致伸 (4915)-新光-台中券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
79.2
漲跌
▼0.8
漲幅
-1.00%
成交量
1,412張
產業
上市電子零組件類股
722人加入追蹤

立即追蹤
本地時間:13:30(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

致伸 (4915)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
2024/11/21	1	80.50	0	0.00	79.20	1	2,265	0.04%
2024/11/20	2.1	79.20	18	79.44	80.00	-15.9	2,261	-0.70%
2024/11/19	18	78.41	4	78.85	78.10	14	2,246	0.62%
2024/11/18	3	79.90	0	0.00	79.00	3	2,224	0.13%
2024/11/15	1	79.50	1	81.20	81.00	0	2,218	0.00%
2024/11/14	0	0.00	4.1	79.55	79.60	-4.1	2,230	-0.19%
2024/11/13	0	0.00	38	79.17	79.30	-38	2,223	-1.71%
2024/11/12	6	78.28	5.1	78.76	77.90	0.9	2,210	0.04%
2024/11/11	6	78.27	3.1	78.58	78.40	2.9	2,202	0.13%
2024/11/08	3	77.84	6	78.77	79.00	-3	2,191	-0.14%
2024/11/07	3	77.10	5	77.74	77.90	-2	2,169	-0.09%
2024/11/06	4	77.18	3.5	77.20	77.10	0.5	2,170	0.02%
2024/11/05	4.1	78.32	3.2	77.73	77.20	0.9	2,189	0.04%
2024/11/04	4	79.08	10.3	80.01	78.80	-6.3	2,263	-0.28%
2024/11/01	0	0.00	2	81.50	81.10	-2	2,351	-0.09%
2024/10/30	20.8	81.42	8.6	82.63	81.00	12.2	2,373	0.51%
2024/10/29	5.2	86.79	2.7	87.36	86.50	2.6	2,339	0.11%
2024/10/28	12.1	90.10	0	0.00	88.80	12.1	2,451	0.49%
2024/10/25	1	92.70	0	93.20	92.10	1	2,539	0.04%
2024/10/23	3	93.23	1	93.10	93.60	2	2,722	0.07%
2024/10/22	1.1	92.59	0	0.00	92.50	1.1	2,739	0.04%
2024/10/21	1.1	92.81	1	93.90	94.00	0.1	2,773	0.00%
2024/10/18	0	0.00	2	92.65	92.50	-2	2,805	-0.07%
2024/10/17	4.1	92.57	0	0.00	92.50	4.1	2,876	0.14%
2024/10/16	0	0.00	28	91.34	93.70	-28	2,953	-0.95%
2024/10/15	5.1	91.20	1	90.90	90.70	4.1	2,967	0.14%
2024/10/14	1	88.60	3	91.13	92.70	-2	2,990	-0.07%
2024/10/11	0	89.80	8.1	91.00	89.60	-8	3,016	-0.27%
2024/10/09	3	89.70	4	90.30	90.40	-1	3,039	-0.03%
2024/10/08	27	88.54	19.1	89.96	90.40	7.9	3,049	0.26%
2024/10/07	4	90.90	6	92.03	91.50	-2	3,071	-0.07%
2024/10/04	45.1	92.58	10	92.86	90.20	35.1	3,069	1.14%
2024/10/01	5.2	94.15	28.2	95.82	98.40	-23.1	2,995	-0.77%
2024/09/30	1	91.70	1	91.10	90.60	0	2,970	0.00%
2024/09/27	1	90.80	3	91.67	91.90	-2	3,252	-0.06%
2024/09/26	0	89.10	0	0.00	88.60	0	3,267	0.00%
2024/09/25	0.2	88.20	12	87.55	88.90	-11.8	3,319	-0.36%
2024/09/24	12	86.60	0	0.00	86.70	12	3,396	0.35%
2024/09/23	0	87.40	0	0.00	87.80	0	3,417	0.00%
2024/09/20	2	88.50	1	86.70	86.70	1	3,436	0.03%
2024/09/19	0	0.00	1	87.60	87.90	-1	3,440	-0.03%
2024/09/18	0	0.00	2.1	88.73	85.80	-2.1	3,453	-0.06%
2024/09/13	0	0.00	0.2	86.68	86.70	-0.2	3,777	0.00%
2024/09/11	1	88.90	13	88.05	85.80	-12	3,935	-0.30%
2024/09/10	2	87.70	0.1	87.00	86.40	1.9	3,963	0.05%
2024/09/09	0	0.00	4	88.48	87.90	-4	4,004	-0.10%
2024/09/06	16	87.49	8.2	88.26	87.50	7.8	4,081	0.19%
2024/09/05	6.1	88.15	1.2	89.68	87.40	4.9	4,143	0.12%
2024/09/04	13.3	87.64	15	89.78	89.40	-1.7	4,235	-0.04%
2024/09/03	5.1	90.93	5.2	91.37	90.80	-0.1	4,276	0.00%
2024/09/02	1	90.80	0	0.00	91.10	1	4,358	0.02%
2024/08/30	2.3	90.29	0	0.00	89.70	2.3	4,510	0.05%
2024/08/29	0.3	90.56	5	89.94	90.80	-4.7	4,609	-0.10%
2024/08/28	9	89.58	8	89.69	88.90	1	4,697	0.02%
2024/08/26	0	0.00	0	88.60	88.20	0	4,939	0.00%
2024/08/23	0	85.40	13	85.30	86.50	-13	4,945	-0.26%
2024/08/22	0	0.00	1	87.00	87.10	-1	4,959	-0.02%
2024/08/19	0	0.00	0	86.30	86.10	0	5,086	0.00%
2024/08/16	1	86.10	11.3	85.95	85.50	-10.3	5,187	-0.20%
2024/08/15	10	84.86	1	86.10	84.60	9	5,265	0.17%
2024/08/14	0	0.00	1	85.50	85.90	-1	5,355	-0.02%
2024/08/13	3	84.87	0.4	85.11	84.80	2.7	5,425	0.05%
2024/08/12	1.4	85.56	0	0.00	85.00	1.4	5,471	0.03%
2024/08/09	1	85.50	2	85.90	85.50	-1	5,505	-0.02%
2024/08/08	0	83.50	2	82.75	83.00	-2	5,534	-0.04%
2024/08/07	1	83.90	0	0.00	83.00	1	5,553	0.02%
2024/08/06	11.2	80.63	11	82.01	82.00	0.2	5,569	0.00%
2024/08/05	0	83.62	14.7	83.46	84.00	-14.6	5,528	-0.26%
2024/08/02	13	88.95	34	89.73	90.10	-21	5,525	-0.38%
2024/08/01	20	90.03	3	90.77	90.10	17	5,533	0.31%
2024/07/31	6.2	89.74	7.2	90.65	91.50	-0.9	5,559	-0.02%
2024/07/30	5.7	89.73	2	89.15	90.30	3.7	5,552	0.07%
2024/07/29	0	90.30	6.4	92.12	89.30	-6.4	5,625	-0.11%
2024/07/26	8.4	89.95	5.3	90.14	91.00	3.1	5,912	0.05%
2024/07/23	0	0.00	21	91.60	92.90	-21	5,814	-0.36%
2024/07/22	8	88.70	0	0.00	88.70	8	5,814	0.14%
2024/07/19	1	89.90	2.3	90.47	90.00	-1.3	5,790	-0.02%
2024/07/18	16	90.78	0.2	91.61	91.20	15.8	5,834	0.27%
2024/07/17	6.5	93.07	5.2	92.32	92.90	1.3	5,828	0.02%
2024/07/16	1	89.60	1.2	90.12	90.50	-0.2	5,802	0.00%
2024/07/15	14.1	89.55	13	89.78	90.50	1.1	5,845	0.02%
2024/07/12	0.2	90.20	3.3	89.71	90.10	-3.1	5,885	-0.05%
2024/07/11	3	89.80	2.2	89.83	89.70	0.9	5,885	0.01%
2024/07/10	3.1	88.60	14	89.26	89.20	-11	5,924	-0.18%
2024/07/09	6.1	89.75	6	90.25	89.40	0.1	5,976	0.00%
2024/07/08	12	88.81	5.1	88.62	88.70	6.9	5,953	0.12%
2024/07/05	6.3	90.60	1.5	91.00	90.00	4.8	5,987	0.08%
2024/07/04	3.3	89.06	26	88.82	89.80	-22.7	5,978	-0.38%
2024/07/03	28.5	87.08	6.5	89.39	85.90	22	5,915	0.37%
2024/07/02	2.1	92.10	2	92.95	92.90	0.1	5,634	0.00%
2024/07/01	5.3	92.72	2	92.10	92.30	3.3	5,630	0.06%
2024/06/28	4.3	94.18	3.1	94.35	94.20	1.2	5,597	0.02%
2024/06/27	2.1	95.60	2	95.55	95.20	0.1	5,572	0.00%
2024/06/26	1	96.50	0	0.00	96.00	1	5,791	0.02%
2024/06/25	1.1	95.36	2	96.25	95.90	-0.9	6,016	-0.02%
2024/06/24	10.1	96.27	8	96.36	96.10	2.1	6,132	0.03%
2024/06/21	8.2	95.54	10.1	96.01	96.00	-1.9	6,165	-0.03%
2024/06/20	21.5	97.92	14.3	97.75	95.40	7.1	6,152	0.12%
2024/06/19	5.4	113.17	24.3	111.65	110.00	-18.9	5,999	-0.32%
2024/06/18	15.2	112.88	12.3	114.02	114.00	2.9	6,064	0.05%
2024/06/17	0.3	112.50	5.1	110.92	112.50	-4.8	6,211	-0.08%
2024/06/14	21	109.55	23.1	110.26	110.00	-2.1	6,366	-0.03%
2024/06/13	10	110.70	8.5	111.09	110.50	1.5	6,398	0.02%
2024/06/12	26.1	108.03	35.2	108.92	110.00	-9.2	6,366	-0.14%
2024/06/11	13	107.96	21	108.67	107.50	-8	6,387	-0.13%
2024/06/07	4.1	108.39	3	109.83	107.50	1.1	6,395	0.02%
2024/06/06	12.1	109.29	19.2	109.24	108.00	-7.1	6,393	-0.11%
2024/06/05	36.3	109.86	33.5	110.73	110.00	2.9	6,321	0.05%
2024/06/04	19	106.39	18.7	106.12	107.00	0.4	6,316	0.01%
2024/06/03	13.3	101.54	14	101.52	104.00	-0.7	6,252	-0.01%
2024/05/31	47.4	103.29	46.6	103.27	101.00	0.9	6,226	0.01%
2024/05/30	15.4	98.76	24.7	97.99	99.30	-9.3	6,117	-0.15%
2024/05/29	1.2	96.67	7	96.76	96.80	-5.8	6,139	-0.09%
2024/05/28	2	96.10	5	96.24	96.60	-3	6,183	-0.05%
2024/05/27	2.1	95.69	7.4	95.76	95.40	-5.3	6,212	-0.09%
2024/05/24	5.2	94.06	7.5	93.92	94.90	-2.3	6,259	-0.04%
2024/05/23	4.3	94.47	6.1	94.72	93.90	-1.8	6,276	-0.03%
2024/05/22	19.1	96.40	14.1	95.78	96.40	5	6,265	0.08%
2024/05/21	10.1	94.57	1.5	94.53	93.70	8.6	6,315	0.14%
2024/05/20	4	93.23	6	94.37	93.50	-2	6,270	-0.03%
2024/05/17	4	93.10	3.2	92.94	92.50	0.9	6,193	0.01%
2024/05/16	4.1	94.15	16.2	94.15	95.20	-12.1	6,186	-0.20%
2024/05/15	17	93.80	11.7	93.64	93.60	5.3	6,167	0.09%
2024/05/14	14	94.22	6	94.78	95.90	8	6,226	0.13%
2024/05/13	8	94.95	8	94.96	95.30	0	6,199	0.00%
2024/05/10	4.3	94.14	4.6	94.69	94.90	-0.3	6,168	0.00%
2024/05/09	12	97.00	14.1	96.77	96.00	-2.1	6,135	-0.03%
2024/05/08	24	98.31	46.3	98.57	99.20	-22.3	6,069	-0.37%
2024/05/07	14.2	94.84	16.2	95.73	96.20	-2	5,972	-0.03%
2024/05/06	20.1	96.21	7.1	96.15	96.20	13	5,933	0.22%
2024/05/03	25.1	96.55	30	96.45	96.40	-4.9	5,857	-0.08%
2024/05/02	32.2	95.93	26.1	95.25	94.60	6.1	5,742	0.11%
2024/04/30	101.7	97.09	71.8	97.26	97.00	29.9	5,565	0.54%	大買/
2024/04/29	5.4	87.98	12.1	88.51	89.10	-6.7	5,238	-0.13%
2024/04/26	4	86.60	1.2	87.30	87.40	2.8	5,220	0.05%
2024/04/25	7.4	87.07	25	86.56	85.50	-17.6	5,202	-0.34%
2024/04/24	31.1	88.19	8.1	87.92	87.70	23	5,205	0.44%
2024/04/23	6.1	86.77	11	87.73	88.00	-4.9	5,167	-0.10%
2024/04/22	2	85.40	6	86.10	85.80	-4	5,116	-0.08%
2024/04/19	16	85.79	18.2	85.83	85.40	-2.2	5,068	-0.04%
2024/04/18	6.5	85.82	17.2	86.20	87.00	-10.7	4,989	-0.21%
2024/04/17	8	84.69	7.2	84.99	85.30	0.8	4,938	0.02%
2024/04/16	25.1	84.56	23.1	85.06	84.70	2	4,932	0.04%
2024/04/15	1.2	84.60	3	85.53	85.30	-1.8	4,895	-0.04%
2024/04/12	2.1	85.46	0.1	85.30	85.00	2	4,934	0.04%
2024/04/11	4.4	85.88	8	86.30	86.80	-3.6	4,916	-0.07%
2024/04/10	6	84.52	7.1	84.22	84.70	-1	4,936	-0.02%
2024/04/09	19	82.80	19.2	83.37	83.30	-0.2	4,947	0.00%
2024/04/08	1	82.30	3	82.70	82.50	-2	4,973	-0.04%
2024/04/03	1	83.20	1	82.80	83.00	0	5,001	0.00%
2024/04/02	1	82.80	0.3	82.78	82.70	0.7	4,986	0.01%
2024/04/01	8	83.27	8	83.31	82.70	0	5,017	0.00%
2024/03/29	21.1	84.99	4.2	84.19	83.70	16.9	4,986	0.34%
2024/03/28	17.2	86.46	26.2	87.23	85.80	-9.1	4,785	-0.19%
2024/03/27	10	85.16	14.1	85.35	85.20	-4.1	4,614	-0.09%
2024/03/26	1.1	82.94	6.1	81.13	82.10	-5	4,584	-0.11%
2024/03/25	3.1	82.79	5	82.78	82.80	-1.9	4,669	-0.04%
2024/03/22	8	84.47	11	84.78	84.50	-3	4,739	-0.06%
2024/03/21	11.1	85.81	2.3	85.98	86.70	8.8	4,831	0.18%
2024/03/20	19.5	88.23	23.6	87.88	85.50	-4.1	4,867	-0.08%
2024/03/19	12.5	83.77	13.3	84.66	85.00	-0.8	4,775	-0.02%
2024/03/18	8	80.76	10.1	80.29	80.20	-2.1	4,679	-0.04%
2024/03/15	5	78.84	7	78.94	78.70	-2	4,653	-0.04%
2024/03/14	22	78.92	31	79.33	79.50	-9	4,607	-0.20%
2024/03/13	12.1	79.19	31.5	79.20	78.70	-19.4	4,524	-0.43%
2024/03/12	24.2	76.54	25.2	76.89	77.50	-1	4,410	-0.02%
2024/03/11	0.1	74.80	4.3	73.98	74.60	-4.2	4,378	-0.10%
2024/03/08	11.2	74.09	12	73.97	73.30	-0.8	4,365	-0.02%
2024/03/07	13.1	75.87	11.1	75.73	75.80	2	4,238	0.05%
2024/03/06	31.4	76.40	33.3	76.80	76.90	-1.8	4,203	-0.04%
2024/03/05	12.2	75.41	7.1	75.92	76.80	5.2	4,210	0.12%
2024/03/04	6.4	75.16	6.3	75.20	75.70	0.1	4,155	0.00%
2024/03/01	6.4	73.13	8.6	73.22	73.10	-2.2	4,067	-0.05%
2024/02/29	8.6	72.61	7.4	72.61	72.80	1.2	4,014	0.03%
2024/02/27	17	71.95	15.4	71.77	72.00	1.6	3,969	0.04%
2024/02/26	11.1	72.59	14.1	72.08	72.00	-3	3,924	-0.08%
2024/02/23	35.1	72.21	38.7	72.35	72.40	-3.5	3,887	-0.09%
2024/02/22	19.7	71.31	47.1	71.18	71.20	-27.4	3,832	-0.71%
2024/02/21	35.3	69.27	11.2	69.42	68.90	24.1	3,686	0.65%
2024/02/20	15.1	69.29	3.1	68.85	68.90	12	3,651	0.33%
2024/02/19	8.1	69.16	5.3	69.16	69.10	2.8	3,650	0.08%
2024/02/16	1	68.50	19.1	68.68	68.30	-18.1	3,645	-0.50%
2024/02/15	8.1	68.09	22.4	67.79	68.50	-14.3	3,661	-0.39%
2024/02/05	3	66.33	9	66.46	66.60	-6	3,579	-0.17%
2024/02/02	3	66.50	1.5	66.27	66.50	1.5	3,606	0.04%
2024/02/01	5	65.76	4	66.50	66.50	1	3,653	0.03%
2024/01/31	4	65.70	1.4	65.96	65.70	2.6	3,689	0.07%
2024/01/30	1	65.80	1.2	65.97	65.80	-0.2	3,775	-0.01%
2024/01/29	17	65.86	17	66.33	66.70	0	3,831	0.00%
2024/01/26	2	65.60	5	65.62	65.80	-3	3,864	-0.08%
2024/01/25	1.3	65.55	0	0.00	65.80	1.3	3,975	0.03%
2024/01/24	3.2	65.13	0	0.00	65.10	3.2	4,247	0.08%
2024/01/23	4	64.85	1	65.00	65.10	3	4,255	0.07%
2024/01/22	3.3	64.93	2	65.10	64.80	1.3	4,254	0.03%
2024/01/19	3	65.20	0	0.00	65.20	3	4,249	0.07%
2024/01/18	3.1	64.83	0	0.00	64.80	3.1	4,279	0.07%
2024/01/17	23.1	65.51	21	65.68	65.30	2.1	4,274	0.05%
2024/01/16	0	0.00	1	65.90	65.90	-1	4,329	-0.02%
2024/01/15	0.1	65.60	0	0.00	65.80	0.1	4,353	0.00%
2024/01/12	0	65.10	0	0.00	64.90	0	4,376	0.00%
2024/01/11	5	65.10	5	65.00	65.00	0	4,394	0.00%
2024/01/10	1.1	64.93	0	0.00	65.60	1.1	4,427	0.03%
2024/01/09	1.2	65.45	0	0.00	64.90	1.2	4,406	0.03%
2024/01/08	0.3	65.02	10	65.10	65.50	-9.7	4,407	-0.22%
2024/01/05	7	66.50	1	66.50	66.40	6	4,324	0.14%
2024/01/04	19	66.88	3	66.87	67.20	16	4,322	0.37%
2024/01/03	0	0.00	3	67.87	67.20	-3	4,297	-0.07%
2024/01/02	20.2	67.53	16	67.56	67.50	4.2	4,282	0.10%
2023/12/29	4	67.30	38.3	67.18	67.70	-34.3	4,260	-0.80%
2023/12/28	0	0.00	1.3	66.87	67.10	-1.3	4,221	-0.03%
2023/12/27	2	65.90	0	0.00	66.40	2	4,208	0.05%
2023/12/26	20.1	65.86	13	65.99	66.10	7.1	4,168	0.17%
2023/12/25	5.1	66.11	3	65.77	66.00	2.1	4,151	0.05%
2023/12/22	7.5	65.40	9	65.89	65.70	-1.5	4,124	-0.04%
2023/12/21	4.8	66.17	0	0.00	66.20	4.8	4,084	0.12%
2023/12/20	15.3	66.40	12	66.28	67.10	3.3	4,009	0.08%
2023/12/19	26.2	66.36	21.5	66.17	65.90	4.7	3,879	0.12%
2023/12/18	22	66.98	20.2	67.29	66.60	1.8	3,773	0.05%
2023/12/15	17.1	66.82	12.5	66.91	66.20	4.5	3,702	0.12%
2023/12/14	78.6	65.94	67.5	66.13	66.80	11.1	3,588	0.31%
2023/12/13	30.5	64.91	55	65.16	65.70	-24.5	3,517	-0.70%
2023/12/12	9.1	64.09	6.2	64.20	64.20	2.9	3,520	0.08%
2023/12/11	10.1	63.48	4	63.78	63.50	6.1	3,570	0.17%
2023/12/08	7.4	63.92	0	0.00	63.80	7.4	3,727	0.20%
2023/12/07	0.2	64.14	1	64.10	63.80	-0.8	4,022	-0.02%
2023/12/06	7.4	64.20	7	63.96	63.90	0.4	4,072	0.01%
2023/12/05	12.2	64.65	7	64.87	64.70	5.2	4,088	0.13%
2023/12/04	5.1	64.90	7	64.79	64.80	-1.9	4,222	-0.04%
2023/12/01	1	65.20	21	64.85	65.20	-20	4,303	-0.46%
2023/11/30	8.2	64.94	0	0.00	64.50	8.2	4,396	0.19%
2023/11/29	18.6	65.68	2	65.70	65.50	16.6	4,342	0.38%
2023/11/28	19.1	65.08	16	64.79	65.10	3.1	4,353	0.07%
2023/11/27	2.1	64.51	0	0.00	64.40	2.1	4,359	0.05%
2023/11/24	2.2	64.61	2.5	64.74	64.60	-0.2	4,391	-0.01%
2023/11/22	0.4	64.05	28.6	64.11	64.20	-28.2	4,419	-0.64%
2023/11/21	6.2	64.64	3	64.23	64.10	3.2	4,436	0.07%
2023/11/20	1.1	64.21	3	64.27	64.40	-1.9	4,419	-0.04%
2023/11/17	2.1	63.72	1	64.10	63.70	1.1	4,417	0.02%
2023/11/16	12.1	63.54	6	63.87	63.80	6.1	4,407	0.14%
2023/11/15	3.1	63.61	4	63.83	63.70	-0.9	4,398	-0.02%
2023/11/14	5.4	63.86	2	63.80	63.70	3.4	4,358	0.08%
2023/11/13	4.1	64.43	4	64.60	64.50	0.1	4,336	0.00%
2023/11/10	4.1	64.06	4	64.33	64.30	0.1	4,368	0.00%
2023/11/09	5.2	64.00	1	64.20	64.00	4.2	4,355	0.10%
2023/11/08	1.4	64.40	17	64.16	64.30	-15.7	4,333	-0.36%
2023/11/07	20.3	63.29	10	63.42	63.40	10.3	4,293	0.24%
2023/11/06	11.5	64.52	25.2	64.68	64.60	-13.7	4,229	-0.32%
2023/11/03	18	62.94	8	63.00	63.30	10	4,184	0.24%
2023/11/02	25.3	62.73	28.1	63.01	63.10	-2.8	4,161	-0.07%
2023/11/01	109.1	64.48	41.5	63.82	62.40	67.6	4,091	1.65%	大買/
2023/10/31	3	69.47	2.7	69.15	69.00	0.3	3,844	0.01%
2023/10/30	2	68.80	4	69.98	70.00	-2	3,906	-0.05%
2023/10/27	2	69.10	3	69.20	69.00	-1	3,948	-0.03%
2023/10/26	23.1	69.03	46	69.33	69.00	-22.9	4,012	-0.57%
2023/10/25	10	71.37	8	70.80	70.70	2	4,103	0.05%
2023/10/24	47	71.28	29.5	70.68	70.50	17.5	4,120	0.42%
2023/10/23	11	69.65	7	69.91	70.20	4	4,025	0.10%
2023/10/20	6.2	69.06	6	68.70	68.80	0.2	4,015	0.00%
2023/10/19	5.2	69.40	4	70.10	70.30	1.2	4,015	0.03%
2023/10/18	1.5	70.00	7	70.13	70.00	-5.5	4,099	-0.13%
2023/10/17	18	70.59	78	70.13	69.90	-60	4,062	-1.48%
2023/10/16	27.6	69.98	19.3	70.13	69.90	8.3	4,098	0.20%
2023/10/13	21	71.92	7	71.77	71.70	14	4,124	0.34%
2023/10/12	46	71.50	6.1	71.88	71.90	40	4,126	0.97%
2023/10/11	3.3	70.82	8	71.19	71.20	-4.7	4,123	-0.11%
2023/10/06	6	70.47	2.1	70.90	70.00	4	4,156	0.10%
2023/10/05	25	70.88	26.4	70.18	71.00	-1.4	4,178	-0.03%
2023/10/04	12.3	68.97	13.3	69.38	69.30	-1.1	4,164	-0.03%
2023/10/03	14.8	69.47	8	69.89	69.50	6.8	4,146	0.16%
2023/10/02	4.3	68.73	14.4	69.17	69.10	-10.1	4,167	-0.24%
2023/09/28	19	69.27	97	69.59	69.20	-78	4,223	-1.85%
2023/09/27	4	69.30	3	69.33	69.40	1	4,276	0.02%
2023/09/26	9.1	70.75	8	70.89	70.20	1.1	4,428	0.03%
2023/09/25	9	71.71	3	71.77	71.70	6	4,468	0.13%
2023/09/22	1.1	69.24	0	0.00	70.30	1.1	4,495	0.02%
2023/09/21	9	70.00	10.6	70.41	70.00	-1.6	4,626	-0.03%
2023/09/20	48.2	71.06	33.2	71.17	70.90	15	4,615	0.33%
2023/09/19	25.4	73.01	26.4	73.11	73.00	-1	4,529	-0.02%
2023/09/18	17.1	72.29	19	72.67	72.30	-1.9	4,483	-0.04%
2023/09/15	30	72.24	24.2	72.30	71.90	5.8	4,428	0.13%
2023/09/14	26.2	71.91	24.1	71.89	71.80	2.1	4,349	0.05%
2023/09/13	31	71.38	30.2	71.73	71.70	0.8	4,260	0.02%
2023/09/12	112.2	70.78	58.6	70.43	70.40	53.6	4,110	1.30%	大買/
2023/09/11	22	68.05	11	68.24	67.90	11	3,817	0.29%
2023/09/08	5	68.18	3	68.63	68.30	2	3,782	0.05%
2023/09/07	24.3	69.00	37.6	68.99	68.30	-13.3	3,796	-0.35%
2023/09/06	35	67.45	70.2	67.62	68.00	-35.2	3,658	-0.96%
2023/09/05	48.6	67.41	20.4	67.33	67.80	28.2	3,589	0.78%
2023/09/04	21.2	65.66	1	65.80	65.80	20.2	3,513	0.58%
2023/09/01	1.2	65.89	0.4	65.80	65.90	0.8	3,514	0.02%
2023/08/31	2	66.05	3	66.20	66.30	-1	3,556	-0.03%
2023/08/30	6.2	65.97	18.2	66.24	65.90	-12	3,579	-0.34%
2023/08/29	0	0.00	2.1	65.30	65.40	-2.1	3,574	-0.06%
2023/08/28	17	65.09	2	64.65	64.40	15	3,572	0.42%
2023/08/25	3.2	64.53	2.1	64.76	65.20	1.1	3,587	0.03%
2023/08/24	1.1	64.86	16.2	65.06	64.80	-15.1	3,597	-0.42%
2023/08/22	16	64.03	1	63.60	63.90	15	3,721	0.40%
2023/08/21	0	0.00	1	63.70	64.10	-1	3,866	-0.03%
2023/08/18	11.1	63.90	24	64.92	63.90	-12.9	3,901	-0.33%
2023/08/17	13.1	64.15	1	64.00	64.50	12.1	3,928	0.31%
2023/08/16	3.1	63.78	14.1	64.28	64.50	-11	3,929	-0.28%
2023/08/15	0	0.00	5	62.94	62.90	-5	3,902	-0.13%
2023/08/14	1.3	61.92	5.4	61.91	61.90	-4.1	3,906	-0.10%
2023/08/11	3.2	63.02	0.1	62.90	62.80	3.1	3,924	0.08%
2023/08/10	3.2	63.45	4	63.30	63.30	-0.8	3,934	-0.02%
2023/08/09	2.2	63.62	3	63.77	63.90	-0.8	3,923	-0.02%
2023/08/08	8.1	63.09	11	63.39	63.60	-2.9	3,916	-0.08%
2023/08/07	10	64.27	7	64.66	64.60	3	3,912	0.08%
2023/08/04	21.1	63.22	2.8	63.17	63.30	18.3	3,897	0.47%
2023/08/02	29.1	64.48	25	63.91	64.00	4.1	3,880	0.11%
2023/08/01	3.1	65.33	6.3	65.71	65.90	-3.2	3,874	-0.08%
2023/07/31	12.5	64.92	14.1	65.10	64.50	-1.7	3,913	-0.04%
2023/07/28	47.6	66.10	18.6	65.96	66.00	29	3,870	0.75%
2023/07/27	4	64.98	27	65.16	64.40	-23	3,885	-0.59%
2023/07/26	8.5	64.66	6	64.73	64.70	2.5	3,849	0.06%
2023/07/25	21	64.10	7	64.33	64.70	14	3,848	0.36%
2023/07/24	9	63.34	11.2	63.77	63.60	-2.2	3,823	-0.06%
2023/07/21	5	65.82	53	64.63	64.40	-48	3,803	-1.26%
2023/07/20	13	63.18	0.7	63.10	63.40	12.3	3,723	0.33%
2023/07/19	5	63.48	6.1	63.74	62.90	-1.1	3,724	-0.03%
2023/07/18	19.1	64.43	17	64.86	64.60	2.1	3,711	0.06%
2023/07/17	1	63.30	4	63.40	64.10	-3	3,697	-0.08%
2023/07/14	1.2	63.08	0.3	63.52	63.60	0.9	3,723	0.02%
2023/07/13	4.3	64.06	10	63.95	63.30	-5.8	3,730	-0.15%
2023/07/12	1.3	62.98	14.2	62.74	62.90	-12.9	3,709	-0.35%
2023/07/11	0.1	61.51	46	61.82	62.00	-45.9	3,679	-1.25%
2023/07/10	18.1	60.68	102	60.78	60.50	-83.9	3,681	-2.28%	大賣/
2023/07/07	6.1	60.75	10	60.97	60.60	-3.9	3,693	-0.11%
2023/07/06	28.5	61.82	11.4	61.63	61.70	17.2	3,673	0.47%
2023/07/05	6.8	62.27	23.6	62.59	63.00	-16.8	3,596	-0.47%
2023/07/04	43.1	61.62	1	61.40	61.40	42.1	3,530	1.19%
2023/07/03	21.5	66.02	1	66.00	65.90	20.5	3,373	0.61%
2023/06/30	15	66.02	4.4	65.98	65.80	10.7	3,307	0.32%
2023/06/29	17	66.92	14.3	66.67	65.80	2.7	3,259	0.08%
2023/06/28	4.4	65.45	13.7	65.55	65.50	-9.3	3,103	-0.30%
2023/06/27	2.2	64.28	1.6	64.62	64.50	0.7	3,082	0.02%
2023/06/26	7.1	64.86	5	64.56	64.60	2.1	3,075	0.07%
2023/06/21	2	65.55	5	65.62	65.90	-3	3,081	-0.10%
2023/06/20	2.3	64.83	7.3	64.90	65.00	-5	3,106	-0.16%
2023/06/19	2.4	65.47	6	65.37	65.40	-3.7	3,115	-0.12%
2023/06/16	2.2	66.09	11.7	65.92	65.70	-9.5	3,124	-0.30%
2023/06/15	0.2	65.57	2	65.70	66.00	-1.8	3,130	-0.06%
2023/06/14	7.3	65.98	6	65.90	65.70	1.3	3,189	0.04%
2023/06/13	5.4	65.87	7.2	66.10	66.30	-1.8	3,252	-0.05%
2023/06/12	3	65.07	1.3	65.02	65.00	1.8	3,212	0.05%
2023/06/09	2.2	65.41	2.2	65.45	65.40	0	3,219	0.00%
2023/06/08	0.1	64.90	11	64.95	64.90	-10.9	3,243	-0.34%
2023/06/07	3	64.50	2	64.40	64.50	1	3,259	0.03%
2023/06/06	7	64.17	5	64.32	64.60	2	3,312	0.06%
2023/06/05	6.4	65.62	11.3	65.34	65.40	-4.9	3,279	-0.15%
2023/06/02	4.5	64.76	6	64.87	64.50	-1.5	3,338	-0.04%
2023/06/01	4.6	64.53	11.1	64.73	64.70	-6.5	3,416	-0.19%
2023/05/31	3.3	64.05	5	64.38	64.60	-1.7	3,537	-0.05%
2023/05/30	4	64.02	5.2	64.08	64.00	-1.2	3,695	-0.03%
2023/05/29	7.5	64.13	5.4	64.22	64.40	2.1	3,896	0.05%
2023/05/26	12.1	64.32	8.1	63.96	64.10	4.1	3,999	0.10%
2023/05/25	23.3	64.24	66.3	64.12	64.60	-42.9	3,927	-1.09%
2023/05/24	16.8	62.63	9.3	62.88	62.70	7.5	3,816	0.20%
2023/05/23	4.2	63.17	2	63.35	63.40	2.2	3,802	0.06%
2023/05/22	10	63.32	12.1	63.21	63.10	-2.1	3,776	-0.06%
2023/05/19	2.3	62.58	3	62.77	62.70	-0.8	3,766	-0.02%
2023/05/18	5.3	62.26	10.4	62.37	62.50	-5.1	3,817	-0.13%
2023/05/17	5.1	62.82	18.8	62.76	62.60	-13.7	3,832	-0.36%
2023/05/16	20.5	62.16	20	62.41	62.50	0.5	3,798	0.01%
2023/05/15	0.2	61.53	1	61.70	61.70	-0.8	3,781	-0.02%
2023/05/12	13.1	61.16	14.5	61.55	61.80	-1.4	3,888	-0.04%
2023/05/11	11.2	61.86	8	61.36	60.80	3.2	3,938	0.08%
2023/05/10	4.1	62.08	4	62.23	62.20	0.1	3,932	0.00%
2023/05/09	11	61.94	11	61.71	61.70	0	3,953	0.00%
2023/05/08	4.3	61.84	17.6	62.58	61.60	-13.3	3,971	-0.33%
2023/05/05	17.1	63.13	26	62.74	62.50	-8.9	4,006	-0.22%
2023/05/04	35.4	62.45	4.6	62.29	62.20	30.8	3,977	0.77%
2023/05/03	25.4	62.15	71	62.07	62.50	-45.6	4,012	-1.14%
2023/05/02	4	60.30	6	60.52	60.60	-2	3,946	-0.05%
2023/04/28	4.1	59.93	1	59.70	60.00	3.1	3,983	0.08%
2023/04/27	4.1	59.63	5	59.34	59.70	-0.9	3,982	-0.02%
2023/04/26	23.1	58.39	25	58.53	58.80	-2	3,982	-0.05%
2023/04/25	9.5	59.36	1.2	58.85	58.90	8.3	3,991	0.21%
2023/04/24	92.2	59.81	21	59.52	59.90	71.2	3,977	1.79%
2023/04/21	7.1	60.25	6	59.97	59.80	1.1	3,965	0.03%
2023/04/20	21.1	60.73	3.3	61.07	60.50	17.8	3,968	0.45%
2023/04/19	20.1	61.83	10.3	62.09	61.40	9.8	3,951	0.25%
2023/04/18	22	61.79	3	61.70	61.40	19	3,944	0.48%
2023/04/17	14.1	61.36	25	61.59	61.60	-10.9	3,932	-0.28%
2023/04/14	38.2	60.97	3	60.83	60.80	35.2	3,885	0.90%
2023/04/13	12.1	61.26	2	61.20	61.00	10.1	3,865	0.26%
2023/04/12	7	60.91	11	60.95	61.10	-4	3,848	-0.10%
2023/04/11	11.1	60.53	1	60.60	60.70	10.1	3,841	0.26%
2023/04/10	4	60.58	7.3	60.90	60.80	-3.3	3,833	-0.09%
2023/04/07	13.2	60.61	2.6	60.83	60.40	10.6	3,821	0.28%
2023/04/06	3.1	60.33	1	60.70	61.00	2.1	3,809	0.06%
2023/03/31	15	60.75	5	60.70	60.40	10	3,827	0.26%
2023/03/30	3.1	60.87	2	61.10	61.10	1.1	3,831	0.03%
2023/03/29	2	60.65	3	60.73	60.80	-1	3,865	-0.03%
2023/03/28	8.2	60.77	3.4	60.31	60.30	4.8	3,947	0.12%
2023/03/27	0	0.00	8	61.66	61.30	-8	3,941	-0.20%
2023/03/24	1.4	61.47	3	61.43	61.20	-1.6	3,943	-0.04%
2023/03/23	1	60.72	12	61.33	61.50	-11	3,967	-0.28%
2023/03/22	3.1	60.90	5	61.02	61.00	-1.9	3,959	-0.05%
2023/03/21	3.1	60.63	4	60.75	60.80	-0.9	4,037	-0.02%
2023/03/20	3	60.03	37	59.99	60.20	-34	4,076	-0.83%
2023/03/17	50.2	59.49	55	59.78	59.50	-4.8	4,114	-0.12%
2023/03/16	102.3	59.35	65	59.35	59.30	37.3	4,099	0.91%	大買/
2023/03/15	3.2	60.94	0	0.00	60.70	3.2	4,078	0.08%
2023/03/14	3.2	61.32	6	61.73	61.00	-2.8	4,117	-0.07%
2023/03/13	7.1	60.90	8.3	60.84	61.80	-1.2	4,171	-0.03%
2023/03/10	8.4	61.62	20	61.78	61.60	-11.6	4,244	-0.27%
2023/03/09	8.3	62.61	7	62.80	62.30	1.3	4,331	0.03%
2023/03/08	7	62.50	10.4	62.52	62.80	-3.3	4,351	-0.08%
2023/03/07	10.3	62.80	16.1	62.94	62.30	-5.8	4,460	-0.13%
2023/03/06	25.1	62.63	18	62.66	62.40	7.1	4,434	0.16%
2023/03/03	30.4	62.22	14	62.16	62.00	16.4	4,488	0.36%
2023/03/02	59.6	62.09	139.9	62.30	62.70	-80.3	4,582	-1.75%	大賣/
2023/03/01	280.4	58.37	341.1	59.03	61.00	-60.7	4,677	-1.30%	大買/大賣/
2023/02/24	164.2	59.38	411.6	59.69	59.70	-247.4	4,599	-5.38%	大買/大賣/鉅額交易
2023/02/23	76.1	58.21	63	58.41	58.20	13.1	4,526	0.29%
2023/02/22	129.4	58.30	31	58.46	58.10	98.4	4,701	2.09%	大買/
2023/02/21	87	59.14	75	59.46	59.00	12	4,795	0.25%
2023/02/20	19	59.13	24	59.29	59.20	-5	4,865	-0.10%
2023/02/17	41	58.76	62	58.92	58.80	-21	5,006	-0.42%
2023/02/16	99.1	58.70	62	58.98	58.50	37.1	5,127	0.72%
2023/02/15	21	58.71	50	59.00	59.00	-29	5,358	-0.54%
2023/02/14	21	58.73	31	58.95	58.60	-10	5,444	-0.18%
2023/02/13	21	58.14	35	58.27	58.50	-14	5,537	-0.25%
2023/02/10	280.1	59.04	255.5	59.54	58.10	24.6	5,676	0.43%	大買/大賣/
2023/02/09	52	58.91	62	59.06	59.30	-10	5,673	-0.18%
2023/02/08	12	58.70	10	58.90	58.50	2	5,727	0.04%
2023/02/07	99.1	57.84	107.3	58.10	58.60	-8.2	5,831	-0.14%	大賣/
2023/02/06	74.3	58.72	48	58.96	58.70	26.3	5,979	0.44%
2023/02/03	91.2	59.28	114.2	59.52	59.70	-23	6,177	-0.37%	大賣/
2023/02/02	62.3	58.65	123	58.90	59.10	-60.7	6,313	-0.96%	大賣/
2023/02/01	7	58.60	98.5	58.15	58.50	-91.5	6,371	-1.44%
2023/01/31	78	57.42	167	57.85	57.50	-89	6,330	-1.41%	大賣/
2023/01/30	155.1	57.26	11	57.35	57.00	144.1	6,281	2.29%	大買/鉅額交易
2023/01/17	85	56.10	63	56.38	56.40	22	6,316	0.35%
2023/01/16	40	56.29	26	56.53	56.40	14	6,323	0.22%
2023/01/13	45.1	56.73	10	56.97	56.40	35.1	6,329	0.55%
2023/01/12	9	56.93	12	57.18	57.20	-3	6,403	-0.05%
2023/01/11	16	56.57	17	56.81	56.70	-1	6,406	-0.02%
2023/01/10	124	56.57	125	56.79	57.00	-1	6,435	-0.02%	大買/大賣/
2023/01/09	1	57.20	6	57.25	57.10	-5	6,421	-0.08%
2023/01/06	45.1	56.69	62	56.83	57.00	-16.9	6,442	-0.26%
2023/01/05	13	56.55	114.4	56.82	56.60	-101.4	6,443	-1.57%	大賣/鉅額交易
2023/01/04	0	0.00	51	56.38	56.10	-51	6,455	-0.79%
2023/01/03	8.1	55.37	8	55.61	55.90	0.1	6,474	0.00%
2022/12/30	2.1	55.56	5.1	55.88	55.50	-2.9	6,521	-0.04%
2022/12/29	39	55.05	50	55.40	55.80	-11	6,559	-0.17%
2022/12/28	4.1	55.25	165	55.24	55.30	-161	6,635	-2.43%	大賣/鉅額交易
2022/12/27	4	55.30	1	55.40	55.40	3	6,715	0.04%
2022/12/26	5	55.24	5	55.44	55.10	0	6,822	0.00%
2022/12/23	64.1	54.85	104	54.91	55.10	-40	6,882	-0.58%	大賣/
2022/12/22	126.1	55.95	57	56.16	55.60	69.1	6,896	1.00%	大買/
2022/12/21	162	56.08	267	56.35	55.90	-105	6,928	-1.52%	大買/大賣/鉅額交易
2022/12/20	289.1	56.31	206	56.22	55.20	83.1	6,955	1.19%	大買/大賣/
2022/12/19	39	57.07	41	57.27	57.60	-2	6,889	-0.03%
2022/12/16	30	57.27	40	57.40	57.40	-10	6,907	-0.14%
2022/12/15	9	57.99	7	58.00	58.30	2	6,888	0.03%
2022/12/14	18	57.32	24	57.53	57.80	-6	6,832	-0.09%
2022/12/13	53	58.27	46	58.43	57.40	7	6,803	0.10%
2022/12/12	99	56.98	162	57.23	57.60	-63	6,701	-0.94%	大賣/
2022/12/09	15	57.60	31	57.62	57.80	-16	6,669	-0.24%
2022/12/08	99	57.54	102.2	57.60	57.70	-3.2	6,649	-0.05%	大賣/
2022/12/07	121.1	57.20	146.3	57.40	57.20	-25.2	6,615	-0.38%	大買/大賣/
2022/12/06	186	57.38	169	57.60	57.20	17	6,594	0.26%	大買/大賣/
2022/12/05	75	57.97	26	58.17	57.80	49	6,615	0.74%
2022/12/02	43.2	58.53	79	58.45	58.30	-35.8	6,686	-0.54%
2022/12/01	74	58.03	61.1	58.10	58.00	12.9	6,595	0.20%
2022/11/30	14	56.95	105	56.97	57.70	-91	6,517	-1.40%	大賣/
2022/11/29	258	56.79	52	56.79	56.70	206	6,446	3.20%	大買/鉅額交易
2022/11/28	86	57.57	61	57.92	57.40	25	6,312	0.40%
2022/11/25	155	57.89	147	58.17	57.80	8	6,251	0.13%	大買/大賣/
2022/11/24	125.2	57.78	130.7	57.90	58.20	-5.5	6,154	-0.09%	大買/大賣/
2022/11/23	213	58.15	386.2	58.31	58.20	-173.2	5,985	-2.89%	大買/大賣/鉅額交易
2022/11/22	71	56.78	52.2	56.83	56.70	18.8	5,716	0.33%
2022/11/21	49	56.32	85	56.31	56.20	-36	5,601	-0.64%
2022/11/18	122.2	56.26	67	56.42	55.50	55.2	5,542	1.00%	大買/
2022/11/17	44.1	56.31	43	56.53	56.90	1.1	5,371	0.02%
2022/11/16	53	55.38	51	55.56	55.70	2	5,318	0.04%
2022/11/15	174	55.66	70.1	55.68	55.80	104	5,260	1.98%	大買/鉅額交易
2022/11/14	27	55.53	65.3	55.15	55.60	-38.3	5,186	-0.74%
2022/11/11	307.2	54.50	315	54.64	54.50	-7.8	5,120	-0.15%	大買/大賣/
2022/11/10	122	53.31	35	53.28	53.00	87	4,940	1.76%	大買/
2022/11/09	109	54.04	62	54.23	54.10	47	4,854	0.97%	大買/
2022/11/08	134.6	54.48	37	54.71	53.90	97.6	4,775	2.04%	大買/
2022/11/07	4	55.20	45	54.70	55.10	-41	4,676	-0.88%
2022/11/04	30.1	54.22	16	54.35	54.00	14.1	4,657	0.30%
2022/11/03	59.1	54.60	40.1	54.90	54.90	19	4,634	0.41%
2022/11/02	72	54.22	95	54.26	54.50	-23	4,583	-0.50%
2022/11/01	60.1	53.40	46	53.57	53.20	14.1	4,436	0.32%
2022/10/31	74.1	54.90	67	54.25	54.10	7.1	4,267	0.17%
2022/10/28	51.1	55.07	42	55.14	54.60	9.1	4,116	0.22%
2022/10/27	13	55.16	14	55.39	55.50	-1	4,081	-0.02%
2022/10/26	45	54.50	45	54.72	54.40	0	4,173	0.00%
2022/10/25	45	56.39	8	55.06	54.70	37	4,335	0.85%
2022/10/24	32	57.77	61	57.89	57.50	-29	4,658	-0.62%
2022/10/21	4	56.83	3	57.10	56.60	1	4,890	0.02%
2022/10/20	110	57.69	29	57.12	57.20	81	5,012	1.62%	大買/
2022/10/19	194	59.52	66	60.05	59.00	128	5,105	2.51%	大買/鉅額交易
2022/10/18	339	60.30	39	60.59	60.10	300	5,323	5.64%	大買/鉅額交易
2022/10/17	152	60.18	155	60.68	61.30	-3	5,553	-0.05%	大買/大賣/
2022/10/14	113	61.30	196	61.66	61.40	-83	5,661	-1.47%	大買/大賣/
2022/10/13	145	60.94	9	61.47	59.90	136	5,887	2.31%	大買/鉅額交易
2022/10/12	39	61.47	41	61.71	62.20	-2	6,216	-0.03%
2022/10/07	1	63.00	2	63.35	63.60	-1	6,313	-0.02%
2022/10/06	97	61.77	138	62.29	62.40	-41	6,288	-0.65%	大賣/
2022/10/05	148	61.68	178	61.85	61.90	-30	6,273	-0.48%	大買/大賣/
2022/10/04	152.1	60.23	82	60.15	59.90	70.1	6,223	1.13%	大買/
2022/10/03	19	60.35	13	60.66	60.90	6	6,164	0.10%
2022/09/30	2	63.35	12	63.26	63.80	-10	6,145	-0.16%
2022/09/29	6	65.65	11	65.80	65.60	-5	6,167	-0.08%
2022/09/28	7	64.94	6	65.40	64.20	1	6,213	0.02%
2022/09/27	9.1	64.49	7.1	64.77	65.20	2	6,202	0.03%
2022/09/26	2	61.99	3	61.70	61.90	-1	6,185	-0.02%
2022/09/23	1	64.25	42	65.11	63.40	-41	6,295	-0.65%
2022/09/22	9	66.43	31	65.95	66.50	-22	6,352	-0.35%
2022/09/21	0.1	66.40	2	66.60	66.40	-1.9	6,605	-0.03%
2022/09/20	2	66.80	2	66.95	67.00	0	6,752	0.00%
2022/09/19	4	66.10	66	66.00	65.90	-62	6,802	-0.91%
2022/09/16	3	66.27	7.2	66.54	66.10	-4.2	6,856	-0.06%
2022/09/15	12.2	67.85	8	66.71	66.70	4.2	6,969	0.06%
2022/09/14	11	68.11	9	68.36	68.30	2	7,077	0.03%
2022/09/13	16.1	69.24	28.1	69.27	69.10	-12	7,170	-0.17%
2022/09/12	44.1	69.33	8	69.30	69.70	36.1	7,223	0.50%
2022/09/08	39	68.77	8	68.68	68.80	31	7,282	0.43%
2022/09/07	8	66.77	5	67.00	66.90	3	7,243	0.04%
2022/09/06	6	66.57	13	66.24	66.50	-7	7,278	-0.10%
2022/09/05	1	67.00	3.1	66.61	66.60	-2.1	7,353	-0.03%
2022/09/02	1	66.90	1	66.90	66.60	0	7,388	0.00%
2022/09/01	8	66.74	17	66.61	66.60	-9	7,471	-0.12%
2022/08/31	4	66.98	7	67.34	67.10	-3	7,540	-0.04%
2022/08/30	47	67.00	2	66.90	66.60	45	7,579	0.59%
2022/08/29	4	65.33	2	65.45	65.80	2	7,629	0.03%
2022/08/26	5	66.94	1	66.90	66.70	4	7,661	0.05%
2022/08/25	37	67.01	2	66.75	66.80	35	7,774	0.45%
2022/08/24	2	67.10	19	67.02	66.90	-17	7,806	-0.22%
2022/08/23	19	66.94	2	66.80	66.70	17	7,850	0.22%
2022/08/22	6	69.40	6	69.40	68.90	0	7,861	0.00%
2022/08/19	21	70.10	11.3	70.12	69.90	9.7	7,904	0.12%
2022/08/18	6	68.57	9	68.71	69.40	-3	8,013	-0.04%
2022/08/17	13	67.15	9	67.18	67.20	4	8,182	0.05%
2022/08/16	3.2	68.59	3	68.87	68.60	0.2	8,279	0.00%
2022/08/15	2	69.15	1	69.00	69.10	1	8,491	0.01%
2022/08/12	7	69.16	6	69.15	69.00	1	8,705	0.01%
2022/08/11	20.2	70.67	8	70.20	70.20	12.2	8,748	0.14%
2022/08/10	23	70.77	26.1	70.76	70.80	-3.1	8,682	-0.04%
2022/08/09	9	70.26	22.1	70.11	69.70	-13.1	8,617	-0.15%
2022/08/08	17	69.69	12.7	69.50	70.00	4.3	8,597	0.05%
2022/08/05	18.8	69.66	5	69.60	69.70	13.7	8,563	0.16%
2022/08/04	7	69.14	9	68.66	69.00	-2	8,518	-0.02%
2022/08/03	8	68.99	8	68.71	68.60	0	8,453	0.00%
2022/08/02	9.1	69.88	12	70.06	70.10	-2.9	8,399	-0.03%
2022/08/01	18	70.96	43.3	71.23	71.00	-25.3	8,329	-0.30%
2022/07/29	65.3	69.64	47	69.71	69.80	18.3	8,187	0.22%
2022/07/28	47	68.15	45.4	68.14	68.50	1.7	7,925	0.02%
2022/07/27	37.1	66.86	47	66.34	67.40	-9.9	7,758	-0.13%
2022/07/26	30	64.93	43.1	65.36	64.90	-13.1	7,867	-0.17%
2022/07/25	55.1	67.73	78	67.30	67.30	-22.9	7,869	-0.29%
2022/07/22	69	66.54	51.3	66.62	66.90	17.8	7,719	0.23%
2022/07/21	15.9	64.48	27	64.41	65.30	-11.2	7,550	-0.15%
2022/07/20	39.4	64.74	40.3	65.03	64.20	-1	7,507	-0.01%
2022/07/19	62.7	64.65	67.4	65.00	65.40	-4.7	7,307	-0.06%
2022/07/18	24.4	62.25	23	61.47	62.50	1.3	7,032	0.02%
2022/07/15	24	61.80	5.1	61.42	61.30	19	7,157	0.26%
2022/07/14	2	60.39	2	58.71	60.50	0	7,210	0.00%
2022/07/13	10	60.24	7	60.10	59.40	3	7,215	0.04%
2022/07/12	9	59.93	64	59.43	59.20	-55	7,249	-0.76%
2022/07/11	16	61.13	12	60.81	60.50	4	7,311	0.05%
2022/07/08	13.8	61.08	8.1	60.96	61.30	5.7	7,550	0.08%
2022/07/07	62	59.45	7	59.91	60.40	55	7,559	0.73%
2022/07/06	7.1	59.65	13	60.36	58.50	-5.9	7,551	-0.08%
2022/07/05	3.3	58.63	13.1	59.04	59.10	-9.8	7,519	-0.13%
2022/07/04	27.1	60.09	7.1	59.88	59.50	20	7,515	0.27%
2022/07/01	5.5	60.79	11.1	61.10	60.30	-5.6	7,626	-0.07%
2022/06/30	11	62.19	10	61.91	61.80	1	7,740	0.01%
2022/06/29	55.1	62.45	54.1	62.75	62.90	0.9	7,647	0.01%
2022/06/28	10	60.75	15.1	60.73	61.40	-5.1	7,381	-0.07%
2022/06/27	1	58.10	1.3	58.53	59.00	-0.3	7,233	0.00%
2022/06/24	3	57.17	3	57.63	57.10	0	7,179	0.00%
2022/06/23	6	56.07	11	56.25	56.60	-5	7,130	-0.07%
2022/06/22	16.9	60.27	3.1	58.97	58.80	13.8	6,997	0.20%
2022/06/21	4	61.95	6.3	62.26	62.40	-2.3	6,851	-0.03%
2022/06/20	10.1	62.24	15.6	61.54	60.20	-5.5	6,741	-0.08%
2022/06/17	6.2	62.65	8.1	62.48	62.90	-1.9	6,645	-0.03%
2022/06/16	4.1	63.39	31	63.38	62.40	-27	6,508	-0.41%
2022/06/15	0.1	63.30	2.4	63.72	63.90	-2.3	6,403	-0.04%
2022/06/14	24.1	62.96	63	62.38	63.20	-38.9	6,341	-0.61%
2022/06/13	12.1	62.91	12	63.22	64.00	0.1	6,202	0.00%
2022/06/10	18.4	63.59	15.6	63.57	64.00	2.8	6,153	0.04%
2022/06/09	28	63.23	30	63.31	63.10	-2	6,073	-0.03%
2022/06/08	26	62.61	15.2	62.55	63.10	10.8	5,989	0.18%
2022/06/07	11	61.92	36.4	62.00	62.20	-25.4	5,902	-0.43%
2022/06/06	13.2	60.66	3	60.47	60.40	10.2	5,809	0.17%
2022/06/02	35	62.15	21.5	62.09	61.30	13.5	5,794	0.23%
2022/06/01	6.4	61.78	24.2	61.76	62.00	-17.8	5,680	-0.31%
2022/05/31	5.4	61.43	20.2	61.71	61.80	-14.7	5,638	-0.26%
2022/05/30	42.4	61.25	25.4	61.19	61.00	17	5,626	0.30%
2022/05/27	63.4	61.30	39.5	61.13	61.10	23.9	5,544	0.43%
2022/05/26	15.2	61.44	31.4	61.34	61.00	-16.2	5,480	-0.30%
2022/05/25	36.9	60.71	44.9	60.79	60.60	-8	5,322	-0.15%
2022/05/24	25	60.44	66.1	60.71	60.80	-41.1	5,147	-0.80%
2022/05/23	202	59.40	423.5	59.67	60.00	-221.5	4,944	-4.48%	大買/大賣/鉅額交易
2022/05/20	149.2	58.96	253.5	59.10	59.30	-104.3	4,734	-2.20%	大買/大賣/鉅額交易
2022/05/19	34.3	56.77	280.1	57.02	57.90	-245.8	4,500	-5.46%	大賣/鉅額交易
2022/05/18	56	56.09	83	56.33	56.20	-27	4,418	-0.61%
2022/05/17	0	55.70	32.2	55.89	56.00	-32.2	4,431	-0.73%
2022/05/16	53	55.50	25	55.54	54.70	28	4,462	0.63%
2022/05/13	3	55.70	11	55.87	55.80	-8	4,427	-0.18%
2022/05/12	59.1	55.30	56	55.53	55.10	3.1	4,434	0.07%
2022/05/11	98	55.83	46.9	55.88	55.80	51.1	4,429	1.15%
2022/05/10	9.9	55.74	77	56.25	56.70	-67.1	4,417	-1.52%
2022/05/09	389	56.37	103.8	56.53	55.40	285.2	4,452	6.41%	大買/大賣/鉅額交易
2022/05/06	136	57.11	136	57.41	57.50	0	4,419	0.00%	大買/大賣/
2022/05/05	310	58.50	530.1	58.63	58.70	-220.1	4,418	-4.98%	大買/大賣/鉅額交易
2022/05/04	268.4	57.54	185.1	57.78	57.60	83.3	4,313	1.93%	大買/大賣/
2022/05/03	286.1	57.88	486	57.88	58.10	-200	4,264	-4.69%	大買/大賣/鉅額交易
2022/04/29	364	56.62	210	57.01	55.90	154	4,076	3.78%	大買/大賣/鉅額交易
2022/04/28	92.5	56.14	152.2	56.56	58.10	-59.7	3,956	-1.51%	大賣/
2022/04/27	302.3	55.89	172	55.82	56.10	130.3	3,904	3.34%	大買/大賣/鉅額交易
2022/04/26	103	56.99	239.4	57.36	57.90	-136.3	3,839	-3.55%	大買/大賣/鉅額交易
2022/04/25	296	56.67	165	56.66	56.50	131	3,770	3.47%	大買/大賣/鉅額交易
2022/04/22	256	57.65	265	57.91	57.90	-9	3,714	-0.24%	大買/大賣/
2022/04/21	152	57.40	332	57.59	58.00	-180	3,677	-4.89%	大買/大賣/鉅額交易
2022/04/20	48	56.31	96	56.27	56.40	-48	3,549	-1.35%
2022/04/19	30	55.17	28	55.37	55.30	2	3,499	0.06%
2022/04/18	130.1	55.49	123	55.10	54.80	7.1	3,509	0.20%	大買/大賣/
2022/04/15	68	55.49	83	55.70	55.60	-15	3,474	-0.43%
2022/04/14	103	55.54	125	55.69	55.30	-22	3,450	-0.64%	大買/大賣/
2022/04/13	16	54.29	30.2	54.35	54.20	-14.2	3,216	-0.44%
2022/04/12	27.2	52.92	18	53.06	53.40	9.2	3,224	0.28%
2022/04/11	33	53.36	28.3	53.39	51.90	4.8	3,348	0.14%
2022/04/08	18.1	53.57	13	53.75	53.90	5.1	3,345	0.15%
2022/04/07	120.2	54.05	134.1	54.25	53.60	-13.9	3,348	-0.42%	大買/大賣/
2022/04/06	124.3	54.11	142	54.60	55.30	-17.8	3,239	-0.55%	大買/大賣/
2022/04/01	2	52.20	5	51.82	52.90	-3	3,160	-0.09%
2022/03/31	9	51.72	5	51.94	52.10	4	3,290	0.12%
2022/03/30	2.1	52.11	1	52.30	52.10	1.1	3,491	0.03%
2022/03/29	4	51.90	8	52.03	51.90	-4	4,209	-0.10%
2022/03/28	9	51.58	0	0.00	51.70	9	4,668	0.19%
2022/03/25	1.1	52.11	5	52.18	52.10	-3.9	4,722	-0.08%
2022/03/24	0	52.40	2	52.35	52.30	-2	4,756	-0.04%
2022/03/22	2	51.80	4	51.90	52.00	-2	4,828	-0.04%
2022/03/21	2	52.00	0	0.00	51.90	2	4,845	0.04%
2022/03/18	1	51.80	3	51.87	52.00	-2	4,896	-0.04%
2022/03/17	6	51.73	2	51.85	51.80	4	4,917	0.08%
2022/03/15	7	50.99	11	51.23	51.10	-4	4,973	-0.08%
2022/03/14	7	51.19	7	51.36	51.70	0	5,045	0.00%
2022/03/11	2	51.40	4	51.45	51.40	-2	5,135	-0.04%
2022/03/10	3	51.83	5	51.88	51.90	-2	5,154	-0.04%
2022/03/09	3	50.73	2	50.70	51.20	1	5,169	0.02%
2022/03/08	28.1	50.71	27.5	50.68	50.00	0.6	5,240	0.01%
2022/03/07	4	51.35	7	51.69	51.20	-3	5,532	-0.05%
2022/03/04	2	52.15	2	52.30	52.10	0	5,588	0.00%
2022/03/03	14.1	52.09	12	52.16	52.10	2.1	5,638	0.04%
2022/03/02	5	52.36	0	0.00	52.40	5	5,640	0.09%
2022/03/01	11	52.65	4	52.68	52.90	7	5,672	0.12%
2022/02/25	1	51.71	4	52.20	52.30	-3	5,733	-0.05%
2022/02/24	64	52.20	70	52.16	51.90	-6	5,792	-0.10%
2022/02/23	4	53.65	0	0.00	53.50	4	5,809	0.07%
2022/02/22	62.1	53.86	15	54.13	53.60	47.1	5,971	0.79%
2022/02/21	50	54.21	46.2	54.41	54.40	3.8	6,396	0.06%
2022/02/18	4	54.68	0.1	54.50	54.70	3.9	6,706	0.06%
2022/02/17	32	54.33	64	54.52	54.50	-32	6,837	-0.47%
2022/02/16	58	54.09	91	54.24	53.90	-33	6,954	-0.47%
2022/02/15	11.3	52.65	3.3	52.79	52.50	8	6,932	0.12%
2022/02/14	6	52.55	4	52.45	52.40	2	6,947	0.03%
2022/02/11	15	53.51	1.2	53.72	53.40	13.8	6,958	0.20%
2022/02/10	10.5	53.94	6	54.18	54.10	4.5	6,989	0.06%
2022/02/09	45	53.92	21	53.91	53.90	24	7,000	0.34%
2022/02/07	12	54.61	23.1	54.47	54.90	-11.1	6,971	-0.16%
2022/01/26	20	52.84	54	53.31	53.20	-34	6,962	-0.49%
2022/01/25	48.1	53.19	3.6	53.11	52.90	44.4	6,996	0.64%
2022/01/24	64.1	53.43	58	53.67	54.50	6.1	7,022	0.09%
2022/01/21	59.5	53.94	53.2	54.45	54.70	6.3	7,177	0.09%
2022/01/20	10	54.77	6	54.93	55.20	4	7,121	0.06%
2022/01/19	28.1	54.21	22	54.38	54.30	6.1	7,097	0.09%
2022/01/18	7	54.79	6	54.97	54.80	1	7,080	0.01%
2022/01/17	9	54.40	18.1	54.64	54.90	-9.1	7,060	-0.13%
2022/01/14	68.1	54.50	35	54.31	54.30	33.1	7,032	0.47%
2022/01/13	50.1	55.84	57	55.98	55.80	-6.9	6,992	-0.10%
2022/01/12	79	54.69	111	54.94	55.30	-32	6,898	-0.46%	大賣/
2022/01/11	76.6	54.76	36	54.59	54.20	40.6	6,829	0.59%
2022/01/10	30.1	55.61	23	55.75	55.60	7.1	6,776	0.10%
2022/01/07	249	55.67	134	55.46	55.00	115	6,737	1.71%	大買/大賣/鉅額交易
2022/01/06	331	56.67	102.2	56.92	56.50	228.8	6,650	3.44%	大買/大賣/鉅額交易
2022/01/05	303	57.15	198.2	57.41	57.30	104.8	6,606	1.59%	大買/大賣/鉅額交易
2022/01/04	275	57.46	661	57.71	57.70	-386	6,496	-5.94%	大買/大賣/鉅額交易
2022/01/03	444	56.36	156	56.31	56.00	288	6,300	4.57%	大買/大賣/鉅額交易
2021/12/30	198	56.83	139	57.37	56.70	59	6,236	0.95%	大買/大賣/
2021/12/29	144	57.00	44	57.04	57.00	100	6,182	1.62%	大買/
2021/12/28	105	57.65	89	57.57	57.20	16	6,122	0.26%	大買/
2021/12/27	256	56.72	280	57.29	57.70	-24	5,954	-0.40%	大買/大賣/
2021/12/24	121	57.08	222.1	57.57	56.90	-101.1	5,831	-1.73%	大買/大賣/鉅額交易
2021/12/23	247.2	59.18	325.7	59.39	58.40	-78.5	5,626	-1.39%	大買/大賣/
2021/12/22	255.7	57.21	314.1	56.61	58.00	-58.4	4,911	-1.19%	大買/大賣/
2021/12/21	93	54.95	118.6	55.09	54.80	-25.6	4,452	-0.58%	大賣/
2021/12/20	69	54.41	101	54.57	54.70	-32	4,387	-0.73%	大賣/
2021/12/17	83	54.13	76	54.29	54.20	7	4,356	0.16%
2021/12/16	16	53.15	34	53.36	53.70	-18	4,286	-0.42%
2021/12/15	26.2	52.79	94	52.95	52.70	-67.8	4,263	-1.59%
2021/12/14	97	52.43	12.5	52.42	51.90	84.5	4,246	1.99%
2021/12/13	29	53.62	16	53.86	53.40	13	4,192	0.31%
2021/12/10	34	53.66	36	53.79	54.00	-2	4,173	-0.05%
2021/12/09	84	54.26	201	54.06	53.60	-117	4,164	-2.81%	大賣/鉅額交易
2021/12/08	102	54.69	144	54.91	54.80	-42	4,123	-1.02%	大買/大賣/
2021/12/07	165	54.38	279	54.51	54.40	-114	4,049	-2.81%	大買/大賣/鉅額交易
2021/12/06	72	53.49	48	53.55	53.50	24	3,944	0.61%
2021/12/03	46	53.78	20	53.78	53.70	26	3,928	0.66%
2021/12/02	209	54.09	117.5	54.20	53.60	91.5	3,890	2.35%	大買/大賣/
2021/12/01	355.5	54.67	299	54.80	55.10	56.5	3,798	1.49%	大買/大賣/
2021/11/30	39	53.38	73	53.53	52.80	-34	3,467	-0.98%
2021/11/29	92.1	51.49	82	51.55	52.10	10.1	3,378	0.30%
2021/11/26	120	52.87	46.5	52.41	52.00	73.5	3,320	2.21%	大買/
2021/11/25	95.1	53.92	42	54.37	53.60	53.1	3,262	1.63%
2021/11/24	117.1	53.51	135	53.59	53.60	-17.9	3,213	-0.56%	大買/大賣/
2021/11/23	116	54.20	83.5	54.13	53.70	32.5	3,138	1.04%	大買/
2021/11/22	360	55.13	173	55.40	55.10	187	3,042	6.15%	大買/大賣/鉅額交易
2021/11/19	166	55.97	110.2	56.08	55.50	55.8	2,957	1.89%	大買/大賣/
2021/11/18	168.1	57.63	166.1	57.47	57.30	2.1	2,801	0.07%	大買/大賣/
2021/11/17	404.4	55.55	488	55.81	56.10	-83.6	2,335	-3.58%	大買/大賣/
2021/11/16	76	53.26	56	53.51	53.60	20	2,031	0.98%
2021/11/15	59	52.55	169	52.30	53.50	-110	1,902	-5.78%	大賣/鉅額交易
2021/11/12	26.5	50.37	8	50.55	50.30	18.5	1,780	1.04%
2021/11/11	16.2	50.45	16	50.54	50.10	0.2	1,772	0.01%
2021/11/10	7	49.92	23	50.34	50.50	-16	1,758	-0.91%
2021/11/09	23.1	49.77	20	49.99	49.70	3.1	1,743	0.17%
2021/11/08	46	50.17	16	50.53	50.00	30	1,708	1.76%
2021/11/05	3	49.92	24	50.04	50.00	-21	1,711	-1.23%
2021/11/04	34	50.12	27	50.31	50.30	7	1,707	0.41%
2021/11/03	15	50.45	3.2	50.38	50.30	11.9	1,778	0.67%
2021/11/02	89.1	51.14	9	51.24	50.40	80.1	1,821	4.40%
2021/11/01	71	51.25	69	51.56	51.90	2	1,836	0.11%
2021/10/29	70	52.00	54	52.20	51.50	16	1,822	0.88%
2021/10/28	83.1	50.57	61	50.79	50.80	22.1	1,693	1.30%
2021/10/27	35	51.30	5	51.50	51.00	30	1,764	1.70%
2021/10/26	11	51.45	19	51.68	51.70	-8	1,927	-0.42%
2021/10/25	7	50.79	7	50.94	50.80	0	2,267	0.00%
2021/10/22	4	51.00	4	51.10	51.10	0	2,402	0.00%
2021/10/21	32	51.04	21	51.17	51.20	11	2,443	0.45%
2021/10/20	3	51.00	3	51.17	51.10	0	2,480	0.00%
2021/10/19	17.1	50.87	4	50.88	50.70	13.1	2,514	0.52%
2021/10/18	6	50.10	22	50.34	50.40	-16	2,520	-0.63%
2021/10/15	15	50.53	2	50.90	50.40	13	2,547	0.51%
2021/10/14	9	50.42	1	50.90	50.30	8	2,564	0.31%
2021/10/13	13	50.17	21	50.45	50.60	-8	2,576	-0.31%
2021/10/12	6	50.63	6	50.80	50.70	0	2,584	0.00%
2021/10/08	2	50.60	15	50.71	50.80	-13	2,619	-0.50%
2021/10/06	0.1	49.95	2	49.60	49.65	-2	2,729	-0.07%
2021/10/05	12.1	49.06	14	49.43	50.10	-2	2,735	-0.07%
2021/10/04	25	49.66	25	49.78	49.70	0	2,742	0.00%
2021/10/01	14.1	50.33	6	50.47	49.85	8.1	2,756	0.29%
2021/09/30	0	0.00	4	51.10	51.30	-4	2,751	-0.15%
2021/09/29	9	50.23	9	50.62	50.80	0	2,758	0.00%
2021/09/28	8.3	50.80	5	50.88	50.70	3.3	2,762	0.12%
2021/09/27	5	51.56	5	51.90	51.50	0	2,793	0.00%
2021/09/24	10	51.53	25	51.90	51.50	-15	2,814	-0.53%
2021/09/23	0	0.00	1	50.80	50.90	-1	2,856	-0.04%
2021/09/22	14	50.15	12	50.50	50.70	2	2,900	0.07%
2021/09/17	6	50.73	27	51.02	51.40	-21	2,930	-0.72%
2021/09/16	2.1	50.30	1	50.60	50.30	1.1	2,961	0.04%
2021/09/15	9	50.19	9	50.38	50.20	0	2,991	0.00%
2021/09/14	50	50.44	36	50.65	50.50	14	3,010	0.47%
2021/09/13	19	50.82	10	50.90	50.70	9	3,006	0.30%
2021/09/10	14	51.47	10	51.81	51.50	4	3,029	0.13%
2021/09/09	6	51.13	8	51.51	51.90	-2	3,041	-0.07%
2021/09/08	0	0.00	6	50.90	50.60	-6	3,043	-0.20%
2021/09/07	18	51.15	12	51.43	51.10	6	3,036	0.20%
2021/09/06	22.1	51.67	14	51.71	51.40	8.1	3,038	0.27%
2021/09/03	26	52.04	7	52.34	51.90	19	3,037	0.63%
2021/09/02	6	52.40	6	52.67	52.30	0	3,024	0.00%
2021/09/01	14.1	51.92	14	52.24	52.30	0.1	3,019	0.00%
2021/08/31	17	52.03	11	52.25	52.00	6	3,017	0.20%
2021/08/30	12	52.47	27	52.84	52.80	-15	3,012	-0.50%
2021/08/27	15.2	52.19	17	52.55	52.10	-1.8	3,013	-0.06%
2021/08/26	0	0.00	2	51.80	51.60	-2	3,027	-0.07%
2021/08/25	12.1	51.64	30	51.80	51.80	-17.9	3,061	-0.59%
2021/08/24	11	51.21	19	51.42	51.20	-8	3,068	-0.26%
2021/08/23	7	50.36	35	50.42	50.70	-28	3,057	-0.92%
2021/08/20	6	49.23	7	49.43	49.10	-1	3,067	-0.03%
2021/08/19	16	49.27	11	49.60	49.00	5	3,068	0.16%
2021/08/18	24	48.43	38	48.65	49.70	-14	3,078	-0.45%
2021/08/17	54	49.68	5	49.74	49.05	49	3,072	1.60%
2021/08/16	37	50.38	21.2	50.73	50.50	15.8	3,060	0.52%
2021/08/13	15	51.06	11	51.25	50.80	4	3,050	0.13%
2021/08/12	15	51.99	5	52.62	51.40	10	3,055	0.33%
2021/08/11	20.2	52.34	15	52.55	52.20	5.2	3,064	0.17%
2021/08/10	70.2	52.80	2	52.90	52.50	68.2	3,085	2.21%
2021/08/09	56.1	54.02	14.8	54.20	53.40	41.3	3,103	1.33%
2021/08/06	23.2	58.97	9	59.18	59.20	14.2	3,071	0.46%
2021/08/05	8.3	59.94	5	59.92	59.90	3.3	3,050	0.11%
2021/08/04	5.1	59.70	12	59.84	59.60	-6.9	3,035	-0.23%
2021/08/03	24.1	59.40	9	59.72	59.10	15.1	3,032	0.50%
2021/08/02	34	60.48	7.1	60.82	60.50	26.9	2,965	0.91%
2021/07/30	54.3	61.87	60	62.01	61.50	-5.8	2,886	-0.20%
2021/07/29	82.4	61.46	48	61.89	60.40	34.4	2,757	1.25%
2021/07/28	47	58.46	64	58.66	60.00	-17	2,410	-0.71%
2021/07/27	8	59.00	5	59.24	58.40	3	2,344	0.13%
2021/07/26	9.1	59.11	11	59.48	59.70	-1.9	2,337	-0.08%
2021/07/23	10	58.16	58.2	57.48	58.10	-48.2	2,338	-2.06%
2021/07/22	1	56.50	2	55.90	56.20	-1	2,326	-0.04%
2021/07/21	28	56.29	3.1	55.94	55.30	24.9	2,335	1.07%
2021/07/20	42.1	56.51	27.1	56.71	56.40	15	2,334	0.64%
2021/07/19	8.1	57.24	13	57.45	57.30	-5	2,354	-0.21%
2021/07/16	5	57.94	0	0.00	58.00	5	2,427	0.21%
2021/07/15	11	58.55	7	58.89	58.40	4	2,458	0.16%
2021/07/14	26.1	58.70	18	58.56	59.50	8.1	2,481	0.33%
2021/07/13	9	57.15	21	57.66	57.40	-12	2,406	-0.50%
2021/07/12	5	56.34	5	56.64	56.70	0	2,422	0.00%
2021/07/09	12.1	56.47	10	56.76	56.60	2.1	2,449	0.08%
2021/07/08	6	57.43	6	57.83	57.50	0	2,510	0.00%
2021/07/07	11	57.44	12	57.54	57.00	-1	2,518	-0.04%
2021/07/06	2	57.00	6.2	56.83	56.90	-4.2	2,540	-0.17%
2021/07/05	6	57.23	10	56.95	57.40	-4	2,572	-0.16%
2021/07/02	5.1	57.26	9	56.90	57.00	-3.9	2,582	-0.15%
2021/07/01	6	56.27	2.2	56.46	56.00	3.8	2,584	0.15%
2021/06/30	19	56.57	24	57.10	57.00	-5	2,601	-0.19%
2021/06/29	5	55.90	5	55.86	55.50	0	2,602	0.00%
2021/06/28	1.3	56.21	10	56.13	56.70	-8.7	2,602	-0.33%
2021/06/25	7	55.54	12	55.50	55.20	-5	2,605	-0.19%
2021/06/24	16	54.89	16.2	55.07	54.70	-0.2	2,604	-0.01%
2021/06/23	10.2	54.16	3	54.13	54.50	7.2	2,648	0.27%
2021/06/22	5	52.90	4	52.90	52.70	1	2,760	0.04%
2021/06/21	7.2	52.89	3	53.27	52.10	4.2	2,788	0.15%
2021/06/18	0	0.00	5.1	53.97	54.10	-5.1	2,806	-0.18%
2021/06/17	20	53.03	11	53.21	53.20	9	2,939	0.31%
2021/06/16	12	53.25	30	53.43	53.30	-18	3,098	-0.58%
2021/06/15	5.1	52.80	2	52.60	52.80	3.1	3,198	0.10%
2021/06/11	4	53.00	8	52.75	52.70	-4	3,238	-0.12%
2021/06/10	5	52.26	2.2	52.16	52.20	2.8	3,295	0.08%
2021/06/09	2	51.70	1	52.10	51.60	1	3,380	0.03%
2021/06/08	3	51.90	9	52.01	51.80	-6	3,476	-0.17%
2021/06/07	1	52.20	2	52.05	52.40	-1	3,609	-0.03%
2021/06/04	2	52.20	3	52.50	52.80	-1	3,761	-0.03%
2021/06/03	13	52.36	12	52.65	52.30	1	3,825	0.03%
2021/06/02	16	52.94	6	52.78	52.30	10	3,852	0.26%
2021/06/01	2	53.20	4	53.60	53.80	-2	3,856	-0.05%
2021/05/31	8	53.05	5	53.34	53.10	3	3,894	0.08%
2021/05/28	16	52.87	14	53.05	53.20	2	3,953	0.05%
2021/05/27	4	52.15	4	52.40	53.10	0	4,034	0.00%
2021/05/26	8	52.20	20	52.72	52.60	-12	4,173	-0.29%
2021/05/25	10	52.34	23	52.44	52.80	-13	4,305	-0.30%
2021/05/24	3	50.50	15	50.74	51.40	-12	4,431	-0.27%
2021/05/21	5	50.90	4	51.10	51.00	1	4,569	0.02%
2021/05/20	14	50.54	17	50.58	50.50	-3	4,730	-0.06%
2021/05/19	28.2	50.37	13	50.68	50.20	15.2	4,839	0.31%
2021/05/18	24	50.09	15	50.21	51.50	9	5,028	0.18%
2021/05/17	48.1	48.48	44.3	48.93	50.50	3.8	5,222	0.07%
2021/05/14	15	51.27	25	51.82	50.80	-10	5,529	-0.18%
2021/05/13	18	51.22	27	51.58	51.30	-9	5,619	-0.16%
2021/05/12	62	50.46	51	50.50	50.50	11	5,974	0.18%
2021/05/11	23	54.07	13	53.82	53.40	10	6,523	0.15%
2021/05/10	24	56.52	7	56.36	56.30	17	6,778	0.25%
2021/05/07	3	57.50	8	57.81	57.40	-5	7,076	-0.07%
2021/05/06	4	57.08	5	57.58	56.60	-1	7,306	-0.01%
2021/05/05	10	56.85	20	57.01	56.60	-10	7,444	-0.13%
2021/05/04	23	57.76	9.7	56.89	56.50	13.3	7,753	0.17%
2021/05/03	3	60.43	5	60.78	59.90	-2	7,874	-0.03%
2021/04/29	17	61.36	30	61.32	60.90	-13	7,962	-0.16%
2021/04/28	2	59.60	10	60.03	60.00	-8	8,044	-0.10%
2021/04/27	0	0.00	4	59.65	59.40	-4	8,246	-0.05%
2021/04/26	0	0.00	2	59.75	59.90	-2	8,506	-0.02%
2021/04/23	13	59.05	9	59.14	59.50	4	8,950	0.04%
2021/04/22	17.1	59.91	18	60.42	59.50	-1	9,136	-0.01%
2021/04/21	17	61.68	1	61.90	61.60	16	9,541	0.17%
2021/04/20	5	62.54	18	62.73	62.80	-13	9,662	-0.13%
2021/04/19	3	60.97	4	61.40	61.40	-1	9,696	-0.01%
2021/04/16	7	61.10	13	61.02	61.10	-6	9,702	-0.06%
2021/04/15	2	60.91	12	61.68	61.80	-10	9,705	-0.10%
2021/04/14	19	59.35	17	59.19	60.00	2	9,741	0.02%
2021/04/13	15.1	61.23	15	61.62	60.40	0.1	9,761	0.00%
2021/04/12	1	61.50	6	61.94	61.50	-5	9,769	-0.05%
2021/04/09	15	62.33	1	63.20	62.10	14	9,773	0.14%
2021/04/08	9	62.77	6	62.88	63.10	3	9,761	0.03%
2021/04/07	10.3	62.51	4	62.95	62.80	6.3	9,847	0.06%
2021/04/06	7	61.91	8	62.10	62.00	-1	9,888	-0.01%
2021/04/01	9.5	62.66	6.2	63.13	62.30	3.4	9,866	0.03%
2021/03/31	12	64.05	2	64.15	63.60	10	9,826	0.10%
2021/03/30	6	63.60	11	63.82	64.00	-5	9,797	-0.05%
2021/03/29	4	62.75	5	62.88	62.80	-1	9,781	-0.01%
2021/03/26	33	61.45	44.1	61.65	62.40	-11.1	9,785	-0.11%
2021/03/25	36	61.45	98	61.11	61.10	-62	9,767	-0.63%
2021/03/24	6	63.13	6	63.27	63.40	0	9,730	0.00%
2021/03/23	5	63.64	23	63.82	63.70	-18	9,775	-0.18%
2021/03/22	33	65.54	67	65.68	64.80	-34	9,745	-0.35%
2021/03/19	105.3	64.83	27	65.26	65.80	78.3	9,687	0.81%	大買/
2021/03/18	15	64.44	20.1	64.30	64.80	-5.1	9,600	-0.05%
2021/03/17	14	63.64	0	0.00	63.40	14	9,543	0.15%
2021/03/16	7	63.96	18	64.17	64.20	-11	9,585	-0.11%
2021/03/15	19	64.42	7.4	64.27	64.10	11.6	9,611	0.12%
2021/03/12	25	64.95	3.1	64.97	64.70	21.9	9,597	0.23%
2021/03/11	40.3	64.60	34	64.83	65.70	6.3	9,602	0.07%
2021/03/10	77.3	63.65	45.4	63.63	64.20	31.9	9,550	0.33%
2021/03/09	21	61.28	15.2	60.60	61.90	5.8	9,537	0.06%
2021/03/08	5.2	61.22	4.9	61.15	61.40	0.3	9,758	0.00%
2021/03/05	8	60.15	7	60.40	60.70	1	9,768	0.01%
2021/03/04	8	60.78	15	60.75	60.30	-7	9,779	-0.07%
2021/03/03	17	60.31	36.4	60.34	61.00	-19.4	9,755	-0.20%
2021/03/02	4	61.38	25.3	61.34	60.50	-21.3	9,771	-0.22%
2021/02/26	15.1	62.30	17.3	62.21	61.00	-2.2	9,731	-0.02%
2021/02/25	25.1	64.52	42	64.16	64.10	-17	9,661	-0.18%
2021/02/24	34	64.72	44.7	64.63	65.00	-10.7	9,547	-0.11%
2021/02/23	15.1	62.89	62	63.58	63.10	-46.9	9,452	-0.50%
2021/02/22	22.4	65.32	42.2	65.57	64.80	-19.8	9,440	-0.21%
2021/02/19	43	65.00	26	65.12	65.40	17	9,336	0.18%
2021/02/18	40.2	63.83	58	64.08	64.20	-17.8	9,277	-0.19%
2021/02/17	57	63.77	69.1	63.97	64.90	-12.1	9,156	-0.13%
2021/02/05	78.1	61.50	133.1	61.53	60.80	-55	8,941	-0.62%	大賣/
2021/02/04	28.9	59.65	75	59.90	60.30	-46.1	8,638	-0.53%
2021/02/03	139	59.98	148	59.68	58.90	-9	8,623	-0.10%	大買/大賣/
2021/02/02	182	59.16	162	59.17	59.90	20	8,293	0.24%	大買/大賣/
2021/02/01	54.1	56.91	128	56.84	57.90	-73.9	7,781	-0.95%	大賣/
2021/01/29	67.3	56.12	93	56.18	55.70	-25.7	7,690	-0.33%
2021/01/28	26.1	55.35	54.5	55.60	56.00	-28.4	7,533	-0.38%
2021/01/27	20.1	54.12	50.2	53.90	54.50	-30.1	7,387	-0.41%
2021/01/26	114.6	54.73	48	54.56	53.90	66.6	7,305	0.91%	大買/
2021/01/25	50	55.15	32	55.20	55.80	18	7,138	0.25%
2021/01/22	44	54.22	173	54.39	54.30	-129	7,269	-1.77%	大賣/鉅額交易
2021/01/21	20	53.23	61	53.79	53.90	-41	7,174	-0.57%
2021/01/20	106	53.93	448	54.50	53.50	-342	7,055	-4.85%	大買/大賣/鉅額交易
2021/01/19	23.3	54.30	100	54.06	54.50	-76.7	6,859	-1.12%
2021/01/18	288	54.09	103	54.02	54.20	185	6,599	2.80%	大買/大賣/鉅額交易
2021/01/15	306	51.90	115	51.78	52.40	191	6,168	3.10%	大買/大賣/鉅額交易
2021/01/14	150.2	51.64	148	51.60	52.30	2.2	6,031	0.04%	大買/大賣/
2021/01/13	24	49.16	59.2	48.76	49.15	-35.2	5,572	-0.63%
2021/01/12	40	47.76	13	47.72	47.80	27	5,425	0.50%
2021/01/11	23	48.33	31.1	48.43	48.25	-8.1	5,352	-0.15%
2021/01/08	1	47.85	1	48.05	48.70	0	5,373	0.00%
2021/01/07	22	47.94	19	48.33	48.70	3	5,446	0.06%
2021/01/06	30	48.21	12	48.10	47.50	18	5,412	0.33%
2021/01/05	31	48.66	5	48.80	49.00	26	5,344	0.49%
2021/01/04	1	48.90	8	48.81	49.00	-7	5,346	-0.13%
2020/12/31	4.1	49.11	8.2	48.79	48.75	-4.1	5,357	-0.08%
2020/12/30	39	48.79	56	49.05	49.00	-17	5,348	-0.32%
2020/12/29	34.2	48.24	12	48.05	48.40	22.2	5,288	0.42%
2020/12/28	6	47.19	2	47.13	47.15	4	5,226	0.08%
2020/12/25	11	47.31	5	47.42	46.90	6	5,213	0.12%
2020/12/24	5	47.17	11	47.33	47.10	-6	5,212	-0.12%
2020/12/23	29	46.65	18	46.82	46.75	11	5,212	0.21%
2020/12/22	18	47.37	25	47.47	46.80	-7	5,254	-0.13%
2020/12/21	22	47.98	12	47.72	47.75	10	5,272	0.19%
2020/12/18	54.2	49.48	37	48.80	48.55	17.2	5,259	0.33%
2020/12/17	25	48.98	11.2	48.99	49.15	13.8	5,210	0.26%
2020/12/16	16	48.29	7	48.54	48.50	9	5,207	0.17%
2020/12/15	8	48.36	20	49.04	47.85	-12	5,235	-0.23%
2020/12/14	19	49.03	17	48.66	48.50	2	5,193	0.04%
2020/12/11	9	47.97	15	48.06	48.50	-6	5,192	-0.12%
2020/12/10	18	48.11	17	47.86	47.95	1	5,300	0.02%
2020/12/09	21	49.04	21	48.96	48.75	0	5,271	0.00%
2020/12/08	35.2	49.18	13	48.97	48.85	22.2	5,257	0.42%
2020/12/07	34	49.00	46	48.84	49.00	-12	5,276	-0.23%
2020/12/04	48	48.54	25	48.44	48.50	23	5,253	0.44%
2020/12/03	47	48.95	36.1	48.94	49.00	10.9	5,292	0.21%
2020/12/02	67.1	48.75	58	48.59	48.80	9.1	5,298	0.17%
2020/12/01	42	46.20	24	46.40	46.70	18	5,159	0.35%
2020/11/30	8	46.98	24	47.07	46.70	-16	5,194	-0.31%
2020/11/27	8	47.06	18	47.18	47.15	-10	5,235	-0.19%
2020/11/26	23	47.04	17	46.90	46.95	6	5,295	0.11%
2020/11/25	8	47.58	18	47.38	47.25	-10	5,295	-0.19%
2020/11/24	12	47.79	21	47.71	47.15	-9	5,339	-0.17%
2020/11/23	17	48.11	14	48.03	48.10	3	5,487	0.05%
2020/11/20	23	47.87	17	47.98	47.85	6	5,969	0.10%
2020/11/19	35	48.00	56	47.96	48.00	-21	6,280	-0.33%
2020/11/18	21	46.78	23	46.92	47.15	-2	6,249	-0.03%
2020/11/17	28	47.35	28	47.23	47.05	0	6,220	0.00%
2020/11/16	27	47.62	29	47.70	47.60	-2	6,230	-0.03%
2020/11/13	13	46.91	28	47.00	47.05	-15	6,161	-0.24%
2020/11/12	30	46.79	23	46.93	46.75	7	6,162	0.11%
2020/11/11	54	47.25	26	47.21	46.95	28	6,126	0.46%
2020/11/10	25	46.82	13	46.95	46.85	12	5,999	0.20%
2020/11/09	46	47.00	31	46.87	46.80	15	5,921	0.25%
2020/11/06	67	47.14	82	46.97	47.15	-15	5,840	-0.26%
2020/11/05	52	46.32	39	46.28	46.65	13	5,665	0.23%
2020/11/04	35	45.91	13	45.92	45.45	22	5,552	0.40%
2020/11/03	19	45.77	34	45.75	45.70	-15	5,484	-0.27%
2020/11/02	15	44.54	41	44.76	45.25	-26	5,409	-0.48%
2020/10/30	116.1	45.17	80	45.10	44.40	36.1	5,310	0.68%	大買/
2020/10/29	5	42.87	16	43.33	43.65	-11	5,029	-0.22%
2020/10/28	31	43.87	6	43.68	43.45	25	5,112	0.49%
2020/10/27	5	44.14	6	44.22	44.30	-1	5,143	-0.02%
2020/10/26	10	44.88	6	44.94	44.65	4	5,205	0.08%
2020/10/23	7	44.54	31	44.75	44.80	-24	5,215	-0.46%
2020/10/22	28	44.55	12	44.69	44.70	16	5,215	0.31%
2020/10/21	3	44.17	3	44.25	44.25	0	5,173	0.00%
2020/10/20	3	44.45	3	44.30	44.25	0	5,212	0.00%
2020/10/19	0	0.00	4	44.39	44.50	-4	5,241	-0.08%
2020/10/16	16	44.40	74	44.43	44.05	-58	5,293	-1.10%
2020/10/15	36.2	45.26	31	45.23	45.00	5.2	5,344	0.10%
2020/10/14	55	44.62	14	44.58	44.60	41	5,391	0.76%
2020/10/13	12	43.73	59	43.66	44.05	-47	5,530	-0.85%
2020/10/12	25	44.47	6	44.37	44.00	19	5,589	0.34%
2020/10/08	43	44.36	19	44.22	44.25	24	5,594	0.43%
2020/10/07	13	43.89	16	44.01	43.85	-3	5,633	-0.05%
2020/10/06	13	43.92	19	43.96	43.90	-6	5,709	-0.11%
2020/10/05	4	42.94	4	43.00	43.00	0	5,753	0.00%
2020/09/30	7	42.62	10	42.54	42.75	-3	5,834	-0.05%
2020/09/29	8	42.33	27	42.52	42.65	-19	5,923	-0.32%
2020/09/28	3	41.88	8	41.95	41.95	-5	6,092	-0.08%
2020/09/25	14	42.05	22	41.90	42.00	-8	6,222	-0.13%
2020/09/24	12	42.47	11	42.49	42.50	1	6,207	0.02%
2020/09/23	16	43.09	12	43.06	43.10	4	6,195	0.06%
2020/09/22	31	43.33	29	43.66	43.40	2	6,191	0.03%
2020/09/21	47	43.61	9	43.48	43.00	38	6,186	0.61%
2020/09/18	9	44.90	10	44.74	44.55	-1	6,214	-0.02%
2020/09/17	17	44.41	174	44.31	44.60	-157	6,310	-2.49%	大賣/鉅額交易
2020/09/16	15	45.00	75.3	44.66	44.60	-60.3	6,286	-0.96%
2020/09/15	253	45.27	79	45.07	45.40	174	6,253	2.78%	大買/鉅額交易
2020/09/14	30	43.75	45	43.87	44.05	-15	6,179	-0.24%
2020/09/11	92	43.29	84	42.84	42.85	8	6,184	0.13%
2020/09/10	102	43.26	29	43.26	43.65	73	6,151	1.19%	大買/
2020/09/09	28	43.39	25	43.61	43.40	3	6,100	0.05%
2020/09/08	92	43.56	49	43.37	43.15	43	6,056	0.71%
2020/09/07	65	44.33	46	44.14	43.80	19	5,985	0.32%
2020/09/04	60	43.87	42	43.81	44.00	18	5,950	0.30%
2020/09/03	32	42.86	19	42.69	42.50	13	5,931	0.22%
2020/09/02	17	43.18	20	43.10	42.90	-3	5,994	-0.05%
2020/09/01	30	44.09	16	44.09	43.90	14	5,970	0.23%
2020/08/31	28	45.60	25	44.98	44.70	3	5,915	0.05%
2020/08/28	40	46.23	7	46.44	45.85	33	5,923	0.56%
2020/08/27	42	46.62	39	46.60	46.40	3	5,964	0.05%
2020/08/26	174	46.59	219	46.56	46.55	-45	5,783	-0.78%	大買/大賣/
2020/08/25	120	44.62	163	44.55	45.00	-43	5,292	-0.81%	大買/大賣/
2020/08/24	74	42.00	31	42.07	42.45	43	4,943	0.87%
2020/08/21	5	40.01	2	39.90	40.00	3	4,879	0.06%
2020/08/20	8.3	39.27	4	38.46	39.35	4.3	4,855	0.09%
2020/08/19	9	40.93	7	40.66	40.60	2	4,778	0.04%
2020/08/18	2	41.00	0	0.00	40.95	2	4,762	0.04%
2020/08/14	0	0.00	10	41.30	41.30	-10	4,764	-0.21%
2020/08/13	1	41.30	0	0.00	41.35	1	4,785	0.02%
2020/08/12	0	0.00	2	41.25	41.25	-2	4,800	-0.04%
2020/08/11	16	41.89	55	41.61	41.70	-39	4,801	-0.81%
2020/08/10	53	42.63	5	42.95	42.20	48	4,800	1.00%
2020/08/07	3	42.25	1	42.30	42.25	2	4,820	0.04%
2020/08/06	3	42.10	18	42.08	41.90	-15	4,902	-0.31%
2020/08/05	44	42.41	23	42.32	42.15	21	4,965	0.42%
2020/08/04	6	41.96	6	42.12	42.30	0	4,934	0.00%
2020/08/03	8	41.54	11	41.95	41.50	-3	4,939	-0.06%
2020/07/31	5	41.56	7	41.77	41.85	-2	4,860	-0.04%
2020/07/30	6	41.32	5	41.49	41.75	1	4,821	0.02%
2020/07/29	8	40.47	2	40.43	40.35	6	4,748	0.13%
2020/07/28	8	40.49	6	41.23	40.15	2	4,759	0.04%
2020/07/27	8	41.02	5	41.23	40.85	3	4,806	0.06%
2020/07/24	25	42.16	6	42.78	41.70	19	4,789	0.40%
2020/07/23	1	43.75	6	43.14	43.00	-5	4,732	-0.11%
2020/07/22	23	42.94	33	43.15	43.65	-10	4,701	-0.21%
2020/07/21	19	42.64	16	43.01	42.50	3	4,640	0.06%
2020/07/20	17	42.90	16	43.64	42.95	1	4,574	0.02%
2020/07/17	47	46.46	7	46.53	46.30	40	4,432	0.90%
2020/07/16	4	45.91	6	46.14	46.00	-2	4,292	-0.05%
2020/07/15	13	45.95	7	46.01	45.95	6	4,248	0.14%
2020/07/14	9	46.09	2	46.03	45.60	7	4,313	0.16%
2020/07/13	21	45.85	9	45.84	45.90	12	4,271	0.28%
2020/07/10	29	47.01	4	46.73	46.55	25	4,210	0.59%
2020/07/09	5	48.12	19	48.26	47.85	-14	4,137	-0.34%
2020/07/08	30	47.31	16	47.33	47.35	14	4,053	0.35%
2020/07/07	40	47.77	31.2	48.14	47.70	8.9	3,978	0.22%
2020/07/06	52	49.01	29.1	48.90	48.75	23	3,839	0.60%
2020/07/03	6	48.63	12	48.84	48.60	-6	3,754	-0.16%
2020/07/02	10.2	48.43	4	48.31	48.55	6.2	3,762	0.16%
2020/07/01	8	48.23	11	48.33	48.50	-3	3,760	-0.08%
2020/06/30	9	47.12	21	47.24	47.90	-12	3,753	-0.32%
2020/06/29	22	46.54	15	46.49	46.15	7	3,738	0.19%
2020/06/24	22	48.28	29	48.27	47.75	-7	3,646	-0.19%
2020/06/23	7	49.60	11	49.59	49.40	-4	3,540	-0.11%
2020/06/22	33	49.33	33	49.00	49.20	0	3,532	0.00%
2020/06/19	40	50.31	39	50.30	49.95	1	3,536	0.03%
2020/06/18	61	49.81	15	49.89	50.90	46	3,480	1.32%
2020/06/17	10	48.84	11	49.14	48.80	-1	3,430	-0.03%
2020/06/16	8	48.95	1	49.05	49.00	7	3,443	0.20%
2020/06/15	14	48.83	43	48.74	48.05	-29	3,481	-0.83%
2020/06/12	34	49.06	19	48.24	49.10	15	3,496	0.43%
2020/06/11	55	50.77	114	50.43	49.20	-59	3,480	-1.70%	大賣/
2020/06/10	88	51.97	89	51.78	52.10	-1	3,405	-0.03%
2020/06/09	110	51.02	79	50.53	51.30	31	3,344	0.93%	大買/
2020/06/08	67	49.26	31	49.30	49.50	36	3,269	1.10%
2020/06/05	13	49.51	35	49.52	49.55	-22	3,237	-0.68%
2020/06/04	25	49.81	77	49.86	49.40	-52	3,243	-1.60%
2020/06/03	64	49.90	37	49.80	50.00	27	3,227	0.84%
2020/06/02	22	48.14	5	48.21	48.40	17	3,117	0.55%
2020/06/01	3	47.00	8	47.13	47.50	-5	3,088	-0.16%
2020/05/29	8	46.93	0	0.00	46.35	8	3,079	0.26%
2020/05/28	5	47.36	3	47.60	47.35	2	3,094	0.06%
2020/05/27	4	46.86	7	46.88	46.90	-3	3,085	-0.10%
2020/05/26	5	46.85	1	46.85	46.75	4	3,115	0.13%
2020/05/25	7	45.90	2	46.10	46.50	5	3,166	0.16%
2020/05/22	0	0.00	3	46.75	46.30	-3	3,197	-0.09%
2020/05/21	30	47.10	22	46.96	46.80	8	3,196	0.25%
2020/05/20	4	46.73	5	46.84	46.90	-1	3,181	-0.03%
2020/05/19	12	46.83	2	47.05	46.50	10	3,183	0.31%
2020/05/18	13	47.85	5	47.48	47.00	8	3,246	0.25%
2020/05/15	15	47.87	19	48.07	47.95	-4	3,274	-0.12%
2020/05/14	64	49.29	88	49.07	47.80	-24	3,272	-0.73%
2020/05/13	113	49.51	110	49.21	50.40	3	3,215	0.09%	大買/大賣/
2020/05/12	76	48.53	30	48.83	49.65	46	3,169	1.45%
2020/05/11	27	48.07	22	47.88	48.00	5	3,115	0.16%
2020/05/08	12	48.04	19	47.70	47.65	-7	3,110	-0.23%
2020/05/07	42	47.61	6	47.53	47.75	36	3,094	1.16%
2020/05/06	2	46.75	2	46.40	46.35	0	3,107	0.00%
2020/05/05	3	45.90	3	46.00	46.00	0	3,148	0.00%
2020/05/04	1	45.55	1	45.50	45.50	0	3,161	0.00%
2020/04/30	5	47.47	16	47.25	47.10	-11	3,151	-0.35%
2020/04/29	1	47.90	1	47.90	47.80	0	3,149	0.00%
2020/04/28	3	47.70	5	47.75	47.80	-2	3,161	-0.06%
2020/04/27	1	47.40	5	47.26	47.40	-4	3,240	-0.12%
2020/04/24	4	46.68	3	46.70	46.60	1	3,258	0.03%
2020/04/23	5	47.29	4	47.68	46.85	1	3,272	0.03%
2020/04/22	7	45.04	4	45.53	47.10	3	3,271	0.09%
2020/04/21	14	47.04	6	46.29	46.10	8	3,275	0.24%
2020/04/20	17	48.06	16	48.19	48.20	1	3,253	0.03%
2020/04/17	44	48.26	35	48.00	47.75	9	3,221	0.28%
2020/04/16	8	44.94	23	45.32	46.05	-15	3,149	-0.48%
2020/04/15	8	44.73	14	44.71	44.45	-6	3,145	-0.19%
2020/04/14	12	43.95	0	0.00	44.00	12	3,159	0.38%
2020/04/13	3	43.15	2	43.35	43.15	1	3,170	0.03%
2020/04/10	4	43.78	2	44.50	43.80	2	3,188	0.06%
2020/04/09	3	43.67	35	44.01	44.25	-32	3,222	-0.99%
2020/04/08	8	43.08	12	43.30	43.45	-4	3,221	-0.12%
2020/04/07	18	42.03	39	41.83	42.40	-21	3,174	-0.66%
2020/04/06	9	40.22	11	40.23	40.40	-2	3,131	-0.06%
2020/04/01	4	39.84	19	39.74	40.00	-15	3,106	-0.48%
2020/03/31	2	38.85	16	39.38	38.60	-14	3,078	-0.45%
2020/03/30	11	38.51	13	38.07	38.60	-2	3,049	-0.07%
2020/03/27	47	39.26	11	39.13	38.70	36	3,043	1.18%
2020/03/26	4	39.04	0	0.00	38.65	4	3,014	0.13%
2020/03/25	1	38.40	7	39.16	39.40	-6	3,008	-0.20%
2020/03/23	4	35.13	1	34.70	35.10	3	2,947	0.10%
2020/03/20	23	36.46	10	36.05	36.55	13	2,945	0.44%
2020/03/19	33	35.38	2	35.73	34.00	31	2,929	1.06%
2020/03/18	21	38.38	3	39.03	37.75	18	2,896	0.62%
2020/03/17	5	39.82	0	0.00	39.30	5	2,899	0.17%
2020/03/16	3	41.77	18	41.56	40.00	-15	2,936	-0.51%
2020/03/13	20	39.23	8	39.24	41.00	12	2,914	0.41%
2020/03/12	11	43.32	0	0.00	42.95	11	2,885	0.38%
2020/03/11	2	46.50	10	47.16	46.70	-8	2,843	-0.28%
2020/03/10	5	45.31	2	44.90	46.10	3	2,833	0.11%
2020/03/09	4	46.20	1	46.05	45.30	3	2,855	0.11%
2020/03/06	0	0.00	5	48.51	48.30	-5	2,814	-0.18%
2020/03/05	1	49.20	4	49.26	49.15	-3	2,852	-0.11%
2020/03/04	17	48.27	2	48.40	48.35	15	2,891	0.52%
2020/03/02	2	48.10	16	48.30	48.50	-14	2,884	-0.49%
2020/02/27	5	49.55	0	0.00	48.95	5	2,867	0.17%
2020/02/26	10	50.39	15	50.51	50.10	-5	2,879	-0.17%
2020/02/25	7	50.51	2	51.00	51.00	5	2,863	0.17%
2020/02/24	2	51.90	7	51.73	51.80	-5	2,903	-0.17%
2020/02/21	5	52.88	5	53.00	52.90	0	2,933	0.00%
2020/02/20	6	53.25	5	53.52	53.20	1	2,964	0.03%
2020/02/19	11	53.62	8	53.79	53.50	3	2,975	0.10%
2020/02/18	5	52.70	3	52.93	52.30	2	2,953	0.07%
2020/02/17	7	53.23	6	53.43	53.50	1	3,061	0.03%
2020/02/14	5	53.10	5	53.28	53.20	0	3,177	0.00%
2020/02/13	6	53.47	33	53.82	53.20	-27	3,287	-0.82%
2020/02/12	27	52.50	5	52.58	52.80	22	3,369	0.65%
2020/02/11	0	0.00	3	51.87	52.30	-3	3,417	-0.09%
2020/02/10	12	51.35	20	50.54	51.20	-8	3,575	-0.22%
2020/02/07	8	52.56	4	52.70	52.40	4	3,887	0.10%
2020/02/06	9	52.08	8	52.64	52.80	1	4,146	0.02%
2020/02/05	2	52.05	3	52.37	52.10	-1	4,369	-0.02%
2020/02/04	5	52.20	5	52.10	52.10	0	4,586	0.00%
2020/02/03	12	49.25	9	49.89	51.00	3	4,680	0.06%
2020/01/31	10	53.05	7	53.34	53.00	3	4,735	0.06%
2020/01/30	13	53.87	32	53.88	53.20	-19	5,243	-0.36%
2020/01/20	20	59.29	3	59.37	59.10	17	5,266	0.32%
2020/01/17	6	59.60	8	59.80	59.50	-2	5,318	-0.04%
2020/01/16	14	59.44	3	59.93	59.40	11	5,400	0.20%
2020/01/15	10	60.15	1	59.80	59.80	9	5,465	0.16%
2020/01/14	5	60.74	4	60.68	60.70	1	5,703	0.02%
2020/01/13	2	60.20	3	60.40	60.30	-1	5,772	-0.02%
2020/01/10	6	59.35	8	59.36	59.60	-2	5,861	-0.03%
2020/01/09	7	60.06	1	60.50	59.70	6	5,932	0.10%
2020/01/08	13	60.13	8	60.21	59.70	5	6,020	0.08%
2020/01/07	82	61.87	85	61.25	61.20	-3	6,092	-0.05%
2020/01/06	8	62.29	7	62.27	62.10	1	6,167	0.02%
2020/01/03	92	64.40	87	63.76	63.70	5	6,200	0.08%
2020/01/02	6	63.75	31	63.74	64.10	-25	6,331	-0.39%
2019/12/31	1	63.10	0	0.00	63.40	1	6,429	0.02%
2019/12/30	6	63.35	1	63.30	63.30	5	6,658	0.08%
2019/12/27	13	63.24	3	63.20	63.20	10	6,869	0.15%
2019/12/26	4	63.13	4	62.95	63.10	0	7,063	0.00%
2019/12/25	5	62.52	2	62.55	62.60	3	7,195	0.04%
2019/12/24	16	62.62	1	62.30	62.30	15	7,296	0.21%
2019/12/23	5	62.90	3	62.80	62.80	2	7,328	0.03%
2019/12/20	4	62.88	3	62.90	62.60	1	7,369	0.01%
2019/12/19	1	62.80	2	62.35	62.50	-1	7,607	-0.01%
2019/12/18	1	62.60	2	62.60	62.40	-1	7,631	-0.01%
2019/12/17	0	0.00	1	62.80	62.80	-1	7,667	-0.01%
2019/12/16	2	62.25	0	0.00	62.90	2	7,693	0.03%
2019/12/13	2	62.05	0	0.00	61.90	2	7,714	0.03%
2019/12/12	3	63.23	2	63.60	62.90	1	7,743	0.01%
2019/12/11	16	64.13	15	63.62	63.30	1	7,751	0.01%
2019/12/10	3	63.30	2	63.30	63.50	1	7,871	0.01%
2019/12/09	4	63.50	5	63.54	63.40	-1	8,005	-0.01%
2019/12/06	1	62.50	3	62.67	62.50	-2	8,147	-0.02%
2019/12/05	12	63.49	5	63.46	63.30	7	8,208	0.09%
2019/12/04	8	62.43	16	62.48	62.70	-8	8,454	-0.09%
2019/12/03	5	61.22	6	61.67	61.70	-1	8,485	-0.01%
2019/12/02	92	61.27	100.1	61.21	61.20	-8.1	8,479	-0.10%
2019/11/29	16	62.99	8	63.21	62.50	8	8,447	0.09%
2019/11/28	2	64.20	1	63.80	63.80	1	8,477	0.01%
2019/11/27	2	63.90	0	0.00	64.00	2	8,499	0.02%
2019/11/26	4	64.23	1	64.20	64.10	3	8,509	0.04%
2019/11/25	24	64.42	35	63.44	63.70	-11	8,510	-0.13%
2019/11/22	4	64.10	2	63.95	63.90	2	8,547	0.02%
2019/11/21	11	64.24	18	64.14	64.30	-7	8,765	-0.08%
2019/11/20	3	65.37	1	65.50	65.30	2	8,814	0.02%
2019/11/19	9	66.98	14	66.64	66.00	-5	9,166	-0.05%
2019/11/18	4	66.73	14	66.74	66.70	-10	9,281	-0.11%
2019/11/15	22	66.89	6	66.82	66.40	16	9,341	0.17%
2019/11/14	71	67.30	49	67.60	67.10	22	9,384	0.23%
2019/11/13	9	66.61	22	66.87	66.90	-13	9,347	-0.14%
2019/11/12	14	65.36	21	65.88	65.90	-7	9,479	-0.07%
2019/11/11	25	65.12	32	65.26	64.00	-7	9,646	-0.07%
2019/11/08	7	66.84	14	66.72	66.90	-7	9,641	-0.07%
2019/11/07	44	66.73	40	66.12	66.30	4	9,805	0.04%
2019/11/06	102	67.28	152	67.00	66.60	-50	9,818	-0.51%	大買/大賣/
2019/11/05	57	66.66	104	66.92	66.50	-47	9,702	-0.48%	大賣/
2019/11/04	54	65.46	91	65.55	65.60	-37	9,686	-0.38%
2019/11/01	116	64.05	80	64.30	63.90	36	9,845	0.37%	大買/
2019/10/31	31	64.63	17	64.74	65.00	14	10,188	0.14%
2019/10/30	15	64.09	24	63.99	63.90	-9	10,575	-0.09%
2019/10/29	403	66.56	390	66.00	64.60	13	10,517	0.12%	大買/大賣/
2019/10/28	12	64.73	21	64.79	64.40	-9	10,022	-0.09%
2019/10/25	21	64.28	22	64.19	64.20	-1	9,933	-0.01%
2019/10/24	13	63.90	26	63.86	64.00	-13	9,892	-0.13%
2019/10/23	31	62.81	17	62.88	62.70	14	9,849	0.14%
2019/10/22	89	63.98	48	64.25	63.10	41	9,833	0.42%
2019/10/21	19	63.74	12	64.13	64.30	7	9,599	0.07%
2019/10/18	24	63.51	13	63.41	63.40	11	9,584	0.11%
2019/10/17	14	63.25	27	63.26	63.30	-13	9,579	-0.14%
2019/10/16	5	63.00	57	62.92	63.30	-52	9,571	-0.54%
2019/10/15	13	63.04	25	62.74	62.30	-12	9,508	-0.13%
2019/10/14	7	62.91	4	62.73	62.30	3	9,441	0.03%
2019/10/09	11	62.71	17	62.74	62.20	-6	9,397	-0.06%
2019/10/08	21	62.83	22	63.70	62.60	-1	9,464	-0.01%
2019/10/07	18	63.18	48	63.58	63.70	-30	9,548	-0.31%
2019/10/04	85	63.21	97	63.30	62.50	-12	9,463	-0.13%
2019/10/03	132	63.32	37	62.94	63.60	95	9,263	1.03%	大買/
2019/10/02	40	61.97	33	62.19	62.50	7	9,151	0.08%
2019/10/01	30	61.29	48	61.04	61.00	-18	8,990	-0.20%
2019/09/27	46	59.51	28	59.15	59.10	18	8,875	0.20%
2019/09/26	6	60.82	3	60.93	60.50	3	8,827	0.03%
2019/09/25	3	60.73	8	60.94	61.00	-5	8,887	-0.06%
2019/09/24	64	62.38	65	62.34	61.50	-1	9,042	-0.01%
2019/09/23	7	61.41	4	61.45	61.20	3	8,835	0.03%
2019/09/20	12	60.83	18	60.97	61.20	-6	8,840	-0.07%
2019/09/19	9	60.54	1	60.70	60.30	8	8,815	0.09%
2019/09/18	4	60.95	23	61.25	61.10	-19	8,834	-0.22%
2019/09/17	26	61.03	9	61.57	61.00	17	8,793	0.19%
2019/09/16	16	61.48	18	61.36	61.30	-2	8,788	-0.02%
2019/09/12	69	62.53	66	62.55	62.40	3	8,809	0.03%
2019/09/11	30	61.93	42.5	61.61	61.80	-12.5	8,800	-0.14%
2019/09/10	39	61.38	36	61.32	61.80	3	8,753	0.03%
2019/09/09	8	60.76	22	60.69	60.30	-14	8,612	-0.16%
2019/09/06	174	61.21	160	60.84	59.80	14	8,539	0.16%	大買/大賣/
2019/09/05	45	59.63	57	59.69	59.70	-12	8,305	-0.14%
2019/09/04	6	59.37	33	58.95	59.20	-27	8,278	-0.33%
2019/09/03	10	58.93	11	58.65	58.80	-1	8,340	-0.01%
2019/09/02	42	59.87	40	59.60	59.10	2	8,384	0.02%
2019/08/30	18	58.81	45	58.78	59.10	-27	8,349	-0.32%
2019/08/29	20	58.49	10	58.32	58.00	10	8,373	0.12%
2019/08/28	9	57.83	4	57.88	57.80	5	8,474	0.06%
2019/08/27	64	57.80	114	58.03	57.50	-50	8,496	-0.59%	大賣/
2019/08/26	79.5	57.30	64	57.56	56.70	15.5	8,490	0.18%
2019/08/23	46	61.13	67	61.32	61.20	-21	8,348	-0.25%
2019/08/22	237	63.11	115	63.35	62.20	122	8,279	1.47%	大買/大賣/鉅額交易
2019/08/21	43	61.67	51.1	61.46	61.80	-8.1	7,926	-0.10%
2019/08/20	20	60.99	79	60.53	60.20	-59	7,874	-0.75%
2019/08/19	13	60.71	10	60.63	60.70	3	7,874	0.04%
2019/08/16	99	59.81	55	59.62	59.30	44	7,800	0.56%
2019/08/15	140	59.66	100	59.92	59.00	40	7,687	0.52%	大買/
2019/08/14	50	61.25	69	61.41	62.20	-19	7,419	-0.26%
2019/08/13	41	60.05	36	60.08	59.70	5	7,159	0.07%
2019/08/12	78	60.32	78	60.21	60.00	0	7,064	0.00%
2019/08/08	58	58.88	59	59.37	58.70	-1	6,838	-0.01%
2019/08/07	87	59.32	70	59.14	58.40	17	6,678	0.25%
2019/08/06	67	59.15	82	58.89	60.40	-15	6,522	-0.23%
2019/08/05	180	60.62	188	60.63	58.60	-8	6,359	-0.13%	大買/大賣/
2019/08/02	286.1	59.00	267	59.42	59.90	19.1	6,038	0.32%	大買/大賣/
2019/08/01	89	56.49	150	56.81	58.80	-61	5,477	-1.11%	大賣/
2019/07/31	8	53.36	12	53.18	53.50	-4	5,012	-0.08%
2019/07/30	13	52.34	4	52.03	51.90	9	4,981	0.18%
2019/07/29	3.1	53.50	6	53.47	53.40	-2.9	5,016	-0.06%
2019/07/26	1	53.30	2	53.30	53.30	-1	5,047	-0.02%
2019/07/25	9	53.60	23	53.49	53.80	-14	5,065	-0.28%
2019/07/24	7	52.80	7	53.01	52.90	0	5,037	0.00%
2019/07/23	5	51.86	53	51.77	51.70	-48	5,134	-0.93%
2019/07/22	43	52.05	7	52.03	51.80	36	5,137	0.70%
2019/07/19	6.1	53.29	5	53.56	53.50	1.1	5,151	0.02%
2019/07/18	26	53.75	38	53.19	53.00	-12	5,120	-0.23%
2019/07/17	25	55.11	6	55.20	55.10	19	5,077	0.37%
2019/07/16	31	55.92	19	56.28	55.80	12	5,016	0.24%
2019/07/15	47	56.00	7	55.93	55.70	40	4,967	0.81%
2019/07/12	41	56.12	23	56.46	56.20	18	4,950	0.36%
2019/07/11	75	56.96	34	56.95	56.80	41	4,848	0.85%
2019/07/10	7	55.37	7	55.49	55.50	0	4,634	0.00%
2019/07/09	4	54.93	1	54.90	54.60	3	4,693	0.06%
2019/07/08	35	55.73	22	55.64	55.40	13	4,791	0.27%
2019/07/05	16	55.31	9	55.26	55.50	7	4,967	0.14%
2019/07/04	2	55.10	5	54.96	55.10	-3	4,986	-0.06%
2019/07/03	53	54.51	9	54.72	54.50	44	5,013	0.88%
2019/07/02	5	55.92	7	55.83	55.60	-2	5,148	-0.04%
2019/07/01	17	56.28	22	56.51	56.50	-5	5,152	-0.10%
2019/06/28	17	54.29	4	54.98	54.10	13	5,017	0.26%
2019/06/27	19	54.94	16	55.13	55.00	3	5,004	0.06%
2019/06/26	1	54.10	1	54.40	54.10	0	5,080	0.00%
2019/06/25	17	54.78	5	55.22	54.40	12	5,124	0.23%
2019/06/24	1	55.50	2	55.35	55.70	-1	5,088	-0.02%
2019/06/21	14	55.02	8	55.80	55.00	6	5,125	0.12%
2019/06/20	48	55.76	42	55.66	55.60	6	5,133	0.12%
2019/06/19	60	54.51	80	54.94	56.30	-20	5,108	-0.39%
2019/06/18	129	52.83	132	52.53	52.50	-3	4,982	-0.06%	大買/大賣/
2019/06/17	2	52.10	7	52.03	51.60	-5	4,948	-0.10%
2019/06/14	4	51.10	3	51.30	51.00	1	4,943	0.02%
2019/06/13	7	51.63	5	51.18	51.40	2	4,970	0.04%
2019/06/12	5	52.38	3	52.67	52.00	2	4,986	0.04%
2019/06/11	8	51.61	9	51.40	51.60	-1	5,001	-0.02%
2019/06/10	6	50.27	14	50.53	51.00	-8	4,974	-0.16%
2019/06/06	13	49.05	22	49.01	48.65	-9	5,141	-0.18%
2019/06/05	17	49.79	21	49.78	49.50	-4	5,133	-0.08%
2019/06/04	23	49.29	23	49.44	49.00	0	5,069	0.00%
2019/06/03	4	48.23	7	48.13	48.35	-3	4,984	-0.06%
2019/05/31	33	47.88	30	47.99	48.25	3	5,001	0.06%
2019/05/30	15	48.43	23	48.50	48.20	-8	5,046	-0.16%
2019/05/29	8	46.13	7	46.76	46.60	1	5,021	0.02%
2019/05/28	10	47.77	9	47.68	46.90	1	5,004	0.02%
2019/05/27	59	46.64	37	47.11	47.05	22	5,015	0.44%
2019/05/24	19	48.52	6	48.71	48.60	13	4,961	0.26%
2019/05/23	16	49.91	8	50.08	50.20	8	4,901	0.16%
2019/05/22	14	53.06	14	52.66	52.60	0	4,959	0.00%
2019/05/21	4	51.53	1	51.80	52.90	3	5,056	0.06%
2019/05/20	0	0.00	1	52.70	52.30	-1	5,167	-0.02%
2019/05/17	29	53.08	17	53.48	51.80	12	5,326	0.23%
2019/05/16	6	54.57	2	55.25	54.30	4	5,374	0.07%
2019/05/15	6	54.80	6	55.28	55.40	0	5,567	0.00%
2019/05/14	5	55.10	6	55.10	55.30	-1	5,622	-0.02%
2019/05/13	14	55.79	8	55.50	55.30	6	5,616	0.11%
2019/05/10	48	57.71	41	57.75	58.00	7	5,551	0.13%
2019/05/09	6	60.35	6	59.98	59.80	0	5,460	0.00%
2019/05/08	1	61.40	1	60.80	60.60	0	5,445	0.00%
2019/05/07	9	62.12	4	62.53	62.00	5	5,413	0.09%
2019/05/06	12	59.88	12	60.03	60.60	0	5,394	0.00%
2019/05/03	1	61.80	1	62.20	62.00	0	5,322	0.00%
2019/05/02	1	61.90	1	62.50	62.60	0	5,275	0.00%
2019/04/30	2	62.65	7	62.67	63.20	-5	5,230	-0.10%
2019/04/29	24	63.18	9	63.74	61.40	15	5,210	0.29%
2019/04/26	30	69.06	21	68.72	68.20	9	5,073	0.18%
2019/04/25	16	68.99	21	68.99	69.60	-5	5,137	-0.10%
2019/04/24	13	68.28	14	68.27	68.10	-1	5,129	-0.02%
2019/04/23	15	65.49	12	65.65	66.00	3	5,089	0.06%
2019/04/22	1	67.70	2	67.55	67.40	-1	5,075	-0.02%
2019/04/19	3	67.27	3	67.57	67.30	0	5,100	0.00%
2019/04/18	5	67.56	6	68.08	67.60	-1	5,206	-0.02%
2019/04/17	5	67.96	5	68.56	68.50	0	5,282	0.00%
2019/04/16	7	69.00	11	68.84	68.40	-4	5,284	-0.08%
2019/04/15	16	68.35	9	68.07	67.30	7	5,255	0.13%
2019/04/12	17	69.34	37	69.66	69.90	-20	5,180	-0.39%
2019/04/11	65	68.60	69	68.81	67.00	-4	5,076	-0.08%
2019/04/10	12	65.08	27	65.27	65.80	-15	4,800	-0.31%
2019/04/09	10	64.41	12	64.76	64.80	-2	4,748	-0.04%
2019/04/08	35	64.05	32	64.25	64.20	3	4,694	0.06%
2019/04/03	26	62.83	31	62.18	61.90	-5	4,510	-0.11%
2019/04/02	4	61.65	10	61.51	61.90	-6	4,403	-0.14%
2019/04/01	12	60.90	9	60.79	60.00	3	4,335	0.07%
2019/03/29	16	60.96	16	60.79	60.70	0	4,286	0.00%
2019/03/28	10	60.00	14	60.03	60.00	-4	4,194	-0.10%
2019/03/27	8	59.61	1	59.60	59.50	7	4,149	0.17%
2019/03/26	15	59.83	15	59.75	60.00	0	4,155	0.00%
2019/03/25	9	57.88	20	58.05	57.90	-11	4,125	-0.27%
2019/03/22	10	60.02	25	60.36	60.10	-15	4,051	-0.37%
2019/03/21	8	61.08	24	61.88	61.00	-16	4,009	-0.40%
2019/03/20	29	60.94	10	61.62	60.90	19	3,961	0.48%
2019/03/19	21	61.42	3	61.90	61.50	18	3,908	0.46%
2019/03/18	28	62.03	8	61.89	61.50	20	3,882	0.52%
2019/03/15	6	62.28	5	61.82	62.40	1	3,841	0.03%
2019/03/14	25	62.71	30	62.45	62.20	-5	3,792	-0.13%
2019/03/13	1	62.30	6	62.38	62.50	-5	3,775	-0.13%
2019/03/12	70	62.58	64	62.59	62.00	6	3,727	0.16%
2019/03/11	4	59.35	9	59.18	59.80	-5	3,536	-0.14%
2019/03/08	10	58.17	10	58.19	58.00	0	3,562	0.00%
2019/03/07	6	58.02	5	58.56	57.90	1	3,641	0.03%
2019/03/06	9	59.86	8	60.03	59.80	1	3,746	0.03%
2019/03/05	10	60.74	29	60.43	60.10	-19	3,727	-0.51%
2019/03/04	31	60.29	15	59.54	59.40	16	3,641	0.44%
2019/02/27	2	58.40	4	58.18	58.20	-2	3,573	-0.06%
2019/02/26	5	58.10	23.2	57.68	57.70	-18.2	3,559	-0.51%
2019/02/25	25	58.83	7	58.61	58.50	18	3,532	0.51%
2019/02/22	3	58.10	4	58.10	58.00	-1	3,510	-0.03%
2019/02/21	2	58.00	6	58.22	58.00	-4	3,517	-0.11%
2019/02/20	5	59.34	4	59.73	59.00	1	3,565	0.03%
2019/02/19	32	60.03	38	59.97	59.70	-6	3,543	-0.17%
2019/02/18	24	58.75	31	58.32	58.20	-7	3,484	-0.20%
2019/02/15	16	55.98	35	56.33	56.70	-19	3,413	-0.56%
2019/02/14	65	55.84	34	56.78	55.00	31	3,443	0.90%
2019/02/13	3	53.10	8	52.70	53.50	-5	3,282	-0.15%
2019/02/12	2	51.60	3	50.80	51.60	-1	3,297	-0.03%
2019/02/11	12	51.53	6	51.27	50.90	6	3,287	0.18%
2019/01/30	0	0.00	2	50.90	50.40	-2	3,265	-0.06%
2019/01/29	2	50.75	1	50.60	50.70	1	3,257	0.03%
2019/01/28	0	0.00	1	50.30	50.50	-1	3,267	-0.03%
2019/01/25	5	49.97	6	50.20	50.30	-1	3,297	-0.03%
2019/01/24	0	0.00	1	48.95	49.70	-1	3,320	-0.03%
2019/01/22	3	49.40	3	49.23	48.55	0	3,339	0.00%
2019/01/21	0	0.00	4	49.50	49.65	-4	3,335	-0.12%
2019/01/18	15	48.77	16	48.88	49.10	-1	3,372	-0.03%
2019/01/17	26	48.68	29.1	48.92	47.90	-3.1	3,386	-0.09%
2019/01/16	14	50.69	26	51.00	50.90	-12	3,300	-0.36%
2019/01/15	17	49.82	12	49.77	49.70	5	3,226	0.15%
2019/01/14	16	49.62	6	49.43	49.65	10	3,218	0.31%
2019/01/11	13	49.85	15	49.22	49.65	-2	3,210	-0.06%
2019/01/10	24	49.54	20	49.66	49.85	4	3,201	0.12%
2019/01/09	18	47.75	27	47.97	48.45	-9	3,096	-0.29%
2019/01/08	2	45.10	3	44.63	45.30	-1	2,971	-0.03%
2019/01/07	13	44.46	13	44.23	44.80	0	2,953	0.00%
2019/01/04	3	42.92	5	43.30	43.55	-2	2,957	-0.07%
2019/01/03	4	45.30	11	45.46	44.60	-7	2,948	-0.24%
2019/01/02	0	0.00	2	45.03	44.35	-2	2,926	-0.07%
2018/12/28	0	0.00	2	44.08	43.45	-2	2,932	-0.07%
2018/12/27	0	0.00	22	43.56	43.70	-22	2,941	-0.75%
2018/12/26	20	43.83	0	0.00	42.80	20	2,941	0.68%
2018/12/25	2	42.75	6	42.78	43.10	-4	2,972	-0.13%
2018/12/24	6	43.57	1	43.40	43.40	5	3,009	0.17%
2018/12/22	1	43.10	0	0.00	43.00	1	3,022	0.03%
2018/12/21	13	42.26	4	42.46	43.00	9	3,035	0.30%
2018/12/20	3	42.40	14	43.00	42.60	-11	3,016	-0.36%
2018/12/19	16.1	44.95	5	44.96	44.50	11.1	3,000	0.37%
2018/12/18	5	43.50	4	44.00	43.60	1	2,983	0.03%
2018/12/17	4	43.28	9	43.27	43.30	-5	2,969	-0.17%
2018/12/14	4	42.85	3	43.12	42.95	1	3,025	0.03%
2018/12/13	1	44.30	1	43.80	44.45	0	3,049	0.00%
2018/12/12	8	44.93	6	44.98	45.00	2	3,048	0.07%
2018/12/11	3	44.18	0	0.00	43.95	3	3,047	0.10%
2018/12/10	2	43.78	3	43.28	44.35	-1	3,060	-0.03%
2018/12/07	4	44.80	8	45.01	44.80	-4	3,072	-0.13%
2018/12/06	20	45.05	9	45.13	44.40	11	3,087	0.36%
2018/12/05	1.1	45.62	2	46.20	47.50	-0.9	3,062	-0.03%
2018/12/04	15	47.36	14	47.52	46.90	1	3,072	0.03%
2018/12/03	13	47.93	18	48.04	48.60	-5	3,083	-0.16%
2018/11/30	11	45.91	12	45.86	46.00	-1	3,069	-0.03%
2018/11/29	20	44.70	159	44.10	44.45	-139	2,983	-4.66%	大賣/鉅額交易
2018/11/28	2	41.65	2	42.10	42.30	0	2,850	0.00%
2018/11/27	1	40.60	0	0.00	41.20	1	2,829	0.04%
2018/11/26	1	40.95	4	41.46	40.95	-3	2,806	-0.11%
2018/11/23	10	40.76	46	40.66	40.60	-36	2,806	-1.28%
2018/11/22	7	41.82	1	41.35	41.30	6	2,808	0.21%
2018/11/21	34	42.80	6	42.31	42.20	28	2,838	0.99%
2018/11/20	7	42.24	7	42.52	42.60	0	2,804	0.00%
2018/11/19	90	42.90	83	42.65	42.30	7	2,752	0.25%
2018/11/16	13	40.98	21	41.17	41.10	-8	2,609	-0.31%
2018/11/15	29	39.65	1	39.70	39.45	28	2,533	1.11%
2018/11/14	39	40.69	19	41.22	40.80	20	2,490	0.80%
2018/11/13	114	40.16	37	39.24	40.05	77	2,384	3.23%	大買/
2018/11/12	8	36.99	26	37.19	37.50	-18	2,262	-0.80%
2018/11/09	13	37.44	3	37.50	36.50	10	2,214	0.45%
2018/11/08	5	39.48	13	39.32	39.50	-8	2,134	-0.37%
2018/11/07	10	38.52	5	38.68	38.50	5	2,098	0.24%
2018/11/06	10	38.94	8	39.36	38.85	2	2,098	0.10%
2018/11/05	10	40.27	0	0.00	39.90	10	2,094	0.48%
2018/11/02	21	40.78	9	40.84	41.00	12	2,096	0.57%
2018/11/01	14	41.66	5	41.95	41.30	9	2,095	0.43%
2018/10/31	2	41.50	4	41.53	41.60	-2	2,161	-0.09%
2018/10/29	3	40.02	5	40.37	39.95	-2	2,189	-0.09%
2018/10/26	3	40.53	4	40.75	40.00	-1	2,203	-0.05%
2018/10/25	6	41.33	0	0.00	40.90	6	2,219	0.27%
2018/10/24	5	45.40	10	45.02	45.40	-5	2,205	-0.23%
2018/10/23	1	43.80	0	0.00	43.80	1	2,244	0.04%
2018/10/22	2	44.75	10	44.86	44.95	-8	2,275	-0.35%
2018/10/19	7	44.04	2	43.35	43.90	5	2,283	0.22%
2018/10/17	10	44.80	2	44.80	44.00	8	2,263	0.35%
2018/10/12	0	0.00	4	43.58	43.95	-4	2,475	-0.16%
2018/10/11	7	43.16	2	43.43	43.05	5	2,478	0.20%
2018/10/09	9	48.05	0	0.00	47.80	9	2,458	0.37%
2018/10/08	1	49.15	8	49.03	49.20	-7	2,459	-0.28%
2018/10/05	21	47.80	18	48.09	47.75	3	2,491	0.12%
2018/10/04	2	50.20	0	0.00	50.20	2	2,473	0.08%
2018/10/03	16	51.71	17	50.95	50.40	-1	2,488	-0.04%
2018/10/02	14	51.07	15	51.69	51.40	-1	2,458	-0.04%
2018/10/01	4	50.20	9	50.27	50.40	-5	2,422	-0.21%
2018/09/28	2	49.05	0	0.00	48.85	2	2,425	0.08%
2018/09/26	0	0.00	1	49.00	49.15	-1	2,440	-0.04%
2018/09/25	5	48.47	0	0.00	48.25	5	2,441	0.20%
2018/09/21	0	0.00	1	49.00	49.00	-1	2,451	-0.04%
2018/09/20	5	49.30	1	49.45	49.00	4	2,524	0.16%
2018/09/19	0	0.00	4	49.86	50.20	-4	2,482	-0.16%
2018/09/18	0	0.00	3	48.15	48.20	-3	2,449	-0.12%
2018/09/17	3	48.15	2	48.18	48.45	1	2,441	0.04%
2018/09/14	4	47.73	3	48.02	48.45	1	2,438	0.04%
2018/09/13	4	47.14	0	0.00	46.85	4	2,424	0.16%
2018/09/12	5	47.42	6	47.79	48.00	-1	2,438	-0.04%
2018/09/11	1	47.65	0	0.00	47.30	1	2,439	0.04%
2018/09/10	3	48.77	2	49.73	48.00	1	2,440	0.04%
2018/09/07	12	51.83	16	51.86	51.30	-4	2,415	-0.17%
2018/09/06	9	55.07	7	55.71	53.80	2	2,382	0.08%
2018/09/05	3	55.10	0	0.00	55.00	3	2,333	0.13%
2018/09/04	5	54.76	11	54.82	55.30	-6	2,330	-0.26%
2018/09/03	11	56.88	12	56.40	55.20	-1	2,309	-0.04%
2018/08/31	2	56.90	1	56.70	57.00	1	2,314	0.04%
2018/08/30	3	58.17	7	58.10	57.70	-4	2,359	-0.17%
2018/08/29	1	58.70	0	0.00	58.90	1	2,395	0.04%
2018/08/28	18	58.73	19	57.79	59.00	-1	2,385	-0.04%
2018/08/23	9	56.27	0	0.00	55.60	9	2,337	0.39%
2018/08/22	2	55.85	5	55.48	55.60	-3	2,334	-0.13%
2018/08/21	1	55.80	0	0.00	55.80	1	2,325	0.04%
2018/08/20	0	0.00	4	57.20	56.00	-4	2,335	-0.17%
2018/08/17	11	58.15	0	0.00	57.60	11	2,340	0.47%
2018/08/16	1	58.10	0	0.00	58.00	1	2,365	0.04%
2018/08/15	3	58.97	3	59.23	58.10	0	2,373	0.00%
2018/08/14	1	57.50	0	0.00	59.00	1	2,376	0.04%
2018/08/13	3	56.80	3	58.40	56.80	0	2,417	0.00%
2018/08/10	1.1	59.44	3	59.40	59.00	-1.9	2,402	-0.08%
2018/08/09	5	60.40	5	59.90	59.60	0	2,390	0.00%
2018/08/08	8	59.99	24	59.97	60.40	-16	2,374	-0.67%
2018/08/07	11	60.40	3	60.37	60.00	8	2,353	0.34%
2018/08/06	1	57.40	3	58.20	58.80	-2	2,257	-0.09%
2018/08/03	1	57.00	2	56.90	57.10	-1	2,265	-0.04%
2018/08/02	4	57.50	0	0.00	56.50	4	2,267	0.18%
2018/08/01	10	57.43	4	57.38	57.70	6	2,247	0.27%
2018/07/31	5	57.12	3	57.40	57.50	2	2,207	0.09%
2018/07/30	2	56.90	7	56.79	56.50	-5	2,214	-0.23%
2018/07/27	8	55.93	3	56.17	56.40	5	2,182	0.23%
2018/07/26	0	0.00	1	54.80	54.80	-1	2,166	-0.05%
2018/07/25	1	55.80	0	0.00	54.50	1	2,164	0.05%
2018/07/24	3	55.00	0	0.00	55.70	3	2,180	0.14%
2018/07/23	2	56.85	12	56.74	55.20	-10	2,183	-0.46%
2018/07/20	10	54.40	12	54.23	55.80	-2	2,136	-0.09%
2018/07/19	89	53.90	85	53.81	53.40	4	2,080	0.19%
2018/07/18	12	53.23	4	53.55	52.60	8	2,038	0.39%
2018/07/17	2	53.10	1	52.90	53.10	1	2,021	0.05%
2018/07/16	2	53.00	0	0.00	52.90	2	2,047	0.10%
2018/07/13	1	53.40	2	53.70	54.20	-1	2,049	-0.05%
2018/07/12	2	52.60	1	52.50	52.50	1	2,022	0.05%
2018/07/11	1	53.30	0	0.00	53.00	1	2,051	0.05%
2018/07/10	2	54.40	0	0.00	54.30	2	2,046	0.10%
2018/07/06	1	55.60	0	0.00	54.90	1	2,053	0.05%
2018/07/05	4	55.73	4	56.38	54.90	0	2,063	0.00%
2018/07/04	2.1	59.21	0	0.00	59.00	2.1	2,066	0.10%
2018/07/03	15	60.26	15	60.15	59.80	0	2,073	0.00%
2018/07/02	10	61.29	9	61.01	60.00	1	2,065	0.05%
2018/06/29	20	62.51	21	62.82	61.80	-1	2,057	-0.05%
2018/06/28	2	59.90	0	0.00	59.70	2	1,968	0.10%
2018/06/26	1	58.20	0	0.00	58.20	1	1,966	0.05%
2018/06/25	0	0.00	3	58.03	58.10	-3	1,969	-0.15%
2018/06/22	0	0.00	1	58.00	58.90	-1	1,967	-0.05%
2018/06/21	0	0.00	1	59.50	59.00	-1	1,976	-0.05%
2018/06/20	0	0.00	2	60.15	60.50	-2	1,999	-0.10%
2018/06/19	5	62.10	8	61.54	61.30	-3	2,030	-0.15%
2018/06/15	1	61.60	0	0.00	61.50	1	2,026	0.05%
2018/06/14	2	61.60	0	0.00	61.10	2	2,064	0.10%
2018/06/13	7	61.84	4	61.80	61.80	3	2,054	0.15%
2018/06/12	2	61.45	0	0.00	60.80	2	2,089	0.10%
2018/06/11	1	61.50	0	0.00	61.70	1	2,085	0.05%
2018/06/08	1	62.30	0	0.00	62.10	1	2,092	0.05%
2018/06/07	7	63.21	4	63.80	63.10	3	2,104	0.14%
2018/06/06	2	60.65	14	60.43	62.60	-12	2,076	-0.58%
2018/06/05	12	59.16	1	59.30	59.20	11	2,032	0.54%
2018/06/04	4	58.70	5	59.10	58.80	-1	2,014	-0.05%
2018/06/01	1	57.50	0	0.00	57.60	1	2,017	0.05%
2018/05/31	0	0.00	1	58.00	58.30	-1	2,071	-0.05%
2018/05/30	2	57.65	1	57.50	57.20	1	2,110	0.05%
2018/05/29	1	59.00	0	0.00	58.20	1	2,148	0.05%
2018/05/28	2	58.90	10	59.02	58.50	-8	2,205	-0.36%
2018/05/25	2	57.10	1	57.40	57.70	1	2,240	0.04%
2018/05/24	10	56.91	16	56.68	57.50	-6	2,353	-0.25%
2018/05/23	2	56.20	0	0.00	56.50	2	2,358	0.08%
2018/05/22	4	56.65	0	0.00	56.70	4	2,401	0.17%
2018/05/21	1	54.70	3	56.13	56.90	-2	2,449	-0.08%
2018/05/18	1	56.00	0	0.00	55.30	1	2,413	0.04%
2018/05/17	1	56.40	0	0.00	56.30	1	2,437	0.04%
2018/05/15	2	56.85	1	57.10	56.90	1	2,500	0.04%
2018/05/14	5	57.76	1	57.50	57.20	4	2,529	0.16%
2018/05/11	9	58.44	1	58.90	58.20	8	2,537	0.32%
2018/05/10	1	60.20	1	60.30	60.80	0	2,517	0.00%
2018/05/07	0	0.00	1	59.10	59.00	-1	2,566	-0.04%
2018/05/03	1	58.30	0	0.00	58.00	1	2,649	0.04%
2018/05/02	0	0.00	1	60.50	59.60	-1	2,695	-0.04%
2018/04/30	0	0.00	2	59.50	60.50	-2	2,767	-0.07%
2018/04/27	1	57.90	2	59.30	56.60	-1	2,854	-0.04%
2018/04/26	1	59.80	3	59.13	58.60	-2	2,895	-0.07%
2018/04/25	0	0.00	2	57.40	57.80	-2	2,946	-0.07%
2018/04/24	2	57.75	1	58.30	57.80	1	3,008	0.03%
2018/04/23	1	61.00	0	0.00	60.80	1	3,067	0.03%
2018/04/20	0	0.00	3	62.30	61.20	-3	3,170	-0.09%
2018/04/19	3	61.43	0	0.00	61.20	3	3,246	0.09%
2018/04/18	2	61.95	1	61.60	61.10	1	3,325	0.03%
2018/04/17	1	61.80	0	0.00	62.00	1	3,406	0.03%
2018/04/09	0	0.00	2	61.70	61.40	-2	4,111	-0.05%
2018/04/02	1	64.30	0	0.00	64.20	1	4,145	0.02%
2018/03/31	1	62.80	1	62.60	62.50	0	4,163	0.00%
2018/03/30	0	0.00	1	64.70	62.20	-1	4,181	-0.02%
2018/03/29	0	0.00	1	64.20	64.40	-1	4,165	-0.02%
2018/03/27	3	63.40	0	0.00	63.30	3	4,155	0.07%
2018/03/26	5	63.38	7	63.84	63.00	-2	4,159	-0.05%
2018/03/23	0	0.00	4	62.80	64.50	-4	4,164	-0.10%
2018/03/22	2	63.65	0	0.00	63.30	2	4,141	0.05%
2018/03/21	2	66.35	0	0.00	65.80	2	4,126	0.05%
2018/03/20	7	67.09	8	67.40	66.00	-1	4,143	-0.02%
2018/03/19	1	70.20	1	70.00	69.00	0	4,120	0.00%
2018/03/16	0	0.00	2	69.20	71.40	-2	4,144	-0.05%
2018/03/15	9	69.11	0	0.00	68.80	9	4,142	0.22%
2018/03/14	1	68.80	0	0.00	69.00	1	4,215	0.02%
2018/03/13	5	70.22	7	70.10	69.90	-2	4,231	-0.05%
2018/03/12	3	69.13	8	68.68	68.30	-5	4,264	-0.12%
2018/03/09	1	70.10	0	0.00	69.60	1	4,326	0.02%
2018/03/08	8	70.20	0	0.00	70.00	8	4,337	0.18%
2018/03/07	0	0.00	1	70.10	70.70	-1	4,361	-0.02%
2018/03/06	7	70.27	15	69.27	70.50	-8	4,424	-0.18%
2018/03/05	2	71.15	3	70.73	70.60	-1	4,465	-0.02%
2018/03/02	17	72.54	0	0.00	72.60	17	4,465	0.38%
2018/03/01	41	73.69	35	73.16	74.00	6	4,472	0.13%
2018/02/27	10	75.95	1	74.90	75.00	9	4,433	0.20%
2018/02/26	7	76.74	7	76.26	77.00	0	4,453	0.00%
2018/02/23	5	74.22	1	74.00	74.20	4	4,593	0.09%
2018/02/22	8	73.80	8	74.39	74.00	0	4,790	0.00%
2018/02/21	2	72.90	1	73.50	72.80	1	4,746	0.02%
2018/02/12	4	73.83	6	73.72	73.30	-2	4,688	-0.04%
2018/02/09	1	74.20	0	0.00	74.60	1	4,675	0.02%
2018/02/08	1	77.80	1	77.30	76.70	0	4,627	0.00%
2018/02/07	1	78.00	1	78.40	78.90	0	4,601	0.00%
2018/02/06	1	75.30	4	75.03	74.30	-3	4,559	-0.07%
2018/02/05	7	79.60	6	78.98	79.40	1	4,541	0.02%
2018/02/02	1	80.00	0	0.00	79.90	1	4,517	0.02%
2018/02/01	1	81.90	0	0.00	81.90	1	4,504	0.02%
2018/01/31	1	82.20	0	0.00	82.60	1	4,510	0.02%
2018/01/30	2	83.20	2	82.85	82.70	0	4,526	0.00%
2018/01/29	2	82.25	1	80.80	80.80	1	4,492	0.02%
2018/01/26	1	82.50	5	82.78	82.00	-4	4,449	-0.09%
2018/01/25	2	82.45	1	82.80	82.00	1	4,443	0.02%
2018/01/24	3	82.13	4	82.05	82.40	-1	4,483	-0.02%
2018/01/23	15	81.15	10	81.51	81.40	5	4,510	0.11%
2018/01/22	3	78.87	7	78.67	79.40	-4	4,511	-0.09%
2018/01/19	10	77.56	13	77.22	77.50	-3	4,505	-0.07%
2018/01/18	8	76.54	1	77.10	75.80	7	4,455	0.16%
2018/01/17	3	77.87	2	77.70	77.90	1	4,395	0.02%
2018/01/16	10	81.02	3	80.43	80.30	7	4,293	0.16%
2018/01/15	3	78.70	4	78.73	79.00	-1	4,172	-0.02%
2018/01/12	5	76.40	9	76.11	76.40	-4	4,088	-0.10%
2018/01/11	11	74.41	9	74.81	74.40	2	4,021	0.05%
2018/01/10	15	75.54	21	77.06	74.00	-6	3,986	-0.15%
2018/01/09	7	79.90	9	77.86	79.30	-2	3,779	-0.05%
2018/01/08	5	85.06	3	85.67	84.00	2	3,662	0.05%
2018/01/05	26	90.02	16	89.86	88.30	10	3,612	0.28%
2018/01/04	3	87.13	13	87.80	88.00	-10	3,514	-0.28%
2018/01/03	14	86.70	14	86.31	87.30	0	3,549	0.00%