亞諾法 (4133)-新光券商分點個股進出

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

亞諾法

(4133)

可現股當沖

股價
28.90
漲跌
▲0.10
漲幅
+0.35%
成交量
27張
產業
上市生技醫療類股
225人加入追蹤

立即追蹤
本地時間:13:30

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

亞諾法 (4133)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
2024/12/03	0	0.00	0.2	29.15	28.90	-0.2	64	-0.32%
2024/12/02	0	0.00	0.3	29.06	28.80	-0.3	64	-0.54%
2024/11/29	0	28.95	0.7	28.88	28.60	-0.7	65	-1.09%
2024/11/28	3	28.57	1.2	28.90	28.45	1.8	66	2.74%
2024/11/27	3.3	29.03	0.7	29.10	28.90	2.5	65	3.91%
2024/11/26	0	0.00	0.3	29.31	29.10	-0.3	69	-0.45%
2024/11/25	1	29.05	0.8	29.32	29.10	0.2	69	0.30%
2024/11/22	1	29.06	2.9	29.13	29.10	-1.9	71	-2.67%
2024/11/21	0	29.20	0.7	29.22	29.05	-0.7	72	-0.94%
2024/11/20	0	29.10	1.7	29.00	28.90	-1.7	73	-2.35%
2024/11/19	2	28.85	1.7	29.10	28.95	0.3	75	0.36%
2024/11/18	0	0.00	0.5	28.98	28.85	-0.5	77	-0.67%
2024/11/15	1	28.85	0.9	29.20	28.85	0.1	79	0.19%
2024/11/14	4.1	29.13	4	28.98	28.80	0.1	80	0.07%
2024/11/13	1.1	29.65	1.5	29.83	29.45	-0.4	81	-0.51%
2024/11/12	2	29.63	1.7	29.91	29.45	0.3	83	0.40%
2024/11/11	1.1	29.81	1.6	29.89	29.80	-0.5	82	-0.60%
2024/11/08	10	29.81	7.3	30.05	29.60	2.7	82	3.26%
2024/11/07	2	29.65	2.2	29.89	29.75	-0.2	82	-0.29%
2024/11/06	1	29.60	4.6	29.69	29.70	-3.6	82	-4.33%
2024/11/05	2	29.45	0.2	29.60	29.50	1.8	84	2.13%
2024/11/04	2	29.55	1.7	29.65	29.55	0.3	88	0.39%
2024/11/01	0	0.00	6.3	29.56	29.70	-6.3	93	-6.77%
2024/10/30	1.1	29.28	0.1	29.50	29.25	1	93	1.10%
2024/10/29	0	0.00	9	29.49	29.40	-9	93	-9.60%
2024/10/28	1	29.50	9.2	29.54	29.55	-8.2	93	-8.78%
2024/10/25	3	29.70	0.5	29.95	29.70	2.5	93	2.73%
2024/10/24	8.1	29.78	5.2	29.76	29.75	2.9	93	3.08%
2024/10/23	3	29.87	14.1	29.92	29.90	-11.1	94	-11.77%
2024/10/22	6	29.83	2.5	29.97	29.85	3.5	95	3.61%
2024/10/21	0	0.00	4.5	30.04	29.95	-4.5	97	-4.59%
2024/10/18	1	29.85	2	30.00	29.85	-1	103	-1.00%
2024/10/17	0	30.00	3.4	30.06	29.90	-3.3	108	-3.05%
2024/10/16	3	29.80	0.8	29.95	29.85	2.2	110	1.98%
2024/10/15	4.1	29.90	0.4	30.16	29.95	3.7	111	3.30%
2024/10/14	11	29.96	0.2	30.20	29.90	10.8	112	9.60%
2024/10/11	5	30.02	3.2	30.30	30.00	1.8	112	1.60%
2024/10/09	4	30.13	0.7	30.44	30.05	3.3	114	2.87%
2024/10/08	2	30.18	1.8	30.39	30.35	0.2	114	0.18%
2024/10/07	3	30.48	1.4	30.78	30.40	1.6	120	1.35%
2024/10/04	1	30.50	6.2	30.68	30.50	-5.2	124	-4.14%
2024/10/01	2.2	30.44	1.6	30.72	30.55	0.6	127	0.48%
2024/09/30	1	30.35	3.5	30.63	30.60	-2.5	132	-1.92%
2024/09/27	0.1	30.75	1.5	30.62	30.60	-1.4	137	-1.05%
2024/09/26	1	30.40	0.9	30.66	30.40	0.1	150	0.05%
2024/09/25	2	30.35	2	30.57	30.40	0	172	0.00%
2024/09/24	1	30.35	0.8	30.59	30.40	0.2	174	0.09%
2024/09/23	1	30.35	0.7	30.62	30.35	0.3	185	0.15%
2024/09/20	1	30.40	9.9	30.48	30.40	-8.9	192	-4.62%
2024/09/19	0.2	31.34	5.8	30.41	30.40	-5.6	197	-2.85%
2024/09/18	8	30.24	7.9	30.45	30.15	0.1	202	0.06%
2024/09/16	2	30.25	10.7	30.35	30.25	-8.7	204	-4.23%
2024/09/13	1	30.05	5.6	30.10	30.05	-4.6	210	-2.17%
2024/09/12	3	29.88	1	30.34	29.90	2	223	0.88%
2024/09/11	2	29.93	2	30.15	29.90	0	229	-0.01%
2024/09/10	6	30.05	2.3	30.21	29.95	3.8	245	1.53%
2024/09/09	4	30.04	9.2	30.15	30.10	-5.2	249	-2.07%
2024/09/06	3	30.05	9	30.11	30.20	-6	250	-2.40%
2024/09/05	3.2	30.21	0.5	30.75	30.20	2.6	251	1.05%
2024/09/04	9.1	30.42	1.7	30.87	30.30	7.4	251	2.94%
2024/09/03	12	31.24	2	31.20	31.20	10	250	3.99%
2024/09/02	6	31.32	1.5	31.61	31.35	4.5	251	1.80%
2024/08/30	7	31.28	1.5	31.46	31.30	5.5	253	2.18%
2024/08/29	1.1	31.31	0	0.00	31.30	1.1	254	0.43%
2024/08/28	6.1	31.51	33.8	31.31	31.40	-27.8	258	-10.75%
2024/08/27	6	30.88	7.2	31.29	30.90	-1.2	263	-0.47%
2024/08/26	5	30.81	1.1	31.16	30.80	3.9	264	1.46%
2024/08/23	11	30.73	3.3	30.96	30.95	7.7	265	2.91%
2024/08/22	15.4	30.93	8.3	30.85	30.95	7	266	2.64%
2024/08/21	15.2	30.68	14.3	30.95	30.75	0.9	267	0.34%
2024/08/20	4	30.23	21.7	30.56	30.60	-17.7	266	-6.62%
2024/08/19	40	30.31	3	30.51	30.25	37	268	13.80%
2024/08/16	11	30.32	5.7	30.41	30.50	5.3	268	1.98%
2024/08/15	1	30.15	6.9	30.53	30.10	-5.9	268	-2.18%
2024/08/14	18	30.19	7.8	30.50	30.10	10.2	268	3.80%
2024/08/13	3	30.32	2.1	30.54	30.30	0.9	269	0.32%
2024/08/12	4.1	30.40	3.2	30.59	30.55	0.9	270	0.31%
2024/08/09	4.1	30.68	2.1	30.98	30.40	2	272	0.74%
2024/08/08	4	30.09	5	30.30	30.30	-1	271	-0.36%
2024/08/07	3.4	30.05	3.2	30.21	30.00	0.3	271	0.10%
2024/08/06	5.3	28.90	4	29.09	29.05	1.3	270	0.50%
2024/08/05	5	30.34	6.4	30.65	29.35	-1.4	268	-0.52%
2024/08/02	3.5	31.75	3	31.87	31.55	0.5	264	0.18%
2024/08/01	1	31.95	2.7	32.16	32.20	-1.7	265	-0.65%
2024/07/31	2.1	31.49	2.4	31.73	31.70	-0.3	266	-0.11%
2024/07/30	2.2	31.75	1.9	31.98	31.70	0.3	267	0.11%
2024/07/29	3	32.38	2.4	32.07	31.90	0.6	267	0.21%
2024/07/26	2	32.48	1.5	32.67	32.50	0.5	266	0.19%
2024/07/23	3	32.82	1.7	32.96	32.80	1.3	266	0.48%
2024/07/22	2	32.95	2.2	32.90	32.70	-0.2	265	-0.06%
2024/07/19	5.1	33.39	12.9	33.29	33.10	-7.8	263	-2.96%
2024/07/18	11	33.60	14.9	33.59	33.90	-3.9	258	-1.51%
2024/07/17	3	33.18	21.6	33.39	33.40	-18.6	254	-7.32%
2024/07/16	3	33.20	3	33.30	33.15	0	254	0.01%
2024/07/15	4.1	33.29	3.1	33.58	33.30	1	257	0.40%
2024/07/12	1.2	33.48	1.2	33.58	33.45	0	256	-0.02%
2024/07/11	1	33.15	1.3	33.41	33.25	-0.3	256	-0.12%
2024/07/10	4	33.48	3.5	33.82	33.35	0.5	257	0.19%
2024/07/09	5	33.50	3.9	33.88	33.25	1.1	258	0.41%
2024/07/08	15	33.90	22.7	33.77	33.90	-7.7	252	-3.06%
2024/07/05	2.1	33.88	4.4	34.08	34.05	-2.3	250	-0.93%
2024/07/04	4	33.95	3	34.00	33.80	1	246	0.41%
2024/07/03	2	34.43	1	34.45	34.20	1	242	0.42%
2024/07/02	19.3	35.13	4.7	35.21	34.75	14.7	237	6.17%
2024/07/01	5.3	35.40	10.8	35.43	35.10	-5.5	223	-2.48%
2024/06/28	3	34.40	5.3	34.10	33.95	-2.3	201	-1.13%
2024/06/27	19	34.41	1.7	34.42	33.95	17.3	199	8.69%
2024/06/26	11	34.08	8.6	34.01	34.05	2.4	190	1.27%
2024/06/25	3	33.32	1.8	33.62	33.40	1.2	186	0.65%
2024/06/24	6	34.08	3.8	34.15	33.85	2.2	183	1.18%
2024/06/21	5	33.68	1.1	34.06	33.80	3.9	179	2.17%
2024/06/20	12	33.93	9.9	34.19	33.85	2.1	176	1.20%
2024/06/19	10	33.96	4.4	34.49	33.85	5.7	172	3.27%
2024/06/18	2.1	33.35	2.2	33.41	33.45	-0.1	160	-0.06%
2024/06/17	6.1	33.50	7.3	33.67	33.25	-1.2	154	-0.79%
2024/06/14	2.7	32.58	4.2	32.78	32.65	-1.5	140	-1.04%
2024/06/13	3	32.18	7.7	32.32	32.05	-4.7	137	-3.44%
2024/06/12	2	32.35	1.1	32.36	32.30	0.9	136	0.64%
2024/06/11	0.2	32.60	3	32.80	32.50	-2.8	137	-2.04%
2024/06/07	2	32.50	1.3	32.70	32.55	0.7	139	0.52%
2024/06/06	13.4	32.75	1.5	32.75	32.55	11.9	139	8.54%
2024/06/05	1	33.05	1.4	33.15	33.20	-0.4	140	-0.29%
2024/06/04	0	0.00	1.6	33.29	33.25	-1.6	145	-1.09%
2024/06/03	1	33.25	0.3	33.51	33.25	0.7	151	0.43%
2024/05/31	5.2	33.46	9.9	33.23	33.45	-4.7	148	-3.13%
2024/05/30	4.8	32.46	2.3	32.56	32.35	2.4	141	1.72%
2024/05/29	1.1	32.63	2.1	32.44	32.65	-1	144	-0.72%
2024/05/28	1	32.00	2.3	32.09	32.00	-1.3	145	-0.88%
2024/05/27	2	32.00	1.3	32.24	32.05	0.7	145	0.49%
2024/05/24	4	32.04	1	32.25	32.10	3	145	2.06%
2024/05/23	4	32.46	5.6	32.55	32.20	-1.6	147	-1.07%
2024/05/22	1.1	32.07	1.4	32.32	32.30	-0.3	146	-0.19%
2024/05/21	2	32.03	2.4	32.22	32.05	-0.3	145	-0.23%
2024/05/20	1.2	32.08	3	32.09	32.10	-1.7	147	-1.18%
2024/05/17	1	31.90	0.8	32.05	31.90	0.2	146	0.16%
2024/05/16	1	31.55	1.1	31.79	31.70	-0.1	146	-0.06%
2024/05/15	3	31.65	1.9	31.84	31.40	1.1	149	0.76%
2024/05/14	0	32.05	3.1	31.91	31.85	-3.1	149	-2.10%
2024/05/13	2	31.80	0.8	32.04	31.90	1.2	153	0.78%
2024/05/10	6	31.84	1.7	31.98	32.00	4.3	156	2.72%
2024/05/09	3.1	32.07	0.5	32.17	32.00	2.6	160	1.64%
2024/05/08	4	31.89	1.2	32.08	31.95	2.8	172	1.65%
2024/05/07	0	0.00	0.7	32.04	32.00	-0.7	174	-0.39%
2024/05/06	6	31.78	10.9	32.00	31.95	-4.9	174	-2.83%
2024/05/03	3	31.53	2.7	31.81	31.40	0.3	175	0.18%
2024/05/02	0	0.00	1.8	31.47	31.60	-1.8	176	-1.00%
2024/04/30	3.1	31.23	1.5	31.46	31.15	1.6	179	0.89%
2024/04/29	3	31.24	1.4	31.47	31.25	1.6	180	0.88%
2024/04/26	2	31.18	6.1	31.27	31.15	-4.1	182	-2.22%
2024/04/25	3	30.78	1.2	30.96	30.90	1.8	184	0.97%
2024/04/24	2.1	30.78	1.4	30.96	30.80	0.8	186	0.41%
2024/04/23	1	30.20	2	30.57	30.55	-1	192	-0.50%
2024/04/22	1	30.15	5	30.34	30.20	-4	195	-2.05%
2024/04/19	10	30.23	7.2	30.44	30.05	2.8	196	1.45%
2024/04/18	3	30.70	2.1	30.86	30.65	0.9	196	0.47%
2024/04/17	1.1	30.53	2.1	30.62	30.70	-0.9	199	-0.46%
2024/04/16	7.1	30.49	3.5	30.76	30.20	3.6	202	1.79%
2024/04/15	3	31.24	0.9	31.62	31.15	2.1	205	1.02%
2024/04/12	2.1	31.61	2.4	31.65	31.55	-0.3	214	-0.14%
2024/04/11	4	31.64	3.1	31.94	31.65	0.9	235	0.37%
2024/04/10	2.1	31.93	1.8	32.20	31.90	0.3	305	0.09%
2024/04/09	1	31.80	1.3	32.02	31.80	-0.2	405	-0.06%
2024/04/08	1.1	31.78	0.6	32.00	31.75	0.6	409	0.14%
2024/04/03	3	31.82	0.2	32.01	31.85	2.8	413	0.68%
2024/04/02	2	31.95	2.1	32.19	31.95	-0.1	417	-0.02%
2024/04/01	1.1	31.72	1.5	32.04	32.00	-0.4	420	-0.10%
2024/03/29	3	31.88	1.7	32.00	31.95	1.3	423	0.30%
2024/03/28	1	32.15	0.9	32.51	32.15	0.1	435	0.01%
2024/03/27	1	32.00	1.2	32.25	32.00	-0.2	446	-0.04%
2024/03/26	1	31.95	2.6	32.00	31.95	-1.6	501	-0.31%
2024/03/25	1	31.70	3.4	32.01	32.05	-2.4	580	-0.42%
2024/03/22	0	0.00	0.4	31.92	31.75	-0.4	685	-0.06%
2024/03/21	1	31.60	0.3	31.82	31.60	0.7	694	0.10%
2024/03/20	3	31.67	2	31.84	31.65	1	697	0.14%
2024/03/19	2.1	31.51	2.5	31.69	31.60	-0.4	700	-0.05%
2024/03/18	0.1	31.66	2.6	31.57	31.60	-2.5	703	-0.35%
2024/03/15	1.1	31.37	1	31.63	31.50	0	708	0.01%
2024/03/14	1	31.55	0.7	31.81	31.55	0.3	712	0.04%
2024/03/13	4	31.71	2.5	31.92	31.40	1.6	714	0.22%
2024/03/12	1	32.05	0.5	32.34	32.00	0.5	719	0.07%
2024/03/11	1	32.00	0.8	32.28	32.00	0.2	731	0.03%
2024/03/08	4	32.20	6.8	32.42	31.90	-2.7	770	-0.36%
2024/03/07	1	32.26	5	32.44	32.30	-3.9	834	-0.47%
2024/03/06	2	32.18	2.9	32.49	32.10	-0.9	843	-0.11%
2024/03/05	0	32.45	3.8	32.36	32.15	-3.8	859	-0.44%
2024/03/04	2.2	32.25	2.5	32.46	32.20	-0.3	885	-0.03%
2024/03/01	4.4	32.52	4.9	32.67	32.45	-0.5	998	-0.05%
2024/02/29	4.2	32.91	2.9	33.14	32.85	1.2	1,044	0.12%
2024/02/27	4	33.13	3	33.26	33.05	1.1	1,043	0.10%
2024/02/26	2	33.35	2	33.73	33.45	0.1	1,042	0.01%
2024/02/23	2.1	33.11	2.1	33.35	32.90	0	1,040	0.00%
2024/02/22	2	33.10	2.3	33.43	33.30	-0.3	1,038	-0.03%
2024/02/21	2	33.23	2	33.51	33.10	0	1,039	0.00%
2024/02/20	3	33.38	2	33.59	33.50	1	1,036	0.09%
2024/02/19	3	33.55	2.3	33.80	33.55	0.7	1,036	0.07%
2024/02/16	1	33.15	5.2	32.77	33.15	-4.2	1,035	-0.41%
2024/02/15	2	32.48	2.9	33.01	32.40	-0.9	1,030	-0.09%
2024/02/05	3.2	32.67	2.5	32.74	32.40	0.7	1,029	0.07%
2024/02/02	2	33.38	3.1	33.28	33.00	-1.1	1,026	-0.11%
2024/02/01	2.1	33.45	1.8	33.95	33.40	0.3	1,023	0.03%
2024/01/31	10.1	33.62	9.1	33.55	33.30	1	1,018	0.10%
2024/01/30	3.1	33.37	1.8	33.59	33.05	1.3	1,007	0.13%
2024/01/29	3	33.83	0.9	34.17	33.75	2.1	1,006	0.21%
2024/01/26	3.1	33.77	3.1	33.80	33.50	0	1,008	0.00%
2024/01/25	2	34.00	2.9	34.04	33.90	-0.9	1,005	-0.09%
2024/01/24	1	34.00	1.1	34.40	34.15	-0.1	1,003	-0.01%
2024/01/23	1	34.00	1.1	34.34	34.10	-0.1	1,001	-0.01%
2024/01/22	1	34.00	4	34.22	34.05	-3	1,002	-0.29%
2024/01/19	2	33.98	1.2	34.23	34.15	0.8	1,000	0.08%
2024/01/18	1	34.05	0.8	34.30	34.15	0.2	998	0.02%
2024/01/17	6	34.23	1.2	34.33	34.00	4.8	996	0.48%
2024/01/16	5.1	35.32	1.5	35.32	35.20	3.6	989	0.36%
2024/01/15	1	35.75	8.1	35.66	35.70	-7.1	987	-0.72%
2024/01/12	3	35.00	0	0.00	35.15	3	983	0.30%
2024/01/11	0.2	35.36	0	0.00	35.40	0.2	980	0.02%
2024/01/10	0	35.93	4	35.86	35.85	-4	976	-0.41%
2024/01/09	1.1	36.15	1	36.00	36.20	0.1	972	0.01%
2024/01/08	0.1	36.30	24.1	36.39	36.35	-24	966	-2.48%
2024/01/05	1.1	36.04	3	35.95	36.40	-1.9	956	-0.20%
2024/01/04	76.2	36.53	79.5	36.65	36.80	-3.3	933	-0.35%
2024/01/03	182.4	37.41	154.2	36.70	36.10	28.2	863	3.27%	大買/大賣/
2024/01/02	0	0.00	0	35.45	35.00	0	763	0.00%
2023/12/29	0	0.00	1	34.96	35.10	-1	758	-0.13%
2023/12/28	1	35.05	0	0.00	34.95	1	753	0.13%
2023/12/27	0	35.35	3	35.43	35.30	-3	749	-0.39%
2023/12/26	1	35.45	6.1	35.30	35.30	-5.1	747	-0.68%
2023/12/25	12.3	35.09	11.1	35.69	35.10	1.2	744	0.17%
2023/12/22	2.2	35.87	0	0.00	35.65	2.2	730	0.30%
2023/12/21	21	37.08	21	37.30	36.50	0	717	0.00%
2023/12/20	55.3	37.16	80	37.03	36.90	-24.7	661	-3.74%
2023/12/19	197.1	37.17	192	36.61	36.20	5.1	581	0.88%	大買/大賣/
2023/12/18	15	35.20	15.6	35.21	34.95	-0.5	476	-0.12%
2023/12/15	3	34.52	2.9	34.78	34.50	0.1	465	0.02%
2023/12/14	2	34.95	1	34.75	34.70	1	463	0.21%
2023/12/13	1	35.11	1.7	35.21	35.15	-0.7	459	-0.16%
2023/12/12	2	35.10	49	35.14	35.05	-47	458	-10.24%
2023/12/11	14	35.79	1	35.80	35.45	13	451	2.88%
2023/12/08	1	35.85	0	0.00	35.85	1	446	0.22%
2023/12/07	5	36.41	5	36.24	36.00	0	443	0.00%
2023/12/06	51	36.20	35	35.91	35.95	16	435	3.67%
2023/12/05	33.3	36.19	91	36.27	36.60	-57.8	423	-13.64%
2023/12/04	38	37.37	19	37.77	37.85	19	382	4.96%
2023/12/01	52	35.81	13	35.79	35.70	39	310	12.54%
2023/11/30	4.1	35.63	2	35.58	35.65	2.1	295	0.70%
2023/11/29	32	36.38	25.1	36.61	36.15	6.9	278	2.48%
2023/11/28	111.2	37.03	101	37.22	37.50	10.2	250	4.08%	大買/大賣/
2023/11/27	25	35.44	16.4	35.78	36.00	8.6	134	6.36%
2023/11/24	0	32.95	0.3	32.99	32.75	-0.3	86	-0.35%
2023/11/22	1	32.55	1	32.89	32.65	0	85	0.00%
2023/11/21	1.1	32.38	1	32.78	32.50	0.1	84	0.09%
2023/11/20	1	32.05	0	0.00	32.30	1	83	1.19%
2023/11/17	0	0.00	2	32.40	32.30	-2	82	-2.43%
2023/11/15	1	32.15	0	0.00	32.10	1	83	1.19%
2023/11/10	2	32.45	4	32.28	32.20	-2	84	-2.36%
2023/11/09	0	32.50	0	0.00	32.20	0	84	0.04%
2023/11/08	0.2	32.85	0	0.00	32.75	0.2	87	0.23%
2023/11/03	0	0.00	1	32.65	32.25	-1	93	-1.07%
2023/11/02	0.1	33.00	0	0.00	32.30	0.1	91	0.06%
2023/11/01	0	31.95	0	0.00	32.10	0	91	0.01%
2023/10/30	0	32.25	0	0.00	32.15	0	92	0.01%
2023/10/27	0	31.95	0.6	31.99	32.25	-0.6	90	-0.66%
2023/10/26	0	31.58	0.4	31.72	31.50	-0.4	89	-0.40%
2023/10/25	1	31.40	0.1	31.94	31.70	0.9	91	0.97%
2023/10/24	0	31.65	0.1	31.79	31.65	-0.1	90	-0.12%
2023/10/23	0.1	31.95	0.7	31.67	31.50	-0.6	91	-0.67%
2023/10/20	0	0.00	0.1	31.47	31.20	-0.1	93	-0.13%
2023/10/19	1	31.10	1.6	31.45	31.40	-0.5	94	-0.57%
2023/10/18	2	31.25	1.4	31.23	31.20	0.6	96	0.65%
2023/10/17	1	31.45	0.6	31.92	31.35	0.4	96	0.43%
2023/10/16	0.5	31.60	0.2	31.74	31.45	0.3	99	0.26%
2023/10/13	2	31.50	1	31.58	31.60	1	101	0.97%
2023/10/12	1.3	31.70	1	31.95	31.55	0.3	102	0.25%
2023/10/11	1.3	31.72	21.7	31.75	31.50	-20.4	105	-19.33%
2023/10/06	0	0.00	0.3	31.91	31.85	-0.3	108	-0.26%
2023/10/05	20	31.79	1	31.81	31.70	19	109	17.27%
2023/10/04	0	31.80	0	0.00	31.65	0	110	0.00%
2023/10/03	0	31.80	1	31.61	31.60	-1	111	-0.88%
2023/10/02	1	31.56	0.7	31.86	31.65	0.4	115	0.33%
2023/09/28	0.2	31.40	1	31.80	31.80	-0.8	115	-0.69%
2023/09/27	2	31.33	0.6	31.67	31.25	1.4	118	1.17%
2023/09/26	0.4	31.65	1	32.05	31.45	-0.6	121	-0.50%
2023/09/25	1.2	31.62	0.4	31.92	31.45	0.8	122	0.67%
2023/09/22	1.2	31.26	1.5	31.60	31.95	-0.3	124	-0.26%
2023/09/21	1.1	31.12	1.2	31.40	31.10	0	126	-0.03%
2023/09/20	4	31.26	0.5	31.53	31.25	3.6	127	2.81%
2023/09/19	0.1	31.54	2.7	31.60	31.45	-2.6	131	-1.97%
2023/09/18	0.1	31.73	1.2	31.89	31.65	-1.1	132	-0.81%
2023/09/15	2	31.38	2	31.65	31.45	0	133	-0.01%
2023/09/14	1	31.60	0.4	32.61	31.45	0.6	132	0.48%
2023/09/13	2	31.43	1.8	31.66	31.45	0.2	134	0.17%
2023/09/12	0.1	31.55	0.1	31.75	31.45	-0.1	136	-0.05%
2023/09/11	0.2	31.77	0.2	32.05	31.45	-0.1	137	-0.05%
2023/09/08	1	31.70	0.3	32.21	31.80	0.8	139	0.55%
2023/09/06	1	32.20	1	32.76	32.10	0	143	-0.02%
2023/09/05	0	0.00	0.7	32.80	32.40	-0.7	144	-0.50%
2023/09/04	1	32.25	0.6	33.02	32.20	0.4	145	0.26%
2023/09/01	1	32.35	0.5	32.96	32.25	0.5	146	0.37%
2023/08/31	1	32.25	1.1	32.71	32.45	-0.1	146	-0.07%
2023/08/30	0	0.00	2.1	31.73	31.95	-2.1	147	-1.42%
2023/08/29	1.1	31.36	0.5	31.70	31.45	0.5	149	0.36%
2023/08/28	1	31.40	0.4	32.30	31.55	0.6	150	0.37%
2023/08/25	0	31.97	0.6	31.98	31.80	-0.6	151	-0.37%
2023/08/24	4	31.26	1.8	31.55	31.40	2.2	152	1.47%
2023/08/23	0	31.53	0.1	31.75	31.35	-0.1	155	-0.04%
2023/08/22	1	31.20	1.8	31.35	31.25	-0.8	158	-0.49%
2023/08/21	0	31.80	0.2	32.04	31.90	-0.2	158	-0.15%
2023/08/18	6	32.10	3.1	32.40	31.55	3	173	1.70%
2023/08/17	0	0.00	1	32.30	32.15	-1	175	-0.54%
2023/08/16	2.5	32.04	14.6	31.38	32.05	-12.1	176	-6.84%
2023/08/15	0	31.80	0.2	31.84	31.45	-0.2	175	-0.11%
2023/08/14	7.2	31.34	7	31.45	31.15	0.2	176	0.13%
2023/08/11	5.3	32.38	4	32.41	32.00	1.3	173	0.76%
2023/08/10	2.2	33.01	0.8	33.16	32.80	1.5	170	0.86%
2023/08/09	1.1	33.50	1.7	33.68	33.30	-0.7	168	-0.40%
2023/08/08	2.1	33.26	0.4	33.52	33.10	1.6	169	0.95%
2023/08/07	0.2	33.77	0.3	33.95	33.55	-0.1	174	-0.07%
2023/08/04	4.1	33.44	1	33.41	33.55	3.1	175	1.74%
2023/08/02	0	33.70	0.8	33.82	33.45	-0.8	176	-0.43%
2023/08/01	1.1	33.82	0.5	34.10	33.65	0.6	176	0.31%
2023/07/31	2	33.85	1.8	34.07	33.65	0.2	180	0.11%
2023/07/28	1.2	33.79	0.6	34.28	33.60	0.5	182	0.30%
2023/07/27	0	34.35	1	33.82	33.85	-1	182	-0.55%
2023/07/26	3	33.75	0	0.00	33.55	3	183	1.64%
2023/07/25	4.1	33.92	0	0.00	33.90	4.1	184	2.23%
2023/07/24	1.1	34.31	0	0.00	34.10	1.1	183	0.57%
2023/07/21	0	0.00	1	35.20	34.65	-1	184	-0.54%
2023/07/20	0.1	34.67	0	0.00	34.50	0.1	187	0.03%
2023/07/19	0	0.00	4	34.46	34.40	-4	188	-2.12%
2023/07/18	1	34.05	2.4	34.06	33.85	-1.4	193	-0.70%
2023/07/17	0	0.00	0.6	34.33	34.30	-0.6	202	-0.32%
2023/07/14	7.1	33.68	7	33.90	33.75	0.1	204	0.02%
2023/07/13	3.2	34.06	3	33.78	33.75	0.2	202	0.10%
2023/07/11	0	0.00	2	34.60	34.40	-2	203	-0.98%
2023/07/10	1	34.30	2	34.70	34.35	-1	206	-0.47%
2023/07/07	4	34.46	1	34.95	34.45	3	209	1.44%
2023/07/06	2.1	34.96	0	0.00	34.80	2.1	206	0.99%
2023/07/04	6	35.17	0	0.00	35.05	6	204	2.93%
2023/06/30	5	35.72	0	0.00	35.95	5	202	2.47%
2023/06/29	4	35.68	0	0.00	35.75	4	202	1.98%
2023/06/28	2	35.55	1	35.55	35.55	1	202	0.49%
2023/06/27	2	35.68	16	35.48	35.55	-14	202	-6.90%
2023/06/26	1	34.90	0	0.00	34.85	1	199	0.51%
2023/06/21	0	35.33	0	0.00	35.15	0	203	0.02%
2023/06/20	1	35.35	0	0.00	35.30	1	203	0.49%
2023/06/16	0	0.00	1	35.52	35.20	-1	203	-0.49%
2023/06/15	1.1	34.93	0.4	35.37	35.00	0.7	201	0.37%
2023/06/14	2.1	35.43	1.7	35.69	35.50	0.5	202	0.23%
2023/06/13	1	35.40	1	35.76	35.40	0	206	0.01%
2023/06/12	1.1	35.61	1.9	35.94	35.40	-0.9	207	-0.42%
2023/06/09	0	36.00	1.2	36.02	35.90	-1.2	209	-0.58%
2023/06/08	2	35.85	1.6	36.04	35.75	0.4	216	0.17%
2023/06/07	0	36.50	0.5	36.41	36.10	-0.5	221	-0.21%
2023/06/06	3	36.17	2.5	36.33	36.05	0.5	236	0.22%
2023/06/05	0	0.00	0.1	36.75	36.50	-0.1	241	-0.06%
2023/06/02	0	36.95	0.3	36.93	36.40	-0.3	243	-0.12%
2023/06/01	0	0.00	10.3	36.16	36.30	-10.3	247	-4.17%
2023/05/31	4	36.05	0.9	36.36	36.05	3.1	250	1.24%
2023/05/30	1	36.15	0.8	36.49	35.90	0.2	252	0.09%
2023/05/29	1	36.35	2.1	36.40	36.35	-1.1	253	-0.43%
2023/05/26	2.1	35.53	1	35.90	35.85	1.1	255	0.42%
2023/05/25	2	35.88	6.8	35.86	35.90	-4.8	256	-1.88%
2023/05/24	9.1	37.29	14.2	36.48	36.30	-5.2	261	-1.98%
2023/05/23	1	35.90	1.7	35.59	35.90	-0.7	250	-0.27%
2023/05/19	0	0.00	0.3	35.67	35.20	-0.3	257	-0.13%
2023/05/18	1	35.15	2.1	35.27	35.25	-1.1	261	-0.42%
2023/05/17	1	35.20	4.9	35.29	35.20	-3.9	263	-1.47%
2023/05/16	1	34.85	0.4	35.21	35.00	0.6	263	0.24%
2023/05/15	4.1	34.71	1	35.00	34.70	3.1	267	1.16%
2023/05/12	5.2	34.81	3.1	35.25	34.75	2.1	276	0.77%
2023/05/11	12	35.00	6.2	34.96	34.70	5.8	280	2.07%
2023/05/10	0	0.00	0.1	36.41	36.15	-0.1	282	-0.04%
2023/05/09	1	36.15	0.5	36.66	36.10	0.5	285	0.17%
2023/05/08	1	36.50	0	37.75	36.50	1	300	0.33%
2023/05/05	1.1	36.95	1.1	37.23	37.00	0	310	0.00%
2023/05/04	0	0.00	4.2	36.95	36.95	-4.2	319	-1.32%
2023/05/03	0	36.50	0	36.85	36.30	0	321	0.00%
2023/05/02	0	0.00	0.2	36.51	36.35	-0.2	324	-0.05%
2023/04/28	0	0.00	0.2	36.20	35.85	-0.2	328	-0.07%
2023/04/27	0	35.30	0	36.61	35.25	0	330	-0.01%
2023/04/26	3	34.40	3	34.65	34.70	0	334	0.00%
2023/04/25	3	35.13	3	35.39	34.65	0	338	-0.01%
2023/04/24	1.1	35.86	0.9	36.20	35.80	0.2	340	0.07%
2023/04/21	10.3	36.39	1.8	36.56	35.80	8.6	349	2.45%
2023/04/20	11	37.54	1.7	37.86	37.05	9.3	348	2.66%
2023/04/19	1	37.30	17.1	37.41	37.60	-16.1	347	-4.63%
2023/04/18	3.1	37.19	2.4	37.29	37.15	0.7	354	0.20%
2023/04/17	2	37.45	1.9	37.69	37.45	0.1	369	0.02%
2023/04/14	16	37.12	2	37.34	37.25	14	389	3.60%
2023/04/13	0	0.00	0	37.85	37.15	0	431	0.00%
2023/04/12	0	37.05	0.1	37.63	36.90	-0.1	517	-0.02%
2023/04/11	2	36.45	1	36.61	36.45	1	659	0.15%
2023/04/10	0	37.00	1.1	36.64	36.60	-1.1	671	-0.16%
2023/04/07	3	36.73	2	36.92	36.75	1	685	0.15%
2023/04/06	1	36.55	1.1	36.90	36.50	-0.1	732	-0.01%
2023/03/31	0	36.70	0.1	36.86	36.50	0	770	-0.01%
2023/03/30	1	36.55	0.8	36.89	36.55	0.2	782	0.03%
2023/03/29	10	36.95	0	37.57	36.95	10	788	1.27%
2023/03/28	0.1	37.05	0	37.95	36.75	0.1	817	0.01%
2023/03/27	0	37.30	0	0.00	37.25	0	875	0.00%
2023/03/24	0	0.00	3.2	37.27	37.30	-3.2	919	-0.34%
2023/03/23	0	37.00	0	37.58	36.90	0	940	0.00%
2023/03/22	0	36.95	2	36.65	36.65	-2	1,077	-0.19%
2023/03/21	0	36.79	0	0.00	36.55	0	1,119	0.00%
2023/03/20	2	36.00	0.1	37.15	36.45	1.9	1,134	0.16%
2023/03/17	0	0.00	0.2	36.73	35.95	-0.2	1,158	-0.02%
2023/03/16	13.1	35.93	2.8	36.40	35.70	10.2	1,162	0.88%
2023/03/15	2	37.20	2	37.15	36.85	0	1,174	0.00%
2023/03/14	1.1	36.87	0.4	37.71	36.80	0.7	1,184	0.06%
2023/03/13	23	37.02	2.2	37.34	37.10	20.9	1,206	1.73%
2023/03/10	3.2	38.31	9.6	38.45	38.00	-6.4	1,206	-0.53%
2023/03/09	0.1	38.59	0.6	38.95	38.75	-0.6	1,207	-0.05%
2023/03/08	2	38.53	1.2	38.50	38.30	0.8	1,196	0.07%
2023/03/07	2.1	38.39	0.5	38.84	38.30	1.5	1,198	0.13%
2023/03/06	3	38.70	0.7	39.29	38.55	2.4	1,203	0.20%
2023/03/03	1	38.60	2.1	38.43	38.55	-1.1	1,211	-0.09%
2023/03/02	0	38.56	2.5	38.17	38.20	-2.5	1,215	-0.21%
2023/03/01	4	37.53	0.5	38.34	37.50	3.5	1,224	0.29%
2023/02/24	0	0.00	0.3	38.18	37.50	-0.3	1,235	-0.02%
2023/02/23	2	37.85	0.2	38.14	37.95	1.8	1,249	0.15%
2023/02/22	2	37.55	1.6	38.00	37.55	0.4	1,274	0.04%
2023/02/21	4	38.09	0.8	38.76	38.05	3.2	1,321	0.25%
2023/02/20	5	38.16	1.8	38.54	38.05	3.2	1,325	0.24%
2023/02/17	2	38.32	1	38.45	38.30	1	1,325	0.08%
2023/02/16	2	38.25	0	0.00	38.35	2	1,328	0.15%
2023/02/15	0	38.55	0	0.00	38.20	0	1,339	0.00%
2023/02/13	1	38.15	0.4	39.44	38.05	0.6	1,358	0.04%
2023/02/10	1.1	38.60	4	38.28	38.30	-2.9	1,361	-0.21%
2023/02/09	4	39.79	0	0.00	39.35	4	1,357	0.29%
2023/02/08	1.1	39.70	1.1	39.91	39.80	0.1	1,354	0.00%
2023/02/07	0	0.00	0	40.00	39.70	0	1,350	0.00%
2023/02/06	18	40.37	25	40.03	39.60	-7	1,354	-0.52%
2023/02/03	0	0.00	0.2	39.62	40.00	-0.2	1,341	-0.01%
2023/02/02	0	38.95	5.1	39.40	39.30	-5.1	1,338	-0.38%
2023/02/01	0	38.60	0.1	38.60	38.60	-0.1	1,330	-0.01%
2023/01/31	0	40.00	2	38.60	38.50	-2	1,337	-0.15%
2023/01/30	2	38.20	2	38.30	38.40	0	1,340	0.00%
2023/01/17	0	38.35	0	0.00	38.00	0	1,337	0.00%
2023/01/16	0	0.00	3	38.52	38.45	-3	1,338	-0.22%
2023/01/13	0	38.50	4	37.95	38.20	-4	1,339	-0.30%
2023/01/12	2.1	37.53	6	37.37	37.45	-3.9	1,342	-0.29%
2023/01/11	13	38.07	34.9	37.89	37.80	-21.9	1,340	-1.64%
2023/01/10	4.1	38.38	16	38.18	38.15	-11.9	1,337	-0.89%
2023/01/09	0	0.00	3	38.60	38.60	-3	1,340	-0.22%
2023/01/06	22	38.64	12	38.79	38.60	10	1,343	0.74%
2023/01/05	12	38.76	10	39.07	38.45	2	1,350	0.15%
2023/01/04	45	39.44	45	39.22	38.60	0	1,342	0.00%
2023/01/03	56.1	39.95	33.8	40.12	39.85	22.3	1,333	1.67%
2022/12/30	80.2	40.88	99.2	41.01	41.20	-19	1,298	-1.47%
2022/12/29	111	40.45	121.4	40.58	41.10	-10.4	1,221	-0.85%	大買/大賣/
2022/12/28	6	39.57	9	39.39	38.95	-3	1,086	-0.28%
2022/12/27	6	39.49	15	39.44	39.45	-9	1,084	-0.83%
2022/12/26	62.1	40.80	62.1	40.96	40.55	0	1,076	0.00%
2022/12/23	53	40.02	39.2	39.65	40.00	13.8	1,044	1.32%
2022/12/22	15.1	38.58	16.1	38.89	39.00	-1	1,018	-0.10%
2022/12/21	11.1	38.02	11	38.14	38.00	0.1	1,024	0.01%
2022/12/20	30	38.49	45	37.79	38.00	-15	1,035	-1.45%
2022/12/19	59	40.24	59.7	40.73	39.30	-0.7	1,027	-0.07%
2022/12/16	61	39.52	43.9	39.62	38.75	17.1	993	1.72%
2022/12/15	53.2	40.22	28.1	39.64	39.20	25.1	976	2.57%
2022/12/14	103.1	42.29	97	41.80	40.60	6.1	973	0.63%	大買/
2022/12/13	3	40.20	19.3	40.33	42.10	-16.3	845	-1.93%
2022/12/12	16.3	38.60	4	38.54	38.30	12.3	823	1.50%
2022/12/09	9	38.98	29.3	39.20	39.20	-20.3	832	-2.44%
2022/12/08	11	38.36	10	38.56	38.45	1	847	0.12%
2022/12/07	14.1	38.48	18.8	38.70	38.30	-4.7	958	-0.49%
2022/12/06	14.3	38.61	7	38.94	37.95	7.3	971	0.75%
2022/12/05	19	39.15	23.6	39.06	38.80	-4.6	1,019	-0.45%
2022/12/02	3	37.70	7	38.01	38.10	-4	1,032	-0.39%
2022/12/01	7	37.82	10	37.98	37.75	-3	1,082	-0.28%
2022/11/30	10	37.55	0.1	37.67	37.65	9.9	1,156	0.85%
2022/11/29	2	37.15	6	37.20	37.20	-4	1,255	-0.32%
2022/11/28	0	0.00	5	37.64	37.90	-5	1,487	-0.34%
2022/11/25	3.2	37.66	12.1	38.24	37.30	-8.9	1,863	-0.48%
2022/11/24	1.2	38.23	2	38.45	38.60	-0.8	2,092	-0.04%
2022/11/23	0	0.00	10.5	38.27	38.75	-10.5	2,134	-0.49%
2022/11/22	15.3	37.85	16	37.92	37.85	-0.7	2,147	-0.03%
2022/11/21	14.2	39.08	4.1	38.84	38.40	10.1	2,177	0.46%
2022/11/18	12.2	38.64	79.2	38.23	39.00	-67	2,222	-3.01%
2022/11/17	130	39.04	35.2	38.89	38.40	94.8	2,237	4.24%	大買/
2022/11/16	0	0.00	1.1	37.41	37.00	-1.1	2,258	-0.05%
2022/11/15	0.1	36.21	0	0.00	36.65	0.1	2,347	0.01%
2022/11/14	12	36.65	16.1	36.47	36.65	-4.1	2,448	-0.17%
2022/11/11	7	36.51	9.1	36.62	36.20	-2.1	2,591	-0.08%
2022/11/10	3	35.57	1	36.10	35.50	2	2,600	0.08%
2022/11/09	1	35.30	1.2	35.43	35.50	-0.2	2,633	-0.01%
2022/11/08	0	35.00	3	35.77	35.00	-3	2,651	-0.11%
2022/11/07	0	0.00	3.3	35.23	35.15	-3.3	2,658	-0.12%
2022/11/04	1	34.55	1	34.55	34.60	0	2,658	0.00%
2022/11/03	2	34.45	3	34.68	34.55	-1	2,662	-0.04%
2022/11/02	1	34.50	1.1	34.74	35.10	-0.1	2,668	0.00%
2022/11/01	0	0.00	1.2	34.85	34.30	-1.2	2,666	-0.05%
2022/10/31	5	34.23	5.2	34.29	34.45	-0.2	2,672	-0.01%
2022/10/28	3	33.75	3.1	33.59	33.50	-0.1	2,688	0.00%
2022/10/27	11	34.25	5.5	33.18	34.30	5.5	2,700	0.20%
2022/10/25	1	33.15	0	0.00	32.55	1	2,722	0.04%
2022/10/24	0	0.00	2.1	33.22	33.10	-2.1	2,734	-0.08%
2022/10/21	2.1	33.13	1.3	32.80	32.70	0.8	2,753	0.03%
2022/10/20	2	32.90	2.2	33.18	33.65	-0.2	2,787	-0.01%
2022/10/19	0	0.00	2	33.70	33.40	-2	2,832	-0.07%
2022/10/18	6	33.51	3.8	33.62	33.85	2.2	2,915	0.08%
2022/10/17	4	32.09	5.2	32.05	33.10	-1.2	2,963	-0.04%
2022/10/14	0.1	32.50	0.8	32.75	32.90	-0.7	2,967	-0.02%
2022/10/13	11	32.51	11	31.74	31.35	0	2,988	0.00%
2022/10/12	10	33.09	9	33.21	33.40	1.1	2,984	0.04%
2022/10/11	13	33.48	12.6	33.25	32.95	0.4	2,992	0.01%
2022/10/07	1	34.65	0.5	34.89	34.80	0.5	2,993	0.02%
2022/10/06	14	34.93	7.6	34.87	34.95	6.4	2,996	0.21%
2022/10/05	3	34.10	0.7	34.57	34.00	2.3	3,011	0.08%
2022/10/04	4	34.36	2.4	34.46	34.30	1.6	3,055	0.05%
2022/10/03	3	33.35	3.7	33.51	33.80	-0.7	3,065	-0.02%
2022/09/30	12	32.62	22	32.56	33.60	-10	3,075	-0.33%
2022/09/29	7.1	33.83	19.4	33.89	33.80	-12.3	3,084	-0.40%
2022/09/28	16	33.50	13.9	33.49	32.90	2.1	3,090	0.07%
2022/09/27	6	33.75	4.7	34.60	35.10	1.3	3,092	0.04%
2022/09/26	8.2	34.78	16.7	34.66	34.60	-8.5	3,106	-0.27%
2022/09/23	18.5	36.56	15	36.38	36.55	3.5	3,127	0.11%
2022/09/22	27	38.03	10.9	38.05	37.65	16.1	3,170	0.51%
2022/09/21	14.1	37.84	44.6	37.63	37.35	-30.5	3,224	-0.94%
2022/09/20	5.2	38.81	5	38.70	38.65	0.2	3,278	0.01%
2022/09/19	15.1	38.92	19.4	38.80	38.75	-4.3	3,313	-0.13%
2022/09/16	22.1	40.01	33.1	39.94	39.70	-11	3,349	-0.33%
2022/09/15	18.2	41.04	23	41.29	40.80	-4.8	3,411	-0.14%
2022/09/14	72.1	42.34	53.3	42.28	41.80	18.8	3,402	0.55%
2022/09/13	5	41.67	0	0.00	41.25	5	3,319	0.15%
2022/09/12	21.4	41.27	26	41.26	42.50	-4.6	3,314	-0.14%
2022/09/08	12	40.43	18.6	40.68	41.40	-6.6	3,279	-0.20%
2022/09/07	61.4	39.87	51	40.56	39.50	10.4	3,269	0.32%
2022/09/06	33.2	41.63	47	41.61	40.45	-13.8	3,239	-0.43%
2022/09/05	43	45.50	123	45.01	43.60	-80	3,193	-2.51%	大賣/
2022/09/02	177.1	46.74	268.1	46.67	46.50	-90.9	3,130	-2.90%	大買/大賣/
2022/09/01	341	46.24	234	46.14	45.75	107	2,933	3.65%	大買/大賣/鉅額交易
2022/08/31	174	44.13	166.1	44.93	45.40	7.9	2,612	0.30%	大買/大賣/
2022/08/30	101	40.69	83.4	41.17	41.30	17.6	2,398	0.74%	大買/
2022/08/29	19.2	39.52	74	39.75	39.75	-54.8	2,377	-2.31%
2022/08/26	83.2	40.65	22	40.69	40.05	61.2	2,397	2.55%
2022/08/25	60.1	40.23	81.3	40.74	40.95	-21.3	2,396	-0.89%
2022/08/24	11	39.46	32.7	39.23	40.00	-21.7	2,380	-0.91%
2022/08/23	47.1	39.57	46.8	39.24	38.70	0.3	2,373	0.01%
2022/08/22	73.1	41.06	72.1	40.75	40.00	1	2,341	0.04%
2022/08/19	109.2	39.94	102.9	39.96	40.40	6.3	2,287	0.28%	大買/大賣/
2022/08/18	189.1	39.77	209.6	39.91	38.90	-20.5	2,253	-0.91%	大買/大賣/
2022/08/17	18	37.93	21.3	37.93	38.15	-3.3	2,175	-0.15%
2022/08/16	58.2	37.97	40.8	38.02	37.55	17.4	2,237	0.78%
2022/08/15	11.1	37.04	3.5	37.22	37.15	7.6	2,339	0.32%
2022/08/12	4	36.23	15.3	36.47	36.65	-11.3	2,449	-0.46%
2022/08/11	1	35.75	3.2	35.70	35.70	-2.2	2,914	-0.08%
2022/08/10	2	35.55	0.9	35.71	35.35	1.1	3,191	0.03%
2022/08/09	6	35.77	4.2	35.88	35.70	1.8	3,253	0.06%
2022/08/08	8	34.91	5.1	35.02	35.20	2.9	3,381	0.09%
2022/08/05	2.1	35.20	2.3	35.29	35.55	-0.3	3,645	-0.01%
2022/08/04	16.4	34.08	14.5	34.10	34.45	1.9	3,940	0.05%
2022/08/03	17.5	35.31	5.9	35.43	35.00	11.6	4,294	0.27%
2022/08/02	23.1	35.48	22.9	35.62	35.25	0.2	4,416	0.01%
2022/08/01	25.2	36.55	3.1	36.80	36.60	22	4,853	0.45%
2022/07/29	38	37.04	3.1	37.10	37.05	34.9	5,576	0.63%
2022/07/28	4	37.51	5.8	37.88	37.35	-1.8	5,899	-0.03%
2022/07/27	19	37.93	10.8	38.09	37.80	8.2	5,949	0.14%
2022/07/26	54	38.71	31	38.81	38.30	23	5,926	0.39%
2022/07/25	63.2	39.62	24	39.40	38.90	39.2	5,891	0.67%
2022/07/22	22	39.69	33.1	39.45	39.70	-11.1	5,824	-0.19%
2022/07/21	3	37.33	7	37.58	37.80	-4	5,793	-0.07%
2022/07/20	8	38.40	3	37.97	37.70	5	5,818	0.09%
2022/07/19	0	37.50	3	37.45	37.35	-3	5,807	-0.05%
2022/07/18	3.1	37.43	3	37.52	37.45	0.1	5,818	0.00%
2022/07/15	8	37.01	6	36.83	36.70	2	5,835	0.03%
2022/07/14	5.1	36.47	26	37.02	37.55	-20.9	5,869	-0.36%
2022/07/13	10	36.91	12	36.51	36.90	-2	5,952	-0.03%
2022/07/12	29.6	36.79	18	36.38	35.90	11.6	6,011	0.19%
2022/07/11	7.1	39.19	30.3	39.42	39.85	-23.3	6,191	-0.38%
2022/07/08	2	38.90	11	38.91	39.00	-9	6,395	-0.14%
2022/07/07	11	38.29	16.5	38.15	38.50	-5.5	6,531	-0.08%
2022/07/06	17	37.78	17	37.88	37.00	0	7,719	0.00%
2022/07/05	6	37.34	5	37.70	38.10	1	7,889	0.01%
2022/07/04	22	36.82	23	36.78	37.30	-1	8,943	-0.01%
2022/07/01	20	37.48	17	37.22	36.45	3	9,444	0.03%
2022/06/30	64	38.62	78	37.34	37.45	-14	9,571	-0.15%
2022/06/29	109	41.16	86	41.34	40.25	23	9,695	0.24%	大買/
2022/06/28	58	40.60	39	40.80	40.20	19	9,723	0.20%
2022/06/27	16	39.83	46.1	39.81	40.20	-30.1	9,680	-0.31%
2022/06/24	42	38.49	42	38.42	38.60	0	9,681	0.00%
2022/06/23	62	39.88	33	39.86	39.15	29	9,649	0.30%
2022/06/22	35	39.28	20	38.57	38.10	15	9,578	0.16%
2022/06/21	31	39.46	32	39.09	40.00	-1	9,567	-0.01%
2022/06/20	21	38.32	9	37.69	37.35	12	9,537	0.13%
2022/06/17	16	39.73	29	39.50	39.60	-13	9,516	-0.14%
2022/06/16	3	40.38	11.5	40.58	39.20	-8.5	9,498	-0.09%
2022/06/15	4	42.20	6	42.31	41.10	-2	9,474	-0.02%
2022/06/14	7	42.72	23	43.54	42.05	-16	9,454	-0.17%
2022/06/13	16	44.54	16	43.94	43.20	0	9,423	0.00%
2022/06/10	26	46.83	43	46.31	46.10	-17	9,392	-0.18%
2022/06/09	51	47.78	24	47.47	47.10	27	9,360	0.29%
2022/06/08	18	48.30	9.1	48.28	48.20	8.9	9,303	0.10%
2022/06/07	26	47.80	18	47.94	47.80	8	9,279	0.09%
2022/06/06	31	46.95	21	47.40	47.50	10	9,253	0.11%
2022/06/02	27	47.74	18	47.82	47.60	9	9,217	0.10%
2022/06/01	41.1	47.56	23	47.75	47.45	18.1	9,183	0.20%
2022/05/31	4	47.06	8	47.33	46.70	-4	9,141	-0.04%
2022/05/30	5	47.14	14.1	46.95	47.20	-9.1	9,112	-0.10%
2022/05/27	15	45.93	38	46.08	46.10	-23	9,073	-0.25%
2022/05/26	58	46.16	175.2	45.83	45.50	-117.2	9,035	-1.30%	大賣/鉅額交易
2022/05/25	55	46.34	59	46.09	45.80	-4	8,972	-0.04%
2022/05/24	55.2	46.72	34.3	46.37	45.50	20.9	8,919	0.23%
2022/05/23	82	46.66	95	46.37	47.75	-13	8,841	-0.15%
2022/05/20	92	47.20	89	47.35	47.20	3	8,704	0.03%
2022/05/19	316.3	50.61	280.5	50.20	47.25	35.8	8,587	0.42%	大買/大賣/
2022/05/18	315.3	51.06	222.2	50.66	50.70	93.1	8,122	1.15%	大買/大賣/
2022/05/17	88	48.08	35	48.09	47.90	53	7,853	0.67%
2022/05/16	87	47.16	112.1	47.00	48.10	-25.1	7,799	-0.32%	大賣/
2022/05/13	183	46.82	227	46.72	47.25	-44	7,687	-0.57%	大買/大賣/
2022/05/12	308	48.03	294.3	47.74	46.55	13.7	7,450	0.18%	大買/大賣/
2022/05/11	260.5	50.04	279.8	50.05	48.80	-19.2	7,204	-0.27%	大買/大賣/
2022/05/10	120.2	56.76	60.1	56.79	54.20	60.1	6,866	0.87%	大買/
2022/05/09	222.8	62.95	202.2	62.89	60.20	20.6	6,753	0.31%	大買/大賣/
2022/05/06	514.3	62.17	389.1	62.76	63.80	125.2	6,322	1.98%	大買/大賣/鉅額交易
2022/05/05	241	62.24	205.8	62.40	59.60	35.2	5,628	0.63%	大買/大賣/
2022/05/04	50.5	61.40	118.2	61.57	61.20	-67.7	5,343	-1.27%	大賣/
2022/05/03	19.3	68.69	178	69.10	68.00	-158.7	5,335	-2.97%	大賣/鉅額交易
2022/04/29	60.2	69.25	43	68.74	69.90	17.2	5,459	0.32%
2022/04/28	19.6	69.34	12	68.66	67.90	7.6	5,548	0.14%
2022/04/27	10.3	68.77	18	67.03	71.10	-7.7	5,611	-0.14%
2022/04/26	15	67.34	41.9	65.78	66.50	-26.9	5,665	-0.47%
2022/04/25	14.2	72.36	11.7	72.42	71.70	2.5	5,741	0.04%
2022/04/22	12	71.91	19	72.61	71.50	-7.1	5,943	-0.12%
2022/04/21	16	71.00	9.2	71.87	71.60	6.8	6,249	0.11%
2022/04/20	20.1	73.63	18.4	73.56	74.00	1.7	6,415	0.03%
2022/04/19	34.5	70.49	65.4	70.34	72.00	-30.9	6,532	-0.47%
2022/04/18	113.5	73.61	59	74.78	72.90	54.4	6,585	0.83%	大買/
2022/04/15	167.9	81.08	224.6	81.01	81.00	-56.7	6,745	-0.84%	大買/大賣/
2022/04/14	110.3	75.27	147.5	76.04	78.10	-37.2	6,666	-0.56%	大買/大賣/
2022/04/13	173.1	70.49	121.8	70.80	71.00	51.3	6,514	0.79%	大買/大賣/
2022/04/12	965.4	74.03	864.3	74.23	74.70	101.1	6,409	1.58%	大買/大賣/鉅額交易
2022/04/11	108	68.49	308.6	69.33	70.20	-200.6	5,271	-3.81%	大買/大賣/鉅額交易
2022/04/08	904.3	61.03	876.2	61.22	63.90	28.2	5,110	0.55%	大買/大賣/
2022/04/07	512.3	55.75	479.3	55.75	58.10	33	4,073	0.81%	大買/大賣/
2022/04/06	101.5	52.14	124.1	52.37	52.90	-22.6	3,551	-0.64%	大買/大賣/
2022/04/01	157.5	48.94	93	49.13	48.10	64.5	3,384	1.90%	大買/
2022/03/31	44	44.20	93	44.41	45.65	-49	3,197	-1.53%
2022/03/30	33.1	41.75	38	40.95	41.50	-5	3,090	-0.16%
2022/03/29	23	40.16	10	40.39	40.20	13	3,061	0.43%
2022/03/28	5	42.85	19	43.09	43.20	-14	3,021	-0.46%
2022/03/25	24	39.56	10	39.54	39.30	14	3,006	0.47%
2022/03/24	12	40.16	7	40.11	40.50	5	2,998	0.17%
2022/03/23	0	0.00	0.2	39.30	39.20	-0.2	3,013	-0.01%
2022/03/22	2.2	38.24	0	0.00	38.75	2.2	3,015	0.07%
2022/03/21	0	38.50	0	0.00	38.90	0	3,013	0.00%
2022/03/18	1	37.50	0	0.00	38.30	1	3,021	0.03%
2022/03/17	2	37.35	7	37.26	37.60	-5	3,027	-0.17%
2022/03/16	2	36.43	0	0.00	36.20	2	3,072	0.07%
2022/03/15	2	37.01	0	0.00	36.60	2	3,076	0.07%
2022/03/14	1	37.54	2	37.40	37.60	-1	3,075	-0.03%
2022/03/11	4	36.73	1	36.65	36.65	3	3,079	0.10%
2022/03/10	3.1	37.67	0	0.00	37.65	3.1	3,086	0.10%
2022/03/09	2	36.93	2	37.08	36.60	0	3,101	0.00%
2022/03/08	1	36.00	5	37.25	36.25	-4	3,156	-0.13%
2022/03/07	4	37.25	6	37.11	37.25	-2	3,208	-0.06%
2022/03/04	3	38.88	1	39.40	38.75	2	3,270	0.06%
2022/03/03	8	40.10	0	0.00	39.50	8	3,302	0.24%
2022/03/01	3	39.42	4	39.81	39.95	-1	3,362	-0.03%
2022/02/25	3	38.93	6	39.02	39.35	-3	3,361	-0.09%
2022/02/24	3	38.50	8	39.04	38.50	-5	3,360	-0.15%
2022/02/23	3	40.12	11	40.15	40.45	-8	3,344	-0.24%
2022/02/22	2	40.58	3	40.50	39.90	-1	3,340	-0.03%
2022/02/21	5	41.55	3	41.63	41.65	2	3,333	0.06%
2022/02/18	5	41.68	11	41.57	41.60	-6	3,323	-0.18%
2022/02/17	8	41.08	7	41.44	41.10	1	3,321	0.03%
2022/02/16	10	41.16	38	41.31	41.10	-28	3,309	-0.85%
2022/02/15	21	41.23	15	41.49	41.05	6	3,298	0.18%
2022/02/14	4	43.16	5	42.03	41.75	-1	3,281	-0.03%
2022/02/11	30	46.53	59	45.98	45.00	-29	3,249	-0.89%
2022/02/10	28	44.69	47	44.82	45.60	-19	3,192	-0.60%
2022/02/09	15	44.05	22	44.21	43.90	-7	3,159	-0.22%
2022/02/08	11	43.62	11	43.65	43.40	0	3,136	0.00%
2022/02/07	42	44.87	32.1	44.85	44.30	9.9	3,111	0.32%
2022/01/26	54.1	47.04	65	47.29	47.15	-10.9	3,068	-0.36%
2022/01/25	115	49.63	56	50.10	48.95	59	3,023	1.95%	大買/
2022/01/24	126	51.39	131	51.31	52.00	-5	2,961	-0.17%	大買/大賣/
2022/01/21	76	49.14	85	49.14	48.50	-9	2,831	-0.32%
2022/01/20	91	48.05	42	48.55	47.50	49	2,729	1.80%
2022/01/19	66	51.50	60	51.43	51.30	6	2,651	0.23%
2022/01/18	81	51.92	72	51.90	51.00	9	2,574	0.35%
2022/01/17	176	54.54	147	54.21	53.20	29	2,463	1.18%	大買/大賣/
2022/01/14	291	54.58	297.3	54.18	53.70	-6.3	2,243	-0.28%	大買/大賣/
2022/01/13	142	53.49	127	53.73	53.30	15	1,918	0.78%	大買/大賣/
2022/01/12	172.3	51.38	171.1	51.30	50.80	1.2	1,723	0.07%	大買/大賣/
2022/01/11	59	51.25	112	51.90	49.50	-53	1,566	-3.38%	大賣/
2022/01/10	220	54.02	196	54.40	55.00	24	1,428	1.68%	大買/大賣/
2022/01/07	77	48.75	82	49.20	50.00	-5	1,188	-0.42%
2022/01/06	41	46.27	39	46.25	45.50	2	1,049	0.19%
2022/01/05	23	45.00	22	44.95	44.10	1	989	0.10%
2022/01/04	34	44.44	37	44.85	45.25	-3	947	-0.32%
2022/01/03	24	43.96	20	43.81	43.30	4	876	0.46%
2021/12/30	21.1	43.29	28	43.43	43.55	-7	853	-0.81%
2021/12/29	7	41.83	19	41.79	42.00	-12	823	-1.46%
2021/12/28	2	41.10	6	41.48	41.05	-4	831	-0.48%
2021/12/27	10	41.26	20	41.52	41.30	-10	851	-1.17%
2021/12/24	10	40.93	2	40.90	40.90	8	862	0.93%
2021/12/23	1	41.15	10	41.17	41.20	-9	865	-1.04%
2021/12/22	1	41.60	3	41.60	41.45	-2	871	-0.23%
2021/12/21	23	41.56	25.9	41.99	41.40	-2.9	871	-0.33%
2021/12/20	0	0.00	4	41.73	41.30	-4	866	-0.46%
2021/12/17	49	42.03	44	42.11	41.60	5	864	0.58%
2021/12/16	8	40.61	4	40.53	40.55	4	836	0.48%
2021/12/15	4	40.68	0	0.00	40.55	4	839	0.48%
2021/12/14	17	41.52	18	41.24	40.55	-1	846	-0.12%
2021/12/13	9	40.83	15.2	40.77	40.70	-6.2	841	-0.74%
2021/12/10	46	42.37	40	42.28	41.25	6	842	0.71%
2021/12/09	10	40.54	3	40.50	39.85	7	807	0.87%
2021/12/08	4	40.84	5	41.00	40.70	-1	825	-0.12%
2021/12/07	15	40.85	16	41.22	40.70	-1	885	-0.11%
2021/12/06	9	41.43	5	41.33	41.05	4	1,023	0.39%
2021/12/03	22	41.20	16	41.43	42.30	6	1,365	0.44%
2021/12/02	54	42.54	43	42.47	42.00	11	1,423	0.77%
2021/12/01	39.1	42.19	32	41.87	41.50	7.1	1,376	0.51%
2021/11/30	45	40.98	39	40.89	40.45	6	1,319	0.45%
2021/11/29	19	44.90	26.1	44.90	44.90	-7.1	1,255	-0.57%
2021/11/26	38	39.86	42	40.47	40.85	-4	1,220	-0.33%
2021/11/25	2	37.38	0	0.00	37.15	2	1,156	0.17%
2021/11/24	1	37.00	1	37.35	37.55	0	1,155	0.00%
2021/11/23	3	38.03	1	38.50	36.95	2	1,156	0.17%
2021/11/22	0	0.00	2	37.43	37.65	-2	1,160	-0.17%
2021/11/19	1	37.21	0	0.00	37.10	1	1,162	0.09%
2021/11/18	2	37.65	5	37.08	37.65	-3	1,163	-0.26%
2021/11/17	3	37.18	1	37.50	36.75	2	1,161	0.17%
2021/11/16	2	37.00	1	37.30	37.30	1	1,166	0.09%
2021/11/15	0	36.05	2	35.75	36.00	-2	1,165	-0.17%
2021/11/12	6	35.64	0	0.00	35.70	6	1,186	0.51%
2021/11/11	2	35.85	11	35.45	35.50	-9	1,195	-0.75%
2021/11/10	0	36.80	1	36.75	36.45	-1	1,198	-0.08%
2021/11/09	0	36.80	0	0.00	36.45	0	1,206	0.00%
2021/11/08	1	36.60	0	0.00	36.55	1	1,209	0.08%
2021/11/05	2	36.98	0	0.00	37.05	2	1,216	0.16%
2021/11/04	2	37.83	0	0.00	37.50	2	1,219	0.16%
2021/11/03	4	37.40	0	0.00	37.50	4	1,224	0.33%
2021/11/02	2	37.13	10	37.57	37.30	-8	1,228	-0.65%
2021/10/29	8	37.10	0	0.00	36.70	8	1,229	0.65%
2021/10/28	0	0.00	1	38.20	37.80	-1	1,234	-0.08%
2021/10/27	0	0.00	0	40.00	37.40	0	1,237	0.00%
2021/10/26	0.4	37.35	3	37.05	36.90	-2.6	1,243	-0.21%
2021/10/25	8	36.68	0	0.00	37.15	8	1,258	0.64%
2021/10/22	3	36.93	0	0.00	36.90	3	1,273	0.24%
2021/10/21	4	37.51	1.1	37.19	37.55	3	1,278	0.23%
2021/10/20	0.1	37.90	0	0.00	37.80	0.1	1,277	0.00%
2021/10/19	0	0.00	8	37.33	37.65	-8	1,281	-0.62%
2021/10/18	6.1	36.28	4	35.90	36.40	2.1	1,286	0.16%
2021/10/15	1	37.10	1	37.30	37.20	0	1,375	0.00%
2021/10/14	5	37.00	17	37.31	37.70	-12	1,410	-0.85%
2021/10/13	0	0.00	1	35.95	35.85	-1	1,404	-0.07%
2021/10/12	0	0.00	4	37.43	37.30	-4	1,403	-0.29%
2021/10/08	1	38.50	0	0.00	38.60	1	1,416	0.07%
2021/10/07	0	0.00	1	39.20	39.45	-1	1,445	-0.07%
2021/10/06	0.2	39.40	0	0.00	38.50	0.2	1,479	0.01%
2021/10/05	0	0.00	2	38.15	39.70	-2	1,490	-0.13%
2021/10/04	3.1	39.38	20	38.98	38.70	-16.9	1,499	-1.13%
2021/10/01	19	40.90	3	40.98	40.70	16	1,503	1.06%
2021/09/30	1	43.10	0	0.00	43.10	1	1,512	0.07%
2021/09/29	3	43.17	26	43.06	43.20	-23	1,531	-1.50%
2021/09/28	4	45.00	3	45.55	44.70	1	1,550	0.06%
2021/09/27	3	44.68	1	44.70	44.65	2	1,562	0.13%
2021/09/24	1	45.05	11	44.99	45.05	-10	1,584	-0.63%
2021/09/23	4	45.21	5	45.41	45.30	-1	1,605	-0.06%
2021/09/22	6	44.90	7	45.10	44.85	-1	1,651	-0.06%
2021/09/17	4	45.76	3	45.78	46.10	1	1,672	0.06%
2021/09/16	16	46.60	7	46.21	46.15	9	1,711	0.53%
2021/09/15	7	47.09	9.2	47.09	46.95	-2.2	1,731	-0.12%
2021/09/14	12	48.38	10	47.96	47.80	2	1,761	0.11%
2021/09/13	11	48.13	10	48.12	48.05	1	1,807	0.06%
2021/09/10	69	49.92	55	50.05	49.40	14	1,872	0.75%
2021/09/09	221	53.12	237.1	52.64	51.00	-16.1	1,978	-0.81%	大買/大賣/
2021/09/08	278.1	54.79	297	55.22	56.50	-18.9	1,917	-0.99%	大買/大賣/
2021/09/07	110	49.55	68	50.15	51.40	42	1,641	2.56%	大買/
2021/09/06	4	47.06	3.1	46.86	46.75	1	1,775	0.05%
2021/09/03	1	46.30	1	46.32	46.25	0	2,075	0.00%
2021/09/02	1	46.20	4	46.97	46.25	-3	2,677	-0.11%
2021/09/01	0	0.00	0	48.38	47.65	0	3,042	0.00%
2021/08/31	2	48.10	0	0.00	48.05	2	3,622	0.06%
2021/08/30	0	0.00	3	48.25	48.10	-3	3,882	-0.08%
2021/08/27	1	48.40	2.2	48.19	48.10	-1.1	4,136	-0.03%
2021/08/26	7	48.44	2	48.93	48.10	5	4,281	0.12%
2021/08/25	3	47.67	0	0.00	48.15	3	4,343	0.07%
2021/08/24	0	0.00	4	47.41	47.05	-4	4,456	-0.09%
2021/08/23	1	47.70	4	47.73	48.20	-3	4,624	-0.07%
2021/08/20	1	48.63	1	49.15	47.25	0	4,711	0.00%
2021/08/19	10	48.57	13.1	48.30	47.55	-3.1	4,840	-0.06%
2021/08/18	8	47.30	3	45.93	47.90	5	5,024	0.10%
2021/08/17	4	47.64	7.5	48.01	47.00	-3.5	5,173	-0.07%
2021/08/16	11	49.91	16	49.03	48.50	-5	5,456	-0.09%
2021/08/13	5	50.59	3.1	51.00	49.90	1.9	5,723	0.03%
2021/08/12	5	50.20	27.1	49.95	50.40	-22.1	6,049	-0.37%
2021/08/11	2	50.30	11	49.53	49.25	-9	6,511	-0.14%
2021/08/10	10	51.17	24	51.05	50.70	-14	6,998	-0.20%
2021/08/09	10	50.74	5	50.92	50.60	5	7,013	0.07%
2021/08/06	17	52.35	4.6	52.50	52.00	12.5	7,405	0.17%
2021/08/05	3	53.07	3	52.90	52.30	0	7,573	0.00%
2021/08/04	13	53.38	11	52.85	52.70	2	7,751	0.03%
2021/08/03	9	53.47	8	53.93	53.20	1	7,784	0.01%
2021/08/02	15	52.10	9	52.03	52.50	6	7,774	0.08%
2021/07/30	5	51.82	6	52.60	51.30	-1	7,771	-0.01%
2021/07/29	18.5	52.52	18	52.18	53.00	0.5	7,775	0.01%
2021/07/28	13	50.50	6	52.42	50.20	7	7,767	0.09%
2021/07/27	10	53.02	8	52.59	52.10	2	7,777	0.03%
2021/07/26	1	54.20	4.1	54.55	54.20	-3.1	7,821	-0.04%
2021/07/23	11	54.19	10	54.01	54.70	1	7,832	0.01%
2021/07/22	8	54.74	10	54.16	53.80	-2	7,835	-0.03%
2021/07/21	93.1	58.53	86	58.48	55.80	7.1	7,864	0.09%
2021/07/20	31	60.76	36.2	61.13	61.90	-5.2	7,776	-0.07%
2021/07/19	12	56.07	4	56.30	56.30	8	7,746	0.10%
2021/07/16	2	55.65	6	55.63	55.70	-4	7,754	-0.05%
2021/07/15	7	55.71	7.1	55.82	56.10	-0.1	7,755	0.00%
2021/07/14	17.1	54.52	21.2	54.52	54.80	-4.1	7,740	-0.05%
2021/07/13	13	55.28	19.3	55.12	53.60	-6.3	7,716	-0.08%
2021/07/12	6	57.77	13.2	57.72	56.60	-7.2	7,684	-0.09%
2021/07/09	21.1	59.19	16	59.65	58.60	5.1	7,673	0.07%
2021/07/08	13	58.48	7	58.51	58.40	6	7,665	0.08%
2021/07/07	5	59.92	23	60.18	58.60	-18	7,666	-0.23%
2021/07/06	16	60.94	8	60.21	59.80	8	7,687	0.10%
2021/07/05	24.1	61.39	41	61.52	61.90	-16.9	7,687	-0.22%
2021/07/02	8	62.91	10.1	62.97	61.80	-2.1	7,679	-0.03%
2021/07/01	22	63.89	18	63.17	62.60	4	7,670	0.05%
2021/06/30	9	64.06	60	63.96	64.10	-51	7,652	-0.67%
2021/06/29	20	64.80	13.2	64.47	63.70	6.8	7,634	0.09%
2021/06/28	22	67.79	15	67.66	66.90	7	7,591	0.09%
2021/06/25	34	68.65	16	68.77	68.00	18	7,571	0.24%
2021/06/24	19	67.96	34	68.53	69.90	-15	7,544	-0.20%
2021/06/23	57	68.53	34.3	68.71	67.70	22.7	7,525	0.30%
2021/06/22	50	68.54	38	68.66	67.60	12	7,517	0.16%
2021/06/21	42.1	70.73	43	70.54	68.70	-0.9	7,549	-0.01%
2021/06/18	141.1	72.08	146.5	72.15	72.80	-5.4	7,501	-0.07%	大買/大賣/
2021/06/17	84.3	68.25	85.1	68.53	69.00	-0.8	7,336	-0.01%
2021/06/16	84.1	67.76	82.1	67.59	66.20	2	7,257	0.03%
2021/06/15	210.6	70.24	230.5	70.22	68.30	-19.9	7,191	-0.28%	大買/大賣/
2021/06/11	283.1	77.68	227.3	77.61	74.60	55.8	6,988	0.80%	大買/大賣/
2021/06/10	547.4	78.14	542.5	78.28	76.60	4.9	6,684	0.07%	大買/大賣/
2021/06/09	369.1	75.00	350	75.15	75.10	19.1	6,088	0.31%	大買/大賣/
2021/06/08	398	75.00	369.5	74.60	72.40	28.5	5,728	0.50%	大買/大賣/
2021/06/07	164	72.63	216.1	72.85	74.80	-52.1	5,160	-1.01%	大買/大賣/
2021/06/04	291.3	69.70	237.1	69.84	68.00	54.2	4,909	1.10%	大買/大賣/
2021/06/03	138	63.81	163.2	64.36	66.60	-25.2	4,662	-0.54%	大買/大賣/
2021/06/02	70	61.71	59.2	61.64	60.60	10.8	4,525	0.24%
2021/06/01	80.2	60.59	105	60.90	62.80	-24.9	4,491	-0.55%	大賣/
2021/05/31	130.1	67.43	142.1	65.83	64.20	-12	4,385	-0.27%	大買/大賣/
2021/05/28	57	70.85	59	70.85	71.30	-2	4,226	-0.05%
2021/05/27	86.1	71.39	131	71.56	72.00	-44.9	4,152	-1.08%	大賣/
2021/05/26	175	71.66	171	71.82	70.10	4	4,044	0.10%	大買/大賣/
2021/05/25	103	72.39	68.4	71.82	70.10	34.6	3,941	0.88%	大買/
2021/05/24	218.4	75.85	315.1	75.34	75.50	-96.7	3,861	-2.50%	大買/大賣/
2021/05/21	269.1	72.61	216.1	72.77	71.70	53	3,818	1.39%	大買/大賣/
2021/05/20	290	75.90	236.1	76.03	73.20	53.9	3,611	1.49%	大買/大賣/
2021/05/19	354.3	74.64	381.4	74.20	72.90	-27.1	3,354	-0.81%	大買/大賣/
2021/05/18	352.8	71.87	350	71.53	72.90	2.8	2,921	0.10%	大買/大賣/
2021/05/17	8	67.60	12	67.60	67.60	-4	2,450	-0.16%
2021/05/14	306.1	61.72	282.1	61.66	61.50	23.9	2,456	0.97%	大買/大賣/
2021/05/13	89.6	60.10	126	60.52	60.80	-36.4	2,104	-1.73%	大賣/
2021/05/12	95	54.87	76	54.83	55.30	19	1,946	0.98%
2021/05/11	37.6	48.81	29	49.00	50.30	8.6	1,781	0.48%
2021/05/10	1	47.60	2	48.20	47.55	-1	1,786	-0.06%
2021/05/07	2.3	48.04	1	48.00	48.35	1.3	1,802	0.07%
2021/05/06	13.1	48.56	13	47.53	47.40	0.1	1,825	0.00%
2021/05/05	4.1	48.97	6	49.31	49.10	-2	1,831	-0.11%
2021/05/04	6	50.78	12	49.94	49.45	-6	1,875	-0.32%
2021/05/03	40	54.08	28	54.03	52.60	12	1,918	0.63%
2021/04/29	16	51.66	8	51.43	52.00	8	1,891	0.42%
2021/04/28	14	51.66	14	50.94	50.80	0	1,934	0.00%
2021/04/27	45	52.19	37	52.14	51.70	8	2,055	0.39%
2021/04/26	6	51.23	17	51.05	50.70	-11	2,052	-0.54%
2021/04/23	1	50.30	1	50.30	50.10	0	2,108	0.00%
2021/04/22	5	51.08	0	0.00	49.90	5	2,116	0.24%
2021/04/21	14	52.00	7	51.96	52.10	7	2,121	0.33%
2021/04/20	7	52.00	5.5	51.67	51.60	1.5	2,182	0.07%
2021/04/19	3	51.63	3	51.73	51.50	0	2,279	0.00%
2021/04/16	12	52.17	10	51.94	51.90	2	2,294	0.09%
2021/04/15	10	51.88	13	51.96	51.80	-3	2,323	-0.13%
2021/04/14	11	52.34	3	51.73	52.00	8	2,332	0.34%
2021/04/13	15	54.25	13	55.84	53.30	2	2,336	0.09%
2021/04/12	31.5	55.72	41	55.81	55.80	-9.5	2,327	-0.41%
2021/04/09	10	54.87	17	54.88	54.30	-7	2,302	-0.30%
2021/04/08	6	53.97	16	54.28	54.10	-10	2,302	-0.43%
2021/04/07	3	53.33	5	53.08	53.30	-2	2,304	-0.09%
2021/04/06	6	52.40	1	52.60	52.50	5	2,314	0.22%
2021/04/01	13	53.15	8	53.01	53.00	5	2,326	0.21%
2021/03/31	17	53.45	10	53.20	53.00	7	2,330	0.30%
2021/03/30	4	53.65	4	53.70	53.50	0	2,358	0.00%
2021/03/29	20	54.36	18	54.58	53.90	2	2,550	0.08%
2021/03/26	10	53.66	6	54.03	53.50	4	2,622	0.15%
2021/03/25	36	54.39	22	54.46	54.10	14	2,623	0.53%
2021/03/24	71	55.54	55.1	55.66	54.60	15.9	2,598	0.61%
2021/03/23	20.1	53.06	24	53.02	53.70	-3.9	2,518	-0.16%
2021/03/22	3	51.10	1	51.20	51.10	2	2,502	0.08%
2021/03/19	1	52.00	0	0.00	51.80	1	2,509	0.04%
2021/03/18	4	52.80	3	52.90	52.50	1	2,511	0.04%
2021/03/17	1	53.00	0.1	53.00	52.50	0.9	2,528	0.04%
2021/03/16	5	53.56	3	53.60	53.20	2	2,541	0.08%
2021/03/15	4	53.10	0	0.00	53.00	4	2,587	0.15%
2021/03/12	1.1	52.39	1	52.31	52.50	0.1	2,711	0.00%
2021/03/11	4	53.22	0.1	53.60	52.50	4	2,742	0.14%
2021/03/10	0.1	53.20	2.1	53.85	53.20	-2	2,762	-0.07%
2021/03/09	4.1	53.67	1	53.30	53.20	3.1	2,771	0.11%
2021/03/08	5	53.82	11	53.75	53.40	-6	2,776	-0.21%
2021/03/05	42	54.83	43.1	54.44	54.50	-1.1	2,791	-0.04%
2021/03/04	5.1	54.01	7	53.83	53.30	-1.9	2,787	-0.07%
2021/03/03	3	54.13	4	54.40	54.00	-1	2,804	-0.04%
2021/03/02	9	54.25	13	53.84	53.70	-4	2,809	-0.14%
2021/02/26	11	56.23	27	56.24	55.40	-16	2,817	-0.57%
2021/02/25	44	56.40	36	56.95	56.10	8	2,798	0.29%
2021/02/24	75	55.83	71	55.75	56.40	4	2,726	0.15%
2021/02/23	79	56.76	63	58.09	54.40	16	2,662	0.60%
2021/02/22	11	57.27	74	57.73	59.10	-63	2,471	-2.55%
2021/02/19	72	54.15	63	54.14	53.80	9	2,431	0.37%
2021/02/18	21	51.62	17.4	51.92	52.10	3.7	2,396	0.15%
2021/02/17	6	49.95	15	50.05	49.80	-9	2,400	-0.37%
2021/02/05	14	52.89	14	52.73	52.60	0	2,440	0.00%
2021/02/04	22	53.25	19	53.24	52.60	3	2,470	0.12%
2021/02/03	9	51.98	8	52.33	51.90	1	2,454	0.04%
2021/02/02	7	52.04	7	52.04	52.40	0	2,482	0.00%
2021/02/01	17	53.43	15	53.63	52.80	2	2,489	0.08%
2021/01/29	6	52.90	9	52.80	52.00	-3	2,460	-0.12%
2021/01/28	16	54.13	19	54.56	52.80	-3	2,482	-0.12%
2021/01/27	11	54.40	10	54.63	54.10	1	2,489	0.04%
2021/01/26	44	56.18	42	56.09	55.40	2	2,490	0.08%
2021/01/25	52	56.16	25	56.18	56.00	27	2,487	1.09%
2021/01/22	14	53.74	13	54.22	53.00	1	2,441	0.04%
2021/01/21	21	54.68	28	54.43	53.90	-7	2,481	-0.28%
2021/01/20	65	55.89	61.1	55.92	55.30	4	2,454	0.16%
2021/01/19	8	53.48	19	52.84	52.70	-11	2,368	-0.46%
2021/01/18	27	54.17	39	53.93	52.80	-12	2,380	-0.50%
2021/01/15	17	51.40	25	51.51	51.20	-8	2,345	-0.34%
2021/01/14	14	52.00	10	52.14	51.20	4	2,344	0.17%
2021/01/13	43.1	53.00	30.1	53.19	52.20	13	2,345	0.55%
2021/01/12	82.1	54.50	85	55.00	56.10	-2.9	2,323	-0.12%
2021/01/11	20	50.54	31	50.14	51.00	-11	2,259	-0.49%
2021/01/08	28	51.56	24	51.32	50.80	4	2,296	0.17%
2021/01/07	9	53.74	3	53.40	53.30	6	2,300	0.26%
2021/01/06	5	54.58	3	56.00	54.20	2	2,337	0.09%
2021/01/05	5	56.90	3	57.23	56.70	2	2,371	0.08%
2021/01/04	5	56.58	4	56.75	56.20	1	2,394	0.04%
2020/12/31	7	58.59	12	58.58	58.20	-5	2,420	-0.21%
2020/12/30	12	58.53	15	58.61	57.70	-3	2,492	-0.12%
2020/12/29	14	57.39	17	57.64	57.60	-3	2,522	-0.12%
2020/12/28	11	58.82	8	58.60	57.80	3	2,718	0.11%
2020/12/25	6	57.85	14	57.82	57.70	-8	2,765	-0.29%
2020/12/24	31	58.32	13	58.55	58.30	18	2,893	0.62%
2020/12/23	313	61.37	288	62.27	59.50	25	3,193	0.78%	大買/大賣/
2020/12/22	64	58.58	65	58.22	60.60	-1	3,456	-0.03%
2020/12/21	10	55.22	0	0.00	55.10	10	3,799	0.26%
2020/12/18	10	55.70	4	55.85	55.40	6	3,902	0.15%
2020/12/17	25	56.26	13	55.85	55.70	12	4,343	0.28%
2020/12/16	11	57.54	29	56.80	57.00	-18	4,660	-0.39%
2020/12/15	9	56.08	9	56.03	55.20	0	4,699	0.00%
2020/12/14	14	57.65	10	57.88	57.50	4	4,707	0.08%
2020/12/11	26	56.73	13	56.60	57.30	13	4,732	0.27%
2020/12/10	6	59.00	6	58.50	58.40	0	4,814	0.00%
2020/12/09	26	59.78	18	59.93	60.00	8	4,845	0.17%
2020/12/08	61	59.23	80	59.57	59.40	-19	4,846	-0.39%
2020/12/07	18	56.04	11	55.97	55.30	7	4,751	0.15%
2020/12/04	9	58.73	13	58.97	58.20	-4	4,769	-0.08%
2020/12/03	9	60.44	8	60.44	60.30	1	4,898	0.02%
2020/12/02	3	62.03	9	61.61	61.20	-6	4,936	-0.12%
2020/12/01	20	63.44	41	62.67	62.40	-21	5,091	-0.41%
2020/11/30	31	63.72	18	63.46	63.70	13	5,164	0.25%
2020/11/27	13	62.28	19	61.84	62.10	-6	5,202	-0.12%
2020/11/26	17	60.90	5	61.58	60.70	12	5,239	0.23%
2020/11/25	12	61.90	10	61.91	61.70	2	5,290	0.04%
2020/11/24	8	61.28	11	61.59	60.70	-3	5,451	-0.06%
2020/11/23	10	62.05	9	62.53	61.70	1	5,547	0.02%
2020/11/20	19	63.35	9	63.53	62.90	10	5,704	0.18%
2020/11/19	21	63.86	18.1	63.85	64.40	2.9	5,770	0.05%
2020/11/18	10	62.19	12	62.48	62.20	-2	5,981	-0.03%
2020/11/17	27	61.43	29	61.40	61.50	-2	5,969	-0.03%
2020/11/16	20	61.75	25	62.10	62.20	-5	5,952	-0.08%
2020/11/13	54	60.23	50	60.43	61.40	4	5,924	0.07%
2020/11/12	40	59.11	53	59.03	58.70	-13	5,869	-0.22%
2020/11/11	9	62.32	14	62.66	61.20	-5	5,818	-0.09%
2020/11/10	29	64.78	31	65.05	63.70	-2	5,792	-0.03%
2020/11/09	21	65.38	24	65.51	65.40	-3	5,763	-0.05%
2020/11/06	4	64.25	4	64.05	64.40	0	5,770	0.00%
2020/11/05	23	64.30	24	64.34	63.70	-1	5,790	-0.02%
2020/11/04	26	63.08	30	63.30	63.00	-4	5,801	-0.07%
2020/11/03	17	65.07	15	65.08	64.80	2	6,043	0.03%
2020/11/02	36	65.84	31	65.96	65.60	5	6,500	0.08%
2020/10/30	23	65.91	27	65.91	65.20	-4	6,731	-0.06%
2020/10/29	51.1	67.00	61	66.99	67.00	-10	6,965	-0.14%
2020/10/28	23	66.34	11	67.29	65.60	12	6,946	0.17%
2020/10/27	23	66.90	33	67.27	67.50	-10	6,962	-0.14%
2020/10/26	58	66.58	49	66.84	66.30	9	6,927	0.13%
2020/10/23	16	69.93	21	69.93	69.40	-5	6,916	-0.07%
2020/10/22	18	69.08	19	69.55	69.00	-1	6,912	-0.01%
2020/10/21	23	70.21	16	70.32	70.00	7	6,908	0.10%
2020/10/20	31	71.88	39	71.81	71.00	-8	6,900	-0.12%
2020/10/19	31	70.98	15	71.40	70.90	16	6,913	0.23%
2020/10/16	61	70.44	66	70.38	69.70	-5	6,889	-0.07%
2020/10/15	46	70.45	49	69.99	69.60	-3	6,875	-0.04%
2020/10/14	53	71.89	55	71.98	71.40	-2	6,887	-0.03%
2020/10/13	50	71.32	70	71.39	71.00	-20	6,855	-0.29%
2020/10/12	28	74.03	36	74.20	73.50	-8	6,850	-0.12%
2020/10/08	12	76.43	11	76.53	75.90	1	6,883	0.01%
2020/10/07	51	78.27	77	78.12	77.80	-26	6,844	-0.38%
2020/10/06	35	77.19	30	77.39	77.00	5	6,755	0.07%
2020/10/05	133	79.25	131	78.75	76.80	2	6,813	0.03%	大買/大賣/
2020/09/30	37	75.21	45	75.23	75.70	-8	6,765	-0.12%
2020/09/29	124	76.63	111	76.54	76.20	13	6,911	0.19%	大買/大賣/
2020/09/28	243	78.35	222	77.18	77.10	21	6,888	0.30%	大買/大賣/
2020/09/25	337	81.09	320	79.95	75.50	17	6,652	0.26%	大買/大賣/
2020/09/24	313	79.73	399	80.48	83.20	-86	6,286	-1.37%	大買/大賣/
2020/09/23	84	76.41	59	76.66	75.70	25	6,027	0.41%
2020/09/22	325	79.31	277	79.04	77.10	48	6,070	0.79%	大買/大賣/
2020/09/21	209	75.91	241	76.99	78.70	-32	5,759	-0.56%	大買/大賣/
2020/09/18	71	71.91	56	71.93	71.60	15	5,672	0.26%
2020/09/17	14	70.86	21	71.31	70.80	-7	5,972	-0.12%
2020/09/16	22	70.88	25	71.16	70.80	-3	6,421	-0.05%
2020/09/15	75	71.56	72	71.47	70.70	3	7,125	0.04%
2020/09/14	33	69.68	38	70.18	69.50	-5	7,931	-0.06%
2020/09/11	37	71.42	47	70.91	70.40	-10	7,893	-0.13%
2020/09/10	33	74.46	36	74.93	73.60	-3	7,938	-0.04%
2020/09/09	41	75.97	40	76.35	75.00	1	8,154	0.01%
2020/09/08	106	77.50	123	77.21	78.20	-17	8,683	-0.20%	大買/大賣/
2020/09/07	63	75.01	61	75.24	73.40	2	8,978	0.02%
2020/09/04	130	77.00	145	76.96	75.40	-15	9,367	-0.16%	大買/大賣/
2020/09/03	130	75.72	136	75.69	74.40	-6	9,784	-0.06%	大買/大賣/
2020/09/02	64	80.22	75	80.57	79.00	-11	10,214	-0.11%
2020/09/01	70	80.23	67	80.92	79.20	3	10,447	0.03%
2020/08/31	51	83.73	42	83.94	82.50	9	10,628	0.08%
2020/08/28	141	86.29	115	86.04	84.50	26	10,838	0.24%	大買/大賣/
2020/08/27	94	83.65	99	84.02	83.60	-5	11,193	-0.04%
2020/08/26	110	85.66	133.2	85.52	83.50	-23.2	11,569	-0.20%	大買/大賣/
2020/08/25	144	83.35	121	83.57	81.40	23	11,944	0.19%	大買/大賣/
2020/08/24	231	88.55	258	89.24	85.70	-27	12,337	-0.22%	大買/大賣/
2020/08/21	3	76.50	13	81.60	84.00	-10	12,645	-0.08%
2020/08/20	14	76.50	9	76.29	76.40	5	13,023	0.04%
2020/08/19	7	84.20	4	84.18	83.00	3	13,669	0.02%
2020/08/18	6	82.02	12	81.85	82.70	-6	14,127	-0.04%
2020/08/17	2	77.65	8	77.35	78.30	-6	14,623	-0.04%
2020/08/14	1	76.10	3	76.00	76.40	-2	14,824	-0.01%
2020/08/13	15	73.66	13	75.92	74.50	2	15,207	0.01%
2020/08/12	36	74.80	16	74.74	78.00	20	15,771	0.13%
2020/08/11	27	75.76	23	75.72	72.00	4	15,973	0.03%
2020/08/10	17	80.55	22	81.49	79.90	-5	16,340	-0.03%
2020/08/07	196	87.92	188	88.26	87.20	8	16,783	0.05%	大買/大賣/
2020/08/06	376	93.65	370	95.42	86.00	6	16,824	0.04%	大買/大賣/
2020/08/05	262	91.39	214	91.44	93.20	48	16,496	0.29%	大買/大賣/
2020/08/04	88	83.25	92	83.41	84.80	-4	16,375	-0.02%
2020/08/03	9	73.64	31	72.00	77.10	-22	16,250	-0.14%
2020/07/31	15	66.53	11	67.27	70.10	4	16,380	0.02%
2020/07/30	0	0.00	11	63.51	63.80	-11	16,608	-0.07%
2020/07/29	28	60.76	28	60.66	58.00	0	16,721	0.00%
2020/07/28	26	63.50	18	63.77	63.50	8	16,867	0.05%
2020/07/27	14	71.57	10	72.00	70.50	4	16,894	0.02%
2020/07/24	5	78.86	9.1	79.47	78.30	-4.1	16,941	-0.02%
2020/07/23	35	82.99	39	79.73	81.00	-4	17,038	-0.02%
2020/07/22	0	0.00	46	78.08	79.80	-46	17,187	-0.27%
2020/07/21	63	79.40	47	77.43	72.60	16	17,308	0.09%
2020/07/20	52	83.26	62	81.66	80.60	-10	17,414	-0.06%
2020/07/17	14	89.68	3	93.50	89.50	11	17,572	0.06%
2020/07/16	36	103.19	21	106.47	99.40	15	17,674	0.08%
2020/07/15	43	112.44	36.1	112.00	110.50	6.9	17,668	0.04%
2020/07/14	5	122.50	2	122.50	122.50	3	17,687	0.02%
2020/07/13	10	136.00	3	136.00	136.00	7	17,693	0.04%
2020/07/10	74.1	152.16	84	150.39	151.00	-9.9	17,714	-0.06%
2020/07/09	117.2	149.09	103.3	149.83	153.00	14	17,625	0.08%	大買/大賣/
2020/07/08	158.3	136.21	51	136.55	141.00	107.3	17,478	0.61%	大買/鉅額交易
2020/07/07	50	121.79	44	124.31	128.50	6	17,294	0.03%
2020/07/06	50	114.85	56	115.76	117.00	-6	17,218	-0.03%
2020/07/03	29.1	110.74	56	111.05	111.50	-26.9	17,170	-0.16%
2020/07/02	83	110.94	47	113.52	111.00	36	17,098	0.21%
2020/07/01	36	102.18	51	102.08	105.50	-15	16,984	-0.09%
2020/06/30	71	98.57	46	98.06	96.00	25	16,839	0.15%
2020/06/29	109	97.59	179.1	98.62	100.00	-70.1	16,722	-0.42%	大買/大賣/
2020/06/24	485	88.60	490	89.23	91.00	-5	16,564	-0.03%	大買/大賣/
2020/06/23	508	95.70	465	95.95	93.00	43	16,257	0.26%	大買/大賣/
2020/06/22	613.4	97.24	567	96.83	95.90	46.4	15,835	0.29%	大買/大賣/
2020/06/19	693.1	88.99	694.2	89.43	92.20	-1.1	15,127	-0.01%	大買/大賣/
2020/06/18	2	83.90	6	83.90	83.90	-4	14,234	-0.03%
2020/06/17	34	76.30	79	76.30	76.30	-45	14,252	-0.32%
2020/06/16	211.2	71.06	196	70.98	69.40	15.2	14,248	0.11%	大買/大賣/
2020/06/15	325	72.75	348	72.71	71.10	-23	14,170	-0.16%	大買/大賣/
2020/06/12	474	70.57	502	70.88	70.00	-28	13,648	-0.21%	大買/大賣/
2020/06/11	402	68.54	401	68.34	69.70	1	13,254	0.01%	大買/大賣/
2020/06/10	658	70.48	823	70.28	67.70	-165	12,859	-1.28%	大買/大賣/鉅額交易
2020/06/09	611	67.80	460	67.83	68.20	151	12,299	1.23%	大買/大賣/鉅額交易
2020/06/08	233	67.82	281	67.03	65.00	-48	11,814	-0.41%	大買/大賣/
2020/06/05	299	68.55	306	68.48	68.10	-7	11,548	-0.06%	大買/大賣/
2020/06/04	183	68.58	198	68.70	68.00	-15	11,362	-0.13%	大買/大賣/
2020/06/03	532	70.56	477	70.63	69.20	55	11,232	0.49%	大買/大賣/
2020/06/02	201	67.05	280	67.04	67.70	-79	10,810	-0.73%	大買/大賣/
2020/06/01	479	72.09	341.2	71.30	68.30	137.9	10,398	1.33%	大買/大賣/鉅額交易
2020/05/29	265	68.09	293.1	68.60	70.80	-28.1	9,966	-0.28%	大買/大賣/
2020/05/28	367	68.95	346	68.80	64.40	21	9,530	0.22%	大買/大賣/
2020/05/27	186	71.90	154.2	71.30	69.80	31.8	9,061	0.35%	大買/大賣/
2020/05/26	532	78.68	360.6	78.97	77.50	171.4	8,753	1.96%	大買/大賣/鉅額交易
2020/05/25	455	71.76	396.1	72.58	74.40	58.9	8,161	0.72%	大買/大賣/
2020/05/22	277	65.44	312.7	66.29	67.70	-35.7	7,947	-0.45%	大買/大賣/
2020/05/21	315	60.63	366	60.83	61.60	-51	7,451	-0.68%	大買/大賣/
2020/05/20	564.2	61.16	579.5	61.28	60.50	-15.2	7,306	-0.21%	大買/大賣/
2020/05/19	427.5	61.42	312	60.96	60.40	115.5	6,924	1.67%	大買/大賣/鉅額交易
2020/05/18	107	56.77	350	58.47	59.00	-243	6,354	-3.82%	大買/大賣/鉅額交易
2020/05/15	243.2	56.71	197	55.41	53.70	46.2	6,133	0.75%	大買/大賣/
2020/05/14	280	54.71	530	55.59	56.50	-250	5,757	-4.34%	大買/大賣/鉅額交易
2020/05/13	461	49.69	415	49.76	51.40	46	5,303	0.87%	大買/大賣/
2020/05/12	78	44.57	122	44.76	46.80	-44	5,017	-0.88%	大賣/
2020/05/11	146	42.92	157	43.13	42.55	-11	4,880	-0.23%	大買/大賣/
2020/05/08	140	48.57	499	46.65	46.35	-359	4,735	-7.58%	大買/大賣/鉅額交易
2020/05/07	143	50.32	178	50.70	51.50	-35	4,660	-0.75%	大買/大賣/
2020/05/06	300.1	50.75	192	50.98	49.00	108.1	4,536	2.38%	大買/大賣/鉅額交易
2020/05/05	269	46.19	82	47.01	47.85	187	4,279	4.37%	大買/鉅額交易
2020/05/04	122	44.30	136.2	44.50	43.50	-14.2	4,182	-0.34%	大買/大賣/
2020/04/30	41	41.78	55.1	42.15	41.90	-14.1	4,052	-0.35%
2020/04/29	51	41.23	48	41.22	41.80	3	4,027	0.07%
2020/04/28	68	43.28	83	43.08	41.75	-15	4,002	-0.37%
2020/04/27	192	44.19	149	44.54	45.40	43	3,908	1.10%	大買/大賣/
2020/04/24	92	42.13	80	42.15	41.75	12	3,692	0.32%
2020/04/23	119.3	41.50	111	41.51	41.40	8.3	3,556	0.23%	大買/大賣/
2020/04/22	165	40.66	135	40.74	40.25	30	3,404	0.88%	大買/大賣/
2020/04/21	75	38.83	91	38.60	38.30	-16	3,193	-0.50%
2020/04/20	22	40.20	28.2	40.20	40.20	-6.2	3,067	-0.20%
2020/04/17	37	35.09	48	35.65	36.55	-11	3,021	-0.36%
2020/04/16	8	33.32	54	33.20	33.25	-46	2,926	-1.57%
2020/04/15	11	33.97	17	33.99	33.50	-6	2,911	-0.21%
2020/04/14	27	35.23	26	35.05	34.95	1	2,880	0.03%
2020/04/13	27	35.46	11	35.27	35.05	16	2,859	0.56%
2020/04/10	20	34.81	45	35.24	34.55	-25	2,838	-0.88%
2020/04/09	60	35.41	16	35.38	35.15	44	2,809	1.57%
2020/04/08	7	35.86	39	35.47	35.10	-32	2,768	-1.16%
2020/04/07	31	34.57	4	34.39	34.40	27	2,714	0.99%
2020/04/06	20	34.79	26	35.18	34.75	-6	2,687	-0.22%
2020/04/01	8	33.34	4	33.41	33.55	4	2,621	0.15%
2020/03/31	13	33.62	17	33.69	33.30	-4	2,609	-0.15%
2020/03/30	72	33.99	76	34.30	33.75	-4	2,585	-0.15%
2020/03/27	49	33.68	30	33.84	33.25	19	2,498	0.76%
2020/03/26	38	33.59	24.8	33.67	33.45	13.2	2,438	0.54%
2020/03/25	26	32.44	24	32.57	32.60	2	2,386	0.08%
2020/03/24	10	33.69	7	33.28	32.95	3	2,351	0.13%
2020/03/23	7	33.64	12	33.50	32.95	-5	2,327	-0.21%
2020/03/20	64	35.18	81	35.08	34.70	-17	2,294	-0.74%
2020/03/19	185	34.19	153	34.29	33.50	32	2,197	1.46%	大買/大賣/
2020/03/18	30	33.77	28	33.93	33.10	2	2,021	0.10%
2020/03/17	15	32.81	37	32.31	32.35	-22	1,954	-1.13%
2020/03/16	8	33.38	17	33.31	33.65	-9	1,887	-0.48%
2020/03/13	8	30.60	5	30.61	30.60	3	1,834	0.16%
2020/03/12	47	34.09	50	33.80	34.00	-3	1,807	-0.17%
2020/03/11	37	37.63	34	37.34	36.90	3	1,761	0.17%
2020/03/10	47	37.30	63	36.69	36.65	-16	1,719	-0.93%
2020/03/09	172	42.58	178	42.25	39.70	-6	1,657	-0.36%	大買/大賣/
2020/03/06	160	42.21	75	42.06	41.40	85	1,507	5.64%	大買/
2020/03/05	65	41.20	65	41.21	41.30	0	1,383	0.00%
2020/03/04	45	40.16	77.2	40.97	42.60	-32.2	1,308	-2.46%
2020/03/03	50	38.86	52	38.86	38.75	-2	1,188	-0.17%
2020/03/02	137	41.34	104	41.40	40.50	33	1,135	2.91%	大買/大賣/
2020/02/27	92	39.70	85	40.06	39.30	7	1,026	0.68%
2020/02/26	102	39.50	104	39.81	39.00	-2	934	-0.21%	大買/大賣/
2020/02/25	165	40.90	105	40.87	39.90	60	861	6.97%	大買/大賣/
2020/02/24	2	38.40	3	38.40	38.40	-1	603	-0.17%
2020/02/21	25	33.48	50	34.13	34.95	-25	591	-4.23%
2020/02/20	13	31.52	16	31.61	31.80	-3	526	-0.57%
2020/02/19	18	31.61	25	31.91	31.35	-7	518	-1.35%
2020/02/18	17	32.40	7	32.94	31.75	10	509	1.96%
2020/02/17	19	32.68	37	32.97	32.80	-18	495	-3.63%
2020/02/14	38	32.65	25	32.84	32.05	13	467	2.78%
2020/02/13	39	31.62	44	32.03	31.80	-5	424	-1.18%
2020/02/12	10	31.28	8	31.16	30.80	2	391	0.51%
2020/02/11	20	30.59	20	30.65	30.70	0	377	0.00%
2020/02/10	63	33.12	41	33.29	32.00	22	362	6.06%
2020/02/07	27	31.85	20	31.86	32.45	7	303	2.30%
2020/02/06	1	29.85	6	30.13	29.50	-5	251	-1.99%
2020/02/05	27	29.86	26	30.39	28.80	1	233	0.43%
2020/02/04	35	33.35	58	33.65	32.00	-23	205	-11.22%
2020/02/03	44	33.15	54.1	33.15	33.15	-10.1	150	-6.70%
2020/01/31	81	29.89	27.1	29.69	30.15	53.9	124	43.37%
2020/01/30	18	27.43	8	27.54	27.45	10	85	11.72%
2020/01/20	0	0.00	2	25.48	25.55	-2	68	-2.94%
2020/01/15	1	25.65	0	0.00	25.65	1	67	1.49%
2020/01/08	0	0.00	1	25.30	25.30	-1	62	-1.61%
2020/01/03	0	0.00	7	25.75	25.70	-7	61	-11.38%
2020/01/02	3	25.52	2	25.63	25.75	1	61	1.63%
2019/12/31	0	0.00	2	25.38	25.40	-2	58	-3.40%
2019/12/30	0	0.00	7	25.49	25.35	-7	58	-11.99%
2019/12/26	1	25.80	2	25.65	25.65	-1	57	-1.73%
2019/12/24	0	0.00	6	25.80	25.85	-6	60	-9.96%
2019/12/23	0	0.00	2	25.80	25.90	-2	59	-3.34%
2019/12/19	0	0.00	10	25.70	25.85	-10	59	-16.93%
2019/12/18	0	0.00	24	25.79	25.80	-24	59	-40.16%
2019/12/17	1	25.95	0	0.00	26.00	1	56	1.76%
2019/12/12	0.1	26.10	1	25.80	25.90	-0.9	57	-1.57%
2019/12/10	0	26.50	0	0.00	25.85	0	56	0.07%
2019/12/06	2	25.88	0	0.00	25.80	2	56	3.53%
2019/12/05	3.1	26.24	0	0.00	26.30	3.1	54	5.61%
2019/12/04	2	26.20	0	0.00	26.35	2	54	3.65%
2019/12/02	0	0.00	1	26.80	26.70	-1	57	-1.75%
2019/11/28	0.1	26.90	0	0.00	26.90	0.1	61	0.16%
2019/11/26	1	26.75	0	0.00	26.90	1	62	1.61%
2019/11/25	1	26.70	0	0.00	26.90	1	62	1.60%
2019/11/22	4	26.85	0	0.00	26.85	4	62	6.45%
2019/11/21	1	26.75	0	0.00	26.85	1	56	1.77%
2019/11/12	6	26.90	0	0.00	26.90	6	55	10.82%
2019/11/11	2	26.75	0	0.00	26.90	2	55	3.60%
2019/11/07	0	27.10	0	0.00	27.30	0	53	0.07%
2019/11/06	6	27.98	6	27.73	27.60	0	65	0.00%
2019/11/01	0	28.40	0	0.00	28.40	0	62	0.00%
2019/10/30	0	0.00	1	28.75	28.30	-1	60	-1.65%
2019/10/29	0	0.00	3	27.45	27.60	-3	57	-5.18%
2019/10/17	0.2	27.95	0	0.00	27.95	0.2	63	0.32%
2019/10/09	1	27.80	0	0.00	27.95	1	65	1.52%
2019/10/02	0	0.00	2	28.20	28.20	-2	67	-2.98%
2019/09/27	0	0.00	2	28.20	28.35	-2	66	-3.02%
2019/09/23	0	0.00	0	28.05	28.05	0	68	-0.04%
2019/09/20	2	27.30	0	0.00	27.30	2	67	2.96%
2019/09/18	0	0.00	1	27.50	27.70	-1	66	-1.51%
2019/09/03	2	27.38	4	27.50	27.55	-2	64	-3.08%
2019/08/30	0	0.00	4	26.80	26.95	-4	60	-6.60%
2019/08/29	0	27.10	0	0.00	27.20	0	59	0.04%
2019/08/27	0	0.00	0.1	27.25	27.25	-0.1	59	-0.14%
2019/08/26	1	27.05	1	27.55	27.10	0	59	0.00%
2019/08/08	2	27.45	2	27.70	27.70	0	62	0.00%
2019/08/05	0	27.35	0	0.00	27.10	0	50	0.00%
2019/08/01	0	27.60	0	0.00	27.60	0	50	0.00%
2019/07/17	0	0.00	1	28.15	28.35	-1	41	-2.38%
2019/07/10	0	0.00	4	28.63	28.50	-4	43	-9.25%
2019/07/09	0	0.00	2	28.83	28.85	-2	42	-4.70%
2019/06/27	0	0.00	1	27.80	27.95	-1	38	-2.58%
2019/06/19	0.1	27.55	0	0.00	27.55	0.1	37	0.27%
2019/06/18	0	27.50	0	0.00	27.50	0	37	0.00%
2019/05/31	0	0.00	2	27.60	27.65	-2	42	-4.75%
2019/05/30	0.1	27.90	0	0.00	27.55	0.1	42	0.12%
2019/05/29	0.1	27.75	2	27.75	27.65	-1.9	42	-4.47%
2019/05/28	2	27.05	0	0.00	27.15	2	42	4.66%
2019/05/09	0	0.00	3	29.80	29.70	-3	54	-5.54%
2019/04/30	0	0.00	1	29.85	29.85	-1	62	-1.59%
2019/04/26	0	0.00	2	30.05	30.00	-2	62	-3.19%
2019/04/18	2	31.00	0	0.00	30.50	2	63	3.16%
2019/04/10	0	0.00	20	30.81	30.45	-20	62	-32.08%
2019/04/09	1	30.65	0	0.00	30.60	1	62	1.60%
2019/04/02	0	0.00	1	30.35	30.60	-1	61	-1.61%
2019/04/01	1	31.20	0	0.00	30.80	1	62	1.60%
2019/03/29	0	30.85	0	0.00	30.95	0	61	0.00%
2019/03/27	0	0.00	5	30.50	30.90	-5	62	-8.06%
2019/03/20	0	0.00	1	31.05	31.20	-1	61	-1.62%
2019/03/07	2	32.75	0	0.00	32.75	2	56	3.54%
2019/03/04	0	32.30	2	32.45	32.45	-2	53	-3.70%
2019/02/27	0	31.95	7	32.16	32.10	-7	53	-13.20%
2019/02/26	0	32.00	0	0.00	32.15	0	51	0.00%
2019/02/22	0	0.00	5	32.00	32.00	-5	50	-9.90%
2019/02/20	2	32.50	0	0.00	32.70	2	49	4.07%
2019/02/18	1	31.00	1	32.20	31.70	0	44	0.00%
2019/02/15	13	31.27	0.3	31.00	31.00	12.7	41	30.29%
2019/02/14	0	0.00	7	29.51	29.65	-7	38	-18.28%
2019/01/30	0	0.00	9	28.72	28.70	-9	35	-25.47%
2019/01/29	1	29.70	2	29.60	28.85	-1	35	-2.85%
2019/01/28	2	28.95	3	28.40	29.40	-1	31	-3.17%
2019/01/25	0	0.00	8	28.25	28.40	-8	28	-27.73%
2019/01/24	2	28.50	0	0.00	28.50	2	28	7.06%
2019/01/23	1	28.25	12	28.24	28.35	-11	28	-39.22%
2019/01/21	0	0.00	4	28.60	28.80	-4	27	-14.72%
2019/01/15	0	0.00	8	28.81	28.90	-8	28	-27.60%
2019/01/14	0	0.00	6	28.85	29.10	-6	28	-20.71%
2019/01/11	0	0.00	13	28.93	29.20	-13	28	-45.17%
2019/01/10	0	0.00	9	29.37	29.40	-9	27	-32.16%
2018/12/27	0	0.00	4	29.50	29.40	-4	32	-12.44%
2018/12/26	0	0.00	2	29.15	29.40	-2	32	-6.17%
2018/12/21	1	29.00	1	29.15	29.20	0	33	0.00%
2018/12/12	0	0.00	3	29.50	29.70	-3	32	-9.14%
2018/12/11	0	0.00	3	29.53	29.90	-3	33	-9.06%
2018/12/10	0	0.00	10	29.48	29.70	-10	33	-29.62%
2018/11/30	0	0.00	2.7	29.81	30.05	-2.7	34	-7.74%
2018/11/29	0	0.00	2	29.95	29.95	-2	35	-5.71%
2018/11/28	0	0.00	4	29.88	29.90	-4	35	-11.36%
2018/11/19	0	0.00	3	29.70	29.90	-3	36	-8.12%
2018/11/06	0	0.00	5	29.00	29.00	-5	40	-12.21%
2018/11/05	0	0.00	1	28.80	28.70	-1	40	-2.44%
2018/10/26	2	28.90	2	29.05	29.00	0	44	0.00%
2018/10/24	1	29.20	0	0.00	29.75	1	45	2.21%
2018/10/23	2	30.05	2	30.70	29.85	0	45	0.00%
2018/10/18	0	0.00	3	29.70	29.70	-3	44	-6.71%
2018/10/16	1	29.60	2	29.50	29.50	-1	44	-2.27%
2018/10/15	0	0.00	2	29.18	29.10	-2	44	-4.52%
2018/10/12	4	28.65	0	0.00	29.40	4	44	9.05%
2018/10/09	2	33.75	0	0.00	33.55	2	40	4.96%
2018/10/01	0	0.00	2	34.10	34.30	-2	39	-5.04%
2018/09/28	4	34.35	0	0.00	34.25	4	39	10.11%
2018/09/27	4	34.55	11	34.73	34.90	-7	39	-17.76%
2018/09/21	1	34.65	0	0.00	34.80	1	42	2.35%
2018/09/19	2	34.75	0	0.00	35.00	2	47	4.24%
2018/09/18	4	34.65	0	0.00	34.85	4	51	7.83%
2018/09/17	4	34.85	0	0.00	35.30	4	52	7.60%
2018/09/14	2	35.25	0	0.00	35.25	2	56	3.56%
2018/09/11	9	35.85	5	35.34	35.30	4	57	6.94%
2018/09/10	2	34.50	0	0.00	34.65	2	55	3.58%
2018/09/07	2	34.85	2	34.85	34.90	0	56	0.00%
2018/09/05	4	34.95	0	0.00	35.15	4	57	7.00%
2018/09/04	4	35.18	0	0.00	35.20	4	57	6.96%
2018/08/31	1	35.50	0	0.00	35.90	1	58	1.72%
2018/08/16	0	0.00	2	36.10	36.20	-2	75	-2.64%
2018/08/15	0	0.00	8	36.10	36.20	-8	74	-10.80%
2018/08/09	0	0.00	2	36.70	36.75	-2	75	-2.65%
2018/08/08	2	36.55	0	0.00	36.50	2	75	2.65%
2018/08/06	2	37.00	11	37.09	37.05	-9	72	-12.39%
2018/07/30	0	0.00	0.3	35.30	35.55	-0.3	69	-0.47%
2018/07/23	0	0.00	4	35.29	35.45	-4	76	-5.25%
2018/07/20	2	34.80	0	0.00	35.20	2	81	2.45%
2018/07/04	0	0.00	4	36.33	36.25	-4	95	-4.18%
2018/07/02	2	38.35	1	38.10	38.20	1	98	1.02%
2018/06/29	1	37.20	4	37.45	38.40	-3	100	-2.99%
2018/06/28	1	37.15	5	37.36	37.20	-4	98	-4.07%
2018/06/27	7	37.78	2	37.88	37.60	5	100	4.98%
2018/06/25	0	0.00	4	36.80	36.80	-4	100	-3.98%
2018/06/21	1	36.20	3.2	36.51	36.60	-2.2	101	-2.19%
2018/06/20	0	0.00	3	36.10	36.05	-3	101	-2.96%
2018/06/14	1	36.90	2	36.88	36.90	-1	109	-0.91%
2018/06/12	0	0.00	2	36.90	36.90	-2	111	-1.79%
2018/05/30	1	35.30	6	35.85	35.85	-5	120	-4.14%
2018/05/29	0	0.00	6	35.40	35.40	-6	117	-5.10%
2018/05/28	0	0.00	3	35.17	35.00	-3	115	-2.59%
2018/05/25	0	0.00	4.1	34.85	34.90	-4.1	114	-3.57%
2018/05/24	2	34.35	0	0.00	34.85	2	117	1.71%
2018/05/21	1	33.80	2	33.80	33.95	-1	116	-0.86%
2018/05/10	0	0.00	2	35.20	35.20	-2	126	-1.58%
2018/05/04	0	0.00	3	35.10	35.00	-3	129	-2.32%
2018/04/30	26	36.46	8	36.41	36.45	18	127	14.12%
2018/04/27	10	36.15	0	0.00	36.30	10	127	7.85%
2018/04/26	9	37.52	20	37.35	36.80	-11	127	-8.63%
2018/04/25	6	34.80	13	35.01	35.50	-7	123	-5.66%
2018/04/24	64	34.94	13	34.88	34.90	51	126	40.43%
2018/04/23	0	0.00	8	36.51	36.80	-8	124	-6.45%
2018/04/20	25	36.28	0	0.00	36.40	25	126	19.75%
2018/04/19	12	36.28	1	36.50	36.20	11	138	7.96%
2018/04/18	0	0.00	2	36.00	35.80	-2	137	-1.45%
2018/04/16	24	36.04	0	0.00	36.00	24	138	17.29%
2018/04/13	1	37.00	28	36.35	36.30	-27	138	-19.43%
2018/04/12	0	0.00	4	37.00	36.95	-4	137	-2.91%
2018/04/11	0	0.00	1	37.50	36.95	-1	137	-0.73%
2018/04/10	12	37.75	4	39.33	36.80	8	137	5.83%
2018/04/09	0	38.85	0	0.00	38.85	0	134	0.00%
2018/04/02	2	38.10	11	38.18	38.60	-9	138	-6.50%
2018/03/31	1	38.65	1	38.75	38.80	0	135	0.00%
2018/03/30	1	38.95	0	0.00	38.90	1	133	0.75%
2018/03/29	0	0.00	7	38.92	38.95	-7	133	-5.24%
2018/03/28	17	38.18	17	38.33	38.35	0	129	0.00%
2018/03/27	0	38.35	0	0.00	38.40	0	129	0.00%
2018/03/26	17	38.80	4	39.00	38.70	13	130	9.97%
2018/03/23	0	0.00	3	37.70	37.40	-3	125	-2.38%
2018/03/22	0	38.45	0	0.00	38.25	0	125	0.00%
2018/03/21	0	0.00	2	38.80	38.35	-2	124	-1.61%
2018/03/20	2	38.30	55	38.01	38.45	-53	121	-43.49%
2018/03/19	0	0.00	49	37.91	37.90	-49	117	-41.77%
2018/03/16	3	38.10	0	0.00	38.10	3	119	2.52%
2018/03/15	2	38.95	7	38.71	38.80	-5	119	-4.20%
2018/03/14	4	37.95	4	37.90	37.65	0	117	0.00%
2018/03/13	0	37.40	2	37.15	37.50	-2	118	-1.69%
2018/03/08	2	36.60	3	37.17	37.00	-1	119	-0.84%
2018/03/07	0	35.45	2	35.45	35.45	-2	112	-1.78%
2018/03/06	0	35.25	2	35.25	35.10	-2	113	-1.76%
2018/03/05	0	0.00	15	34.60	34.60	-15	112	-13.30%
2018/03/01	0	0.00	2	34.20	34.25	-2	114	-1.74%
2018/02/26	6	34.05	4	34.23	34.20	2	117	1.70%
2018/02/23	0	34.60	0	0.00	34.35	0	118	0.00%
2018/02/22	0	34.45	5	34.01	34.20	-5	120	-4.16%
2018/02/21	21	33.60	0	0.00	33.70	21	128	16.36%
2018/02/12	2	33.10	75	33.14	33.25	-73	130	-56.11%
2018/02/09	5	32.10	0	0.00	33.20	5	129	3.85%
2018/02/08	1	33.90	0	0.00	34.00	1	128	0.78%
2018/02/07	9	33.60	6	33.80	33.50	3	127	2.35%
2018/02/06	42	33.54	34	34.13	33.50	8	128	6.21%
2018/02/02	21	36.61	0	0.00	36.70	21	139	15.04%
2018/02/01	42	36.69	0	0.00	36.60	42	140	29.80%
2018/01/31	41	36.66	5	36.80	36.80	36	144	24.87%
2018/01/30	10	36.96	0	0.00	36.70	10	144	6.90%
2018/01/26	5	37.20	2	37.00	37.00	3	146	2.05%
2018/01/25	1	37.25	25	37.52	37.30	-24	147	-16.25%
2018/01/24	1	37.85	14	37.86	37.90	-13	151	-8.60%
2018/01/23	3	38.23	13	38.17	38.10	-10	152	-6.57%
2018/01/22	9	38.26	3	38.25	38.20	6	153	3.90%
2018/01/19	15	38.46	0	0.00	38.30	15	162	9.23%
2018/01/18	14	38.84	0	0.00	38.60	14	163	8.54%
2018/01/17	25	38.78	10	38.85	39.05	15	166	8.98%
2018/01/15	9	38.99	39	38.99	39.00	-30	175	-17.13%
2018/01/12	2	38.10	0	0.00	38.10	2	170	1.18%
2018/01/11	2	37.80	26	37.80	38.35	-24	175	-13.69%
2018/01/08	0	0.00	28	38.39	38.20	-28	200	-13.99%
2018/01/05	0	0.00	4	38.33	38.30	-4	206	-1.94%
2018/01/04	0	0.00	7	38.30	38.45	-7	230	-3.03%
2018/01/03	3	38.50	5	38.46	38.75	-2	243	-0.82%
2018/01/02	7	38.97	2	39.08	38.70	5	248	2.01%