.96	12.1	66.15	65.50	5.3	10,788	0.05%
2022/12/08	62.3	66.03	38.6	66.36	66.00	23.7	11,454	0.21%
2022/12/07	151.5	66.95	169.3	66.91	66.80	-17.8	11,995	-0.15%	大買/大賣/
2022/12/06	212	68.84	195.2	68.83	66.60	16.8	12,079	0.14%	大買/大賣/
2022/12/05	63	70.20	44.2	70.26	70.10	18.9	12,241	0.15%
2022/12/02	109.9	70.19	108	70.32	69.80	1.8	12,648	0.01%	大買/大賣/
2022/12/01	129.7	69.45	109.1	69.79	69.40	20.6	12,989	0.16%	大買/大賣/
2022/11/30	63.1	68.72	42.7	68.81	68.40	20.4	13,427	0.15%
2022/11/29	127.2	68.78	94.4	69.04	68.40	32.8	13,697	0.24%	大買/
2022/11/28	308.4	70.60	326	70.69	70.20	-17.7	14,043	-0.13%	大買/大賣/
2022/11/25	330.2	70.79	282.1	71.13	69.20	48.1	14,286	0.34%	大買/大賣/
2022/11/24	378.3	70.09	326.3	70.06	71.00	52	14,771	0.35%	大買/大賣/
2022/11/23	220.3	67.53	388.1	68.35	69.90	-167.8	14,700	-1.14%	大買/大賣/鉅額交易
2022/11/22	170.4	64.58	166.3	64.66	63.60	4.1	15,203	0.03%	大買/大賣/
2022/11/21	358.2	65.90	249	65.97	66.60	109.2	16,043	0.68%	大買/大賣/鉅額交易
2022/11/18	103.1	63.47	58.5	63.37	64.50	44.7	16,566	0.27%	大買/
2022/11/17	20.4	61.37	33.4	61.67	60.80	-13	17,835	-0.07%
2022/11/16	20	59.65	34.1	59.80	60.40	-14.1	17,948	-0.08%
2022/11/15	11.4	58.97	17	59.04	58.70	-5.6	17,905	-0.03%
2022/11/14	34	58.76	111.8	58.61	58.80	-77.8	17,951	-0.43%	大賣/
2022/11/11	80.6	60.42	139.1	60.19	59.40	-58.5	17,900	-0.33%	大賣/
2022/11/10	18	58.47	15	58.56	57.90	3	17,722	0.02%
2022/11/09	7.5	58.12	29.1	58.23	58.10	-21.6	17,653	-0.12%
2022/11/08	40	58.61	42.1	58.52	57.60	-2.1	17,639	-0.01%
2022/11/07	13	57.58	37	57.62	57.60	-24	17,575	-0.14%
2022/11/04	42	56.84	19	57.00	57.00	23	17,521	0.13%
2022/11/03	10	56.52	13	56.75	56.70	-3	17,492	-0.02%
2022/11/02	22.2	56.03	34	56.18	56.30	-11.8	17,450	-0.07%
2022/11/01	125.4	55.88	102	55.67	55.50	23.4	17,427	0.13%	大買/大賣/
2022/10/31	32	54.60	23	54.46	54.20	9	17,375	0.05%
2022/10/28	49	54.56	44	54.31	53.70	5	17,359	0.03%
2022/10/27	105	55.57	104.4	55.84	56.00	0.6	17,309	0.00%	大買/大賣/
2022/10/26	38.5	53.04	43.7	53.13	53.60	-5.2	17,200	-0.03%
2022/10/25	71.3	53.77	128	53.38	53.30	-56.7	17,135	-0.33%	大賣/
2022/10/24	72	55.08	73.1	54.94	54.50	-1.1	17,089	-0.01%
2022/10/21	64.1	55.53	44	55.31	54.60	20.1	17,105	0.12%
2022/10/20	47.6	56.08	47	56.41	56.90	0.6	17,106	0.00%
2022/10/19	69.1	58.25	47.1	57.88	57.70	22	17,309	0.13%
2022/10/18	42.1	59.54	22.4	59.22	58.30	19.7	17,548	0.11%
2022/10/17	68.6	57.53	37	58.31	59.40	31.6	17,544	0.18%
2022/10/14	134	60.53	112.5	60.42	60.30	21.5	17,488	0.12%	大買/大賣/
2022/10/13	104.4	59.59	136.3	58.92	58.50	-31.9	17,399	-0.18%	大買/大賣/
2022/10/12	96	61.19	106.6	61.49	61.90	-10.6	17,264	-0.06%	大賣/
2022/10/11	151	61.55	152.3	61.42	61.20	-1.3	17,202	-0.01%	大買/大賣/
2022/10/07	215.3	66.05	186.8	64.88	64.50	28.5	17,091	0.17%	大買/大賣/
2022/10/06	285.3	65.72	253.1	66.17	65.70	32.2	16,958	0.19%	大買/大賣/
2022/10/05	51.1	63.69	69.8	63.84	64.00	-18.7	16,676	-0.11%
2022/10/04	93.1	63.57	65	63.75	63.20	28.1	16,576	0.17%
2022/10/03	151.3	63.77	78.5	63.82	62.20	72.8	16,489	0.44%	大買/
2022/09/30	98.2	65.18	82.1	65.57	66.30	16.1	16,331	0.10%
2022/09/29	216	67.65	190.2	67.60	67.40	25.9	16,183	0.16%	大買/大賣/
2022/09/28	149.5	65.32	141	64.37	63.50	8.5	15,839	0.05%	大買/大賣/
2022/09/27	130.6	66.46	148.2	66.99	67.90	-17.5	15,761	-0.11%	大買/大賣/
2022/09/26	151.9	68.60	168	66.80	66.10	-16.1	15,554	-0.10%	大買/大賣/
2022/09/23	283.8	71.81	195	71.79	71.70	88.8	15,327	0.58%	大買/大賣/
2022/09/22	216	71.85	201	72.14	71.70	15	15,214	0.10%	大買/大賣/
2022/09/21	176.2	72.04	184	71.43	71.30	-7.8	15,041	-0.05%	大買/大賣/
2022/09/20	60.5	72.75	72.1	72.68	72.00	-11.6	15,145	-0.08%
2022/09/19	277.2	72.33	345.4	71.98	73.00	-68.2	15,289	-0.45%	大買/大賣/
2022/09/16	286.4	75.64	313.5	75.38	75.00	-27	15,257	-0.18%	大買/大賣/
2022/09/15	665.4	77.72	633.7	77.31	75.50	31.7	15,079	0.21%	大買/大賣/
2022/09/14	507.2	78.95	462.3	79.13	79.00	44.9	14,425	0.31%	大買/大賣/
2022/09/13	160.2	78.54	200.9	78.58	77.90	-40.7	13,928	-0.29%	大買/大賣/
2022/09/12	341.2	78.08	371.1	78.21	79.30	-29.9	13,768	-0.22%	大買/大賣/
2022/09/08	364.1	76.58	307.9	76.78	78.00	56.2	13,355	0.42%	大買/大賣/
2022/09/07	464.9	74.62	306.8	74.81	76.60	158.1	13,042	1.21%	大買/大賣/鉅額交易
2022/09/06	447.8	73.27	844.4	73.17	74.00	-396.6	12,614	-3.14%	大買/大賣/鉅額交易
2022/09/05	148.8	77.49	185.1	76.78	74.50	-36.4	12,050	-0.30%	大買/大賣/
2022/09/02	406.7	78.79	350.4	78.72	78.20	56.3	11,715	0.48%	大買/大賣/
2022/09/01	363.2	78.92	432.7	79.10	78.40	-69.4	11,186	-0.62%	大買/大賣/
2022/08/31	925.8	78.34	817.7	78.38	78.30	108.1	10,653	1.01%	大買/大賣/鉅額交易
2022/08/30	418.4	74.10	534.4	73.95	75.00	-116	9,644	-1.20%	大買/大賣/鉅額交易
2022/08/29	803.4	75.66	605.8	74.83	73.50	197.6	9,178	2.15%	大買/大賣/鉅額交易
2022/08/26	954	74.65	941.4	74.75	75.30	12.7	8,278	0.15%	大買/大賣/
2022/08/25	653.4	70.08	826.7	70.17	70.30	-173.3	7,230	-2.40%	大買/大賣/鉅額交易
2022/08/24	932.9	70.46	960.5	70.63	69.70	-27.6	6,446	-0.43%	大買/大賣/
2022/08/23	55	67.20	69.6	67.20	67.20	-14.6	4,992	-0.29%
2022/08/22	6	61.10	21.8	61.10	61.10	-15.8	4,769	-0.33%
2022/08/19	171.1	55.34	113.1	55.31	55.60	58	4,735	1.22%	大買/大賣/
2022/08/18	7.5	53.73	15	53.67	53.50	-7.5	4,666	-0.16%
2022/08/17	14	53.13	9	53.67	53.20	5	4,652	0.11%
2022/08/16	41.7	54.12	9	54.03	53.60	32.7	4,636	0.71%
2022/08/15	11.1	52.72	20	52.80	53.40	-8.9	4,607	-0.19%
2022/08/12	9.7	54.02	12	53.51	53.20	-2.3	4,586	-0.05%
2022/08/11	12	53.17	2.3	53.06	53.00	9.7	4,552	0.21%
2022/08/10	8.5	53.58	7	53.23	53.00	1.5	4,541	0.03%
2022/08/09	9	53.91	9	53.98	53.60	0	4,514	0.00%
2022/08/08	7.5	54.05	26	54.42	54.00	-18.5	4,511	-0.41%
2022/08/05	9.1	55.58	4.1	55.55	55.50	5	4,493	0.11%
2022/08/04	22	54.82	30.4	54.88	54.90	-8.3	4,509	-0.19%
2022/08/03	34.5	56.00	49	55.76	55.30	-14.5	4,493	-0.32%
2022/08/02	24.3	56.80	50	56.18	56.20	-25.7	4,480	-0.57%
2022/08/01	37.1	57.39	34	57.36	57.30	3.1	4,439	0.07%
2022/07/29	31.4	58.75	104.2	58.61	58.40	-72.8	4,418	-1.65%	大賣/
2022/07/28	103.4	58.73	33.1	58.69	58.50	70.3	4,376	1.61%	大買/
2022/07/27	81.4	57.60	46.2	57.63	57.90	35.2	4,327	0.81%
2022/07/26	172.1	59.54	154.1	59.36	58.50	18	4,336	0.41%	大買/大賣/
2022/07/25	208.3	59.62	208.3	60.06	58.90	0	4,056	0.00%	大買/大賣/
2022/07/22	58.1	56.67	69.2	56.83	57.30	-11.1	3,749	-0.30%
2022/07/21	30.2	55.28	44	55.50	56.00	-13.8	3,712	-0.37%
2022/07/20	21	53.92	27	53.65	54.00	-6	3,681	-0.16%
2022/07/19	23.1	54.07	24	54.07	52.80	-0.9	3,733	-0.02%
2022/07/18	32.3	51.71	9.3	51.70	52.00	23	4,010	0.57%
2022/07/15	46.3	54.90	22	55.00	55.00	24.3	4,079	0.59%
2022/07/14	4.5	54.39	5	54.38	54.50	-0.5	4,051	-0.01%
2022/07/13	6.5	53.69	2	53.90	54.00	4.5	4,057	0.11%
2022/07/12	7.1	53.19	13	53.16	52.70	-5.9	4,071	-0.15%
2022/07/11	7.1	52.83	14	53.77	54.30	-6.9	4,053	-0.17%
2022/07/08	8.2	53.75	15	53.75	53.50	-6.8	4,038	-0.17%
2022/07/07	37.3	53.62	11	53.38	54.00	26.3	4,027	0.65%
2022/07/06	24.8	55.15	34	55.82	53.70	-9.2	4,008	-0.23%
2022/07/05	32.2	55.51	43.6	55.57	55.50	-11.5	3,938	-0.29%
2022/07/04	109	52.22	76.5	52.12	51.90	32.5	3,832	0.85%	大買/
2022/07/01	38.2	55.36	30	55.57	54.70	8.1	3,777	0.22%
2022/06/30	133.1	56.58	128.5	55.98	56.20	4.6	3,724	0.12%	大買/大賣/
2022/06/29	100.1	58.53	154	58.67	59.40	-53.9	3,576	-1.51%	大賣/
2022/06/28	341.1	59.83	161	59.05	57.80	180	3,554	5.07%	大買/大賣/鉅額交易
2022/06/27	175.2	64.18	114	64.22	63.90	61.2	3,323	1.84%	大買/大賣/
2022/06/24	82	63.44	155.6	64.98	67.10	-73.6	3,158	-2.33%	大賣/
2022/06/23	30.5	61.52	46	61.47	61.00	-15.5	2,849	-0.54%
2022/06/22	29.1	61.79	33	61.54	61.00	-3.9	2,818	-0.14%
2022/06/21	36	61.68	86	61.54	62.00	-50	2,736	-1.83%
2022/06/20	130.4	61.34	99.3	60.80	59.40	31.1	2,636	1.18%	大買/
2022/06/17	107.5	60.31	104.5	60.26	61.00	3	2,541	0.12%	大買/大賣/
2022/06/16	103.6	60.27	121.2	60.59	60.60	-17.5	2,476	-0.71%	大買/大賣/
2022/06/15	41	58.01	55	58.33	57.90	-14	2,397	-0.59%
2022/06/14	13.1	55.44	6	55.88	55.90	7.1	2,376	0.30%
2022/06/13	21.2	56.75	4.1	56.23	56.10	17.1	2,385	0.72%
2022/06/10	35	58.30	94.1	58.09	58.10	-59.1	2,401	-2.46%
2022/06/09	39	58.88	37.1	58.56	58.30	1.9	2,395	0.08%
2022/06/08	10	56.76	0	0.00	56.50	10	2,347	0.43%
2022/06/07	6	56.93	10	56.85	56.70	-4	2,366	-0.17%
2022/06/06	6.2	57.36	8	57.45	57.20	-1.8	2,377	-0.07%
2022/06/02	28	58.21	13	58.11	58.20	15	2,413	0.62%
2022/06/01	15.1	58.11	6	58.27	57.90	9.1	2,439	0.37%
2022/05/31	34	58.18	13.1	58.67	58.80	20.9	2,451	0.85%
2022/05/30	2.2	57.57	6	57.83	57.90	-3.8	2,455	-0.15%
2022/05/27	6	57.53	4	57.55	57.80	2	2,451	0.08%
2022/05/26	10	57.44	13.1	57.67	57.20	-3.1	2,463	-0.12%
2022/05/25	13	56.90	8	56.89	56.80	5	2,473	0.20%
2022/05/24	6	57.17	16.1	57.18	56.80	-10.1	2,528	-0.40%
2022/05/23	3	57.53	1	57.50	57.60	2	2,555	0.08%
2022/05/20	11	57.45	25	57.38	57.10	-14	2,626	-0.53%
2022/05/19	3	56.50	1	56.89	56.70	2	2,636	0.08%
2022/05/18	8	57.30	13	57.48	57.50	-5	2,661	-0.19%
2022/05/17	3	57.06	18	56.65	56.70	-15	2,694	-0.56%
2022/05/16	15	57.32	7	57.21	56.80	8	2,817	0.28%
2022/05/13	5	56.78	19	56.82	56.60	-14	2,821	-0.50%
2022/05/12	35.1	57.14	50	56.84	56.00	-15	2,833	-0.53%
2022/05/11	14.1	56.21	7	56.17	55.70	7.1	2,810	0.25%
2022/05/10	17.2	55.53	9	55.39	55.50	8.2	2,806	0.29%
2022/05/09	14.1	57.01	24	56.68	56.50	-9.9	2,806	-0.35%
2022/05/06	9.1	57.99	27.1	58.08	58.10	-18	2,827	-0.64%
2022/05/05	8	58.69	19	58.73	58.60	-11	2,840	-0.39%
2022/05/04	37	58.71	25	58.17	58.00	12	2,863	0.42%
2022/05/03	78.1	60.14	61.2	59.99	58.60	16.9	2,873	0.59%
2022/04/29	34	58.37	44	58.47	57.90	-10	2,799	-0.36%
2022/04/28	33	58.03	10	57.89	58.00	23	2,807	0.82%
2022/04/27	31.1	57.26	22.8	57.38	58.30	8.4	2,811	0.30%
2022/04/26	25.2	59.28	9.2	58.63	58.70	16.1	2,776	0.58%
2022/04/25	33.9	61.41	23	60.75	60.10	10.9	2,744	0.40%
2022/04/22	169.5	64.63	166.1	63.90	62.30	3.4	2,672	0.13%	大買/大賣/
2022/04/21	31.5	61.01	42	61.91	64.20	-10.5	2,396	-0.44%
2022/04/20	22.5	58.40	18	58.39	58.40	4.5	2,315	0.20%
2022/04/19	18	60.46	16	59.30	58.80	2	2,307	0.09%
2022/04/18	13.1	60.24	7	59.90	59.50	6.1	2,313	0.26%
2022/04/15	14.2	58.70	14.9	59.11	59.40	-0.7	2,300	-0.03%
2022/04/14	9.3	59.35	6.3	59.63	59.40	3	2,337	0.13%
2022/04/13	12	58.83	15.2	58.76	58.80	-3.2	2,362	-0.14%
2022/04/12	12.1	58.94	2	59.00	59.00	10.1	2,378	0.42%
2022/04/11	15	59.78	3	59.80	59.30	12	2,383	0.50%
2022/04/08	3	60.43	1	60.50	60.50	2	2,437	0.08%
2022/04/07	15.3	61.15	3	61.00	60.20	12.3	2,459	0.50%
2022/04/06	7	60.66	7.6	60.78	61.20	-0.6	2,471	-0.02%
2022/04/01	13.2	61.26	33.1	60.99	61.30	-20	2,490	-0.80%
2022/03/31	76.7	62.12	51	62.04	61.10	25.7	2,505	1.02%
2022/03/30	43.3	65.58	43	65.13	65.10	0.3	2,464	0.01%
2022/03/29	58.6	66.56	80.7	66.48	66.50	-22.1	2,456	-0.90%
2022/03/28	14	64.31	12	64.59	63.60	2	2,352	0.08%
2022/03/25	3.2	64.42	11.5	65.16	64.20	-8.3	2,375	-0.35%
2022/03/24	5	64.00	0.2	64.00	64.20	4.8	2,380	0.20%
2022/03/23	20.2	64.04	12.2	63.96	63.80	8	2,497	0.32%
2022/03/22	2	64.30	8.5	64.56	64.50	-6.5	2,494	-0.26%
2022/03/21	21	63.31	28.3	64.24	63.40	-7.3	2,501	-0.29%
2022/03/18	36.4	61.19	40	62.24	63.20	-3.6	2,575	-0.14%
2022/03/17	18.5	59.73	21	58.98	60.10	-2.5	2,561	-0.10%
2022/03/16	26.1	55.81	49	55.55	55.80	-22.9	2,614	-0.88%
2022/03/15	19.7	55.71	2.5	55.44	55.10	17.2	2,665	0.65%
2022/03/14	6.1	57.75	13	57.53	57.40	-6.9	2,792	-0.25%
2022/03/11	11.1	57.83	33	57.72	57.80	-21.9	2,831	-0.77%
2022/03/10	3	59.10	22.2	58.83	58.90	-19.2	2,910	-0.66%
2022/03/09	5.2	57.76	3	57.60	57.60	2.2	2,942	0.07%
2022/03/08	31.3	58.04	14	58.34	57.10	17.3	2,985	0.58%
2022/03/07	42.2	59.51	27.3	59.42	59.00	14.9	3,005	0.50%
2022/03/04	53.1	62.33	56	61.74	61.90	-2.9	3,078	-0.10%
2022/03/03	28.2	62.93	19	63.02	62.70	9.2	3,334	0.28%
2022/03/02	26.4	63.19	30	63.06	63.20	-3.6	3,574	-0.10%
2022/03/01	17	63.22	21	63.29	63.20	-4	4,034	-0.10%
2022/02/25	9	63.26	18	63.07	63.10	-9	4,339	-0.21%
2022/02/24	68	63.73	48.3	62.35	62.00	19.7	4,497	0.44%
2022/02/23	29	65.28	55	65.79	65.80	-26	4,626	-0.56%
2022/02/22	91	66.08	71.3	65.05	64.90	19.7	4,731	0.42%
2022/02/21	21	65.95	36	66.25	66.30	-15	4,884	-0.31%
2022/02/18	18.2	65.66	17	66.11	65.80	1.2	4,880	0.02%
2022/02/17	47.1	66.51	36	65.62	65.40	11.1	4,870	0.23%
2022/02/16	32.5	66.69	51.8	66.14	66.70	-19.3	4,846	-0.40%
2022/02/15	2.2	63.87	5	64.08	63.50	-2.9	4,766	-0.06%
2022/02/14	7.3	62.09	41.3	63.24	63.20	-34	4,764	-0.71%
2022/02/11	24	63.94	17	63.27	63.20	7	4,771	0.15%
2022/02/10	22	64.10	17	64.34	64.00	5	4,783	0.10%
2022/02/09	35	64.44	32	64.33	64.50	3	4,810	0.06%
2022/02/08	57	63.90	70	64.26	64.70	-13	4,816	-0.27%
2022/02/07	4	60.95	8	61.44	62.60	-4	4,825	-0.08%
2022/01/26	18.8	60.80	14.8	60.48	61.10	4	4,948	0.08%
2022/01/25	26	58.59	20	58.06	58.00	6	5,027	0.12%
2022/01/24	49	59.23	11	59.18	59.60	38	5,152	0.74%
2022/01/21	26.4	61.26	21.1	62.63	60.70	5.3	5,614	0.09%
2022/01/20	30	62.65	13	63.47	62.20	17	5,727	0.30%
2022/01/19	6	62.28	1.1	62.45	62.10	4.9	5,788	0.08%
2022/01/18	5	62.92	2.2	63.41	62.90	2.8	5,865	0.05%
2022/01/17	7.1	63.20	17	63.40	63.40	-9.9	5,950	-0.17%
2022/01/14	21	62.29	12	62.36	62.20	9	5,988	0.15%
2022/01/13	5.3	63.88	11.2	64.38	64.40	-5.9	6,069	-0.10%
2022/01/12	6.6	63.48	6	63.45	63.30	0.6	6,249	0.01%
2022/01/11	19.1	64.19	3.7	63.89	63.80	15.4	6,317	0.24%
2022/01/10	24.2	64.89	40	64.87	65.10	-15.8	6,454	-0.24%
2022/01/07	34.5	64.29	46.2	64.03	64.10	-11.8	6,517	-0.18%
2022/01/06	11.4	65.06	19.8	64.76	64.50	-8.4	6,596	-0.13%
2022/01/05	54.2	66.60	24.2	66.01	65.60	30	6,579	0.46%
2022/01/04	14.2	66.74	10.1	66.94	66.70	4.2	6,641	0.06%
2022/01/03	114.5	67.53	116.6	66.99	66.70	-2.1	6,626	-0.03%	大買/大賣/
2021/12/30	69.1	69.35	40.1	68.96	69.30	29	6,563	0.44%
2021/12/29	34.3	69.34	31	69.00	68.70	3.3	6,551	0.05%
2021/12/28	40	68.44	57.2	69.09	69.00	-17.2	6,531	-0.26%
2021/12/27	82.7	68.60	48.3	68.33	67.70	34.4	6,511	0.53%
2021/12/24	39.2	69.94	43	69.87	69.70	-3.8	6,496	-0.06%
2021/12/23	20.6	68.99	35.1	68.86	69.50	-14.5	6,442	-0.23%
2021/12/22	18.7	68.08	30	68.21	68.00	-11.3	6,418	-0.18%
2021/12/21	75.1	67.00	77	67.84	68.20	-1.9	6,419	-0.03%
2021/12/20	50.2	68.18	33	68.00	67.50	17.2	6,401	0.27%
2021/12/17	153.4	69.78	147	69.50	68.70	6.4	6,382	0.10%	大買/大賣/
2021/12/16	38.1	68.69	36	68.54	68.20	2.1	6,318	0.03%
2021/12/15	35.1	68.20	57.2	68.70	68.60	-22.1	6,313	-0.35%
2021/12/14	115	67.93	54.1	67.92	67.10	60.9	6,273	0.97%	大買/
2021/12/13	172.3	70.34	154.2	70.19	69.70	18.1	6,165	0.29%	大買/大賣/
2021/12/10	39.1	70.18	92.3	70.30	70.80	-53.2	6,084	-0.87%
2021/12/09	63	69.13	36	68.71	68.50	27	5,997	0.45%
2021/12/08	76.5	69.20	92.8	69.56	69.40	-16.3	5,971	-0.27%
2021/12/07	23.1	66.32	59.1	66.54	66.90	-36	5,807	-0.62%
2021/12/06	32.4	66.52	62.1	66.73	66.50	-29.7	5,762	-0.51%
2021/12/03	15.7	64.84	44	64.79	64.80	-28.3	5,677	-0.50%
2021/12/02	74	64.10	56.2	63.99	63.50	17.8	5,634	0.32%
2021/12/01	77.9	64.65	41	64.45	63.90	36.9	5,592	0.66%
2021/11/30	99.7	64.20	155.4	64.41	65.00	-55.7	5,538	-1.01%	大賣/
2021/11/29	238.4	64.08	104.2	64.46	63.00	134.2	5,439	2.47%	大買/大賣/鉅額交易
2021/11/26	167.2	70.36	144.9	70.67	70.00	22.3	5,179	0.43%	大買/大賣/
2021/11/25	293.9	70.91	197.8	70.17	69.30	96.1	4,926	1.95%	大買/大賣/
2021/11/24	125.6	68.52	217.5	69.46	71.30	-91.8	4,472	-2.05%	大買/大賣/
2021/11/23	202.6	67.45	169.2	66.69	64.90	33.3	4,251	0.78%	大買/大賣/
2021/11/22	121	66.43	124.2	66.70	66.20	-3.2	4,111	-0.08%	大買/大賣/
2021/11/19	161	62.66	192.1	63.21	63.80	-31.1	3,932	-0.79%	大買/大賣/
2021/11/18	117.4	62.81	153.5	62.97	63.90	-36.1	3,809	-0.95%	大買/大賣/
2021/11/17	10	58.48	17.7	58.53	58.30	-7.7	3,593	-0.22%
2021/11/16	15	58.07	5	58.44	57.80	10	3,587	0.28%
2021/11/15	2	58.25	17	58.38	58.10	-15	3,579	-0.42%
2021/11/12	14	58.93	30	58.81	58.70	-16	3,574	-0.45%
2021/11/11	21.2	58.34	30.1	57.88	57.70	-8.9	3,535	-0.25%
2021/11/10	45.2	58.58	22.1	58.25	58.00	23.1	3,529	0.66%
2021/11/09	22.8	58.86	18	58.86	58.90	4.8	3,510	0.14%
2021/11/08	78	58.36	36	58.71	58.10	42	3,499	1.20%
2021/11/05	25.6	57.84	14.1	58.36	57.60	11.5	3,477	0.33%
2021/11/04	43.1	58.18	46.9	58.59	57.80	-3.7	3,467	-0.11%
2021/11/03	138.5	59.66	178.1	58.28	59.20	-39.6	3,440	-1.15%	大買/大賣/
2021/11/02	96.8	62.67	94.7	62.83	62.70	2.1	3,312	0.06%
2021/11/01	244.7	61.85	136.1	62.04	61.50	108.6	3,247	3.34%	大買/大賣/鉅額交易
2021/10/29	333.3	65.01	240.3	64.69	63.30	93	3,103	3.00%	大買/大賣/
2021/10/28	49.4	60.77	167	61.94	64.00	-117.6	2,621	-4.49%	大賣/鉅額交易
2021/10/27	87.2	59.54	83.1	58.97	58.20	4.1	2,493	0.16%
2021/10/26	119.6	61.77	70.9	61.59	61.00	48.7	2,437	2.00%	大買/
2021/10/25	52.1	62.20	62	62.59	63.00	-9.9	2,406	-0.41%
2021/10/22	31.6	60.72	39	60.98	61.20	-7.4	2,331	-0.32%
2021/10/21	180.6	60.65	187	60.39	60.90	-6.4	2,293	-0.28%	大買/大賣/
2021/10/20	163.1	61.07	144	61.25	60.40	19.1	2,166	0.88%	大買/大賣/
2021/10/19	84	58.63	125	58.88	59.40	-41	1,977	-2.07%	大賣/
2021/10/18	193.8	59.72	208.3	58.76	59.00	-14.5	1,915	-0.76%	大買/大賣/
2021/10/15	56	55.84	50.2	55.83	56.60	5.8	1,779	0.33%
2021/10/14	91	54.59	72	54.71	55.10	19	1,753	1.08%
2021/10/13	18	52.09	10	51.95	52.10	8	1,632	0.49%
2021/10/12	48	54.38	53	54.02	52.90	-5	1,622	-0.31%
2021/10/08	11	51.51	2	51.65	51.60	9	1,546	0.58%
2021/10/07	5	51.72	6	51.90	52.00	-1	1,572	-0.06%
2021/10/06	5.2	50.96	13	51.86	51.20	-7.8	1,587	-0.49%
2021/10/05	7.6	50.87	20	51.21	51.30	-12.4	1,623	-0.76%
2021/10/04	19.1	52.52	5	52.62	52.20	14.1	1,630	0.86%
2021/10/01	17.1	52.73	2.6	52.51	52.80	14.5	1,631	0.89%
2021/09/30	4	53.18	9	53.40	53.50	-5	1,647	-0.30%
2021/09/29	21.2	53.39	3	53.47	53.00	18.2	1,673	1.08%
2021/09/28	19.1	54.63	3	54.90	54.50	16.1	1,684	0.95%
2021/09/27	29	59.07	13	58.75	59.60	16	1,688	0.95%
2021/09/24	8.3	58.40	2	58.50	58.10	6.3	1,698	0.37%
2021/09/23	49	59.30	42	59.48	58.30	7	1,736	0.40%
2021/09/22	14	57.86	10	57.69	57.50	4	1,703	0.23%
2021/09/17	8.1	57.93	12	57.90	57.00	-3.9	1,724	-0.23%
2021/09/16	4	58.48	8	58.73	58.30	-4	1,720	-0.23%
2021/09/15	2	57.65	10	57.42	57.70	-8	1,708	-0.47%
2021/09/14	4.1	57.90	9.5	58.78	57.30	-5.4	1,713	-0.32%
2021/09/13	16	58.99	40.3	57.90	58.70	-24.3	1,711	-1.42%
2021/09/10	1	56.20	8	56.13	56.00	-7	1,680	-0.42%
2021/09/09	4	56.00	9	55.47	56.10	-5	1,709	-0.29%
2021/09/08	8	55.35	2	55.65	55.20	6	1,713	0.35%
2021/09/07	15.2	56.81	11	56.65	56.40	4.2	1,729	0.24%
2021/09/06	22.1	56.26	14	56.68	56.70	8.1	1,758	0.46%
2021/09/03	2.1	55.87	30	56.07	56.10	-28	1,881	-1.49%
2021/09/02	5	55.52	5	55.58	55.40	0	2,072	0.00%
2021/09/01	5	55.58	23	55.50	55.30	-18	2,201	-0.82%
2021/08/31	8	55.00	5.1	54.95	54.70	2.9	2,215	0.13%
2021/08/30	19	55.74	6.2	56.11	55.10	12.8	2,242	0.57%
2021/08/27	106.7	56.64	61	56.85	55.80	45.7	2,323	1.97%	大買/
2021/08/26	6	55.50	59	57.67	58.30	-53	2,243	-2.36%
2021/08/25	9	53.27	3	53.34	53.00	6	2,219	0.27%
2021/08/24	0	53.50	34	52.68	53.00	-34	2,236	-1.52%
2021/08/23	52	52.16	0	0.00	52.00	52	2,252	2.31%
2021/08/20	8.1	51.90	4	52.13	51.70	4.1	2,268	0.18%
2021/08/19	18	52.86	6.5	52.66	52.00	11.5	2,318	0.50%
2021/08/18	18	53.72	8	53.99	53.80	10	2,362	0.42%
2021/08/17	10	54.37	4	54.73	54.10	6	2,371	0.25%
2021/08/16	7	54.21	5.5	54.20	54.00	1.5	2,384	0.06%
2021/08/13	5	54.96	22	55.01	54.70	-17	2,409	-0.71%
2021/08/12	9	55.27	8	55.39	55.10	1	2,436	0.04%
2021/08/11	13.1	54.84	9.2	55.24	54.60	3.9	2,452	0.16%
2021/08/10	20	55.67	55	55.99	55.50	-35	2,511	-1.39%
2021/08/09	55	56.86	9.7	56.92	56.30	45.3	2,641	1.72%
2021/08/06	15	58.32	15	58.57	58.00	0	2,704	0.00%
2021/08/05	26.5	58.92	40.1	59.26	58.40	-13.6	2,862	-0.48%
2021/08/04	20	57.93	9	58.14	58.20	11	3,099	0.36%
2021/08/03	15	58.20	13	58.30	58.30	2	3,167	0.06%
2021/08/02	9	57.53	9	57.92	57.50	0	3,214	0.00%
2021/07/30	35.2	56.63	26	57.05	57.30	9.2	3,286	0.28%
2021/07/29	34	57.62	36.2	57.46	57.50	-2.2	3,277	-0.07%
2021/07/28	3	55.10	9	55.39	55.20	-6	3,250	-0.18%
2021/07/27	9	56.44	7	56.51	56.00	2	3,297	0.06%
2021/07/26	6	56.67	1	56.80	56.70	5	3,396	0.15%
2021/07/23	13	56.60	18	56.65	56.90	-5	3,485	-0.14%
2021/07/22	11	57.05	9	56.48	56.40	2	3,604	0.06%
2021/07/21	13	57.47	5	57.96	57.00	8	3,631	0.22%
2021/07/20	34	58.93	38.5	59.68	58.00	-4.5	3,641	-0.12%
2021/07/19	3	58.30	9	58.39	58.30	-6	3,626	-0.17%
2021/07/16	13.1	58.31	5.3	58.85	58.20	7.9	3,653	0.21%
2021/07/15	9.3	59.02	14	59.22	58.70	-4.8	3,676	-0.13%
2021/07/14	11	58.03	8	58.11	58.50	3	3,688	0.08%
2021/07/13	19.2	59.06	31	59.04	58.30	-11.8	3,696	-0.32%
2021/07/12	21.1	58.97	70.4	58.82	60.10	-49.3	3,693	-1.34%
2021/07/09	9.5	58.60	12	58.35	58.00	-2.5	3,666	-0.07%
2021/07/08	3	58.00	46	58.08	58.00	-43	3,701	-1.16%
2021/07/07	31	58.48	10	59.21	58.10	21	3,727	0.56%
2021/07/06	27	59.32	19	59.43	58.80	8	3,746	0.21%
2021/07/05	28	60.54	14	60.19	59.90	14	3,774	0.37%
2021/07/02	17.5	60.35	24	60.40	60.30	-6.5	3,778	-0.17%
2021/07/01	53	61.32	24	61.58	60.40	29	3,785	0.77%
2021/06/30	29.1	61.00	38	61.03	61.50	-8.9	3,783	-0.24%
2021/06/29	27.1	60.84	26	60.83	59.90	1.1	3,781	0.03%
2021/06/28	24	61.58	31	61.78	61.20	-7	3,809	-0.18%
2021/06/25	14	60.44	8	60.59	60.30	6	3,848	0.16%
2021/06/24	7	60.24	10.1	60.31	60.30	-3.1	4,107	-0.08%
2021/06/23	8	59.58	5	59.74	59.60	3	4,117	0.07%
2021/06/22	24.6	59.49	15	59.82	59.40	9.6	4,155	0.23%
2021/06/21	21.1	60.30	28	60.26	59.70	-6.9	4,258	-0.16%
2021/06/18	22	61.78	26	61.80	61.50	-4	4,316	-0.09%
2021/06/17	9	60.77	9	60.82	60.80	0	4,340	0.00%
2021/06/16	18	61.21	20	61.61	60.60	-2	4,393	-0.05%
2021/06/15	41.2	61.10	54	61.34	61.30	-12.8	4,414	-0.29%
2021/06/11	131.7	63.88	143	64.12	61.70	-11.3	4,422	-0.26%	大買/大賣/
2021/06/10	162	64.37	164	64.70	65.20	-2	4,338	-0.05%	大買/大賣/
2021/06/09	88	61.55	81.5	61.75	61.30	6.5	4,292	0.15%
2021/06/08	9	59.12	28	59.21	58.80	-19	4,213	-0.45%
2021/06/07	5	59.06	24	58.65	58.80	-19	4,292	-0.44%
2021/06/04	70	58.74	58.1	59.04	59.00	11.9	4,314	0.28%
2021/06/03	24	57.35	18.1	57.25	57.20	5.9	4,297	0.14%
2021/06/02	20.2	56.96	35	57.06	56.40	-14.8	4,387	-0.34%
2021/06/01	23	56.28	38	56.57	57.10	-15	4,669	-0.32%
2021/05/31	37	56.27	31	56.26	55.90	6	4,739	0.13%
2021/05/28	32.1	56.66	42	56.49	56.70	-9.9	4,933	-0.20%
2021/05/27	60	58.75	21	58.33	56.70	39	5,072	0.77%
2021/05/26	46	57.76	54	57.76	58.00	-8	5,281	-0.15%
2021/05/25	20	56.36	18.2	56.52	56.00	1.8	5,932	0.03%
2021/05/24	13	56.19	24	55.98	56.00	-11	6,253	-0.18%
2021/05/21	11	56.06	14	56.13	56.10	-3	6,850	-0.04%
2021/05/20	14	56.20	8.3	56.82	55.30	5.7	6,931	0.08%
2021/05/19	18	56.48	13	56.72	56.30	5	7,104	0.07%
2021/05/18	18	56.93	23	56.63	56.80	-5	7,124	-0.07%
2021/05/17	93	58.12	61.1	58.01	55.10	32	7,179	0.45%
2021/05/14	47	61.83	57	61.77	61.00	-10	7,191	-0.14%
2021/05/13	115	63.77	114	63.80	62.00	1	7,125	0.01%	大買/大賣/
2021/05/12	235	64.80	204.1	64.81	61.60	30.9	7,022	0.44%	大買/大賣/
2021/05/11	40	63.23	91.1	63.27	62.20	-51.1	6,779	-0.75%
2021/05/10	48	64.38	111	64.18	63.80	-63	6,730	-0.94%	大賣/
2021/05/07	85	64.46	53	63.94	64.80	32	6,707	0.48%
2021/05/06	7.4	60.43	16	60.84	60.10	-8.6	6,690	-0.13%
2021/05/05	15	62.21	20	62.29	61.50	-5	6,721	-0.07%
2021/05/04	23	62.51	19	63.29	61.80	4	6,735	0.06%
2021/05/03	113	67.31	89.3	67.13	65.10	23.7	6,708	0.35%	大買/
2021/04/29	66.2	65.54	94.1	65.40	65.00	-27.8	6,634	-0.42%
2021/04/28	84	64.21	74	64.20	63.70	10	6,579	0.15%
2021/04/27	8	61.75	31.5	63.83	64.90	-23.5	6,491	-0.36%
2021/04/26	44.3	59.34	33.2	59.49	59.00	11.1	6,475	0.17%
2021/04/23	59.1	60.45	25	60.31	60.00	34.1	6,537	0.52%
2021/04/22	34	62.25	17	62.29	61.00	17	6,591	0.26%
2021/04/21	23.4	64.09	24	64.11	63.60	-0.6	6,617	-0.01%
2021/04/20	20	62.64	49	63.16	63.10	-29	6,635	-0.44%
2021/04/19	32.1	63.50	7.4	63.35	63.00	24.7	6,668	0.37%
2021/04/16	31.2	64.63	14.1	64.86	64.60	17.1	6,663	0.26%
2021/04/15	30.1	64.72	2	64.85	64.70	28.1	6,662	0.42%
2021/04/14	37.1	65.45	42	64.57	64.80	-4.9	6,665	-0.07%
2021/04/13	35.3	67.62	13.1	68.25	67.00	22.3	6,646	0.33%
2021/04/12	36.2	68.12	42	68.54	68.30	-5.8	6,637	-0.09%
2021/04/09	43.1	67.72	46	67.79	67.60	-2.9	6,640	-0.04%
2021/04/08	22	66.70	13	66.71	66.90	9	6,677	0.13%
2021/04/07	27.3	67.37	35	68.00	67.30	-7.7	6,690	-0.11%
2021/04/06	26	67.80	19	68.01	67.70	7	6,743	0.10%
2021/04/01	34	68.97	42	69.52	68.80	-8	6,775	-0.12%
2021/03/31	42	69.01	40	69.18	68.60	2	6,770	0.03%
2021/03/30	40.9	70.13	50.4	70.26	69.70	-9.5	6,740	-0.14%
2021/03/29	190.1	71.73	191.4	71.53	70.50	-1.3	6,726	-0.02%	大買/大賣/
2021/03/26	16.1	67.48	25	67.48	67.40	-8.9	6,538	-0.14%
2021/03/25	33	67.98	14	68.81	67.30	19	6,550	0.29%
2021/03/24	53.2	68.63	63	69.22	68.00	-9.8	6,543	-0.15%
2021/03/23	38	67.62	36.3	68.23	67.00	1.7	6,627	0.03%
2021/03/22	46.4	66.78	32	66.56	66.50	14.4	6,765	0.21%
2021/03/19	42.5	68.71	24	69.01	67.90	18.5	6,757	0.27%
2021/03/18	30	69.84	36	69.90	69.40	-6	6,861	-0.09%
2021/03/17	29.3	69.54	37	69.71	69.40	-7.7	6,941	-0.11%
2021/03/16	39.1	70.49	29	70.57	70.00	10.1	6,999	0.14%
2021/03/15	114.1	72.18	114.1	72.61	70.30	0	6,972	0.00%	大買/大賣/
2021/03/12	32.2	70.19	33	70.50	69.70	-0.9	6,925	-0.01%
2021/03/11	82	70.31	103.5	70.52	69.80	-21.5	6,910	-0.31%	大賣/
2021/03/10	43.5	69.02	35	69.28	68.60	8.5	6,834	0.12%
2021/03/09	77	69.38	51	69.90	68.70	26	6,805	0.38%
2021/03/08	107.1	69.84	97	71.14	69.60	10.1	6,767	0.15%	大買/
2021/03/05	168.2	72.85	199.3	72.65	71.20	-31.1	6,717	-0.46%	大買/大賣/
2021/03/04	74	70.91	69	70.99	69.50	5	6,556	0.08%
2021/03/03	231	71.58	251.3	71.79	70.70	-20.3	6,510	-0.31%	大買/大賣/
2021/03/02	283.6	71.31	174.1	70.73	68.50	109.5	6,312	1.74%	大買/大賣/鉅額交易
2021/02/26	376	73.18	414.1	73.53	72.30	-38	6,183	-0.61%	大買/大賣/
2021/02/25	725.3	78.44	580.9	78.17	73.50	144.4	5,946	2.43%	大買/大賣/鉅額交易
2021/02/24	233	69.42	357	71.45	75.00	-124	5,262	-2.36%	大買/大賣/鉅額交易
2021/02/23	812.8	72.21	815.6	71.94	68.20	-2.8	4,942	-0.06%	大買/大賣/
2021/02/22	78.4	68.59	50	69.18	69.90	28.4	4,372	0.65%
2021/02/19	178	61.96	210.2	62.15	63.60	-32.2	4,321	-0.75%	大買/大賣/
2021/02/18	21	58.08	31	58.57	57.90	-10	4,168	-0.24%
2021/02/17	222.1	59.20	125.4	59.30	57.50	96.7	4,151	2.33%	大買/大賣/
2021/02/05	101.5	58.54	146.8	59.11	60.70	-45.3	4,074	-1.11%	大買/大賣/
2021/02/04	14	55.24	4.1	55.38	55.20	9.9	3,987	0.25%
2021/02/03	59	57.27	45.2	56.75	55.40	13.8	4,012	0.34%
2021/02/02	34	53.87	34	54.40	55.40	0	4,007	0.00%
2021/02/01	11.3	54.46	18	54.86	53.90	-6.7	4,020	-0.17%
2021/01/29	38	55.80	24	55.77	55.70	14	4,022	0.35%
2021/01/28	17	55.25	43.5	55.43	57.00	-26.5	4,039	-0.66%
2021/01/27	53	55.44	20	55.38	55.10	33	4,060	0.81%
2021/01/26	23	56.25	20	56.39	55.60	3	4,046	0.07%
2021/01/25	21	58.16	32	58.28	57.60	-11	4,041	-0.27%
2021/01/22	44	58.31	42	57.68	57.50	2	4,043	0.05%
2021/01/21	46.2	58.64	65.1	58.77	58.50	-18.9	4,064	-0.46%
2021/01/20	24.2	59.03	27.4	59.13	58.50	-3.3	4,191	-0.08%
2021/01/19	19.5	59.23	7.3	59.58	59.00	12.2	4,206	0.29%
2021/01/18	46.1	60.81	44.2	60.58	59.50	1.9	4,292	0.04%
2021/01/15	43.5	59.48	102.1	59.97	58.30	-58.7	4,242	-1.38%	大賣/
2021/01/14	35	58.64	39.5	58.78	58.20	-4.5	4,190	-0.11%
2021/01/13	37.2	60.01	43.5	60.30	59.60	-6.3	4,159	-0.15%
2021/01/12	44.1	61.49	50.5	61.52	60.40	-6.4	4,167	-0.15%
2021/01/11	45	60.55	14	60.76	60.40	31	4,123	0.75%
2021/01/08	21.2	61.91	33.1	61.81	61.70	-11.9	4,117	-0.29%
2021/01/07	30	63.00	24	63.15	62.50	6	4,142	0.14%
2021/01/06	70.2	63.37	35	63.03	62.50	35.2	4,144	0.85%
2021/01/05	22	64.71	8	64.94	64.50	14	4,131	0.34%
2021/01/04	67.2	65.83	90	65.90	65.10	-22.8	4,120	-0.55%
2020/12/31	150	69.56	53.4	69.02	68.00	96.7	4,093	2.36%	大買/
2020/12/30	45	68.13	86	68.25	68.00	-41	4,020	-1.02%
2020/12/29	39	68.27	96.2	68.59	67.50	-57.2	4,001	-1.43%
2020/12/28	95.2	66.95	50	67.25	67.10	45.2	3,951	1.14%
2020/12/25	35	65.76	36	66.08	65.00	-1	3,926	-0.03%
2020/12/24	62	64.81	19	64.98	64.60	43	3,975	1.08%
2020/12/23	39	67.39	34	67.48	65.70	5	4,092	0.12%
2020/12/22	57	66.72	56.4	66.99	67.20	0.6	4,277	0.01%
2020/12/21	32	65.15	9	65.38	64.40	23	4,352	0.53%
2020/12/18	44	66.83	43	66.86	66.10	1	4,379	0.02%
2020/12/17	187.3	69.36	148.1	69.56	66.50	39.3	4,481	0.88%	大買/大賣/
2020/12/16	50	67.85	53	68.30	68.70	-3	4,520	-0.07%
2020/12/15	33.3	63.76	42	64.80	63.10	-8.7	4,462	-0.20%
2020/12/14	159.1	68.12	184	68.15	67.00	-24.9	4,441	-0.56%	大買/大賣/
2020/12/11	90	61.84	152.2	61.91	64.40	-62.2	4,329	-1.44%	大賣/
2020/12/10	90.5	60.09	85.6	60.27	58.60	4.9	4,297	0.11%
2020/12/09	12.1	63.09	26.3	63.36	63.00	-14.3	4,236	-0.34%
2020/12/08	84.5	64.12	129.7	64.41	63.10	-45.3	4,249	-1.07%	大賣/
2020/12/07	52	68.04	34.4	67.75	66.80	17.6	4,188	0.42%
2020/12/04	52	69.03	15.4	69.03	68.80	36.6	4,222	0.87%
2020/12/03	30	69.40	5	69.36	68.90	25	4,338	0.58%
2020/12/02	46.2	70.56	23.3	70.17	69.80	23	4,429	0.52%
2020/12/01	71.1	72.55	52.3	73.09	71.40	18.8	4,455	0.42%
2020/11/30	19.4	72.42	172	72.38	75.00	-152.6	4,491	-3.40%	大賣/鉅額交易
2020/11/27	60.6	69.62	59	69.65	70.50	1.6	4,395	0.04%
2020/11/26	42.2	68.24	76.6	68.52	68.30	-34.5	4,415	-0.78%
2020/11/25	60	68.75	51	68.99	68.30	9	4,450	0.20%
2020/11/24	42	68.71	37.5	69.59	68.30	4.5	4,468	0.10%
2020/11/23	14	70.31	21.1	70.10	69.80	-7.1	4,558	-0.16%
2020/11/20	24	70.08	6	70.30	69.80	18	4,668	0.39%
2020/11/19	56.7	71.42	35.3	71.87	70.60	21.4	4,729	0.45%
2020/11/18	36.4	71.79	110	71.56	71.70	-73.6	4,788	-1.54%	大賣/
2020/11/17	64.3	70.08	56	69.85	70.50	8.3	4,781	0.17%
2020/11/16	33	68.88	10	69.61	68.50	23	4,748	0.48%
2020/11/13	36	68.19	79.1	68.13	69.20	-43.1	4,768	-0.90%
2020/11/12	77.1	68.44	57.8	67.80	67.20	19.3	4,766	0.40%
2020/11/11	21	70.16	31	70.40	70.20	-10	4,713	-0.21%
2020/11/10	86.1	70.38	42	69.93	69.20	44.1	4,693	0.94%
2020/11/09	49.4	72.00	57	73.51	71.50	-7.6	4,680	-0.16%
2020/11/06	4	72.63	44	72.81	73.00	-40	4,700	-0.85%
2020/11/05	47.8	72.94	51	73.19	72.00	-3.2	4,700	-0.07%
2020/11/04	121.2	70.91	139	71.03	71.90	-17.8	4,685	-0.38%	大買/大賣/
2020/11/03	25.4	71.85	17.6	72.20	71.50	7.7	4,760	0.16%
2020/11/02	24.1	72.33	73	72.51	72.50	-48.9	5,048	-0.97%
2020/10/30	36	72.23	19.7	72.23	72.30	16.3	5,295	0.31%
2020/10/29	74	72.66	59	72.78	73.60	15	5,566	0.27%
2020/10/28	135.2	75.62	148.4	75.03	73.30	-13.2	5,642	-0.23%	大買/大賣/
2020/10/27	56	73.97	45	74.02	73.80	11	5,492	0.20%
2020/10/26	74.5	75.70	81.1	74.93	73.90	-6.6	5,455	-0.12%
2020/10/23	16	79.12	49	79.05	78.20	-33	5,465	-0.60%
2020/10/22	60	78.46	16	79.47	78.00	44	5,513	0.80%
2020/10/21	31	80.68	11	80.53	80.00	20	5,565	0.36%
2020/10/20	50	82.39	137	82.01	81.30	-87	5,594	-1.56%	大賣/
2020/10/19	17.2	80.37	36	80.44	80.50	-18.8	5,741	-0.33%
2020/10/16	35	80.19	50	80.61	80.00	-15	5,794	-0.26%
2020/10/15	53	78.97	46	79.36	78.50	7	5,974	0.12%
2020/10/14	29.3	81.34	35.6	81.18	80.70	-6.3	5,932	-0.11%
2020/10/13	27	81.53	34	81.78	81.80	-7	5,952	-0.12%
2020/10/12	15	82.82	30.3	83.57	82.00	-15.3	6,171	-0.25%
2020/10/08	7	82.13	40	83.44	83.80	-33	6,154	-0.54%
2020/10/07	15.3	82.94	90	82.74	82.10	-74.8	6,126	-1.22%
2020/10/06	23	83.00	121	83.27	82.60	-98	6,154	-1.59%	大賣/
2020/10/05	52.5	83.32	167.3	83.49	83.20	-114.8	6,329	-1.81%	大賣/鉅額交易
2020/09/30	59.3	84.89	66	84.59	84.50	-6.8	6,296	-0.11%
2020/09/29	128	84.78	52	84.29	83.10	76	6,250	1.22%	大買/
2020/09/28	150	88.50	145	89.03	86.60	5	6,179	0.08%	大買/大賣/
2020/09/25	267.1	88.93	384	89.58	89.80	-116.9	6,085	-1.92%	大買/大賣/鉅額交易
2020/09/24	167.1	86.17	153	84.46	87.00	14.1	5,943	0.24%	大買/大賣/
2020/09/23	67.2	82.80	27	82.51	82.10	40.2	5,835	0.69%
2020/09/22	132	82.74	105	82.88	82.00	27	5,850	0.46%	大買/大賣/
2020/09/21	266.2	87.19	223	88.18	87.60	43.2	5,772	0.75%	大買/大賣/
2020/09/18	95	80.72	198.5	80.48	84.30	-103.5	5,617	-1.84%	大賣/鉅額交易
2020/09/17	26	76.68	32	76.85	76.70	-6	5,538	-0.11%
2020/09/16	31	76.85	24	77.00	76.20	7	5,639	0.12%
2020/09/15	70.5	77.75	97	77.54	77.90	-26.5	5,859	-0.45%
2020/09/14	31	72.54	52	72.98	73.20	-21	6,484	-0.32%
2020/09/11	49.1	73.22	43	73.29	72.50	6.1	6,448	0.09%
2020/09/10	78	75.92	19.3	75.49	74.20	58.7	6,403	0.92%
2020/09/09	90	77.01	81	76.93	76.20	9	6,357	0.14%
2020/09/08	113	73.12	156	72.87	79.50	-43	6,465	-0.67%	大買/大賣/
2020/09/07	120	76.50	88.8	76.64	73.70	31.2	6,794	0.46%	大買/
2020/09/04	52	79.41	89	79.45	79.60	-37	6,897	-0.54%
2020/09/03	58	81.94	107	81.77	81.10	-49	7,026	-0.70%	大賣/
2020/09/02	41	83.78	57	84.11	83.20	-16	7,141	-0.22%
2020/09/01	62	83.04	91	83.11	82.40	-29	7,202	-0.40%
2020/08/31	88	86.19	53	85.73	84.80	35	7,385	0.47%
2020/08/28	59.1	86.21	111	86.36	85.90	-52	7,430	-0.70%	大賣/
2020/08/27	116.1	87.88	76	88.25	86.00	40.1	7,414	0.54%	大買/
2020/08/26	134	88.33	119	89.19	90.00	15	7,324	0.20%	大買/大賣/
2020/08/25	84	85.26	116.3	84.41	84.00	-32.3	7,237	-0.45%	大賣/
2020/08/24	106	89.13	67.3	89.32	87.50	38.7	7,179	0.54%	大買/
2020/08/21	17	84.93	36	85.46	88.10	-19	7,111	-0.27%
2020/08/20	55	90.10	17	95.26	85.50	38	7,105	0.53%
2020/08/19	68	94.89	54.1	94.88	95.00	13.9	7,134	0.19%
2020/08/18	40.2	91.29	31.9	91.11	92.00	8.3	7,195	0.12%
2020/08/17	26	87.97	31.4	87.68	87.60	-5.4	7,159	-0.07%
2020/08/14	41	85.10	23	85.53	86.30	18	7,602	0.24%
2020/08/13	82	82.70	10	84.50	84.00	72	7,629	0.94%
2020/08/12	37.2	88.59	38	89.97	89.90	-0.8	7,628	-0.01%
2020/08/11	37	85.70	180	83.73	83.00	-143	7,683	-1.86%	大賣/鉅額交易
2020/08/10	42.1	87.19	33	88.23	89.40	9.1	7,876	0.12%
2020/08/07	120.6	87.54	112.7	88.05	88.40	7.9	7,921	0.10%	大買/大賣/
2020/08/06	391.7	95.19	233	94.23	88.90	158.7	7,784	2.04%	大買/大賣/鉅額交易
2020/08/05	240.1	92.82	289	94.08	97.30	-48.9	7,510	-0.65%	大買/大賣/
2020/08/04	358.4	85.44	420.5	83.27	88.70	-62.1	7,303	-0.85%	大買/大賣/
2020/08/03	113	79.00	68.1	79.13	80.70	45	7,057	0.64%	大買/
2020/07/31	11	73.40	8	73.40	73.40	3	7,025	0.04%
2020/07/30	45	66.80	12	66.80	66.80	33	7,119	0.46%
2020/07/29	76	60.66	197.2	59.19	60.80	-121.2	7,196	-1.68%	大賣/鉅額交易
2020/07/28	76	64.17	50	64.00	63.70	26	7,102	0.37%
2020/07/27	80.5	71.35	146.2	73.11	70.70	-65.7	7,029	-0.94%	大賣/
2020/07/24	74.8	79.24	46.4	79.23	78.50	28.4	6,962	0.41%
2020/07/23	196	78.94	80.2	76.95	83.50	115.8	6,935	1.67%	大買/鉅額交易
2020/07/22	39	76.20	77	76.20	76.20	-38	6,797	-0.56%
2020/07/21	257	69.30	302	69.30	69.30	-45	6,840	-0.66%	大買/大賣/
2020/07/20	73	77.00	7	77.00	77.00	66	6,699	0.99%
2020/07/17	46	85.50	21	85.50	85.50	25	6,832	0.37%
2020/07/16	188.5	98.18	267	97.13	95.00	-78.5	7,106	-1.10%	大買/大賣/
2020/07/15	7.1	105.50	8	105.50	105.50	-1	6,884	-0.01%
2020/07/14	7	117.00	24	117.00	117.00	-17	6,897	-0.25%
2020/07/13	56.2	130.00	30.1	130.00	130.00	26.1	6,907	0.38%
2020/07/10	231.3	147.85	121	147.15	144.00	110.3	6,869	1.61%	大買/大賣/鉅額交易
2020/07/09	23	145.00	0.3	145.00	145.00	22.7	6,673	0.34%
2020/07/08	10	132.00	2.1	132.00	132.00	7.9	6,672	0.12%
2020/07/07	42	120.00	2	120.00	120.00	40	6,671	0.60%
2020/07/06	95.1	109.13	4.2	109.38	109.50	90.8	6,653	1.37%
2020/07/03	120	99.43	33	98.87	99.70	87	6,600	1.32%	大買/
2020/07/02	73	89.58	27.1	89.71	90.70	45.9	6,491	0.71%
2020/07/01	94.3	81.03	9.6	81.41	82.50	84.8	6,443	1.32%
2020/06/30	48.3	71.81	50	70.04	75.00	-1.7	6,365	-0.03%
2020/06/29	36	67.79	45	67.48	69.00	-9	6,295	-0.14%
2020/06/24	53	62.13	61	61.07	62.80	-8	6,200	-0.13%
2020/06/23	93	60.01	127	60.21	60.50	-34	6,119	-0.56%	大賣/
2020/06/22	242.1	62.24	463	62.33	63.40	-220.9	5,992	-3.69%	大買/大賣/鉅額交易
2020/06/19	955.8	57.52	1,671.8	57.54	57.70	-716	5,721	-12.51%	大買/大賣/鉅額交易
2020/06/18	0	0.00	3.3	52.50	52.50	-3.3	5,004	-0.07%
2020/06/17	0	0.00	1	47.75	47.75	-1	5,011	-0.02%
2020/06/16	0	0.00	3	43.45	43.45	-3	5,058	-0.06%
2020/06/12	156.3	38.49	135.1	38.77	39.50	21.2	5,061	0.42%	大買/大賣/
2020/06/11	372	43.90	429.1	42.62	40.00	-57.1	4,892	-1.17%	大買/大賣/
2020/06/10	161	41.70	103.6	42.02	43.45	57.4	4,432	1.29%	大買/大賣/
2020/06/09	135	39.24	145.7	39.64	39.50	-10.7	4,238	-0.25%	大買/大賣/
2020/06/08	176	38.50	147	38.32	39.35	29	4,075	0.71%	大買/大賣/
2020/06/05	101	36.19	54.3	36.40	36.95	46.7	3,890	1.20%	大買/
2020/06/04	312	36.62	129.1	36.65	36.45	182.9	3,811	4.80%	大買/大賣/鉅額交易
2020/06/03	30	33.77	41.1	34.90	35.20	-11.1	3,625	-0.31%
2020/06/02	21	31.07	13	31.80	32.00	8	3,549	0.23%
2020/06/01	49	31.21	9	31.24	31.55	40	3,507	1.14%
2020/05/29	19	31.16	71	31.17	31.00	-52	3,477	-1.50%
2020/05/28	17	28.70	14	28.65	28.80	3	3,430	0.09%
2020/05/27	30	28.20	13	28.03	28.00	17	3,416	0.50%
2020/05/26	35	30.22	36	30.03	29.50	-1	3,390	-0.03%
2020/05/25	33	31.27	29	31.36	31.50	4	3,372	0.12%
2020/05/22	96	29.82	88.3	29.83	31.50	7.7	3,336	0.23%
2020/05/21	53	30.25	6	30.25	30.25	47	3,227	1.46%
2020/05/20	238.1	33.48	202.5	33.97	33.60	35.6	3,205	1.11%	大買/大賣/
2020/05/19	11	32.20	34.1	32.20	32.20	-23.1	2,740	-0.84%
2020/05/18	24	29.30	62.1	29.30	29.30	-38.1	2,687	-1.42%
2020/05/15	27	26.54	324.4	26.64	26.65	-297.4	2,638	-11.27%	大賣/鉅額交易
2020/05/14	78	23.71	208.5	23.98	24.25	-130.5	2,507	-5.20%	大賣/鉅額交易
2020/05/13	48	21.98	100.5	21.86	22.05	-52.5	2,282	-2.30%
2020/05/12	20	19.91	19	20.09	20.05	1	2,200	0.05%
2020/05/11	84	20.10	15	20.53	20.20	69	2,204	3.13%
2020/05/08	88	21.80	42	21.85	21.15	46	2,175	2.11%
2020/05/07	53	21.64	84	21.89	22.10	-31	2,105	-1.47%
2020/05/06	75	22.73	167	22.86	22.00	-92	2,043	-4.50%	大賣/
2020/05/05	42.2	22.16	26	22.07	22.25	16.2	1,938	0.84%
2020/05/04	16	21.25	34.3	20.82	21.35	-18.3	1,830	-1.00%
2020/04/30	40	19.53	9	19.73	19.45	31	1,738	1.78%
2020/04/29	29	19.07	17.1	19.17	19.10	12	1,712	0.70%
2020/04/28	19	18.57	46	18.56	18.60	-27	1,690	-1.60%
2020/04/27	28.1	19.16	10	19.35	18.90	18.1	1,676	1.08%
2020/04/24	38	19.54	11	19.52	19.30	27	1,636	1.65%
2020/04/23	50	18.30	77	18.83	19.50	-27	1,568	-1.72%
2020/04/22	53	18.40	47	18.45	18.05	6	1,451	0.41%
2020/04/21	96	19.53	64.2	19.65	19.35	31.8	1,382	2.30%
2020/04/20	263	20.05	137.4	20.08	20.10	125.6	1,250	10.05%	大買/大賣/鉅額交易
2020/04/17	50	18.30	15.5	18.30	18.30	34.5	943	3.66%
2020/04/16	1	16.65	14.1	16.65	16.65	-13.1	938	-1.40%
2020/04/15	0	0.00	22.4	15.15	15.15	-22.4	925	-2.42%
2020/04/14	0	13.70	14	13.68	13.80	-14	915	-1.53%
2020/04/13	1	13.30	3	13.28	13.40	-2	908	-0.22%
2020/04/10	11	13.05	1	13.10	13.00	10	899	1.11%
2020/04/09	1	12.90	8	13.14	13.20	-7	902	-0.78%
2020/04/08	11	12.91	3	12.90	13.10	8	899	0.89%
2020/04/07	0	0.00	8	12.85	12.80	-8	892	-0.90%
2020/04/06	1	12.30	2	12.68	12.80	-1	899	-0.11%
2020/04/01	2.2	12.36	0	0.00	12.50	2.2	896	0.25%
2020/03/31	3	12.47	0	0.00	12.50	3	895	0.34%
2020/03/30	8	12.41	11	12.45	12.40	-3	893	-0.34%
2020/03/27	3	12.68	6	12.88	12.55	-3	892	-0.34%
2020/03/26	2.1	12.61	6	12.78	12.70	-3.9	891	-0.43%
2020/03/25	10	12.75	5	12.80	12.90	5	890	0.56%
2020/03/24	1	12.65	1	12.70	12.80	0	885	0.00%
2020/03/23	6	12.48	0	0.00	12.45	6	882	0.68%
2020/03/20	8	12.55	62	12.73	13.15	-54	880	-6.14%
2020/03/19	8	11.69	40	11.79	12.05	-32	862	-3.72%
2020/03/18	1	11.95	15	12.14	12.10	-14	818	-1.71%
2020/03/17	31	11.85	5	12.07	12.35	26	818	3.18%
2020/03/16	18	12.81	13	12.78	12.80	5	805	0.62%
2020/03/13	59	12.74	21	12.88	13.20	38	796	4.77%
2020/03/12	69	14.12	27	14.34	14.10	42	776	5.41%
2020/03/11	11	15.35	7	15.41	15.10	4	764	0.52%
2020/03/10	24	14.69	40	14.96	15.05	-16	777	-2.06%
2020/03/09	61	15.48	59.2	15.31	15.50	1.8	750	0.24%
2020/03/06	0.2	14.80	43	14.66	14.90	-42.9	682	-6.28%
2020/03/05	6	14.23	8	14.24	14.30	-2	659	-0.30%
2020/03/03	0	14.20	19	14.27	14.25	-19	658	-2.89%
2020/03/02	9	14.08	4	14.10	14.20	5	658	0.77%
2020/02/27	11	14.58	25	14.57	14.35	-14	647	-2.16%
2020/02/26	30	14.92	108	14.97	14.80	-78	636	-12.26%	大賣/
2020/02/25	0	0.00	25	14.75	14.80	-25	636	-3.93%
2020/02/24	4	14.55	66	14.39	14.50	-62	638	-9.71%
2020/02/20	17	14.14	1	14.25	14.25	16	645	2.48%
2020/02/18	14	14.14	0	0.00	14.10	14	642	2.18%
2020/02/17	2	14.20	2	14.20	14.15	0	639	0.00%
2020/02/14	10	14.28	3	14.30	14.30	7	638	1.10%
2020/02/13	23	14.33	5	14.30	14.30	18	632	2.85%
2020/02/12	25	14.75	121	14.83	14.60	-96	626	-15.31%	大賣/
2020/02/11	7	14.24	71	14.22	14.50	-64	597	-10.72%
2020/02/10	17	13.80	0	0.00	13.75	17	574	2.96%
2020/02/07	3	13.83	7	13.94	13.95	-4	577	-0.69%
2020/02/06	0	0.00	13	13.89	14.00	-13	574	-2.26%
2020/02/05	4	13.85	9	13.83	13.80	-5	571	-0.87%
2020/02/04	0.2	13.95	5	13.85	13.85	-4.8	569	-0.84%
2020/02/03	19	13.35	11	13.41	14.05	8	568	1.41%
2020/01/31	22	13.76	6	13.87	13.95	16	556	2.88%
2020/01/30	11	14.06	11	14.01	14.00	0	548	0.00%
2020/01/17	12	13.99	0	0.00	14.00	12	531	2.26%
2020/01/16	5	14.10	0	0.00	14.10	5	527	0.95%
2020/01/14	4	14.06	0	0.00	14.25	4	524	0.76%
2020/01/13	114	14.16	37	14.02	14.20	77	518	14.86%	大買/
2020/01/10	37	14.70	27	14.76	14.85	10	495	2.02%
2020/01/09	10	14.55	18	14.50	14.50	-8	481	-1.66%
2020/01/08	2	14.20	12.1	14.41	14.30	-10.1	485	-2.08%
2020/01/07	6	14.02	0	0.00	14.10	6	484	1.24%
2020/01/06	2	14.15	5	14.31	14.30	-3	483	-0.62%
2020/01/03	14.5	14.14	4	14.20	14.20	10.5	486	2.16%
2020/01/02	0	0.00	8	14.41	14.45	-8	488	-1.64%
2019/12/31	4	14.10	2	14.20	14.20	2	488	0.41%
2019/12/30	15.5	14.21	20	14.32	14.20	-4.5	490	-0.92%
2019/12/27	29	14.68	2	14.70	14.65	27	482	5.60%
2019/12/26	18	14.67	3	14.77	14.80	15	485	3.09%
2019/12/25	23	14.55	0	0.00	14.60	23	484	4.75%
2019/12/24	50	14.62	1	14.65	14.55	49	491	9.98%
2019/12/23	27	14.69	7	14.67	14.65	20	509	3.93%
2019/12/20	1	14.55	0	0.00	14.55	1	521	0.19%
2019/12/19	10	14.61	10	14.55	14.60	0	526	0.00%
2019/12/18	6	14.52	0	0.00	14.65	6	531	1.13%
2019/12/13	10	14.50	0	0.00	14.45	10	528	1.89%
2019/12/12	21	14.67	2	14.70	14.65	19	525	3.61%
2019/12/11	11	14.75	5	14.76	14.75	6	521	1.15%
2019/12/10	5	14.85	18	15.05	14.90	-13	515	-2.52%
2019/12/09	14	14.82	16	14.85	14.85	-2	506	-0.39%
2019/12/06	13	15.03	9	15.13	14.95	4	498	0.80%
2019/12/05	13	14.88	75	14.90	15.30	-62	477	-12.98%
2019/12/04	14	14.37	46	14.40	14.40	-32	436	-7.33%
2019/12/03	0	0.00	6	14.22	14.25	-6	432	-1.39%
2019/12/02	0.1	14.20	6	14.33	14.30	-5.9	431	-1.37%
2019/11/29	0	0.00	1	14.20	14.20	-1	428	-0.23%
2019/11/28	4	14.10	0	14.10	14.20	4	426	0.94%
2019/11/27	3	14.05	4	14.15	14.20	-1	426	-0.23%
2019/11/26	7	14.00	0	0.00	14.05	7	423	1.65%
2019/11/25	3	14.20	17.1	14.27	14.15	-14.1	420	-3.35%
2019/11/22	14	14.48	66	14.50	14.40	-52	413	-12.57%
2019/11/21	7.7	14.18	23	14.20	14.35	-15.3	378	-4.03%
2019/11/20	5	13.62	61	13.95	14.00	-56	355	-15.76%
2019/11/19	9	13.40	0	0.00	13.40	9	338	2.66%
2019/11/18	14	13.49	0	0.00	13.50	14	344	4.07%
2019/11/15	2	13.35	0	0.00	13.55	2	348	0.57%
2019/11/14	0.1	13.35	0	0.00	13.35	0.1	347	0.03%
2019/11/13	2	13.45	17	13.49	13.40	-15	347	-4.32%
2019/11/12	5	13.30	0	0.00	13.35	5	344	1.45%
2019/11/11	23	13.33	5	13.30	13.40	18	351	5.12%
2019/11/08	4.1	13.40	0	0.00	13.40	4.1	351	1.16%
2019/11/07	3	13.50	0	0.00	13.50	3	353	0.85%
2019/11/06	20	13.60	25	13.65	13.50	-5	353	-1.41%
2019/11/05	0	0.00	4	13.36	13.40	-4	346	-1.15%
2019/11/04	1.1	13.34	3	13.35	13.30	-1.9	346	-0.55%
2019/11/01	7	13.31	0	0.00	13.35	7	346	2.02%
2019/10/30	34	13.39	0	0.00	13.45	34	345	9.83%
2019/10/29	4	13.30	0	0.00	13.30	4	355	1.13%
2019/10/25	3	13.30	0	0.00	13.30	3	367	0.82%
2019/10/24	5	13.45	0	0.00	13.50	5	371	1.35%
2019/10/23	2	13.50	0	0.00	13.50	2	377	0.53%
2019/10/22	0	0.00	1	13.55	13.45	-1	383	-0.26%
2019/10/21	0	0.00	0	13.50	13.40	0	389	-0.01%
2019/10/17	19	13.48	0	13.55	13.45	19	403	4.69%
2019/10/16	0	0.00	30	13.53	13.50	-30	417	-7.19%
2019/10/15	5	13.15	0	0.00	13.15	5	434	1.15%
2019/10/09	9	13.19	5	13.20	13.25	4	552	0.72%
2019/10/08	5	13.30	0	13.30	13.30	5	547	0.91%
2019/10/07	6	13.37	5	13.30	13.40	1	540	0.18%
2019/10/04	8.2	13.36	0	0.00	13.40	8.2	538	1.51%
2019/10/03	9	13.47	5	13.45	13.50	4	537	0.74%
2019/10/02	17	13.63	6	13.56	13.60	11	535	2.05%
2019/10/01	4	13.80	30	13.77	13.80	-26	533	-4.87%
2019/09/27	7	13.90	42	13.98	13.90	-35	532	-6.58%
2019/09/26	8	14.60	2	14.60	14.30	6	524	1.14%
2019/09/25	1	14.20	16	14.51	14.50	-15	512	-2.92%
2019/09/24	2	14.20	3	14.25	14.20	-1	501	-0.20%
2019/09/23	0	0.00	11.8	14.09	14.10	-11.8	495	-2.39%
2019/09/20	0	0.00	3	14.15	14.05	-3	492	-0.61%
2019/09/19	1	14.10	0	0.00	14.10	1	491	0.20%
2019/09/17	1	14.10	5	14.08	14.10	-4	498	-0.80%
2019/09/16	5	13.99	0	0.00	13.90	5	496	1.01%
2019/09/12	3.1	14.05	0	0.00	14.00	3.1	496	0.62%
2019/09/11	5.9	14.04	6	14.05	14.05	-0.1	496	-0.02%
2019/09/10	4	14.00	0	0.00	14.00	4	497	0.80%
2019/09/09	0	0.00	5	14.00	13.95	-5	495	-1.01%
2019/09/06	10.1	13.97	0	0.00	13.95	10.1	498	2.04%
2019/09/04	26.5	14.05	0	0.00	14.05	26.5	495	5.34%
2019/09/03	5	14.02	16	13.97	14.00	-11	494	-2.22%
2019/09/02	0.1	13.70	0	0.00	13.80	0.1	488	0.03%
2019/08/30	2	13.60	0	0.00	13.60	2	487	0.41%
2019/08/28	20	13.63	0	0.00	13.60	20	484	4.13%
2019/08/27	0.1	13.60	0	0.00	13.60	0.1	481	0.02%
2019/08/26	4	13.60	0	0.00	13.60	4	482	0.83%
2019/08/23	1	13.75	3	13.80	13.75	-2	480	-0.42%
2019/08/22	2	13.60	18	13.85	13.85	-16	478	-3.35%
2019/08/21	2	13.50	19	13.73	13.75	-17	473	-3.59%
2019/08/20	21	13.48	11	13.50	13.55	10	470	2.13%
2019/08/19	0	0.00	1	13.45	13.40	-1	466	-0.21%
2019/08/16	2	13.35	0	0.00	13.35	2	466	0.43%
2019/08/15	11	13.24	0	0.00	13.30	11	465	2.36%
2019/08/14	17	13.28	10	13.49	13.40	7	467	1.50%
2019/08/13	22	13.26	0	0.00	13.25	22	463	4.75%
2019/08/12	35.2	13.28	17	13.26	13.25	18.2	467	3.89%
2019/08/08	3	13.30	1	13.35	13.40	2	467	0.43%
2019/08/07	7	13.25	6	13.25	13.20	1	467	0.21%
2019/08/06	3	13.17	1	13.05	13.20	2	469	0.43%
2019/08/05	4	13.36	0	0.00	13.30	4	475	0.84%
2019/08/02	5	13.45	0	0.00	13.45	5	475	1.05%
2019/08/01	2	13.60	3	13.65	13.65	-1	480	-0.21%
2019/07/31	11	13.54	12	13.51	13.55	-1	480	-0.21%
2019/07/30	11	13.85	11	13.89	13.75	0	470	0.00%
2019/07/26	27	14.06	0	0.00	14.10	27	465	5.80%
2019/07/25	5	14.03	0	0.00	14.05	5	461	1.08%
2019/07/24	8	14.18	0	0.00	14.10	8	458	1.75%
2019/07/23	7	14.14	0	0.00	14.20	7	453	1.54%
2019/07/22	0	0.00	1	14.45	14.35	-1	449	-0.22%
2019/07/19	10	14.32	4	14.65	14.25	6	447	1.34%
2019/07/18	2.1	14.30	10	14.49	14.45	-7.9	440	-1.79%
2019/07/17	50	14.09	2	14.08	14.05	48	422	11.37%
2019/07/16	15	14.56	64	14.51	14.50	-49	396	-12.35%
2019/07/15	66	14.44	85	14.55	14.95	-19	334	-5.67%
2019/07/12	1	13.60	5	13.59	13.60	-4	272	-1.47%
2019/07/11	1	13.50	6	13.52	13.55	-5	276	-1.81%
2019/07/10	0.2	13.55	0	0.00	13.50	0.2	278	0.07%
2019/07/09	1	13.40	11	13.54	13.60	-10	280	-3.57%
2019/07/08	8.2	13.50	0	0.00	13.45	8.2	279	2.93%
2019/07/05	11	13.41	4	13.55	13.60	7	283	2.47%
2019/07/04	0	0.00	5	13.40	13.40	-5	284	-1.76%
2019/07/03	1	13.40	0	0.00	13.40	1	290	0.34%
2019/07/02	5	13.45	4	13.48	13.50	1	294	0.34%
2019/07/01	11.2	13.29	0	0.00	13.25	11.2	290	3.86%
2019/06/27	17	13.31	0	0.00	13.30	17	295	5.76%
2019/06/26	3	13.30	2	13.30	13.30	1	301	0.33%
2019/06/25	25	13.43	1	13.60	13.40	24	306	7.82%
2019/06/24	3	13.70	0	0.00	13.65	3	302	0.99%
2019/06/21	3	13.70	0	0.00	13.75	3	304	0.98%
2019/06/20	0	13.70	0	0.00	13.70	0	308	0.00%
2019/06/19	0.1	13.55	0	0.00	13.65	0.1	310	0.03%
2019/06/18	6	13.77	0	0.00	13.60	6	314	1.91%
2019/06/14	4	13.81	10.9	13.66	13.70	-6.9	326	-2.13%
2019/06/13	4	13.50	0	0.00	13.50	4	334	1.20%
2019/06/12	20	13.60	0	0.00	13.60	20	347	5.75%
2019/06/11	0	0.00	5	13.70	13.60	-5	363	-1.38%
2019/06/04	4	13.70	8	13.69	13.65	-4	693	-0.58%
2019/06/03	0.2	13.65	1	13.75	13.65	-0.8	754	-0.11%
2019/05/31	2	13.75	0	0.00	13.75	2	758	0.26%
2019/05/30	1	13.80	0	0.00	13.65	1	759	0.13%
2019/05/29	0.1	13.60	0	0.00	13.60	0.1	760	0.01%
2019/05/27	2.2	13.75	17	13.80	13.75	-14.8	761	-1.94%
2019/05/24	0.2	13.90	0	0.00	14.00	0.2	763	0.03%
2019/05/23	0	0.00	0	14.05	14.00	0	770	0.00%
2019/05/22	0	0.00	1	14.10	14.10	-1	773	-0.13%
2019/05/20	0	0.00	8	13.95	14.00	-8	782	-1.02%
2019/05/16	1.2	14.00	0	0.00	14.00	1.2	780	0.15%
2019/05/15	4	14.10	1	14.05	14.05	3	787	0.38%
2019/05/14	2	14.10	13	13.97	14.10	-11	792	-1.39%
2019/05/13	10	13.35	5	13.60	14.00	5	797	0.63%
2019/05/10	5	13.66	0	0.00	13.65	5	796	0.63%
2019/05/09	30	13.79	0	0.00	13.60	30	807	3.72%
2019/05/08	10	14.05	0	0.00	14.05	10	810	1.23%
2019/05/06	23	14.29	0	0.00	14.20	23	826	2.78%
2019/05/03	11	14.45	2	14.45	14.55	9	830	1.08%
2019/05/02	9.4	14.55	0	0.00	14.60	9.4	828	1.14%
2019/04/30	7	14.58	0	14.65	14.65	7	831	0.84%
2019/04/29	2	14.70	4	14.85	14.70	-2	830	-0.24%
2019/04/26	0	0.00	1	14.90	14.95	-1	831	-0.12%
2019/04/25	0	14.85	0	0.00	14.85	0	831	0.00%
2019/04/24	4.1	14.72	7	14.80	14.75	-2.9	832	-0.35%
2019/04/23	8	14.73	0	0.00	14.80	8	836	0.96%
2019/04/22	0	14.90	0	0.00	14.80	0	837	0.00%
2019/04/19	1	14.90	4	14.83	14.85	-3	842	-0.36%
2019/04/18	9	14.88	11	14.87	14.80	-2	847	-0.23%
2019/04/17	4	15.00	4	15.00	15.00	0	859	0.00%
2019/04/16	9	15.11	3	15.05	15.10	6	886	0.68%
2019/04/15	1	15.20	0	0.00	15.10	1	925	0.11%
2019/04/12	3.2	15.15	0	0.00	15.15	3.2	944	0.34%
2019/04/11	12	15.29	0.1	15.25	15.20	11.9	978	1.22%
2019/04/10	16	15.65	7	15.64	15.55	9	987	0.91%
2019/04/09	5	15.44	5	15.39	15.45	0	987	0.00%
2019/04/08	3	15.05	0	0.00	15.10	3	989	0.30%
2019/04/02	2	14.95	0	14.95	14.90	2	989	0.20%
2019/04/01	7	15.16	0	0.00	15.00	7	986	0.71%
2019/03/29	6	14.85	1	15.30	15.30	5	982	0.51%
2019/03/28	8	15.02	0	0.00	15.00	8	983	0.81%
2019/03/27	7	15.26	2	15.35	15.25	5	986	0.51%
2019/03/25	8	15.48	0	0.00	15.45	8	1,016	0.79%
2019/03/22	3	16.05	10	16.05	15.85	-7	1,014	-0.69%
2019/03/20	4	15.83	0	0.00	15.80	4	1,036	0.39%
2019/03/19	0	0.00	4	16.00	15.90	-4	1,045	-0.38%
2019/03/18	10	15.88	7	15.94	15.85	3	1,064	0.28%
2019/03/15	18.4	16.34	22	16.38	16.25	-3.6	1,070	-0.34%
2019/03/14	16	16.68	34	16.72	16.60	-18	1,069	-1.68%
2019/03/13	19	17.05	40	17.01	16.90	-21	1,082	-1.94%
2019/03/12	73	16.87	95	17.05	17.50	-22	1,055	-2.08%
2019/03/11	45	16.02	62	16.31	17.00	-17	984	-1.73%
2019/03/08	74	15.09	61.2	15.51	16.10	12.8	945	1.35%
2019/03/07	17	15.36	71	15.29	15.45	-54	1,011	-5.34%
2019/03/06	7	13.93	2	14.05	14.05	5	970	0.52%
2019/03/05	9	14.03	0.1	14.10	14.00	8.9	991	0.90%
2019/03/04	3	14.05	0	14.10	14.05	3	1,014	0.29%
2019/02/27	1	14.15	0.2	14.15	14.15	0.8	1,021	0.07%
2019/02/26	5	14.13	0	0.00	14.20	5	1,027	0.49%
2019/02/25	4	14.14	3	14.15	14.15	1	1,030	0.10%
2019/02/22	13	14.33	1.3	14.37	14.30	11.7	1,029	1.14%
2019/02/21	10	14.63	1	14.85	14.65	9	1,027	0.88%
2019/02/19	22	15.24	18	15.20	15.10	4	1,030	0.39%
2019/02/18	12	14.90	0	0.00	15.00	12	1,026	1.17%
2019/02/14	1	15.05	2	15.05	14.95	-1	1,022	-0.10%
2019/02/13	0	0.00	1	15.00	14.90	-1	1,014	-0.10%
2019/02/12	2	14.80	14	14.99	14.85	-12	1,009	-1.19%
2019/02/11	1	14.60	2	14.90	14.80	-1	1,002	-0.10%
2019/01/30	2	14.68	40	14.92	14.60	-38	994	-3.82%
2019/01/29	3	14.25	16.7	14.44	14.50	-13.7	984	-1.40%
2019/01/28	5.1	14.15	7	14.20	14.25	-1.9	978	-0.19%
2019/01/25	19	14.51	34	14.49	14.40	-15	978	-1.53%
2019/01/24	30	14.47	29	14.47	14.45	1	966	0.10%
2019/01/23	2	14.15	0	0.00	14.05	2	959	0.21%
2019/01/22	0	0.00	14	14.24	14.20	-14	961	-1.46%
2019/01/21	2	14.10	0	0.00	14.10	2	959	0.21%
2019/01/18	1	13.95	0	0.00	13.95	1	977	0.10%
2019/01/17	2	14.00	5	14.00	14.00	-3	985	-0.30%
2019/01/16	0	0.00	2	14.05	14.05	-2	984	-0.20%
2019/01/15	1	14.00	1	14.00	13.90	0	980	0.00%
2019/01/14	2	14.08	0	0.00	14.10	2	978	0.20%
2019/01/11	2	14.25	4	14.33	14.25	-2	976	-0.20%
2019/01/10	1	14.10	4	14.10	14.15	-3	969	-0.31%
2019/01/09	6	14.14	23	14.17	14.15	-17	966	-1.76%
2019/01/08	6	14.38	16	14.50	14.25	-10	952	-1.05%
2019/01/07	23	14.15	54	14.28	14.10	-31	922	-3.36%
2019/01/04	6	14.00	54	13.88	14.05	-48	891	-5.39%
2019/01/03	15	13.97	45.1	13.70	13.80	-30.1	889	-3.38%
2019/01/02	0	0.00	16	13.05	13.00	-16	889	-1.80%
2018/12/28	22	12.64	15	12.55	12.60	7	910	0.77%
2018/12/27	20	12.61	0	0.00	12.65	20	965	2.07%
2018/12/26	0	0.00	9	12.55	12.45	-9	972	-0.93%
2018/12/25	5	12.51	0	0.00	12.60	5	994	0.50%
2018/12/24	10	12.80	0	0.00	12.85	10	997	1.00%
2018/12/22	0	0.00	2	12.95	12.85	-2	998	-0.20%
2018/12/21	1	12.95	3.1	12.88	12.80	-2.1	998	-0.21%
2018/12/20	3	12.80	4.2	13.07	12.75	-1.2	990	-0.12%
2018/12/19	5	13.15	12	13.13	13.05	-7	982	-0.71%
2018/12/18	34	13.45	47	13.49	13.20	-13	975	-1.33%
2018/12/17	18	13.09	12	13.12	13.00	6	945	0.63%
2018/12/14	13	13.04	40	13.00	13.10	-27	945	-2.86%
2018/12/13	46	12.95	24	13.21	13.25	22	937	2.35%
2018/12/12	7	12.50	14	12.50	12.70	-7	917	-0.76%
2018/12/11	70.1	12.38	11	12.44	12.35	59.1	904	6.54%
2018/12/10	23	12.82	11	12.85	12.65	12	878	1.37%
2018/12/07	34	13.36	13	13.28	13.30	21	865	2.43%
2018/12/06	80	13.65	9	13.62	13.30	71	857	8.28%
2018/12/05	22	13.94	2	14.00	13.95	20	834	2.40%
2018/12/04	4	14.01	22	14.01	14.05	-18	828	-2.17%
2018/12/03	35	14.07	28	14.15	14.05	7	800	0.87%
2018/11/30	182.1	14.24	19	14.69	14.05	163.1	749	21.77%	大買/鉅額交易
2018/11/29	12	15.09	17	15.25	14.95	-5	593	-0.84%
2018/11/28	87	14.85	18	14.88	14.95	69	574	12.02%
2018/11/27	164	15.19	49	15.33	15.10	115	550	20.90%	大買/鉅額交易
2018/11/26	49	15.87	2	15.80	15.75	47	526	8.93%
2018/11/23	67	16.24	1	16.35	16.10	66	525	12.57%
2018/11/22	10	16.36	0	0.00	16.25	10	520	1.92%
2018/11/21	11	16.57	0	0.00	16.55	11	516	2.13%
2018/11/20	10	16.72	18	16.87	16.75	-8	513	-1.56%
2018/11/19	17	17.12	6	17.10	17.15	11	509	2.16%
2018/11/16	0	0.00	15	16.76	16.75	-15	502	-2.98%
2018/11/15	1	16.50	12	16.53	16.65	-11	502	-2.19%
2018/11/14	10	16.65	0	0.00	16.55	10	502	1.99%
2018/11/13	14	16.59	24	16.57	16.55	-10	515	-1.94%
2018/11/12	14	16.88	0	0.00	16.90	14	527	2.66%
2018/11/08	4	16.83	2	16.90	16.90	2	545	0.37%
2018/11/06	1	16.66	0.5	16.80	16.65	0.6	559	0.10%
2018/11/05	2	16.50	82.1	16.59	16.70	-80.1	579	-13.81%
2018/11/01	3	16.58	0	0.00	16.60	3	578	0.52%
2018/10/31	0	0.00	3	16.55	16.70	-3	586	-0.51%
2018/10/30	8	16.35	8	16.56	16.40	0	590	0.00%
2018/10/29	7	16.56	9	16.59	16.75	-2	616	-0.32%
2018/10/26	7	17.01	9	16.49	16.90	-2	620	-0.32%
2018/10/25	24	16.47	1	16.25	16.25	23	604	3.80%
2018/10/24	2	17.00	2	17.08	17.15	0	605	0.00%
2018/10/23	0	0.00	10	17.00	16.90	-10	606	-1.65%
2018/10/22	2	17.15	4	17.05	17.15	-2	609	-0.33%
2018/10/19	0	0.00	3.1	16.91	16.95	-3.1	611	-0.52%
2018/10/18	2	17.28	1	17.30	17.15	1	612	0.16%
2018/10/17	20	17.22	4	17.29	17.15	16	614	2.60%
2018/10/16	0	0.00	2	17.35	17.15	-2	618	-0.32%
2018/10/15	0	0.00	2	17.00	17.10	-2	626	-0.32%
2018/10/12	10	16.67	3	16.95	17.20	7	649	1.08%
2018/10/11	24	17.21	32	17.08	17.15	-8	655	-1.22%
2018/10/09	31.1	19.40	90	19.50	18.85	-58.9	641	-9.18%
2018/10/08	83	19.32	34	18.81	19.50	49	633	7.74%
2018/10/05	32	18.88	88.2	19.11	18.80	-56.2	614	-9.14%
2018/10/04	32	18.04	29	18.17	18.50	3	605	0.50%
2018/10/03	36	18.23	27	18.32	18.20	9	604	1.49%
2018/10/02	2.1	18.10	14	18.12	18.10	-11.9	581	-2.05%
2018/10/01	0	0.00	4	18.03	17.95	-4	578	-0.69%
2018/09/28	6	17.73	2	17.78	17.80	4	579	0.69%
2018/09/27	3.2	17.84	0	0.00	17.90	3.2	585	0.55%
2018/09/26	1	17.85	27	17.91	17.90	-26	586	-4.43%
2018/09/21	3	17.75	13	17.87	17.80	-10	592	-1.69%
2018/09/20	14	17.90	4	17.93	17.80	10	597	1.67%
2018/09/19	10	17.71	0	0.00	17.70	10	597	1.67%
2018/09/18	2	17.55	0	0.00	17.60	2	599	0.33%
2018/09/17	16	17.67	4	17.71	17.60	12	603	1.99%
2018/09/14	9	17.81	1	17.95	17.80	8	609	1.31%
2018/09/13	17	17.85	7	18.03	17.85	10	616	1.62%
2018/09/12	10	17.91	10	17.86	17.95	0	633	0.00%
2018/09/11	4	17.73	7	17.94	17.70	-3	634	-0.47%
2018/09/10	21.2	17.91	23	18.12	17.80	-1.8	634	-0.28%
2018/09/07	5	17.91	18	18.08	17.80	-13	640	-2.03%
2018/09/06	7	17.61	0	0.00	17.65	7	640	1.09%
2018/09/05	1	17.55	3	17.60	17.60	-2	649	-0.31%
2018/08/31	1	17.85	1	18.00	18.00	0	681	0.00%
2018/08/30	1	17.65	0	0.00	18.00	1	695	0.14%
2018/08/29	0	0.00	11	17.67	17.70	-11	714	-1.54%
2018/08/28	0.3	17.65	12	17.63	17.65	-11.7	758	-1.54%
2018/08/27	7	17.48	1	17.40	17.50	6	968	0.62%
2018/08/24	7	17.60	4	17.50	17.50	3	1,138	0.26%
2018/08/23	1	17.65	24	17.71	17.75	-23	1,155	-1.99%
2018/08/22	3	17.63	3	17.60	17.60	0	1,156	0.00%
2018/08/21	11	17.37	0	0.00	17.50	11	1,158	0.95%
2018/08/20	42.9	17.32	6	17.30	17.30	36.9	1,159	3.18%
2018/08/17	19	17.68	4	17.74	17.70	15	1,148	1.31%
2018/08/16	104	17.99	0	0.00	18.00	104	1,141	9.11%	大買/鉅額交易
2018/08/15	25	18.34	2	18.30	18.30	23	1,141	2.01%
2018/08/14	40.1	18.81	1	18.85	18.85	39.1	1,137	3.44%
2018/08/13	57	19.01	4	18.84	18.80	53	1,141	4.64%
2018/08/10	31	19.78	33	20.44	19.50	-2	1,133	-0.18%
2018/08/09	22	19.94	0	0.00	19.90	22	1,114	1.97%
2018/08/08	15	19.97	6	19.95	19.95	9	1,114	0.81%
2018/08/07	5	19.98	21	20.10	20.00	-16	1,116	-1.43%
2018/08/06	13	19.98	8	20.06	20.00	5	1,115	0.45%
2018/08/03	21	20.01	11	19.97	20.00	10	1,125	0.89%
2018/08/02	21	19.96	0	0.00	19.90	21	1,100	1.91%
2018/08/01	12	20.11	0	0.00	20.10	12	1,100	1.09%
2018/07/31	9	20.03	4	20.15	20.10	5	1,124	0.44%
2018/07/30	15	20.09	0	0.00	20.10	15	1,121	1.34%
2018/07/27	19	20.19	0	0.00	20.20	19	1,132	1.68%
2018/07/26	7	20.24	5	20.31	20.30	2	1,159	0.17%
2018/07/25	2	20.10	8	20.24	20.20	-6	1,249	-0.48%
2018/07/24	10	20.08	4	20.48	20.20	6	1,251	0.48%
2018/07/23	25	20.20	8	20.23	20.15	17	1,251	1.36%
2018/07/20	22	20.41	5	20.39	20.35	17	1,253	1.36%
2018/07/19	30	20.61	25	20.79	20.50	5	1,256	0.40%
2018/07/18	17	20.51	12	20.72	20.65	5	1,235	0.40%
2018/07/17	18	20.53	19	20.61	20.40	-1	1,225	-0.08%
2018/07/16	30	20.75	34	20.76	20.70	-4	1,222	-0.33%
2018/07/13	56	20.50	3	20.55	20.50	53	1,199	4.42%
2018/07/12	41	20.86	97	20.91	20.70	-56	1,190	-4.70%
2018/07/11	5	20.17	12	20.08	20.15	-7	1,152	-0.61%
2018/07/10	9	19.99	0	0.00	19.90	9	1,149	0.78%
2018/07/09	2	20.00	0	0.00	20.00	2	1,157	0.17%
2018/07/06	2	19.98	0	0.00	19.90	2	1,163	0.17%
2018/07/05	9	19.92	0	0.00	20.05	9	1,167	0.77%
2018/07/04	7	20.01	1	20.00	20.10	6	1,175	0.51%
2018/07/03	12	20.13	0	0.00	20.05	12	1,192	1.01%
2018/07/02	14	20.30	0	0.00	20.30	14	1,196	1.17%
2018/06/29	2	20.25	0	0.00	20.25	2	1,196	0.17%
2018/06/28	2	20.25	3	20.38	20.25	-1	1,198	-0.08%
2018/06/27	1	20.30	0	0.00	20.30	1	1,214	0.08%
2018/06/26	10	20.35	0	0.00	20.30	10	1,237	0.81%
2018/06/25	19	20.69	2.9	20.81	20.50	16.1	1,251	1.29%
2018/06/22	14	20.69	8	20.94	20.60	6	1,301	0.46%
2018/06/21	2	20.73	20	20.88	20.85	-18	1,404	-1.28%
2018/06/20	21	20.53	18	20.52	20.50	3	1,390	0.22%
2018/06/19	4	20.78	2	20.93	20.75	2	1,395	0.14%
2018/06/15	1.9	20.89	4	21.15	21.00	-2.1	1,405	-0.15%
2018/06/14	7	20.77	0	0.00	20.80	7	1,406	0.50%
2018/06/13	53	20.97	10	20.75	20.75	43	1,418	3.03%
2018/06/12	14	20.82	22	20.74	20.80	-8	1,437	-0.56%
2018/06/11	36	20.78	11	20.99	20.70	25	1,437	1.74%
2018/06/08	19	21.10	6	21.25	21.05	13	1,435	0.91%
2018/06/07	25	21.38	8	21.45	21.20	17	1,431	1.19%
2018/06/06	17	21.40	24	21.56	21.30	-7	1,421	-0.49%
2018/06/05	57	21.84	23	21.95	21.70	34	1,402	2.42%
2018/06/04	291	22.37	227	22.41	22.45	64	1,363	4.69%	大買/大賣/
2018/06/01	40	21.18	151	21.30	21.65	-111	1,163	-9.54%	大賣/鉅額交易
2018/05/31	30	19.95	17	20.33	20.40	13	998	1.30%
2018/05/30	3	19.90	1	19.95	19.90	2	993	0.20%
2018/05/29	8	19.98	6	19.98	20.00	2	995	0.20%
2018/05/28	4	20.00	1	20.05	20.05	3	998	0.30%
2018/05/25	7	20.07	1.2	20.10	20.05	5.8	997	0.58%
2018/05/24	6	20.08	18	20.24	20.30	-12	999	-1.20%
2018/05/23	21	20.25	0	0.00	20.20	21	997	2.11%
2018/05/22	48	20.06	0	0.00	20.00	48	991	4.84%
2018/05/21	5	20.07	0	0.00	20.05	5	991	0.50%
2018/05/18	29	20.16	0	0.00	20.05	29	987	2.94%
2018/05/17	0	0.00	1	20.30	20.20	-1	992	-0.10%
2018/05/16	1	20.30	0	20.20	20.25	1	994	0.10%
2018/05/15	5	20.30	0	0.00	20.25	5	997	0.50%
2018/05/14	6.2	20.19	1	20.30	20.25	5.2	1,019	0.51%
2018/05/11	21	20.42	0	0.00	20.30	21	1,019	2.06%
2018/05/10	2	20.65	1	20.70	20.65	1	1,009	0.10%
2018/05/09	15	20.68	6	20.88	20.70	9	1,010	0.89%
2018/05/08	9	20.99	8	21.01	20.90	1	1,009	0.10%
2018/05/07	3	20.78	2	21.15	20.90	1	987	0.10%
2018/05/04	18	21.06	22	21.09	20.95	-4	998	-0.40%
2018/05/03	42	21.37	17	21.58	21.25	25	987	2.53%
2018/05/02	34	21.92	47	21.69	21.75	-13	961	-1.35%
2018/04/30	0	0.00	1	20.60	20.40	-1	874	-0.11%
2018/04/27	11	20.20	0	0.00	20.35	11	877	1.25%
2018/04/26	13	20.23	1	20.60	20.15	12	886	1.35%
2018/04/25	3	20.37	0	0.00	20.35	3	892	0.34%
2018/04/24	3	20.15	1	20.70	20.15	2	893	0.22%
2018/04/23	1	20.70	4	20.71	20.60	-3	907	-0.33%
2018/04/20	0	0.00	1	20.55	20.55	-1	940	-0.11%
2018/04/19	5	20.45	7	20.56	20.60	-2	1,041	-0.19%
2018/04/18	16	20.21	13	20.34	20.35	3	1,087	0.28%
2018/04/17	29	20.65	1	20.60	20.30	28	1,086	2.58%
2018/04/16	19	21.10	5	21.46	20.90	14	1,090	1.28%
2018/04/13	5	21.19	2	21.20	21.20	3	1,087	0.28%
2018/04/12	3	21.70	0	0.00	21.60	3	1,085	0.28%
2018/04/11	3	21.42	0	0.00	21.45	3	1,081	0.28%
2018/04/10	47	21.82	7	21.93	21.50	40	1,080	3.70%
2018/04/09	4	21.84	34	21.92	21.85	-30	1,071	-2.80%
2018/04/03	4	21.35	4	21.65	21.50	0	1,052	0.00%
2018/04/02	10	21.60	22	21.50	21.50	-12	1,048	-1.14%
2018/03/31	23	21.34	6	21.44	21.45	17	1,051	1.62%
2018/03/30	17	21.59	36	21.46	21.35	-19	1,057	-1.80%
2018/03/29	17	21.99	29	22.09	21.85	-12	1,044	-1.15%
2018/03/28	9.6	21.58	24	21.63	21.60	-14.4	1,021	-1.41%
2018/03/27	55	21.97	19	22.07	21.70	36	1,006	3.58%
2018/03/26	63.1	22.63	120	22.58	22.60	-56.9	952	-5.97%	大賣/
2018/03/23	53	20.92	30	20.97	21.20	23	845	2.72%
2018/03/22	5	21.44	1	21.80	21.35	4	850	0.47%
2018/03/21	50	21.78	1	21.85	21.70	49	866	5.65%
2018/03/20	2	21.93	31	21.66	21.85	-29	858	-3.38%
2018/03/19	23	21.58	30	21.60	21.70	-7	847	-0.83%
2018/03/16	11	21.32	49	21.32	21.20	-38	836	-4.54%
2018/03/15	18	20.83	8	20.99	21.00	10	820	1.22%
2018/03/14	3	21.02	71	20.70	21.00	-68	815	-8.34%
2018/03/13	27	20.55	5	20.61	20.65	22	811	2.71%
2018/03/12	10	20.64	0	0.00	20.65	10	815	1.23%
2018/03/09	16	20.69	6	20.81	20.65	10	824	1.21%
2018/03/08	2	20.95	5	21.02	20.90	-3	832	-0.36%
2018/03/07	16	20.98	15	21.20	20.90	1	831	0.12%
2018/03/06	2	20.85	2	20.98	20.80	0	829	0.00%
2018/03/05	22	21.04	32	20.97	20.95	-10	835	-1.20%
2018/03/02	33	20.60	0	0.00	20.60	33	825	4.00%
2018/03/01	0	0.00	0	20.75	20.85	0	827	0.00%
2018/02/27	18.9	20.54	8	20.60	20.65	10.9	827	1.32%
2018/02/26	6	20.56	0	0.00	20.55	6	830	0.72%
2018/02/23	9	20.57	2	20.65	20.60	7	836	0.84%
2018/02/22	1	20.35	0	0.00	20.45	1	855	0.12%
2018/02/21	4	20.11	4	20.35	20.45	0	900	0.00%
2018/02/12	10	19.93	0	0.00	19.95	10	980	1.02%
2018/02/09	58	19.73	36	19.77	20.10	22	982	2.24%
2018/02/08	50	20.36	15	20.32	20.35	35	977	3.58%
2018/02/07	8	20.50	26	20.30	20.30	-18	981	-1.83%
2018/02/06	73	20.49	0	0.00	20.10	73	986	7.40%
2018/02/05	54	21.35	1	21.35	21.35	53	1,000	5.30%
2018/02/02	8	21.84	0	0.00	21.80	8	994	0.80%
2018/02/01	11	22.04	0	0.00	21.90	11	995	1.11%
2018/01/31	5	21.91	20	22.02	22.00	-15	994	-1.51%
2018/01/30	8	22.09	5	22.10	22.10	3	993	0.30%
2018/01/29	13	22.29	6	22.49	22.30	7	993	0.70%
2018/01/26	3	22.45	0	0.00	22.55	3	984	0.30%
2018/01/24	7	22.47	1	22.45	22.50	6	987	0.61%
2018/01/23	3	22.60	2	22.90	22.50	1	985	0.10%
2018/01/22	11	22.83	9	22.78	22.75	2	981	0.20%
2018/01/19	16	22.68	3	22.65	22.65	13	974	1.33%
2018/01/18	56	22.65	16	22.70	22.55	40	962	4.16%
2018/01/17	25	22.64	11	22.72	22.60	14	955	1.47%
2018/01/16	38	23.32	22	23.23	22.95	16	946	1.69%
2018/01/15	87	23.09	129	23.11	23.05	-42	912	-4.60%	大賣/
2018/01/12	18	22.60	53	22.67	22.60	-35	811	-4.31%
2018/01/11	0	0.00	11	22.25	22.20	-11	764	-1.44%
2018/01/10	26	22.28	54	22.33	22.15	-28	772	-3.62%
2018/01/09	12	22.23	2	22.30	22.10	10	760	1.31%
2018/01/08	3	22.20	12	22.20	22.20	-9	756	-1.19%
2018/01/05	54	21.93	5	22.15	22.05	49	750	6.53%
2018/01/04	21	22.01	4	22.15	22.10	17	746	2.28%
2018/01/03	35	22.08	7	22.05	22.05	28	746	3.75%
2018/01/02	9	22.06	0	22.10	22.15	9	742	1.21%