TPK-KY (3673)-新光-台中券商分點個股進出

台股 » 個股 » TPK-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

TPK-KY

(3673)

可現股當沖

股價
37.85
漲跌
--
漲幅
0.00%
成交量
1,180張
產業
上市光電類股
560人加入追蹤

立即追蹤
本地時間:13:35(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

TPK-KY (3673)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
2024/12/17	4	38.06	6	38.30	37.85	-2	3,141	-0.06%
2024/12/16	5.1	38.08	2	37.85	37.85	3.1	3,210	0.10%
2024/12/13	3	38.85	1.2	38.95	38.95	1.8	3,268	0.06%
2024/12/12	1.1	40.38	11.5	40.15	39.85	-10.4	3,302	-0.32%
2024/12/11	1	39.70	3.1	39.95	39.70	-2.1	3,423	-0.06%
2024/12/10	0.1	40.79	3.1	40.72	40.35	-3	3,472	-0.08%
2024/12/09	4.1	40.50	0.4	40.60	40.45	3.7	3,684	0.10%
2024/12/06	2.1	41.64	1.2	41.57	41.30	0.9	3,770	0.02%
2024/12/05	0.1	41.59	3.3	41.63	41.60	-3.3	3,904	-0.08%
2024/12/04	1.2	41.74	5.1	41.86	41.70	-3.8	3,978	-0.10%
2024/12/03	0.1	41.55	12.1	41.79	41.55	-12	4,048	-0.30%
2024/12/02	0	41.54	4.1	41.69	41.60	-4	4,103	-0.10%
2024/11/29	2.1	40.83	3	41.27	41.45	-0.9	4,286	-0.02%
2024/11/28	4	40.00	0	0.00	40.45	4	4,462	0.09%
2024/11/27	5	40.50	0	0.00	40.40	5	4,549	0.11%
2024/11/26	0	0.00	1	41.25	41.20	-1	4,755	-0.02%
2024/11/25	2	41.45	2	40.50	41.40	0	4,898	0.00%
2024/11/22	0	0.00	15.1	40.67	40.35	-15.1	5,084	-0.30%
2024/11/21	2	39.35	0	0.00	39.40	2	5,100	0.04%
2024/11/20	2	39.53	0	0.00	39.25	2	5,122	0.04%
2024/11/19	9	40.27	1	40.15	40.30	8	5,199	0.15%
2024/11/18	7.1	39.77	0	0.00	39.60	7.1	5,220	0.14%
2024/11/15	0.1	40.25	0	40.40	40.10	0.1	5,279	0.00%
2024/11/14	0	40.80	12	40.43	40.20	-12	5,422	-0.22%
2024/11/13	0	0.00	2	40.23	40.15	-2	5,616	-0.04%
2024/11/12	24.1	39.99	3.1	39.75	39.75	21	5,647	0.37%
2024/11/11	13	41.06	12	41.05	41.05	1	5,644	0.02%
2024/11/08	5	42.50	6	42.20	41.90	-1	5,664	-0.02%
2024/11/07	4	43.40	0	0.00	43.40	4	5,707	0.07%
2024/11/06	1	41.25	0	0.00	41.35	1	5,714	0.02%
2024/11/05	25	41.10	3	41.63	41.10	22	5,780	0.38%
2024/11/04	13	42.02	9	41.70	41.50	4	5,873	0.07%
2024/11/01	5	41.74	4	41.80	42.30	1	5,939	0.02%
2024/10/30	0.1	42.50	0	0.00	42.30	0.1	6,006	0.00%
2024/10/29	12	43.24	13	42.92	42.60	-1	6,102	-0.02%
2024/10/28	12	43.88	12	43.37	43.60	0	6,135	0.00%
2024/10/25	0.3	44.10	131	43.93	44.00	-130.8	6,191	-2.11%	大賣/鉅額交易
2024/10/24	28	44.00	13.4	43.91	43.75	14.6	6,239	0.23%
2024/10/23	20.1	44.33	11	44.63	44.55	9.1	6,305	0.14%
2024/10/22	4	43.26	3	43.13	43.20	1	6,373	0.02%
2024/10/21	3	42.53	16.1	42.85	43.65	-13	6,583	-0.20%
2024/10/18	18	42.52	13	42.40	41.75	5	6,791	0.07%
2024/10/17	10.1	42.69	30	42.58	42.80	-19.9	6,949	-0.29%
2024/10/16	12	40.94	9	41.21	40.90	3	7,482	0.04%
2024/10/15	17	41.43	15.2	41.35	40.95	1.8	7,933	0.02%
2024/10/14	10	41.20	10	41.23	41.65	0	8,105	0.00%
2024/10/11	33	41.59	19	41.57	41.15	14	8,349	0.17%
2024/10/09	9	42.24	21	42.55	41.90	-12	8,545	-0.14%
2024/10/08	42.1	43.33	10	43.38	43.10	32.1	8,966	0.36%
2024/10/07	1	44.80	16	44.65	44.75	-15	10,023	-0.15%
2024/10/04	21.2	44.59	21	44.33	44.35	0.2	10,385	0.00%
2024/10/01	11	44.53	13	44.55	44.90	-2	10,596	-0.02%
2024/09/30	2	44.20	3	44.80	44.10	-1	10,739	-0.01%
2024/09/27	9	44.71	14.5	44.76	44.85	-5.5	10,981	-0.05%
2024/09/26	133.1	45.65	67.1	46.56	44.25	65.9	10,979	0.60%	大買/
2024/09/25	73.2	46.79	36.1	46.83	46.20	37	10,653	0.35%
2024/09/24	83.3	46.51	80.8	46.89	47.15	2.4	10,545	0.02%
2024/09/23	3	44.60	34	45.01	45.55	-31	10,257	-0.30%
2024/09/20	43	45.34	42	45.32	44.50	1	10,317	0.01%
2024/09/19	12.1	44.56	14	44.92	45.30	-1.9	10,291	-0.02%
2024/09/18	22	44.78	13	45.05	44.40	9	10,302	0.09%
2024/09/16	3	45.38	29.1	45.41	45.40	-26	10,366	-0.25%
2024/09/13	24	44.81	31	44.85	44.80	-7	10,515	-0.07%
2024/09/12	39	44.81	35	44.28	44.80	4	10,838	0.04%
2024/09/11	20.7	43.55	9	43.82	43.00	11.7	10,932	0.11%
2024/09/10	88	44.87	57.1	44.85	43.80	30.9	10,881	0.28%
2024/09/09	29	43.20	17	43.64	44.45	12	10,676	0.11%
2024/09/06	16	42.61	31.1	43.07	44.05	-15.1	10,580	-0.14%
2024/09/05	17.1	42.10	22	42.07	41.30	-4.9	10,445	-0.05%
2024/09/04	21.1	41.08	20	41.29	40.80	1.1	10,382	0.01%
2024/09/03	20	43.77	13.2	43.32	43.10	6.8	10,305	0.07%
2024/09/02	64.1	44.84	86.1	45.12	43.90	-22	10,247	-0.21%
2024/08/30	24.2	44.64	34.2	44.77	45.20	-10	10,061	-0.10%
2024/08/29	29.1	43.54	27	43.91	44.10	2.1	9,874	0.02%
2024/08/28	37.2	43.96	80.1	44.19	43.95	-42.8	9,786	-0.44%
2024/08/27	47.2	42.26	61	42.64	42.80	-13.8	9,578	-0.14%
2024/08/26	34.4	42.18	69	42.05	42.35	-34.6	9,446	-0.37%
2024/08/23	27	39.45	15	39.84	40.05	12	9,270	0.13%
2024/08/22	19	40.26	4	40.73	40.25	15	9,330	0.16%
2024/08/21	14.5	41.03	2	41.80	40.75	12.5	9,298	0.13%
2024/08/20	10	41.09	8	40.88	40.85	2	9,202	0.02%
2024/08/19	175	40.87	13	40.83	40.85	162	9,193	1.76%	大買/鉅額交易
2024/08/16	126.5	40.98	42	40.98	41.35	84.5	9,174	0.92%	大買/
2024/08/15	160	40.18	102.1	39.73	39.70	58	9,047	0.64%	大買/大賣/
2024/08/14	16	38.24	24	38.05	38.35	-8	8,848	-0.09%
2024/08/13	26	37.89	2	38.15	38.10	24	8,812	0.27%
2024/08/12	1	38.45	48	38.58	38.35	-47	8,784	-0.54%
2024/08/09	22.1	38.76	9	38.88	38.00	13.1	8,759	0.15%
2024/08/08	45	38.16	4	38.65	38.40	41	8,682	0.47%
2024/08/07	2	39.25	9	38.91	39.35	-7	8,632	-0.08%
2024/08/06	29.2	37.81	28	37.90	37.65	1.2	8,561	0.01%
2024/08/05	40	39.66	31	40.20	39.05	9	8,450	0.11%
2024/08/02	17	44.21	12	44.15	43.35	5	8,364	0.06%
2024/08/01	15	45.81	31	45.82	45.90	-16	8,303	-0.19%
2024/07/31	9	44.41	5	44.76	44.20	4	8,205	0.05%
2024/07/30	8	43.04	3	43.52	43.60	5	8,162	0.06%
2024/07/29	25	43.83	29	43.66	43.05	-4	8,101	-0.05%
2024/07/26	43.5	44.59	24.1	44.48	44.20	19.5	8,037	0.24%
2024/07/23	31	46.82	7	47.26	46.35	24	7,975	0.30%
2024/07/22	102	48.16	35	48.13	47.05	67	7,856	0.85%	大買/
2024/07/19	73.1	50.93	29.2	50.91	49.80	43.9	7,632	0.58%
2024/07/18	23.7	52.32	21.1	52.47	51.90	2.6	7,394	0.04%
2024/07/17	117.3	53.93	91.2	53.64	53.30	26.1	7,207	0.36%	大買/
2024/07/16	13.8	52.62	84.2	53.48	53.90	-70.4	6,615	-1.06%
2024/07/15	55.1	49.41	30.4	49.65	49.00	24.7	6,148	0.40%
2024/07/12	41.2	49.45	42.1	49.69	49.85	-0.9	5,947	-0.01%
2024/07/11	37.2	49.20	33.3	49.64	48.80	3.9	5,698	0.07%
2024/07/10	89.3	49.48	127	49.56	48.80	-37.7	5,491	-0.69%	大賣/
2024/07/09	251.1	50.78	284.1	51.77	48.55	-33	5,037	-0.66%	大買/大賣/
2024/07/08	33.1	47.92	63	48.60	49.05	-29.9	3,958	-0.76%
2024/07/05	80	44.50	65.1	44.37	44.60	14.9	3,625	0.41%
2024/07/04	42.3	43.04	33	42.85	43.60	9.3	3,482	0.27%
2024/07/03	32	42.27	47	42.41	42.70	-15	3,317	-0.45%
2024/07/02	155	39.69	115	40.63	40.65	40	3,086	1.30%	大買/大賣/
2024/07/01	12	40.40	5	40.55	40.00	7	3,111	0.23%
2024/06/28	13	40.78	10	40.68	40.35	3	3,136	0.10%
2024/06/27	44	39.93	40	40.27	40.45	4	3,188	0.13%
2024/06/26	16	41.22	15	40.56	40.25	1	3,157	0.03%
2024/06/25	13	40.04	19	39.86	40.90	-6	3,101	-0.19%
2024/06/24	21.1	39.52	9	39.45	39.25	12.1	3,048	0.40%
2024/06/21	36.1	41.01	17	40.97	40.40	19.1	3,045	0.63%
2024/06/20	50	40.89	63	40.64	40.85	-13	2,940	-0.44%
2024/06/19	62	40.16	58	40.06	40.15	4	2,757	0.15%
2024/06/18	17	39.15	87.2	39.16	39.40	-70.2	2,410	-2.91%
2024/06/17	6	37.33	6	37.52	37.35	0	2,200	0.00%
2024/06/14	0	0.00	14	37.19	37.10	-14	2,190	-0.64%
2024/06/13	16	36.71	18	36.88	36.70	-2	2,184	-0.09%
2024/06/12	7	36.43	5	36.30	36.30	2	2,200	0.09%
2024/06/11	14	36.55	3	36.63	36.50	11	2,208	0.50%
2024/06/07	7	37.07	11	37.00	37.05	-4	2,209	-0.18%
2024/06/06	7	37.01	1	37.25	37.00	6	2,236	0.27%
2024/06/05	7	37.74	0	0.00	37.30	7	2,283	0.31%
2024/06/04	6	37.80	5	37.96	37.65	1	2,318	0.04%
2024/06/03	56	38.26	0	38.25	38.25	56	2,333	2.40%
2024/05/31	5	38.76	9	38.59	38.40	-4	2,395	-0.17%
2024/05/30	14	38.53	7	38.47	38.25	7	2,402	0.29%
2024/05/29	25	38.99	12	39.19	38.80	13	2,388	0.54%
2024/05/28	12	39.38	97.9	39.02	39.45	-85.9	2,358	-3.64%
2024/05/27	2	37.28	15	37.45	37.55	-13	2,278	-0.57%
2024/05/24	4	37.00	0	0.00	37.05	4	2,275	0.18%
2024/05/23	30.1	37.43	14	37.59	37.15	16.1	2,281	0.70%
2024/05/22	12	38.53	37	38.76	38.30	-25	2,286	-1.09%
2024/05/21	15	37.70	13	38.23	37.50	2	2,258	0.09%
2024/05/20	1	37.75	11	37.67	37.75	-10	2,239	-0.45%
2024/05/17	5	37.15	0	0.00	37.10	5	2,250	0.22%
2024/05/16	0	0.00	1	37.10	37.15	-1	2,292	-0.04%
2024/05/15	7.2	36.68	1	37.10	36.65	6.2	2,385	0.26%
2024/05/14	7	37.01	0	0.00	36.80	7	2,380	0.29%
2024/05/13	6	36.25	0	0.00	36.60	6	2,391	0.25%
2024/05/10	0	0.00	7	36.92	36.90	-7	2,410	-0.29%
2024/05/09	0	0.00	3	37.05	36.95	-3	2,411	-0.12%
2024/05/07	15	36.86	3.1	36.72	36.80	12	2,439	0.49%
2024/05/06	0	0.00	1	37.85	37.80	-1	2,436	-0.04%
2024/05/03	9	37.74	7	37.45	37.40	2	2,498	0.08%
2024/05/02	15	38.16	12	38.20	38.20	3	2,502	0.12%
2024/04/30	5	38.30	0	0.00	38.30	5	2,543	0.20%
2024/04/29	4	38.61	10	38.95	38.95	-6	2,535	-0.24%
2024/04/26	10.9	37.87	9	37.80	37.75	1.9	2,507	0.08%
2024/04/25	9	36.91	77	37.00	36.70	-68	2,507	-2.71%
2024/04/24	3	36.60	6	37.02	37.15	-3	2,521	-0.12%
2024/04/23	0	0.00	1	36.25	36.45	-1	2,542	-0.04%
2024/04/22	10	36.47	0.2	36.65	36.00	9.8	2,579	0.38%
2024/04/19	33	36.31	5	36.25	36.30	28	2,585	1.08%
2024/04/18	3	37.87	4	37.53	37.70	-1	2,577	-0.04%
2024/04/17	6	37.21	0.2	37.45	37.00	5.8	2,582	0.22%
2024/04/16	11	37.51	11	37.45	37.25	0	2,565	0.00%
2024/04/15	9	38.54	7	38.28	38.05	2	2,557	0.08%
2024/04/12	58.1	38.79	3	38.97	38.80	55.1	2,563	2.15%
2024/04/11	15.2	39.66	2	39.73	39.45	13.2	2,603	0.51%
2024/04/10	22	39.99	65.6	40.21	40.35	-43.6	2,595	-1.68%
2024/04/09	6	38.67	7.5	38.67	38.60	-1.5	2,554	-0.06%
2024/04/08	6.1	38.78	2	38.63	38.65	4.1	2,582	0.16%
2024/04/03	30	39.19	21.5	39.28	39.10	8.5	2,546	0.34%
2024/04/02	17.2	38.72	19.3	38.72	38.60	-2.1	2,462	-0.09%
2024/04/01	2	38.20	50.2	38.07	38.10	-48.2	2,394	-2.01%
2024/03/29	10	36.77	7	36.67	36.85	3	2,312	0.13%
2024/03/28	13	37.05	10	37.30	36.90	3	2,288	0.13%
2024/03/27	1	36.30	0	0.00	36.45	1	2,223	0.04%
2024/03/26	21	36.48	24	36.46	35.95	-3	2,181	-0.14%
2024/03/25	9	36.27	7	36.69	36.25	2	2,128	0.09%
2024/03/22	4	35.61	39	35.44	35.65	-35	2,092	-1.67%
2024/03/21	5	35.21	12	34.88	35.10	-7	2,047	-0.34%
2024/03/19	1	34.25	0	0.00	34.25	1	2,012	0.05%
2024/03/18	0	0.00	3	33.98	34.15	-3	2,011	-0.15%
2024/03/15	7	34.01	0	0.00	34.15	7	2,008	0.35%
2024/03/14	2	34.75	4	34.60	34.45	-2	1,985	-0.10%
2024/03/13	1	34.70	4	34.69	34.85	-3	1,972	-0.15%
2024/03/12	6	34.95	1	34.85	35.05	5	1,957	0.26%
2024/03/11	18	34.02	18	33.84	33.85	0	1,933	0.00%
2024/03/08	14	34.90	12	35.32	34.90	2	1,884	0.11%
2024/03/07	1	35.10	19	34.91	34.85	-18	1,843	-0.98%
2024/03/06	32	35.16	19	35.91	34.85	13	1,813	0.72%
2024/03/05	14	35.63	4	36.10	35.05	10	1,745	0.57%
2024/03/04	0	35.40	9	35.06	35.00	-9	1,724	-0.52%
2024/03/01	0	35.80	0	0.00	35.15	0	1,712	0.00%
2024/02/29	2	34.90	0	0.00	34.95	2	1,718	0.12%
2024/02/27	3	34.90	0	0.00	35.00	3	1,737	0.17%
2024/02/26	2	35.30	0	0.00	35.30	2	1,740	0.11%
2024/02/23	43	35.91	21	35.79	35.65	22	1,730	1.27%
2024/02/22	3	36.67	9	36.69	36.70	-6	1,706	-0.35%
2024/02/21	2	36.83	3	36.83	36.65	-1	1,699	-0.06%
2024/02/20	10	37.03	15	36.90	36.95	-5	1,699	-0.29%
2024/02/19	5	37.57	5	37.72	37.50	0	1,693	0.00%
2024/02/16	6	36.80	28.7	36.99	37.35	-22.7	1,662	-1.36%
2024/02/05	0.1	34.63	39	34.54	34.45	-38.9	1,549	-2.51%
2024/02/02	6.1	35.09	11	34.85	34.80	-4.9	1,537	-0.32%
2024/02/01	2	35.50	0	0.00	35.50	2	1,508	0.13%
2024/01/31	4.1	35.80	1	35.75	35.70	3.1	1,501	0.20%
2024/01/30	7	36.24	2	36.35	36.15	5	1,491	0.34%
2024/01/29	2	36.90	0	0.00	36.90	2	1,464	0.14%
2024/01/26	88	37.32	81	36.70	36.35	7	1,447	0.48%
2024/01/25	33	36.82	90	36.46	36.50	-57	1,376	-4.14%
2024/01/24	94.1	36.80	51.3	37.07	36.70	42.9	1,352	3.17%
2024/01/23	9.2	35.47	0	0.00	35.30	9.2	1,301	0.71%
2024/01/22	2.1	35.40	0	0.00	35.30	2.1	1,299	0.16%
2024/01/19	10	35.89	1	35.70	35.60	9	1,289	0.70%
2024/01/18	2	35.43	7.3	35.30	35.70	-5.3	1,266	-0.41%
2024/01/17	1	35.20	30	35.62	34.80	-29	1,249	-2.32%
2024/01/16	29.1	36.78	37	36.32	36.10	-8	1,219	-0.65%
2024/01/12	13	35.91	6	35.74	35.35	7	1,165	0.60%
2024/01/11	19	35.84	6	36.03	36.30	13	1,146	1.13%
2024/01/10	7	35.56	15	35.15	35.05	-8	1,136	-0.70%
2024/01/09	12	36.23	1	36.25	35.80	11	1,132	0.97%
2024/01/08	48	37.38	41	36.68	36.50	7	1,113	0.63%
2024/01/05	60	38.04	33	38.10	37.40	27	1,096	2.46%
2024/01/04	17.3	37.18	7	37.32	37.05	10.3	1,012	1.01%
2024/01/03	45	37.87	19	37.69	37.25	26	972	2.67%
2024/01/02	10	38.20	31	38.33	38.10	-21	907	-2.31%
2023/12/29	8	36.31	7	36.28	36.20	1	840	0.12%
2023/12/28	3	35.85	14.4	36.46	36.50	-11.4	829	-1.37%
2023/12/27	1	35.70	6	35.88	35.85	-5	808	-0.62%
2023/12/26	7	35.42	1	35.25	35.65	6	809	0.74%
2023/12/25	1	35.05	4	35.16	34.85	-3	793	-0.38%
2023/12/21	0.1	34.60	1	34.60	34.45	-0.9	789	-0.12%
2023/12/20	0.1	34.90	1	34.50	34.55	-0.9	791	-0.12%
2023/12/19	5.1	34.55	0.1	34.50	34.40	5.1	785	0.65%
2023/12/18	5.1	35.06	1	35.45	35.05	4.1	801	0.52%
2023/12/15	2	35.43	9	35.54	35.30	-7	808	-0.87%
2023/12/14	0	0.00	2	35.35	35.05	-2	802	-0.25%
2023/12/13	5	34.87	3	35.10	34.70	2	806	0.25%
2023/12/11	1	34.70	0	0.00	34.80	1	839	0.12%
2023/12/07	0	0.00	1	35.40	35.25	-1	841	-0.12%
2023/12/06	8	35.68	1	36.00	35.50	7	843	0.83%
2023/12/05	5	36.30	8	36.24	36.00	-3	842	-0.36%
2023/12/04	5	35.84	5	36.04	35.85	0	834	0.00%
2023/12/01	1	35.50	1	35.75	35.50	0	838	0.00%
2023/11/30	1	35.00	0	0.00	35.60	1	844	0.12%
2023/11/29	1	35.70	4	35.75	35.50	-3	854	-0.35%
2023/11/28	2	35.55	2	35.60	35.60	0	870	0.00%
2023/11/27	16	35.46	3	35.48	35.05	13	872	1.49%
2023/11/24	13	36.54	20	36.36	36.05	-7	867	-0.81%
2023/11/21	10	35.00	0	0.00	34.90	10	832	1.20%
2023/11/20	6	35.39	15	35.44	35.35	-9	835	-1.08%
2023/11/17	2	34.65	0	0.00	35.20	2	834	0.24%
2023/11/16	6.9	34.84	20.3	34.93	34.85	-13.4	842	-1.59%
2023/11/15	1	33.60	9	33.71	33.95	-8	832	-0.96%
2023/11/14	9	33.10	1	33.35	33.20	8	836	0.96%
2023/11/13	0.2	32.98	0	0.00	33.10	0.2	848	0.02%
2023/11/09	3.1	32.97	1	33.10	32.85	2.1	885	0.24%
2023/11/08	1	33.45	0	0.00	33.50	1	928	0.11%
2023/11/06	0	0.00	6	33.23	33.35	-6	1,083	-0.55%
2023/11/02	0	0.00	6	32.40	32.50	-6	1,106	-0.54%
2023/10/31	15	32.63	1	32.50	32.05	14	1,123	1.25%
2023/10/30	2	32.55	6.2	32.39	32.35	-4.2	1,151	-0.36%
2023/10/27	0	0.00	3	32.03	31.95	-3	1,160	-0.26%
2023/10/26	5	32.05	8	32.35	32.00	-3	1,190	-0.25%
2023/10/25	2	32.75	5	32.62	32.70	-3	1,201	-0.25%
2023/10/24	0.1	32.40	0	0.00	32.40	0.1	1,219	0.01%
2023/10/23	5	32.00	0	0.00	32.00	5	1,233	0.41%
2023/10/20	4	32.24	3	32.35	32.35	1	1,255	0.08%
2023/10/19	12	32.75	12	32.68	32.70	0	1,286	0.00%
2023/10/18	15	33.22	0	0.00	33.15	15	1,304	1.15%
2023/10/17	17	33.93	0	0.00	33.75	17	1,329	1.28%
2023/10/16	2	34.50	0	0.00	34.40	2	1,368	0.15%
2023/10/13	0	0.00	2	34.65	34.90	-2	1,439	-0.14%
2023/10/12	0	0.00	11.1	34.45	34.50	-11.1	1,457	-0.76%
2023/10/11	1	34.35	12	34.48	34.05	-11	1,496	-0.74%
2023/10/04	5	33.85	0	0.00	34.00	5	1,607	0.31%
2023/10/03	0	0.00	12.1	34.36	34.35	-12.1	1,641	-0.74%
2023/10/02	0	0.00	0.1	34.25	34.20	-0.1	1,752	-0.01%
2023/09/28	0	0.00	0	34.10	33.65	0	1,796	0.00%
2023/09/27	2	33.50	0	0.00	33.55	2	1,869	0.11%
2023/09/26	0.3	33.80	0	0.00	33.75	0.3	1,952	0.01%
2023/09/25	0	35.65	0	0.00	34.20	0	2,043	0.00%
2023/09/22	0.1	33.60	0	0.00	33.70	0.1	2,088	0.00%
2023/09/21	9	33.58	0	0.00	33.40	9	2,131	0.42%
2023/09/20	12	34.10	45	34.08	34.10	-33	2,146	-1.54%
2023/09/19	2	34.35	0	0.00	34.35	2	2,206	0.09%
2023/09/18	0	0.00	1	34.60	34.60	-1	2,360	-0.04%
2023/09/15	8	34.77	0	0.00	34.55	8	2,680	0.30%
2023/09/14	0	0.00	6.4	35.20	35.30	-6.4	2,747	-0.23%
2023/09/13	0	0.00	1	34.75	34.80	-1	2,804	-0.04%
2023/09/11	17	34.73	1	34.65	34.55	16	2,926	0.55%
2023/09/08	26	34.92	1	35.05	35.05	25	2,952	0.85%
2023/09/07	7	35.01	2	35.28	35.10	5	2,994	0.17%
2023/09/06	36.1	35.37	5	35.28	35.15	31.1	3,042	1.02%
2023/09/05	8	35.65	19.1	35.61	35.55	-11.1	3,162	-0.35%
2023/09/04	21	35.41	0	0.00	35.50	21	3,339	0.63%
2023/09/01	4	35.05	19	35.21	35.20	-15	3,496	-0.43%
2023/08/31	1	34.65	2	34.55	34.65	-1	3,607	-0.03%
2023/08/30	1	34.65	10	34.68	34.70	-9	3,667	-0.25%
2023/08/28	0.2	34.35	0	0.00	34.10	0.2	3,974	0.00%
2023/08/25	1	34.45	0	0.00	34.35	1	4,034	0.02%
2023/08/24	0	0.00	2	34.48	34.30	-2	4,091	-0.05%
2023/08/23	2	34.30	0	0.00	34.30	2	4,130	0.05%
2023/08/22	14	34.48	2.1	34.16	34.15	11.9	4,187	0.28%
2023/08/21	8	34.84	12	35.33	34.85	-4	4,221	-0.09%
2023/08/18	1.1	35.30	1	35.10	34.35	0.1	4,239	0.00%
2023/08/16	1.5	34.42	0	0.00	34.50	1.5	4,380	0.03%
2023/08/14	14.2	34.47	21	34.36	34.45	-6.8	4,550	-0.15%
2023/08/11	8	35.20	6	35.18	35.30	2	4,726	0.04%
2023/08/10	38.3	35.88	21	35.41	35.40	17.3	4,741	0.36%
2023/08/09	4	38.38	14	38.23	38.50	-10	4,654	-0.21%
2023/08/08	2.1	38.40	1	38.15	38.10	1.1	4,665	0.02%
2023/08/07	0	0.00	3	38.55	38.85	-3	4,715	-0.06%
2023/08/04	10	38.30	1	38.60	38.90	9	4,781	0.19%
2023/08/02	22	38.58	5	38.61	38.35	17	4,876	0.35%
2023/08/01	11	39.15	0	0.00	39.15	11	4,892	0.22%
2023/07/31	10.1	39.20	1	39.15	39.15	9.1	4,954	0.18%
2023/07/28	62.1	40.02	8	39.96	39.90	54.1	5,099	1.06%
2023/07/27	92	40.15	2	40.45	40.45	90	5,096	1.77%
2023/07/26	5	39.80	0	0.00	39.75	5	5,089	0.10%
2023/07/25	30.2	39.33	0	0.00	39.60	30.2	5,107	0.59%
2023/07/24	9	39.10	77	39.81	39.40	-68	5,107	-1.33%
2023/07/21	12	40.20	7	40.29	40.10	5	5,091	0.10%
2023/07/20	13	41.14	14	40.76	40.80	-1	5,113	-0.02%
2023/07/19	6	40.10	19	40.48	40.00	-13	5,127	-0.25%
2023/07/18	23.3	40.89	27	40.91	40.15	-3.7	5,194	-0.07%
2023/07/17	7.1	41.57	7	41.81	41.80	0.1	5,365	0.00%
2023/07/14	3.1	41.35	1	41.20	41.25	2.1	5,904	0.04%
2023/07/13	9	41.79	10	41.84	41.50	-1	5,946	-0.02%
2023/07/12	3	42.45	22	42.12	42.05	-19	5,992	-0.32%
2023/07/11	2.2	42.60	4	42.18	42.10	-1.8	6,128	-0.03%
2023/07/10	8.1	42.84	5	42.55	42.45	3.1	6,131	0.05%
2023/07/07	39.1	43.47	19	43.71	43.10	20.1	6,198	0.32%
2023/07/06	14	45.41	35.7	45.28	45.30	-21.7	6,206	-0.35%
2023/07/05	19	45.82	32	45.94	45.55	-13	6,179	-0.21%
2023/07/04	15	45.88	11	45.79	45.55	4	6,114	0.07%
2023/07/03	10	45.61	13.3	45.36	45.35	-3.3	6,039	-0.06%
2023/06/30	6	44.17	50.3	44.27	44.30	-44.3	5,949	-0.74%
2023/06/29	7	43.86	25	43.86	43.90	-18	5,909	-0.30%
2023/06/28	3.1	43.51	4	43.28	43.25	-0.9	5,876	-0.02%
2023/06/27	19.8	43.17	26	43.24	43.05	-6.2	5,870	-0.10%
2023/06/26	42	44.31	6	44.27	43.95	36	5,812	0.62%
2023/06/21	98.1	44.73	190.2	44.47	45.05	-92.1	5,673	-1.62%	大賣/
2023/06/20	37.5	42.97	51	42.75	42.70	-13.5	5,357	-0.25%
2023/06/19	30	41.60	38	41.27	42.50	-8	5,310	-0.15%
2023/06/16	37.1	42.11	5	41.55	41.85	32.1	5,255	0.61%
2023/06/15	20	42.42	15	42.63	42.65	5	5,181	0.10%
2023/06/14	18.5	42.81	6	42.75	42.40	12.5	5,159	0.24%
2023/06/13	14.2	42.76	4	42.90	42.70	10.2	5,169	0.20%
2023/06/12	30	43.03	31	42.51	42.80	-1	5,144	-0.02%
2023/06/09	81.2	43.39	8.2	42.93	42.75	73	5,135	1.42%
2023/06/08	32.1	44.11	82	44.18	43.80	-49.9	5,065	-0.98%
2023/06/07	41	43.46	14	43.49	43.20	27	4,933	0.55%
2023/06/06	61	43.36	24	43.52	43.95	37	4,808	0.77%
2023/06/05	5	42.77	14.1	43.21	42.90	-9.1	4,731	-0.19%
2023/06/02	33.2	42.67	35	42.72	42.35	-1.8	4,735	-0.04%
2023/06/01	35	43.37	35	43.53	43.25	0	4,749	0.00%
2023/05/31	9	42.46	14.1	42.53	42.40	-5.1	4,545	-0.11%
2023/05/30	19.3	42.02	17	42.04	42.00	2.3	4,518	0.05%
2023/05/29	0	0.00	14	41.86	41.75	-14	4,490	-0.31%
2023/05/26	46	41.36	3	41.30	41.00	43	4,527	0.95%
2023/05/25	8	41.71	18.1	41.83	41.60	-10.1	4,639	-0.22%
2023/05/24	8	41.31	7	41.60	41.55	1	4,706	0.02%
2023/05/23	21.4	41.46	15	41.84	41.60	6.4	4,677	0.14%
2023/05/22	12.3	41.55	95	41.21	41.60	-82.7	4,624	-1.79%
2023/05/19	28.4	40.03	34	40.22	40.30	-5.6	4,515	-0.12%
2023/05/18	34.5	40.77	21	40.78	40.50	13.5	4,443	0.30%
2023/05/17	64.1	40.25	81.1	40.44	40.60	-17	4,302	-0.39%
2023/05/16	41	38.98	44	38.91	38.95	-3	4,083	-0.07%
2023/05/15	1	38.35	28	38.29	38.30	-27	4,023	-0.67%
2023/05/12	27	37.97	12	38.05	38.10	15	4,004	0.37%
2023/05/11	31.1	37.99	16	38.45	37.60	15.1	3,987	0.38%
2023/05/10	22	38.51	9	39.18	38.45	13	3,927	0.33%
2023/05/09	24	39.37	54	39.37	39.55	-30	3,851	-0.78%
2023/05/08	4	38.86	5	38.76	38.75	-1	3,758	-0.03%
2023/05/05	28.5	38.23	28	38.45	38.30	0.5	3,720	0.01%
2023/05/04	18	38.57	44	38.59	38.95	-26	3,654	-0.71%
2023/05/03	7	37.14	0	0.00	37.05	7	3,480	0.20%
2023/05/02	2	37.50	1	37.35	37.50	1	3,473	0.03%
2023/04/28	16	37.70	3	37.43	37.35	13	3,468	0.37%
2023/04/27	18	37.26	12	37.38	37.45	6	3,434	0.17%
2023/04/26	14	37.08	12	37.15	37.20	2	3,407	0.06%
2023/04/25	18	37.03	17	36.95	36.90	1	3,382	0.03%
2023/04/24	7	37.76	18	37.96	37.70	-11	3,331	-0.33%
2023/04/21	22	38.33	13	37.95	37.50	9	3,281	0.27%
2023/04/20	56.1	39.68	94	39.83	38.50	-37.9	3,166	-1.20%
2023/04/19	296.4	42.10	282	41.96	41.25	14.4	2,923	0.49%	大買/大賣/
2023/04/18	0	0.00	33.1	41.50	41.50	-33.1	2,349	-1.41%
2023/04/17	34	37.82	11.1	38.01	37.75	23	2,264	1.01%
2023/04/14	67	37.81	179	38.07	37.90	-112	2,165	-5.17%	大賣/鉅額交易
2023/04/13	78	36.31	56	36.67	36.25	22	1,988	1.11%
2023/04/12	13	36.85	95.9	36.74	36.80	-82.9	1,947	-4.26%
2023/04/11	27	36.17	36	36.04	36.40	-9	1,843	-0.49%
2023/04/10	2.1	34.30	6	34.61	34.60	-3.9	1,719	-0.23%
2023/04/07	10.2	33.95	2	33.95	33.95	8.2	1,695	0.48%
2023/04/06	4.2	33.90	26	34.05	34.05	-21.8	1,688	-1.29%
2023/03/31	5	34.28	10	34.25	34.25	-5	1,679	-0.30%
2023/03/30	5.2	34.58	1	34.60	34.30	4.2	1,673	0.25%
2023/03/29	1	34.20	9	34.64	34.65	-8	1,665	-0.48%
2023/03/28	42.1	34.37	1.4	34.23	34.30	40.7	1,666	2.44%
2023/03/27	9	35.16	3	35.23	35.00	6	1,634	0.37%
2023/03/24	38	35.41	1	35.35	35.30	37	1,629	2.27%
2023/03/23	10	35.26	5	35.32	35.15	5	1,604	0.31%
2023/03/22	21	35.56	39	35.46	35.30	-18	1,593	-1.13%
2023/03/21	15	34.92	1	34.90	34.75	14	1,549	0.90%
2023/03/20	2	34.68	6	34.77	34.75	-4	1,534	-0.26%
2023/03/17	2	34.35	3	34.70	34.35	-1	1,525	-0.07%
2023/03/16	26	34.38	21	34.65	34.10	5	1,501	0.33%
2023/03/15	29.1	34.86	23	34.65	34.40	6.1	1,467	0.41%
2023/03/14	12.1	35.27	9	35.78	35.00	3.1	1,453	0.21%
2023/03/13	7.2	35.16	31	34.75	35.60	-23.8	1,411	-1.69%
2023/03/10	16.1	34.77	11	34.75	34.50	5.1	1,357	0.38%
2023/03/09	34.2	35.88	12	35.63	35.50	22.2	1,311	1.69%
2023/03/08	19.1	36.04	9	35.92	36.10	10.1	1,277	0.79%
2023/03/07	26.2	36.72	9	36.76	36.75	17.2	1,226	1.40%
2023/03/06	31	35.57	32	36.15	36.50	-1	1,156	-0.09%
2023/03/03	1	34.25	37.1	34.18	34.10	-36.1	1,046	-3.45%
2023/03/02	6	33.99	6	34.02	33.90	0	1,037	0.00%
2023/03/01	28.1	33.74	1	33.90	33.75	27.1	1,000	2.71%
2023/02/24	49.2	34.18	17	34.26	34.20	32.2	970	3.31%
2023/02/23	38	35.06	35	35.31	35.05	3	888	0.34%
2023/02/22	22.1	33.62	9	33.51	33.95	13.1	712	1.84%
2023/02/21	2	31.80	0	0.00	31.75	2	604	0.33%
2023/02/20	3	31.82	3	31.75	31.95	0	605	0.00%
2023/02/17	1	31.20	4	31.08	31.20	-3	600	-0.50%
2023/02/16	0	32.10	0	0.00	31.20	0	612	0.00%
2023/02/15	2	30.90	0	0.00	30.85	2	621	0.32%
2023/02/13	10	30.55	0	0.00	30.50	10	624	1.60%
2023/02/10	7	30.65	0	0.00	30.70	7	632	1.11%
2023/02/09	3	30.90	0	0.00	30.80	3	639	0.47%
2023/02/08	0	0.00	3	31.45	31.25	-3	639	-0.47%
2023/02/07	3	31.05	0	0.00	31.10	3	638	0.47%
2023/02/03	5	31.22	1	31.15	31.35	4	634	0.63%
2023/02/02	1	30.80	12	31.00	31.05	-11	627	-1.75%
2023/02/01	1	30.40	0	0.00	30.60	1	659	0.15%
2023/01/31	0	0.00	9	30.56	30.60	-9	665	-1.35%
2023/01/30	0	0.00	2	30.15	30.05	-2	674	-0.30%
2023/01/17	1	29.50	7	29.51	29.45	-6	673	-0.89%
2023/01/16	0	30.00	0	0.00	29.55	0	677	0.00%
2023/01/13	6	29.68	0	0.00	29.60	6	695	0.86%
2023/01/10	1	30.10	1	30.00	30.10	0	710	0.00%
2023/01/09	0	0.00	9	30.08	30.05	-9	709	-1.27%
2023/01/06	0	0.00	4	29.80	29.90	-4	724	-0.55%
2023/01/05	6	30.00	0	0.00	29.80	6	740	0.81%
2023/01/04	1	29.55	3	29.60	29.80	-2	748	-0.27%
2023/01/03	3	29.20	0	0.00	29.50	3	765	0.39%
2022/12/30	5	29.50	1	29.50	29.45	4	788	0.51%
2022/12/26	11	29.83	5	29.80	29.75	6	802	0.75%
2022/12/21	0	29.75	0	0.00	29.45	0	836	0.00%
2022/12/20	13	29.92	1	30.35	29.50	12	843	1.42%
2022/12/19	57	30.35	0	0.00	30.35	57	856	6.65%
2022/12/16	35	30.35	0	0.00	30.30	35	867	4.03%
2022/12/14	0	0.00	2	31.00	30.80	-2	880	-0.23%
2022/12/13	4	30.65	4	30.81	30.50	0	878	0.00%
2022/12/12	0	0.00	5	30.42	30.65	-5	883	-0.57%
2022/12/09	7	30.38	0	0.00	30.40	7	885	0.79%
2022/12/08	4	30.58	7	30.51	30.55	-3	888	-0.34%
2022/12/07	0	0.00	4	30.55	30.45	-4	897	-0.45%
2022/12/06	13	31.25	5	31.40	30.80	8	891	0.90%
2022/12/05	4	31.88	3	32.10	31.90	1	886	0.11%
2022/12/02	1	31.85	1	32.05	32.05	0	888	0.00%
2022/12/01	2	31.83	0	0.00	31.85	2	892	0.22%
2022/11/25	0	0.00	4	31.13	30.95	-4	913	-0.44%
2022/11/23	0	0.00	4	31.18	31.15	-4	923	-0.43%
2022/11/22	0	0.00	3	31.10	31.05	-3	963	-0.31%
2022/11/21	6	30.97	0	0.00	30.70	6	1,051	0.57%
2022/11/18	5	31.58	0	0.00	31.10	5	1,075	0.47%
2022/11/17	0	0.00	15	31.28	31.55	-15	1,091	-1.37%
2022/11/16	0	0.00	16	30.94	30.80	-16	1,126	-1.42%
2022/11/15	6	30.73	5	31.00	30.95	1	1,198	0.08%
2022/11/14	5	30.95	5	31.00	30.70	0	1,256	0.00%
2022/11/11	2	30.60	4	30.80	30.60	-2	1,247	-0.16%
2022/11/09	1	30.55	4	30.58	30.55	-3	1,243	-0.24%
2022/11/08	0	0.00	1	30.45	30.10	-1	1,254	-0.08%
2022/11/07	1	30.10	0	0.00	30.10	1	1,274	0.08%
2022/11/04	0	0.00	2	29.53	29.90	-2	1,279	-0.16%
2022/11/03	2	29.75	0	0.00	29.70	2	1,276	0.16%
2022/11/02	0	0.00	4	29.51	29.65	-4	1,273	-0.31%
2022/11/01	0	0.00	10	28.90	29.05	-10	1,267	-0.79%
2022/10/31	5	28.55	2	28.75	28.50	3	1,267	0.24%
2022/10/28	15	28.55	4	28.38	28.10	11	1,268	0.87%
2022/10/27	0	0.00	2	29.65	29.70	-2	1,228	-0.16%
2022/10/26	7	29.42	0	0.00	29.30	7	1,229	0.57%
2022/10/25	2	29.90	0	0.00	29.80	2	1,219	0.16%
2022/10/21	1	30.25	1	30.10	29.80	0	1,222	0.00%
2022/10/20	8	30.52	0	0.00	30.50	8	1,219	0.66%
2022/10/19	3	31.45	3	31.85	31.20	0	1,218	0.00%
2022/10/18	2	31.38	0	0.00	31.60	2	1,208	0.17%
2022/10/14	0	0.00	3	30.85	31.65	-3	1,210	-0.25%
2022/10/13	3	29.80	0	0.00	29.80	3	1,219	0.25%
2022/10/12	1	30.40	0	0.00	31.05	1	1,210	0.08%
2022/10/11	0	31.50	1	31.05	30.95	-1	1,208	-0.08%
2022/10/07	4	32.78	18	32.31	32.60	-14	1,189	-1.18%
2022/10/05	1	31.85	1	32.00	31.85	0	1,172	0.00%
2022/10/03	0	31.30	0	0.00	31.25	0	1,174	0.00%
2022/09/30	0	30.80	2	31.30	31.55	-2	1,174	-0.17%
2022/09/29	2	30.88	0	0.00	30.90	2	1,169	0.17%
2022/09/28	7	30.85	11	31.29	30.60	-4	1,169	-0.34%
2022/09/27	8	31.96	4	31.88	32.25	4	1,153	0.35%
2022/09/26	9	32.61	2	32.20	32.15	7	1,153	0.61%
2022/09/23	14	34.59	13	34.77	34.20	1	1,160	0.09%
2022/09/22	4	34.14	4	34.30	34.30	0	1,171	0.00%
2022/09/21	0	0.00	1	35.00	34.90	-1	1,165	-0.09%
2022/09/20	1	35.00	2	35.15	35.20	-1	1,164	-0.09%
2022/09/19	2	34.70	0	0.00	34.85	2	1,185	0.17%
2022/09/16	5	34.95	12	34.93	35.00	-7	1,189	-0.59%
2022/09/15	1	35.25	3	35.45	35.10	-2	1,197	-0.17%
2022/09/14	13	35.02	0	35.00	35.00	13	1,201	1.08%
2022/09/13	1	35.60	2	35.98	35.60	-1	1,197	-0.08%
2022/09/12	1.2	35.58	5	35.90	35.95	-3.8	1,209	-0.31%
2022/09/08	0	0.00	9	35.31	35.45	-9	1,213	-0.74%
2022/09/07	2	34.58	6	34.47	34.40	-4	1,216	-0.33%
2022/09/06	0	34.55	1	34.75	34.55	-1	1,214	-0.08%
2022/09/05	5	35.00	9	35.00	34.85	-4	1,213	-0.33%
2022/09/02	7	35.52	2	35.60	35.45	5	1,207	0.41%
2022/09/01	12	35.76	1	36.10	35.60	11	1,206	0.91%
2022/08/30	4	36.34	1	36.65	36.35	3	1,181	0.25%
2022/08/29	13	36.21	4	36.56	36.05	9	1,214	0.74%
2022/08/26	29	37.70	9	37.77	37.50	20	1,183	1.69%
2022/08/25	9	36.76	21	36.71	36.85	-12	1,090	-1.10%
2022/08/24	19	36.33	0	0.00	36.00	19	1,069	1.78%
2022/08/23	27	36.49	47	36.67	36.40	-20	1,050	-1.90%
2022/08/22	46	36.72	29	36.61	36.35	17	1,010	1.68%
2022/08/19	10	35.28	15	35.76	36.10	-5	934	-0.53%
2022/08/18	0	0.00	4	33.75	33.95	-4	873	-0.46%
2022/08/16	0	0.00	2	34.00	33.90	-2	879	-0.23%
2022/08/15	5	33.74	2	33.85	33.80	3	882	0.34%
2022/08/12	25	34.32	11	34.65	34.10	14	880	1.59%
2022/08/11	7	35.21	3	35.23	35.35	4	859	0.47%
2022/08/10	8	34.70	6	34.79	34.80	2	852	0.23%
2022/08/09	0	0.00	2	34.65	34.45	-2	852	-0.23%
2022/08/08	32	34.23	2	34.10	34.25	30	859	3.49%
2022/08/05	1	33.75	8	34.15	34.35	-7	873	-0.80%
2022/08/04	8	33.26	3	33.50	33.50	5	910	0.55%
2022/08/03	2	33.75	3	33.80	33.75	-1	913	-0.11%
2022/08/02	2	34.08	0	0.00	34.10	2	931	0.21%
2022/08/01	1	34.05	4	34.23	34.75	-3	963	-0.31%
2022/07/28	7	34.48	7	34.64	34.10	0	987	0.00%
2022/07/27	2	34.35	0	0.00	34.70	2	983	0.20%
2022/07/26	3	34.07	3	33.85	33.85	0	978	0.00%
2022/07/25	0	0.00	1	33.60	33.80	-1	983	-0.10%
2022/07/22	25	33.69	1	33.70	33.60	24	994	2.42%
2022/07/21	6	33.63	0	0.00	33.65	6	1,015	0.59%
2022/07/20	2	34.75	7	35.00	34.55	-5	1,022	-0.49%
2022/07/19	1	34.40	0	0.00	34.85	1	1,020	0.10%
2022/07/18	5	34.51	0	0.00	34.70	5	1,017	0.49%
2022/07/14	2	33.70	2	34.30	34.40	0	1,030	0.00%
2022/07/13	4	34.08	21	33.93	34.15	-17	1,035	-1.64%
2022/07/12	5	33.40	0	0.00	33.20	5	1,040	0.48%
2022/07/11	0	0.00	1	34.20	34.10	-1	1,039	-0.10%
2022/07/08	5	34.21	6	34.00	34.05	-1	1,040	-0.10%
2022/07/07	0	0.00	2	32.90	33.30	-2	1,042	-0.19%
2022/07/06	2	32.30	1	33.05	32.30	1	1,054	0.09%
2022/07/05	0	0.00	4	32.90	33.15	-4	1,100	-0.36%
2022/07/01	7	32.68	0.1	32.85	32.35	6.9	1,134	0.61%
2022/06/30	8	34.69	15	34.75	34.65	-7	1,123	-0.62%
2022/06/29	1	34.40	1	34.70	34.85	0	1,119	0.00%
2022/06/28	1	34.70	1	35.00	35.00	0	1,113	0.00%
2022/06/27	28	35.06	13	34.88	35.10	15	1,115	1.34%
2022/06/24	6	33.78	3	33.85	33.50	3	1,097	0.27%
2022/06/23	3	33.00	0	0.00	33.10	3	1,097	0.27%
2022/06/22	5	33.46	0	0.00	33.00	5	1,095	0.46%
2022/06/20	4	33.55	16	33.94	33.00	-12	1,104	-1.09%
2022/06/17	5	34.10	0	0.00	34.65	5	1,093	0.46%
2022/06/16	9	34.99	7	34.95	34.25	2	1,090	0.18%
2022/06/15	0	0.00	6.1	34.93	34.90	-6.1	1,101	-0.56%
2022/06/14	5	33.85	6	34.28	34.40	-1	1,112	-0.09%
2022/06/13	10	34.72	3.2	34.40	34.35	6.8	1,125	0.60%
2022/06/10	0	35.20	11	35.21	35.20	-11	1,135	-0.97%
2022/06/09	0	34.98	0	0.00	34.80	0	1,132	0.00%
2022/06/08	2	34.90	0	0.00	34.75	2	1,140	0.18%
2022/06/07	20	35.41	21	35.75	35.20	-1	1,149	-0.08%
2022/06/06	4.1	34.29	4	34.80	34.80	0.1	1,115	0.01%
2022/06/02	2	33.75	6.2	34.07	34.00	-4.2	1,134	-0.37%
2022/06/01	6	34.09	0	0.00	33.95	6	1,155	0.52%
2022/05/31	0	0.00	5	34.15	34.25	-5	1,156	-0.43%
2022/05/30	1	34.05	1	34.15	34.05	0	1,163	0.00%
2022/05/27	1	33.85	6	33.96	33.70	-5	1,185	-0.42%
2022/05/26	1.2	33.73	1	33.55	33.50	0.2	1,203	0.02%
2022/05/25	6.1	33.36	3	33.37	33.30	3.1	1,226	0.26%
2022/05/24	7	33.19	4.1	33.31	33.00	3	1,248	0.24%
2022/05/23	9	33.00	1	33.10	32.90	8	1,242	0.64%
2022/05/20	5	33.02	4	32.96	33.25	1	1,251	0.08%
2022/05/19	4	32.15	1	32.35	32.25	3	1,252	0.24%
2022/05/18	5	32.84	3	33.03	32.90	2	1,250	0.16%
2022/05/17	6	32.44	0	0.00	32.45	6	1,254	0.48%
2022/05/16	2	31.95	0	0.00	32.15	2	1,263	0.16%
2022/05/13	9	31.68	9	31.86	31.95	0	1,262	0.00%
2022/05/12	2	31.08	0	0.00	30.85	2	1,262	0.16%
2022/05/11	10	31.81	10	31.93	31.75	0	1,235	0.00%
2022/05/10	3	31.42	7	31.19	31.90	-4	1,230	-0.33%
2022/05/09	14	32.23	4.1	32.59	31.85	10	1,214	0.82%
2022/05/06	4	33.33	0	0.00	33.30	4	1,180	0.34%
2022/05/05	0	34.50	3	34.30	34.20	-3	1,167	-0.26%
2022/05/04	0	34.35	5	34.40	34.20	-5	1,164	-0.43%
2022/05/03	14	34.12	0	0.00	34.20	14	1,177	1.19%
2022/04/29	5	34.40	15	34.46	34.35	-10	1,190	-0.84%
2022/04/28	7	34.10	0	0.00	34.10	7	1,201	0.58%
2022/04/27	2	33.83	0	0.00	34.05	2	1,193	0.17%
2022/04/25	10	35.15	5.1	35.05	35.05	4.9	1,181	0.41%
2022/04/22	1	36.30	0	0.00	36.35	1	1,166	0.09%
2022/04/21	0	0.00	21	36.74	36.65	-21	1,198	-1.75%
2022/04/20	8	36.49	4	36.65	36.55	4	1,204	0.33%
2022/04/19	14	36.53	10	36.51	36.55	4	1,224	0.33%
2022/04/18	0	0.00	1	36.45	36.15	-1	1,246	-0.08%
2022/04/15	0	0.00	7	35.71	35.75	-7	1,295	-0.54%
2022/04/14	9	36.08	6	36.03	36.00	3	1,557	0.19%
2022/04/13	1	36.00	2	36.10	36.05	-1	1,599	-0.06%
2022/04/12	1	35.50	1	35.70	35.85	0	1,604	0.00%
2022/04/11	8.1	36.31	13	36.26	36.10	-4.9	1,606	-0.30%
2022/04/08	3.1	35.14	2	35.15	35.15	1.1	1,578	0.07%
2022/04/07	27	35.70	2	35.30	35.20	25	1,597	1.57%
2022/04/06	5	35.99	0	0.00	36.00	5	1,573	0.32%
2022/04/01	5	36.68	0	0.00	36.65	5	1,567	0.32%
2022/03/31	0	0.00	3	37.25	37.15	-3	1,583	-0.19%
2022/03/30	7	37.28	3	37.28	37.30	4	1,591	0.25%
2022/03/29	10	37.41	5	37.32	37.15	5	1,599	0.31%
2022/03/28	4	37.08	14	37.31	37.35	-10	1,607	-0.62%
2022/03/25	1	37.75	3	38.15	37.70	-2	1,623	-0.12%
2022/03/24	16	37.75	1	37.75	37.80	15	1,634	0.92%
2022/03/23	11	38.29	3	38.05	38.10	8	1,637	0.49%
2022/03/22	1	38.05	0	0.00	38.40	1	1,660	0.06%
2022/03/21	3	37.87	4	38.13	38.00	-1	1,671	-0.06%
2022/03/18	0	0.00	9	37.66	37.75	-9	1,685	-0.53%
2022/03/17	6	37.43	6	37.25	37.45	0	1,717	0.00%
2022/03/16	5	36.20	0.1	36.40	36.35	5	1,713	0.29%
2022/03/15	2	36.75	0.1	37.00	36.60	1.9	1,721	0.11%
2022/03/14	0	0.00	1	37.35	37.30	-1	1,737	-0.06%
2022/03/11	0	0.00	1	37.30	37.40	-1	1,744	-0.06%
2022/03/10	0	0.00	12	36.89	37.00	-12	1,752	-0.68%
2022/03/09	2.1	35.86	0	0.00	35.85	2.1	1,739	0.12%
2022/03/08	5	36.02	10.1	35.96	35.55	-5.1	1,740	-0.29%
2022/03/07	5.1	36.87	24	36.94	36.90	-19	1,716	-1.10%
2022/03/04	1	37.85	9	37.82	37.80	-8	1,706	-0.47%
2022/03/03	1	38.15	8	38.19	38.15	-7	1,729	-0.40%
2022/03/02	10.1	37.77	0	0.00	37.90	10.1	1,749	0.57%
2022/03/01	6.1	38.34	2	38.75	38.40	4.1	1,756	0.23%
2022/02/25	15	38.43	2	38.43	38.45	13	1,758	0.74%
2022/02/24	5	39.30	2	39.40	39.05	3	1,745	0.17%
2022/02/22	6	39.75	3	39.90	39.65	3	1,779	0.17%
2022/02/21	2	40.50	4	40.68	40.45	-2	1,839	-0.11%
2022/02/18	2	39.58	7	39.65	39.85	-5	1,873	-0.27%
2022/02/17	3	39.80	5	39.72	39.65	-2	1,896	-0.11%
2022/02/16	5	39.52	0	0.00	39.30	5	1,934	0.26%
2022/02/15	0	0.00	1	39.55	39.25	-1	1,945	-0.05%
2022/02/14	3	39.53	0	0.00	39.50	3	1,981	0.15%
2022/02/11	3	40.15	2	40.10	40.10	1	1,984	0.05%
2022/02/09	6	40.61	4	40.83	40.85	2	2,000	0.10%
2022/02/08	1	40.50	2	40.50	40.35	-1	2,030	-0.05%
2022/02/07	1	40.15	0	0.00	40.00	1	2,050	0.05%
2022/01/26	5	39.47	0	0.00	39.40	5	2,074	0.24%
2022/01/25	1	39.50	3	39.52	39.45	-2	2,196	-0.09%
2022/01/24	7	39.55	7	39.77	40.25	0	2,360	0.00%
2022/01/21	22	40.41	42.1	40.12	40.10	-20.1	2,545	-0.79%
2022/01/20	3	40.82	5	41.00	41.00	-2	2,711	-0.07%
2022/01/19	4	40.84	5	40.88	40.90	-1	2,743	-0.04%
2022/01/18	7	41.06	1	41.30	40.95	6	2,793	0.21%
2022/01/17	2	40.90	0	0.00	41.05	2	2,929	0.07%
2022/01/14	42	40.92	24	40.75	40.70	18	2,925	0.62%
2022/01/13	4	41.78	0	0.00	41.80	4	2,904	0.14%
2022/01/12	32	42.40	51	42.08	41.80	-19	2,903	-0.65%
2022/01/11	13	42.75	28	42.95	42.65	-15	2,885	-0.52%
2022/01/10	28	42.85	6	42.73	42.70	22	2,863	0.77%
2022/01/07	202.1	45.44	164	44.62	43.70	38.1	2,813	1.35%	大買/大賣/
2022/01/06	14	43.62	22	43.58	44.00	-8	2,553	-0.31%
2022/01/05	7	42.97	3	43.05	43.00	4	2,521	0.16%
2022/01/04	26	42.74	34	42.88	42.80	-8	2,535	-0.32%
2022/01/03	40	43.26	24	42.85	42.70	16	2,526	0.63%
2021/12/30	24	43.65	27	43.89	43.45	-3	2,520	-0.12%
2021/12/29	2	43.30	12	43.35	43.50	-10	2,512	-0.40%
2021/12/28	23	43.29	23	43.15	43.30	0	2,529	0.00%
2021/12/27	0	0.00	4	43.31	43.10	-4	2,544	-0.16%
2021/12/24	25	42.98	31	42.86	42.80	-6	2,546	-0.24%
2021/12/23	25	43.14	9	43.09	42.95	16	2,583	0.62%
2021/12/22	37	42.90	3	42.92	42.80	34	2,585	1.32%
2021/12/21	46	42.45	28	42.88	42.75	18	2,579	0.70%
2021/12/20	14	41.92	9	42.62	42.55	5	2,570	0.19%
2021/12/17	0	0.00	21	42.17	42.10	-21	2,564	-0.82%
2021/12/16	25	42.27	15	42.24	42.30	10	2,562	0.39%
2021/12/15	16	41.59	8	41.78	41.35	8	2,564	0.31%
2021/12/14	22	41.76	13	41.81	41.60	9	2,646	0.34%
2021/12/13	4	42.65	19	42.68	42.50	-15	2,648	-0.57%
2021/12/10	3	41.80	0	0.00	41.85	3	2,631	0.11%
2021/12/09	15	41.87	16	42.01	41.90	-1	2,626	-0.04%
2021/12/08	26	41.77	27	41.64	41.60	-1	2,602	-0.04%
2021/12/07	26	41.08	23	41.21	41.30	3	2,596	0.12%
2021/12/06	10	40.39	10	40.63	41.40	0	2,593	0.00%
2021/12/03	0	0.00	2	40.58	40.55	-2	2,645	-0.08%
2021/12/02	2	39.90	0	0.00	40.25	2	2,646	0.08%
2021/12/01	0	0.00	11	40.26	40.45	-11	2,639	-0.42%
2021/11/30	6	39.83	2	40.50	39.50	4	2,641	0.15%
2021/11/29	21	39.92	21	40.14	39.90	0	2,644	0.00%
2021/11/26	26	41.27	33	40.92	40.90	-7	2,624	-0.27%
2021/11/25	16	42.05	30	41.96	41.90	-14	2,608	-0.54%
2021/11/24	12	41.98	14	42.06	41.95	-2	2,581	-0.08%
2021/11/23	0	0.00	34	41.90	41.80	-34	2,568	-1.32%
2021/11/22	12	42.03	2	41.95	42.25	10	2,566	0.39%
2021/11/19	2	41.55	12	41.92	41.40	-10	2,548	-0.39%
2021/11/18	42	41.70	31	41.44	41.35	11	2,535	0.43%
2021/11/17	12	40.92	11	41.29	40.65	1	2,472	0.04%
2021/11/16	14	41.31	23	41.37	41.15	-9	2,434	-0.37%
2021/11/15	13	41.86	15	41.96	41.85	-2	2,433	-0.08%
2021/11/12	12	41.19	2	41.30	41.30	10	2,409	0.41%
2021/11/11	12	41.53	5	41.49	40.80	7	2,417	0.29%
2021/11/10	4	41.01	1	41.00	40.70	3	2,409	0.12%
2021/11/09	4	41.03	4	41.10	40.85	0	2,422	0.00%
2021/11/08	10	40.40	2	40.70	40.75	8	2,433	0.33%
2021/11/05	16	40.26	68	40.61	40.40	-52	2,501	-2.08%
2021/11/04	9	41.44	8	41.79	41.05	1	2,504	0.04%
2021/11/03	4	41.29	1.1	41.30	41.30	3	2,493	0.12%
2021/11/02	49	41.94	66	40.91	40.75	-17	2,478	-0.69%
2021/11/01	48	43.43	23	43.72	43.20	25	2,378	1.05%
2021/10/29	145	42.56	38	42.88	42.50	107	2,209	4.84%	大買/鉅額交易
2021/10/28	14	41.80	17.1	43.35	44.30	-3.1	2,034	-0.15%
2021/10/27	5	39.71	23	39.69	40.30	-18	1,858	-0.97%
2021/10/26	9	40.09	12	39.93	39.95	-3	1,849	-0.16%
2021/10/25	24	40.52	11	40.58	41.05	13	1,805	0.72%
2021/10/22	13	38.10	2	37.95	38.25	11	1,700	0.65%
2021/10/21	3	38.27	1	37.90	37.90	2	1,724	0.12%
2021/10/20	9	38.24	9	37.95	37.95	0	1,724	0.00%
2021/10/19	0	0.00	8	37.79	38.35	-8	1,730	-0.46%
2021/10/18	5	37.75	0	0.00	37.60	5	1,739	0.29%
2021/10/15	0	0.00	3	37.47	37.35	-3	1,774	-0.17%
2021/10/14	5	37.21	3	37.35	37.05	2	1,798	0.11%
2021/10/13	4	37.11	1	37.10	37.10	3	1,809	0.17%
2021/10/12	3	37.45	3	37.80	37.60	0	1,807	0.00%
2021/10/08	1	38.35	0	0.00	38.30	1	1,809	0.06%
2021/10/07	0	0.00	4	38.68	38.95	-4	1,828	-0.22%
2021/10/06	3	38.07	0	0.00	37.75	3	1,851	0.16%
2021/10/05	4	38.63	2	38.50	38.60	2	1,845	0.11%
2021/10/04	1	38.80	0	0.00	39.00	1	1,870	0.05%
2021/10/01	4	38.71	2	38.45	38.45	2	1,908	0.10%
2021/09/30	1	38.35	5	38.23	38.95	-4	1,909	-0.21%
2021/09/29	1	37.30	19	37.25	37.40	-18	1,875	-0.96%
2021/09/28	1	37.60	0	0.00	37.85	1	1,893	0.05%
2021/09/27	0	0.00	5	37.90	37.90	-5	1,906	-0.26%
2021/09/24	2	37.40	0	0.00	37.30	2	1,926	0.10%
2021/09/23	5	37.43	0	0.00	37.35	5	1,968	0.25%
2021/09/22	14	37.57	18	37.39	37.20	-4	2,133	-0.19%
2021/09/17	10.1	39.02	21	38.96	38.75	-11	2,113	-0.52%
2021/09/16	2	38.15	3	38.40	38.40	-1	2,034	-0.05%
2021/09/15	3	38.25	12	38.18	38.00	-9	2,029	-0.44%
2021/09/14	6	38.13	3	37.95	38.05	3	2,032	0.15%
2021/09/13	5	37.99	0	0.00	38.15	5	2,045	0.24%
2021/09/10	4	38.20	0	0.00	38.10	4	2,081	0.19%
2021/09/09	5	36.88	0	0.00	37.20	5	2,086	0.24%
2021/09/08	10	37.39	16	37.35	36.85	-6	2,092	-0.29%
2021/09/07	3	38.97	1	39.10	38.90	2	2,062	0.10%
2021/09/06	0	0.00	7	39.55	39.00	-7	2,083	-0.34%
2021/09/02	0	0.00	2	39.35	39.05	-2	2,134	-0.09%
2021/09/01	1	39.65	4	39.90	39.95	-3	2,137	-0.14%
2021/08/31	2	39.30	4	39.58	39.40	-2	2,149	-0.09%
2021/08/30	4	39.65	0	0.00	39.40	4	2,176	0.18%
2021/08/27	10	39.83	0	0.00	39.80	10	2,189	0.46%
2021/08/26	3	39.90	3	39.45	39.50	0	2,203	0.00%
2021/08/25	4	40.03	0	0.00	40.20	4	2,230	0.18%
2021/08/23	0	0.00	2	39.25	39.35	-2	2,314	-0.09%
2021/08/20	8	38.52	0	0.00	38.30	8	2,358	0.34%
2021/08/19	1	38.60	1.1	38.85	38.60	-0.1	2,385	0.00%
2021/08/18	0	0.00	10	39.16	39.25	-10	2,402	-0.42%
2021/08/17	2	39.18	0.1	39.00	38.70	2	2,442	0.08%
2021/08/16	7	40.32	8	39.95	39.60	-1	2,447	-0.04%
2021/08/13	2	39.10	21	39.21	39.10	-19	2,458	-0.77%
2021/08/12	3	40.57	0	0.00	39.90	3	2,487	0.12%
2021/08/11	52	40.57	67	39.82	39.80	-15	2,508	-0.60%
2021/08/10	33	41.73	28.3	41.71	41.50	4.7	2,514	0.19%
2021/08/09	29	42.49	7	42.58	42.35	22	2,621	0.84%
2021/08/06	1	43.10	9	42.96	42.85	-8	2,716	-0.29%
2021/08/05	8	43.12	3	43.13	42.85	5	2,900	0.17%
2021/08/04	16	43.01	4	43.09	43.00	12	3,226	0.37%
2021/08/03	12	42.48	6	42.41	42.45	6	3,432	0.17%
2021/08/02	6	42.86	0	0.00	43.00	6	3,511	0.17%
2021/07/30	18	43.06	22	43.38	42.90	-4	3,725	-0.11%
2021/07/29	1	43.00	0.2	43.30	43.00	0.8	3,796	0.02%
2021/07/28	15	42.94	0	0.00	42.85	15	3,976	0.38%
2021/07/27	4	44.25	1	44.10	43.65	3	4,514	0.07%
2021/07/26	1	44.00	4	44.00	44.00	-3	4,858	-0.06%
2021/07/23	3	44.77	3	44.70	44.80	0	5,104	0.00%
2021/07/22	4	44.30	4	44.34	44.20	0	5,665	0.00%
2021/07/21	3	44.30	1.2	43.94	43.70	1.8	6,053	0.03%
2021/07/20	2	44.53	3	44.70	44.35	-1	6,129	-0.02%
2021/07/19	6	44.95	6	45.50	44.95	0	6,169	0.00%
2021/07/15	9	45.18	2	45.10	45.10	7	6,322	0.11%
2021/07/14	2	45.85	8	45.41	45.30	-6	6,380	-0.09%
2021/07/13	5	45.60	9	45.14	44.95	-4	6,548	-0.06%
2021/07/12	0	0.00	5	44.98	45.00	-5	6,614	-0.08%
2021/07/09	28	44.61	46	44.47	44.65	-18	6,681	-0.27%
2021/07/08	45	45.38	2	45.33	45.30	43	6,699	0.64%
2021/07/07	1	46.05	0	0.00	46.20	1	6,695	0.01%
2021/07/06	4	46.55	4.2	46.72	46.50	-0.2	6,703	0.00%
2021/07/05	2	46.68	8	46.91	46.80	-6	6,838	-0.09%
2021/07/02	3	46.27	21	46.44	46.15	-18	6,923	-0.26%
2021/07/01	18	46.60	13	46.46	46.15	5	6,973	0.07%
2021/06/30	35.1	46.79	25	46.51	46.60	10.1	6,982	0.14%
2021/06/29	71.1	47.46	82	47.47	46.95	-10.9	6,981	-0.16%
2021/06/28	4.1	46.33	10	46.38	46.25	-6	6,865	-0.09%
2021/06/25	4.1	46.53	16	46.63	46.45	-11.9	7,048	-0.17%
2021/06/24	2.1	46.45	6	46.48	46.35	-3.9	7,075	-0.06%
2021/06/23	5.1	45.86	50	46.12	46.60	-45	7,087	-0.63%
2021/06/22	4.3	45.48	5	45.34	45.25	-0.7	7,092	-0.01%
2021/06/21	14	45.26	2	45.73	45.15	12	7,091	0.17%
2021/06/18	15	46.43	19	46.57	46.25	-4	7,147	-0.06%
2021/06/17	8	45.89	15	46.14	46.30	-7	7,169	-0.10%
2021/06/16	29	45.99	25	46.45	45.60	4	7,202	0.06%
2021/06/15	0	0.00	8	46.13	46.10	-8	7,209	-0.11%
2021/06/11	20	46.14	33	46.17	46.10	-13	7,259	-0.18%
2021/06/09	7	45.71	8	46.03	45.75	-1	7,290	-0.01%
2021/06/08	4	45.93	30	46.55	45.90	-26	7,324	-0.35%
2021/06/07	31.2	45.85	25	45.68	45.95	6.2	7,389	0.08%
2021/06/04	55	46.45	51	46.66	46.25	4	7,465	0.05%
2021/06/03	7	47.02	14	47.07	47.10	-7	7,645	-0.09%
2021/06/02	27	47.25	5	46.65	46.65	22	7,765	0.28%
2021/06/01	43	47.48	28	47.45	47.30	15	7,887	0.19%
2021/05/31	2	46.10	5	46.46	46.10	-3	7,998	-0.04%
2021/05/28	13	45.68	46	46.07	46.20	-33	8,104	-0.41%
2021/05/27	31.2	44.80	27	44.95	44.85	4.2	8,750	0.05%
2021/05/26	40	45.28	58	45.25	45.10	-18	9,360	-0.19%
2021/05/25	33	45.62	16	45.53	45.35	17	9,336	0.18%
2021/05/24	3	44.97	4	45.31	45.35	-1	9,303	-0.01%
2021/05/21	4	44.89	2	45.00	44.65	2	9,294	0.02%
2021/05/20	14	45.95	7	45.16	44.20	7	9,300	0.08%
2021/05/19	15	45.21	12	45.40	45.55	3	9,265	0.03%
2021/05/18	20	44.78	16	45.09	45.30	4	9,254	0.04%
2021/05/17	22.3	44.44	48.1	43.70	43.40	-25.7	9,214	-0.28%
2021/05/14	51	49.37	15.1	49.08	48.20	35.9	9,147	0.39%
2021/05/13	39.5	49.49	40	49.35	48.70	-0.5	9,073	-0.01%
2021/05/12	65	51.76	71	51.68	50.20	-6	8,880	-0.07%
2021/05/11	45	51.31	49	51.29	51.00	-4	8,570	-0.05%
2021/05/10	13	52.23	15	52.47	52.10	-2	8,381	-0.02%
2021/05/07	21	51.29	33	51.44	51.80	-12	8,306	-0.14%
2021/05/06	49	49.67	41	49.62	49.55	8	8,117	0.10%
2021/05/05	55	49.74	108	49.45	49.10	-53	8,057	-0.66%	大賣/
2021/05/04	69	52.40	60	50.91	49.45	9	7,886	0.11%
2021/05/03	56	54.70	92.1	54.15	54.30	-36.1	7,340	-0.49%
2021/04/29	47	55.22	74	55.24	54.20	-27	7,002	-0.39%
2021/04/28	303	55.23	157	55.26	55.40	146	6,796	2.15%	大買/大賣/鉅額交易
2021/04/27	60	53.96	60	54.92	56.70	0	6,320	0.00%
2021/04/26	25	51.74	12	51.55	51.60	13	5,953	0.22%
2021/04/23	13	50.26	30	50.58	50.70	-17	5,875	-0.29%
2021/04/22	17	50.42	14	51.04	49.50	3	5,964	0.05%
2021/04/21	22	51.31	42	50.88	50.60	-20	5,941	-0.34%
2021/04/20	67	51.41	49	51.00	51.50	18	5,881	0.31%
2021/04/19	47	51.39	78	51.51	51.10	-31	5,832	-0.53%
2021/04/16	26	50.26	22	50.09	49.85	4	5,667	0.07%
2021/04/15	45	49.58	27	49.54	49.55	18	5,648	0.32%
2021/04/14	28	47.69	2	47.40	47.75	26	5,601	0.46%
2021/04/13	13	49.68	13	48.77	48.65	0	5,604	0.00%
2021/04/12	15	49.51	27	49.49	49.35	-12	5,568	-0.22%
2021/04/09	49.2	50.73	15	50.70	49.50	34.2	5,567	0.61%
2021/04/08	24	52.07	61	52.29	52.20	-37	5,458	-0.68%
2021/04/07	28	51.13	6	51.25	51.50	22	5,365	0.41%
2021/04/06	10	50.66	20	50.70	50.80	-10	5,325	-0.19%
2021/04/01	6	50.23	5.4	50.44	50.40	0.7	5,304	0.01%
2021/03/31	14	50.19	5	50.30	50.20	9	5,278	0.17%
2021/03/30	43	50.93	23.1	51.38	50.90	19.9	5,252	0.38%
2021/03/29	6	50.17	20	50.27	50.30	-14	5,092	-0.27%
2021/03/26	12	50.17	14	49.99	49.70	-2	5,076	-0.04%
2021/03/25	15	50.13	20	49.69	50.10	-5	5,086	-0.10%
2021/03/24	3	49.78	5	49.88	49.95	-2	5,116	-0.04%
2021/03/23	45	50.37	28	50.41	49.70	17	5,191	0.33%
2021/03/22	14.1	50.44	3	50.37	50.50	11.1	5,131	0.22%
2021/03/19	5	49.88	11	49.86	49.55	-6	5,117	-0.12%
2021/03/18	16	49.63	3	49.90	49.60	13	5,131	0.25%
2021/03/17	6	50.08	5	49.78	49.20	1	5,263	0.02%
2021/03/16	14.1	49.65	10	49.58	49.30	4.1	5,242	0.08%
2021/03/15	41	49.74	41	49.89	49.60	0	5,225	0.00%
2021/03/12	14	50.98	57	50.51	50.30	-43	5,247	-0.82%
2021/03/11	10	50.67	22	50.14	50.70	-12	5,268	-0.23%
2021/03/10	32	50.82	24	50.32	50.30	8	5,244	0.15%
2021/03/09	60.1	50.72	45	50.95	51.30	15.1	5,193	0.29%
2021/03/08	43	49.97	58	50.12	49.85	-15	5,083	-0.30%
2021/03/05	38	49.93	39	49.69	49.15	-1	5,033	-0.02%
2021/03/04	14	49.70	22	49.48	50.20	-8	4,909	-0.16%
2021/03/03	34	49.03	62	48.67	49.10	-28	4,795	-0.58%
2021/03/02	318	49.11	88	49.13	48.10	230	4,671	4.92%	大買/鉅額交易
2021/02/26	42	49.30	90	49.47	50.20	-48	4,017	-1.19%
2021/02/25	12	45.68	18	45.54	45.65	-6	3,412	-0.18%
2021/02/24	8	45.14	5	45.10	45.10	3	3,427	0.09%
2021/02/23	0	0.00	4	45.35	45.80	-4	3,434	-0.12%
2021/02/22	12	45.52	16.2	45.56	45.80	-4.2	3,448	-0.12%
2021/02/19	5	44.48	6.3	44.52	44.65	-1.3	3,433	-0.04%
2021/02/18	16	44.47	34	44.22	44.55	-18	3,467	-0.52%
2021/02/17	13	43.65	17	44.12	43.60	-4	3,462	-0.12%
2021/02/05	4.1	43.41	6	43.49	43.70	-1.9	3,442	-0.06%
2021/02/04	4	41.95	0	0.00	41.90	4	3,449	0.12%
2021/02/03	4	42.90	2	42.75	42.65	2	3,446	0.06%
2021/02/02	6	42.38	4	42.89	42.65	2	3,526	0.06%
2021/02/01	29	41.90	54	41.75	41.65	-25	3,650	-0.68%
2021/01/29	26	42.94	0	0.00	42.60	26	3,822	0.68%
2021/01/28	19.3	43.29	15	43.51	42.80	4.3	3,810	0.11%
2021/01/27	3	43.90	2	43.90	43.80	1	3,789	0.03%
2021/01/25	4	43.66	41	43.63	43.55	-37	3,784	-0.98%
2021/01/22	52	42.79	29	42.93	43.15	23	3,775	0.61%
2021/01/21	10.1	42.95	8	42.70	42.60	2.1	3,768	0.05%
2021/01/20	27	44.21	14	43.67	43.45	13	3,747	0.35%
2021/01/19	12	45.95	13	45.59	45.50	-1	3,658	-0.03%
2021/01/18	11	45.94	7	45.77	46.20	4	3,642	0.11%
2021/01/15	45	46.38	23	46.08	45.65	22	3,672	0.60%
2021/01/14	6	45.90	35	46.03	46.15	-29	3,537	-0.82%
2021/01/13	9.1	44.79	11	45.03	44.65	-2	3,498	-0.06%
2021/01/12	7	44.37	0	0.00	44.15	7	3,495	0.20%
2021/01/11	2	44.95	6	45.25	45.25	-4	3,491	-0.11%
2021/01/08	11	44.17	10	44.09	44.30	1	3,529	0.03%
2021/01/07	1	45.70	0	0.00	45.15	1	3,554	0.03%
2021/01/06	6	46.73	13	46.81	45.55	-7	3,535	-0.20%
2021/01/05	3	46.82	1	46.75	46.75	2	3,511	0.06%
2021/01/04	1	47.10	1	46.50	47.00	0	3,511	0.00%
2020/12/31	3	46.58	7	46.63	46.30	-4	3,479	-0.11%
2020/12/30	1	46.20	4	46.45	46.50	-3	3,450	-0.09%
2020/12/29	5	46.54	4	46.65	46.10	1	3,439	0.03%
2020/12/28	4	46.83	24	46.89	46.60	-20	3,419	-0.58%
2020/12/25	3	46.15	4	46.40	46.45	-1	3,405	-0.03%
2020/12/24	6	46.06	15	45.92	45.65	-9	3,385	-0.27%
2020/12/23	10	45.06	4	45.11	45.00	6	3,362	0.18%
2020/12/22	4	46.43	2.5	46.42	45.60	1.5	3,377	0.04%
2020/12/21	3.1	46.58	10	46.94	46.60	-7	3,399	-0.20%
2020/12/18	6.6	46.29	12	46.45	46.50	-5.4	3,378	-0.16%
2020/12/17	33	45.67	35	45.62	45.85	-2	3,335	-0.06%
2020/12/16	1	44.30	4	44.60	44.35	-3	3,283	-0.09%
2020/12/15	16	44.11	15	44.43	43.90	1	3,294	0.03%
2020/12/14	11	44.69	22	44.71	44.70	-11	3,329	-0.33%
2020/12/11	81	44.53	51	44.04	44.20	30	3,371	0.89%
2020/12/10	56	47.73	4	46.93	46.55	52	3,273	1.59%
2020/12/09	7	47.91	0	0.00	47.95	7	3,236	0.22%
2020/12/08	12	48.01	111	48.49	47.65	-99	3,227	-3.07%	大賣/
2020/12/07	13	47.99	6	48.14	48.10	7	3,192	0.22%
2020/12/04	28	47.49	10	47.77	47.50	18	3,174	0.57%
2020/12/03	2	47.60	22	47.46	47.30	-20	3,190	-0.63%
2020/12/02	20	47.99	11	48.09	48.00	9	3,185	0.28%
2020/12/01	25	47.27	13	47.23	47.45	12	3,154	0.38%
2020/11/30	3	46.78	12	46.46	46.80	-9	3,153	-0.29%
2020/11/27	10	46.73	11	46.69	46.70	-1	3,468	-0.03%
2020/11/26	21	46.31	24	46.28	46.45	-3	3,661	-0.08%
2020/11/25	4	46.03	22	46.50	46.10	-18	3,683	-0.49%
2020/11/24	3	46.17	2	45.93	45.90	1	3,694	0.03%
2020/11/23	24	46.39	14	46.53	46.30	10	3,682	0.27%
2020/11/20	6	46.22	3	46.28	46.20	3	3,695	0.08%
2020/11/19	8	45.97	1	46.15	46.15	7	3,696	0.19%
2020/11/18	55	46.07	17	46.36	46.00	38	3,700	1.03%
2020/11/17	5	45.88	0	0.00	45.75	5	3,721	0.13%
2020/11/16	11	46.25	10	46.50	46.30	1	3,831	0.03%
2020/11/13	7	45.56	1	45.95	45.75	6	3,907	0.15%
2020/11/12	31.2	45.87	10	45.65	45.55	21.2	3,977	0.53%
2020/11/11	4	46.46	6	46.46	46.55	-2	3,953	-0.05%
2020/11/10	12	46.48	7	46.32	46.10	5	4,035	0.12%
2020/11/09	149.6	46.61	30	47.11	46.35	119.6	4,039	2.96%	大買/鉅額交易
2020/11/06	61	48.70	29	48.36	48.20	32	3,974	0.81%
2020/11/05	6	50.72	14	50.98	50.90	-8	3,849	-0.21%
2020/11/04	7	50.06	0	0.00	49.95	7	3,935	0.18%
2020/11/03	10	50.39	14	50.60	50.20	-4	4,172	-0.10%
2020/11/02	6	49.52	6	49.28	49.05	0	4,324	0.00%
2020/10/30	1	49.75	1	50.00	50.40	0	4,539	0.00%
2020/10/29	2	48.58	10	49.23	50.20	-8	5,013	-0.16%
2020/10/28	9	49.84	0	0.00	49.60	9	5,864	0.15%
2020/10/27	2	51.40	4	50.90	50.90	-2	6,091	-0.03%
2020/10/26	3	51.20	7	51.63	51.30	-4	6,158	-0.06%
2020/10/23	14	52.76	8	52.89	52.30	6	6,175	0.10%
2020/10/22	6	52.10	12	51.91	52.10	-6	6,157	-0.10%
2020/10/21	24	51.97	20	51.80	51.40	4	6,167	0.06%
2020/10/20	4	51.70	3	51.40	51.60	1	6,186	0.02%
2020/10/19	10	51.72	10	51.86	51.90	0	6,246	0.00%
2020/10/16	46	52.31	41	51.64	51.10	5	6,416	0.08%
2020/10/15	3	52.70	20.6	52.21	52.50	-17.6	6,494	-0.27%
2020/10/14	1	50.10	12	50.68	50.50	-11	6,415	-0.17%
2020/10/13	18	50.50	24	50.61	50.50	-6	6,414	-0.09%
2020/10/12	9	49.19	5	49.63	49.00	4	6,383	0.06%
2020/10/08	6	50.13	1	50.20	49.85	5	6,384	0.08%
2020/10/07	4	50.03	5	50.20	49.80	-1	6,400	-0.02%
2020/10/06	3	50.03	1	50.30	50.00	2	6,421	0.03%
2020/10/05	11	49.11	11	49.40	49.40	0	6,471	0.00%
2020/09/30	11	48.72	11	48.97	49.10	0	6,500	0.00%
2020/09/29	0	0.00	1	48.75	48.70	-1	6,522	-0.02%
2020/09/28	1	48.50	4	48.70	48.70	-3	6,576	-0.05%
2020/09/25	23.6	48.56	7	48.17	47.65	16.6	6,644	0.25%
2020/09/24	16	49.25	37	49.44	49.05	-21	6,633	-0.32%
2020/09/23	4	50.85	5	50.60	50.80	-1	6,633	-0.02%
2020/09/22	8	51.21	4	51.38	51.00	4	6,726	0.06%
2020/09/21	25	52.60	13	52.59	51.90	12	6,730	0.18%
2020/09/18	40	52.61	11	52.58	53.00	29	6,713	0.43%
2020/09/17	18	52.59	41	52.46	52.30	-23	6,733	-0.34%
2020/09/16	138	52.10	41	51.99	51.80	97	6,734	1.44%	大買/
2020/09/15	25	52.44	23	52.17	52.80	2	6,707	0.03%
2020/09/14	7	50.31	8	50.35	50.40	-1	6,698	-0.01%
2020/09/11	6	49.88	6	49.97	49.70	0	6,744	0.00%
2020/09/10	4	50.23	4	50.10	50.00	0	6,757	0.00%
2020/09/09	7	50.31	12	50.24	50.60	-5	6,774	-0.07%
2020/09/08	28	49.98	22	49.96	50.00	6	6,791	0.09%
2020/09/07	12	52.06	12	51.99	51.00	0	6,866	0.00%
2020/09/04	21	52.19	26	52.23	52.60	-5	7,056	-0.07%
2020/09/03	6	53.98	31	53.84	53.30	-25	7,034	-0.36%
2020/09/02	134	54.41	190	54.44	53.60	-56	6,995	-0.80%	大買/大賣/
2020/09/01	97	53.57	23	53.13	54.10	74	6,747	1.10%
2020/08/31	18	49.33	14	50.15	49.20	4	6,630	0.06%
2020/08/28	15	49.77	20	49.79	50.30	-5	6,630	-0.08%
2020/08/27	8	50.14	8	50.38	49.90	0	6,667	0.00%
2020/08/26	21	50.18	4	50.20	50.10	17	6,812	0.25%
2020/08/25	14	50.91	6	51.33	50.90	8	6,813	0.12%
2020/08/24	21	50.65	15	50.79	50.40	6	6,799	0.09%
2020/08/21	24	50.93	31	51.14	51.00	-7	6,832	-0.10%
2020/08/20	57	50.46	115	50.72	50.00	-58	6,892	-0.84%	大賣/
2020/08/19	62	54.63	98	53.76	53.20	-36	6,765	-0.53%
2020/08/18	104	54.08	47	54.27	53.70	57	6,689	0.85%	大買/
2020/08/17	46	53.90	40	53.49	53.50	6	6,637	0.09%
2020/08/14	47	53.66	40	53.82	53.90	7	6,688	0.10%
2020/08/13	29	52.99	24	53.26	53.00	5	6,593	0.08%
2020/08/12	23	53.91	12	54.15	53.30	11	6,543	0.17%
2020/08/11	28	54.92	25	55.06	55.30	3	6,474	0.05%
2020/08/10	66	55.43	89	56.07	54.70	-23	6,424	-0.36%
2020/08/07	109	56.55	39	56.14	55.10	70	6,362	1.10%	大買/
2020/08/06	41	57.72	64	57.50	58.40	-23	6,139	-0.37%
2020/08/05	39	57.37	58	57.31	58.00	-19	6,004	-0.32%
2020/08/04	185	57.51	196	57.43	57.50	-11	5,790	-0.19%	大買/大賣/
2020/08/03	289	54.91	263.5	55.05	56.20	25.5	5,322	0.48%	大買/大賣/
2020/07/31	16	51.02	44	51.71	51.90	-28	4,519	-0.62%
2020/07/30	17	47.21	12	47.40	47.20	5	4,277	0.12%
2020/07/29	0	0.00	7	46.44	46.25	-7	4,222	-0.17%
2020/07/28	3	45.07	21	45.61	44.50	-18	4,215	-0.43%
2020/07/27	12	45.26	19	45.86	45.15	-7	4,237	-0.17%
2020/07/24	13	46.89	11	46.92	46.05	2	4,246	0.05%
2020/07/23	10	47.41	8	48.23	47.15	2	4,253	0.05%
2020/07/22	90	48.11	82	48.08	47.80	8	4,254	0.19%
2020/07/21	16	47.03	29	46.58	47.70	-13	4,074	-0.32%
2020/07/20	6	45.84	13	44.90	45.85	-7	3,959	-0.18%
2020/07/17	2	45.23	4	44.94	44.40	-2	3,981	-0.05%
2020/07/16	2	45.25	1	45.40	45.00	1	4,052	0.02%
2020/07/15	23	45.73	0	0.00	44.80	23	4,078	0.56%
2020/07/14	4	44.80	0	0.00	45.00	4	4,213	0.09%
2020/07/13	7	45.91	2	46.03	45.90	5	4,265	0.12%
2020/07/10	65	46.39	97	45.17	44.85	-32	4,348	-0.74%
2020/07/09	71	47.05	58	46.62	46.60	13	4,459	0.29%
2020/07/08	44	47.01	41	46.90	46.85	3	4,491	0.07%
2020/07/07	64	47.31	46	46.84	46.80	18	4,490	0.40%
2020/07/06	47.6	47.62	73	47.96	47.75	-25.4	4,560	-0.56%
2020/07/03	95	47.15	70	46.92	46.90	25	4,534	0.55%
2020/07/02	77	47.07	70	47.23	47.35	7	4,543	0.15%
2020/07/01	64	47.15	95	47.68	47.30	-31	4,521	-0.69%
2020/06/30	43	46.49	43	46.53	46.45	0	4,446	0.00%
2020/06/29	66	46.16	42	46.07	46.05	24	4,461	0.54%
2020/06/24	50	46.52	64	46.70	46.80	-14	4,460	-0.31%
2020/06/23	77	46.57	63	45.94	45.90	14	4,455	0.31%
2020/06/22	86	46.49	103	46.65	46.60	-17	4,438	-0.38%	大賣/
2020/06/19	63	45.54	83	45.88	46.00	-20	4,461	-0.45%
2020/06/18	99	45.25	76	45.11	45.10	23	4,426	0.52%
2020/06/17	69	45.43	74	45.10	45.05	-5	4,391	-0.11%
2020/06/16	61	45.56	59	45.22	45.60	2	4,417	0.05%
2020/06/15	71	46.10	59	45.07	45.00	12	4,478	0.27%
2020/06/12	108	45.64	107	46.14	46.50	1	4,474	0.02%	大買/大賣/
2020/06/11	97	46.58	160	46.81	46.30	-63	4,393	-1.43%	大賣/
2020/06/10	48	45.36	47	45.23	45.30	1	4,204	0.02%
2020/06/09	81	45.09	85	45.16	44.85	-4	4,267	-0.09%
2020/06/08	127	45.70	106	45.51	45.30	21	4,328	0.49%	大買/大賣/
2020/06/05	100	44.65	95	45.19	45.85	5	4,260	0.12%
2020/06/04	79	44.53	66	44.13	44.20	13	4,175	0.31%
2020/06/03	60	44.71	58	44.63	44.65	2	4,185	0.05%
2020/06/02	90	44.45	101	44.88	45.00	-11	4,107	-0.27%	大賣/
2020/06/01	39	42.90	37	43.31	43.45	2	3,947	0.05%
2020/05/29	58	42.28	56	42.38	42.40	2	3,925	0.05%
2020/05/28	79	43.39	88	42.41	42.15	-9	3,943	-0.23%
2020/05/27	135	43.01	108	42.92	42.80	27	3,904	0.69%	大買/大賣/
2020/05/26	70	42.29	71	42.35	42.55	-1	3,843	-0.03%
2020/05/25	63	41.85	62	42.05	42.25	1	3,839	0.03%
2020/05/22	67	42.25	70	41.74	41.60	-3	3,868	-0.08%
2020/05/21	205	42.85	199	42.37	41.80	6	3,876	0.15%	大買/大賣/
2020/05/20	47	41.35	48	41.25	41.20	-1	3,805	-0.03%
2020/05/19	21	40.26	27	41.21	41.45	-6	3,818	-0.16%
2020/05/18	35	39.99	32	39.31	39.35	3	3,856	0.08%
2020/05/15	52	40.80	58	40.19	40.00	-6	3,860	-0.16%
2020/05/14	46	41.63	50	40.63	40.60	-4	3,874	-0.10%
2020/05/13	34	42.43	28	42.47	42.40	6	3,844	0.16%
2020/05/12	60	42.48	48	42.61	42.75	12	3,841	0.31%
2020/05/11	57	42.38	62	42.44	42.40	-5	3,838	-0.13%
2020/05/08	41	42.11	42	41.89	41.85	-1	3,837	-0.03%
2020/05/07	105	41.74	114	41.96	41.85	-9	3,836	-0.23%	大買/大賣/
2020/05/06	44	41.22	39	41.01	41.00	5	3,807	0.13%
2020/05/05	46	41.31	37	41.19	41.15	9	3,824	0.24%
2020/05/04	58	41.26	55	40.97	40.90	3	3,857	0.08%
2020/04/30	75	42.57	65	42.18	42.05	10	3,858	0.26%
2020/04/29	44	42.76	40	42.60	42.50	4	3,850	0.10%
2020/04/28	102	42.94	85	42.58	42.45	17	3,845	0.44%	大買/
2020/04/27	80	42.31	78	42.61	42.75	2	3,893	0.05%
2020/04/24	55	41.14	57	41.21	41.30	-2	3,820	-0.05%
2020/04/23	67	41.31	70	41.15	41.05	-3	3,823	-0.08%
2020/04/22	69	40.21	74	40.70	41.25	-5	3,804	-0.13%
2020/04/21	77	41.06	94	40.49	39.80	-17	3,766	-0.45%
2020/04/20	51	41.87	52	42.05	42.20	-1	3,695	-0.03%
2020/04/17	65	42.63	60	41.97	41.60	5	3,670	0.14%
2020/04/16	53	41.99	53.6	41.62	42.35	-0.6	3,527	-0.02%
2020/04/15	58	41.24	79	41.13	41.00	-21	3,469	-0.61%
2020/04/14	56	39.73	41	40.54	41.50	15	3,430	0.44%
2020/04/13	16	39.19	14	39.26	38.85	2	3,288	0.06%
2020/04/10	25	38.54	5	38.65	38.55	20	3,252	0.61%
2020/04/09	9	39.38	6	39.73	38.55	3	3,263	0.09%
2020/04/08	9	37.37	12	37.17	37.50	-3	3,168	-0.09%
2020/04/07	18	36.43	26	36.46	36.50	-8	3,124	-0.26%
2020/04/06	0	0.00	12	35.58	35.55	-12	3,130	-0.38%
2020/04/01	41	35.28	44	35.04	35.30	-3	3,132	-0.10%
2020/03/31	4	34.70	6	34.71	34.65	-2	3,111	-0.06%
2020/03/30	3	34.12	3	34.62	35.00	0	3,082	0.00%
2020/03/27	30	35.47	24	35.25	34.80	6	3,074	0.20%
2020/03/26	68	35.42	49	35.17	35.65	19	3,032	0.63%
2020/03/25	33	35.50	23	35.71	35.45	10	2,985	0.33%
2020/03/24	14.6	34.10	13	34.31	34.00	1.6	2,911	0.05%
2020/03/23	11	32.83	17	32.82	32.65	-6	2,919	-0.21%
2020/03/20	24	33.74	18	33.94	34.00	6	2,908	0.21%
2020/03/19	23	32.53	25	32.51	31.70	-2	2,868	-0.07%
2020/03/18	14	36.32	11	36.76	35.20	3	2,785	0.11%
2020/03/17	28	36.24	22	36.68	36.00	6	2,738	0.22%
2020/03/16	24	38.68	23	38.54	37.00	1	2,702	0.04%
2020/03/13	61	38.76	25	38.64	39.05	36	2,719	1.32%
2020/03/12	23	42.84	27	42.60	42.10	-4	2,630	-0.15%
2020/03/11	30	45.17	33	45.53	45.00	-3	2,538	-0.12%
2020/03/10	5	44.32	37	44.67	44.80	-32	2,521	-1.27%
2020/03/09	34	44.53	6	44.43	44.55	28	2,495	1.12%
2020/03/06	14	45.73	0	0.00	45.65	14	2,446	0.57%
2020/03/05	7	46.63	15	46.69	46.60	-8	2,455	-0.33%
2020/03/04	16	45.95	6	46.12	46.00	10	2,458	0.41%
2020/03/03	1	46.75	33	46.47	46.85	-32	2,464	-1.30%
2020/03/02	17	44.99	37	45.14	45.20	-20	2,432	-0.82%
2020/02/27	42	45.16	17	45.50	44.85	25	2,427	1.03%
2020/02/26	19	46.68	19	46.89	46.40	0	2,382	0.00%
2020/02/25	21	46.81	29	46.95	46.90	-8	2,365	-0.34%
2020/02/24	20	46.43	14	46.35	46.15	6	2,352	0.26%
2020/02/21	9	47.72	12	47.82	47.65	-3	2,345	-0.13%
2020/02/20	10	48.07	15	48.11	47.80	-5	2,337	-0.21%
2020/02/19	101	48.61	55	48.42	48.20	46	2,331	1.97%	大買/
2020/02/18	1	48.15	3	48.37	48.40	-2	2,295	-0.09%
2020/02/17	13	48.38	11	48.48	48.30	2	2,334	0.09%
2020/02/14	4	47.45	11	47.43	47.45	-7	2,350	-0.30%
2020/02/13	5	47.27	3	47.55	47.00	2	2,483	0.08%
2020/02/12	6	47.18	9	47.21	47.40	-3	2,698	-0.11%
2020/02/11	7	45.96	17	46.31	46.35	-10	2,854	-0.35%
2020/02/10	3	44.52	20	44.92	45.05	-17	3,051	-0.56%
2020/02/07	30	45.55	34	45.47	45.30	-4	3,249	-0.12%
2020/02/06	5	46.66	4	46.76	46.75	1	3,275	0.03%
2020/02/05	23	46.47	26	46.26	46.10	-3	3,350	-0.09%
2020/02/04	12	46.96	5	46.67	47.40	7	3,391	0.21%
2020/02/03	38	44.28	32	44.98	45.20	6	3,480	0.17%
2020/01/31	32	47.77	23	47.64	47.50	9	3,623	0.25%
2020/01/30	35	48.15	6	48.18	48.00	29	4,256	0.68%
2020/01/20	0.4	53.40	0	0.00	53.30	0.4	4,267	0.01%
2020/01/17	4	53.73	2	54.20	53.30	2	4,296	0.05%
2020/01/16	3	53.90	2	53.60	54.00	1	4,320	0.02%
2020/01/15	6	53.58	2	53.85	53.40	4	4,389	0.09%
2020/01/14	0	0.00	2	54.15	54.10	-2	4,570	-0.04%
2020/01/13	2	53.40	1	53.70	53.80	1	4,624	0.02%
2020/01/10	2	53.10	9	53.08	53.10	-7	4,678	-0.15%
2020/01/09	1	53.10	0	0.00	53.10	1	4,779	0.02%
2020/01/08	8	53.00	12	53.38	52.60	-4	5,326	-0.08%
2020/01/07	14	55.01	3	55.47	54.70	11	5,663	0.19%
2020/01/06	11	55.67	13	55.92	55.60	-2	5,675	-0.04%
2020/01/03	7	57.19	13	57.06	56.60	-6	5,665	-0.11%
2020/01/02	10	57.40	21	57.51	57.70	-11	5,681	-0.19%
2019/12/31	3	56.83	4	56.80	56.80	-1	5,674	-0.02%
2019/12/30	14	57.38	11	57.35	56.70	3	5,737	0.05%
2019/12/27	1	57.40	5	56.98	57.10	-4	5,690	-0.07%
2019/12/26	3	56.63	8	56.80	56.70	-5	5,673	-0.09%
2019/12/25	5	56.28	1	56.10	56.50	4	5,675	0.07%
2019/12/24	7	56.10	0	0.00	55.70	7	5,699	0.12%
2019/12/23	2	56.30	7	57.00	56.40	-5	5,716	-0.09%
2019/12/20	1	56.30	1	56.40	56.20	0	5,724	0.00%
2019/12/19	2	56.30	6	56.30	56.50	-4	5,743	-0.07%
2019/12/18	34	57.69	33	57.22	56.90	1	5,766	0.02%
2019/12/17	10	56.98	6	56.97	57.00	4	5,855	0.07%
2019/12/16	1	56.80	6	56.72	56.90	-5	5,898	-0.08%
2019/12/13	7	56.21	3	56.43	56.00	4	5,931	0.07%
2019/12/12	8	56.94	5	56.82	57.00	3	5,935	0.05%
2019/12/11	8	57.24	6	57.50	57.10	2	5,931	0.03%
2019/12/10	9	57.38	28	56.96	57.60	-19	5,945	-0.32%
2019/12/09	12	55.95	6	56.08	55.90	6	5,894	0.10%
2019/12/06	15	55.97	15	55.81	55.60	0	5,930	0.00%
2019/12/05	7	55.46	9	55.51	55.50	-2	5,982	-0.03%
2019/12/04	10	54.99	4	54.60	54.60	6	5,992	0.10%
2019/12/03	5	54.80	3	54.90	55.30	2	6,008	0.03%
2019/12/02	2	54.30	15	54.53	54.60	-13	6,029	-0.22%
2019/11/29	4	55.60	1	55.70	55.40	3	6,032	0.05%
2019/11/28	3	56.17	23	55.96	56.10	-20	6,059	-0.33%
2019/11/27	20.3	55.59	1	55.60	55.50	19.3	6,163	0.31%
2019/11/26	28	55.19	26	55.70	55.00	2	6,273	0.03%
2019/11/25	10	56.01	8	55.95	55.70	2	6,379	0.03%
2019/11/22	1	55.80	3	55.63	55.40	-2	6,591	-0.03%
2019/11/21	8	54.44	11	55.45	55.80	-3	6,645	-0.05%
2019/11/20	14	55.25	10	55.39	55.10	4	6,689	0.06%
2019/11/19	11	56.34	6	56.42	56.30	5	6,725	0.07%
2019/11/18	42	56.29	12	56.13	56.10	30	6,827	0.44%
2019/11/15	15	55.84	14	55.94	56.00	1	6,878	0.01%
2019/11/14	29	55.21	28	55.27	55.00	1	6,901	0.01%
2019/11/13	11	56.26	6	56.32	56.10	5	6,916	0.07%
2019/11/12	99	56.31	96	56.30	57.00	3	6,993	0.04%
2019/11/11	92	57.12	104	56.78	55.80	-12	7,019	-0.17%	大賣/
2019/11/08	51	60.92	47	60.73	60.10	4	6,897	0.06%
2019/11/07	50	63.91	55	63.91	62.80	-5	6,827	-0.07%
2019/11/06	82	68.41	89	68.74	66.30	-7	6,655	-0.11%
2019/11/05	13	67.52	10	67.62	67.20	3	6,493	0.05%
2019/11/04	13	67.88	22	68.09	67.70	-9	6,517	-0.14%
2019/11/01	12	67.16	16	67.19	67.60	-4	6,488	-0.06%
2019/10/31	28	66.22	22	66.54	66.30	6	6,466	0.09%
2019/10/30	66	66.85	66	67.00	67.20	0	6,403	0.00%
2019/10/29	175	66.87	251	67.09	67.70	-76	6,323	-1.20%	大買/大賣/
2019/10/28	39	63.67	18	63.69	63.80	21	5,741	0.37%
2019/10/25	3	62.87	3	62.80	62.50	0	5,747	0.00%
2019/10/24	2	63.15	10	62.96	63.20	-8	5,844	-0.14%
2019/10/23	18	62.81	14.2	62.86	62.40	3.8	5,862	0.06%
2019/10/22	61	63.78	45	64.04	63.00	16	5,810	0.28%
2019/10/21	22	62.50	47	62.02	62.80	-25	5,646	-0.44%
2019/10/18	11	61.82	11	61.90	62.10	0	5,594	0.00%
2019/10/17	15	62.03	18	61.99	62.10	-3	5,546	-0.05%
2019/10/16	187	64.19	300	62.05	61.40	-113	5,476	-2.06%	大買/大賣/鉅額交易
2019/10/15	283	62.67	160.4	62.53	64.20	122.6	5,053	2.43%	大買/大賣/鉅額交易
2019/10/14	11	58.51	2	58.45	58.40	9	4,701	0.19%
2019/10/09	5	57.68	18	57.49	57.60	-13	4,676	-0.28%
2019/10/08	29	58.13	17	58.26	57.80	12	4,685	0.26%
2019/10/07	0	0.00	36	57.61	58.00	-36	4,676	-0.77%
2019/10/04	24	57.79	25	57.41	56.80	-1	4,681	-0.02%
2019/10/03	3	56.47	10	56.52	56.90	-7	4,645	-0.15%
2019/10/02	8	57.00	3	57.03	57.10	5	4,791	0.10%
2019/10/01	2	56.50	27.1	56.68	56.60	-25.1	4,833	-0.52%
2019/09/27	3	56.17	4	55.95	55.90	-1	5,072	-0.02%
2019/09/26	5.4	57.83	5	57.48	57.10	0.4	5,106	0.01%
2019/09/25	2	57.80	0	0.00	57.80	2	5,178	0.04%
2019/09/24	5	58.40	13.1	58.81	58.60	-8.1	5,201	-0.16%
2019/09/23	7	57.76	11	58.25	58.90	-4	5,188	-0.08%
2019/09/20	30	58.67	15	58.75	57.80	15	5,158	0.29%
2019/09/19	2	58.25	6	58.10	58.30	-4	5,046	-0.08%
2019/09/18	11	57.78	24	57.84	57.20	-13	5,058	-0.26%
2019/09/17	2	57.20	11	57.04	56.80	-9	5,021	-0.18%
2019/09/16	9	57.76	0	0.00	57.60	9	5,045	0.18%
2019/09/12	6.1	57.75	6	57.82	57.80	0.1	5,051	0.00%
2019/09/11	1	57.00	11	57.24	57.00	-10	5,020	-0.20%
2019/09/10	4	57.20	5	57.34	57.00	-1	5,016	-0.02%
2019/09/09	32	58.24	10.2	58.10	57.80	21.8	5,071	0.43%
2019/09/06	5	57.14	7.1	57.14	56.90	-2.1	5,046	-0.04%
2019/09/05	5	57.22	5	57.02	56.80	0	5,029	0.00%
2019/09/04	5	57.10	4	57.23	57.40	1	5,006	0.02%
2019/09/03	0	0.00	3	57.07	56.90	-3	5,016	-0.06%
2019/09/02	8	56.86	2.2	57.05	57.10	5.8	5,012	0.12%
2019/08/30	46	57.32	49	57.21	56.80	-3	5,006	-0.06%
2019/08/29	42	58.40	32	58.27	58.00	10	4,901	0.20%
2019/08/28	44	59.11	55	59.11	59.20	-11	4,787	-0.23%
2019/08/27	62	59.20	60.4	59.08	59.50	1.6	4,670	0.03%
2019/08/26	12	56.91	18	56.95	56.80	-6	4,483	-0.13%
2019/08/23	4	57.75	11	57.81	57.90	-7	4,476	-0.16%
2019/08/22	43	57.54	26	57.60	57.20	17	4,483	0.38%
2019/08/21	25	57.05	53	56.65	57.50	-28	4,433	-0.63%
2019/08/20	41	56.27	55	56.25	55.80	-14	4,345	-0.32%
2019/08/19	22	56.33	14	56.61	56.90	8	4,309	0.19%
2019/08/16	35	56.29	27	56.21	56.10	8	4,274	0.19%
2019/08/15	47.2	55.81	51	55.59	56.30	-3.8	4,212	-0.09%
2019/08/14	72.1	56.59	92	55.72	55.20	-19.9	4,113	-0.48%
2019/08/13	33	55.57	41	55.52	55.90	-8	3,973	-0.20%
2019/08/12	37	54.77	28.5	54.96	55.30	8.5	3,906	0.22%
2019/08/08	19	53.26	19	53.31	53.40	0	3,809	0.00%
2019/08/07	6	52.32	16	52.44	52.20	-10	3,784	-0.26%
2019/08/06	86	51.16	99	49.56	52.20	-13	3,783	-0.34%
2019/08/05	22.5	51.32	17	51.24	50.00	5.5	3,728	0.15%
2019/08/02	10	52.76	23	52.87	52.30	-13	3,701	-0.35%
2019/08/01	11	54.72	13	54.58	54.40	-2	3,686	-0.05%
2019/07/31	77	55.29	75.4	55.25	55.60	1.6	3,662	0.04%
2019/07/30	16	54.54	40	54.14	54.20	-24	3,576	-0.67%
2019/07/29	50	55.20	41	55.32	54.10	9	3,565	0.25%
2019/07/26	54	54.20	49	54.60	55.00	5	3,490	0.14%
2019/07/25	28	53.59	7	53.49	53.80	21	3,391	0.62%
2019/07/24	17	52.56	9	52.78	52.60	8	3,365	0.24%
2019/07/23	18	52.46	18	52.68	52.40	0	3,432	0.00%
2019/07/22	2	52.45	2	52.40	52.20	0	3,480	0.00%
2019/07/19	2	52.40	5	52.22	52.20	-3	3,482	-0.09%
2019/07/18	17	52.49	5	52.74	52.10	12	3,514	0.34%
2019/07/17	34	53.90	27	54.11	53.30	7	3,537	0.20%
2019/07/16	11	53.34	27	53.27	53.30	-16	3,436	-0.47%
2019/07/15	7	52.69	4	52.75	52.70	3	3,432	0.09%
2019/07/12	9	52.67	9	52.81	52.70	0	3,525	0.00%
2019/07/11	8	53.10	7	53.07	52.70	1	3,582	0.03%
2019/07/10	8	53.01	107	53.01	52.70	-99	3,623	-2.73%	大賣/
2019/07/09	6	52.52	81	52.50	52.40	-75	4,039	-1.86%
2019/07/08	58	54.00	43	53.59	53.00	15	4,095	0.37%
2019/07/05	38	52.28	8	52.54	53.00	30	4,034	0.74%
2019/07/04	224	52.91	111	52.65	52.40	113	4,054	2.79%	大買/大賣/鉅額交易
2019/07/03	89	51.20	16	51.78	51.10	73	3,897	1.87%
2019/07/02	29	51.29	33	51.37	51.90	-4	3,988	-0.10%
2019/07/01	10	50.46	5	50.70	50.70	5	3,962	0.13%
2019/06/28	8	49.58	4	50.00	49.55	4	4,010	0.10%
2019/06/27	11	50.04	4	50.00	50.00	7	4,130	0.17%
2019/06/26	3	49.77	0	0.00	49.70	3	4,161	0.07%
2019/06/25	24	50.56	10	50.72	50.00	14	4,187	0.33%
2019/06/24	1	49.35	1	49.45	49.80	0	4,178	0.00%
2019/06/21	16	50.11	15	50.41	49.35	1	4,231	0.02%
2019/06/20	7	50.74	4	50.90	51.00	3	4,253	0.07%
2019/06/19	5	50.32	7	50.30	50.30	-2	4,375	-0.05%
2019/06/18	4	50.13	3	49.78	49.60	1	4,492	0.02%
2019/06/17	18	50.96	13	50.95	50.10	5	4,685	0.11%
2019/06/14	13	50.02	6	50.32	50.70	7	5,180	0.14%
2019/06/13	6.2	49.56	5	49.41	49.25	1.2	5,243	0.02%
2019/06/12	3	49.57	3	49.77	49.20	0	5,318	0.00%
2019/06/11	8	49.44	6	49.75	49.60	2	5,363	0.04%
2019/06/10	1	48.80	3	48.88	48.70	-2	5,361	-0.04%
2019/06/06	14	48.26	15	47.93	48.00	-1	5,424	-0.02%
2019/06/05	10	49.76	34	49.84	49.00	-24	5,527	-0.43%
2019/06/04	55	49.52	2	49.25	49.30	53	5,692	0.93%
2019/06/03	0	0.00	30	49.60	49.25	-30	5,750	-0.52%
2019/05/31	6	50.06	6	50.32	50.20	0	5,830	0.00%
2019/05/30	32	50.44	21	49.89	49.75	11	5,885	0.19%
2019/05/29	25	50.49	26	49.79	50.40	-1	5,846	-0.02%
2019/05/28	15	49.09	14	49.34	49.00	1	5,787	0.02%
2019/05/27	8	48.64	18	48.19	49.20	-10	5,793	-0.17%
2019/05/24	9	49.02	4	48.69	47.70	5	5,805	0.09%
2019/05/23	8	48.49	12	48.61	49.00	-4	5,822	-0.07%
2019/05/22	5	49.94	8	49.99	49.80	-3	6,129	-0.05%
2019/05/21	4	49.10	4	48.78	49.60	0	6,289	0.00%
2019/05/20	4	49.28	5	48.99	48.75	-1	6,404	-0.02%
2019/05/17	1.3	49.67	4	49.88	50.00	-2.7	6,443	-0.04%
2019/05/16	5	50.74	4	50.60	50.20	1	6,457	0.02%
2019/05/15	7.1	51.87	3.2	51.64	51.50	3.9	6,640	0.06%
2019/05/14	4	51.00	35	50.13	51.80	-31	6,759	-0.46%
2019/05/13	13	51.90	15	52.18	51.00	-2	6,863	-0.03%
2019/05/10	18	53.36	5	52.66	52.90	13	6,886	0.19%
2019/05/09	12.1	54.40	22	54.39	53.60	-10	6,898	-0.14%
2019/05/08	22	55.33	6	55.42	55.00	16	6,883	0.23%
2019/05/07	10	56.49	25	56.28	56.10	-15	6,955	-0.22%
2019/05/06	19	56.14	29	56.10	55.90	-10	6,964	-0.14%
2019/05/03	4	57.93	6	58.17	58.20	-2	6,923	-0.03%
2019/05/02	10	57.41	9	57.03	57.60	1	6,905	0.01%
2019/04/30	6	56.13	10	56.70	57.00	-4	6,883	-0.06%
2019/04/29	25	55.96	18	56.03	55.40	7	6,868	0.10%
2019/04/26	20	57.54	26	57.15	57.10	-6	6,828	-0.09%
2019/04/25	1	58.60	2	58.75	58.60	-1	6,898	-0.01%
2019/04/24	18	59.10	6	59.32	58.70	12	6,943	0.17%
2019/04/23	10.2	59.77	18	59.60	59.90	-7.8	6,911	-0.11%
2019/04/22	26	59.22	20	58.97	58.80	6	6,873	0.09%
2019/04/19	20	58.33	11	58.67	58.50	9	6,956	0.13%
2019/04/18	40	59.32	30	59.76	58.10	10	6,932	0.14%
2019/04/17	18	60.19	6	60.45	59.60	12	6,917	0.17%
2019/04/16	31	60.38	23	60.36	60.60	8	6,899	0.12%
2019/04/15	113	62.40	116	62.14	61.10	-3	6,995	-0.04%	大買/大賣/
2019/04/12	19	58.72	23	58.93	59.60	-4	6,710	-0.06%
2019/04/11	38	59.11	15	59.15	58.00	23	6,682	0.34%
2019/04/10	28	59.72	18	59.97	59.40	10	6,618	0.15%
2019/04/09	21	60.09	13	60.35	60.30	8	6,559	0.12%
2019/04/08	52	61.85	72	61.81	61.70	-20	6,502	-0.31%
2019/04/03	16	60.36	16	60.21	60.00	0	6,381	0.00%
2019/04/02	45	59.90	25	59.84	59.60	20	6,346	0.32%
2019/04/01	23	59.42	30	59.63	59.40	-7	6,285	-0.11%
2019/03/29	11	58.18	13	58.27	58.20	-2	6,159	-0.03%
2019/03/28	4	57.70	0	0.00	58.10	4	6,165	0.06%
2019/03/27	21	57.93	18	57.78	58.10	3	6,192	0.05%
2019/03/26	45	58.34	39	57.74	57.60	6	6,158	0.10%
2019/03/25	19	57.59	12	57.43	57.50	7	6,139	0.11%
2019/03/22	58	59.87	20	59.59	59.10	38	6,089	0.62%
2019/03/21	11	60.69	20	60.61	60.50	-9	6,019	-0.15%
2019/03/20	61	59.90	63.4	60.12	60.10	-2.4	5,947	-0.04%
2019/03/19	360	59.49	377	59.32	60.10	-17	5,852	-0.29%	大買/大賣/
2019/03/18	17	56.26	10	56.29	55.50	7	5,334	0.13%
2019/03/15	6	55.63	14	55.88	55.30	-8	5,433	-0.15%
2019/03/14	9	55.14	49	55.32	54.90	-40	5,714	-0.70%
2019/03/13	9	54.91	9	54.62	55.00	0	5,895	0.00%
2019/03/12	12	55.33	19	55.89	54.50	-7	5,936	-0.12%
2019/03/11	80	55.52	20	55.54	55.00	60	6,024	1.00%
2019/03/08	71	54.50	75	54.35	54.30	-4	6,167	-0.06%
2019/03/07	17	53.81	8	53.41	53.00	9	6,259	0.14%
2019/03/06	16	54.36	21	54.32	54.60	-5	6,341	-0.08%
2019/03/05	31	53.41	90	53.45	53.80	-59	6,336	-0.93%
2019/03/04	6	52.57	4	52.43	52.50	2	6,321	0.03%
2019/02/27	42.2	52.60	0	0.00	52.30	42.2	6,369	0.66%
2019/02/26	9	52.87	2	53.60	52.50	7	6,482	0.11%
2019/02/25	22	53.29	13	53.24	53.20	9	6,681	0.13%
2019/02/22	7	53.63	12	53.67	53.50	-5	6,774	-0.07%
2019/02/21	197	55.36	217	55.25	54.40	-20	6,807	-0.29%	大買/大賣/
2019/02/20	18	54.16	15	54.06	54.30	3	6,657	0.05%
2019/02/19	15	53.17	18	53.46	53.70	-3	6,603	-0.05%
2019/02/18	35	52.28	21	52.30	52.00	14	6,641	0.21%
2019/02/15	3	52.20	4	52.30	52.40	-1	7,038	-0.01%
2019/02/14	76	54.48	80	54.38	53.10	-4	7,195	-0.06%
2019/02/13	33	53.17	28	52.72	52.20	5	7,106	0.07%
2019/02/12	20	53.25	26	53.14	54.20	-6	7,212	-0.08%
2019/02/11	15	51.67	7	51.44	52.00	8	7,137	0.11%
2019/01/30	47	51.83	45	51.42	50.90	2	7,254	0.03%
2019/01/29	12	50.88	21	51.20	51.80	-9	7,308	-0.12%
2019/01/28	58	51.71	54	51.53	51.60	4	7,372	0.05%
2019/01/25	40	49.97	33	50.09	50.30	7	7,634	0.09%
2019/01/24	57	49.53	46	49.39	49.30	11	7,777	0.14%
2019/01/23	24	49.81	26	49.67	49.65	-2	7,877	-0.03%
2019/01/22	32	49.54	20	49.55	49.40	12	7,930	0.15%
2019/01/21	8	49.82	15	50.06	49.60	-7	8,009	-0.09%
2019/01/18	18	49.35	29	49.41	49.45	-11	8,180	-0.13%
2019/01/17	94	50.18	59	49.90	49.35	35	8,256	0.42%
2019/01/16	18	51.23	17	51.34	51.80	1	8,237	0.01%
2019/01/15	4	50.68	7	50.87	50.70	-3	8,293	-0.04%
2019/01/14	20	50.52	15	50.36	50.50	5	8,449	0.06%
2019/01/11	35	52.06	42	51.84	50.70	-7	8,592	-0.08%
2019/01/10	3	51.27	3	51.30	51.20	0	8,559	0.00%
2019/01/09	2	51.55	6	51.52	51.60	-4	8,609	-0.05%
2019/01/08	9	50.62	25	50.58	50.60	-16	8,576	-0.19%
2019/01/07	41	50.29	36	50.48	50.30	5	8,570	0.06%
2019/01/04	17	47.43	43	47.63	48.50	-26	8,513	-0.31%
2019/01/03	24	46.86	5	46.91	46.60	19	8,602	0.22%
2019/01/02	11.1	47.58	5	47.88	47.50	6.1	8,809	0.07%
2018/12/28	5	48.15	21	48.15	48.30	-16	8,878	-0.18%
2018/12/27	8	48.57	12	48.52	48.00	-4	9,013	-0.04%
2018/12/26	12	47.79	16	48.31	47.10	-4	9,083	-0.04%
2018/12/25	11	47.61	19	47.58	48.20	-8	9,276	-0.09%
2018/12/24	13	47.83	6	47.88	47.85	7	9,394	0.07%
2018/12/22	2	48.53	8	48.51	48.30	-6	9,637	-0.06%
2018/12/21	26	47.11	26	47.12	49.00	0	9,683	0.00%
2018/12/20	13	47.24	5	47.29	47.00	8	9,656	0.08%
2018/12/19	41	48.38	50	48.33	48.10	-9	9,624	-0.09%
2018/12/18	33.4	48.15	34	48.08	48.00	-0.6	9,619	-0.01%
2018/12/17	3.1	49.24	2	49.03	48.80	1.1	9,591	0.01%
2018/12/14	7	48.53	19	49.28	49.35	-12	9,598	-0.13%
2018/12/13	5.3	48.91	4	48.98	49.30	1.3	9,544	0.01%
2018/12/12	40	49.28	38	49.59	49.45	2	9,529	0.02%
2018/12/11	62	47.76	90	47.93	48.30	-28	9,458	-0.30%
2018/12/10	90	47.34	69	47.50	46.90	21	9,421	0.22%
2018/12/07	247	50.41	190	49.87	49.35	57	9,252	0.62%	大買/大賣/
2018/12/06	70	53.35	58	53.15	51.50	12	8,950	0.13%
2018/12/05	21	54.77	29	54.85	54.90	-8	8,793	-0.09%
2018/12/04	54	56.43	49	56.32	56.00	5	8,855	0.06%
2018/12/03	54	55.22	69.4	55.22	56.10	-15.4	8,835	-0.17%
2018/11/30	59	53.18	72	53.31	52.90	-13	8,718	-0.15%
2018/11/29	61	52.69	44	53.03	52.00	17	8,458	0.20%
2018/11/28	10	51.52	14	51.55	51.90	-4	8,366	-0.05%
2018/11/27	43	49.84	58	50.18	51.00	-15	8,404	-0.18%
2018/11/26	68.2	49.43	58	49.39	49.40	10.2	8,372	0.12%
2018/11/23	79	49.98	74	49.77	48.70	5	8,377	0.06%
2018/11/22	55.2	52.49	100	53.09	50.60	-44.8	8,321	-0.54%
2018/11/21	83	53.00	38	53.22	53.10	45	8,119	0.55%
2018/11/20	17	52.55	19	52.67	52.70	-2	8,002	-0.02%
2018/11/19	70	53.38	61	53.29	53.40	9	7,924	0.11%
2018/11/16	23.4	52.49	17	52.78	51.60	6.4	7,764	0.08%
2018/11/15	50	52.53	64	52.33	52.40	-14	7,696	-0.18%
2018/11/14	83	52.37	117	52.49	52.50	-34	7,556	-0.45%	大賣/
2018/11/13	58	48.87	50	49.47	49.50	8	7,234	0.11%
2018/11/12	17	48.94	3	49.05	48.95	14	7,046	0.20%
2018/11/09	27	48.52	60	48.67	48.90	-33	6,990	-0.47%
2018/11/08	46	48.04	35	48.10	47.05	11	6,783	0.16%
2018/11/07	68	47.56	78	47.66	47.95	-10	6,736	-0.15%
2018/11/06	42.1	47.39	45	47.60	46.30	-2.9	6,684	-0.04%
2018/11/05	58	47.15	33	47.20	47.40	25	6,588	0.38%
2018/11/02	132	48.19	111	48.15	48.20	21	6,511	0.32%	大買/大賣/
2018/11/01	19	50.51	45	50.29	51.30	-26	6,165	-0.42%
2018/10/31	36	49.10	36	49.37	48.00	0	6,075	0.00%
2018/10/30	19	48.32	30	48.41	48.50	-11	6,028	-0.18%
2018/10/29	30	46.83	52.3	47.07	47.65	-22.3	6,022	-0.37%
2018/10/26	62	47.50	62	47.54	46.00	0	6,001	0.00%
2018/10/25	50	48.39	36	48.42	48.45	14	5,967	0.23%
2018/10/24	49	51.35	36	51.56	50.90	13	5,993	0.22%
2018/10/23	36	51.89	30	52.01	50.70	6	5,973	0.10%
2018/10/22	80.6	52.20	67	52.52	52.30	13.6	6,050	0.22%
2018/10/19	67	49.71	84	49.41	50.70	-17	5,930	-0.29%
2018/10/18	43	49.41	45	49.25	48.45	-2	5,829	-0.03%
2018/10/17	10	48.67	27	49.06	48.25	-17	5,994	-0.28%
2018/10/16	7.2	48.13	7	48.46	48.10	0.2	6,125	0.00%
2018/10/15	8	46.28	22	47.28	47.40	-14	6,159	-0.23%
2018/10/12	47	45.66	33	45.92	47.00	14	6,344	0.22%
2018/10/11	42	44.37	47	44.62	44.45	-5	6,514	-0.08%
2018/10/09	68.2	49.80	25	50.42	48.75	43.2	6,289	0.69%
2018/10/08	18	54.39	26	54.08	53.40	-8	6,050	-0.13%
2018/10/05	96	54.61	56	54.73	53.30	40	5,974	0.67%
2018/10/04	43	55.46	38.5	55.45	56.70	4.5	5,850	0.08%
2018/10/03	64	56.79	65	57.15	56.10	-1	5,789	-0.02%
2018/10/02	19.2	56.37	29	56.08	55.70	-9.8	5,593	-0.18%
2018/10/01	57	55.73	112	55.81	57.50	-55	5,482	-1.00%	大賣/
2018/09/28	6	52.15	9	52.44	52.40	-3	5,263	-0.06%
2018/09/27	4	51.55	10	51.55	51.30	-6	5,242	-0.11%
2018/09/26	2	52.60	20	52.05	51.70	-18	5,240	-0.34%
2018/09/25	1.2	51.12	7	51.63	51.50	-5.8	5,224	-0.11%
2018/09/21	11	50.92	12	50.93	51.40	-1	5,236	-0.02%
2018/09/20	13	50.37	12	50.52	50.20	1	5,264	0.02%
2018/09/19	0	0.00	4	51.15	50.90	-4	5,261	-0.08%
2018/09/18	18	50.15	27	50.62	50.30	-9	5,259	-0.17%
2018/09/17	18	51.62	3	51.70	51.40	15	5,256	0.29%
2018/09/14	14	51.62	7	51.51	52.00	7	5,238	0.13%
2018/09/13	33.3	51.02	4	50.93	50.70	29.3	5,246	0.56%
2018/09/12	14.2	50.29	16	50.68	51.30	-1.8	5,242	-0.03%
2018/09/11	16	49.68	9	50.22	50.50	7	5,246	0.13%
2018/09/10	23	49.93	25	50.06	48.20	-2	5,217	-0.04%
2018/09/07	38	52.18	27	52.08	51.40	11	5,124	0.21%
2018/09/06	45	55.95	44	56.33	55.10	1	5,042	0.02%
2018/09/05	12.1	54.84	7	54.93	54.80	5.1	4,910	0.10%
2018/09/04	5	54.92	6	54.87	54.80	-1	4,947	-0.02%
2018/09/03	46.5	55.54	44	55.85	54.60	2.5	4,929	0.05%
2018/08/31	9	57.67	8	57.83	57.50	1	4,856	0.02%
2018/08/30	33	58.46	42	58.45	58.50	-9	5,008	-0.18%
2018/08/29	6	57.92	11	57.45	58.40	-5	5,200	-0.10%
2018/08/28	22	55.89	13	56.10	55.50	9	5,216	0.17%
2018/08/27	3	54.07	2	54.85	55.20	1	5,241	0.02%
2018/08/24	1	53.40	0	0.00	53.40	1	5,258	0.02%
2018/08/23	15	54.33	10	54.00	53.90	5	5,307	0.09%
2018/08/22	33	54.09	36	54.16	54.30	-3	5,357	-0.06%
2018/08/21	4.1	53.41	5	53.22	53.50	-0.9	5,428	-0.02%
2018/08/20	27	54.84	11	53.34	53.30	16	5,452	0.29%
2018/08/17	1	57.00	0	0.00	56.90	1	5,360	0.02%
2018/08/16	13	56.08	10	56.14	56.70	3	5,465	0.05%
2018/08/15	1	58.20	6	58.00	57.60	-5	5,472	-0.09%
2018/08/14	41	59.00	40	58.09	58.90	1	5,475	0.02%
2018/08/13	18	58.40	9	59.70	58.20	9	5,609	0.16%
2018/08/10	15	62.05	12	61.82	61.30	3	5,574	0.05%
2018/08/09	11	61.89	11	62.30	61.70	0	5,699	0.00%
2018/08/08	8	62.41	4	62.43	62.30	4	5,729	0.07%
2018/08/07	16	63.43	9	63.33	62.30	7	5,763	0.12%
2018/08/06	3	62.53	15	63.00	63.10	-12	5,704	-0.21%
2018/08/03	72	61.84	63	62.22	61.80	9	5,672	0.16%
2018/08/02	8	61.88	9	61.92	61.10	-1	5,662	-0.02%
2018/08/01	118	62.50	117	62.48	62.50	1	5,636	0.02%	大買/大賣/
2018/07/31	67	61.82	56	61.72	60.60	11	5,546	0.20%
2018/07/30	30	60.51	21	61.01	60.40	9	5,491	0.16%
2018/07/27	46	60.79	50	60.21	62.20	-4	5,676	-0.07%
2018/07/26	17	60.93	11	61.35	61.00	6	5,536	0.11%
2018/07/25	26	61.26	27	61.24	60.80	-1	5,528	-0.02%
2018/07/24	113	60.88	105	61.00	61.10	8	5,503	0.15%	大買/大賣/
2018/07/23	86	64.98	86	65.42	63.60	0	5,308	0.00%
2018/07/20	15	67.33	15	67.31	67.80	0	5,209	0.00%
2018/07/19	58	68.03	74	67.94	66.30	-16	5,284	-0.30%
2018/07/18	28	66.36	48	66.21	67.90	-20	5,321	-0.38%
2018/07/17	5	62.66	1	63.20	62.30	4	5,165	0.08%
2018/07/16	3	62.63	8	62.80	62.90	-5	5,326	-0.09%
2018/07/13	12	62.55	3	62.87	62.40	9	5,435	0.17%
2018/07/12	4	61.00	10	61.53	61.70	-6	5,790	-0.10%
2018/07/11	5	60.72	15	60.73	60.50	-10	6,117	-0.16%
2018/07/10	3	59.13	10	59.38	59.40	-7	6,364	-0.11%
2018/07/09	3	61.17	6	61.40	61.00	-3	6,770	-0.04%
2018/07/06	10	60.63	12	61.21	61.10	-2	6,760	-0.03%
2018/07/05	3	62.50	11	61.70	61.70	-8	6,752	-0.12%
2018/07/04	4	62.63	10	62.89	62.70	-6	6,764	-0.09%
2018/07/03	6	62.95	1	63.70	62.20	5	6,799	0.07%
2018/07/02	12	63.72	5	63.36	63.00	7	6,841	0.10%
2018/06/29	5	64.26	10	64.27	64.40	-5	6,841	-0.07%
2018/06/28	6	62.70	5	62.98	62.70	1	6,809	0.01%
2018/06/27	2	62.85	0	0.00	62.70	2	6,849	0.03%
2018/06/26	8	62.34	7	62.57	62.60	1	6,878	0.01%
2018/06/25	0	0.00	19	63.12	63.00	-19	6,880	-0.28%
2018/06/22	14	62.72	3	63.07	62.40	11	6,917	0.16%
2018/06/21	3	63.80	10	64.11	64.00	-7	6,896	-0.10%
2018/06/20	16	63.75	23	63.73	63.30	-7	6,947	-0.10%
2018/06/19	25	65.38	9	65.62	65.00	16	6,953	0.23%
2018/06/15	9	66.06	14	66.19	66.40	-5	6,975	-0.07%
2018/06/14	32	66.67	20	66.78	65.50	12	6,966	0.17%
2018/06/13	9	65.64	5	65.68	65.50	4	7,088	0.06%
2018/06/12	28	65.29	33	65.16	65.10	-5	7,191	-0.07%
2018/06/11	4	66.68	11	66.31	66.20	-7	7,214	-0.10%
2018/06/08	20	66.76	21	66.71	66.70	-1	7,249	-0.01%
2018/06/07	52	67.71	53	67.78	66.80	-1	7,316	-0.01%
2018/06/06	60	69.53	49	69.74	69.50	11	7,194	0.15%
2018/06/05	7	66.86	25	67.23	67.30	-18	7,006	-0.26%
2018/06/04	2	66.10	2	65.75	65.70	0	7,034	0.00%
2018/06/01	36	65.01	36	64.54	64.80	0	7,030	0.00%
2018/05/31	7	65.56	12	65.74	64.30	-5	7,037	-0.07%
2018/05/30	14	66.26	13	66.38	65.80	1	7,034	0.01%
2018/05/29	24	66.80	16	67.18	66.00	8	7,029	0.11%
2018/05/28	9	66.46	11	66.35	66.80	-2	6,988	-0.03%
2018/05/25	15	65.97	7	65.99	65.90	8	7,093	0.11%
2018/05/24	9	65.80	22	66.12	66.60	-13	7,119	-0.18%
2018/05/23	4	65.05	10	65.28	65.10	-6	7,096	-0.08%
2018/05/22	21	64.86	21	64.97	64.50	0	7,150	0.00%
2018/05/21	24	65.80	22	65.82	65.10	2	7,327	0.03%
2018/05/18	24	63.80	14	64.08	64.40	10	7,305	0.14%
2018/05/17	27	64.87	34	65.24	64.20	-7	7,663	-0.09%
2018/05/16	8	62.86	3	63.33	63.00	5	7,943	0.06%
2018/05/15	45	63.38	44	64.34	63.10	1	8,215	0.01%
2018/05/14	17	64.65	5	64.62	63.80	12	8,670	0.14%
2018/05/11	10	64.92	32	65.27	64.50	-22	8,955	-0.25%
2018/05/10	40	64.88	18	64.54	64.50	22	9,567	0.23%
2018/05/09	5	63.44	5	64.12	63.00	0	9,803	0.00%
2018/05/08	23	64.25	13	63.38	63.80	10	10,168	0.10%
2018/05/07	18	62.20	22	62.36	62.70	-4	10,436	-0.04%
2018/05/04	107	61.41	131	61.05	61.20	-24	10,847	-0.22%	大買/大賣/
2018/05/03	19	64.89	15	64.79	63.80	4	10,823	0.04%
2018/05/02	31	65.76	26	65.16	65.60	5	11,215	0.04%
2018/04/30	25	64.82	16	64.96	65.20	9	11,407	0.08%
2018/04/27	26	64.49	32	64.31	64.20	-6	11,456	-0.05%
2018/04/26	62	65.18	64	64.78	63.50	-2	11,494	-0.02%
2018/04/25	98	65.06	105	65.10	65.50	-7	11,423	-0.06%	大賣/
2018/04/24	131	62.21	137	62.38	62.90	-6	11,292	-0.05%	大買/大賣/
2018/04/23	46	66.83	27	67.68	66.00	19	11,038	0.17%
2018/04/20	51	68.52	52	68.76	68.10	-1	10,952	-0.01%
2018/04/19	49	67.94	30	68.33	67.80	19	10,791	0.18%
2018/04/18	178	68.98	188	69.25	68.50	-10	10,695	-0.09%	大買/大賣/
2018/04/17	123	73.61	58	73.22	71.00	65	10,337	0.63%	大買/
2018/04/16	99	79.23	50	79.26	78.20	49	10,028	0.49%
2018/04/13	95	78.14	122	77.93	77.50	-27	9,783	-0.28%	大賣/
2018/04/12	3	72.17	10	72.15	72.60	-7	9,424	-0.07%
2018/04/11	8	71.61	11	71.83	71.70	-3	9,583	-0.03%
2018/04/10	29	71.74	30	72.18	71.70	-1	9,573	-0.01%
2018/04/09	10	71.65	21	72.40	72.70	-11	9,556	-0.12%
2018/04/03	14	71.12	5	70.96	71.20	9	9,530	0.09%
2018/04/02	6	72.73	7	72.99	72.50	-1	9,489	-0.01%
2018/03/31	7	72.84	3	72.90	72.80	4	9,492	0.04%
2018/03/30	5	73.08	12	73.40	72.70	-7	9,500	-0.07%
2018/03/29	3	72.90	0	0.00	72.40	3	9,550	0.03%
2018/03/28	5	73.48	6	73.43	72.90	-1	9,532	-0.01%
2018/03/27	13	73.18	14	73.71	73.10	-1	9,510	-0.01%
2018/03/26	9	71.41	5	71.50	71.40	4	9,514	0.04%
2018/03/23	24	70.59	15	70.62	71.10	9	9,584	0.09%
2018/03/22	27	73.07	29	73.58	72.50	-2	9,572	-0.02%
2018/03/21	37	74.22	34	74.24	73.50	3	9,582	0.03%
2018/03/20	34	73.52	18	73.54	73.40	16	9,571	0.17%
2018/03/19	33	75.01	27	75.09	74.10	6	9,578	0.06%
2018/03/16	19	73.67	86	73.66	73.50	-67	9,445	-0.71%
2018/03/15	14	73.16	20	73.26	72.90	-6	9,417	-0.06%
2018/03/14	19	72.47	9	72.51	71.90	10	9,447	0.11%
2018/03/13	22	73.35	21	73.52	73.20	1	9,506	0.01%
2018/03/12	41	71.99	36	71.84	71.90	5	9,604	0.05%
2018/03/09	21	71.27	35	72.41	70.90	-14	9,821	-0.14%
2018/03/08	37	72.48	35	72.69	72.10	2	9,799	0.02%
2018/03/07	6	70.30	14	70.05	70.20	-8	9,717	-0.08%
2018/03/06	21	70.10	5	70.32	70.00	16	9,756	0.16%
2018/03/05	29	70.73	3	70.73	70.00	26	9,774	0.27%
2018/03/02	63	71.16	31	71.19	71.00	32	9,787	0.33%
2018/03/01	53	71.73	34	71.78	71.90	19	9,791	0.19%
2018/02/27	46	74.23	56	74.34	72.60	-10	9,849	-0.10%
2018/02/26	79	73.19	49	73.07	73.20	30	9,747	0.31%
2018/02/23	57	72.84	42	73.14	72.90	15	9,745	0.15%
2018/02/22	61	73.12	26	72.97	72.50	35	9,784	0.36%
2018/02/21	36	73.67	62	73.47	73.70	-26	9,834	-0.26%
2018/02/12	77	69.55	21	69.44	68.90	56	9,840	0.57%
2018/02/09	83	67.29	81	67.88	69.80	2	9,841	0.02%
2018/02/08	216	71.86	125	72.90	70.80	91	9,486	0.96%	大買/大賣/
2018/02/07	50	78.00	35	78.59	75.50	15	9,260	0.16%
2018/02/06	202	78.41	182	78.04	76.60	20	9,230	0.22%	大買/大賣/
2018/02/05	60	85.26	44	85.46	85.00	16	8,934	0.18%
2018/02/02	274	92.30	90	92.43	91.40	184	8,933	2.06%	大買/鉅額交易
2018/02/01	68	102.74	56	102.24	101.50	12	8,656	0.14%
2018/01/31	72	101.33	86	101.90	104.00	-14	8,489	-0.16%
2018/01/30	101	102.25	111	101.18	99.50	-10	8,227	-0.12%	大買/大賣/
2018/01/29	75	100.61	83	100.71	100.50	-8	8,091	-0.10%
2018/01/26	73	96.55	81	96.92	96.80	-8	7,838	-0.10%
2018/01/25	99	94.82	286	97.05	94.70	-187	7,710	-2.43%	大賣/鉅額交易
2018/01/24	30	89.87	58	91.09	92.90	-28	7,540	-0.37%
2018/01/23	31	89.24	63	88.85	88.30	-32	7,405	-0.43%
2018/01/22	42	88.90	25	88.68	88.70	17	7,440	0.23%
2018/01/19	5	86.54	7	86.87	86.70	-2	7,471	-0.03%
2018/01/18	1	87.30	4	88.00	86.70	-3	7,480	-0.04%
2018/01/17	6	86.78	6	87.15	87.60	0	7,547	0.00%
2018/01/16	7	87.03	6	87.33	87.60	1	7,569	0.01%
2018/01/15	4	86.33	4	86.38	86.40	0	7,571	0.00%
2018/01/12	3	85.97	1	85.80	86.10	2	7,609	0.03%
2018/01/11	13	84.70	13	85.15	84.70	0	7,656	0.00%
2018/01/10	23	85.43	19	85.73	84.50	4	7,841	0.05%
2018/01/09	33	85.82	31	86.94	85.80	2	7,898	0.03%
2018/01/08	62	87.69	49	88.11	87.20	13	7,993	0.16%
2018/01/05	82	89.02	108	89.18	87.20	-26	7,976	-0.33%	大賣/
2018/01/04	5	84.74	10	84.74	85.80	-5	7,890	-0.06%
2018/01/03	2	84.55	10	84.53	84.40	-8	7,991	-0.10%
2018/01/02	2	83.20	3	84.07	83.70	-1	8,156	-0.01%