宏達電 (2498)-新光-台中券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094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

宏達電 (2498)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	13	42.95	13	43.15	42.95	0	8,400	0.00%
2024/11/19	2	42.90	3.1	43.04	43.30	-1.1	8,411	-0.01%
2024/11/18	20.2	42.76	20	42.60	42.85	0.2	8,411	0.00%
2024/11/15	37	43.17	44	43.32	42.95	-7	8,400	-0.08%
2024/11/14	27.5	42.51	21	42.70	42.50	6.5	8,377	0.08%
2024/11/13	11	44.60	9	44.23	43.90	1.9	8,331	0.02%
2024/11/12	7.4	44.86	7.2	44.90	44.75	0.2	8,351	0.00%
2024/11/11	4.3	44.43	9	43.89	45.10	-4.7	8,344	-0.06%
2024/11/08	3.1	44.51	7	44.82	44.35	-3.9	8,338	-0.05%
2024/11/07	6	44.69	3.1	44.57	44.95	2.9	8,390	0.04%
2024/11/06	4	44.25	12	44.13	43.80	-8	8,412	-0.09%
2024/11/05	30	44.40	31	44.11	44.10	-1	8,453	-0.01%
2024/11/04	62	43.57	51	43.17	43.55	11	8,560	0.13%
2024/11/01	35.2	42.88	49	43.03	43.10	-13.8	8,647	-0.16%
2024/10/30	62.4	44.18	62	44.25	44.00	0.4	8,625	0.00%
2024/10/29	84.4	44.72	77	44.62	44.30	7.4	8,670	0.09%
2024/10/28	58.2	45.37	39	45.41	45.70	19.2	8,623	0.22%
2024/10/25	82.2	45.72	96	45.82	45.60	-13.8	8,590	-0.16%
2024/10/24	182.4	46.46	173.6	45.92	45.85	8.7	8,579	0.10%	大買/大賣/
2024/10/23	68.9	48.06	55.5	47.65	47.60	13.4	8,427	0.16%
2024/10/22	8.1	47.94	4.6	47.84	47.90	3.5	8,331	0.04%
2024/10/21	3	48.73	2	48.25	48.00	1	8,363	0.01%
2024/10/18	75.1	48.60	88.6	48.64	48.40	-13.5	8,356	-0.16%
2024/10/17	83	48.28	80	48.54	48.65	3	8,247	0.04%
2024/10/16	9.2	48.03	8.1	48.07	47.80	1.1	8,203	0.01%
2024/10/15	68.1	48.72	51.3	48.81	48.60	16.8	8,126	0.21%
2024/10/14	17	47.46	19	47.73	47.65	-2	8,029	-0.02%
2024/10/11	34.6	47.73	110.3	48.21	47.50	-75.7	8,014	-0.94%	大賣/
2024/10/09	196.2	48.43	171	48.35	48.20	25.2	7,955	0.32%	大買/大賣/
2024/10/08	113	49.60	153.8	49.80	49.70	-40.8	7,827	-0.52%	大買/大賣/
2024/10/07	78.3	51.33	93	51.41	51.50	-14.7	7,596	-0.19%
2024/10/04	514.8	52.85	514.3	53.46	52.00	0.5	7,325	0.01%	大買/大賣/
2024/10/01	197.4	49.56	179.8	49.36	52.00	17.6	6,000	0.29%	大買/大賣/
2024/09/30	141	47.35	116.4	47.50	47.35	24.6	5,144	0.48%	大買/大賣/
2024/09/27	7.3	44.88	7	44.94	45.25	0.3	4,849	0.01%
2024/09/26	18	44.79	21	45.05	44.20	-3	4,852	-0.06%
2024/09/25	32	44.63	31	44.02	44.00	1	4,798	0.02%
2024/09/24	1	43.81	2	44.15	44.00	-1	4,800	-0.02%
2024/09/23	75	44.67	76	44.95	44.50	-1	4,824	-0.02%
2024/09/20	100	45.16	100	45.36	44.65	0	4,885	0.00%
2024/09/19	56	44.92	50	45.07	45.25	6	4,917	0.12%
2024/09/18	135	45.99	112.7	44.88	44.80	22.3	5,096	0.44%	大買/大賣/
2024/09/16	61	45.60	42.2	45.66	45.65	18.9	5,570	0.34%
2024/09/13	113	45.27	110	44.86	45.45	3	5,934	0.05%	大買/大賣/
2024/09/12	48	43.95	41	44.04	44.15	7	5,920	0.12%
2024/09/11	4	43.35	5	43.62	43.40	-1	5,950	-0.02%
2024/09/10	90	43.23	106	42.96	42.45	-16	5,973	-0.27%	大賣/
2024/09/09	63	43.75	59	43.83	43.90	4	5,992	0.07%
2024/09/06	39.3	43.88	36.2	44.30	44.55	3.1	6,028	0.05%
2024/09/05	48.2	44.27	50	44.25	44.15	-1.8	6,108	-0.03%
2024/09/04	12.1	42.25	6	42.31	42.05	6.1	6,165	0.10%
2024/09/03	31.1	44.44	31	43.95	43.95	0.1	6,438	0.00%
2024/09/02	31.1	44.90	32	44.47	44.45	-0.9	6,454	-0.01%
2024/08/30	12	44.65	11	44.54	44.50	1	6,480	0.02%
2024/08/29	31.1	44.80	31.2	44.65	44.65	-0.1	6,511	0.00%
2024/08/28	14	45.56	12.2	45.28	45.00	1.8	6,511	0.03%
2024/08/27	48.2	45.19	48	45.01	45.50	0.2	6,648	0.00%
2024/08/26	54	45.41	63.6	45.34	45.50	-9.6	6,654	-0.14%
2024/08/23	7	43.66	10.5	43.89	43.95	-3.5	6,633	-0.05%
2024/08/22	43.1	44.19	67	43.33	44.30	-23.9	6,625	-0.36%
2024/08/21	0	0.00	5	43.10	42.95	-5	6,599	-0.08%
2024/08/20	31	42.59	34	42.67	42.70	-3	6,590	-0.05%
2024/08/19	60.4	42.05	62	41.96	42.05	-1.6	6,592	-0.02%
2024/08/16	12	41.93	16	42.06	42.10	-4	6,599	-0.06%
2024/08/15	15	41.25	17	41.21	41.25	-2	6,589	-0.03%
2024/08/14	41	40.78	39	40.86	40.80	2	6,580	0.03%
2024/08/13	17	39.67	20.1	39.63	39.75	-3.1	6,536	-0.05%
2024/08/12	11.1	39.31	16	39.76	39.50	-4.9	6,531	-0.08%
2024/08/09	4.1	40.18	13	39.75	38.75	-8.9	6,522	-0.14%
2024/08/08	48.1	38.07	45	38.89	39.05	3.1	6,439	0.05%
2024/08/07	8.4	38.20	24	38.94	39.45	-15.7	6,441	-0.24%
2024/08/06	18	37.18	19.5	37.30	37.80	-1.5	6,471	-0.02%
2024/08/05	40.4	38.95	32	38.77	38.70	8.4	6,337	0.13%
2024/08/02	6.4	43.80	54	43.31	42.95	-47.6	6,230	-0.76%
2024/08/01	10.3	44.27	8	44.75	45.00	2.3	6,201	0.04%
2024/07/31	12	44.00	13.3	45.08	44.05	-1.3	6,132	-0.02%
2024/07/30	23.1	41.98	26	42.49	43.20	-2.9	6,085	-0.05%
2024/07/29	14	42.51	4	42.78	42.30	10	6,086	0.16%
2024/07/26	7.2	43.23	3.2	43.19	43.25	4	6,074	0.07%
2024/07/23	0	0.00	11	44.79	44.35	-11	6,090	-0.18%
2024/07/22	39.1	44.11	38.8	43.91	43.90	0.3	6,083	0.00%
2024/07/19	60	45.32	54.4	45.10	45.10	5.6	6,045	0.09%
2024/07/18	10	45.61	16	45.91	46.15	-6	5,992	-0.10%
2024/07/17	44	46.45	42	46.11	46.10	2	5,951	0.03%
2024/07/16	62.1	46.65	67	46.51	46.45	-4.9	5,984	-0.08%
2024/07/15	73	46.17	66	46.25	45.80	7	5,987	0.12%
2024/07/12	2	47.00	13	47.12	46.90	-11	5,959	-0.18%
2024/07/11	44.1	46.94	51.3	47.57	46.70	-7.3	5,934	-0.12%
2024/07/10	44.2	47.29	37	47.14	47.15	7.2	5,978	0.12%
2024/07/09	45.2	46.34	38	46.77	46.80	7.2	5,931	0.12%
2024/07/08	50.3	48.07	33.2	47.69	47.50	17.1	5,888	0.29%
2024/07/05	154.1	47.87	163	47.22	48.00	-9	5,851	-0.15%	大買/大賣/
2024/07/04	21.1	45.69	22	45.89	45.90	-0.9	5,656	-0.02%
2024/07/03	84	45.44	84	45.24	45.45	0	5,681	0.00%
2024/07/02	13.2	45.21	17	45.19	45.20	-3.8	5,655	-0.07%
2024/07/01	127	45.97	137	46.20	45.70	-10	5,620	-0.18%	大買/大賣/
2024/06/28	6	46.38	19	46.45	46.15	-13	5,614	-0.23%
2024/06/27	41	46.52	29.2	46.07	45.95	11.8	5,624	0.21%
2024/06/26	100.2	46.85	94.1	47.14	46.60	6.1	5,580	0.11%
2024/06/25	51.4	47.49	38.1	47.54	47.55	13.3	5,513	0.24%
2024/06/24	73.2	48.46	79.4	47.75	47.50	-6.2	5,451	-0.11%
2024/06/21	176.1	49.15	87.4	49.08	49.25	88.8	5,313	1.67%	大買/
2024/06/20	65.5	47.61	106.2	47.51	48.05	-40.7	4,903	-0.83%	大賣/
2024/06/19	12	45.65	5	45.89	45.40	7	4,535	0.15%
2024/06/18	51.5	46.16	51	45.82	45.70	0.5	4,530	0.01%
2024/06/17	35	45.96	46.6	45.97	46.05	-11.6	4,514	-0.26%
2024/06/14	31	45.67	28.1	45.29	45.20	2.9	4,460	0.06%
2024/06/13	91	45.65	79	45.36	45.20	12	4,407	0.27%
2024/06/12	52	45.39	51	45.77	45.65	1	4,312	0.02%
2024/06/11	28.1	45.75	83.8	45.95	45.40	-55.6	4,227	-1.32%
2024/06/07	79.1	46.02	90.1	45.88	46.15	-11	4,145	-0.27%
2024/06/06	25	43.17	27	42.92	42.85	-2	3,858	-0.05%
2024/06/05	16	43.68	0	0.00	43.15	16	3,841	0.42%
2024/06/04	5	44.45	6.1	43.76	43.70	-1.1	3,945	-0.03%
2024/06/03	19	44.08	5	44.00	44.00	14	4,003	0.35%
2024/05/31	57.1	44.74	11.1	44.45	43.60	46	4,148	1.11%
2024/05/30	25.1	43.08	24	43.30	43.15	1.1	4,029	0.03%
2024/05/29	9.3	43.95	15	43.71	43.30	-5.8	4,067	-0.14%
2024/05/28	7.6	43.31	7	43.46	43.40	0.6	4,037	0.01%
2024/05/27	4	42.68	7	42.90	43.30	-3	4,072	-0.07%
2024/05/24	3.1	41.94	1	41.95	42.05	2.1	4,234	0.05%
2024/05/23	24	42.81	23	42.51	42.50	1	4,241	0.02%
2024/05/22	10	43.18	18	43.58	43.50	-8	4,278	-0.19%
2024/05/21	2	43.03	4	42.95	42.70	-2	4,302	-0.05%
2024/05/20	0	43.35	10	43.14	43.40	-10	4,363	-0.23%
2024/05/17	4.2	42.98	2	43.05	43.20	2.2	4,402	0.05%
2024/05/16	3	43.22	11	43.05	43.25	-8	4,424	-0.18%
2024/05/15	3	42.60	3	42.70	42.60	0	4,435	0.00%
2024/05/14	1.1	42.20	1	42.25	42.25	0.1	4,440	0.00%
2024/05/13	3.2	42.21	7	42.19	42.00	-3.8	4,541	-0.08%
2024/05/10	8.3	40.91	9	41.19	41.60	-0.7	4,543	-0.01%
2024/05/09	17	42.05	23	41.98	41.60	-6	4,525	-0.13%
2024/05/08	4	41.73	6	42.39	42.45	-2	4,553	-0.04%
2024/05/07	13.1	42.00	8	41.86	42.00	5.1	4,588	0.11%
2024/05/06	2.1	43.10	10	42.67	42.80	-7.9	4,583	-0.17%
2024/05/03	3.1	43.23	3	42.90	42.85	0.1	4,605	0.00%
2024/05/02	5.2	42.55	19	42.53	42.65	-13.8	4,628	-0.30%
2024/04/30	9.1	43.12	6	42.75	42.65	3.1	4,710	0.06%
2024/04/29	0	0.00	15	42.95	43.40	-15	4,755	-0.32%
2024/04/26	7.1	42.08	15.4	42.19	42.05	-8.3	4,783	-0.17%
2024/04/25	14.2	41.69	20	41.69	41.70	-5.8	4,837	-0.12%
2024/04/24	3	42.45	1	42.65	42.40	2	4,880	0.04%
2024/04/23	2	41.80	6	42.05	42.15	-4	4,994	-0.08%
2024/04/22	9	41.91	17	42.12	41.45	-8	5,075	-0.16%
2024/04/19	12.3	42.24	15	41.60	41.45	-2.7	5,086	-0.05%
2024/04/18	9.1	42.72	17.2	42.70	43.25	-8.1	5,124	-0.16%
2024/04/17	20.3	43.10	0	0.00	42.80	20.3	5,293	0.38%
2024/04/16	53.1	44.10	52.5	43.28	42.90	0.7	5,669	0.01%
2024/04/15	36.1	45.62	34.4	45.76	45.15	1.8	6,724	0.03%
2024/04/12	8.2	46.30	35	45.96	46.05	-26.8	7,381	-0.36%
2024/04/11	23.2	45.78	30.2	45.80	45.55	-7	7,361	-0.10%
2024/04/10	5	46.49	2	46.70	46.40	3	7,393	0.04%
2024/04/09	35.1	46.50	27	46.71	46.65	8.1	7,483	0.11%
2024/04/08	22	47.11	26	47.34	47.45	-4	7,516	-0.05%
2024/04/03	80	47.17	92	46.68	47.20	-12	7,548	-0.16%
2024/04/02	24	47.83	17	47.55	47.50	7	7,602	0.09%
2024/04/01	2	48.15	20	47.92	48.25	-18	7,772	-0.23%
2024/03/29	9	47.73	32	47.66	47.20	-23	7,874	-0.29%
2024/03/28	9.1	47.49	1.1	47.92	47.65	8	8,335	0.10%
2024/03/27	18	47.90	1	48.45	47.65	17	8,601	0.20%
2024/03/26	44.4	47.76	44	47.82	47.85	0.4	8,590	0.00%
2024/03/25	46.3	48.62	52.7	48.21	48.00	-6.4	8,579	-0.07%
2024/03/22	5.2	46.81	4	47.04	47.45	1.2	8,472	0.01%
2024/03/21	14.1	46.73	14	46.86	47.05	0.1	8,556	0.00%
2024/03/20	14	45.92	28	46.08	46.00	-14	8,743	-0.16%
2024/03/19	0	45.65	0	0.00	45.65	0	9,139	0.00%
2024/03/18	1.3	45.42	5	45.61	45.80	-3.7	9,152	-0.04%
2024/03/15	8	45.21	24	45.19	45.15	-16	9,180	-0.17%
2024/03/14	5	45.83	0.1	46.00	45.50	5	9,179	0.05%
2024/03/13	3.4	46.67	24	45.95	45.90	-20.6	9,195	-0.22%
2024/03/12	2.3	47.02	5	46.96	47.25	-2.8	9,209	-0.03%
2024/03/11	1.1	46.01	2	46.00	46.20	-0.9	9,198	-0.01%
2024/03/08	13.1	46.13	17.2	46.10	45.90	-4	9,224	-0.04%
2024/03/07	6.1	47.32	15	47.55	47.00	-8.9	9,146	-0.10%
2024/03/06	149	47.40	174	47.74	47.10	-25	9,092	-0.27%	大買/大賣/
2024/03/05	52	49.39	45	49.02	48.90	7	8,969	0.08%
2024/03/04	22.3	49.17	21.1	49.40	49.20	1.2	8,958	0.01%
2024/03/01	35.6	49.41	10	49.31	48.95	25.6	8,982	0.28%
2024/02/29	34.5	48.89	56	48.85	48.75	-21.5	8,985	-0.24%
2024/02/27	65.2	50.09	38	48.81	48.60	27.2	9,009	0.30%
2024/02/26	4.1	48.45	1	48.45	49.00	3.1	8,870	0.03%
2024/02/23	14.4	48.72	19	48.59	48.50	-4.6	8,971	-0.05%
2024/02/22	15.2	49.86	76	49.25	49.00	-60.8	8,973	-0.68%
2024/02/21	4	49.24	5	49.64	49.55	-1	9,009	-0.01%
2024/02/20	9.1	49.70	13	49.32	49.20	-3.9	9,182	-0.04%
2024/02/19	18.2	50.55	5.1	50.16	50.00	13.2	9,162	0.14%
2024/02/16	1	49.55	26	49.98	50.00	-25	9,254	-0.27%
2024/02/15	2.3	48.95	2.1	49.00	49.35	0.2	9,323	0.00%
2024/02/05	26.6	49.33	47	49.04	49.05	-20.4	9,356	-0.22%
2024/02/02	50	50.93	55	50.12	50.00	-5	9,286	-0.05%
2024/02/01	17.1	50.17	17	50.34	50.70	0.1	9,271	0.00%
2024/01/31	18.5	49.52	3.1	49.66	49.10	15.4	9,321	0.17%
2024/01/30	11.3	49.68	71	49.58	49.50	-59.7	9,409	-0.63%
2024/01/29	16.1	50.44	7.6	50.42	50.50	8.5	9,445	0.09%
2024/01/26	10	50.29	4.5	50.28	50.00	5.5	9,673	0.06%
2024/01/25	17	50.74	11.1	50.72	50.50	5.9	9,699	0.06%
2024/01/24	21	52.02	13.3	52.02	51.40	7.7	9,681	0.08%
2024/01/23	19	51.58	20	51.95	51.70	-1	9,628	-0.01%
2024/01/22	17	51.21	20	51.27	51.50	-3	9,589	-0.03%
2024/01/19	14.1	50.24	55	50.07	50.30	-40.9	9,606	-0.43%
2024/01/18	10.2	49.97	37	49.86	50.40	-26.9	9,580	-0.28%
2024/01/17	17.5	49.49	20	49.95	49.15	-2.5	9,534	-0.03%
2024/01/16	17	50.40	31	50.31	50.30	-14	9,430	-0.15%
2024/01/15	18	51.55	3	51.30	51.30	15	9,357	0.16%
2024/01/12	14	51.99	11	51.68	51.60	3	9,351	0.03%
2024/01/11	112.3	52.37	44	52.39	52.10	68.3	9,297	0.73%	大買/
2024/01/10	56.7	52.74	49.1	52.67	52.20	7.7	9,242	0.08%
2024/01/09	514.2	54.45	471.5	54.48	54.70	42.7	8,994	0.47%	大買/大賣/
2024/01/08	128.3	53.57	40.1	53.25	52.90	88.2	7,866	1.12%	大買/
2024/01/05	13	48.99	9	48.96	48.90	4	7,192	0.06%
2024/01/04	15	48.97	14.1	48.80	48.65	0.9	7,219	0.01%
2024/01/03	18.1	49.59	9.1	49.43	49.40	9	7,236	0.12%
2024/01/02	12.2	51.49	21	51.00	50.70	-8.9	7,178	-0.12%
2023/12/29	11.1	51.53	14	51.59	51.30	-2.9	7,236	-0.04%
2023/12/28	11	52.05	18	51.82	51.60	-7	7,246	-0.10%
2023/12/27	121	52.44	38	52.77	52.10	83	7,194	1.15%	大買/
2023/12/26	59	51.94	61.2	51.58	51.50	-2.1	7,015	-0.03%
2023/12/25	112.1	53.25	99	52.82	52.00	13.1	6,901	0.19%	大買/
2023/12/22	14.2	51.40	53	51.28	51.20	-38.8	6,432	-0.60%
2023/12/21	0	49.30	6	49.05	49.15	-6	6,176	-0.10%
2023/12/20	7	49.16	11	49.14	49.55	-4	6,172	-0.06%
2023/12/19	22.1	48.59	17	48.52	48.65	5.1	6,148	0.08%
2023/12/18	50	49.82	33.6	49.66	49.25	16.5	6,148	0.27%
2023/12/15	74.5	50.68	54.6	50.85	50.80	19.9	6,065	0.33%
2023/12/14	131.8	51.34	162.5	51.47	52.00	-30.7	5,873	-0.52%	大買/大賣/
2023/12/13	10	48.49	11.1	48.52	48.30	-1.1	5,425	-0.02%
2023/12/12	12	48.63	22	48.49	48.30	-10	5,435	-0.18%
2023/12/11	14.1	48.91	2.2	48.88	48.70	11.9	5,466	0.22%
2023/12/08	0	0.00	7	49.03	48.85	-7	5,475	-0.13%
2023/12/07	64.2	49.09	62.1	48.60	48.40	2.1	5,460	0.04%
2023/12/06	25.2	49.10	29	49.17	48.90	-3.8	5,428	-0.07%
2023/12/05	9	49.49	3	49.20	49.20	6	5,435	0.11%
2023/12/04	30.1	49.87	10.3	49.70	49.75	19.8	5,473	0.36%
2023/12/01	13	49.67	15	49.49	49.45	-2	5,453	-0.04%
2023/11/30	24	50.27	38.2	50.11	50.20	-14.2	5,414	-0.26%
2023/11/29	11	49.90	7.6	49.61	49.65	3.4	5,370	0.06%
2023/11/28	10.1	49.37	13	49.69	50.00	-3	5,348	-0.06%
2023/11/27	9	48.84	3	49.05	48.45	6	5,299	0.11%
2023/11/24	20	49.34	20	49.43	49.05	0	5,291	0.00%
2023/11/23	21.1	50.24	41	50.29	50.10	-19.9	5,249	-0.38%
2023/11/22	76	50.19	53	50.06	50.00	23	5,226	0.44%
2023/11/21	19	49.23	23	49.30	49.30	-4	5,125	-0.08%
2023/11/20	23.1	49.20	20	49.25	49.15	3.1	5,091	0.06%
2023/11/17	55	49.45	77	49.32	49.45	-22	5,037	-0.44%
2023/11/16	13	47.91	28	47.99	48.15	-15	4,841	-0.31%
2023/11/15	13	48.02	61	48.04	48.00	-48	4,817	-1.00%
2023/11/14	12	47.11	61.9	47.33	47.20	-49.9	4,728	-1.05%
2023/11/13	29.9	46.70	18	46.81	46.75	11.9	4,668	0.25%
2023/11/10	7.1	45.84	2	46.05	45.90	5.1	4,645	0.11%
2023/11/09	37	46.58	30	46.35	46.30	7	4,668	0.15%
2023/11/08	7	47.21	49	47.16	47.40	-42	4,731	-0.89%
2023/11/07	44.1	46.13	36	46.61	46.05	8.1	4,652	0.17%
2023/11/06	52	47.90	40	48.07	48.10	12	4,602	0.26%
2023/11/03	89	47.39	51	48.04	47.40	38	4,549	0.84%
2023/11/02	2	45.93	8	45.92	45.85	-6	4,356	-0.14%
2023/11/01	7	44.33	7	44.44	44.75	0	4,470	0.00%
2023/10/31	11.1	45.09	4	45.24	44.10	7.1	4,598	0.15%
2023/10/30	2	46.28	12	46.60	45.75	-10	4,807	-0.21%
2023/10/27	23.1	46.31	23	46.67	46.00	0.1	4,872	0.00%
2023/10/26	62.1	45.71	3.1	45.29	45.15	58.9	4,880	1.21%
2023/10/25	8	46.39	8	46.53	46.60	0	4,945	0.00%
2023/10/24	6	45.26	6	45.57	45.70	0	5,041	0.00%
2023/10/23	11	45.26	16.3	45.55	45.30	-5.3	5,087	-0.10%
2023/10/20	7	45.13	21	44.90	45.70	-14	5,146	-0.27%
2023/10/19	70	45.67	65	45.81	45.85	5	5,182	0.10%
2023/10/18	61.1	47.02	26.3	46.93	46.60	34.9	5,274	0.66%
2023/10/17	54	49.28	68	48.92	48.10	-14	5,172	-0.27%
2023/10/16	10	49.37	5	49.12	49.05	5	5,121	0.10%
2023/10/13	32	49.87	51	50.05	50.10	-19	5,240	-0.36%
2023/10/12	18.1	50.32	9.1	50.08	50.30	9	5,366	0.17%
2023/10/11	28	49.83	29.1	49.53	49.25	-1.1	5,491	-0.02%
2023/10/06	11	49.88	22	49.77	49.65	-11	5,673	-0.19%
2023/10/05	27.2	49.53	38	49.71	50.30	-10.8	6,014	-0.18%
2023/10/04	11.3	47.95	8	47.74	47.45	3.3	6,175	0.05%
2023/10/03	5.6	49.11	3	49.45	48.75	2.6	6,183	0.04%
2023/10/02	1	49.00	18	48.91	49.10	-17	6,297	-0.27%
2023/09/28	10	48.47	11	48.40	48.10	-1	6,410	-0.02%
2023/09/27	5	48.76	2	48.60	48.60	3	6,431	0.05%
2023/09/26	5.1	48.86	3	48.70	48.65	2.1	6,496	0.03%
2023/09/25	5	49.63	4	49.56	49.45	1	6,506	0.02%
2023/09/22	11	48.53	19	49.22	49.65	-8	6,536	-0.12%
2023/09/21	37.1	48.55	28	48.56	48.45	9.1	6,600	0.14%
2023/09/20	18.2	49.42	4	49.33	49.20	14.2	6,605	0.21%
2023/09/19	21.1	49.86	12.3	49.51	49.45	8.8	6,662	0.13%
2023/09/18	8	50.51	5	50.54	50.50	3	6,695	0.04%
2023/09/15	8	50.60	7	50.83	50.40	1	6,888	0.02%
2023/09/14	10	50.34	11	50.71	50.90	-1	6,926	-0.01%
2023/09/13	30	49.50	1	49.50	49.50	29	6,999	0.41%
2023/09/12	11.1	49.64	11	49.88	49.80	0.1	7,080	0.00%
2023/09/11	8.1	50.02	6	49.69	49.30	2.1	7,089	0.03%
2023/09/08	43.1	50.33	0	0.00	50.10	43.1	7,114	0.61%
2023/09/07	105.1	51.12	7.2	51.46	51.00	97.8	7,133	1.37%	大買/
2023/09/06	2.1	52.10	3.5	52.29	51.80	-1.5	7,155	-0.02%
2023/09/05	2.2	52.80	5	52.96	53.00	-2.8	7,188	-0.04%
2023/09/04	31.1	52.90	37.4	52.67	52.70	-6.4	7,287	-0.09%
2023/09/01	5	52.30	5	52.22	52.10	0	7,380	0.00%
2023/08/31	5.1	53.12	6	52.85	52.80	-0.9	7,669	-0.01%
2023/08/30	0	0.00	24	52.39	52.50	-24	8,030	-0.30%
2023/08/29	0	0.00	7	51.29	51.80	-7	8,139	-0.09%
2023/08/28	15	50.84	16	50.45	50.40	-1	8,214	-0.01%
2023/08/25	4	51.20	9	51.40	51.10	-5	8,264	-0.06%
2023/08/24	8.1	51.65	7	51.34	51.10	1.1	8,394	0.01%
2023/08/23	3.2	51.48	9	51.52	51.50	-5.8	8,696	-0.07%
2023/08/22	6	51.77	1	52.10	50.70	5	8,767	0.06%
2023/08/21	5.1	51.32	6	51.25	51.20	-0.9	8,833	-0.01%
2023/08/18	6.1	50.89	1	51.30	50.70	5.1	8,856	0.06%
2023/08/17	11	50.55	10	50.42	51.00	1	8,893	0.01%
2023/08/16	6	49.38	9	49.97	50.40	-3	8,956	-0.03%
2023/08/15	8	49.73	8	49.64	50.00	0	8,958	0.00%
2023/08/14	14.5	49.21	12.1	49.40	49.10	2.4	9,137	0.03%
2023/08/11	7	50.46	14	50.63	50.10	-7	9,121	-0.08%
2023/08/10	25	50.92	14	50.59	50.50	11	9,128	0.12%
2023/08/09	33	51.49	18	51.82	51.90	15	9,074	0.17%
2023/08/08	23.4	51.82	38.7	51.87	51.90	-15.3	9,086	-0.17%
2023/08/07	22	50.79	104.4	51.76	52.30	-82.4	9,133	-0.90%	大賣/
2023/08/04	26.4	51.47	44	51.35	51.10	-17.6	9,024	-0.19%
2023/08/02	73.6	53.99	46.1	54.47	52.50	27.4	8,926	0.31%
2023/08/01	38.6	55.74	22	56.40	55.60	16.6	8,713	0.19%
2023/07/31	46	56.04	32	56.22	55.80	14	8,672	0.16%
2023/07/28	71.1	56.09	76	56.01	56.00	-4.9	8,619	-0.06%
2023/07/27	44.2	56.68	67	56.67	57.20	-22.8	8,602	-0.27%
2023/07/26	11.1	55.95	36	55.67	55.50	-25	8,529	-0.29%
2023/07/25	32.2	55.97	50	55.79	55.70	-17.8	8,563	-0.21%
2023/07/24	24.1	56.87	13.2	56.73	56.30	10.9	8,609	0.13%
2023/07/21	15.1	56.45	41.6	57.53	57.80	-26.5	8,621	-0.31%
2023/07/20	13.1	56.34	28	56.76	57.00	-14.9	8,657	-0.17%
2023/07/19	43.2	56.46	20.3	56.68	55.60	22.9	8,690	0.26%
2023/07/18	37.5	57.46	24	58.38	56.70	13.5	8,788	0.15%
2023/07/17	12.7	58.11	28.5	58.35	58.50	-15.8	8,914	-0.18%
2023/07/14	73.1	58.95	52	58.83	58.80	21.1	8,991	0.23%
2023/07/13	31.2	59.04	74.2	59.15	58.40	-43	8,953	-0.48%
2023/07/12	104.5	58.99	64.3	58.99	57.70	40.2	8,770	0.46%	大買/
2023/07/11	31.3	57.57	47.5	57.80	58.00	-16.1	8,506	-0.19%
2023/07/10	18.4	55.76	18	55.68	55.30	0.4	8,312	0.00%
2023/07/07	44.4	56.28	34	55.93	55.90	10.4	8,305	0.12%
2023/07/06	26.3	57.57	25	57.58	56.80	1.3	8,385	0.02%
2023/07/05	73	57.19	11	57.11	56.80	62	8,668	0.72%
2023/07/04	9	57.06	7	57.39	57.20	2	9,133	0.02%
2023/07/03	8	57.47	28	57.40	57.10	-20	9,220	-0.22%
2023/06/30	43.1	56.93	2	57.15	57.10	41.1	9,320	0.44%
2023/06/29	13.1	57.31	19	57.42	57.00	-5.9	9,382	-0.06%
2023/06/28	5.2	56.42	0	0.00	56.40	5.2	9,417	0.05%
2023/06/27	21.4	56.87	6.1	57.18	56.40	15.3	9,657	0.16%
2023/06/26	21.2	57.59	19	57.49	57.40	2.2	9,898	0.02%
2023/06/21	10.1	58.59	8.3	58.70	58.70	1.8	10,018	0.02%
2023/06/20	7.2	58.82	3	58.77	58.70	4.2	9,944	0.04%
2023/06/19	87.3	59.04	74	59.26	58.90	13.3	10,023	0.13%
2023/06/16	6	60.37	21	60.45	60.50	-15	10,044	-0.15%
2023/06/15	4	60.53	1	60.20	60.20	3	10,095	0.03%
2023/06/14	50	60.28	12.2	60.42	60.20	37.8	10,260	0.37%
2023/06/13	13	60.95	21	61.03	61.00	-8	10,510	-0.08%
2023/06/12	16.1	60.47	9.7	60.34	60.20	6.4	10,964	0.06%
2023/06/09	52.2	61.13	16.5	60.80	60.40	35.7	11,189	0.32%
2023/06/08	46	61.05	29	60.69	60.40	17	11,507	0.15%
2023/06/07	35	61.76	23.3	61.87	62.00	11.7	11,855	0.10%
2023/06/06	75.1	61.84	69.1	61.49	61.00	6	12,463	0.05%
2023/06/05	68	64.39	33.7	64.22	63.60	34.4	12,483	0.28%
2023/06/02	12.4	62.89	72.1	62.94	62.90	-59.7	12,292	-0.49%
2023/06/01	18.1	62.20	39	62.52	62.40	-21	12,408	-0.17%
2023/05/31	10.1	62.12	12.6	62.02	61.80	-2.5	12,681	-0.02%
2023/05/30	25.1	61.70	50.3	61.80	61.80	-25.3	13,018	-0.19%
2023/05/29	47.2	61.62	57.2	61.42	61.50	-10.1	13,433	-0.08%
2023/05/26	24.6	59.06	12.2	58.73	58.40	12.4	13,751	0.09%
2023/05/25	26	60.02	19	60.14	59.40	7	14,297	0.05%
2023/05/24	10.2	59.64	43	59.60	59.60	-32.8	14,541	-0.23%
2023/05/23	25.3	60.10	25	60.09	60.10	0.3	15,234	0.00%
2023/05/22	14.1	59.99	11.2	59.98	60.30	2.9	15,543	0.02%
2023/05/19	35	58.90	19.1	59.02	59.00	15.9	15,668	0.10%
2023/05/18	38.6	59.59	47.9	59.33	58.90	-9.3	15,860	-0.06%
2023/05/17	13.1	58.12	12	58.01	58.40	1.1	16,248	0.01%
2023/05/16	3	57.53	62	57.46	57.60	-59	16,400	-0.36%
2023/05/15	33	56.81	11	56.68	56.60	22	16,607	0.13%
2023/05/12	5.1	55.94	7.4	56.49	57.20	-2.3	17,142	-0.01%
2023/05/11	25.8	57.01	30.4	57.21	56.00	-4.7	17,695	-0.03%
2023/05/10	25.2	57.17	25	57.08	57.50	0.2	18,116	0.00%
2023/05/09	9	56.84	6.4	56.71	56.80	2.6	18,824	0.01%
2023/05/08	78.1	57.57	44.1	57.54	57.40	34.1	19,949	0.17%
2023/05/05	5	56.96	10	57.31	57.30	-5	21,816	-0.02%
2023/05/04	8.1	56.73	7	56.89	56.80	1.1	22,378	0.00%
2023/05/03	11.1	56.53	8	56.75	56.50	3.1	22,607	0.01%
2023/05/02	10.6	57.36	17	57.29	57.50	-6.5	22,964	-0.03%
2023/04/28	18.1	57.10	41	57.13	56.70	-22.9	23,193	-0.10%
2023/04/27	38.4	56.39	12.2	56.45	56.20	26.3	23,205	0.11%
2023/04/26	37.3	55.86	28	56.09	56.50	9.3	23,243	0.04%
2023/04/25	37.4	56.74	30	56.26	55.90	7.4	23,544	0.03%
2023/04/24	18.8	58.10	39	58.19	58.00	-20.2	23,797	-0.08%
2023/04/21	59.5	58.81	55.1	58.81	58.10	4.3	23,910	0.02%
2023/04/20	58.5	60.52	19.1	60.27	59.60	39.4	23,913	0.16%
2023/04/19	129.6	62.18	41.2	61.90	61.70	88.5	23,949	0.37%	大買/
2023/04/18	27.4	64.54	50.9	64.57	63.30	-23.5	24,001	-0.10%
2023/04/17	21	64.90	30.3	64.89	64.60	-9.3	24,530	-0.04%
2023/04/14	29.1	64.10	26	64.35	64.30	3.1	24,969	0.01%
2023/04/13	35.3	64.28	19	63.82	63.70	16.3	25,245	0.06%
2023/04/12	5.4	64.84	17	64.72	64.70	-11.6	25,380	-0.05%
2023/04/11	37	65.22	39.6	64.88	64.30	-2.6	25,460	-0.01%
2023/04/10	80.1	64.87	73	65.05	65.20	7	25,447	0.03%
2023/04/07	143.1	64.72	98	64.66	64.10	45.1	25,252	0.18%	大買/
2023/04/06	20.3	63.24	54.1	63.34	63.60	-33.9	24,885	-0.14%
2023/03/31	34	62.26	41.3	62.43	62.60	-7.2	24,950	-0.03%
2023/03/30	19.5	61.87	23.1	62.12	62.00	-3.6	25,029	-0.01%
2023/03/29	31.6	61.83	34.2	61.82	61.60	-2.6	25,176	-0.01%
2023/03/28	84.5	62.92	70.1	62.82	61.70	14.4	25,355	0.06%
2023/03/27	88.4	64.02	99	64.09	63.60	-10.7	25,215	-0.04%
2023/03/24	74.2	63.66	73.9	63.50	63.00	0.3	25,157	0.00%
2023/03/23	52	63.20	29.1	63.10	63.10	22.9	25,160	0.09%
2023/03/22	41.2	63.10	45.2	63.44	63.30	-4.1	25,290	-0.02%
2023/03/21	21.2	63.31	18	63.22	62.70	3.2	25,422	0.01%
2023/03/20	33.5	62.73	39.1	62.88	63.20	-5.6	25,545	-0.02%
2023/03/17	31.3	61.94	65.7	62.03	62.20	-34.4	25,901	-0.13%
2023/03/16	85.9	61.90	73	61.41	61.10	12.8	26,237	0.05%
2023/03/15	153.7	63.41	163.2	63.62	63.00	-9.5	26,537	-0.04%	大買/大賣/
2023/03/14	101.4	62.76	125.6	62.78	62.50	-24.1	26,978	-0.09%	大買/大賣/
2023/03/13	82.7	61.34	333	62.28	62.60	-250.3	27,719	-0.90%	大賣/鉅額交易
2023/03/10	155.2	62.49	118	62.44	62.60	37.2	28,235	0.13%	大買/大賣/
2023/03/09	214.2	65.63	185.3	65.27	64.40	28.9	29,472	0.10%	大買/大賣/
2023/03/08	71.6	63.75	23	63.70	63.40	48.6	29,774	0.16%
2023/03/07	32.7	65.15	45.1	65.14	64.90	-12.3	29,637	-0.04%
2023/03/06	74.5	64.55	61.4	64.55	64.80	13.1	29,643	0.04%
2023/03/03	71.2	64.26	50.3	64.53	63.60	20.9	29,568	0.07%
2023/03/02	106.7	65.44	62.9	65.28	64.80	43.8	29,462	0.15%	大買/
2023/03/01	124.4	66.77	102.1	66.89	66.10	22.3	29,189	0.08%	大買/大賣/
2023/02/24	151.6	66.76	137	66.43	65.40	14.6	28,773	0.05%	大買/大賣/
2023/02/23	247.4	66.87	278	66.70	66.70	-30.7	28,439	-0.11%	大買/大賣/
2023/02/22	66.7	65.15	54	65.35	64.60	12.7	28,059	0.05%
2023/02/21	204.4	67.48	232.3	67.31	66.70	-28	27,948	-0.10%	大買/大賣/
2023/02/20	97.1	66.71	87.1	66.62	66.90	10	27,536	0.04%
2023/02/17	78.1	65.58	70	65.63	65.80	8.1	27,439	0.03%
2023/02/16	34.1	65.17	60.1	65.22	65.60	-26	27,622	-0.09%
2023/02/15	207.2	63.95	202.6	63.90	64.50	4.6	27,729	0.02%	大買/大賣/
2023/02/14	54.1	65.81	49	65.85	65.50	5.1	27,359	0.02%
2023/02/13	57.2	65.57	61	65.73	65.20	-3.8	27,496	-0.01%
2023/02/10	147.3	66.46	130.2	66.04	65.50	17.1	27,637	0.06%	大買/大賣/
2023/02/09	118.3	66.96	106.4	67.12	67.70	11.9	27,428	0.04%	大買/大賣/
2023/02/08	126	66.13	165.4	66.42	66.30	-39.4	27,527	-0.14%	大買/大賣/
2023/02/07	260.4	66.56	198.4	66.49	66.10	62	27,519	0.23%	大買/大賣/
2023/02/06	276.3	66.54	304.5	67.06	68.70	-28.2	27,040	-0.10%	大買/大賣/
2023/02/03	499.2	67.60	482.3	67.03	65.10	16.9	26,040	0.06%	大買/大賣/
2023/02/02	65	65.00	141.9	66.10	66.90	-76.9	24,490	-0.31%	大賣/
2023/02/01	94.3	60.91	89.1	60.81	60.90	5.2	24,173	0.02%
2023/01/31	57.2	60.37	81.1	60.40	60.80	-23.9	24,234	-0.10%
2023/01/30	48	58.65	49.2	58.61	59.50	-1.2	24,065	0.00%
2023/01/17	52.1	57.16	12	57.27	57.20	40.1	24,033	0.17%
2023/01/16	66.6	57.37	91.1	57.42	57.20	-24.5	24,166	-0.10%
2023/01/13	115.2	58.69	411	57.58	57.30	-295.8	24,282	-1.22%	大買/大賣/鉅額交易
2023/01/12	97.1	59.71	137.1	59.83	59.50	-39.9	24,235	-0.16%	大賣/
2023/01/11	52	59.17	47	59.40	59.00	5	24,121	0.02%
2023/01/10	40.1	58.98	74	59.09	58.80	-33.9	24,312	-0.14%
2023/01/09	56.1	59.06	71.3	59.29	58.70	-15.2	24,559	-0.06%
2023/01/06	32.1	59.05	45	59.12	58.50	-13	24,854	-0.05%
2023/01/05	458.3	59.79	150.2	59.52	58.70	308.1	25,296	1.22%	大買/大賣/鉅額交易
2023/01/04	171	58.97	138	58.96	58.80	32.9	25,241	0.13%	大買/大賣/
2023/01/03	114.1	56.91	135.6	57.29	58.10	-21.5	25,223	-0.09%	大買/大賣/
2022/12/30	40	56.47	31	56.29	55.70	9	25,198	0.04%
2022/12/29	66	55.38	60	55.52	55.70	6	25,355	0.02%
2022/12/28	44	56.81	46	56.20	55.70	-2	25,989	-0.01%
2022/12/27	14	56.76	23	56.60	57.10	-9	26,174	-0.03%
2022/12/26	47.1	55.72	41	55.72	55.70	6.1	26,380	0.02%
2022/12/23	37	54.94	43.1	55.40	55.00	-6.1	26,855	-0.02%
2022/12/22	42.1	56.32	36	56.14	55.40	6.1	27,133	0.02%
2022/12/21	34.2	54.66	42	55.25	55.80	-7.8	27,737	-0.03%
2022/12/20	72.3	56.16	74.2	55.79	54.40	-1.9	28,192	-0.01%
2022/12/19	40.1	57.09	8	56.65	56.40	32.1	28,938	0.11%
2022/12/16	54	57.64	35	57.71	57.20	19	29,573	0.06%
2022/12/15	62.3	58.61	51	58.63	58.20	11.2	30,474	0.04%
2022/12/14	78.1	58.30	69.1	58.47	58.40	9	31,185	0.03%
2022/12/13	78	59.45	73.3	59.24	58.40	4.7	31,538	0.02%
2022/12/12	81.1	59.36	104.2	59.52	58.90	-23.1	31,888	-0.07%	大賣/
2022/12/09	148.1	60.06	207	60.11	59.40	-59	31,984	-0.18%	大買/大賣/
2022/12/08	156	59.56	166	59.77	59.90	-10	31,994	-0.03%	大買/大賣/
2022/12/07	163.2	59.07	117	59.27	58.00	46.2	32,125	0.14%	大買/大賣/
2022/12/06	306.8	61.01	321	61.01	59.90	-14.2	32,225	-0.04%	大買/大賣/
2022/12/05	253	60.73	287	60.86	60.40	-34	32,529	-0.10%	大買/大賣/
2022/12/02	194.1	58.74	199	58.66	59.10	-4.9	31,931	-0.02%	大買/大賣/
2022/12/01	460.1	59.25	400	59.07	57.80	60.1	31,833	0.19%	大買/大賣/
2022/11/30	139	55.17	191.3	55.51	57.60	-52.3	31,310	-0.17%	大買/大賣/
2022/11/29	73	51.53	106	51.70	52.40	-33	31,608	-0.10%	大賣/
2022/11/28	73.1	51.91	53	51.71	51.50	20.1	33,714	0.06%
2022/11/25	77.1	53.32	81.6	53.24	52.70	-4.5	34,360	-0.01%
2022/11/24	50	53.21	69	53.38	53.40	-19	35,383	-0.05%
2022/11/23	58	52.76	45	52.58	52.40	13	35,608	0.04%
2022/11/22	65.1	52.80	74	52.97	52.80	-8.9	35,980	-0.02%
2022/11/21	131.1	53.80	104	54.24	52.80	27.1	37,064	0.07%	大買/大賣/
2022/11/18	107.1	54.63	71	53.66	53.40	36.1	37,282	0.10%	大買/
2022/11/17	86.5	54.81	52.2	55.02	54.70	34.3	38,061	0.09%
2022/11/16	104	54.40	112.1	54.59	54.50	-8.1	38,499	-0.02%	大買/大賣/
2022/11/15	115	54.04	111	54.29	54.30	4	38,967	0.01%	大買/大賣/
2022/11/14	67	53.79	97.4	53.98	54.30	-30.4	39,829	-0.08%
2022/11/11	224	53.21	152	53.29	52.40	72	40,889	0.18%	大買/大賣/
2022/11/10	135	53.00	90	53.18	52.70	45	41,712	0.11%	大買/
2022/11/09	75.1	52.80	96	52.99	53.40	-21	42,307	-0.05%
2022/11/08	166.1	53.10	136	52.71	51.80	30	43,100	0.07%	大買/大賣/
2022/11/07	92.2	53.20	71.1	53.14	52.50	21.1	43,801	0.05%
2022/11/04	234.1	53.16	297.3	53.14	53.50	-63.3	44,700	-0.14%	大買/大賣/
2022/11/03	312.1	51.38	284	51.32	52.70	28.1	44,986	0.06%	大買/大賣/
2022/11/02	109.4	50.62	89	50.76	50.50	20.4	45,218	0.05%	大買/
2022/11/01	32.1	50.45	32	50.55	50.90	0.1	46,009	0.00%
2022/10/31	54.1	50.23	105	50.05	50.50	-51	46,929	-0.11%	大賣/
2022/10/28	81.1	48.97	60	48.74	48.30	21.1	48,686	0.04%
2022/10/27	108.1	49.17	117	49.21	50.30	-8.9	49,722	-0.02%	大買/大賣/
2022/10/26	34	49.00	29	49.15	48.40	5	50,392	0.01%
2022/10/25	33	49.43	62	49.31	49.05	-29	51,129	-0.06%
2022/10/24	73	50.25	59	50.21	49.65	14	52,478	0.03%
2022/10/21	69	50.46	75	50.02	49.25	-6	54,504	-0.01%
2022/10/20	121	50.79	119	50.83	51.00	2	55,537	0.00%	大買/大賣/
2022/10/19	124	52.26	105	52.35	51.70	19	56,959	0.03%	大買/大賣/
2022/10/18	128	52.66	120	52.43	52.00	8	58,860	0.01%	大買/大賣/
2022/10/17	94	50.36	116.1	50.66	52.50	-22.1	62,994	-0.04%	大賣/
2022/10/14	163.1	51.59	162.1	51.86	51.70	1	65,525	0.00%	大買/大賣/
2022/10/13	272.1	51.21	278	50.24	49.05	-5.9	66,365	-0.01%	大買/大賣/
2022/10/12	164	51.84	188	51.56	53.00	-24	66,666	-0.04%	大買/大賣/
2022/10/11	151.8	52.16	153.1	51.98	51.60	-1.4	67,341	0.00%	大買/大賣/
2022/10/07	161.1	56.16	104	56.32	55.90	57.1	67,859	0.08%	大買/大賣/
2022/10/06	109	55.63	138	55.78	56.50	-29	69,128	-0.04%	大買/大賣/
2022/10/05	246	56.30	246	56.11	55.00	0	70,843	0.00%	大買/大賣/
2022/10/04	162	55.90	86	55.95	55.90	76	71,871	0.11%	大買/
2022/10/03	114	53.97	85	54.15	54.30	29	72,857	0.04%	大買/
2022/09/30	177	53.04	208	52.65	54.80	-31	75,063	-0.04%	大買/大賣/
2022/09/29	145.3	53.37	121.1	53.44	53.30	24.2	77,665	0.03%	大買/大賣/
2022/09/28	164	54.03	169	53.48	52.00	-5	81,115	-0.01%	大買/大賣/
2022/09/27	244.5	55.82	213.3	55.79	56.60	31.2	82,606	0.04%	大買/大賣/
2022/09/26	250.9	57.78	306	57.35	56.00	-55.1	83,725	-0.07%	大買/大賣/
2022/09/23	203.1	61.90	173.1	61.86	60.80	30	84,788	0.04%	大買/大賣/
2022/09/22	269.2	63.51	199.4	63.70	62.70	69.8	85,208	0.08%	大買/大賣/
2022/09/21	222.3	63.77	228.5	63.63	64.50	-6.2	85,680	-0.01%	大買/大賣/
2022/09/20	112	62.72	103.2	62.69	62.80	8.8	87,623	0.01%	大買/大賣/
2022/09/19	203.2	62.09	210	61.88	61.30	-6.8	87,693	-0.01%	大買/大賣/
2022/09/16	79	61.58	184	61.47	61.20	-105	87,845	-0.12%	大賣/鉅額交易
2022/09/15	208	62.28	189.1	62.14	61.30	19	88,657	0.02%	大買/大賣/
2022/09/14	178.1	61.48	209	61.43	62.60	-30.9	89,958	-0.03%	大買/大賣/
2022/09/13	193.7	63.09	168.1	62.87	62.20	25.6	89,566	0.03%	大買/大賣/
2022/09/12	274.5	63.81	247.1	63.69	63.30	27.4	89,038	0.03%	大買/大賣/
2022/09/08	128.1	60.86	128.3	60.94	60.80	-0.2	88,042	0.00%	大買/大賣/
2022/09/07	234.1	60.29	266	60.25	60.40	-31.9	87,776	-0.04%	大買/大賣/
2022/09/06	522.5	62.05	454	61.55	60.10	68.5	87,085	0.08%	大買/大賣/
2022/09/05	386.1	64.12	356.2	63.97	63.40	29.9	86,076	0.03%	大買/大賣/
2022/09/02	552.2	63.58	611.5	63.38	63.90	-59.4	84,883	-0.07%	大買/大賣/
2022/09/01	229.5	61.05	255	60.74	60.20	-25.5	82,647	-0.03%	大買/大賣/
2022/08/31	518.1	61.69	510.4	61.59	62.30	7.7	81,807	0.01%	大買/大賣/
2022/08/30	119	59.64	82	59.54	59.10	37	80,656	0.05%	大買/
2022/08/29	125.5	58.76	122.1	58.87	58.70	3.4	80,251	0.00%	大買/大賣/
2022/08/26	344	62.28	316.6	62.44	61.60	27.5	79,833	0.03%	大買/大賣/
2022/08/25	99	60.81	154.6	60.84	61.00	-55.6	78,831	-0.07%	大賣/
2022/08/24	241.9	59.70	214	59.87	59.50	27.9	78,464	0.04%	大買/大賣/
2022/08/23	204.1	60.48	170.4	60.57	60.20	33.7	77,650	0.04%	大買/大賣/
2022/08/22	202.2	62.15	182	61.89	61.00	20.2	77,073	0.03%	大買/大賣/
2022/08/19	384.2	64.67	314	64.85	63.90	70.2	76,527	0.09%	大買/大賣/
2022/08/18	303.1	65.05	288.4	65.03	64.20	14.7	75,462	0.02%	大買/大賣/
2022/08/17	173.4	63.93	232.3	64.14	65.50	-58.9	74,055	-0.08%	大買/大賣/
2022/08/16	202.2	63.97	203.6	63.85	62.50	-1.3	72,978	0.00%	大買/大賣/
2022/08/15	283.1	62.24	268.2	62.06	64.50	14.9	72,200	0.02%	大買/大賣/
2022/08/12	302	63.92	358	64.06	63.20	-56	71,105	-0.08%	大買/大賣/
2022/08/11	331.2	63.74	273.6	63.71	63.80	57.7	70,103	0.08%	大買/大賣/
2022/08/10	338.5	61.12	357.2	60.99	62.00	-18.7	69,002	-0.03%	大買/大賣/
2022/08/09	221	59.73	226.2	59.76	59.70	-5.2	68,156	-0.01%	大買/大賣/
2022/08/08	287.3	59.36	250.2	59.69	60.40	37.1	67,502	0.05%	大買/大賣/
2022/08/05	364.4	60.06	301.4	60.20	62.00	63	66,539	0.09%	大買/大賣/
2022/08/04	480.8	59.81	406.1	59.58	58.30	74.7	65,593	0.11%	大買/大賣/
2022/08/03	388.3	65.03	492.3	64.61	63.30	-104	63,697	-0.16%	大買/大賣/鉅額交易
2022/08/02	249.2	64.52	279.1	64.43	64.30	-29.9	62,596	-0.05%	大買/大賣/
2022/08/01	252	65.76	272.1	65.88	65.80	-20.1	61,911	-0.03%	大買/大賣/
2022/07/29	500.2	65.63	478.2	65.62	65.10	21.9	61,030	0.04%	大買/大賣/
2022/07/28	899.3	66.71	805.2	66.48	65.40	94	59,645	0.16%	大買/大賣/
2022/07/27	487.8	63.83	446	63.84	64.70	41.8	57,530	0.07%	大買/大賣/
2022/07/26	491.4	65.77	533.5	65.57	64.20	-42.1	56,412	-0.07%	大買/大賣/
2022/07/25	894	66.01	916.3	65.95	66.60	-22.3	55,233	-0.04%	大買/大賣/
2022/07/22	1,324.4	67.22	1,346.4	67.06	64.70	-22	53,167	-0.04%	大買/大賣/
2022/07/21	659.1	63.12	705.4	63.68	65.60	-46.3	48,899	-0.09%	大買/大賣/
2022/07/20	439.1	60.09	473.5	59.96	59.70	-34.4	46,099	-0.07%	大買/大賣/
2022/07/19	273.4	58.75	248	58.39	58.10	25.4	44,897	0.06%	大買/大賣/
2022/07/18	478.4	60.70	551.1	60.33	59.10	-72.7	44,100	-0.16%	大買/大賣/
2022/07/15	308.1	60.13	488	60.08	58.90	-179.9	42,995	-0.42%	大買/大賣/鉅額交易
2022/07/14	733.1	59.59	458	59.38	60.70	275.1	42,083	0.65%	大買/大賣/鉅額交易
2022/07/13	1,098.3	60.62	1,002.1	60.44	58.40	96.2	40,525	0.24%	大買/大賣/
2022/07/12	674.8	59.34	653.1	59.22	57.60	21.7	38,521	0.06%	大買/大賣/
2022/07/11	361.1	60.38	428.1	60.26	60.90	-66.9	36,860	-0.18%	大買/大賣/
2022/07/08	741.1	61.45	752.2	61.55	60.50	-11.1	35,597	-0.03%	大買/大賣/
2022/07/07	1,385.2	59.51	1,358.1	59.27	61.70	27.1	33,181	0.08%	大買/大賣/
2022/07/06	1,140.3	59.77	1,444.8	59.32	56.90	-304.5	30,092	-1.01%	大買/大賣/鉅額交易
2022/07/05	926.3	58.66	931.3	58.88	60.70	-5	26,355	-0.02%	大買/大賣/
2022/07/04	937	52.57	727.4	52.62	55.20	209.6	24,146	0.87%	大買/大賣/鉅額交易
2022/07/01	1,201.3	50.51	1,151	50.35	50.20	50.3	22,541	0.22%	大買/大賣/
2022/06/30	584.1	49.49	573.1	49.50	48.90	11	20,532	0.05%	大買/大賣/
2022/06/29	517.8	53.90	578.1	53.29	52.00	-60.3	19,418	-0.31%	大買/大賣/
2022/06/28	995.1	58.73	901.2	58.35	57.70	93.9	17,930	0.52%	大買/大賣/
2022/06/27	149	56.95	148	57.38	57.80	1	15,291	0.01%	大買/大賣/
2022/06/24	350	51.16	259	51.31	52.60	91	14,754	0.62%	大買/大賣/
2022/06/23	393.5	48.55	341.1	48.63	47.90	52.4	14,113	0.37%	大買/大賣/
2022/06/22	545.5	48.48	632.6	48.36	49.70	-87.1	13,272	-0.66%	大買/大賣/
2022/06/21	88	45.56	92.7	45.09	46.30	-4.7	11,791	-0.04%
2022/06/20	37	43.51	64.2	43.14	42.10	-27.2	11,763	-0.23%
2022/06/17	65.4	44.49	62	44.73	44.00	3.4	11,742	0.03%
2022/06/16	88.2	46.65	75	46.52	45.05	13.2	11,870	0.11%
2022/06/15	16.3	45.88	8	46.19	45.75	8.3	11,921	0.07%
2022/06/14	94.1	45.39	79.2	45.49	46.45	14.9	12,146	0.12%
2022/06/13	41.3	45.77	61	46.08	45.60	-19.7	12,401	-0.16%
2022/06/10	13.3	47.58	2.3	47.42	47.40	11	12,611	0.09%
2022/06/09	9.1	48.20	5	48.33	48.20	4.1	12,786	0.03%
2022/06/08	25.1	48.54	16	48.67	48.05	9.1	13,083	0.07%
2022/06/07	9	48.42	13	48.53	48.15	-4	13,501	-0.03%
2022/06/06	20	49.36	18.1	49.61	49.00	1.9	13,971	0.01%
2022/06/02	94.2	50.14	85	50.15	49.25	9.2	14,489	0.06%
2022/06/01	20.1	49.99	10	49.83	49.55	10.1	14,792	0.07%
2022/05/31	132	49.72	80.4	49.29	50.00	51.6	15,290	0.34%	大買/
2022/05/30	26	48.14	45.3	48.04	48.15	-19.3	16,732	-0.12%
2022/05/27	51	47.51	69.2	47.58	47.05	-18.2	17,646	-0.10%
2022/05/26	15	46.22	15	46.54	45.90	0	17,706	0.00%
2022/05/25	18	45.89	32.3	45.80	46.00	-14.3	18,054	-0.08%
2022/05/24	53	46.57	22	46.18	45.95	31	18,678	0.17%
2022/05/23	23	47.51	28	47.50	47.30	-5	18,733	-0.03%
2022/05/20	26.1	46.89	65.1	46.99	47.00	-39	19,058	-0.20%
2022/05/19	83	46.44	63	46.25	46.70	20	19,154	0.10%
2022/05/18	25	47.11	45	47.09	47.20	-20	19,316	-0.10%
2022/05/17	39	46.97	49.2	46.79	47.20	-10.2	19,454	-0.05%
2022/05/16	26	46.04	48	45.91	45.70	-22	19,732	-0.11%
2022/05/13	37	45.79	31	45.90	45.90	6	19,998	0.03%
2022/05/12	78	45.53	84	45.63	44.95	-6	20,310	-0.03%
2022/05/11	100.1	45.73	117	45.71	46.15	-16.9	20,437	-0.08%	大賣/
2022/05/10	83	46.20	97	45.96	46.45	-14	20,644	-0.07%
2022/05/09	96.7	46.87	155	46.60	45.65	-58.3	21,260	-0.27%	大賣/
2022/05/06	37.1	49.67	78	49.53	49.95	-40.9	21,534	-0.19%
2022/05/05	67.1	50.82	57.1	50.70	51.00	10	22,316	0.04%
2022/05/04	42	48.87	95	48.93	49.30	-53	22,796	-0.23%
2022/05/03	62	48.00	77.1	48.21	48.45	-15.1	23,723	-0.06%
2022/04/29	255	49.76	209	48.94	47.60	46	24,171	0.19%	大買/大賣/
2022/04/28	39	48.69	37	48.80	48.60	2	24,509	0.01%
2022/04/27	70	48.18	103.4	48.03	48.60	-33.4	24,884	-0.13%	大賣/
2022/04/26	61	49.78	40.2	49.58	49.80	20.8	25,059	0.08%
2022/04/25	52.2	48.91	78.4	49.20	48.75	-26.2	25,311	-0.10%
2022/04/22	51.1	51.36	91	51.25	51.10	-39.9	25,912	-0.15%
2022/04/21	19.6	52.58	14	52.88	53.00	5.6	26,781	0.02%
2022/04/20	38	53.38	36.2	53.42	53.10	1.8	27,371	0.01%
2022/04/19	22	53.54	33	53.75	53.20	-11	28,103	-0.04%
2022/04/18	47.1	54.03	42	53.94	53.20	5.1	29,264	0.02%
2022/04/15	43	54.14	50	54.81	54.20	-7	29,725	-0.02%
2022/04/14	15	56.61	26	56.30	56.10	-11	30,518	-0.04%
2022/04/13	53.1	56.63	33.3	56.51	56.60	19.7	31,079	0.06%
2022/04/12	29.1	54.63	43.1	54.99	54.00	-14	31,573	-0.04%
2022/04/11	68.2	54.99	55.1	54.32	54.00	13.2	32,647	0.04%
2022/04/08	8	56.64	6	56.55	56.70	2	33,380	0.01%
2022/04/07	55.1	57.56	10	56.94	55.70	45.1	33,765	0.13%
2022/04/06	69	58.99	56	59.21	58.80	13	34,281	0.04%
2022/04/01	35	58.81	52	59.03	60.00	-17	35,009	-0.05%
2022/03/31	127	60.14	226	60.13	59.20	-99	35,554	-0.28%	大買/大賣/
2022/03/30	124	61.10	41	60.90	60.30	83	37,297	0.22%	大買/
2022/03/29	23	59.93	30	59.83	59.80	-7	38,605	-0.02%
2022/03/28	40	59.06	41	59.21	59.70	-1	40,366	0.00%
2022/03/25	141	60.24	104	60.24	59.30	37	41,209	0.09%	大買/大賣/
2022/03/24	125.5	61.16	161	60.81	61.80	-35.5	42,122	-0.08%	大買/大賣/
2022/03/23	54	59.76	58.5	59.93	59.70	-4.5	42,768	-0.01%
2022/03/22	55	58.65	54	58.71	59.30	1	43,683	0.00%
2022/03/21	141.6	59.44	139	59.38	58.50	2.6	44,434	0.01%	大買/大賣/
2022/03/18	99.1	58.52	56	58.46	58.50	43.1	44,939	0.10%
2022/03/17	107	58.30	103	58.48	58.60	4	45,225	0.01%	大買/大賣/
2022/03/16	76.2	56.11	99.1	56.36	56.20	-23	45,677	-0.05%
2022/03/15	60.4	55.94	62	56.19	55.60	-1.6	46,642	0.00%
2022/03/14	106	57.92	86	57.92	57.70	20	47,603	0.04%	大買/
2022/03/11	50.2	57.32	68	57.42	57.80	-17.8	49,421	-0.04%
2022/03/10	134.2	58.09	123.6	58.11	58.10	10.6	50,458	0.02%	大買/大賣/
2022/03/09	248.4	56.59	220.3	57.03	56.10	28.1	52,280	0.05%	大買/大賣/
2022/03/08	342.2	58.61	335.2	58.52	56.80	7	53,122	0.01%	大買/大賣/
2022/03/07	240	61.57	182.1	60.86	60.10	57.9	53,870	0.11%	大買/大賣/
2022/03/04	596	64.71	694.5	64.56	64.30	-98.5	54,730	-0.18%	大買/大賣/
2022/03/03	654.3	67.71	500.7	67.58	65.40	153.6	55,378	0.28%	大買/大賣/鉅額交易
2022/03/02	221.2	63.60	278.1	63.95	66.90	-56.9	55,289	-0.10%	大買/大賣/
2022/03/01	30	59.92	60.4	59.64	60.90	-30.4	56,108	-0.05%
2022/02/25	96.8	58.61	91.5	59.18	57.90	5.3	56,859	0.01%
2022/02/24	196.3	59.35	198.2	59.37	57.70	-1.9	58,297	0.00%	大買/大賣/
2022/02/23	41	62.02	36.2	62.26	62.10	4.8	58,653	0.01%
2022/02/22	84	62.81	76.7	62.60	61.50	7.3	61,135	0.01%
2022/02/21	30	64.70	16	64.61	64.40	14	62,116	0.02%
2022/02/18	142.3	64.63	137	64.70	65.80	5.3	64,354	0.01%	大買/大賣/
2022/02/17	68	65.04	78	65.13	65.20	-10	66,364	-0.02%
2022/02/16	74.5	64.95	114	65.12	64.40	-39.5	69,945	-0.06%	大賣/
2022/02/15	94.6	63.69	78.1	64.11	63.00	16.4	72,472	0.02%
2022/02/14	113.6	64.59	74	64.72	63.90	39.6	72,684	0.05%	大買/
2022/02/11	54.6	67.76	79	67.91	68.30	-24.4	72,541	-0.03%
2022/02/10	107.2	67.91	108.6	68.21	67.70	-1.4	72,614	0.00%	大買/大賣/
2022/02/09	319.2	68.90	224	68.58	67.90	95.2	72,466	0.13%	大買/大賣/
2022/02/08	209.7	66.37	189.1	66.37	66.90	20.6	71,804	0.03%	大買/大賣/
2022/02/07	265.1	63.94	280.2	63.27	67.00	-15	71,431	-0.02%	大買/大賣/
2022/01/26	164.2	63.66	190.1	63.91	63.80	-25.9	70,997	-0.04%	大買/大賣/
2022/01/25	392.1	64.76	490.2	64.58	62.60	-98	70,780	-0.14%	大買/大賣/
2022/01/24	330.2	67.55	231.2	67.42	67.00	99	70,115	0.14%	大買/大賣/
2022/01/21	357.1	69.65	359.2	69.40	69.10	-2	69,798	0.00%	大買/大賣/
2022/01/20	208.5	69.05	210	69.00	69.20	-1.5	69,315	0.00%	大買/大賣/
2022/01/19	157.1	69.51	215	69.41	69.90	-57.9	69,702	-0.08%	大買/大賣/
2022/01/18	123.1	70.75	111.2	70.76	70.50	11.9	70,003	0.02%	大買/大賣/
2022/01/17	287.2	71.07	240.1	70.86	70.60	47	72,127	0.07%	大買/大賣/
2022/01/14	346.8	68.38	418.2	68.21	69.00	-71.4	75,490	-0.09%	大買/大賣/
2022/01/13	356.8	71.41	419.2	71.38	71.00	-62.5	76,728	-0.08%	大買/大賣/
2022/01/12	479.8	72.58	528.7	72.34	72.00	-48.9	76,617	-0.06%	大買/大賣/
2022/01/11	501.3	75.60	382.7	74.91	72.30	118.6	76,497	0.16%	大買/大賣/鉅額交易
2022/01/10	190.4	78.23	174	78.43	79.60	16.4	75,611	0.02%	大買/大賣/
2022/01/07	442.2	80.24	312	79.38	78.00	130.2	75,101	0.17%	大買/大賣/鉅額交易
2022/01/06	215.3	81.04	246	81.42	82.00	-30.7	74,186	-0.04%	大買/大賣/
2022/01/05	246.4	83.22	233.3	83.01	81.60	13.1	73,565	0.02%	大買/大賣/
2022/01/04	432.4	86.61	629.1	86.90	84.60	-196.8	72,904	-0.27%	大買/大賣/鉅額交易
2022/01/03	382.4	86.68	316	85.90	86.00	66.4	71,769	0.09%	大買/大賣/
2021/12/30	207.4	84.47	191.1	84.62	84.80	16.3	70,921	0.02%	大買/大賣/
2021/12/29	283	83.80	308.4	83.98	85.80	-25.4	70,467	-0.04%	大買/大賣/
2021/12/28	425.5	84.64	302	83.90	83.00	123.5	69,792	0.18%	大買/大賣/鉅額交易
2021/12/27	169.2	86.59	202.1	86.69	85.60	-32.9	69,030	-0.05%	大買/大賣/
2021/12/24	758.8	87.85	722.3	87.50	86.40	36.4	68,493	0.05%	大買/大賣/
2021/12/23	563.2	86.41	866	86.14	87.10	-302.8	66,633	-0.45%	大買/大賣/鉅額交易
2021/12/22	958.5	85.93	830.7	86.03	83.80	127.8	65,222	0.20%	大買/大賣/鉅額交易
2021/12/21	528.6	84.32	369.4	83.69	83.00	159.2	63,397	0.25%	大買/大賣/鉅額交易
2021/12/20	560.8	83.71	619.3	83.66	84.90	-58.5	62,609	-0.09%	大買/大賣/
2021/12/17	472.6	81.34	572.4	81.06	80.80	-99.7	61,374	-0.16%	大買/大賣/
2021/12/16	719.2	82.24	460.5	82.16	83.30	258.7	60,439	0.43%	大買/大賣/鉅額交易
2021/12/15	269.4	77.70	462.1	77.82	80.10	-192.7	59,346	-0.32%	大買/大賣/鉅額交易
2021/12/14	469.5	76.93	256	76.45	75.70	213.4	58,582	0.36%	大買/大賣/鉅額交易
2021/12/13	181.6	81.12	257.3	80.92	80.10	-75.6	57,890	-0.13%	大買/大賣/
2021/12/10	409.4	81.12	356.1	81.46	80.70	53.4	57,413	0.09%	大買/大賣/
2021/12/09	642.5	82.26	671.6	82.36	81.30	-29.1	56,784	-0.05%	大買/大賣/
2021/12/08	323.6	84.14	511.7	84.64	81.30	-188.1	55,622	-0.34%	大買/大賣/鉅額交易
2021/12/07	678.6	87.21	668.3	86.46	84.00	10.3	54,330	0.02%	大買/大賣/
2021/12/06	497.2	84.94	464.1	85.48	86.10	33.1	52,273	0.06%	大買/大賣/
2021/12/03	570	84.75	582.7	85.29	85.20	-12.7	50,932	-0.02%	大買/大賣/
2021/12/02	574.5	82.27	366.2	82.09	80.20	208.3	48,676	0.43%	大買/大賣/鉅額交易
2021/12/01	335.4	78.64	396.5	80.52	83.40	-61.2	47,284	-0.13%	大買/大賣/
2021/11/30	431.5	80.08	478.4	79.47	77.50	-46.9	45,911	-0.10%	大買/大賣/
2021/11/29	422.6	76.33	346.4	75.65	78.00	76.3	44,541	0.17%	大買/大賣/
2021/11/26	679.2	78.62	656.1	78.51	77.80	23	43,241	0.05%	大買/大賣/
2021/11/25	748.3	82.52	757	82.87	81.00	-8.7	41,666	-0.02%	大買/大賣/
2021/11/24	448.6	79.49	646.7	79.66	79.40	-198.1	39,840	-0.50%	大買/大賣/鉅額交易
2021/11/23	621.2	80.39	365.5	79.90	78.40	255.7	38,800	0.66%	大買/大賣/鉅額交易
2021/11/22	473.2	87.80	572.1	87.67	86.70	-98.9	36,977	-0.27%	大買/大賣/
2021/11/19	946.7	88.66	921.5	88.55	87.60	25.2	35,950	0.07%	大買/大賣/
2021/11/18	534.7	86.61	689.9	86.45	86.10	-155.1	33,342	-0.47%	大買/大賣/鉅額交易
2021/11/17	1,200.9	85.99	914.2	85.13	87.50	286.7	31,980	0.90%	大買/大賣/鉅額交易
2021/11/16	820.6	87.34	841.8	86.79	82.10	-21.2	29,613	-0.07%	大買/大賣/
2021/11/15	1,202.3	93.56	1,453.6	93.04	90.90	-251.3	27,416	-0.92%	大買/大賣/鉅額交易
2021/11/12	1,098.9	88.33	729.6	88.25	90.90	369.3	23,622	1.56%	大買/大賣/鉅額交易
2021/11/11	61.9	83.95	90.5	83.61	82.70	-28.5	20,738	-0.14%
2021/11/10	29.5	85.13	44.8	86.10	89.60	-15.3	20,223	-0.08%
2021/11/09	61.9	81.63	29.3	82.11	81.50	32.6	19,998	0.16%
2021/11/08	15	71.85	88.3	74.57	77.00	-73.3	19,674	-0.37%
2021/11/05	32.2	67.09	23.3	69.26	70.00	8.9	19,478	0.05%
2021/11/04	27.4	70.36	81.1	71.73	67.00	-53.7	19,373	-0.28%
2021/11/03	36.4	66.88	112.9	65.71	71.20	-76.5	19,313	-0.40%	大賣/
2021/11/02	56.4	71.26	61.2	68.98	68.20	-4.7	18,997	-0.02%
2021/11/01	61.8	70.56	117.2	69.70	72.10	-55.4	18,681	-0.30%	大賣/
2021/10/29	24	63.91	69.2	63.09	65.60	-45.2	18,466	-0.24%
2021/10/28	111.5	59.12	122.4	59.47	59.70	-10.9	18,452	-0.06%	大買/大賣/
2021/10/27	266.5	60.89	284.8	60.44	60.00	-18.3	18,184	-0.10%	大買/大賣/
2021/10/26	177.6	55.91	221.9	54.32	58.30	-44.3	17,528	-0.25%	大買/大賣/
2021/10/25	1,420.4	52.85	994.3	52.82	53.00	426.1	16,933	2.52%	大買/大賣/鉅額交易
2021/10/22	1,154.2	51.82	1,129.7	51.83	52.50	24.5	14,480	0.17%	大買/大賣/
2021/10/21	513.2	47.30	404.8	47.84	48.25	108.4	10,349	1.05%	大買/大賣/鉅額交易
2021/10/20	52.2	41.64	225.3	42.15	43.90	-173.1	8,083	-2.14%	大賣/鉅額交易
2021/10/19	615.6	39.88	819.4	39.41	39.95	-203.9	7,487	-2.72%	大買/大賣/鉅額交易
2021/10/18	302	37.62	130.2	37.62	38.40	171.8	6,797	2.53%	大買/大賣/鉅額交易
2021/10/15	23	35.15	20	34.98	34.95	3	6,498	0.05%
2021/10/14	37	34.08	27	34.15	34.05	10	6,485	0.15%
2021/10/13	14	33.98	6	33.94	33.95	8	6,504	0.12%
2021/10/12	5	34.02	9	34.32	34.35	-4	6,507	-0.06%
2021/10/08	39.1	35.41	57	34.94	34.85	-17.9	6,549	-0.27%
2021/10/07	64	35.52	25	35.78	35.95	39	6,559	0.59%
2021/10/06	8.1	34.66	12	34.91	34.95	-3.9	6,606	-0.06%
2021/10/05	53.1	34.78	51	34.41	35.00	2.1	6,642	0.03%
2021/10/04	6.2	34.25	42	34.66	33.95	-35.8	6,662	-0.54%
2021/10/01	29.2	35.69	30.1	35.15	34.90	-1	6,716	-0.01%
2021/09/30	30.3	36.82	47	36.97	36.80	-16.7	6,735	-0.25%
2021/09/29	39.3	36.91	36	37.43	36.65	3.3	6,833	0.05%
2021/09/28	48.1	38.28	32	38.22	38.35	16.1	6,804	0.24%
2021/09/27	69	38.71	77.3	38.38	37.85	-8.3	6,787	-0.12%
2021/09/24	11	37.35	9	37.18	37.10	2	6,714	0.03%
2021/09/23	13	36.75	4	36.68	36.95	9	6,777	0.13%
2021/09/22	7.2	36.23	9	36.18	36.15	-1.8	6,928	-0.03%
2021/09/17	67.2	37.81	51	37.71	37.40	16.2	7,059	0.23%
2021/09/16	78	37.93	73	37.94	38.40	5	6,981	0.07%
2021/09/15	9	36.46	4	36.21	36.15	5	6,894	0.07%
2021/09/14	23.1	37.26	44	37.50	36.90	-20.9	6,957	-0.30%
2021/09/13	66	36.92	63	37.16	37.85	3	6,938	0.04%
2021/09/10	12	34.85	4	34.86	34.85	8	6,933	0.12%
2021/09/09	4	34.64	3	34.72	34.60	1	7,102	0.01%
2021/09/08	14	34.78	56	34.79	34.40	-42	7,245	-0.58%
2021/09/07	13	34.84	17	35.01	34.70	-4	7,448	-0.05%
2021/09/06	26.3	35.44	9	36.01	35.30	17.3	7,824	0.22%
2021/09/03	2	35.70	1.1	35.75	36.00	0.9	8,170	0.01%
2021/09/02	5.1	35.82	2	36.10	35.55	3.1	8,282	0.04%
2021/09/01	3	35.92	5	36.00	36.05	-2	8,516	-0.02%
2021/08/31	14	35.46	33	35.65	35.55	-19	8,541	-0.22%
2021/08/30	22	35.70	20	35.83	35.85	2	8,652	0.02%
2021/08/27	6	35.24	3	35.32	35.15	3	8,678	0.03%
2021/08/26	36	35.45	37	35.41	35.15	-1	8,741	-0.01%
2021/08/25	0	0.00	5	35.79	35.75	-5	8,821	-0.06%
2021/08/24	41.1	35.92	21	35.58	35.25	20.1	9,016	0.22%
2021/08/23	17	35.37	9	35.47	35.50	8	9,076	0.09%
2021/08/20	47.1	34.70	38	34.86	34.65	9.1	9,169	0.10%
2021/08/19	41	35.24	8.3	35.28	34.65	32.7	9,207	0.36%
2021/08/18	32.2	35.47	19	35.51	36.10	13.2	9,247	0.14%
2021/08/17	41.2	35.82	33	36.44	35.35	8.2	9,273	0.09%
2021/08/16	48.1	36.54	7	36.59	36.40	41.1	9,332	0.44%
2021/08/13	36	37.60	40.3	37.22	37.00	-4.3	9,400	-0.05%
2021/08/12	6	37.94	10	38.03	37.70	-4	9,542	-0.04%
2021/08/11	47	38.18	54	37.60	37.80	-7	9,679	-0.07%
2021/08/10	11.3	39.05	157	38.99	38.90	-145.7	9,767	-1.49%	大賣/鉅額交易
2021/08/09	68	38.94	69	38.77	38.60	-1	9,968	-0.01%
2021/08/06	87.4	40.91	50	40.88	40.35	37.4	10,073	0.37%
2021/08/05	43	41.81	96.1	41.63	41.90	-53.1	10,230	-0.52%
2021/08/04	61.1	41.50	87.1	41.51	41.55	-26	10,568	-0.25%
2021/08/03	53.1	41.03	68.1	40.77	41.45	-15.1	10,726	-0.14%
2021/08/02	58.3	39.60	68	39.77	39.95	-9.7	10,541	-0.09%
2021/07/30	41.4	39.04	81	38.89	39.25	-39.6	10,549	-0.38%
2021/07/29	11	37.80	33.2	37.04	37.90	-22.2	10,492	-0.21%
2021/07/28	29.4	35.93	4	36.10	35.35	25.4	10,650	0.24%
2021/07/27	39	37.82	29	36.83	36.75	10	11,139	0.09%
2021/07/26	37	37.81	8	37.83	38.00	29	11,536	0.25%
2021/07/23	7	37.61	31.3	37.62	37.20	-24.3	11,968	-0.20%
2021/07/22	13	36.96	26	37.17	36.80	-13	12,402	-0.10%
2021/07/21	45	36.94	42	36.31	36.45	3	12,772	0.02%
2021/07/20	32	36.82	27	36.81	36.85	5	13,624	0.04%
2021/07/19	25	37.40	20	37.48	37.50	5	14,204	0.04%
2021/07/16	34	37.66	28	37.85	37.60	6	14,660	0.04%
2021/07/15	146	37.53	28	37.56	38.05	118	15,033	0.78%	大買/鉅額交易
2021/07/14	26	36.94	16	36.78	36.60	10	15,345	0.07%
2021/07/13	36	37.69	33	38.03	37.40	3	16,141	0.02%
2021/07/12	23	37.89	32	37.97	37.80	-9	16,954	-0.05%
2021/07/09	104.1	37.96	88	37.91	37.80	16.1	17,653	0.09%	大買/
2021/07/08	55	38.45	55.1	38.29	37.95	-0.1	17,835	0.00%
2021/07/07	43.2	38.72	32	38.55	38.15	11.2	18,004	0.06%
2021/07/06	51.5	38.59	42	39.08	38.30	9.5	18,135	0.05%
2021/07/05	21	39.60	18	39.48	39.75	3	18,084	0.02%
2021/07/02	18	38.83	36	38.98	38.85	-18	18,091	-0.10%
2021/07/01	63	38.97	33	38.56	38.45	30	18,302	0.16%
2021/06/30	11	39.38	35	39.34	39.30	-24	18,294	-0.13%
2021/06/29	73	39.96	46.1	40.00	39.20	26.9	18,468	0.15%
2021/06/28	67.1	41.37	113	41.38	41.05	-46	18,540	-0.25%	大賣/
2021/06/25	55	40.92	55.1	40.71	40.50	-0.1	18,401	0.00%
2021/06/24	78	41.01	83	40.96	40.85	-5	18,544	-0.03%
2021/06/23	27	40.20	99	40.41	40.80	-72	18,455	-0.39%
2021/06/22	79	40.40	51	40.10	39.50	28	18,352	0.15%
2021/06/21	61	39.95	91	39.91	40.35	-30	18,246	-0.16%
2021/06/18	131	40.84	113	40.89	39.95	18	18,080	0.10%	大買/大賣/
2021/06/17	72	40.15	247	39.87	40.60	-175	17,986	-0.97%	大賣/鉅額交易
2021/06/16	125	40.63	71	40.66	40.10	54	17,926	0.30%	大買/
2021/06/15	145	41.40	128	41.51	41.95	17	17,718	0.10%	大買/大賣/
2021/06/11	214	39.09	261.2	39.15	40.00	-47.2	17,336	-0.27%	大買/大賣/
2021/06/10	18	37.39	43	37.36	38.15	-25	17,007	-0.15%
2021/06/09	87	37.21	116	37.48	37.20	-29	16,904	-0.17%	大賣/
2021/06/08	61	36.29	31	36.02	36.30	30	16,667	0.18%
2021/06/07	63.4	35.98	115	35.65	35.85	-51.6	16,735	-0.31%	大賣/
2021/06/04	11.2	36.82	28	36.81	36.65	-16.8	16,664	-0.10%
2021/06/03	30	36.84	29.3	36.78	37.25	0.7	16,671	0.00%
2021/06/02	46	36.82	26.1	36.96	36.40	20	16,689	0.12%
2021/06/01	141.1	37.57	75.3	37.74	37.25	65.8	16,592	0.40%	大買/
2021/05/31	32.3	36.78	27	36.87	37.05	5.3	16,440	0.03%
2021/05/28	27.1	36.65	17	36.40	36.40	10.1	16,429	0.06%
2021/05/27	17.1	35.79	16	35.97	36.20	1.1	16,365	0.01%
2021/05/26	15	35.45	23.1	35.89	35.75	-8.1	16,338	-0.05%
2021/05/25	28	35.64	49	35.53	35.50	-21	16,250	-0.13%
2021/05/24	45	35.26	37	35.32	35.25	8	16,189	0.05%
2021/05/21	9.3	34.71	43	34.77	34.65	-33.7	16,131	-0.21%
2021/05/20	56.3	34.93	13	34.69	33.70	43.3	16,144	0.27%
2021/05/19	71	33.80	28	34.02	34.25	43	15,972	0.27%
2021/05/18	66	33.51	77	33.56	34.25	-11	15,837	-0.07%
2021/05/17	47	32.46	55.2	32.86	32.10	-8.2	15,722	-0.05%
2021/05/14	67.6	35.72	52	34.82	34.50	15.6	15,490	0.10%
2021/05/13	94.5	35.79	99	35.91	35.05	-4.5	15,242	-0.03%
2021/05/12	121.5	36.95	145.1	37.02	36.25	-23.6	14,940	-0.16%	大買/大賣/
2021/05/11	159.1	38.61	128.6	37.82	38.00	30.5	14,462	0.21%	大買/大賣/
2021/05/10	12	40.68	19	40.71	40.55	-7	14,152	-0.05%
2021/05/07	56	40.66	37	40.79	40.50	19	14,117	0.13%
2021/05/06	50	39.88	41	40.06	39.65	9	13,953	0.06%
2021/05/05	87	40.35	80	40.25	39.45	7	13,762	0.05%
2021/05/04	168.2	41.44	120	41.61	40.60	48.2	13,491	0.36%	大買/大賣/
2021/05/03	163.6	42.46	143.1	42.85	42.15	20.5	12,947	0.16%	大買/大賣/
2021/04/29	181	42.68	193.5	42.32	41.60	-12.4	12,558	-0.10%	大買/大賣/
2021/04/28	125	44.14	147	43.69	43.10	-22	12,112	-0.18%	大買/大賣/
2021/04/27	94.3	42.97	135	43.38	43.15	-40.7	11,739	-0.35%	大賣/
2021/04/26	236.2	44.04	192.1	44.54	44.70	44	11,342	0.39%	大買/大賣/
2021/04/23	170	40.16	139.1	40.29	41.80	31	10,462	0.30%	大買/大賣/
2021/04/22	125.4	39.30	125	39.02	38.00	0.4	9,884	0.00%	大買/大賣/
2021/04/21	90.4	40.93	56.3	40.94	40.60	34.1	9,433	0.36%
2021/04/20	146.2	39.14	67.7	39.29	39.95	78.5	9,050	0.87%	大買/
2021/04/19	289.2	40.68	203	40.89	40.10	86.2	8,710	0.99%	大買/大賣/
2021/04/16	156.3	38.17	267.2	38.75	39.45	-110.9	7,903	-1.40%	大買/大賣/鉅額交易
2021/04/15	113	35.02	138	35.18	35.90	-25	7,040	-0.35%	大買/大賣/
2021/04/14	49.1	32.87	59.3	32.81	32.65	-10.2	6,352	-0.16%
2021/04/13	81.1	33.40	105.1	33.41	33.10	-24	6,203	-0.39%	大賣/
2021/04/12	26	32.54	38	32.39	32.80	-12	5,987	-0.20%
2021/04/09	4	31.62	26	31.54	31.50	-22	5,789	-0.38%
2021/04/08	15	31.45	12	31.44	31.45	3	5,763	0.05%
2021/04/07	47	31.61	44.6	31.90	31.45	2.5	5,728	0.04%
2021/04/06	53	31.31	54	31.08	30.95	-1	5,545	-0.02%
2021/04/01	58.1	31.04	74.2	31.11	31.20	-16.1	5,507	-0.29%
2021/03/31	37	30.69	66	30.71	30.85	-29	5,291	-0.55%
2021/03/30	90.2	29.60	38	29.68	29.70	52.2	5,047	1.03%
2021/03/29	44	29.81	44	29.72	29.70	0	5,032	0.00%
2021/03/26	11	28.91	72	28.90	28.85	-61	4,899	-1.24%
2021/03/25	31.1	29.04	10	28.93	28.90	21.1	4,959	0.42%
2021/03/24	26	29.22	19	29.14	29.05	7	5,108	0.14%
2021/03/23	9	29.03	10	29.10	29.00	-1	5,115	-0.02%
2021/03/22	10.5	29.15	10	29.14	29.20	0.5	5,117	0.01%
2021/03/19	16	28.63	18	28.81	29.10	-2	5,107	-0.04%
2021/03/18	5	28.55	8	28.58	28.55	-3	5,078	-0.06%
2021/03/17	1	28.55	0	0.00	28.50	1	5,164	0.02%
2021/03/16	5	28.95	4	28.84	28.80	1	5,284	0.02%
2021/03/15	9	28.66	2	28.55	28.70	7	5,431	0.13%
2021/03/12	14	29.03	14	28.96	28.75	0	5,570	0.00%
2021/03/11	3	29.03	13	29.07	29.00	-10	5,683	-0.18%
2021/03/10	5.1	28.50	14	28.49	28.50	-8.9	5,756	-0.15%
2021/03/09	12.3	27.93	5	28.04	28.05	7.3	5,996	0.12%
2021/03/08	21	28.04	28	28.03	28.10	-7	6,033	-0.12%
2021/03/05	15	28.53	16	28.60	28.55	-1	6,024	-0.02%
2021/03/04	67	29.02	28	28.82	28.80	39	6,133	0.64%
2021/03/03	20	29.05	43	29.29	29.30	-23	6,148	-0.37%
2021/03/02	21	29.09	20	28.86	28.60	1	6,130	0.02%
2021/02/26	55	28.89	92	28.84	29.00	-37	6,252	-0.59%
2021/02/25	11	28.95	1	28.95	29.15	10	6,251	0.16%
2021/02/24	24	29.05	6	29.20	28.75	18	6,335	0.28%
2021/02/23	76	29.06	5	29.05	29.05	71	6,537	1.09%
2021/02/22	22	29.25	6	29.04	29.35	16	6,546	0.24%
2021/02/19	4	28.45	3	28.38	28.30	1	6,546	0.02%
2021/02/18	11	28.37	6	28.53	28.60	5	6,541	0.08%
2021/02/17	1	28.60	8	28.44	28.55	-7	6,536	-0.11%
2021/02/05	2.2	28.12	1	28.10	28.00	1.2	6,498	0.02%
2021/02/04	6	28.44	0	0.00	28.15	6	6,480	0.09%
2021/02/03	0	0.00	1	28.40	28.35	-1	6,522	-0.02%
2021/02/02	0	0.00	4	28.25	28.30	-4	6,595	-0.06%
2021/02/01	5	28.03	2	28.15	28.00	3	6,638	0.05%
2021/01/29	9	28.07	38	28.11	28.45	-29	6,598	-0.44%
2021/01/28	8.1	27.89	2.1	27.85	28.00	6	6,538	0.09%
2021/01/27	9	28.10	11	28.15	28.20	-2	6,506	-0.03%
2021/01/26	10.2	27.96	12	28.03	28.00	-1.8	6,491	-0.03%
2021/01/25	12	28.13	33	28.03	28.25	-21	6,474	-0.32%
2021/01/22	7	27.90	4	27.94	27.85	3	6,458	0.05%
2021/01/21	17.3	28.28	17	28.14	28.00	0.3	6,408	0.00%
2021/01/20	24.1	28.38	9	28.54	28.30	15.1	6,375	0.24%
2021/01/19	18.2	29.16	17	29.48	29.15	1.2	6,314	0.02%
2021/01/18	27.1	29.24	10	29.40	29.40	17.1	6,285	0.27%
2021/01/15	27.1	29.83	44.1	29.85	29.80	-17	6,253	-0.27%
2021/01/14	14	30.14	17	30.26	30.10	-3	6,205	-0.05%
2021/01/13	7.2	29.51	11	29.83	29.75	-3.8	6,175	-0.06%
2021/01/12	31.2	29.84	3	29.67	29.40	28.2	6,141	0.46%
2021/01/11	22	29.68	30	30.02	30.10	-8	6,098	-0.13%
2021/01/08	14.6	29.69	16	29.61	29.55	-1.4	6,060	-0.02%
2021/01/07	4	30.06	8	30.29	29.95	-4	5,996	-0.07%
2021/01/06	15	30.28	15	30.31	30.00	0	5,955	0.00%
2021/01/05	10	30.85	2	31.05	30.85	8	5,853	0.14%
2021/01/04	4	30.89	18	31.28	31.40	-14	5,805	-0.24%
2020/12/31	29	31.18	38	31.08	30.75	-9	5,767	-0.16%
2020/12/30	21.1	31.43	25	31.23	31.25	-3.9	5,816	-0.07%
2020/12/29	74.2	31.40	76.3	31.47	31.30	-2.1	5,781	-0.04%
2020/12/28	19.2	30.88	31.4	31.06	31.20	-12.1	5,705	-0.21%
2020/12/25	12	30.68	8	30.61	30.55	4	5,630	0.07%
2020/12/24	3	30.50	5	30.30	30.30	-2	5,600	-0.04%
2020/12/23	12	30.05	14.5	30.27	30.30	-2.5	5,603	-0.04%
2020/12/22	17	30.67	17	30.29	30.05	0	5,630	0.00%
2020/12/21	28	30.74	11	30.75	30.70	17	5,620	0.30%
2020/12/18	38.2	31.74	39	31.70	31.35	-0.8	5,590	-0.01%
2020/12/17	1	30.91	72	31.03	31.20	-71	5,477	-1.30%
2020/12/16	2	31.05	34	31.18	31.25	-32	5,463	-0.59%
2020/12/15	13	30.85	15	30.94	30.55	-2	5,455	-0.04%
2020/12/14	48	31.37	38	31.33	31.45	10	5,418	0.18%
2020/12/11	18.1	31.31	31	31.07	30.90	-12.9	5,397	-0.24%
2020/12/10	120	32.09	95	31.89	31.60	25	5,361	0.47%	大買/
2020/12/09	22	32.43	99	32.33	32.45	-77	5,222	-1.47%
2020/12/08	34	32.00	33	32.23	31.80	1	5,085	0.02%
2020/12/07	8.1	31.61	34	31.52	31.70	-25.8	5,005	-0.52%
2020/12/04	63	31.42	37.1	31.49	31.30	26	4,944	0.52%
2020/12/03	56.1	32.18	67	32.04	32.05	-10.9	4,829	-0.23%
2020/12/02	7.2	31.38	37.7	31.48	31.50	-30.5	4,736	-0.64%
2020/12/01	32	31.46	74	31.42	31.30	-42	4,723	-0.89%
2020/11/30	80.7	31.39	81	31.29	31.30	-0.3	4,715	-0.01%
2020/11/27	25.1	31.06	21	31.05	31.00	4.1	4,718	0.09%
2020/11/26	11	30.81	13	30.77	30.95	-2	4,708	-0.04%
2020/11/25	53.7	30.93	75	30.65	30.60	-21.3	4,826	-0.44%
2020/11/24	15.1	30.12	11	30.32	30.10	4.1	4,702	0.09%
2020/11/23	21.3	30.35	22	30.32	30.25	-0.7	4,833	-0.01%
2020/11/20	95	30.23	86	30.35	30.45	9	4,811	0.19%
2020/11/19	44	29.56	58.3	29.50	29.50	-14.3	4,603	-0.31%
2020/11/18	37.1	29.24	19.7	29.05	29.40	17.4	4,566	0.38%
2020/11/17	3	28.45	0.1	28.80	28.55	2.9	4,468	0.06%
2020/11/16	9.1	28.57	8	28.80	28.55	1.1	4,604	0.02%
2020/11/13	12.1	28.51	2	28.60	28.60	10.1	4,612	0.22%
2020/11/12	1	28.80	2	28.88	28.80	-1	4,618	-0.02%
2020/11/11	45	29.40	33	29.05	29.15	12	4,650	0.26%
2020/11/10	45	29.05	31	29.18	29.30	14	4,643	0.30%
2020/11/09	19	28.72	7	28.89	28.60	12	4,601	0.26%
2020/11/06	2	28.98	2.2	29.04	28.80	-0.2	4,597	0.00%
2020/11/05	10	29.08	2	29.05	28.95	8	4,625	0.17%
2020/11/04	1	28.50	5	28.60	28.65	-4	4,656	-0.09%
2020/11/03	2	28.45	0	0.00	28.65	2	4,771	0.04%
2020/11/02	1	28.50	0	0.00	28.40	1	4,922	0.02%
2020/10/30	24	28.77	0	0.00	28.70	24	4,970	0.48%
2020/10/29	12	28.72	0	0.00	28.80	12	5,076	0.24%
2020/10/28	0	0.00	5	29.13	29.00	-5	5,093	-0.10%
2020/10/27	26	29.33	27	29.29	29.25	-1	5,119	-0.02%
2020/10/26	0	28.85	0	0.00	28.90	0	5,106	0.00%
2020/10/22	1	28.80	2	28.73	28.70	-1	5,302	-0.02%
2020/10/20	8	28.84	5	28.76	28.70	3	5,507	0.05%
2020/10/19	18	28.86	7	28.81	28.80	11	5,572	0.20%
2020/10/16	11	28.87	16	28.80	28.60	-5	5,630	-0.09%
2020/10/15	2	29.23	2	29.08	29.00	0	5,689	0.00%
2020/10/14	10	29.45	33	29.47	29.45	-23	5,784	-0.40%
2020/10/13	27	29.35	0	0.00	29.15	27	5,862	0.46%
2020/10/12	4	29.25	2	29.38	29.20	2	5,949	0.03%
2020/10/08	2	29.30	7	29.62	29.20	-5	6,003	-0.08%
2020/10/07	8	29.79	10	29.60	29.50	-2	6,051	-0.03%
2020/10/06	29	29.37	4	29.10	29.00	25	6,028	0.41%
2020/10/05	3	28.83	5	28.85	28.90	-2	6,176	-0.03%
2020/09/29	4	28.60	1	28.70	28.60	3	6,436	0.05%
2020/09/28	2	28.55	0	0.00	28.45	2	6,627	0.03%
2020/09/25	10	28.07	5	28.25	28.35	5	6,782	0.07%
2020/09/24	33	28.58	3	28.78	28.35	30	6,839	0.44%
2020/09/23	4	29.46	0	0.00	29.30	4	6,911	0.06%
2020/09/22	1	29.80	11	30.01	29.60	-10	7,288	-0.14%
2020/09/21	6	30.28	9	30.42	30.15	-3	7,600	-0.04%
2020/09/18	11	30.31	1	30.35	30.10	10	7,613	0.13%
2020/09/17	14	30.41	5	30.30	30.25	9	7,653	0.12%
2020/09/16	1	30.65	1	30.40	30.50	0	7,675	0.00%
2020/09/15	29	30.89	15	31.00	30.70	14	7,687	0.18%
2020/09/14	6	30.37	2	30.50	30.45	4	7,913	0.05%
2020/09/11	3.5	30.25	4	30.20	30.25	-0.5	8,004	-0.01%
2020/09/10	12	30.60	11	31.20	30.55	1	8,207	0.01%
2020/09/09	45	30.86	12	30.99	31.00	33	8,241	0.40%
2020/09/08	5	30.76	1	30.80	30.45	4	8,310	0.05%
2020/09/07	21	31.07	26	31.11	31.00	-5	8,379	-0.06%
2020/09/04	17	30.11	22	30.60	30.60	-5	8,293	-0.06%
2020/09/03	5	30.61	22	30.63	30.55	-17	8,287	-0.21%
2020/09/02	21	31.01	121.5	30.84	30.80	-100.5	8,260	-1.22%	大賣/
2020/09/01	11	30.37	52	30.41	30.45	-41	8,207	-0.50%
2020/08/31	143	30.81	44	30.64	30.10	99	8,182	1.21%	大買/
2020/08/28	2	29.68	45	29.91	30.00	-43	8,058	-0.53%
2020/08/27	78.4	30.27	36	29.96	29.80	42.4	8,063	0.53%
2020/08/26	16	29.42	17	29.71	30.05	-1	7,941	-0.01%
2020/08/25	18	29.14	1	29.15	28.95	17	7,929	0.21%
2020/08/21	27	28.49	113	28.80	28.80	-86	8,070	-1.07%	大賣/
2020/08/20	20	28.21	154	28.34	28.10	-134	8,171	-1.64%	大賣/鉅額交易
2020/08/19	10	29.67	0.1	29.70	29.40	9.9	8,176	0.12%
2020/08/18	11	29.81	2	29.80	29.75	9	8,281	0.11%
2020/08/17	213	30.16	23	30.16	30.20	190	8,289	2.29%	大買/鉅額交易
2020/08/14	4	29.75	5	29.85	30.00	-1	8,261	-0.01%
2020/08/13	14	29.69	10	29.56	29.45	4	8,271	0.05%
2020/08/12	6	29.80	0	0.00	29.75	6	8,262	0.07%
2020/08/11	12	30.21	0	0.00	30.15	12	8,251	0.15%
2020/08/10	3	30.35	1	30.75	30.45	2	8,272	0.02%
2020/08/07	42	30.29	7	30.18	30.10	35	8,296	0.42%
2020/08/06	52	31.34	62	31.11	31.05	-10	8,239	-0.12%
2020/08/05	0	0.00	1	30.30	30.25	-1	8,120	-0.01%
2020/08/04	2	30.48	12.2	30.56	30.35	-10.2	8,116	-0.13%
2020/08/03	21.1	29.85	1	30.10	29.85	20.1	8,021	0.25%
2020/07/31	18	29.93	2	30.10	29.90	16	8,109	0.20%
2020/07/30	4	29.98	4	29.95	29.90	0	8,131	0.00%
2020/07/29	11	29.14	11	29.54	29.50	0	8,105	0.00%
2020/07/28	30	29.81	22	29.59	28.95	8	8,104	0.10%
2020/07/27	4	30.24	11	30.33	30.05	-7	8,020	-0.09%
2020/07/24	56	31.30	56.5	30.86	30.75	-0.5	7,968	-0.01%
2020/07/23	14	31.19	9	31.10	30.90	5	7,898	0.06%
2020/07/22	5	31.38	7	31.51	31.25	-2	7,899	-0.03%
2020/07/21	3	31.35	12	31.40	31.20	-9	7,864	-0.11%
2020/07/20	20	31.58	5	31.55	31.50	15	7,808	0.19%
2020/07/17	13	30.79	0	0.00	31.00	13	7,761	0.17%
2020/07/16	10	31.50	3	31.45	31.15	7	7,761	0.09%
2020/07/15	9	31.06	6	31.19	30.70	3	7,708	0.04%
2020/07/14	11	31.05	28	31.23	31.00	-17	7,806	-0.22%
2020/07/13	10	31.82	27	31.78	31.80	-17	7,782	-0.22%
2020/07/10	31	31.80	19	31.82	31.30	12	7,843	0.15%
2020/07/09	25.1	33.31	16	33.00	32.90	9.1	7,741	0.12%
2020/07/08	51	33.59	58	33.46	33.45	-7	7,696	-0.09%
2020/07/07	63	33.43	83	33.42	32.95	-20	7,652	-0.26%
2020/07/06	32	33.13	29	33.16	33.10	3	7,565	0.04%
2020/07/03	15	32.67	44	32.91	32.40	-29	7,551	-0.38%
2020/07/02	22	32.55	32	32.66	32.50	-10	7,536	-0.13%
2020/07/01	190.5	32.97	542	33.15	32.35	-351.5	7,466	-4.71%	大買/大賣/鉅額交易
2020/06/30	499	32.14	97	31.71	33.15	402	7,086	5.67%	大買/鉅額交易
2020/06/29	20	30.12	7	30.26	30.15	13	6,816	0.19%
2020/06/24	11	30.65	15	30.77	30.50	-4	6,829	-0.06%
2020/06/23	20	30.75	5	30.85	30.60	15	6,858	0.22%
2020/06/22	4	30.50	8	30.56	30.50	-4	6,869	-0.06%
2020/06/19	35	30.72	9	30.95	30.30	26	6,947	0.37%
2020/06/18	7	30.84	13	30.76	30.80	-6	6,746	-0.09%
2020/06/17	93	30.93	120	30.79	30.75	-27	6,739	-0.40%	大賣/
2020/06/16	16	29.99	20	30.15	30.00	-4	6,809	-0.06%
2020/06/15	7	29.88	20	30.12	29.70	-13	7,172	-0.18%
2020/06/12	54	28.81	5	28.98	29.15	49	7,177	0.68%
2020/06/11	8	30.14	5.3	30.48	29.85	2.7	7,204	0.04%
2020/06/10	14	30.09	25	29.97	30.05	-11	7,285	-0.15%
2020/06/09	29	30.21	5	30.26	30.15	24	7,462	0.32%
2020/06/08	9	30.45	23	30.57	30.45	-14	7,598	-0.18%
2020/06/05	8	30.13	7	30.27	30.15	1	7,587	0.01%
2020/06/04	8	30.37	15	30.27	30.20	-7	7,633	-0.09%
2020/06/03	5	30.13	9	30.18	30.15	-4	7,707	-0.05%
2020/06/02	84	30.18	32	30.08	30.00	52	7,759	0.67%
2020/06/01	9	30.44	25	30.51	30.55	-16	7,836	-0.20%
2020/05/29	26	29.88	41	30.36	30.50	-15	7,867	-0.19%
2020/05/28	17	30.03	10	30.17	29.60	7	8,077	0.09%
2020/05/27	126	30.95	125	30.79	30.70	1	8,086	0.01%	大買/大賣/
2020/05/26	38	30.07	41.1	30.10	30.00	-3.1	8,123	-0.04%
2020/05/25	87	29.00	129	29.12	29.50	-42	8,136	-0.52%	大賣/
2020/05/22	26	28.35	15	28.51	28.10	11	8,028	0.14%
2020/05/21	55	28.91	10	28.90	28.80	45	8,024	0.56%
2020/05/20	48.5	28.93	83	29.09	28.70	-34.5	8,128	-0.42%
2020/05/19	9	28.30	4	28.33	28.65	5	8,101	0.06%
2020/05/18	13	27.89	17	28.02	27.95	-4	8,078	-0.05%
2020/05/15	107	28.54	92	28.53	28.30	15	8,076	0.19%	大買/
2020/05/14	35	28.58	17	28.45	28.20	18	8,040	0.22%
2020/05/13	21	29.24	21	29.29	29.15	0	7,992	0.00%
2020/05/12	36	29.01	11.1	28.96	29.10	24.9	7,979	0.31%
2020/05/11	28	28.97	20	28.89	28.90	8	7,968	0.10%
2020/05/08	26	29.05	10	29.00	28.90	16	7,937	0.20%
2020/05/07	52	28.86	32	28.90	29.10	20	7,925	0.25%
2020/05/06	22	29.73	35	29.87	29.70	-13	7,842	-0.17%
2020/05/05	30	29.50	34	29.58	29.40	-4	7,803	-0.05%
2020/05/04	31	29.30	43	29.45	29.25	-12	7,814	-0.15%
2020/04/30	36	30.01	11	30.02	30.00	25	7,805	0.32%
2020/04/29	14	30.15	32	30.12	29.85	-18	7,858	-0.23%
2020/04/28	42	30.19	11	30.25	29.95	31	7,869	0.39%
2020/04/27	14	29.67	18	29.90	30.00	-4	7,955	-0.05%
2020/04/24	15	29.03	34	29.15	29.15	-19	7,894	-0.24%
2020/04/23	15	28.88	43	28.92	28.80	-28	7,896	-0.35%
2020/04/22	48	28.75	24	28.72	28.60	24	7,870	0.30%
2020/04/21	32	29.68	33	29.77	28.80	-1	7,852	-0.01%
2020/04/20	15	30.08	22	30.04	30.05	-7	7,769	-0.09%
2020/04/17	80.1	30.94	59	30.36	30.05	21.1	7,769	0.27%
2020/04/16	54	31.21	53	31.35	31.20	1	7,613	0.01%
2020/04/15	14	31.65	38	31.29	31.20	-24	7,598	-0.32%
2020/04/14	60	30.64	35	30.68	30.60	25	7,525	0.33%
2020/04/13	57	30.49	42	30.58	30.60	15	7,578	0.20%
2020/04/10	36	29.89	39	30.16	30.40	-3	7,528	-0.04%
2020/04/09	60	30.02	26	30.28	29.70	34	7,544	0.45%
2020/04/08	220	30.32	211	30.13	30.35	9	7,478	0.12%	大買/大賣/
2020/04/07	68	29.11	35	29.17	29.25	33	7,348	0.45%
2020/04/06	42	29.15	240	29.04	29.35	-198	7,284	-2.72%	大賣/鉅額交易
2020/04/01	38	28.72	33	28.77	28.90	5	7,353	0.07%
2020/03/31	239	29.01	44	28.81	28.40	195	7,422	2.63%	大買/鉅額交易
2020/03/30	26	27.81	22	28.02	28.30	4	7,425	0.05%
2020/03/27	47	29.01	32	29.14	27.95	15	7,509	0.20%
2020/03/26	31	28.71	27.1	28.59	28.85	4	7,909	0.05%
2020/03/25	67	28.88	39	28.99	28.90	28	8,151	0.34%
2020/03/24	58	28.51	38	28.50	28.40	20	8,194	0.24%
2020/03/23	61	27.68	65	27.69	27.70	-4	8,536	-0.05%
2020/03/20	112	29.87	116	30.00	29.45	-4	8,940	-0.04%	大買/大賣/
2020/03/19	297	27.66	337	27.68	28.40	-40	9,253	-0.43%	大買/大賣/
2020/03/18	119	28.00	140	27.74	26.95	-21	8,872	-0.24%	大買/大賣/
2020/03/17	47	26.75	43	27.11	26.95	4	9,000	0.04%
2020/03/16	106	29.23	67	27.95	27.00	39	8,874	0.44%	大買/
2020/03/13	58	29.05	35	29.40	29.75	23	8,709	0.26%
2020/03/12	22	32.67	10	32.34	32.10	12	8,506	0.14%
2020/03/11	23	35.55	30	34.87	34.85	-7	8,348	-0.08%
2020/03/10	77	35.55	125.1	35.05	35.80	-48.1	8,328	-0.58%	大賣/
2020/03/09	90	36.56	95	35.82	35.60	-5	8,248	-0.06%
2020/03/06	44	37.26	45	37.34	37.55	-1	8,123	-0.01%
2020/03/05	94	37.50	90	37.18	36.90	4	8,060	0.05%
2020/03/04	72	37.44	67	37.50	37.65	5	7,951	0.06%
2020/03/03	110	37.56	177	37.43	37.45	-67	7,867	-0.85%	大買/大賣/
2020/03/02	56	36.03	65	36.02	36.40	-9	7,673	-0.12%
2020/02/27	97	35.98	80	35.76	35.00	17	7,547	0.23%
2020/02/26	72	36.31	68	36.13	36.50	4	7,373	0.05%
2020/02/25	5	34.58	6	34.73	34.90	-1	7,202	-0.01%
2020/02/24	18	35.03	11	34.92	34.90	7	7,183	0.10%
2020/02/21	55	35.81	51	35.91	35.45	4	7,171	0.06%
2020/02/20	18	35.14	23	35.07	35.30	-5	7,060	-0.07%
2020/02/19	22	34.82	16	34.70	34.70	6	7,049	0.09%
2020/02/18	39	34.72	14	34.84	34.75	25	7,057	0.35%
2020/02/17	29	34.32	26	34.48	34.60	3	7,086	0.04%
2020/02/14	5	34.39	22	34.46	34.40	-17	7,082	-0.24%
2020/02/13	16	34.33	7	34.46	34.15	9	7,087	0.13%
2020/02/12	4	34.35	17	34.20	34.15	-13	7,121	-0.18%
2020/02/11	5	34.00	20	33.77	34.00	-15	7,123	-0.21%
2020/02/10	8	32.84	10	32.93	33.05	-2	7,237	-0.03%
2020/02/07	41	33.63	31	33.36	33.35	10	7,243	0.14%
2020/02/06	20	34.05	11	34.15	34.20	9	7,237	0.12%
2020/02/05	26	33.93	35	33.86	33.60	-9	7,244	-0.12%
2020/02/04	25	33.39	20	33.42	33.50	5	7,220	0.07%
2020/02/03	46	32.34	67	32.60	33.00	-21	7,249	-0.29%
2020/01/31	20	34.40	58	34.68	34.25	-38	7,189	-0.53%
2020/01/30	29	34.76	54	34.73	34.20	-25	7,193	-0.35%
2020/01/20	12	37.79	20	37.64	37.55	-8	7,143	-0.11%
2020/01/17	36	37.88	21	38.03	37.80	15	7,229	0.21%
2020/01/16	77	37.50	26.1	37.63	37.70	50.9	7,309	0.70%
2020/01/15	37	37.78	45	37.66	37.35	-8	7,445	-0.11%
2020/01/14	23	37.43	41	37.59	37.80	-18	7,433	-0.24%
2020/01/13	33	37.43	25	37.24	37.50	8	7,430	0.11%
2020/01/10	26	36.66	30	36.62	36.65	-4	7,450	-0.05%
2020/01/09	9	36.71	19	36.76	36.95	-10	7,461	-0.13%
2020/01/08	12	36.51	17	36.51	36.15	-5	7,466	-0.07%
2020/01/07	43	37.68	70	37.16	37.00	-27	7,476	-0.36%
2020/01/06	24	38.25	31	38.28	38.20	-7	7,443	-0.09%
2020/01/03	27	38.32	21	38.26	38.15	6	7,509	0.08%
2020/01/02	42	38.50	26	38.46	38.35	16	7,550	0.21%
2019/12/31	15	38.53	14	38.50	38.45	1	7,597	0.01%
2019/12/30	28	38.49	5	38.36	38.35	23	7,685	0.30%
2019/12/27	42	38.96	76	38.91	38.50	-34	7,650	-0.44%
2019/12/26	44	38.54	52	38.46	38.40	-8	7,510	-0.11%
2019/12/25	17	39.00	22	39.19	38.90	-5	7,446	-0.07%
2019/12/24	63.2	38.94	174	39.04	38.75	-110.8	7,452	-1.49%	大賣/鉅額交易
2019/12/23	560	40.12	431	40.06	39.20	129	7,343	1.76%	大買/大賣/鉅額交易
2019/12/20	255	39.15	249.1	39.02	39.00	5.9	6,899	0.09%	大買/大賣/
2019/12/19	34	38.16	53	38.42	38.50	-19	6,622	-0.29%
2019/12/18	185	38.94	481	38.92	38.10	-296	6,490	-4.56%	大買/大賣/鉅額交易
2019/12/17	191	38.35	179	38.33	38.00	12	6,134	0.20%	大買/大賣/
2019/12/16	575	37.70	340.1	37.69	39.10	234.9	5,802	4.05%	大買/大賣/鉅額交易
2019/12/13	142	35.79	282	35.77	35.55	-140	5,577	-2.51%	大買/大賣/鉅額交易
2019/12/12	295	37.20	40	36.77	36.40	255	5,540	4.60%	大買/鉅額交易
2019/12/11	5	35.62	5	35.76	35.70	0	5,287	0.00%
2019/12/10	11	35.52	18	35.51	35.45	-7	5,328	-0.13%
2019/12/09	22	35.13	16	35.09	35.10	6	5,418	0.11%
2019/12/06	26.1	35.70	10	35.61	35.50	16.1	5,434	0.30%
2019/12/05	24	35.55	21	35.80	35.85	3	5,489	0.05%
2019/12/04	9	35.19	2	35.15	35.15	7	5,506	0.13%
2019/12/03	7	35.26	7	35.38	35.45	0	5,542	0.00%
2019/12/02	9	35.24	7	35.31	35.40	2	5,569	0.04%
2019/11/29	21	35.18	1	35.10	35.05	20	5,542	0.36%
2019/11/28	7	35.69	2	35.40	35.35	5	5,538	0.09%
2019/11/27	28	35.93	33	36.01	35.90	-5	5,556	-0.09%
2019/11/26	1	35.30	2	35.20	35.20	-1	5,461	-0.02%
2019/11/25	2	35.18	0	0.00	35.00	2	5,473	0.04%
2019/11/22	1	34.85	4	35.05	34.85	-3	5,519	-0.05%
2019/11/21	3.3	34.53	0	0.00	34.75	3.3	5,528	0.06%
2019/11/20	8	34.76	3	35.02	34.75	5	5,526	0.09%
2019/11/19	20	35.05	12	35.17	35.10	8	5,512	0.15%
2019/11/18	1	35.25	4	35.43	35.50	-3	5,514	-0.05%
2019/11/15	13	34.92	3	34.90	34.85	10	5,509	0.18%
2019/11/14	12	34.52	4	34.36	34.35	8	5,518	0.14%
2019/11/13	17	35.06	4	34.96	34.95	13	5,520	0.24%
2019/11/12	3	34.77	5	34.96	35.05	-2	5,576	-0.04%
2019/11/11	15	35.02	13	34.94	34.65	2	5,626	0.04%
2019/11/08	7	35.76	3	35.85	35.75	4	5,640	0.07%
2019/11/07	31	35.69	31	35.91	36.10	0	5,692	0.00%
2019/11/06	12	37.15	4	36.98	36.90	8	5,686	0.14%
2019/11/05	13	37.72	7	37.67	37.50	6	5,984	0.10%
2019/11/04	5	37.45	2.1	37.35	37.30	2.9	6,019	0.05%
2019/11/01	6	37.13	6	36.98	37.30	0	6,039	0.00%
2019/10/31	23	36.97	36	37.17	36.80	-13	6,132	-0.21%
2019/10/30	26	37.86	4	37.74	37.50	22	6,142	0.36%
2019/10/29	6	37.71	32	38.16	37.50	-26	6,135	-0.42%
2019/10/28	15	38.51	421	38.01	37.90	-406	6,209	-6.54%	大賣/鉅額交易
2019/10/25	25	38.79	116	38.72	38.75	-91	6,201	-1.47%	大賣/
2019/10/24	577	39.07	58.3	38.96	39.25	518.7	6,162	8.42%	大買/鉅額交易
2019/10/23	24	38.66	22	38.80	38.50	2	6,182	0.03%
2019/10/22	5	38.06	5	38.22	38.00	0	6,083	0.00%
2019/10/21	2	38.00	14	38.10	38.10	-12	6,093	-0.20%
2019/10/18	25	38.10	23	38.40	37.90	2	6,115	0.03%
2019/10/17	0	38.10	12	38.08	38.10	-12	6,146	-0.19%
2019/10/16	5	37.85	13.4	37.93	37.50	-8.4	6,336	-0.13%
2019/10/15	23	38.18	44.3	38.32	37.95	-21.3	6,533	-0.33%
2019/10/14	34	38.23	29	38.33	38.25	5	6,572	0.08%
2019/10/09	7	38.27	8	38.25	37.70	-1	6,532	-0.02%
2019/10/08	39	37.58	23	38.01	38.25	16	6,479	0.25%
2019/10/07	20	37.73	16	37.70	37.50	4	6,469	0.06%
2019/10/04	29	37.11	24	37.13	36.85	5	6,431	0.08%
2019/10/03	8	36.19	0	0.00	36.45	8	6,430	0.12%
2019/10/02	4	35.85	0	0.00	36.05	4	6,775	0.06%
2019/10/01	20	36.19	19	36.16	36.15	1	6,792	0.01%
2019/09/27	51	36.10	26	36.11	35.50	25	6,765	0.37%
2019/09/26	3	36.73	27	37.01	36.70	-24	6,700	-0.36%
2019/09/25	12	37.03	25	36.90	36.65	-13	6,722	-0.19%
2019/09/24	4	37.75	5	37.81	37.60	-1.1	6,712	-0.02%
2019/09/23	4	37.93	12	37.90	37.65	-8	6,702	-0.12%
2019/09/20	39	37.83	8	37.90	37.70	31	6,702	0.46%
2019/09/19	51	37.81	8	38.17	37.50	43	6,640	0.65%
2019/09/18	94	39.10	147	38.80	38.55	-53	6,601	-0.80%	大賣/
2019/09/17	25	37.27	20	37.40	36.65	5	6,243	0.08%
2019/09/16	1	36.70	3	36.85	37.10	-2	6,305	-0.03%
2019/09/12	24	37.12	27	37.10	37.05	-3	6,354	-0.05%
2019/09/11	16	36.68	23	36.91	37.25	-7	6,393	-0.11%
2019/09/10	16	36.03	14	36.18	35.85	2	6,314	0.03%
2019/09/09	42	36.80	55	36.92	36.75	-13	6,308	-0.21%
2019/09/06	12	36.11	8	36.10	36.20	4	6,293	0.06%
2019/09/05	10	35.65	9	35.66	35.50	1	6,436	0.02%
2019/09/04	6	35.15	12	35.18	35.25	-6	6,445	-0.09%
2019/09/03	3	34.77	0	0.00	34.75	3	6,550	0.05%
2019/09/02	3	34.45	14	34.58	34.90	-11	6,591	-0.17%
2019/08/30	20	34.97	8	34.94	34.75	12	6,617	0.18%
2019/08/29	5	34.76	2	34.83	34.60	3	6,662	0.05%
2019/08/28	9	34.81	7	34.72	34.75	2	6,702	0.03%
2019/08/27	4	34.50	11	34.59	34.40	-7	6,781	-0.10%
2019/08/26	2	33.43	4	33.66	33.85	-2	6,789	-0.03%
2019/08/23	2	34.10	4	34.28	34.10	-2	6,811	-0.03%
2019/08/22	1	34.15	6	34.14	34.05	-5	6,845	-0.07%
2019/08/21	8	33.99	6	34.02	33.95	2	6,878	0.03%
2019/08/20	20	33.83	2	34.03	33.75	18	6,914	0.26%
2019/08/19	6	33.94	4	33.91	33.95	2	6,963	0.03%
2019/08/16	7	34.04	5	34.08	34.20	2	6,984	0.03%
2019/08/15	21	33.64	8	33.76	33.70	13	7,001	0.19%
2019/08/14	4	33.26	21	33.39	33.25	-17	7,095	-0.24%
2019/08/13	28	32.68	7	32.61	32.65	21	7,071	0.30%
2019/08/12	6	32.85	10	32.96	33.25	-4	7,124	-0.06%
2019/08/08	29	32.81	35	33.04	32.85	-6	7,143	-0.08%
2019/08/07	71	33.14	70	33.07	33.00	1	7,184	0.01%
2019/08/06	28.2	35.72	12	35.46	35.85	16.2	7,017	0.23%
2019/08/05	13	36.80	22	36.67	36.40	-9	7,074	-0.13%
2019/08/02	16	37.16	11	37.20	36.80	5	7,279	0.07%
2019/08/01	18	38.14	11	38.32	37.95	7	7,349	0.10%
2019/07/31	10	38.92	5	39.12	38.85	5	7,567	0.07%
2019/07/30	40	39.74	49.2	39.28	38.75	-9.2	7,993	-0.12%
2019/07/29	19	40.38	16	40.53	40.10	3	7,996	0.04%
2019/07/26	112.2	40.17	134	40.12	40.25	-21.8	8,005	-0.27%	大買/大賣/
2019/07/25	54	39.85	107	40.03	40.25	-53	8,165	-0.65%	大賣/
2019/07/24	17	39.69	36	39.51	39.35	-19	8,097	-0.23%
2019/07/23	44	39.55	55	39.52	39.50	-11	8,160	-0.13%
2019/07/22	22	39.27	13	39.27	39.25	9	8,204	0.11%
2019/07/19	116	39.59	147.5	39.29	39.15	-31.5	8,258	-0.38%	大買/大賣/
2019/07/18	181	40.40	73	40.31	39.55	108	8,268	1.31%	大買/鉅額交易
2019/07/17	68	39.88	110	40.03	40.55	-42	8,135	-0.52%	大賣/
2019/07/16	60	39.46	70	39.63	39.40	-10	8,035	-0.12%
2019/07/15	7.1	38.81	15	38.89	38.95	-7.9	8,111	-0.10%
2019/07/12	24	39.15	8	38.93	38.90	16	8,342	0.19%
2019/07/11	31.5	39.24	44.2	39.29	39.20	-12.7	8,562	-0.15%
2019/07/10	29	38.71	29	38.77	38.65	0	8,614	0.00%
2019/07/09	14	38.75	32	38.82	38.65	-18	8,828	-0.20%
2019/07/08	103.1	39.47	100	39.51	39.00	3.1	9,049	0.03%	大買/
2019/07/05	9	37.32	13	37.27	37.50	-4	9,086	-0.04%
2019/07/04	9.3	37.11	17	37.13	37.10	-7.7	10,207	-0.08%
2019/07/03	39	37.24	32	37.01	37.00	7	10,571	0.07%
2019/07/02	42	37.30	22	37.26	37.35	20	10,901	0.18%
2019/07/01	61	36.99	53	37.07	36.85	8	11,031	0.07%
2019/06/28	3	36.65	22	36.61	36.55	-19	11,361	-0.17%
2019/06/27	24	37.03	14	36.93	36.70	10	11,501	0.09%
2019/06/26	3	36.67	6	36.63	36.80	-3	11,707	-0.03%
2019/06/25	89	37.50	96	37.24	36.75	-7	11,834	-0.06%
2019/06/24	29	37.36	29	37.37	37.40	0	11,963	0.00%
2019/06/21	15	37.20	28	37.26	37.20	-13	12,065	-0.11%
2019/06/20	12	37.30	8	37.15	37.10	4	12,189	0.03%
2019/06/19	14	36.83	19	37.01	37.05	-5	12,635	-0.04%
2019/06/18	22	36.49	14	36.15	36.10	8	12,760	0.06%
2019/06/17	36	36.97	65	36.96	36.50	-29	13,098	-0.22%
2019/06/14	33	36.97	42	37.04	36.90	-9	13,916	-0.06%
2019/06/13	67	37.06	35	37.23	36.80	32	14,624	0.22%
2019/06/12	16	35.99	13	36.10	36.25	3	14,754	0.02%
2019/06/11	9	36.29	18	36.07	36.00	-9	14,900	-0.06%
2019/06/10	6	35.53	4	35.41	35.50	2	14,813	0.01%
2019/06/06	6	35.01	6	35.00	34.95	0	14,843	0.00%
2019/06/05	37	35.46	28	35.15	34.85	9	14,952	0.06%
2019/06/04	66	35.23	67	35.20	35.15	-1	14,982	-0.01%
2019/06/03	21	35.32	74	35.25	35.10	-53	15,244	-0.35%
2019/05/31	36	36.43	20	36.14	36.10	16	15,195	0.11%
2019/05/30	62	36.24	20	36.13	36.25	42	15,280	0.27%
2019/05/29	29	35.83	4	35.71	35.70	25	15,399	0.16%
2019/05/28	28	36.25	42	36.28	36.05	-14	15,485	-0.09%
2019/05/27	34	36.25	23	36.18	35.80	11	15,658	0.07%
2019/05/24	93	36.01	112	36.09	36.15	-19	16,081	-0.12%	大賣/
2019/05/23	52	35.58	75	35.51	35.65	-23	16,183	-0.14%
2019/05/22	96	36.34	61	36.48	36.10	35	16,253	0.22%
2019/05/21	133.1	35.13	153	35.49	36.65	-19.9	16,356	-0.12%	大買/大賣/
2019/05/20	108	34.62	167	34.73	34.55	-59	16,304	-0.36%	大買/大賣/
2019/05/17	152	35.20	98	35.07	34.55	54	16,364	0.33%	大買/
2019/05/16	37	35.86	25	35.92	35.50	12	16,401	0.07%
2019/05/15	39	36.60	66	36.70	36.70	-27	16,463	-0.16%
2019/05/14	150	35.29	167	35.36	35.65	-17	16,506	-0.10%	大買/大賣/
2019/05/13	79.4	35.86	79	35.89	35.40	0.4	16,473	0.00%
2019/05/10	50.3	36.77	35	36.41	36.45	15.3	16,462	0.09%
2019/05/09	104	37.48	96	37.88	37.20	8	16,372	0.05%	大買/
2019/05/08	150	38.20	129	37.86	37.50	21	16,549	0.13%	大買/大賣/
2019/05/07	220	39.31	162	39.41	39.20	58	16,842	0.34%	大買/大賣/
2019/05/06	61	41.99	85	42.02	41.50	-24	16,539	-0.15%
2019/05/03	70	42.85	49	42.86	42.90	21	16,507	0.13%
2019/05/02	136	42.95	163	42.85	43.05	-27	16,608	-0.16%	大買/大賣/
2019/04/30	46	41.22	29	41.31	41.80	17	16,598	0.10%
2019/04/29	78	41.32	108	41.39	41.20	-30	16,873	-0.18%	大賣/
2019/04/26	58	41.44	80	41.52	41.20	-22	16,896	-0.13%
2019/04/25	35.1	42.01	25	42.05	42.00	10.1	17,209	0.06%
2019/04/24	41	42.86	45	42.76	42.45	-4	17,234	-0.02%
2019/04/23	36	42.56	8	42.73	42.60	28	17,276	0.16%
2019/04/22	80	43.22	127	43.34	43.15	-47	17,522	-0.27%	大賣/
2019/04/19	81	42.77	109.2	42.81	42.70	-28.2	17,712	-0.16%	大賣/
2019/04/18	67	43.32	32	43.48	42.15	35	17,796	0.20%
2019/04/17	101	45.18	97	44.97	44.30	4	17,877	0.02%	大買/
2019/04/16	77	43.98	144	44.10	44.50	-67	17,684	-0.38%	大賣/
2019/04/15	155.1	43.93	91.2	43.89	43.90	63.9	17,630	0.36%	大買/
2019/04/12	127	43.85	113	43.82	43.75	14	17,456	0.08%	大買/大賣/
2019/04/11	175	43.29	129	43.48	43.00	46	17,228	0.27%	大買/大賣/
2019/04/10	702	44.21	603	44.17	44.25	99	16,912	0.59%	大買/大賣/
2019/04/09	94	41.77	151	41.60	42.00	-57	15,995	-0.36%	大賣/
2019/04/08	165	41.57	137.1	41.69	40.90	27.9	15,740	0.18%	大買/大賣/
2019/04/03	88	40.52	43	40.59	40.45	45	15,536	0.29%
2019/04/02	170	41.24	227	40.98	40.80	-57	15,407	-0.37%	大買/大賣/
2019/04/01	62	40.17	21	40.30	40.15	41	15,066	0.27%
2019/03/29	45	39.94	16	40.05	39.95	29	14,931	0.19%
2019/03/28	27	39.62	19	39.71	39.55	8	14,844	0.05%
2019/03/27	57	40.10	44	40.06	39.85	13	14,968	0.09%
2019/03/26	30	39.44	22	39.45	39.20	8	14,863	0.05%
2019/03/25	54	39.20	68	39.42	38.85	-14	14,975	-0.09%
2019/03/22	150	41.36	140	41.08	40.60	10	14,881	0.07%	大買/大賣/
2019/03/21	121	40.35	99	40.42	40.10	22	14,527	0.15%	大買/
2019/03/20	122	40.37	139	40.36	40.35	-17	14,483	-0.12%	大買/大賣/
2019/03/19	338	41.34	415	41.06	39.55	-77	14,288	-0.54%	大買/大賣/
2019/03/18	254	38.71	332	39.13	41.15	-78	13,620	-0.57%	大買/大賣/
2019/03/15	175	37.47	56	37.76	37.45	119	13,140	0.91%	大買/鉅額交易
2019/03/14	31	36.88	29	36.98	36.80	2	12,936	0.02%
2019/03/13	6	36.48	37	36.36	36.20	-31	13,061	-0.24%
2019/03/12	10	36.21	9	36.28	36.00	1	13,193	0.01%
2019/03/11	36	36.34	36	36.45	36.25	0	13,291	0.00%
2019/03/08	51	35.55	49	35.21	36.00	2	13,536	0.01%
2019/03/07	118.1	35.89	64	35.96	35.60	54.1	14,841	0.36%	大買/
2019/03/06	17	37.39	17	37.43	37.25	0	15,111	0.00%
2019/03/05	20	37.69	48	37.83	37.50	-28	15,338	-0.18%
2019/03/04	50	37.39	58	37.24	37.90	-8	15,348	-0.05%
2019/02/27	26	36.83	63	36.83	36.80	-37	15,395	-0.24%
2019/02/26	114	37.59	41	37.62	37.45	73	15,447	0.47%	大買/
2019/02/25	207	38.20	247	38.31	38.00	-40	15,655	-0.26%	大買/大賣/
2019/02/22	108	37.23	63	37.12	37.10	45	15,441	0.29%	大買/
2019/02/21	19	36.67	10	36.64	36.55	9	15,576	0.06%
2019/02/20	26.1	37.05	48	37.11	37.00	-21.9	15,698	-0.14%
2019/02/19	14	36.51	24	36.61	36.55	-10	15,945	-0.06%
2019/02/18	13	36.08	46	36.18	35.90	-33	16,167	-0.20%
2019/02/15	85	35.48	39	35.58	35.35	46	16,495	0.28%
2019/02/14	41	36.99	39	36.77	36.50	2	17,457	0.01%
2019/02/13	86	36.72	228	36.57	36.20	-142	17,620	-0.81%	大賣/鉅額交易
2019/02/12	30	37.19	72	37.31	37.10	-42	17,598	-0.24%
2019/02/11	66	36.69	19	36.84	36.80	47	17,833	0.26%
2019/01/30	136	36.73	101.5	36.76	36.55	34.5	17,875	0.19%	大買/大賣/
2019/01/29	178	37.04	134	37.00	37.00	44	17,804	0.25%	大買/大賣/
2019/01/28	83	36.87	187	36.99	37.95	-104	17,508	-0.59%	大賣/鉅額交易
2019/01/25	75.1	34.75	85	34.92	34.80	-9.9	17,053	-0.06%
2019/01/24	56	34.52	38	34.52	34.45	18	17,031	0.11%
2019/01/23	165	34.49	41	34.55	34.50	124	17,032	0.73%	大買/鉅額交易
2019/01/22	121	34.17	101	34.05	34.00	20	16,931	0.12%	大買/大賣/
2019/01/21	75	34.23	62	34.45	34.10	13	16,789	0.08%
2019/01/18	41	32.97	33	32.99	32.95	8	16,517	0.05%
2019/01/17	193	33.24	176	32.75	32.85	17	16,516	0.10%	大買/大賣/
2019/01/16	23	34.09	19	34.15	34.05	4	16,348	0.02%
2019/01/15	31	33.80	19	33.81	33.80	12	16,294	0.07%
2019/01/14	83	34.06	77	34.09	33.60	6	16,235	0.04%
2019/01/11	74.5	34.37	72	34.09	33.60	2.5	15,993	0.02%
2019/01/10	112	34.87	88	34.69	34.60	24	15,728	0.15%	大買/
2019/01/09	200	36.21	65	36.09	35.35	135	15,538	0.87%	大買/鉅額交易
2019/01/08	23	37.03	25	37.26	37.00	-2	15,237	-0.01%
2019/01/07	42	37.23	24	36.98	36.70	18	15,272	0.12%
2019/01/04	19	35.62	25	35.76	36.50	-6	15,269	-0.04%
2019/01/03	31	36.39	72	36.65	36.10	-41	15,382	-0.27%
2019/01/02	12	35.79	27	35.71	36.10	-15	15,459	-0.10%
2018/12/28	35	35.36	35	35.28	35.35	0	15,655	0.00%
2018/12/27	19	36.72	26	36.67	36.50	-7	15,552	-0.05%
2018/12/26	45	37.48	54	37.42	36.20	-9	15,523	-0.06%
2018/12/25	10.2	35.96	3	36.30	36.05	7.2	15,419	0.05%
2018/12/24	18	36.18	43	36.47	36.60	-25	15,423	-0.16%
2018/12/22	6.1	35.88	2	36.03	36.00	4.1	15,442	0.03%
2018/12/21	16	36.12	12.1	36.37	36.30	4	15,495	0.03%
2018/12/20	100	36.28	60	36.21	35.90	40	15,428	0.26%
2018/12/19	24	38.46	27	38.33	38.15	-3	15,382	-0.02%
2018/12/18	121	38.90	114	38.91	38.80	7	15,267	0.05%	大買/大賣/
2018/12/17	40	38.14	42	38.30	37.75	-2	15,081	-0.01%
2018/12/14	58	38.86	57	38.99	38.65	1	14,964	0.01%
2018/12/13	89	38.82	46	38.84	38.90	43	14,878	0.29%
2018/12/12	83.3	39.74	80	39.63	39.45	3.3	14,731	0.02%
2018/12/11	100	39.70	86	39.67	39.15	14	14,594	0.10%
2018/12/10	113	39.75	107	40.07	39.50	6	14,454	0.04%	大買/大賣/
2018/12/07	43	43.10	30	43.28	42.80	13	14,188	0.09%
2018/12/06	104	43.30	39	43.75	42.55	65	14,100	0.46%	大買/
2018/12/05	81	46.26	82	46.30	46.45	-1	13,891	-0.01%
2018/12/04	42	46.90	37.3	46.94	46.35	4.7	13,879	0.03%
2018/12/03	203.1	46.83	266	46.37	47.25	-62.9	13,881	-0.45%	大買/大賣/
2018/11/30	341.2	46.91	232	47.41	45.55	109.2	13,493	0.81%	大買/大賣/鉅額交易
2018/11/29	174	47.43	185	47.76	47.00	-11	12,082	-0.09%	大買/大賣/
2018/11/28	55	44.31	142	44.66	45.30	-87	11,511	-0.76%	大賣/
2018/11/27	63	42.08	72	42.31	43.15	-9	11,258	-0.08%
2018/11/26	74	41.93	75	41.99	41.40	-1	11,163	-0.01%
2018/11/23	62	42.31	92	42.62	41.90	-30	10,973	-0.27%
2018/11/22	87	44.04	100	44.15	42.60	-13	10,822	-0.12%
2018/11/21	48	42.93	56	43.12	43.00	-8	10,409	-0.08%
2018/11/20	211	42.44	221	42.54	42.80	-10	10,156	-0.10%	大買/大賣/
2018/11/19	199	42.38	188	42.50	41.85	11	9,861	0.11%	大買/大賣/
2018/11/16	158	44.14	145	44.09	43.00	13	9,654	0.13%	大買/大賣/
2018/11/15	190	43.03	199	43.15	42.90	-9	9,436	-0.10%	大買/大賣/
2018/11/14	136.1	43.99	138	43.89	43.00	-1.9	9,140	-0.02%	大買/大賣/
2018/11/13	427	44.51	595	44.63	44.55	-168	8,732	-1.92%	大買/大賣/鉅額交易
2018/11/12	82	41.04	105	41.24	42.35	-23	7,639	-0.30%	大賣/
2018/11/09	87	39.57	48	39.33	38.50	39	7,419	0.53%
2018/11/08	126	38.94	164	38.95	39.10	-38	7,418	-0.51%	大買/大賣/
2018/11/07	19	36.08	34	35.77	37.15	-15	7,128	-0.21%
2018/11/06	32	34.86	33	34.61	33.80	-1	7,101	-0.01%
2018/11/05	36	34.92	5	35.22	34.85	31	7,288	0.43%
2018/11/02	34	35.40	31.2	35.49	35.70	2.8	7,240	0.04%
2018/11/01	72	34.59	81	34.89	34.90	-9	7,135	-0.13%
2018/10/31	40	33.06	18.2	33.38	33.60	21.8	7,146	0.31%
2018/10/30	33	32.48	28	32.54	32.70	5	7,060	0.07%
2018/10/29	8	31.53	7	31.69	31.70	1	6,981	0.01%
2018/10/26	43	31.67	9	31.79	31.15	34	6,938	0.49%
2018/10/25	34	31.87	21	32.01	31.70	13	6,878	0.19%
2018/10/24	58	34.61	65	34.61	33.40	-7	6,787	-0.10%
2018/10/23	23	33.13	9	33.11	33.00	14	6,567	0.21%
2018/10/22	111	33.03	20	33.04	33.80	91	6,553	1.39%	大買/
2018/10/19	10	31.53	6	32.08	32.20	4	6,460	0.06%
2018/10/18	15	31.67	7	31.67	31.65	8	6,359	0.13%
2018/10/17	9	31.77	9	31.86	31.10	0	6,306	0.00%
2018/10/16	4.3	31.68	2	31.83	31.85	2.3	6,232	0.04%
2018/10/15	59	31.44	109.3	30.78	32.10	-50.3	6,185	-0.81%	大賣/
2018/10/12	28	30.89	22	30.96	31.10	6	6,113	0.10%
2018/10/11	52	30.60	120	30.88	30.40	-68	6,168	-1.10%	大賣/
2018/10/09	92.1	34.26	63	34.26	33.75	29.1	5,982	0.49%
2018/10/08	58	35.61	50	35.60	35.50	8	5,802	0.14%
2018/10/05	61	37.66	18	38.26	38.40	43	5,547	0.78%
2018/10/04	8	39.03	15	38.85	39.05	-7	5,427	-0.13%
2018/10/03	13	39.20	8	39.61	38.90	5	5,353	0.09%
2018/10/02	21	39.60	14	39.39	39.50	7	5,297	0.13%
2018/10/01	4	39.94	2	40.28	39.90	2	5,281	0.04%
2018/09/28	8	41.24	5	41.46	40.60	3	5,253	0.06%
2018/09/27	24	42.19	29	42.22	42.20	-5	5,235	-0.10%
2018/09/26	17	43.25	37	42.37	43.05	-20	5,288	-0.38%
2018/09/25	8	40.46	5	40.38	40.35	3	5,267	0.06%
2018/09/21	4	40.11	4	40.00	39.90	0	5,244	0.00%
2018/09/20	18	39.64	12	39.64	39.40	6	5,200	0.12%
2018/09/19	9	39.99	11	40.02	40.05	-2	5,207	-0.04%
2018/09/18	3.3	38.85	3	38.70	38.50	0.3	5,175	0.01%
2018/09/17	1.1	39.45	2	39.35	39.30	-0.9	5,159	-0.02%
2018/09/14	14	39.94	12	39.99	40.10	2	5,128	0.04%
2018/09/13	3	39.33	3	39.32	39.30	0	5,096	0.00%
2018/09/12	20	38.98	24	38.81	39.30	-4	5,099	-0.08%
2018/09/11	23	38.79	43	38.75	38.80	-20	5,147	-0.39%
2018/09/10	57.2	38.25	61	38.46	37.20	-3.8	5,086	-0.08%
2018/09/07	109	40.67	106.3	41.06	39.90	2.7	5,012	0.05%	大買/大賣/
2018/09/06	4.1	42.75	1	42.70	42.70	3.1	4,873	0.06%
2018/09/05	1	43.55	1	43.70	43.45	0	4,887	0.00%
2018/09/04	20	43.95	21	43.65	44.35	-1	4,910	-0.02%
2018/09/03	6	43.89	15	44.00	43.45	-9	4,930	-0.18%
2018/08/31	1	44.15	4	44.43	44.60	-3	4,955	-0.06%
2018/08/30	8	44.20	8	44.50	44.10	0	4,956	0.00%
2018/08/29	27	44.46	8	44.77	44.65	19	5,025	0.38%
2018/08/28	10	44.37	41	44.35	44.40	-31	5,106	-0.61%
2018/08/27	26	44.08	25	44.12	44.10	1	5,144	0.02%
2018/08/24	3	43.57	30	43.68	43.55	-27	5,162	-0.52%
2018/08/23	14	43.81	9	43.72	44.15	5	5,221	0.10%
2018/08/22	153	44.40	132	44.43	44.35	21	5,244	0.40%	大買/大賣/
2018/08/21	1	42.60	27	42.38	42.05	-26	5,029	-0.52%
2018/08/20	5	42.36	4	43.25	42.10	1	5,034	0.02%
2018/08/17	53	44.17	27	44.12	43.20	26	5,033	0.52%
2018/08/16	95	43.30	97	43.21	43.55	-2	5,097	-0.04%
2018/08/15	107	44.11	88	44.69	42.85	19	5,021	0.38%	大買/
2018/08/14	44	45.87	65	46.08	46.15	-21	4,878	-0.43%
2018/08/13	31	46.66	95	46.76	47.05	-64	4,842	-1.32%
2018/08/10	33	48.05	75	48.48	47.05	-42	4,764	-0.88%
2018/08/09	52	51.75	4	51.90	51.60	48	4,683	1.02%
2018/08/08	20	52.56	28	52.16	52.60	-8	4,743	-0.17%
2018/08/07	84	52.34	43	52.50	52.40	41	4,823	0.85%
2018/08/06	13	55.37	11	55.44	55.40	2	4,710	0.04%
2018/08/03	3	54.73	2	54.65	54.80	1	4,733	0.02%
2018/08/02	9	54.50	4	54.83	54.00	5	4,757	0.11%
2018/08/01	1	54.90	5	54.56	54.60	-4	4,796	-0.08%
2018/07/31	8	54.61	18	54.71	53.90	-10	4,998	-0.20%
2018/07/30	17	54.42	4	54.18	53.90	13	5,051	0.26%
2018/07/27	1	53.20	20	54.33	54.80	-19	5,066	-0.37%
2018/07/26	4	53.28	5	53.56	53.20	-1	5,053	-0.02%
2018/07/25	3	53.30	3	53.47	53.40	0	5,193	0.00%
2018/07/24	11	53.45	0	0.00	53.30	11	5,409	0.20%
2018/07/23	2	54.05	3	53.60	53.40	-1	5,553	-0.02%
2018/07/20	4	53.70	13	53.85	53.70	-9	5,622	-0.16%
2018/07/19	14	54.23	5	54.26	53.70	9	5,615	0.16%
2018/07/18	43	54.50	53	54.59	55.00	-10	5,598	-0.18%
2018/07/17	19	52.88	19	53.38	52.50	0	5,448	0.00%
2018/07/16	0.1	52.80	10	52.72	52.80	-9.9	5,456	-0.18%
2018/07/13	3	51.87	25	51.60	52.80	-22	5,476	-0.40%
2018/07/12	1	51.20	1	51.50	51.40	0	5,501	0.00%
2018/07/11	30	51.30	48	51.22	51.10	-18	5,609	-0.32%
2018/07/10	6	51.52	2	51.60	51.20	4	5,642	0.07%
2018/07/09	4	50.95	11	51.47	51.90	-7	5,687	-0.12%
2018/07/06	7	51.40	9	51.71	51.70	-2	5,681	-0.04%
2018/07/05	20	51.59	24	51.43	51.30	-4	5,724	-0.07%
2018/07/04	58	51.11	53	51.26	50.60	5	5,784	0.09%
2018/07/03	54	54.20	95	53.64	52.80	-41	5,779	-0.71%
2018/07/02	7	56.77	14	57.01	56.60	-7	5,676	-0.12%
2018/06/29	12	56.73	2	56.85	56.90	10	5,851	0.17%
2018/06/28	16	56.26	1	56.20	55.80	15	6,004	0.25%
2018/06/27	19	56.97	20	57.23	56.90	-1	6,064	-0.02%
2018/06/26	8	55.79	3	55.97	56.00	5	6,129	0.08%
2018/06/25	2.1	56.89	1	57.30	56.60	1.1	6,399	0.02%
2018/06/22	9.2	56.83	8	56.76	56.70	1.2	6,855	0.02%
2018/06/21	2	56.90	1	56.60	56.50	1	6,885	0.01%
2018/06/20	7	57.50	4	57.90	56.90	3	6,973	0.04%
2018/06/19	16	59.92	20	59.63	59.00	-4	7,225	-0.06%
2018/06/15	3	59.40	12	59.13	59.30	-9	7,445	-0.12%
2018/06/14	41	60.33	16	60.16	59.50	25	7,359	0.34%
2018/06/13	16	59.87	11	59.85	59.90	5	7,333	0.07%
2018/06/12	8	59.99	8	59.55	59.20	0	7,402	0.00%
2018/06/11	8	60.26	21	59.73	59.60	-13	7,387	-0.18%
2018/06/08	18	60.96	16	60.43	60.20	2	7,373	0.03%
2018/06/07	10	59.91	14	60.31	59.70	-4	7,417	-0.05%
2018/06/06	16	60.96	32	60.98	60.60	-16	7,372	-0.22%
2018/06/05	42	59.84	38.3	59.88	59.90	3.7	7,306	0.05%
2018/06/04	17	59.32	19	59.07	59.20	-2	7,203	-0.03%
2018/06/01	20	58.88	15	58.63	58.50	5	7,200	0.07%
2018/05/31	17	58.78	13	58.93	58.60	4	7,188	0.06%
2018/05/30	46	58.94	36	58.63	58.50	10	7,156	0.14%
2018/05/29	1	58.20	10	58.35	58.30	-9	7,114	-0.13%
2018/05/28	34	59.16	10	59.00	58.60	24	7,133	0.34%
2018/05/25	14	58.22	9	58.34	58.20	5	7,156	0.07%
2018/05/24	17	58.49	29	58.81	59.10	-12	7,129	-0.17%
2018/05/23	17	57.51	5	57.28	57.20	12	7,063	0.17%
2018/05/22	14	59.06	31	58.95	58.10	-17	7,053	-0.24%
2018/05/21	16	58.76	20	59.00	58.70	-4	7,088	-0.06%
2018/05/18	11	58.85	25	58.74	58.30	-14	7,084	-0.20%
2018/05/17	50	60.46	39	60.85	59.50	11	7,133	0.15%
2018/05/16	11	58.80	12	58.83	58.40	-1	6,987	-0.01%
2018/05/15	23	58.39	13	58.43	57.80	10	7,014	0.14%
2018/05/14	25	56.87	5.2	57.07	56.80	19.8	7,104	0.28%
2018/05/11	16	56.78	25	56.58	56.40	-9	7,124	-0.13%
2018/05/10	8.3	56.44	9	56.79	56.50	-0.7	7,105	-0.01%
2018/05/09	39	56.67	66	56.84	56.40	-27	7,127	-0.38%
2018/05/08	72	58.49	67	58.27	57.50	5	7,379	0.07%
2018/05/07	61	56.69	71	56.88	56.70	-10	7,288	-0.14%
2018/05/04	21	59.32	11	58.85	58.50	10	7,268	0.14%
2018/05/03	15	58.41	17	58.28	58.10	-2	7,256	-0.03%
2018/05/02	106	59.42	83	59.29	58.40	23	7,308	0.31%	大買/
2018/04/30	76	59.73	75	58.15	60.50	1	7,271	0.01%
2018/04/27	23	56.66	45	56.49	55.00	-22	7,150	-0.31%
2018/04/26	23	59.57	10	58.75	57.40	13	7,033	0.18%
2018/04/25	11	60.33	6	60.67	60.70	5	6,981	0.07%
2018/04/24	6	61.12	28	60.80	60.00	-22	7,009	-0.31%
2018/04/23	8	61.64	7	61.33	61.20	1	7,046	0.01%
2018/04/20	6	62.02	1	62.10	62.50	5	7,074	0.07%
2018/04/19	7	61.49	2	61.55	61.50	5	7,065	0.07%
2018/04/18	18	61.41	16	61.88	61.80	2	7,038	0.03%
2018/04/17	45	62.74	21	62.29	61.80	24	7,018	0.34%
2018/04/16	19	62.22	17	62.59	62.10	2	6,974	0.03%
2018/04/13	6	63.70	9	63.60	63.00	-3	6,967	-0.04%
2018/04/12	16	63.74	7	63.79	63.60	9	7,059	0.13%
2018/04/11	14	64.23	13	64.34	63.70	1	7,116	0.01%
2018/04/10	26	65.54	22	65.34	64.50	4	7,222	0.06%
2018/04/09	62	68.37	26	68.73	66.50	36	7,178	0.50%
2018/04/03	33	67.27	44	67.08	67.60	-11	7,098	-0.15%
2018/04/02	42	68.81	37	69.36	67.30	5	7,089	0.07%
2018/03/31	88	67.91	111	68.09	68.10	-23	6,997	-0.33%	大賣/
2018/03/30	84	66.96	80	66.87	66.30	4	6,861	0.06%
2018/03/29	51	66.52	29	66.56	66.30	22	6,865	0.32%
2018/03/28	96	67.09	92	66.62	66.20	4	6,917	0.06%
2018/03/27	137	66.50	206	66.39	67.00	-69	7,085	-0.97%	大買/大賣/
2018/03/26	28	64.03	7.1	63.57	63.00	21	6,669	0.31%
2018/03/23	64	64.52	32	64.04	63.90	32	6,718	0.48%
2018/03/22	122	68.44	83	69.24	66.00	39	6,790	0.57%	大買/
2018/03/21	95	64.95	135	65.24	67.60	-40	6,851	-0.58%	大賣/
2018/03/20	14	61.96	5	62.00	62.00	9	6,794	0.13%
2018/03/19	5	62.70	1	62.70	62.40	4	6,891	0.06%
2018/03/16	3	62.37	15	62.73	62.30	-12	6,897	-0.17%
2018/03/15	4	61.80	1	62.00	61.80	3	6,835	0.04%
2018/03/14	21	62.52	0	0.00	62.30	21	6,820	0.31%
2018/03/13	11	62.48	29	63.08	63.00	-18	6,827	-0.26%
2018/03/12	1	61.50	5	61.82	62.00	-4	6,802	-0.06%
2018/03/09	1	61.10	3	61.20	61.10	-2	6,828	-0.03%
2018/03/08	1	61.10	1	61.10	61.10	0	6,825	0.00%
2018/03/07	6	59.53	5	60.18	60.50	1	6,847	0.01%
2018/03/06	0	60.70	0	0.00	60.50	0	6,860	0.00%
2018/03/05	9	60.69	1	60.50	60.50	8	6,887	0.12%
2018/03/02	17	60.95	4	61.18	61.00	13	6,868	0.19%
2018/03/01	6	61.53	10	61.38	61.40	-4	6,871	-0.06%
2018/02/27	13	61.57	1	63.20	61.00	12	6,895	0.17%
2018/02/26	3	62.10	3	62.30	62.20	0	6,970	0.00%
2018/02/23	53	62.89	32	63.12	62.50	21	7,025	0.30%
2018/02/22	10	62.12	2	62.20	62.00	8	7,022	0.11%
2018/02/21	13	62.42	7	62.37	63.00	6	7,023	0.09%
2018/02/12	4	60.13	1	60.10	59.90	3	6,981	0.04%
2018/02/09	32	59.64	99	58.78	60.00	-67	7,002	-0.96%
2018/02/08	63	62.48	44	62.34	62.10	19	6,923	0.27%
2018/02/07	31	63.80	66	63.68	63.50	-35	6,972	-0.50%
2018/02/06	35	63.35	43	62.52	62.30	-8	6,922	-0.12%
2018/02/05	17	68.52	9	68.10	68.60	8	6,841	0.12%
2018/02/02	1	70.60	1	71.10	70.60	0	6,869	0.00%
2018/02/01	2	70.55	7	71.13	70.50	-5	6,928	-0.07%
2018/01/31	53	72.81	39	73.44	71.00	14	6,891	0.20%
2018/01/30	29	71.03	46	71.25	71.40	-17	6,613	-0.26%
2018/01/29	5	70.48	7	70.57	70.20	-2	6,547	-0.03%
2018/01/26	7	69.09	5	69.14	69.30	2	6,519	0.03%
2018/01/25	24	69.54	23	69.19	68.60	1	6,529	0.02%
2018/01/24	14	69.36	6	69.53	69.20	8	6,512	0.12%
2018/01/23	13	69.95	2	70.30	69.50	11	6,482	0.17%
2018/01/22	3	71.37	5	71.14	71.20	-2	6,471	-0.03%
2018/01/19	12	71.43	0	0.00	71.10	12	6,489	0.18%
2018/01/18	3	72.73	2	73.10	72.00	1	6,477	0.02%
2018/01/17	16	72.96	26	72.70	73.00	-10	6,488	-0.15%
2018/01/16	4	72.45	2	72.90	72.60	2	6,478	0.03%
2018/01/15	2	72.00	14	71.93	71.80	-12	6,461	-0.19%
2018/01/12	16	71.18	23	71.16	71.30	-7	6,496	-0.11%
2018/01/11	9	70.58	5	70.62	70.20	4	6,582	0.06%
2018/01/10	6	71.03	6	71.50	70.80	0	6,671	0.00%
2018/01/09	7	72.53	10.1	72.27	72.30	-3.1	6,799	-0.05%
2018/01/08	62	72.92	28	73.21	72.00	34	6,845	0.50%
2018/01/05	25	75.69	45	76.00	75.20	-20	6,877	-0.29%
2018/01/04	12	75.88	17	75.98	75.60	-5	6,877	-0.07%
2018/01/03	10	74.62	3	74.60	74.20	7	6,916	0.10%
2018/01/02	2	73.85	9	73.91	73.90	-7	6,985	-0.10%