元太 (8069)-新光-台中券商分點個股進出

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

元太

(8069)

可現股當沖

股價
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
4,028張
產業
上櫃光電類股
1464人加入追蹤

立即追蹤
本地時間:14:30

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

元太 (8069)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	5.3	285.47	2.7	286.36	285.50	2.6	5,482	0.05%
2024/11/20	1.5	293.31	2.4	293.11	288.00	-0.9	5,665	-0.02%
2024/11/19	2.2	289.07	5.2	287.96	291.50	-3	5,648	-0.05%
2024/11/18	9.6	291.50	8	289.69	285.50	1.6	5,680	0.03%
2024/11/15	19.7	283.75	24.1	286.83	290.00	-4.4	5,711	-0.08%
2024/11/14	28.7	279.46	12.6	276.16	275.00	16.1	5,802	0.28%
2024/11/13	0	289.50	0.7	289.73	287.00	-0.7	5,784	-0.01%
2024/11/12	18.4	289.81	15	290.70	290.00	3.4	5,942	0.06%
2024/11/11	4.1	296.02	6.6	297.35	300.00	-2.5	5,889	-0.04%
2024/11/08	8.4	296.70	16.3	295.18	294.00	-7.9	5,903	-0.13%
2024/11/07	37.4	292.20	27.5	293.94	300.00	9.8	5,957	0.16%
2024/11/06	1.7	302.56	1	300.11	305.00	0.6	5,820	0.01%
2024/11/05	2.6	303.82	5.1	302.41	302.50	-2.4	5,910	-0.04%
2024/11/04	8.1	301.19	7.6	302.58	304.00	0.4	6,010	0.01%
2024/11/01	6.2	290.54	5	291.79	292.00	1.2	6,037	0.02%
2024/10/30	5.4	302.76	8	303.14	306.00	-2.7	6,061	-0.04%
2024/10/29	4.1	295.47	6.4	296.54	302.00	-2.3	6,081	-0.04%
2024/10/28	2.1	299.00	8.4	299.54	298.00	-6.2	6,089	-0.10%
2024/10/25	9.1	300.12	11.5	302.69	300.00	-2.4	6,168	-0.04%
2024/10/24	8	305.23	2.8	305.77	303.00	5.2	6,217	0.08%
2024/10/23	18.3	316.48	7.5	316.37	314.00	10.8	6,310	0.17%
2024/10/22	6.7	309.26	6	307.42	313.00	0.7	6,260	0.01%
2024/10/21	19.6	313.16	18.5	310.48	306.00	1.2	6,312	0.02%
2024/10/18	12.3	316.51	15.4	315.32	319.00	-3.1	6,239	-0.05%
2024/10/17	9.5	310.46	4	309.42	313.00	5.4	6,180	0.09%
2024/10/16	3	306.83	5.1	305.51	305.00	-2.1	6,075	-0.03%
2024/10/15	0	304.50	0	305.00	306.00	0	6,051	0.00%
2024/10/14	2.6	308.04	3.8	305.00	304.00	-1.2	6,036	-0.02%
2024/10/11	4.7	306.85	8.1	306.45	309.00	-3.4	6,045	-0.06%
2024/10/09	1.9	301.72	3.2	302.69	300.50	-1.3	6,110	-0.02%
2024/10/08	5.8	303.74	4.1	302.65	303.50	1.7	6,122	0.03%
2024/10/07	8.7	307.99	11.2	306.33	303.50	-2.5	6,103	-0.04%
2024/10/04	3.9	298.37	1.5	298.18	300.00	2.4	6,085	0.04%
2024/10/01	7	296.07	5.7	296.30	298.00	1.3	6,110	0.02%
2024/09/30	16.1	292.63	9.2	293.46	293.00	6.9	6,156	0.11%
2024/09/27	10.1	300.08	7.6	299.61	295.00	2.6	6,228	0.04%
2024/09/26	4.9	307.62	5	307.24	305.00	-0.1	6,392	0.00%
2024/09/25	7.6	315.90	11.4	314.32	310.50	-3.7	6,401	-0.06%
2024/09/24	12.1	315.97	9.2	315.12	316.00	3	6,458	0.05%
2024/09/23	6.7	310.26	12.8	308.74	311.00	-6.1	6,463	-0.09%
2024/09/20	9.1	305.35	1.7	302.64	311.00	7.3	6,439	0.11%
2024/09/19	3.3	295.86	5.6	298.70	300.00	-2.2	6,402	-0.04%
2024/09/18	12	299.19	9.1	298.87	297.50	2.9	6,410	0.05%
2024/09/16	3.7	292.64	4.4	292.92	294.00	-0.7	6,427	-0.01%
2024/09/13	8	285.17	5.5	288.55	291.00	2.5	6,435	0.04%
2024/09/12	5.2	291.30	1.6	292.73	288.00	3.6	6,436	0.06%
2024/09/11	11.5	286.44	16.9	286.12	286.50	-5.4	6,474	-0.08%
2024/09/10	16.1	284.21	14	283.64	281.50	2	6,486	0.03%
2024/09/09	5.3	283.08	1.6	282.15	282.50	3.6	6,516	0.06%
2024/09/06	1.2	289.48	2.8	287.68	287.50	-1.6	6,622	-0.02%
2024/09/05	9.2	288.45	15.5	287.73	284.00	-6.3	6,790	-0.09%
2024/09/04	13.6	288.04	11.4	288.35	292.00	2.3	6,896	0.03%
2024/09/03	5.6	299.54	3.4	300.18	299.00	2.2	6,864	0.03%
2024/09/02	4.2	302.46	5.3	302.83	300.00	-1.2	6,877	-0.02%
2024/08/30	14.9	309.00	17	309.09	305.00	-2.1	6,854	-0.03%
2024/08/29	8.2	306.75	6.4	307.69	304.00	1.8	6,761	0.03%
2024/08/28	6.2	298.23	11	300.82	303.00	-4.8	6,670	-0.07%
2024/08/27	7.7	298.26	5	296.40	301.00	2.7	6,719	0.04%
2024/08/26	19.3	300.10	21	299.10	296.00	-1.7	6,733	-0.03%
2024/08/23	21.8	300.29	25.7	299.92	302.00	-3.9	6,789	-0.06%
2024/08/22	38.9	293.70	56.2	294.54	298.50	-17.2	6,702	-0.26%
2024/08/21	12.5	283.22	3	281.83	284.00	9.5	6,528	0.15%
2024/08/20	12	284.63	13.1	283.05	281.50	-1	6,546	-0.02%
2024/08/19	8	282.37	9.1	280.76	281.50	-1.1	6,650	-0.02%
2024/08/16	22.8	292.89	30.5	288.88	286.50	-7.8	6,658	-0.12%
2024/08/15	30.9	286.08	28	284.79	286.00	2.9	6,466	0.05%
2024/08/14	25.2	288.37	18.2	287.33	284.00	7	6,366	0.11%
2024/08/13	7.1	282.01	8.1	282.40	281.50	-1	6,210	-0.02%
2024/08/12	10.4	279.72	9.3	280.89	282.00	1	6,251	0.02%
2024/08/09	14.7	279.71	18.7	278.59	283.00	-4	6,217	-0.06%
2024/08/08	6.3	260.32	3	259.84	261.50	3.3	6,152	0.05%
2024/08/07	5.3	258.77	5.4	258.24	260.00	-0.1	6,272	0.00%
2024/08/06	12.9	237.09	48.2	232.04	239.50	-35.3	6,173	-0.57%
2024/08/05	5.3	241.85	5.2	252.57	241.50	0.1	6,096	0.00%
2024/08/02	19.8	272.88	132.3	271.76	268.00	-112.5	6,103	-1.84%	大賣/鉅額交易
2024/08/01	139.4	271.32	16.4	270.10	272.00	123	6,008	2.05%	大買/鉅額交易
2024/07/31	25.3	269.14	16.3	268.77	269.50	9	6,009	0.15%
2024/07/30	13.8	257.04	24.2	260.27	268.00	-10.4	5,998	-0.17%
2024/07/29	21.4	268.11	22.1	268.31	266.50	-0.6	6,010	-0.01%
2024/07/26	23.8	262.69	39.3	261.71	263.00	-15.4	6,029	-0.26%
2024/07/23	1.4	248.21	4.2	249.67	254.50	-2.9	5,982	-0.05%
2024/07/22	23.1	244.57	21.9	245.93	245.00	1.2	6,140	0.02%
2024/07/19	2.3	264.62	2	262.75	262.00	0.3	6,211	0.00%
2024/07/18	4.2	265.86	0.2	265.23	264.50	4	6,262	0.06%
2024/07/17	1.3	273.03	5.7	273.96	274.50	-4.4	6,280	-0.07%
2024/07/16	8.3	270.59	3.4	269.31	272.00	4.9	6,344	0.08%
2024/07/15	6.5	265.27	8.6	266.79	268.00	-2.1	6,436	-0.03%
2024/07/12	7.5	270.89	9	272.39	270.50	-1.5	6,538	-0.02%
2024/07/11	31.4	278.55	20.3	279.18	279.00	11.1	6,626	0.17%
2024/07/10	5.4	270.08	9	270.33	266.50	-3.6	6,577	-0.05%
2024/07/09	4.4	264.32	6.2	261.80	270.00	-1.8	6,593	-0.03%
2024/07/08	19.9	260.04	11.5	260.56	263.00	8.3	6,611	0.13%
2024/07/05	7.2	274.67	7.8	272.40	271.00	-0.6	6,577	-0.01%
2024/07/04	3.3	273.67	6.3	272.56	275.00	-3	6,591	-0.04%
2024/07/03	22.4	269.25	29.2	269.45	275.00	-6.8	6,561	-0.10%
2024/07/02	36.8	261.63	37.4	261.91	261.50	-0.6	6,428	-0.01%
2024/07/01	10.4	247.40	9.6	248.90	249.50	0.9	6,268	0.01%
2024/06/28	10.6	253.01	27	252.72	252.00	-16.4	6,249	-0.26%
2024/06/27	19.9	248.12	19.8	248.86	250.50	0.2	6,154	0.00%
2024/06/26	9.2	240.00	9.2	239.02	239.50	0	6,084	0.00%
2024/06/25	8	235.53	3	238.00	234.00	5	6,096	0.08%
2024/06/24	3.1	234.65	3.1	234.54	234.00	0	6,085	0.00%
2024/06/21	3.4	242.26	3	243.69	239.50	0.4	6,114	0.01%
2024/06/20	0	241.50	1.6	240.40	241.50	-1.6	6,101	-0.03%
2024/06/19	1.6	239.46	5	240.39	238.50	-3.4	6,185	-0.06%
2024/06/18	9.7	239.36	11.7	240.38	239.00	-2.1	6,195	-0.03%
2024/06/17	11.9	245.54	8.3	247.07	246.00	3.7	6,151	0.06%
2024/06/14	13.2	246.96	15.2	247.46	250.00	-2	6,152	-0.03%
2024/06/13	18.3	246.23	21.7	247.11	246.50	-3.4	6,150	-0.06%
2024/06/12	38.9	238.78	47.8	239.99	243.00	-8.9	6,061	-0.15%
2024/06/11	17.1	231.08	41.1	230.90	232.50	-23.9	5,905	-0.41%
2024/06/07	0	214.17	1	213.50	215.00	-1	5,799	-0.02%
2024/06/06	9	216.83	4	217.25	215.00	5	5,861	0.09%
2024/06/05	4.6	216.24	6.7	216.90	215.50	-2.1	5,941	-0.03%
2024/06/04	2	220.75	1	218.50	218.50	1	6,259	0.02%
2024/06/03	2	220.50	7.1	220.93	221.50	-5.1	6,340	-0.08%
2024/05/31	1.6	220.17	3	221.83	219.50	-1.4	6,432	-0.02%
2024/05/30	9.2	221.31	2.5	222.71	220.00	6.7	6,424	0.10%
2024/05/29	20.2	233.91	13	234.42	227.00	7.1	6,488	0.11%
2024/05/28	4.7	229.15	10.3	228.54	229.50	-5.7	6,558	-0.09%
2024/05/27	8.2	227.33	8	226.12	226.00	0.2	6,830	0.00%
2024/05/24	11.9	225.58	7.1	226.36	227.00	4.9	6,874	0.07%
2024/05/23	12.4	223.69	26.4	223.59	225.50	-14	6,933	-0.20%
2024/05/22	3.1	216.01	9.5	217.56	216.50	-6.4	6,831	-0.09%
2024/05/21	2	210.25	0.2	210.19	210.50	1.8	6,826	0.03%
2024/05/20	1.1	211.54	3.2	212.43	212.50	-2.1	6,921	-0.03%
2024/05/17	5.3	209.96	1.2	209.59	209.00	4.1	6,992	0.06%
2024/05/16	14.1	213.39	4.1	213.91	210.50	10.1	7,020	0.14%
2024/05/15	0	0.00	2	218.00	217.00	-2	7,038	-0.03%
2024/05/14	7.4	213.44	7.7	214.20	214.00	-0.3	7,213	0.00%
2024/05/13	8.8	218.81	16.7	218.87	219.00	-8	7,201	-0.11%
2024/05/10	4	209.13	3	209.33	210.50	1	7,130	0.01%
2024/05/09	3.2	209.53	0	0.00	208.00	3.2	7,297	0.04%
2024/05/08	3.5	209.66	2.4	210.25	209.50	1.1	7,447	0.01%
2024/05/07	8.3	217.27	5	214.50	217.00	3.3	7,477	0.04%
2024/05/06	7	219.29	9	218.22	218.00	-2	7,669	-0.03%
2024/05/03	13	219.35	11	218.59	217.50	2	8,148	0.02%
2024/05/02	4.2	217.82	17.2	217.10	216.00	-13	8,247	-0.16%
2024/04/30	13	210.82	5.4	211.49	210.00	7.7	8,213	0.09%
2024/04/29	11.6	221.95	7.2	223.32	220.50	4.4	8,180	0.05%
2024/04/26	25.3	228.08	23.3	228.04	227.50	2	8,103	0.02%
2024/04/25	12.1	217.39	13	218.00	216.50	-0.9	8,015	-0.01%
2024/04/24	11.3	212.69	2	211.00	209.00	9.2	7,906	0.12%
2024/04/23	4.1	210.96	2.1	211.11	208.00	2	7,910	0.03%
2024/04/22	6.1	208.48	2.9	205.83	207.00	3.3	7,885	0.04%
2024/04/19	7.2	221.47	11.1	218.80	215.00	-3.9	7,795	-0.05%
2024/04/18	7.2	228.90	4.1	227.78	225.50	3.1	7,695	0.04%
2024/04/17	30.5	231.05	26	229.90	229.00	4.5	7,574	0.06%
2024/04/16	2.8	237.97	8.4	238.97	237.00	-5.5	7,500	-0.07%
2024/04/15	6.7	242.21	5.1	243.27	241.00	1.6	7,467	0.02%
2024/04/12	12.7	242.26	13.1	241.93	245.00	-0.4	7,483	-0.01%
2024/04/11	9	239.00	5.2	237.12	242.00	3.9	7,431	0.05%
2024/04/10	16.7	237.01	21.4	237.01	240.00	-4.7	7,391	-0.06%
2024/04/09	9.5	228.12	11	229.55	231.00	-1.5	7,358	-0.02%
2024/04/08	23	233.41	17	233.30	232.00	6	7,348	0.08%
2024/04/03	5.8	226.09	5	226.60	227.00	0.8	7,334	0.01%
2024/04/02	10.6	228.68	2	230.25	230.00	8.6	7,325	0.12%
2024/04/01	2.7	232.31	7.3	231.37	231.50	-4.5	7,508	-0.06%
2024/03/29	9.8	229.61	4.1	227.92	229.00	5.7	7,556	0.07%
2024/03/28	2.8	227.17	1.1	228.96	227.00	1.6	7,624	0.02%
2024/03/27	6.3	228.31	5.3	229.30	228.00	1.1	7,924	0.01%
2024/03/26	10.6	234.55	10	233.92	229.50	0.6	7,926	0.01%
2024/03/25	5.1	237.63	4.2	235.22	237.00	0.9	7,892	0.01%
2024/03/22	6.6	235.54	6	236.75	236.50	0.6	7,858	0.01%
2024/03/21	22.4	240.85	20.2	241.19	236.50	2.3	7,785	0.03%
2024/03/20	7	240.26	6.1	239.69	238.50	0.9	7,913	0.01%
2024/03/19	4.2	241.38	5.2	240.12	239.50	-1	7,963	-0.01%
2024/03/18	14.6	242.09	10.6	240.59	244.50	4	7,934	0.05%
2024/03/15	8.8	235.77	5.5	236.01	234.00	3.3	7,914	0.04%
2024/03/14	9.9	233.83	8.3	234.49	235.50	1.6	7,900	0.02%
2024/03/13	8	234.42	16.5	232.75	230.50	-8.5	7,846	-0.11%
2024/03/12	15.9	236.18	19.5	235.51	236.00	-3.6	7,793	-0.05%
2024/03/11	23.1	226.44	14.4	227.36	229.50	8.7	7,722	0.11%
2024/03/08	37	228.85	37.1	225.90	222.50	-0.1	7,635	0.00%
2024/03/07	17.2	239.76	9.5	238.88	240.00	7.6	7,314	0.10%
2024/03/06	19.5	241.66	17	242.53	241.00	2.5	7,264	0.03%
2024/03/05	17.4	241.95	19.7	243.18	241.00	-2.3	7,259	-0.03%
2024/03/04	20.4	249.26	17.4	250.47	246.50	2.9	7,191	0.04%
2024/03/01	19.9	249.56	30.3	248.94	253.00	-10.4	7,109	-0.15%
2024/02/29	62.8	240.22	73.1	241.60	246.00	-10.3	6,948	-0.15%
2024/02/27	13.9	227.95	27	228.64	230.00	-13.1	6,664	-0.20%
2024/02/26	19.6	224.15	19.8	223.32	223.50	-0.2	6,590	0.00%
2024/02/23	10.9	231.93	34	231.32	231.50	-23.1	6,505	-0.35%
2024/02/22	7.5	231.91	10.2	231.55	233.00	-2.7	6,498	-0.04%
2024/02/21	22.5	230.35	16	231.25	232.00	6.5	6,489	0.10%
2024/02/20	3.1	224.82	10.2	225.46	228.50	-7.1	6,446	-0.11%
2024/02/19	4.3	222.43	16.3	222.57	223.00	-12	6,536	-0.18%
2024/02/16	22.3	227.74	8.1	228.34	226.00	14.2	6,577	0.22%
2024/02/15	26	227.75	43.8	227.62	229.00	-17.7	6,481	-0.27%
2024/02/05	2.7	215.58	20.2	217.52	217.00	-17.5	6,278	-0.28%
2024/02/02	31.4	215.03	16.6	214.61	214.00	14.8	6,223	0.24%
2024/02/01	53	213.41	54.5	213.47	213.50	-1.4	6,168	-0.02%
2024/01/31	65.2	213.81	29.2	211.85	208.00	36	6,050	0.60%
2024/01/30	20	213.00	28.8	212.41	212.00	-8.7	5,985	-0.15%
2024/01/29	79.1	214.02	83.4	214.42	216.00	-4.3	5,987	-0.07%
2024/01/26	65.1	214.24	107.5	215.15	217.00	-42.4	5,799	-0.73%	大賣/
2024/01/25	14.3	199.26	22.2	199.40	200.50	-7.9	5,280	-0.15%
2024/01/24	8.1	197.54	22.9	197.02	193.50	-14.8	5,127	-0.29%
2024/01/23	26.7	193.42	34.9	193.10	195.50	-8.1	5,071	-0.16%
2024/01/22	5	187.70	10	188.80	187.50	-5	4,994	-0.10%
2024/01/19	19.6	188.69	28	189.16	187.00	-8.5	4,987	-0.17%
2024/01/18	12.1	185.14	6	185.92	185.00	6.1	4,944	0.12%
2024/01/17	10.2	182.31	16.2	182.15	182.50	-6.1	4,926	-0.12%
2024/01/16	4.1	184.37	3.1	185.05	186.00	1	4,946	0.02%
2024/01/15	3	186.84	3.1	188.15	187.00	-0.1	5,088	0.00%
2024/01/12	7.1	186.80	2	187.00	187.50	5.1	5,205	0.10%
2024/01/11	8.1	187.38	1.5	186.67	187.00	6.6	5,273	0.12%
2024/01/10	8.8	185.78	5.1	184.55	187.00	3.7	5,293	0.07%
2024/01/09	5.1	191.58	4.1	191.47	190.00	1	5,268	0.02%
2024/01/08	13.1	195.04	18	194.92	192.00	-4.9	5,267	-0.09%
2024/01/05	3	189.50	2.2	189.32	189.50	0.8	5,249	0.02%
2024/01/04	6.6	188.39	8.6	187.73	188.00	-1.9	5,308	-0.04%
2024/01/03	9.2	189.61	17.2	191.08	189.50	-8	5,427	-0.15%
2024/01/02	14.2	194.83	27.1	196.44	195.00	-12.9	5,495	-0.23%
2023/12/29	20.3	197.61	12.4	198.06	197.00	7.9	5,531	0.14%
2023/12/28	10.6	201.33	23.7	200.61	201.50	-13.1	5,510	-0.24%
2023/12/27	29.8	201.18	53	200.72	203.00	-23.1	5,510	-0.42%
2023/12/26	24.1	195.37	56.4	195.74	193.50	-32.3	5,340	-0.61%
2023/12/25	50.2	198.41	44.4	198.80	197.00	5.8	5,297	0.11%
2023/12/22	85.6	194.34	45.8	192.59	197.00	39.8	5,205	0.76%
2023/12/21	4	180.25	6.4	181.48	182.00	-2.4	4,892	-0.05%
2023/12/20	7.3	179.16	7.1	180.65	181.00	0.3	4,888	0.01%
2023/12/19	13.4	178.93	18	178.61	177.00	-4.6	4,911	-0.09%
2023/12/18	25.5	178.43	9	178.61	178.50	16.5	4,963	0.33%
2023/12/15	3.7	181.39	12.2	181.43	180.00	-8.5	5,028	-0.17%
2023/12/14	10.1	179.90	13.4	180.04	181.00	-3.4	4,950	-0.07%
2023/12/13	4	176.00	6	176.42	176.50	-2	4,892	-0.04%
2023/12/12	8.3	175.28	5.2	175.31	174.50	3.1	4,944	0.06%
2023/12/11	8.2	176.70	4	176.00	176.00	4.2	4,983	0.08%
2023/12/08	8	180.06	4.2	181.36	178.50	3.9	5,027	0.08%
2023/12/07	0.1	180.00	3	180.17	180.50	-2.9	5,225	-0.06%
2023/12/06	4.2	179.06	4.4	180.43	178.00	-0.3	5,273	-0.01%
2023/12/05	4.1	179.01	5.3	179.34	179.00	-1.2	5,321	-0.02%
2023/12/04	11	181.91	20.6	181.98	181.00	-9.5	5,328	-0.18%
2023/12/01	4.7	181.38	8.5	182.85	180.50	-3.7	5,345	-0.07%
2023/11/30	14.1	180.14	6.7	181.89	183.00	7.4	5,332	0.14%
2023/11/29	11.3	177.52	6.1	178.42	178.50	5.1	5,283	0.10%
2023/11/28	2.2	174.72	4.5	175.33	175.50	-2.3	5,343	-0.04%
2023/11/27	3.2	174.53	5	174.10	173.50	-1.8	5,373	-0.03%
2023/11/24	4.6	176.14	4	175.88	175.50	0.5	5,422	0.01%
2023/11/22	4.1	176.14	4.6	177.26	177.50	-0.5	5,418	-0.01%
2023/11/21	9.6	176.53	1	176.00	176.00	8.6	5,460	0.16%
2023/11/20	7.1	178.64	5	178.20	177.50	2.1	5,505	0.04%
2023/11/17	3.4	179.94	2	180.00	181.00	1.3	5,543	0.02%
2023/11/16	11.9	179.76	6.6	180.23	180.50	5.2	5,583	0.09%
2023/11/15	1.1	178.97	7	180.00	180.00	-6	5,481	-0.11%
2023/11/14	2.1	175.50	14.1	175.40	175.00	-12	5,551	-0.22%
2023/11/13	4.5	175.32	6.6	175.88	174.50	-2	6,164	-0.03%
2023/11/10	3	173.33	6	174.33	173.50	-3	6,445	-0.05%
2023/11/09	2	168.80	10	172.35	172.50	-8	6,645	-0.12%
2023/11/08	12	169.67	7	170.29	171.00	5	6,735	0.07%
2023/11/07	15.6	169.22	7.4	172.09	168.50	8.2	6,755	0.12%
2023/11/06	47.5	176.95	13	174.04	173.00	34.4	6,738	0.51%
2023/11/03	2.6	173.30	4.1	173.15	173.50	-1.6	6,673	-0.02%
2023/11/02	7.1	172.35	2.1	172.01	172.00	5	6,707	0.07%
2023/11/01	2.1	168.54	5	169.30	169.00	-2.9	6,822	-0.04%
2023/10/31	2.1	167.58	5.1	168.25	168.00	-3	6,916	-0.04%
2023/10/30	3	169.00	0	0.00	169.00	3	7,005	0.04%
2023/10/27	1	169.50	5.1	170.01	169.50	-4.1	7,071	-0.06%
2023/10/26	5	168.50	4.1	169.12	167.00	1	7,216	0.01%
2023/10/25	14	170.83	14.1	170.94	173.00	0	7,299	0.00%
2023/10/24	19.2	167.36	10	167.60	170.00	9.2	7,342	0.12%
2023/10/23	13.2	168.55	18	167.56	168.00	-4.8	7,307	-0.07%
2023/10/20	9.2	173.67	25.1	177.47	173.00	-15.9	7,205	-0.22%
2023/10/19	6.1	178.50	2	177.50	178.50	4.1	7,130	0.06%
2023/10/18	1.1	179.97	0.2	179.52	180.00	0.8	7,122	0.01%
2023/10/17	5.4	179.54	11.2	178.53	178.50	-5.8	7,183	-0.08%
2023/10/16	7	180.64	2	180.00	179.00	5	7,225	0.07%
2023/10/13	5.2	183.82	2	183.75	183.50	3.2	7,266	0.04%
2023/10/12	5.3	182.67	14.1	184.36	185.00	-8.8	7,245	-0.12%
2023/10/11	17.2	179.01	13	180.19	181.00	4.2	7,233	0.06%
2023/10/06	54.5	185.25	32.2	184.72	182.00	22.3	7,202	0.31%
2023/10/05	10.1	181.46	25.1	181.19	182.50	-15.1	7,158	-0.21%
2023/10/04	1.1	178.05	20.1	178.40	178.00	-19	7,171	-0.27%
2023/10/03	2.1	179.81	1.9	180.32	179.50	0.2	7,188	0.00%
2023/10/02	12.1	183.12	5	182.60	181.50	7.1	7,202	0.10%
2023/09/28	5	179.50	5	179.50	179.50	0	7,258	0.00%
2023/09/27	0.2	178.34	0	0.00	178.50	0.2	7,294	0.00%
2023/09/26	11.1	179.68	7	178.57	177.50	4.1	7,325	0.06%
2023/09/25	4.1	182.64	5	182.10	182.00	-0.9	7,373	-0.01%
2023/09/22	18.4	175.66	27	177.13	179.50	-8.6	7,489	-0.11%
2023/09/21	17.1	180.35	6.1	179.69	178.00	11	7,579	0.15%
2023/09/20	9.1	182.13	10.2	182.51	180.00	-1.1	7,664	-0.01%
2023/09/19	9.4	182.72	13	183.92	181.00	-3.7	7,767	-0.05%
2023/09/18	2.3	178.13	11	179.91	178.50	-8.7	8,282	-0.10%
2023/09/15	6.2	180.52	1	181.51	180.00	5.2	8,323	0.06%
2023/09/14	23.7	180.99	29.1	181.54	182.50	-5.3	8,376	-0.06%
2023/09/13	20.7	175.48	9	175.06	174.00	11.7	8,346	0.14%
2023/09/12	18.5	173.34	6	173.00	172.00	12.5	8,365	0.15%
2023/09/11	3	178.34	2	179.39	178.50	1	8,287	0.01%
2023/09/08	18.3	179.19	27.1	179.67	179.50	-8.7	8,389	-0.10%
2023/09/07	8.2	185.12	5.2	185.37	183.50	3	8,546	0.04%
2023/09/06	3	187.00	2.7	186.90	186.50	0.3	8,648	0.00%
2023/09/05	4.1	186.24	1	185.00	185.00	3.1	8,865	0.04%
2023/09/04	14.2	184.96	5	184.30	184.00	9.2	8,982	0.10%
2023/09/01	7.1	186.96	21	187.05	188.00	-13.9	9,011	-0.15%
2023/08/31	5.3	182.40	5	182.60	182.50	0.3	9,077	0.00%
2023/08/30	14.2	182.84	8	183.82	182.50	6.1	9,211	0.07%
2023/08/29	5.8	183.88	9	183.72	184.50	-3.2	9,456	-0.03%
2023/08/28	18.2	181.53	6.1	181.67	181.50	12.1	9,482	0.13%
2023/08/25	8.1	181.06	6	180.67	181.00	2.1	9,562	0.02%
2023/08/24	14.7	184.81	16.1	185.66	185.00	-1.3	9,619	-0.01%
2023/08/23	6.2	179.61	2	180.25	180.00	4.2	9,749	0.04%
2023/08/22	8	181.06	13.4	181.53	181.00	-5.3	9,975	-0.05%
2023/08/21	4.4	182.28	2.3	180.26	179.50	2.1	9,991	0.02%
2023/08/18	18.5	180.96	3.3	182.08	181.00	15.3	10,044	0.15%
2023/08/17	79.3	179.77	66.8	179.74	183.50	12.5	9,996	0.13%
2023/08/16	43	194.43	17.4	193.87	191.00	25.6	9,513	0.27%
2023/08/15	22.5	201.63	11.4	205.34	202.50	11.2	9,446	0.12%
2023/08/14	15	201.01	1.3	204.58	201.00	13.7	9,624	0.14%
2023/08/11	5.4	205.39	5.1	205.10	204.50	0.3	9,901	0.00%
2023/08/10	14.7	209.80	6.9	209.79	208.50	7.8	10,024	0.08%
2023/08/09	8.7	219.70	5	219.80	218.00	3.7	9,974	0.04%
2023/08/08	7.2	226.48	12.3	226.00	225.50	-5.1	10,000	-0.05%
2023/08/07	24	226.70	23.3	226.75	228.00	0.7	9,996	0.01%
2023/08/04	2.1	217.48	2.5	217.00	217.50	-0.4	9,939	0.00%
2023/08/02	10.2	223.30	13.5	222.51	220.50	-3.3	9,958	-0.03%
2023/08/01	3.2	223.98	8.4	224.96	222.50	-5.2	10,227	-0.05%
2023/07/31	21.2	225.88	22.1	226.57	225.00	-0.9	10,323	-0.01%
2023/07/28	12.8	220.43	16.8	218.52	221.50	-3.9	10,400	-0.04%
2023/07/27	0.4	211.60	3	212.00	213.00	-2.6	10,711	-0.02%
2023/07/26	3.3	208.65	1	208.50	208.50	2.3	11,395	0.02%
2023/07/25	5.4	207.83	2.2	206.20	208.00	3.2	11,620	0.03%
2023/07/24	29	209.58	27	208.26	208.50	2	11,671	0.02%
2023/07/21	14	214.64	10	214.50	215.00	3.9	11,738	0.03%
2023/07/20	10.1	215.60	0.2	216.37	213.00	9.8	11,800	0.08%
2023/07/19	7.1	223.03	7.2	222.88	219.00	-0.1	11,899	0.00%
2023/07/18	17.1	221.10	19.1	221.97	222.00	-2	12,083	-0.02%
2023/07/17	8.1	218.57	8	219.38	218.50	0.1	12,170	0.00%
2023/07/14	8.2	220.06	6.3	221.76	220.50	2	12,292	0.02%
2023/07/13	16.2	223.54	17	223.47	221.00	-0.8	12,382	-0.01%
2023/07/12	20.1	221.43	17	221.85	221.50	3.1	12,447	0.02%
2023/07/11	6	219.67	16.1	218.82	222.00	-10.1	12,582	-0.08%
2023/07/10	4.1	211.88	1.2	212.48	212.00	2.8	12,593	0.02%
2023/07/07	7.1	213.29	3.1	214.40	212.50	4	12,723	0.03%
2023/07/06	8.2	218.69	6	218.75	216.50	2.2	12,802	0.02%
2023/07/05	20	227.57	19.7	223.45	223.50	0.3	13,110	0.00%
2023/07/04	6.1	223.93	4.2	224.74	224.50	1.9	13,391	0.01%
2023/07/03	7	224.93	8.4	225.17	224.50	-1.4	13,818	-0.01%
2023/06/30	12.4	223.32	13.2	224.94	225.00	-0.8	13,825	-0.01%
2023/06/29	11.3	218.79	9.7	218.75	220.50	1.6	13,824	0.01%
2023/06/28	18.3	213.47	18.3	213.61	215.00	-0.1	13,779	0.00%
2023/06/27	53.3	212.10	47.1	211.80	211.50	6.2	13,714	0.05%
2023/06/26	51.9	206.41	37.7	205.32	207.50	14.2	13,656	0.10%
2023/06/21	6.1	222.77	2.3	222.89	222.00	3.8	13,254	0.03%
2023/06/20	5.3	224.38	8.6	224.41	227.00	-3.4	13,325	-0.03%
2023/06/19	12	228.04	12.1	228.79	227.50	-0.1	13,442	0.00%
2023/06/16	19	231.63	19.4	229.74	228.50	-0.4	13,454	0.00%
2023/06/15	14.7	231.86	12.5	232.55	231.00	2.2	13,434	0.02%
2023/06/14	25.1	235.09	18.2	235.34	235.00	7	13,455	0.05%
2023/06/13	50.2	235.48	56.2	239.18	241.00	-5.9	13,480	-0.04%
2023/06/12	19.5	229.94	24.4	227.11	226.50	-4.9	13,457	-0.04%
2023/06/09	28.9	225.55	39	226.45	227.00	-10.2	13,641	-0.07%
2023/06/08	23.1	219.73	17.4	219.18	216.00	5.8	13,800	0.04%
2023/06/07	14.5	226.21	17.3	225.61	226.50	-2.9	14,437	-0.02%
2023/06/06	16.6	224.90	18.5	225.04	224.50	-2	14,667	-0.01%
2023/06/05	27.7	220.35	40.5	222.18	222.50	-12.8	14,787	-0.09%
2023/06/02	59.8	215.75	101.4	217.11	218.00	-41.6	14,948	-0.28%	大賣/
2023/06/01	19.1	208.18	21	207.88	209.00	-1.9	15,102	-0.01%
2023/05/31	13	207.54	15.3	208.07	207.00	-2.3	15,223	-0.02%
2023/05/30	42.6	207.04	21.3	206.50	205.50	21.3	15,284	0.14%
2023/05/29	71.3	211.64	70.1	207.36	205.00	1.2	15,377	0.01%
2023/05/26	42.2	207.97	60.8	209.35	211.00	-18.6	15,672	-0.12%
2023/05/25	14.7	200.64	15.5	202.41	204.00	-0.8	15,576	0.00%
2023/05/24	8.4	202.34	14.2	202.19	203.50	-5.8	15,794	-0.04%
2023/05/23	23.2	199.57	17.2	200.15	200.50	6	15,994	0.04%
2023/05/22	2.3	196.55	4.1	198.49	196.00	-1.8	16,029	-0.01%
2023/05/19	28.7	196.00	55.8	195.72	198.00	-27.1	16,148	-0.17%
2023/05/18	68.1	200.40	79.1	200.29	198.50	-11	16,664	-0.07%
2023/05/17	60.1	204.12	63.8	204.34	204.00	-3.7	16,424	-0.02%
2023/05/16	36.2	196.19	44.6	197.13	198.00	-8.5	16,328	-0.05%
2023/05/15	6.8	191.34	6	191.00	191.00	0.8	16,291	0.01%
2023/05/12	10.2	189.47	11.3	189.80	193.00	-1.2	16,487	-0.01%
2023/05/11	6.5	189.97	8.3	190.45	189.00	-1.9	16,727	-0.01%
2023/05/10	11.3	190.70	21.5	190.63	191.00	-10.2	16,947	-0.06%
2023/05/09	27.7	191.93	28.3	192.45	192.00	-0.6	17,073	0.00%
2023/05/08	63.4	193.89	63.1	194.14	192.50	0.3	17,251	0.00%
2023/05/05	45.7	198.31	41.1	198.18	198.00	4.7	17,369	0.03%
2023/05/04	55.5	197.34	64.2	196.76	196.50	-8.8	18,012	-0.05%
2023/05/03	89.4	200.09	99.2	200.04	197.00	-9.8	18,098	-0.05%
2023/05/02	115.7	191.57	113.2	192.50	197.50	2.5	17,881	0.01%	大買/大賣/
2023/04/28	0.1	190.50	50.4	190.50	190.50	-50.3	17,603	-0.29%
2023/04/27	19.4	175.52	14.8	176.22	173.50	4.6	17,597	0.03%
2023/04/26	0.2	172.21	18.1	173.26	175.50	-17.9	17,774	-0.10%
2023/04/25	30.2	173.21	25.6	171.86	170.00	4.6	17,824	0.03%
2023/04/24	21.5	174.12	38.6	175.19	173.50	-17.1	17,950	-0.10%
2023/04/21	28.4	171.37	36.7	171.49	172.00	-8.3	17,974	-0.05%
2023/04/20	33.9	168.81	28.1	168.47	167.00	5.8	18,203	0.03%
2023/04/19	23.1	171.05	18.2	171.28	171.00	5	18,613	0.03%
2023/04/18	34.3	171.19	30.2	171.41	171.50	4.2	18,811	0.02%
2023/04/17	35.5	172.47	16.3	172.87	172.00	19.2	19,005	0.10%
2023/04/14	36.5	173.14	28.1	173.64	173.50	8.4	19,254	0.04%
2023/04/13	14.2	174.59	9.1	175.61	173.50	5.1	19,349	0.03%
2023/04/12	37.4	175.11	30.3	175.95	175.00	7	19,500	0.04%
2023/04/11	30.1	178.90	36.2	178.79	178.50	-6.1	19,579	-0.03%
2023/04/10	69.4	178.19	81.3	178.70	178.00	-11.9	19,623	-0.06%
2023/04/07	126.1	169.95	112.2	170.89	172.00	13.9	19,333	0.07%	大買/大賣/
2023/04/06	86.6	175.44	48.2	174.93	171.00	38.4	19,087	0.20%
2023/03/31	27.3	184.45	27.1	185.02	184.50	0.1	18,757	0.00%
2023/03/30	9.2	183.78	18.4	183.47	184.50	-9.2	18,956	-0.05%
2023/03/29	8.1	181.24	6.1	180.50	179.50	2.1	18,944	0.01%
2023/03/28	11.4	181.73	14.5	182.16	182.00	-3.1	19,128	-0.02%
2023/03/27	13.3	183.97	20.2	184.68	185.00	-6.9	19,233	-0.04%
2023/03/24	63.5	183.38	67.9	183.85	184.00	-4.4	19,458	-0.02%
2023/03/23	32.4	180.37	52.6	181.55	181.00	-20.2	19,549	-0.10%
2023/03/22	79.5	183.17	80.6	182.28	182.50	-1.1	20,129	-0.01%
2023/03/21	24.3	178.55	26	178.83	178.50	-1.7	20,311	-0.01%
2023/03/20	45.3	177.40	18	177.03	177.00	27.3	20,573	0.13%
2023/03/17	32.1	176.98	35	176.44	175.50	-2.9	20,951	-0.01%
2023/03/16	46.5	174.04	46	173.87	173.50	0.4	21,229	0.00%
2023/03/15	43.6	177.16	41	176.65	174.00	2.6	21,596	0.01%
2023/03/14	55.6	176.45	67.2	176.32	174.00	-11.6	21,825	-0.05%
2023/03/13	52.7	175.83	37.7	176.38	176.00	15	21,869	0.07%
2023/03/10	133.2	181.04	22.5	181.65	180.00	110.7	21,694	0.51%	大買/鉅額交易
2023/03/09	51.3	202.00	41.4	202.83	199.50	9.9	21,317	0.05%
2023/03/08	86.7	200.85	76.9	200.27	201.00	9.9	21,404	0.05%
2023/03/07	72.2	208.13	68.1	206.44	205.00	4.1	21,612	0.02%
2023/03/06	77.1	202.47	110.5	204.04	207.50	-33.3	21,672	-0.15%	大賣/
2023/03/03	36.5	195.41	37	195.97	192.50	-0.5	21,756	0.00%
2023/03/02	43.8	194.42	52.2	194.65	194.50	-8.3	22,171	-0.04%
2023/03/01	32.6	192.37	28.1	192.95	193.00	4.6	22,508	0.02%
2023/02/24	149.9	194.87	163.1	195.39	194.50	-13.2	22,873	-0.06%	大買/大賣/
2023/02/23	40.6	201.54	40.2	201.77	202.00	0.4	23,262	0.00%
2023/02/22	42.3	203.94	49.3	203.98	202.00	-7	24,058	-0.03%
2023/02/21	35.7	208.22	47	208.94	210.00	-11.3	24,129	-0.05%
2023/02/20	30.8	203.58	22	203.68	203.50	8.8	24,377	0.04%
2023/02/17	33.1	205.52	24.2	205.36	206.00	8.8	25,053	0.04%
2023/02/16	96.4	203.75	151	204.05	206.00	-54.6	25,127	-0.22%	大賣/
2023/02/15	46.8	193.42	44	191.93	191.00	2.7	24,963	0.01%
2023/02/14	78.4	197.45	59.3	195.63	194.00	19.1	25,384	0.08%
2023/02/13	41.8	194.81	44.9	195.37	196.50	-3.1	25,641	-0.01%
2023/02/10	44.2	195.97	57.7	194.90	193.00	-13.6	25,850	-0.05%
2023/02/09	52.2	196.68	60.2	196.64	196.50	-8	26,118	-0.03%
2023/02/08	36.8	195.14	41	194.74	193.00	-4.2	26,283	-0.02%
2023/02/07	30.1	191.60	30.5	191.54	193.00	-0.3	26,566	0.00%
2023/02/06	57.1	192.80	66.1	192.57	191.50	-9	26,647	-0.03%
2023/02/03	95.3	192.49	95.6	191.71	190.50	-0.3	26,670	0.00%
2023/02/02	137.8	188.35	149.8	187.73	190.50	-12	26,475	-0.05%	大買/大賣/
2023/02/01	21.2	177.32	45.2	177.61	179.00	-24	26,112	-0.09%
2023/01/31	17.1	173.21	24	174.08	172.50	-6.9	26,147	-0.03%
2023/01/30	87	175.20	46	175.70	173.50	41	26,138	0.16%
2023/01/17	43	176.02	31	176.31	176.00	12	25,983	0.05%
2023/01/16	37	176.22	48.1	175.67	176.50	-11.1	26,111	-0.04%
2023/01/13	23	172.98	26.6	172.56	173.00	-3.6	26,318	-0.01%
2023/01/12	45.1	174.62	52	174.85	172.00	-6.8	26,425	-0.03%
2023/01/11	57.2	173.96	60.1	174.37	174.00	-2.9	26,403	-0.01%
2023/01/10	113.2	175.14	119.8	175.34	173.50	-6.6	26,451	-0.02%	大買/大賣/
2023/01/09	126.3	174.50	85	173.84	172.50	41.3	26,265	0.16%	大買/
2023/01/06	108.2	170.55	84.3	170.35	172.00	23.9	26,179	0.09%	大買/
2023/01/05	108.2	169.43	95	166.66	165.00	13.2	26,179	0.05%	大買/
2023/01/04	81.1	172.54	89.1	172.93	170.00	-8	26,238	-0.03%
2023/01/03	132	168.01	106	167.76	170.50	26	26,247	0.10%	大買/大賣/
2022/12/30	39.1	163.41	26.1	163.10	161.00	13	26,196	0.05%
2022/12/29	50.1	160.87	243	161.15	164.00	-192.9	26,189	-0.74%	大賣/鉅額交易
2022/12/28	34.6	163.59	24.2	162.40	161.00	10.4	26,216	0.04%
2022/12/27	33.2	168.74	30.1	168.95	168.00	3.1	26,263	0.01%
2022/12/26	17.2	167.52	14.7	168.35	166.00	2.5	26,416	0.01%
2022/12/23	19.1	166.45	21	166.02	167.00	-1.9	26,662	-0.01%
2022/12/22	90	166.31	43	166.84	169.50	47	26,847	0.18%
2022/12/21	25.8	165.29	19	164.76	164.00	6.8	26,905	0.03%
2022/12/20	58.1	168.02	56	168.73	164.00	2.1	26,953	0.01%
2022/12/19	50.1	169.39	53	169.32	169.50	-3	27,091	-0.01%
2022/12/16	106.3	172.80	92	169.68	168.00	14.3	27,192	0.05%	大買/
2022/12/15	60.2	177.32	67.3	177.76	177.00	-7.1	27,037	-0.03%
2022/12/14	182.4	174.93	149.2	174.42	178.50	33.2	26,864	0.12%	大買/大賣/
2022/12/13	72.6	168.34	60	166.44	165.00	12.6	26,294	0.05%
2022/12/12	77	170.55	86	170.26	171.00	-9	26,022	-0.03%
2022/12/09	54.3	169.81	53.1	171.13	170.00	1.1	25,876	0.00%
2022/12/08	128.5	170.39	122	170.27	169.50	6.5	25,677	0.03%	大買/大賣/
2022/12/07	60.5	176.25	72.6	174.82	172.00	-12	25,533	-0.05%
2022/12/06	62.8	185.19	53.7	183.64	181.50	9.1	25,368	0.04%
2022/12/05	42.1	185.31	163.5	184.57	186.00	-121.4	25,288	-0.48%	大賣/鉅額交易
2022/12/02	36	178.00	44	178.92	181.00	-8	25,249	-0.03%
2022/12/01	65.3	180.68	58.1	180.16	177.50	7.2	25,343	0.03%
2022/11/30	50.3	175.40	55	176.41	181.00	-4.8	25,232	-0.02%
2022/11/29	196.8	181.63	85.1	178.99	177.00	111.8	25,069	0.45%	大買/鉅額交易
2022/11/28	51.1	180.90	74.4	181.27	184.00	-23.2	24,844	-0.09%
2022/11/25	112.7	178.63	119.4	178.70	177.50	-6.7	24,664	-0.03%	大買/大賣/
2022/11/24	102.4	175.01	129.2	175.48	178.00	-26.8	24,408	-0.11%	大買/大賣/
2022/11/23	83.2	167.45	107.2	167.75	169.00	-24	24,076	-0.10%	大賣/
2022/11/22	148.9	165.55	134.8	165.42	163.50	14.2	23,799	0.06%	大買/大賣/
2022/11/21	173.2	163.36	169.4	163.73	164.00	3.8	23,469	0.02%	大買/大賣/
2022/11/18	170.9	174.62	56.1	173.66	170.00	114.8	22,849	0.50%	大買/鉅額交易
2022/11/17	81.1	187.25	107.2	187.61	188.50	-26.1	22,015	-0.12%	大賣/
2022/11/16	86.6	179.41	102.3	179.96	182.50	-15.7	21,904	-0.07%	大賣/
2022/11/15	129.9	182.49	79.7	180.35	178.50	50.2	21,782	0.23%	大買/
2022/11/14	62.3	193.06	71.1	193.46	193.50	-8.8	21,755	-0.04%
2022/11/11	128.7	191.52	113.2	191.66	189.50	15.4	22,085	0.07%	大買/大賣/
2022/11/10	136.6	189.68	100.7	189.50	185.00	35.9	21,815	0.16%	大買/
2022/11/09	114.6	198.18	97.4	196.58	195.00	17.2	21,644	0.08%	大買/
2022/11/08	55.1	208.64	53.1	209.13	203.00	2.1	21,457	0.01%
2022/11/07	161.1	211.16	126	210.38	208.00	35.1	21,297	0.16%	大買/大賣/
2022/11/04	87	210.47	81.2	211.59	217.00	5.8	20,999	0.03%
2022/11/03	104.8	208.25	114.1	207.78	212.50	-9.3	20,765	-0.05%	大買/大賣/
2022/11/02	55.6	200.21	74	199.95	200.50	-18.4	20,781	-0.09%
2022/11/01	58.4	203.90	46	202.35	202.00	12.4	20,920	0.06%
2022/10/31	72.7	206.92	66	207.03	205.50	6.7	20,907	0.03%
2022/10/28	102.1	201.47	120.2	201.50	207.00	-18.1	20,928	-0.09%	大買/大賣/
2022/10/27	109.4	188.91	86.2	190.71	196.00	23.2	20,654	0.11%	大買/
2022/10/26	29.8	184.12	34.1	183.80	186.00	-4.3	20,510	-0.02%
2022/10/25	86.1	182.49	85	181.56	182.50	1.1	20,514	0.01%
2022/10/24	82	186.88	87.3	185.97	185.00	-5.3	20,460	-0.03%
2022/10/21	80.2	190.32	74	187.46	183.50	6.2	20,432	0.03%
2022/10/20	35.1	196.28	33	196.59	200.50	2.1	20,179	0.01%
2022/10/19	52	205.20	55.1	203.82	201.00	-3.1	20,098	-0.02%
2022/10/18	55.1	205.87	50.6	205.38	205.00	4.4	20,078	0.02%
2022/10/17	60.3	198.94	58.2	200.11	205.00	2.1	20,107	0.01%
2022/10/14	95.8	209.65	101.8	210.48	206.50	-6	19,989	-0.03%	大賣/
2022/10/13	63.8	205.25	54.3	205.04	200.00	9.5	19,795	0.05%
2022/10/12	61.6	201.97	69.3	201.60	207.00	-7.7	19,691	-0.04%
2022/10/11	47.6	206.99	21	208.26	201.00	26.6	19,656	0.14%
2022/10/07	38.6	219.78	47.4	220.31	221.00	-8.8	19,904	-0.04%
2022/10/06	27.4	215.28	15.5	217.43	218.00	11.8	20,385	0.06%
2022/10/05	64.4	220.93	50	220.21	219.00	14.4	20,750	0.07%
2022/10/04	29.3	214.01	36	215.28	218.50	-6.8	21,066	-0.03%
2022/10/03	37.8	207.47	41	207.68	209.00	-3.2	21,333	-0.02%
2022/09/30	42.7	208.83	54	206.37	212.00	-11.3	21,793	-0.05%
2022/09/29	43.6	208.24	50.1	207.58	206.50	-6.4	22,711	-0.03%
2022/09/28	34.5	208.80	33	208.64	205.50	1.5	23,035	0.01%
2022/09/27	20.2	217.22	15.1	217.51	219.00	5.1	23,768	0.02%
2022/09/26	83.9	217.97	83	218.52	215.50	0.9	24,268	0.00%
2022/09/23	52.4	231.05	50.1	230.69	227.00	2.3	24,475	0.01%
2022/09/22	24.9	235.81	29	233.74	238.50	-4.1	24,749	-0.02%
2022/09/21	15.2	232.83	25.1	233.63	234.50	-9.9	24,902	-0.04%
2022/09/20	23.1	234.76	22.1	235.39	235.50	1	25,011	0.00%
2022/09/19	24.8	233.79	34	233.22	234.00	-9.2	25,194	-0.04%
2022/09/16	40.1	234.82	28	235.54	234.50	12.1	25,504	0.05%
2022/09/15	52.6	244.00	40	243.01	240.00	12.6	26,060	0.05%
2022/09/14	38.9	241.68	33	241.73	242.50	5.9	26,125	0.02%
2022/09/13	50.5	246.49	68.6	246.77	248.50	-18.1	26,249	-0.07%
2022/09/12	72.7	245.49	70.4	242.69	237.50	2.3	26,185	0.01%
2022/09/08	60.5	237.67	64.1	237.84	240.50	-3.6	26,324	-0.01%
2022/09/07	46.1	227.81	46.1	228.15	228.50	0	26,382	0.00%
2022/09/06	63.5	236.78	61	234.99	232.50	2.5	26,387	0.01%
2022/09/05	32.9	243.05	32	242.20	243.00	0.9	26,468	0.00%
2022/09/02	49.9	239.64	58	239.64	242.00	-8.1	26,588	-0.03%
2022/09/01	42.4	235.87	42	236.69	233.50	0.4	26,784	0.00%
2022/08/31	73.5	244.35	54	243.52	239.50	19.5	26,958	0.07%
2022/08/30	42.4	242.24	45	244.74	247.00	-2.6	26,980	-0.01%
2022/08/29	59	238.99	75	236.55	240.50	-16.1	27,013	-0.06%
2022/08/26	36.3	243.63	35.9	241.97	240.00	0.4	27,221	0.00%
2022/08/25	77.7	247.48	76.1	246.16	244.00	1.6	27,195	0.01%
2022/08/24	55.9	243.41	42	243.46	241.00	13.9	27,382	0.05%
2022/08/23	58	241.42	57.1	241.49	243.50	0.9	27,788	0.00%
2022/08/22	74.5	245.10	76.7	244.39	243.50	-2.2	28,218	-0.01%
2022/08/19	162.2	247.13	200.2	246.14	241.50	-38	28,532	-0.13%	大買/大賣/
2022/08/18	116.6	228.44	140.4	230.42	238.00	-23.8	28,229	-0.08%	大買/大賣/
2022/08/17	60.8	217.11	58.5	217.35	216.50	2.4	28,012	0.01%
2022/08/16	92.9	216.59	62	215.33	217.00	30.9	28,013	0.11%
2022/08/15	39.6	206.77	79.2	207.00	211.50	-39.6	28,004	-0.14%
2022/08/12	41	196.13	41	196.77	198.00	0	28,163	0.00%
2022/08/11	62	199.94	64.3	198.57	197.00	-2.3	28,840	-0.01%
2022/08/10	56.2	196.37	46	196.58	196.50	10.2	29,292	0.03%
2022/08/09	83.7	196.17	90	196.88	201.00	-6.3	29,733	-0.02%
2022/08/08	95.6	199.36	97.3	201.01	205.00	-1.7	29,733	-0.01%
2022/08/05	86.5	191.94	78.1	193.03	195.00	8.4	29,821	0.03%
2022/08/04	35.2	184.27	53.2	183.62	188.00	-18	29,883	-0.06%
2022/08/03	53.3	182.93	26.1	181.06	181.00	27.3	30,183	0.09%
2022/08/02	29.1	184.85	32.1	184.86	186.00	-2.9	30,199	-0.01%
2022/08/01	44.1	191.29	35	190.18	189.50	9.1	30,270	0.03%
2022/07/29	55.6	193.62	60	194.27	195.50	-4.4	30,443	-0.01%
2022/07/28	76.3	190.93	83.3	191.21	191.00	-7	30,465	-0.02%
2022/07/27	51.2	184.79	52	185.28	187.00	-0.8	30,360	0.00%
2022/07/26	27.8	186.95	36	187.76	186.50	-8.2	30,392	-0.03%
2022/07/25	34.3	185.88	34.1	186.45	185.50	0.2	30,679	0.00%
2022/07/22	35.8	190.20	33	189.58	188.00	2.8	30,740	0.01%
2022/07/21	71.3	184.42	64	185.13	186.00	7.2	30,751	0.02%
2022/07/20	46.1	181.19	55.1	181.14	180.50	-9	30,838	-0.03%
2022/07/19	49	176.26	96.2	176.94	174.50	-47.2	30,855	-0.15%
2022/07/18	41.4	177.84	55	177.25	176.00	-13.6	30,902	-0.04%
2022/07/15	153.7	174.12	140.1	174.47	176.50	13.6	30,939	0.04%	大買/大賣/
2022/07/14	200.6	171.56	209.1	170.15	175.50	-8.5	30,749	-0.03%	大買/大賣/
2022/07/13	169.5	172.25	127	172.37	166.00	42.5	30,353	0.14%	大買/大賣/
2022/07/12	125.7	165.20	119.2	164.91	168.50	6.5	29,951	0.02%	大買/大賣/
2022/07/11	132.3	168.47	146.9	168.15	166.50	-14.6	29,701	-0.05%	大買/大賣/
2022/07/08	270	169.70	290	170.27	170.50	-20	29,604	-0.07%	大買/大賣/
2022/07/07	319.1	160.10	330.2	160.08	168.00	-11.1	29,163	-0.04%	大買/大賣/
2022/07/06	136.3	161.46	137.2	161.61	160.50	-0.9	28,192	0.00%	大買/大賣/
2022/07/05	181.2	165.22	166.3	164.74	162.00	14.9	27,920	0.05%	大買/大賣/
2022/07/04	180.4	167.92	186.3	167.38	170.00	-5.9	27,225	-0.02%	大買/大賣/
2022/07/01	337.1	174.24	322.1	172.89	170.00	14.9	26,936	0.06%	大買/大賣/
2022/06/30	124	196.57	102.2	193.29	188.50	21.9	26,824	0.08%	大買/大賣/
2022/06/29	69.5	204.69	76.7	205.99	209.00	-7.2	26,768	-0.03%
2022/06/28	42.5	203.49	37.1	204.28	205.00	5.5	27,221	0.02%
2022/06/27	72	202.97	84.3	203.78	204.00	-12.2	27,511	-0.04%
2022/06/24	92.3	197.32	87.1	196.28	196.00	5.2	27,640	0.02%
2022/06/23	161.1	196.90	176.1	196.70	197.00	-15	27,833	-0.05%	大買/大賣/
2022/06/22	114.4	191.20	95.1	190.71	188.50	19.3	28,270	0.07%	大買/
2022/06/21	96	194.67	99.1	195.81	199.00	-3.1	28,926	-0.01%
2022/06/20	27.3	197.82	22	197.34	192.50	5.3	29,007	0.02%
2022/06/17	72.3	197.45	72	197.13	204.50	0.3	29,177	0.00%
2022/06/16	58.1	205.15	51.5	204.85	201.00	6.6	28,823	0.02%
2022/06/15	54.3	206.87	46.2	206.65	203.50	8.1	29,010	0.03%
2022/06/14	68.3	205.33	67	206.68	211.00	1.2	29,119	0.00%
2022/06/13	99.3	213.03	68.3	211.79	208.50	31	28,965	0.11%
2022/06/10	70.1	214.68	96.2	214.70	219.00	-26.1	28,896	-0.09%
2022/06/09	83.1	209.76	90.2	209.88	212.00	-7	28,690	-0.02%
2022/06/08	56.4	203.75	66	203.95	206.50	-9.6	28,613	-0.03%
2022/06/07	65.2	199.38	61	198.99	200.50	4.2	28,659	0.01%
2022/06/06	90.5	205.31	87.9	203.76	202.50	2.5	28,801	0.01%
2022/06/02	55.1	210.15	53.1	209.82	209.00	2.1	28,755	0.01%
2022/06/01	79.1	209.87	84	210.32	209.50	-5	28,898	-0.02%
2022/05/31	90.3	206.62	76.3	206.85	203.00	14	28,582	0.05%
2022/05/30	190.1	211.70	197.3	210.34	207.00	-7.1	28,155	-0.03%	大買/大賣/
2022/05/27	192.5	206.35	201.2	205.86	212.50	-8.7	27,660	-0.03%	大買/大賣/
2022/05/26	123.1	198.75	129	198.76	198.00	-5.9	27,239	-0.02%	大買/大賣/
2022/05/25	110.2	193.89	105	193.70	195.00	5.2	28,257	0.02%	大買/大賣/
2022/05/24	104	194.07	107.7	193.86	191.00	-3.7	28,262	-0.01%	大買/大賣/
2022/05/23	85.4	197.54	100	196.36	194.50	-14.6	28,328	-0.05%
2022/05/20	201.2	199.38	213.4	199.85	200.50	-12.2	28,185	-0.04%	大買/大賣/
2022/05/19	190.1	192.75	224.4	193.20	200.50	-34.3	27,834	-0.12%	大買/大賣/
2022/05/18	177	188.95	174.5	189.55	193.50	2.5	27,147	0.01%	大買/大賣/
2022/05/17	119	181.97	149.4	182.48	186.50	-30.4	26,881	-0.11%	大買/大賣/
2022/05/16	77.4	176.12	117.2	175.73	178.50	-39.8	26,522	-0.15%	大賣/
2022/05/13	110.3	165.14	103.3	165.75	169.00	7	26,300	0.03%	大買/大賣/
2022/05/12	80	168.32	47.1	167.79	165.50	32.9	26,146	0.13%
2022/05/11	138.1	176.67	109.3	176.37	173.00	28.7	26,127	0.11%	大買/大賣/
2022/05/10	64	169.46	71.3	170.16	173.00	-7.3	26,129	-0.03%
2022/05/09	104.6	171.00	102.1	171.05	170.00	2.5	26,308	0.01%	大買/大賣/
2022/05/06	51.2	166.37	38	167.10	172.50	13.2	26,350	0.05%
2022/05/05	58	171.82	69.2	170.89	173.50	-11.1	26,415	-0.04%
2022/05/04	38.3	168.65	27.5	169.39	167.00	10.8	26,359	0.04%
2022/05/03	49.4	172.22	45.1	172.65	171.50	4.3	26,392	0.02%
2022/04/29	80.1	176.38	86.1	176.31	174.00	-6	26,523	-0.02%
2022/04/28	36.5	171.92	30	171.18	169.50	6.5	26,444	0.02%
2022/04/27	35.1	170.51	28.2	172.06	175.00	6.9	26,567	0.03%
2022/04/26	34.1	173.36	48.1	173.22	175.00	-14	26,696	-0.05%
2022/04/25	71.4	170.21	60	171.27	169.50	11.4	26,938	0.04%
2022/04/22	52.2	182.07	43.1	182.23	180.50	9.1	26,942	0.03%
2022/04/21	71	184.49	92.2	184.98	185.00	-21.2	27,071	-0.08%
2022/04/20	95.1	182.59	91.1	182.36	179.00	4	27,297	0.01%
2022/04/19	84.1	177.76	82.7	177.45	177.00	1.5	27,306	0.01%
2022/04/18	32.7	172.76	50	171.38	169.50	-17.3	27,393	-0.06%
2022/04/15	65	174.17	27	172.97	170.50	38	27,735	0.14%
2022/04/14	68.5	177.15	71.4	176.80	179.50	-2.9	28,304	-0.01%
2022/04/13	37.3	171.33	43.2	172.60	173.00	-5.9	28,427	-0.02%
2022/04/12	35.3	169.44	31	168.90	169.50	4.3	28,619	0.01%
2022/04/11	38.2	168.20	30	168.13	168.00	8.2	28,722	0.03%
2022/04/08	99.4	173.65	108	173.06	174.50	-8.7	28,998	-0.03%	大賣/
2022/04/07	48.6	172.31	46.3	171.65	168.00	2.3	28,841	0.01%
2022/04/06	102.3	176.74	103.3	176.37	176.50	-1	28,591	0.00%	大買/大賣/
2022/04/01	65.2	179.70	51.3	179.43	180.50	14	28,306	0.05%
2022/03/31	221.4	184.96	241.6	184.61	185.00	-20.1	28,140	-0.07%	大買/大賣/
2022/03/30	83.1	178.94	96.6	178.91	179.50	-13.5	28,215	-0.05%
2022/03/29	105.5	177.51	88.9	178.33	179.50	16.5	27,933	0.06%	大買/
2022/03/28	115.1	178.35	125.7	177.01	181.50	-10.6	27,650	-0.04%	大買/大賣/
2022/03/25	254.1	176.86	247.9	176.28	177.00	6.2	27,280	0.02%	大買/大賣/
2022/03/24	108.1	162.88	141.3	165.17	172.50	-33.1	26,557	-0.12%	大買/大賣/
2022/03/23	70.3	155.19	73	155.07	157.00	-2.7	25,865	-0.01%
2022/03/22	39	149.46	89.8	149.64	153.00	-50.8	26,108	-0.19%
2022/03/21	15.1	145.55	8	144.50	144.50	7.1	25,879	0.03%
2022/03/18	116.4	144.11	129.3	142.32	145.50	-13	26,077	-0.05%	大買/大賣/
2022/03/17	81	138.40	116.6	137.60	140.00	-35.5	25,941	-0.14%	大賣/
2022/03/16	58	129.38	81	130.13	130.00	-23	25,870	-0.09%
2022/03/15	58.8	130.14	32	129.00	126.50	26.8	26,235	0.10%
2022/03/14	30.4	132.26	43.1	133.31	136.00	-12.7	26,500	-0.05%
2022/03/11	41.1	130.75	44	130.77	132.00	-2.9	26,591	-0.01%
2022/03/10	73.6	134.50	57.6	134.06	131.00	16	26,570	0.06%
2022/03/09	171.1	132.90	181	132.03	134.50	-9.9	26,616	-0.04%	大買/大賣/
2022/03/08	62.3	133.98	107	135.68	130.00	-44.7	26,447	-0.17%	大賣/
2022/03/07	46.1	139.48	28.3	139.21	138.00	17.8	26,398	0.07%
2022/03/04	152.2	147.39	97.1	146.71	147.00	55.1	26,573	0.21%	大買/
2022/03/03	44.3	147.18	40	147.80	146.50	4.3	26,961	0.02%
2022/03/02	44.1	147.42	31	147.47	146.50	13.1	27,141	0.05%
2022/03/01	34.1	149.65	29	150.53	150.00	5.1	27,201	0.02%
2022/02/25	231.3	151.30	251.2	150.15	147.50	-19.9	27,962	-0.07%	大買/大賣/
2022/02/24	226.8	151.75	214	149.91	147.00	12.8	26,920	0.05%	大買/大賣/
2022/02/23	195.5	150.48	218.2	151.74	152.50	-22.7	27,583	-0.08%	大買/大賣/
2022/02/22	128.2	144.98	125	146.81	146.00	3.2	28,880	0.01%	大買/大賣/
2022/02/21	107.2	147.64	121	148.53	149.00	-13.8	28,897	-0.05%	大買/大賣/
2022/02/18	125.5	147.02	126.6	146.53	146.00	-1.1	28,964	0.00%	大買/大賣/
2022/02/17	196.3	144.32	275.3	144.37	146.00	-79	28,875	-0.27%	大買/大賣/
2022/02/16	167.3	141.16	94	140.91	140.50	73.3	28,656	0.26%	大買/
2022/02/15	127.7	142.03	121	140.83	138.00	6.7	28,612	0.02%	大買/大賣/
2022/02/14	195.9	141.57	163.1	142.62	141.50	32.8	28,361	0.12%	大買/大賣/
2022/02/11	153.2	148.60	144	148.48	148.50	9.2	28,145	0.03%	大買/大賣/
2022/02/10	237.3	156.19	183	154.85	152.00	54.3	28,105	0.19%	大買/大賣/
2022/02/09	135.4	157.16	132.1	157.89	156.50	3.4	27,722	0.01%	大買/大賣/
2022/02/08	124.6	156.30	129	155.22	154.00	-4.4	27,684	-0.02%	大買/大賣/
2022/02/07	135.8	153.51	142.1	154.07	157.50	-6.3	27,610	-0.02%	大買/大賣/
2022/01/26	150.2	147.67	144.6	146.04	146.50	5.6	27,338	0.02%	大買/大賣/
2022/01/25	144	151.38	142	149.58	147.50	2	27,662	0.01%	大買/大賣/
2022/01/24	146.2	151.10	130	151.77	154.50	16.2	27,855	0.06%	大買/大賣/
2022/01/21	157	155.11	167.1	153.77	153.00	-10.1	27,721	-0.04%	大買/大賣/
2022/01/20	151.2	155.86	138	156.15	155.50	13.1	27,787	0.05%	大買/大賣/
2022/01/19	123.1	158.22	123.1	158.25	160.00	0	27,546	0.00%	大買/大賣/
2022/01/18	137.1	155.41	272.4	156.86	157.50	-135.3	27,586	-0.49%	大買/大賣/鉅額交易
2022/01/17	188.6	150.81	174.3	151.91	153.00	14.4	27,342	0.05%	大買/大賣/
2022/01/14	173	144.14	172	144.69	149.50	1	27,570	0.00%	大買/大賣/
2022/01/13	213.7	141.78	223.4	141.19	145.50	-9.6	27,268	-0.04%	大買/大賣/
2022/01/12	201.6	146.63	251	144.17	146.00	-49.4	26,742	-0.18%	大買/大賣/
2022/01/11	123.1	149.55	104	149.57	148.00	19.1	26,472	0.07%	大買/大賣/
2022/01/10	131.4	147.33	137	147.62	147.00	-5.6	26,245	-0.02%	大買/大賣/
2022/01/07	331.7	153.93	286	154.28	150.00	45.7	25,915	0.18%	大買/大賣/
2022/01/06	179.3	155.16	159.2	155.08	158.50	20.1	25,141	0.08%	大買/大賣/
2022/01/05	220.2	154.85	178	154.28	152.00	42.2	24,830	0.17%	大買/大賣/
2022/01/04	99.3	155.91	84	156.04	156.50	15.3	24,805	0.06%
2022/01/03	173.2	156.74	192.2	157.27	155.00	-19	24,513	-0.08%	大買/大賣/
2021/12/30	48.3	146.85	61.2	148.55	151.00	-12.9	23,918	-0.05%
2021/12/29	54.2	146.45	34	146.76	146.00	20.2	23,910	0.08%
2021/12/28	77.2	148.56	103	148.09	148.50	-25.8	24,017	-0.11%	大賣/
2021/12/27	121.8	147.79	67.2	148.06	146.50	54.6	23,982	0.23%	大買/
2021/12/24	381.8	148.68	415.4	148.68	148.00	-33.6	23,720	-0.14%	大買/大賣/
2021/12/23	133.2	141.10	152.3	142.37	142.50	-19.1	22,952	-0.08%	大買/大賣/
2021/12/22	81.2	137.85	111	138.05	138.00	-29.9	23,031	-0.13%	大賣/
2021/12/21	133	135.58	134	136.09	136.50	-1	23,073	0.00%	大買/大賣/
2021/12/20	175.4	139.42	124.1	138.13	134.00	51.3	23,026	0.22%	大買/大賣/
2021/12/17	118.3	141.50	94.2	142.69	143.00	24.1	23,008	0.10%	大買/
2021/12/16	204.3	141.14	199.2	141.36	143.00	5.1	22,816	0.02%	大買/大賣/
2021/12/15	82.2	134.16	69.2	134.74	135.00	13	22,129	0.06%
2021/12/14	158.1	132.83	146.2	134.11	135.00	11.9	21,914	0.05%	大買/大賣/
2021/12/13	198.2	137.35	154	136.69	135.00	44.2	21,607	0.20%	大買/大賣/
2021/12/10	112.2	133.20	157	133.48	136.00	-44.8	21,243	-0.21%	大買/大賣/
2021/12/09	196.1	134.94	187.1	133.33	131.50	9	20,944	0.04%	大買/大賣/
2021/12/08	181.2	130.67	181.2	130.90	133.00	0	20,495	0.00%	大買/大賣/
2021/12/07	81	125.22	90.1	125.92	129.00	-9.1	20,086	-0.05%
2021/12/06	57	121.44	38	121.45	123.00	19	19,850	0.10%
2021/12/03	144.1	123.15	159.3	122.69	127.00	-15.3	19,809	-0.08%	大買/大賣/
2021/12/02	116	122.37	128	121.29	118.00	-12	19,497	-0.06%	大買/大賣/
2021/12/01	116.2	120.27	185.2	121.29	122.00	-69	19,303	-0.36%	大買/大賣/
2021/11/30	156.2	124.92	150.3	125.06	125.50	5.9	19,069	0.03%	大買/大賣/
2021/11/29	267.1	119.40	250.2	119.34	123.00	16.9	18,690	0.09%	大買/大賣/
2021/11/26	87.5	118.71	109	117.75	116.50	-21.5	18,253	-0.12%	大賣/
2021/11/25	141.2	122.42	146.1	122.14	124.00	-4.9	18,128	-0.03%	大買/大賣/
2021/11/24	409.4	125.00	407.4	124.96	121.50	2	18,025	0.01%	大買/大賣/
2021/11/23	182.1	119.23	161.4	119.54	122.00	20.7	17,380	0.12%	大買/大賣/
2021/11/22	317.2	119.21	363.2	119.08	121.00	-46	17,102	-0.27%	大買/大賣/
2021/11/19	290.5	114.76	297	115.10	117.00	-6.5	16,077	-0.04%	大買/大賣/
2021/11/18	28	104.39	61.5	106.08	106.50	-33.5	14,565	-0.23%
2021/11/17	54	94.92	61.4	95.34	97.00	-7.4	14,477	-0.05%
2021/11/16	26.1	92.86	45	92.55	93.00	-18.9	14,555	-0.13%
2021/11/15	30	93.33	23	93.50	92.90	7	14,594	0.05%
2021/11/12	144	94.24	99.2	94.30	94.00	44.8	14,618	0.31%	大買/
2021/11/11	67	91.78	61.4	91.98	91.30	5.7	14,472	0.04%
2021/11/10	31.2	90.78	32	90.51	90.40	-0.8	14,615	-0.01%
2021/11/09	104.4	92.21	108.6	92.35	90.40	-4.3	14,599	-0.03%	大買/大賣/
2021/11/08	23.9	89.62	24.2	89.57	88.30	-0.3	14,387	0.00%
2021/11/05	79.3	89.83	80.4	89.20	93.40	-1.1	14,490	-0.01%
2021/11/04	45.4	92.30	41.3	91.56	90.60	4.1	14,242	0.03%
2021/11/03	40	93.67	36.4	94.04	93.70	3.6	14,336	0.03%
2021/11/02	99.5	95.91	204.1	94.30	93.10	-104.6	14,258	-0.73%	大賣/鉅額交易
2021/11/01	111.3	95.36	137.7	95.42	95.60	-26.4	13,772	-0.19%	大買/大賣/
2021/10/29	55.4	91.80	42.1	91.39	91.90	13.3	13,483	0.10%
2021/10/28	73.1	91.05	95.2	91.16	90.90	-22.2	13,464	-0.16%
2021/10/27	35.4	88.37	32	88.20	88.20	3.3	13,179	0.03%
2021/10/26	119.6	89.46	119.5	88.98	88.30	0.1	13,181	0.00%	大買/大賣/
2021/10/25	65.5	86.61	85.3	86.42	87.10	-19.8	12,835	-0.15%
2021/10/22	116	84.89	137.3	84.81	86.60	-21.3	12,899	-0.16%	大買/大賣/
2021/10/21	30	82.02	42	81.89	81.10	-12	12,593	-0.10%
2021/10/20	34	81.63	41	81.66	81.10	-7	12,804	-0.05%
2021/10/19	63.4	80.98	55.6	81.40	82.00	7.8	12,849	0.06%
2021/10/18	56.1	79.56	64	79.91	80.50	-7.9	12,887	-0.06%
2021/10/15	32	78.40	33.4	78.07	79.00	-1.4	13,101	-0.01%
2021/10/14	23.2	75.57	15	75.51	74.50	8.2	13,458	0.06%
2021/10/13	92	78.05	49	78.11	77.30	43	13,687	0.31%
2021/10/12	83	78.62	114	78.83	78.90	-31	13,570	-0.23%	大賣/
2021/10/08	36	73.36	22.3	74.03	74.00	13.7	13,284	0.10%
2021/10/07	47	72.05	51	72.32	72.60	-4	13,358	-0.03%
2021/10/06	119	71.89	101	71.78	70.70	18	13,536	0.13%	大買/大賣/
2021/10/05	54	68.59	42.1	68.91	70.60	11.9	13,501	0.09%
2021/10/04	29.3	70.77	17	70.63	69.00	12.3	13,401	0.09%
2021/10/01	13.1	72.61	89.3	74.07	72.50	-76.2	13,377	-0.57%
2021/09/30	33.1	73.99	21.2	74.37	73.80	11.9	13,553	0.09%
2021/09/29	54.8	74.25	30.6	74.07	73.10	24.2	13,839	0.17%
2021/09/28	52.8	80.10	39	79.94	78.70	13.8	13,692	0.10%
2021/09/27	72	82.35	72.2	82.35	82.40	-0.1	13,539	0.00%
2021/09/24	57.6	81.14	69.2	81.65	82.50	-11.7	13,495	-0.09%
2021/09/23	10.6	77.42	14.2	77.82	78.80	-3.6	13,274	-0.03%
2021/09/22	14	74.80	28	74.33	75.70	-14	13,293	-0.11%
2021/09/17	6.1	75.92	2	76.50	75.70	4.1	13,406	0.03%
2021/09/16	10	76.37	18	76.48	76.50	-8	13,475	-0.06%
2021/09/15	24.1	77.39	12	76.26	76.20	12.1	13,604	0.09%
2021/09/14	3	78.53	17	77.94	78.10	-14	13,889	-0.10%
2021/09/13	67	78.68	35.1	79.13	77.50	31.9	14,245	0.22%
2021/09/10	24.2	79.00	25	78.84	78.90	-0.8	14,266	-0.01%
2021/09/09	40	77.16	35.2	77.26	77.30	4.9	14,264	0.03%
2021/09/08	58	76.34	68.2	76.73	76.30	-10.2	14,439	-0.07%
2021/09/07	26.1	74.39	25	74.22	75.20	1.1	14,533	0.01%
2021/09/06	12.1	76.17	9.6	76.50	75.20	2.5	14,779	0.02%
2021/09/03	22	76.07	24.7	76.05	75.80	-2.7	14,783	-0.02%
2021/09/02	28.3	77.49	22	76.46	75.80	6.3	14,745	0.04%
2021/09/01	38.2	78.67	36	78.52	78.50	2.2	14,701	0.01%
2021/08/31	47.3	78.28	34	78.38	78.30	13.3	14,683	0.09%
2021/08/30	93.9	81.21	59.1	80.69	80.50	34.8	14,568	0.24%
2021/08/27	153.4	82.09	68.6	82.32	82.40	84.9	14,439	0.59%	大買/
2021/08/26	9.2	79.25	25	78.74	80.30	-15.8	14,087	-0.11%
2021/08/25	17	76.48	8.1	76.70	77.00	8.9	14,095	0.06%
2021/08/24	19.1	76.63	21.5	77.24	76.00	-2.4	14,144	-0.02%
2021/08/23	27	77.58	15	77.45	77.50	12	14,026	0.09%
2021/08/20	85.1	76.34	85.6	76.56	77.20	-0.5	13,897	0.00%
2021/08/19	30	75.72	27.3	75.95	73.00	2.7	13,602	0.02%
2021/08/18	32.4	75.11	28.3	73.84	77.10	4.1	13,620	0.03%
2021/08/17	20.4	73.37	14.4	72.70	71.70	6	13,630	0.04%
2021/08/16	38.5	73.31	37.2	73.22	76.20	1.2	13,559	0.01%
2021/08/13	9	77.28	10.2	76.98	76.00	-1.2	13,425	-0.01%
2021/08/12	104	77.79	102	77.89	78.80	2	13,651	0.01%	大買/大賣/
2021/08/11	51.4	78.13	77.1	78.03	77.20	-25.7	13,660	-0.19%
2021/08/10	16.1	81.84	23	82.22	82.80	-6.9	13,480	-0.05%
2021/08/09	60.6	83.02	31.3	81.97	80.90	29.3	13,602	0.22%
2021/08/06	20.2	87.83	18	87.62	87.30	2.2	13,439	0.02%
2021/08/05	11.1	88.12	17	88.21	88.30	-5.9	13,551	-0.04%
2021/08/04	27.2	88.48	26.1	88.81	88.20	1.1	13,790	0.01%
2021/08/03	36	86.84	40	86.99	87.80	-4	13,794	-0.03%
2021/08/02	20	82.34	19	83.13	83.10	1	13,646	0.01%
2021/07/30	4.5	81.62	9	81.82	80.60	-4.6	13,528	-0.03%
2021/07/29	22	82.18	24.3	82.41	83.10	-2.3	13,469	-0.02%
2021/07/28	39	79.87	29.7	80.91	82.20	9.3	13,456	0.07%
2021/07/27	30.5	86.52	33.3	85.66	85.10	-2.8	13,395	-0.02%
2021/07/26	21.5	89.12	45.2	90.05	89.70	-23.7	13,392	-0.18%
2021/07/23	22.4	86.56	27.2	86.80	87.20	-4.9	13,495	-0.04%
2021/07/22	40.8	87.14	19.4	87.26	86.70	21.4	13,627	0.16%
2021/07/21	76.9	88.42	30.7	89.55	84.70	46.2	13,517	0.34%
2021/07/20	123.5	90.54	126.4	91.05	91.70	-2.9	13,586	-0.02%	大買/大賣/
2021/07/19	72	87.78	36.4	87.49	89.60	35.6	13,331	0.27%
2021/07/16	5.2	83.06	7	83.31	83.00	-1.8	13,088	-0.01%
2021/07/15	23.4	84.64	21	83.99	83.80	2.4	13,148	0.02%
2021/07/14	23	85.52	42	85.25	85.10	-19	13,153	-0.14%
2021/07/13	28	85.78	25.3	85.91	85.80	2.8	13,029	0.02%
2021/07/12	48.5	84.31	24	84.17	84.20	24.5	12,905	0.19%
2021/07/09	25	83.20	20	82.58	83.20	5	12,932	0.04%
2021/07/08	15.2	81.55	13	81.88	82.10	2.2	12,967	0.02%
2021/07/07	33.2	81.59	32.2	81.47	81.60	1	12,863	0.01%
2021/07/06	114.1	80.69	123	81.11	80.10	-8.9	12,696	-0.07%	大買/大賣/
2021/07/05	49	76.75	21	75.73	77.50	28	12,519	0.22%
2021/07/02	4	74.67	13	74.26	74.20	-9	12,507	-0.07%
2021/07/01	38	75.45	27	75.53	74.20	11	12,619	0.09%
2021/06/30	13.1	73.84	30	74.14	74.60	-16.9	12,526	-0.14%
2021/06/29	24.2	74.83	20	74.70	74.10	4.2	12,405	0.03%
2021/06/28	14	75.45	20	74.94	75.60	-6	12,425	-0.05%
2021/06/25	15	73.23	17.1	73.40	73.40	-2	12,329	-0.02%
2021/06/24	30	73.67	8	73.44	73.50	22	12,357	0.18%
2021/06/23	84.2	74.47	82	75.30	74.80	2.2	12,292	0.02%
2021/06/22	64	73.64	38	73.54	72.40	26	12,022	0.22%
2021/06/21	9.3	71.01	13	70.85	70.40	-3.7	11,687	-0.03%
2021/06/18	30.2	71.00	28	70.40	70.60	2.2	11,698	0.02%
2021/06/17	56.2	70.74	63.3	70.92	71.20	-7.1	11,722	-0.06%
2021/06/16	91	69.49	83	69.61	69.30	8	11,791	0.07%
2021/06/15	47	67.43	98.1	66.75	67.80	-51.1	11,687	-0.44%
2021/06/11	7	63.77	16	63.81	63.60	-9	11,555	-0.08%
2021/06/10	12	64.18	2	64.80	64.00	10	11,777	0.08%
2021/06/09	12	64.63	21.2	64.68	65.00	-9.2	11,889	-0.08%
2021/06/08	29	65.21	28	65.69	64.80	1	11,937	0.01%
2021/06/07	26	63.78	18	63.91	64.10	8	11,934	0.07%
2021/06/04	28	64.56	20.1	64.78	64.30	7.9	11,845	0.07%
2021/06/03	12	64.96	23	65.37	65.80	-11	11,859	-0.09%
2021/06/02	23.4	65.10	27	64.85	64.30	-3.7	11,861	-0.03%
2021/06/01	19	63.52	26.1	63.42	64.00	-7.1	11,763	-0.06%
2021/05/28	8	61.75	8	61.49	61.50	0	11,730	0.00%
2021/05/27	9.3	61.02	28	61.27	60.80	-18.7	11,814	-0.16%
2021/05/26	17.2	61.88	18	61.26	62.00	-0.8	11,829	-0.01%
2021/05/25	37.1	60.72	17.4	60.33	62.10	19.7	11,766	0.17%
2021/05/24	9	57.87	12	57.35	57.70	-3	11,779	-0.03%
2021/05/21	23.2	57.82	15.1	57.73	57.60	8.1	11,816	0.07%
2021/05/20	41.3	58.47	28.5	58.39	57.50	12.8	11,905	0.11%
2021/05/19	34	56.37	15	56.13	56.80	19	11,823	0.16%
2021/05/18	26	55.44	29	55.41	55.80	-3	12,099	-0.02%
2021/05/17	21.5	53.66	25	55.36	52.20	-3.5	12,110	-0.03%
2021/05/14	12.1	57.30	30.3	57.22	56.80	-18.2	11,978	-0.15%
2021/05/13	32	55.56	21	56.05	55.20	11	11,918	0.09%
2021/05/12	32.3	54.19	106.3	54.79	54.50	-74	11,847	-0.62%	大賣/
2021/05/11	62.1	57.19	75.2	56.82	55.30	-13	11,750	-0.11%
2021/05/10	56.2	59.74	199	60.61	59.90	-142.8	12,020	-1.19%	大賣/鉅額交易
2021/05/07	21	61.19	46	61.29	61.40	-25	12,225	-0.20%
2021/05/06	18.1	60.28	18	60.66	59.00	0.1	12,352	0.00%
2021/05/05	12	59.73	25.2	60.04	58.90	-13.2	12,507	-0.11%
2021/05/04	48.5	60.99	55	60.95	60.50	-6.6	12,696	-0.05%
2021/05/03	81	64.82	122	64.87	63.00	-41	12,729	-0.32%	大賣/
2021/04/29	132	68.87	102	67.86	66.40	30	12,823	0.23%	大買/大賣/
2021/04/28	253.3	65.21	94	65.69	65.70	159.3	12,537	1.27%	大買/鉅額交易
2021/04/27	21.5	62.40	39	62.66	62.30	-17.5	12,354	-0.14%
2021/04/26	219	63.00	156.1	62.83	62.80	62.9	12,303	0.51%	大買/大賣/
2021/04/23	143	59.76	127.2	59.52	61.40	15.8	11,914	0.13%	大買/大賣/
2021/04/22	38	57.02	11	57.73	55.90	27	11,783	0.23%
2021/04/21	42	58.08	43.5	58.02	57.30	-1.5	11,799	-0.01%
2021/04/20	71	56.41	49.1	57.08	57.40	21.9	11,736	0.19%
2021/04/19	7	55.59	15	55.59	55.60	-8	11,704	-0.07%
2021/04/16	39	55.43	12.1	55.94	55.20	26.9	11,708	0.23%
2021/04/15	32	55.46	40	55.52	56.00	-8	11,723	-0.07%
2021/04/14	15.3	52.46	15.5	53.14	52.90	-0.2	11,656	0.00%
2021/04/13	9.1	54.70	12	54.48	54.00	-2.9	11,682	-0.02%
2021/04/12	24.3	54.98	19	55.32	54.60	5.3	12,037	0.04%
2021/04/09	52	55.56	56	55.76	55.30	-4	12,358	-0.03%
2021/04/08	22	56.80	29	56.96	57.00	-7	12,227	-0.06%
2021/04/07	13.2	56.32	20	56.09	56.70	-6.8	12,186	-0.06%
2021/04/06	4	55.15	15.5	55.21	54.90	-11.5	12,081	-0.10%
2021/04/01	23	54.98	24	55.05	55.00	-1	12,093	-0.01%
2021/03/31	31.3	55.05	19	54.98	55.10	12.3	12,061	0.10%
2021/03/30	13	54.18	11	54.34	54.20	2	12,004	0.02%
2021/03/29	41	54.65	14.4	54.69	54.20	26.6	12,152	0.22%
2021/03/26	8	54.16	4	54.28	54.50	4	12,295	0.03%
2021/03/25	7	53.43	4	53.55	53.30	3	12,454	0.02%
2021/03/24	6.1	54.16	39.1	53.87	54.30	-33	12,934	-0.26%
2021/03/23	21.1	53.89	19.2	53.93	53.40	1.9	13,027	0.01%
2021/03/22	24	54.58	15	54.70	54.70	9	13,350	0.07%
2021/03/19	71.5	53.94	66.5	54.09	54.80	5	13,461	0.04%
2021/03/18	52	53.68	56.5	53.70	53.90	-4.5	13,316	-0.03%
2021/03/17	73	53.14	44	53.32	52.60	29	13,694	0.21%
2021/03/16	104	52.94	83	52.94	53.50	21	13,719	0.15%	大買/
2021/03/15	30	51.47	51	51.35	52.10	-21	13,566	-0.15%
2021/03/12	31	49.59	24	50.12	50.40	7	13,435	0.05%
2021/03/11	41.1	50.80	15	50.36	51.10	26.1	13,364	0.20%
2021/03/10	14.1	49.34	2	49.48	49.20	12.1	13,455	0.09%
2021/03/09	2	49.60	0	0.00	49.40	2	13,567	0.01%
2021/03/08	5	48.68	16	49.40	49.20	-11	13,596	-0.08%
2021/03/05	12	49.29	24	49.30	49.00	-12	13,605	-0.09%
2021/03/04	5	50.22	4	50.45	50.20	1	13,548	0.01%
2021/03/03	6.1	50.61	2.6	50.41	50.90	3.5	13,466	0.03%
2021/03/02	17	51.42	35	51.67	50.80	-18	13,458	-0.13%
2021/02/26	27.1	50.01	35	50.14	50.50	-7.9	13,419	-0.06%
2021/02/25	12	50.64	38.1	50.72	51.10	-26.1	13,502	-0.19%
2021/02/24	37.1	50.42	24	50.35	49.70	13.1	13,605	0.10%
2021/02/23	26.4	52.01	8	51.98	51.40	18.4	13,783	0.13%
2021/02/22	71	53.62	29	53.52	53.00	42	13,846	0.30%
2021/02/19	18	52.13	25.4	52.32	52.60	-7.4	13,716	-0.05%
2021/02/18	62	51.63	49	51.28	52.60	13	13,480	0.10%
2021/02/17	56	49.58	64.1	49.79	49.35	-8.1	13,096	-0.06%
2021/02/05	17	48.16	41	48.23	48.05	-24	12,921	-0.19%
2021/02/04	14	48.88	3	48.37	48.50	11	12,838	0.09%
2021/02/03	33	49.58	53	49.45	49.90	-20	12,713	-0.16%
2021/02/02	48	49.76	38	49.81	49.60	10	12,568	0.08%
2021/02/01	240.1	49.87	220	49.92	50.50	20.1	12,400	0.16%	大買/大賣/
2021/01/29	59	48.87	91	49.14	49.10	-32	11,970	-0.27%
2021/01/28	51	48.51	31	48.07	47.20	20	11,788	0.17%
2021/01/27	75	49.97	89	49.77	49.55	-14	11,599	-0.12%
2021/01/26	73	49.33	76.2	49.13	49.25	-3.2	11,336	-0.03%
2021/01/25	73	48.29	149.1	48.37	48.60	-76.1	11,053	-0.69%	大賣/
2021/01/22	67	46.97	85	47.21	48.10	-18	10,747	-0.17%
2021/01/21	23	45.01	43	45.11	45.35	-20	10,434	-0.19%
2021/01/20	19	43.90	12	43.56	43.35	7	10,307	0.07%
2021/01/19	49.8	44.69	6	44.59	44.55	43.8	10,227	0.43%
2021/01/18	11	44.00	36	43.45	44.80	-25	10,163	-0.25%
2021/01/15	57	44.94	41.1	44.58	44.30	15.9	10,066	0.16%
2021/01/14	30.1	45.29	26	45.63	45.25	4	9,898	0.04%
2021/01/13	8	46.03	8	46.12	46.05	0	9,753	0.00%
2021/01/12	33	46.61	45	46.59	46.30	-12	9,641	-0.12%
2021/01/11	25	47.42	28	47.54	47.80	-3	9,521	-0.03%
2021/01/08	24	47.87	7	47.99	47.45	17	9,504	0.18%
2021/01/07	65	48.34	40	48.23	48.15	25	9,418	0.27%
2021/01/06	37.2	48.11	37	48.20	47.05	0.2	9,411	0.00%
2021/01/05	121.2	49.06	78	49.08	49.00	43.2	9,338	0.46%	大買/
2021/01/04	71	48.18	123	47.71	48.50	-52	8,979	-0.58%	大賣/
2020/12/31	44	46.02	5	45.94	45.80	39	8,581	0.45%
2020/12/30	25	45.99	7	46.39	45.95	18	8,502	0.21%
2020/12/29	34	46.29	39	46.30	45.65	-5	8,427	-0.06%
2020/12/28	49	46.22	57	46.48	46.65	-8	8,355	-0.10%
2020/12/25	11	45.54	16	45.39	45.30	-5	8,273	-0.06%
2020/12/24	13	45.98	53	46.28	45.45	-40	8,225	-0.49%
2020/12/23	221	46.18	163	46.37	45.85	58	8,175	0.71%	大買/大賣/
2020/12/22	68	47.38	113	47.16	45.50	-45	8,084	-0.56%	大賣/
2020/12/21	56.6	46.43	25.1	46.47	48.20	31.5	7,859	0.40%
2020/12/18	151.2	47.43	206	47.74	46.10	-54.8	7,645	-0.72%	大買/大賣/
2020/12/17	57.2	46.30	65	46.18	46.30	-7.8	7,137	-0.11%
2020/12/16	85	46.33	104.5	46.37	46.90	-19.5	6,983	-0.28%	大賣/
2020/12/15	104.6	44.75	70	44.89	43.80	34.6	6,570	0.53%	大買/
2020/12/14	42	45.68	64	45.79	46.00	-22	6,367	-0.35%
2020/12/11	220.1	45.28	215	45.28	45.40	5.1	6,225	0.08%	大買/大賣/
2020/12/10	30	43.44	93	43.28	43.45	-63	5,707	-1.10%
2020/12/09	9	42.24	17	42.25	42.20	-8	5,573	-0.14%
2020/12/08	19	42.96	14	42.96	42.85	5	5,507	0.09%
2020/12/07	29	42.92	30	43.04	42.90	-1	5,773	-0.02%
2020/12/04	49	42.97	45	43.25	43.05	4	5,885	0.07%
2020/12/03	37	42.83	47.1	43.03	42.75	-10.1	5,731	-0.18%
2020/12/02	17.1	42.70	33	42.63	42.55	-15.9	5,636	-0.28%
2020/12/01	25	42.17	20	42.20	42.50	5	5,581	0.09%
2020/11/30	19.1	41.63	11	41.67	41.00	8.1	5,576	0.14%
2020/11/27	5	41.80	11	41.79	41.75	-6	5,694	-0.11%
2020/11/26	5	42.01	15	42.21	41.95	-10	5,804	-0.17%
2020/11/25	26	41.57	16.3	41.69	41.90	9.7	5,880	0.17%
2020/11/24	34.2	42.36	40.1	42.32	42.10	-5.8	6,174	-0.09%
2020/11/23	45	42.82	34.1	42.76	42.80	10.9	6,054	0.18%
2020/11/20	70.2	41.78	105	41.84	41.90	-34.8	5,885	-0.59%	大賣/
2020/11/19	22	40.38	45	40.64	40.70	-23	5,592	-0.41%
2020/11/18	3	39.63	21	39.77	39.95	-18	5,521	-0.33%
2020/11/17	14	39.21	3	39.10	38.90	11	5,601	0.20%
2020/11/16	3	39.23	0	0.00	39.35	3	5,868	0.05%
2020/11/13	1	39.30	0	0.00	39.35	1	6,110	0.02%
2020/11/12	4	39.61	1	39.40	39.35	3	6,406	0.05%
2020/11/11	0	0.00	2	39.85	39.85	-2	6,551	-0.03%
2020/11/10	29	39.43	3	39.60	39.40	26	6,801	0.38%
2020/11/09	13	39.94	17	39.85	39.80	-4	7,407	-0.05%
2020/11/06	6	39.83	23	39.80	39.30	-17	7,464	-0.23%
2020/11/05	40	39.83	43	39.90	39.30	-3	7,547	-0.04%
2020/11/04	19	39.10	3	39.28	39.45	16	7,610	0.21%
2020/11/03	6	38.90	1	38.80	39.00	5	7,663	0.07%
2020/11/02	0	0.00	1	37.80	38.60	-1	7,743	-0.01%
2020/10/30	1	38.25	1	38.60	38.25	0	7,765	0.00%
2020/10/29	1	38.45	28	38.74	39.05	-27	7,884	-0.34%
2020/10/28	3	39.30	3	39.32	39.20	0	7,902	0.00%
2020/10/27	9	39.15	10	38.90	39.15	-1	7,906	-0.01%
2020/10/26	31	39.20	4	39.25	39.10	27	7,938	0.34%
2020/10/23	1	38.85	2	38.88	38.85	-1	7,975	-0.01%
2020/10/22	0	0.00	1	38.70	39.10	-1	8,123	-0.01%
2020/10/21	3	38.73	2	38.40	38.45	1	8,166	0.01%
2020/10/20	1	38.55	3	38.55	38.50	-2	8,262	-0.02%
2020/10/19	3	38.78	4	38.76	38.85	-1	8,349	-0.01%
2020/10/16	5	39.20	9	39.38	38.60	-4	8,510	-0.05%
2020/10/15	7	39.50	12	39.36	39.50	-5	8,647	-0.06%
2020/10/14	18	39.25	30	39.20	39.65	-12	8,656	-0.14%
2020/10/13	24	37.65	16	37.67	38.10	8	8,795	0.09%
2020/10/12	14	37.96	23	37.87	37.50	-9	8,885	-0.10%
2020/10/08	3	38.55	12	38.76	38.35	-9	8,979	-0.10%
2020/10/07	1	38.80	1	38.85	38.70	0	9,186	0.00%
2020/10/06	11	38.89	1	38.75	39.05	10	9,384	0.11%
2020/10/05	0	0.00	2	38.15	38.55	-2	9,582	-0.02%
2020/09/30	4	37.79	11	37.90	38.10	-7	9,882	-0.07%
2020/09/29	7	37.92	5	37.83	37.75	2	9,976	0.02%
2020/09/28	10	37.94	6	37.93	37.90	4	10,155	0.04%
2020/09/25	20	37.70	4	38.09	37.60	16	10,413	0.15%
2020/09/24	16	38.76	3	38.88	38.55	13	10,511	0.12%
2020/09/23	12	39.69	3.7	40.00	39.55	8.3	10,802	0.08%
2020/09/22	11	39.66	10	39.53	40.05	1	11,084	0.01%
2020/09/21	7	40.36	7	40.35	40.20	0	11,099	0.00%
2020/09/18	20	40.71	5	40.64	40.70	15	11,199	0.13%
2020/09/17	23	41.01	9	41.21	40.85	14	11,195	0.13%
2020/09/16	33	41.46	33	41.49	41.30	0	11,249	0.00%
2020/09/15	53	42.22	42	41.88	41.65	11	11,338	0.10%
2020/09/14	12	41.71	30	41.76	41.70	-18	11,693	-0.15%
2020/09/11	15	40.81	24	40.83	41.10	-9	12,061	-0.07%
2020/09/10	175	42.01	118	41.65	40.80	57	12,189	0.47%	大買/大賣/
2020/09/09	60	41.33	59	41.15	41.15	1	12,078	0.01%
2020/09/08	3	40.07	2	40.03	40.00	1	11,968	0.01%
2020/09/07	13	40.54	1	40.75	40.10	12	12,136	0.10%
2020/09/04	18	40.39	19	40.27	40.65	-1	12,307	-0.01%
2020/09/03	15	41.27	11	41.50	41.00	4	12,619	0.03%
2020/09/02	18	41.50	28	41.24	41.15	-10	13,279	-0.08%
2020/09/01	23	40.67	3	40.67	40.60	20	13,354	0.15%
2020/08/31	31	41.41	35	41.61	41.20	-4	13,354	-0.03%
2020/08/28	164	41.58	237	41.52	41.40	-73	13,442	-0.54%	大買/大賣/
2020/08/27	34	39.91	9	39.92	40.05	25	13,279	0.19%
2020/08/26	12	39.82	14	39.84	39.80	-2	13,449	-0.01%
2020/08/25	7	39.45	24	39.53	40.10	-17	13,704	-0.12%
2020/08/24	18	38.61	3	38.77	38.95	15	13,789	0.11%
2020/08/21	58	38.52	23	38.35	38.50	35	14,062	0.25%
2020/08/20	33	38.13	60	39.04	38.50	-27	14,188	-0.19%
2020/08/19	65	40.37	61	40.45	40.10	4	14,272	0.03%
2020/08/18	95	41.78	67	42.34	41.20	28	14,805	0.19%
2020/08/17	42	43.67	28	43.78	43.50	14	15,335	0.09%
2020/08/14	101	43.67	116	43.58	43.55	-15	15,665	-0.10%	大買/大賣/
2020/08/13	579	43.27	599.1	43.56	44.00	-20.1	16,035	-0.13%	大買/大賣/
2020/08/12	16	41.08	9	40.98	40.90	7	15,663	0.04%
2020/08/11	23	41.01	24	40.98	41.30	-1	15,714	-0.01%
2020/08/10	45	41.48	44	41.65	40.60	1	15,931	0.01%
2020/08/07	25	40.44	17	40.36	40.20	8	16,099	0.05%
2020/08/06	24	41.52	9	41.67	41.10	15	16,466	0.09%
2020/08/05	13	41.64	6	41.57	41.40	7	16,852	0.04%
2020/08/04	14	41.55	16	41.61	41.50	-2	17,247	-0.01%
2020/08/03	6	41.00	10	41.13	41.20	-4	17,674	-0.02%
2020/07/31	7	40.78	17	40.75	40.85	-10	17,766	-0.06%
2020/07/30	29	41.42	18	41.26	41.40	11	17,869	0.06%
2020/07/29	67	40.67	29	40.73	40.90	38	17,928	0.21%
2020/07/28	10	39.94	8	39.63	39.45	2	17,901	0.01%
2020/07/27	11	40.70	16	41.17	40.55	-5	17,835	-0.03%
2020/07/24	11	41.87	19	42.18	41.30	-8	17,873	-0.04%
2020/07/23	36	42.16	12	42.41	42.00	24	17,960	0.13%
2020/07/22	39.2	42.07	42	42.33	42.80	-2.8	18,107	-0.02%
2020/07/21	15	41.04	25	41.35	41.50	-10	17,986	-0.06%
2020/07/20	3	39.63	1.3	39.69	39.65	1.7	17,840	0.01%
2020/07/17	40	40.62	14	39.71	39.85	26	17,837	0.15%
2020/07/16	35	43.33	41	43.24	43.25	-6	17,635	-0.03%
2020/07/15	17	42.47	32	42.55	42.50	-15	17,423	-0.09%
2020/07/14	48	42.94	17	42.67	42.50	31	17,379	0.18%
2020/07/13	45	43.68	51	43.65	44.50	-6	17,295	-0.03%
2020/07/10	80	42.65	77	42.24	42.50	3	17,133	0.02%
2020/07/09	72	41.74	203	41.83	41.95	-131	16,925	-0.77%	大賣/鉅額交易
2020/07/08	91	43.72	88	43.52	43.85	3	16,649	0.02%
2020/07/07	86	43.75	96	44.08	43.50	-10	16,597	-0.06%
2020/07/06	98	44.24	104	44.36	44.00	-6	16,597	-0.04%	大賣/
2020/07/03	126	43.25	110	43.46	43.00	16	16,418	0.10%	大買/大賣/
2020/07/02	91	42.68	116	42.69	43.95	-25	16,271	-0.15%	大賣/
2020/07/01	65	41.76	64.5	41.86	41.95	0.5	15,947	0.00%
2020/06/30	7	40.73	8	40.73	40.60	-1	15,644	-0.01%
2020/06/29	5	40.86	20	40.75	40.65	-15	15,658	-0.10%
2020/06/24	12	40.74	12	40.70	40.50	0	15,616	0.00%
2020/06/23	10	40.75	18	40.85	40.65	-8	15,686	-0.05%
2020/06/22	12	40.74	18	40.88	40.55	-6	15,677	-0.04%
2020/06/19	116	40.99	122	40.99	40.50	-6	15,803	-0.04%	大買/大賣/
2020/06/18	106.3	39.55	129	39.53	40.60	-22.7	15,511	-0.15%	大買/大賣/
2020/06/17	46	38.42	60	38.55	38.40	-14	15,081	-0.09%
2020/06/16	43	38.53	57	38.26	38.75	-14	15,016	-0.09%
2020/06/15	69	37.91	41	37.94	37.70	28	15,009	0.19%
2020/06/12	71	38.15	64	37.90	37.95	7	14,993	0.05%
2020/06/11	41	38.40	44	38.24	38.20	-3	14,908	-0.02%
2020/06/10	64	37.63	91	37.70	38.05	-27	14,791	-0.18%
2020/06/09	120.1	38.23	93	38.46	37.35	27.1	14,569	0.19%	大買/
2020/06/08	38	40.32	38	40.66	40.55	0	13,891	0.00%
2020/06/05	32	40.57	40	40.49	40.80	-8	13,694	-0.06%
2020/06/04	49.1	40.59	60	40.59	40.35	-10.9	13,703	-0.08%
2020/06/03	78	41.59	65	41.64	41.10	13	13,553	0.10%
2020/06/02	57.1	41.29	44	41.39	41.00	13.1	13,320	0.10%
2020/06/01	81	41.71	73	41.73	41.85	8	13,121	0.06%
2020/05/29	41	40.96	30	41.01	40.60	11	12,818	0.09%
2020/05/28	49	41.18	57	41.57	40.55	-8	12,660	-0.06%
2020/05/27	94	41.99	43	41.92	41.60	51	12,319	0.41%
2020/05/26	59	42.01	66	42.26	41.70	-7	12,135	-0.06%
2020/05/25	251.2	41.97	200	41.87	42.30	51.2	11,780	0.43%	大買/大賣/
2020/05/22	141	39.89	211.1	40.06	39.80	-70.1	11,043	-0.63%	大買/大賣/
2020/05/21	149	38.86	152	38.92	38.85	-3	10,233	-0.03%	大買/大賣/
2020/05/20	142	37.42	164.1	37.62	39.05	-22.1	9,765	-0.23%	大買/大賣/
2020/05/19	102	36.74	73	36.81	36.30	29	9,161	0.32%	大買/
2020/05/18	54.1	35.86	55	35.78	36.10	-0.9	8,953	-0.01%
2020/05/15	126	36.14	89	36.14	35.80	37	8,840	0.42%	大買/
2020/05/14	66	36.79	76	37.23	36.50	-10	8,503	-0.12%
2020/05/13	52	36.54	129	36.55	37.45	-77	8,158	-0.94%	大賣/
2020/05/12	66	35.90	96	35.95	35.85	-30	7,777	-0.39%
2020/05/11	63	34.41	57	34.12	34.90	6	7,351	0.08%
2020/05/08	79	33.39	94	33.39	33.00	-15	6,940	-0.22%
2020/05/07	21	31.74	39	31.68	31.95	-18	6,412	-0.28%
2020/05/06	44	31.14	25	31.18	31.25	19	6,293	0.30%
2020/05/05	16	30.85	17	30.86	30.60	-1	6,183	-0.02%
2020/05/04	25	30.44	20	30.50	30.55	5	6,093	0.08%
2020/04/30	44	30.95	25	30.94	31.00	19	6,073	0.31%
2020/04/29	27	30.76	30	30.81	30.75	-3	6,055	-0.05%
2020/04/28	28	31.05	15	31.07	30.95	13	6,023	0.22%
2020/04/27	15	30.36	62	29.87	30.80	-47	5,969	-0.79%
2020/04/24	12	28.80	43.2	28.92	28.95	-31.2	5,749	-0.54%
2020/04/23	7	28.36	10	28.28	28.35	-3	5,699	-0.05%
2020/04/22	19	27.69	5	27.62	28.10	14	5,707	0.25%
2020/04/21	27	28.16	12	28.20	27.80	15	5,660	0.27%
2020/04/20	37	28.86	25	28.96	28.85	12	5,640	0.21%
2020/04/17	39	29.42	39	30.03	28.75	0	5,625	0.00%
2020/04/16	15	29.01	51	28.98	29.10	-36	5,528	-0.65%
2020/04/15	32	28.15	27	28.11	28.15	5	5,394	0.09%
2020/04/14	2	27.83	9	27.89	27.90	-7	5,394	-0.13%
2020/04/13	6	27.55	5	27.71	27.50	1	5,393	0.02%
2020/04/10	12	27.83	21	27.92	27.80	-9	5,406	-0.17%
2020/04/09	17	27.66	151	27.72	27.60	-134	5,419	-2.47%	大賣/鉅額交易
2020/04/08	39	26.28	14	26.76	26.80	25	5,307	0.47%
2020/04/07	48	25.75	23	25.76	25.90	25	5,205	0.48%
2020/04/06	13	25.18	1	25.15	25.20	12	5,157	0.23%
2020/04/01	1	24.95	1	24.95	24.95	0	5,183	0.00%
2020/03/31	15	25.10	12	25.15	24.70	3	5,167	0.06%
2020/03/30	16	24.84	2	25.00	25.10	14	5,085	0.28%
2020/03/27	38	24.61	12	24.64	24.60	26	4,988	0.52%
2020/03/26	7	23.96	10	23.96	24.05	-3	4,862	-0.06%
2020/03/25	8	24.88	22	25.07	24.30	-14	4,773	-0.29%
2020/03/24	11	23.62	10	23.55	23.75	1	4,530	0.02%
2020/03/23	3	21.48	0	0.00	21.60	3	4,424	0.07%
2020/03/20	8	22.18	13	22.88	22.60	-5	4,426	-0.11%
2020/03/19	28	21.43	23	21.69	21.00	5	4,364	0.11%
2020/03/18	6	22.58	37	22.47	22.40	-31	4,298	-0.72%
2020/03/17	4	22.23	3	22.57	22.00	1	4,367	0.02%
2020/03/16	16	24.42	3	24.13	23.70	13	4,396	0.30%
2020/03/13	78	24.46	10	24.04	25.00	68	4,384	1.55%
2020/03/12	20	26.94	6	26.78	26.15	14	4,318	0.32%
2020/03/11	2	28.20	6	28.28	28.25	-4	4,250	-0.09%
2020/03/10	21	28.07	1	28.40	28.40	20	4,285	0.47%
2020/03/09	17	29.18	2	29.10	29.00	15	4,176	0.36%
2020/03/06	4	30.49	2	30.30	30.30	2	4,136	0.05%
2020/03/05	3	30.72	4	30.71	30.60	-1	4,249	-0.02%
2020/03/04	3	30.35	3	30.28	30.30	0	4,292	0.00%
2020/03/03	10	30.75	16	30.94	30.55	-6	4,397	-0.14%
2020/03/02	15	30.62	4	30.75	30.60	11	4,476	0.25%
2020/02/27	30	31.24	35	31.20	30.90	-5	4,561	-0.11%
2020/02/26	36	31.04	41	30.99	31.05	-5	4,704	-0.11%
2020/02/25	5	30.56	10	30.74	31.10	-5	5,137	-0.10%
2020/02/24	22	30.67	108	30.84	30.65	-86	5,145	-1.67%	大賣/
2020/02/21	5	31.19	4	31.19	31.20	1	5,163	0.02%
2020/02/20	6	31.33	27	31.30	31.05	-21	5,187	-0.40%
2020/02/19	3	31.10	7	31.07	31.05	-4	5,182	-0.08%
2020/02/18	36	30.92	37	30.87	30.85	-1	5,200	-0.02%
2020/02/17	5	30.07	5	30.40	30.35	0	5,173	0.00%
2020/02/14	70	30.50	5	30.40	30.30	65	5,232	1.24%
2020/02/13	6	30.18	46	30.32	30.15	-40	5,292	-0.76%
2020/02/12	27	29.64	55	29.78	29.80	-28	5,426	-0.52%
2020/02/11	5	29.36	3	29.20	29.15	2	5,723	0.03%
2020/02/10	25	28.70	11	29.10	29.15	14	5,744	0.24%
2020/02/07	7	29.53	7	29.39	29.30	0	5,834	0.00%
2020/02/06	4	29.64	10	29.64	29.65	-6	6,091	-0.10%
2020/02/05	32	29.40	5	29.25	29.35	27	6,321	0.43%
2020/02/04	3	29.53	10	29.48	29.55	-7	6,353	-0.11%
2020/02/03	16	28.59	78	28.99	29.35	-62	6,363	-0.97%
2020/01/31	27	29.40	11	29.76	29.75	16	6,368	0.25%
2020/01/30	33	29.06	8	29.36	29.00	25	6,404	0.39%
2020/01/20	11	31.51	3	31.50	31.50	8	6,284	0.13%
2020/01/17	1	31.70	3	31.58	31.40	-2	6,288	-0.03%
2020/01/16	7	31.56	13	31.53	31.60	-6	6,288	-0.10%
2020/01/15	5	31.36	3	31.38	31.20	2	6,308	0.03%
2020/01/14	0	0.00	4	31.41	31.40	-4	6,372	-0.06%
2020/01/13	2	30.75	15	30.75	30.75	-13	6,421	-0.20%
2020/01/10	11	30.59	1	30.45	30.50	10	6,455	0.15%
2020/01/09	17	30.70	2	30.65	30.60	15	6,472	0.23%
2020/01/08	27	30.49	24	30.54	30.55	3	6,520	0.05%
2020/01/07	8	31.51	0	0.00	31.10	8	6,774	0.12%
2020/01/06	29	31.67	12	31.65	31.65	17	7,065	0.24%
2020/01/03	95	31.54	16	31.71	31.70	79	7,075	1.12%
2020/01/02	12	31.76	21	31.72	31.90	-9	7,116	-0.13%
2019/12/31	2	31.05	12	31.15	31.25	-10	7,162	-0.14%
2019/12/30	30	31.15	10	31.31	31.05	20	7,215	0.28%
2019/12/27	13	31.33	24	31.33	31.15	-11	7,464	-0.15%
2019/12/26	4	30.85	4	30.95	30.90	0	7,462	0.00%
2019/12/25	2	30.80	2	30.85	30.75	0	7,466	0.00%
2019/12/24	11	30.78	4	30.75	30.75	7	7,495	0.09%
2019/12/23	10	30.94	5	30.80	30.75	5	7,493	0.07%
2019/12/20	19	31.29	56	31.17	31.05	-37	7,472	-0.50%
2019/12/19	22	31.05	10	31.21	31.20	12	7,447	0.16%
2019/12/18	32	31.07	27	31.22	31.10	5	7,423	0.07%
2019/12/17	42	30.86	11	30.80	30.95	31	7,381	0.42%
2019/12/16	12	30.82	8	30.74	31.00	4	7,349	0.05%
2019/12/13	19	30.43	17	30.43	30.20	2	7,288	0.03%
2019/12/12	20	30.50	13	30.28	30.20	7	7,172	0.10%
2019/12/11	24	30.79	19	30.77	30.80	5	7,033	0.07%
2019/12/10	13	31.60	14	31.47	31.45	-1	6,910	-0.01%
2019/12/09	12	31.56	10	31.41	31.35	2	6,856	0.03%
2019/12/06	5	31.88	21	31.80	31.75	-16	6,905	-0.23%
2019/12/05	89	31.92	52	31.92	31.90	37	6,892	0.54%
2019/12/04	4	31.63	1	31.90	31.90	3	6,846	0.04%
2019/12/03	5	31.63	8	31.73	31.65	-3	6,889	-0.04%
2019/12/02	16	31.77	36	31.68	31.30	-20	6,883	-0.29%
2019/11/29	4	32.35	12	32.44	32.30	-8	6,830	-0.12%
2019/11/28	41	32.72	31	32.91	32.70	10	6,789	0.15%
2019/11/27	18	33.08	20	32.96	33.15	-2	6,741	-0.03%
2019/11/26	34	32.93	34	32.89	32.60	0	6,676	0.00%
2019/11/25	75	33.03	116	33.09	32.60	-41	6,607	-0.62%	大賣/
2019/11/22	170	32.95	166	32.94	32.55	4	6,450	0.06%	大買/大賣/
2019/11/21	16	31.23	15	31.32	32.05	1	6,166	0.02%
2019/11/20	2	31.75	2	32.00	31.50	0	6,381	0.00%
2019/11/19	24	32.30	15	32.30	32.00	9	6,753	0.13%
2019/11/18	11	31.83	3	31.95	32.05	8	6,768	0.12%
2019/11/15	29	32.04	20	32.22	31.85	9	6,786	0.13%
2019/11/14	4	31.91	5	31.92	31.85	-1	6,799	-0.01%
2019/11/13	12	31.90	20	31.93	31.80	-8	6,794	-0.12%
2019/11/12	8	32.49	4	32.54	32.55	4	6,786	0.06%
2019/11/11	104	32.88	47	32.89	32.55	57	6,729	0.85%	大買/
2019/11/08	51	32.87	62	32.71	32.85	-11	6,584	-0.17%
2019/11/07	7	31.86	4	32.15	31.75	3	6,266	0.05%
2019/11/06	36	32.17	17	32.11	32.15	19	6,253	0.30%
2019/11/05	78	32.28	87	32.40	32.75	-9	6,175	-0.15%
2019/11/04	69	31.51	98	31.64	32.05	-29	5,941	-0.49%
2019/11/01	15	29.63	18	29.63	29.70	-3	5,705	-0.05%
2019/10/31	12	30.02	4	30.10	29.95	8	5,708	0.14%
2019/10/30	6	30.02	12	29.85	30.00	-6	5,678	-0.11%
2019/10/29	17	30.90	19	30.63	30.50	-2	5,603	-0.04%
2019/10/28	0	0.00	3	31.40	31.40	-3	5,531	-0.05%
2019/10/25	15	31.62	16	31.68	31.55	-1	5,527	-0.02%
2019/10/24	8	31.66	6	31.73	31.75	2	5,522	0.04%
2019/10/23	16	31.76	13	31.82	31.50	3	5,547	0.05%
2019/10/22	27	32.08	22	32.18	32.00	5	5,538	0.09%
2019/10/21	12	31.78	22	31.79	32.05	-10	5,473	-0.18%
2019/10/18	10	31.34	9	31.33	31.35	1	5,387	0.02%
2019/10/17	11	31.16	3	31.32	31.35	8	5,366	0.15%
2019/10/16	11	31.04	6	31.21	30.85	5	5,349	0.09%
2019/10/15	60	31.45	30	31.43	30.90	30	5,293	0.57%
2019/10/14	19	30.73	20	30.64	31.00	-1	5,017	-0.02%
2019/10/09	0	0.00	2	30.28	30.70	-2	4,732	-0.04%
2019/10/08	17	30.64	24	30.61	30.70	-7	4,734	-0.15%
2019/10/07	23	30.69	43	30.71	30.90	-20	4,709	-0.42%
2019/10/04	16	29.76	10	29.88	29.80	6	4,594	0.13%
2019/10/03	29	30.07	16	29.96	30.10	13	4,570	0.28%
2019/10/02	28	28.46	12	28.81	29.40	16	4,302	0.37%
2019/10/01	2	28.25	20	28.09	28.05	-18	4,236	-0.42%
2019/09/27	1	28.30	0	0.00	28.15	1	4,302	0.02%
2019/09/26	4	28.95	11	28.90	28.90	-7	4,295	-0.16%
2019/09/25	3	28.78	3	28.90	28.90	0	4,321	0.00%
2019/09/24	2	28.90	3	28.92	29.00	-1	4,368	-0.02%
2019/09/23	0	0.00	1	28.60	28.65	-1	4,361	-0.02%
2019/09/20	4	28.40	0	0.00	28.30	4	4,381	0.09%
2019/09/16	0	0.00	27	28.85	28.90	-27	4,514	-0.60%
2019/09/12	2	28.50	7	28.93	29.00	-5	4,640	-0.11%
2019/09/11	1	28.80	2	28.80	28.75	-1	4,673	-0.02%
2019/09/10	43	28.73	52	28.43	29.00	-9	4,647	-0.19%
2019/09/09	6	29.48	3	29.40	29.40	3	4,526	0.07%
2019/09/06	0	0.00	13	29.35	29.40	-13	4,527	-0.29%
2019/09/05	18	29.28	0	0.00	29.20	18	4,627	0.39%
2019/09/04	11	29.12	4	29.05	29.35	7	4,608	0.15%
2019/09/03	4	28.84	12	28.46	28.95	-8	4,617	-0.17%
2019/09/02	12	28.26	0	0.00	28.25	12	4,558	0.26%
2019/08/30	16	28.19	0	0.00	27.90	16	4,556	0.35%
2019/08/29	11	27.92	4	28.00	27.90	7	4,525	0.15%
2019/08/28	12	28.10	13	28.17	28.05	-1	4,513	-0.02%
2019/08/27	25	28.50	19	28.55	28.00	6	4,599	0.13%
2019/08/26	23	27.45	70	27.88	28.10	-47	4,548	-1.03%
2019/08/23	158.1	30.20	102	30.33	30.30	56.1	4,475	1.25%	大買/大賣/
2019/08/22	47	31.88	10	31.92	30.80	37	4,316	0.86%
2019/08/21	4	33.90	4	34.01	34.00	0	3,965	0.00%
2019/08/20	17	33.83	4	33.64	33.60	13	3,970	0.33%
2019/08/19	31	33.67	15	33.82	33.85	16	3,993	0.40%
2019/08/16	8	32.95	22	32.85	32.80	-14	4,127	-0.34%
2019/08/15	8	32.74	8	32.94	32.50	0	4,190	0.00%
2019/08/14	4	32.86	0	0.00	32.70	4	4,184	0.10%
2019/08/13	18	32.19	16	31.93	32.35	2	4,226	0.05%
2019/08/12	26	32.28	0	0.00	32.25	26	4,264	0.61%
2019/08/08	5	31.78	7	31.97	32.00	-2	4,308	-0.05%
2019/08/07	8	31.86	2	32.13	31.60	6	4,338	0.14%
2019/08/06	13	31.78	7	31.98	32.00	6	4,444	0.14%
2019/08/05	8	32.32	19	32.43	32.25	-11	4,458	-0.25%
2019/08/02	8	32.92	8	33.30	32.80	0	4,542	0.00%
2019/08/01	9	33.99	6	33.97	33.90	3	4,559	0.07%
2019/07/31	0	0.00	3	34.38	34.40	-3	4,588	-0.07%
2019/07/30	8	34.39	2	33.90	34.00	6	4,598	0.13%
2019/07/26	2	34.73	3	34.85	34.75	-1	4,692	-0.02%
2019/07/25	12	35.12	5	35.37	34.85	7	4,719	0.15%
2019/07/24	2	35.00	3	35.05	35.35	-1	4,741	-0.02%
2019/07/23	1	34.80	1	34.65	34.75	0	4,753	0.00%
2019/07/22	7	34.74	3	34.70	34.80	4	4,803	0.08%
2019/07/19	1	34.90	6	34.77	34.70	-5	4,859	-0.10%
2019/07/18	6	34.73	4	34.76	34.60	2	4,903	0.04%
2019/07/17	5	35.16	2	35.40	35.05	3	4,961	0.06%
2019/07/16	4	35.19	4	35.28	35.20	0	5,080	0.00%
2019/07/15	3	35.58	7	35.59	35.35	-4	5,215	-0.08%
2019/07/12	11	35.30	29	35.24	35.25	-18	5,313	-0.34%
2019/07/11	58	34.76	55	34.84	34.65	3	5,449	0.06%
2019/07/10	12	34.20	5	34.09	34.10	7	5,479	0.13%
2019/07/09	12	33.75	0	0.00	33.70	12	5,638	0.21%
2019/07/08	4	34.41	5	34.47	34.30	-1	5,725	-0.02%
2019/07/05	3	34.32	9	34.45	34.55	-6	5,925	-0.10%
2019/07/04	23	34.50	14	34.52	34.60	9	6,265	0.14%
2019/07/03	5	33.91	6	33.92	33.80	-1	6,642	-0.02%
2019/07/02	4	34.00	5	34.22	33.95	-1	6,845	-0.01%
2019/07/01	3	33.75	13	33.92	34.05	-10	6,896	-0.15%
2019/06/28	2	33.30	2	33.45	33.30	0	6,902	0.00%
2019/06/27	14	33.42	7	33.53	33.60	7	7,033	0.10%
2019/06/26	3	32.90	3	33.10	33.15	0	7,213	0.00%
2019/06/25	8	33.32	5	33.37	33.20	3	7,332	0.04%
2019/06/24	6	33.73	6	33.87	33.75	0	7,343	0.00%
2019/06/21	15	34.07	24	33.94	33.60	-9	7,380	-0.12%
2019/06/20	30	33.30	53	33.33	33.70	-23	7,327	-0.31%
2019/06/19	3	32.57	3	32.58	32.50	0	7,366	0.00%
2019/06/18	0	0.00	15	32.05	32.15	-15	7,757	-0.19%
2019/06/17	3	32.02	4	32.23	32.25	-1	7,868	-0.01%
2019/06/14	10	32.42	6	32.41	32.20	4	7,933	0.05%
2019/06/13	54	32.74	29	32.80	32.65	25	7,961	0.31%
2019/06/12	2	32.15	4	32.16	32.30	-2	7,865	-0.03%
2019/06/11	45	31.72	109	31.78	31.70	-64	7,877	-0.81%	大賣/
2019/06/10	66	31.21	40	31.45	31.55	26	8,020	0.32%
2019/06/06	8	31.21	58	31.28	30.85	-50	8,259	-0.61%
2019/06/05	131	31.43	150	31.59	31.30	-19	8,334	-0.23%	大買/大賣/
2019/06/04	92	31.17	73	31.33	31.10	19	8,331	0.23%
2019/06/03	222	31.01	118	31.01	31.05	104	8,323	1.25%	大買/大賣/鉅額交易
2019/05/31	49	32.38	48	32.03	32.00	1	8,202	0.01%
2019/05/30	85	32.00	75	32.19	31.95	10	8,176	0.12%
2019/05/29	48	31.76	93	32.18	32.70	-45	8,135	-0.55%
2019/05/28	55	31.29	24	31.11	31.10	31	8,068	0.38%
2019/05/27	7	30.21	7	30.36	30.95	0	8,098	0.00%
2019/05/24	2	30.70	17	30.79	30.25	-15	8,087	-0.19%
2019/05/23	40	30.74	32	30.65	30.80	8	8,036	0.10%
2019/05/22	17	32.60	10	32.53	32.05	7	7,867	0.09%
2019/05/21	14	33.42	7	33.34	33.25	7	7,838	0.09%
2019/05/20	6	34.48	4	33.80	33.65	2	7,855	0.03%
2019/05/17	27	34.50	26	34.13	34.50	1	7,864	0.01%
2019/05/16	6	34.14	2	34.10	34.05	4	7,855	0.05%
2019/05/15	7	33.40	4	33.33	33.50	3	7,953	0.04%
2019/05/14	9	31.90	4	32.40	32.60	5	7,996	0.06%
2019/05/13	20	33.51	11	33.30	33.00	9	7,903	0.11%
2019/05/10	23	34.68	30	34.54	33.95	-7	7,912	-0.09%
2019/05/09	20	35.72	39	35.59	35.05	-19	7,883	-0.24%
2019/05/08	8	36.26	5	36.34	36.60	3	7,993	0.04%
2019/05/07	8	36.81	8	36.85	36.95	0	8,205	0.00%
2019/05/06	40	36.95	36	36.94	36.70	4	8,284	0.05%
2019/05/03	73	37.83	61	37.46	37.90	12	8,241	0.15%
2019/05/02	12	37.11	14	37.22	37.40	-2	8,187	-0.02%
2019/04/30	15	36.22	25	36.40	36.95	-10	8,159	-0.12%
2019/04/29	14	36.29	5	36.22	36.25	9	8,146	0.11%
2019/04/26	8	37.19	7	37.11	37.00	1	8,183	0.01%
2019/04/25	18	38.02	6	38.03	37.85	12	8,169	0.15%
2019/04/24	10	37.76	6	37.91	37.55	4	8,154	0.05%
2019/04/23	10	37.41	6	37.49	37.80	4	8,109	0.05%
2019/04/22	40	38.22	24	38.09	37.80	16	8,045	0.20%
2019/04/19	62	38.20	92	38.09	38.35	-30	8,029	-0.37%
2019/04/18	24	37.63	30	37.68	37.35	-6	7,983	-0.08%
2019/04/17	24	38.00	49	38.17	37.50	-25	7,919	-0.32%
2019/04/16	23	37.61	17	37.73	37.35	6	7,788	0.08%
2019/04/15	9	37.31	7	37.26	37.15	2	7,682	0.03%
2019/04/12	36	36.03	28	36.02	36.30	8	7,588	0.11%
2019/04/11	26	36.43	8	36.74	36.20	18	7,488	0.24%
2019/04/10	81	37.70	74	37.71	37.25	7	7,275	0.10%
2019/04/09	276	36.80	261	37.15	37.20	15	6,956	0.22%	大買/大賣/
2019/04/08	26	35.53	71	35.25	35.95	-45	6,570	-0.68%
2019/04/03	16	34.31	10	34.34	34.50	6	6,398	0.09%
2019/04/02	27	34.19	30.1	34.22	34.15	-3.1	6,334	-0.05%
2019/04/01	42	34.14	18.9	34.27	33.95	23.1	6,285	0.37%
2019/03/29	21	34.37	28	34.69	34.50	-7	6,158	-0.11%
2019/03/28	7	34.15	17	34.20	34.60	-10	6,093	-0.16%
2019/03/27	5	33.55	6	33.68	33.65	-1	6,233	-0.02%
2019/03/26	18	33.83	9	33.67	33.60	9	6,351	0.14%
2019/03/25	9	33.47	17	33.42	33.75	-8	6,341	-0.13%
2019/03/22	24	34.45	22	34.60	33.80	2	6,338	0.03%
2019/03/21	178	35.56	142	35.42	35.10	36	6,491	0.55%	大買/大賣/
2019/03/20	5	34.42	15	34.27	34.55	-10	7,202	-0.14%
2019/03/19	24	33.66	4	33.66	33.35	20	7,144	0.28%
2019/03/18	10	34.44	3	34.63	34.10	7	7,276	0.10%
2019/03/15	23	33.59	17	33.75	34.10	6	7,280	0.08%
2019/03/14	10	33.88	0	0.00	33.60	10	7,304	0.14%
2019/03/13	57	34.44	33	34.63	34.05	24	7,331	0.33%
2019/03/12	45	34.25	56	34.22	34.70	-11	7,213	-0.15%
2019/03/11	26	33.30	45	33.03	33.55	-19	7,122	-0.27%
2019/03/08	7	32.14	2	32.60	32.35	5	7,322	0.07%
2019/03/07	9	32.73	22	32.70	32.60	-13	7,370	-0.18%
2019/03/06	18	32.59	35	32.61	32.60	-17	7,460	-0.23%
2019/03/05	6	33.04	7	33.01	32.75	-1	7,619	-0.01%
2019/03/04	46	33.00	10	33.02	32.70	36	7,753	0.46%
2019/02/27	2	31.93	15	31.80	32.25	-13	7,836	-0.17%
2019/02/26	21	32.44	2	32.30	32.20	19	8,037	0.24%
2019/02/25	13	33.23	8	33.35	33.15	5	8,041	0.06%
2019/02/22	8	32.88	7	33.02	32.95	1	8,149	0.01%
2019/02/21	4	33.16	3	33.25	33.10	1	8,252	0.01%
2019/02/20	2	33.25	7	33.31	33.10	-5	8,506	-0.06%
2019/02/19	77	32.89	97	32.89	33.00	-20	8,725	-0.23%
2019/02/18	10	31.75	21	31.59	32.00	-11	8,776	-0.13%
2019/02/15	3	32.73	36	32.57	32.45	-33	8,974	-0.37%
2019/02/14	61	33.24	48	33.19	32.95	13	9,148	0.14%
2019/02/13	10	32.80	18	33.08	33.00	-8	9,185	-0.09%
2019/02/12	2	32.45	3	32.57	32.40	-1	9,372	-0.01%
2019/02/11	1	32.65	9	32.60	32.60	-8	9,569	-0.08%
2019/01/30	23	32.52	14	32.34	32.15	9	9,556	0.09%
2019/01/29	16	32.25	10	32.29	32.45	6	9,548	0.06%
2019/01/28	53	32.15	34	32.11	32.10	19	9,420	0.20%
2019/01/25	23	30.78	32	30.54	30.80	-9	9,325	-0.10%
2019/01/24	3	29.98	35	30.03	29.90	-32	9,306	-0.34%
2019/01/23	13	29.60	43	29.64	29.85	-30	9,333	-0.32%
2019/01/22	8	29.55	10	29.60	29.40	-2	9,377	-0.02%
2019/01/21	6	29.75	6	29.93	29.75	0	9,400	0.00%
2019/01/18	9	29.09	9	29.26	29.55	0	9,444	0.00%
2019/01/17	4	29.31	4	30.20	29.20	0	9,525	0.00%
2019/01/16	6	29.85	5	29.86	29.85	1	9,492	0.01%
2019/01/15	5	30.14	6	30.25	30.30	-1	9,452	-0.01%
2019/01/14	3	29.82	1	29.80	29.95	2	9,470	0.02%
2019/01/11	6	30.23	13	30.25	29.55	-7	9,515	-0.07%
2019/01/10	15	30.98	6	30.97	30.70	9	9,456	0.10%
2019/01/09	2	30.50	7	30.49	30.55	-5	9,464	-0.05%
2019/01/08	3	30.00	6	30.02	29.80	-3	9,483	-0.03%
2019/01/07	13	29.85	2	29.70	29.60	11	9,469	0.12%
2019/01/04	25	29.16	7	29.37	29.00	18	9,580	0.19%
2019/01/03	5	30.55	6	30.57	30.30	-1	9,665	-0.01%
2019/01/02	7	30.25	9	30.28	30.25	-2	9,698	-0.02%
2018/12/28	2	30.30	1	30.25	30.15	1	9,760	0.01%
2018/12/27	7	30.77	3	30.75	30.25	4	9,932	0.04%
2018/12/26	3	30.62	13	30.70	30.25	-10	9,965	-0.10%
2018/12/25	19	30.11	39	30.10	30.25	-20	10,109	-0.20%
2018/12/24	6	30.17	7	30.31	30.30	-1	10,397	-0.01%
2018/12/22	23	30.05	21	30.20	30.05	2	10,402	0.02%
2018/12/21	141	30.14	282	29.01	30.50	-141	10,443	-1.35%	大買/大賣/鉅額交易
2018/12/20	217	30.87	227	30.02	29.70	-10	10,349	-0.10%	大買/大賣/
2018/12/19	163	32.08	161	31.98	31.85	2	10,170	0.02%	大買/大賣/
2018/12/18	159	32.03	150	31.91	31.90	9	10,041	0.09%	大買/大賣/
2018/12/17	27	31.91	9	31.96	32.20	18	10,053	0.18%
2018/12/14	193	32.31	69	32.70	31.85	124	10,062	1.23%	大買/鉅額交易
2018/12/13	467	34.89	430	35.26	33.50	37	9,881	0.37%	大買/大賣/
2018/12/12	25	32.29	19	32.43	32.60	6	8,813	0.07%
2018/12/11	45	32.10	68	32.01	32.00	-23	8,820	-0.26%
2018/12/10	15.2	31.04	26	31.04	30.70	-10.8	8,730	-0.12%
2018/12/07	13	31.83	13	31.74	31.80	0	8,751	0.00%
2018/12/06	21	31.28	18	31.58	31.70	3	8,775	0.03%
2018/12/05	10	32.76	53	32.95	32.70	-43	8,855	-0.49%
2018/12/04	31	33.46	29	33.60	33.45	2	8,873	0.02%
2018/12/03	49	33.42	64	33.17	33.50	-15	8,805	-0.17%
2018/11/30	10	31.82	8	31.94	31.70	2	8,545	0.02%
2018/11/29	8	32.06	9	32.17	31.50	-1	8,644	-0.01%
2018/11/28	15	31.96	8	32.00	31.80	7	8,697	0.08%
2018/11/27	67	31.83	33	31.90	32.40	34	8,626	0.39%
2018/11/26	29	31.04	28	30.79	31.45	1	8,659	0.01%
2018/11/23	38	30.04	39	30.06	29.85	-1	8,610	-0.01%
2018/11/22	40	32.02	30	31.97	31.50	10	8,498	0.12%
2018/11/21	10	31.75	7	31.90	32.25	3	8,561	0.04%
2018/11/20	5	31.55	4	31.54	31.60	1	8,677	0.01%
2018/11/19	36	32.13	29	32.37	32.00	7	8,643	0.08%
2018/11/16	83	32.06	83	31.59	32.00	0	8,521	0.00%
2018/11/15	16	30.52	22	30.66	30.40	-6	8,445	-0.07%
2018/11/14	12	30.20	38	29.98	30.40	-26	8,442	-0.31%
2018/11/13	8	28.18	42	28.31	29.30	-34	8,313	-0.41%
2018/11/12	42	28.73	64	28.89	28.20	-22	8,185	-0.27%
2018/11/09	80	28.06	78	28.13	28.30	2	8,118	0.02%
2018/11/08	2	27.90	8	27.90	27.90	-6	8,008	-0.07%
2018/11/07	10	25.45	22	25.33	25.40	-12	7,820	-0.15%
2018/11/06	29	25.16	6	25.47	24.95	23	7,996	0.29%
2018/11/05	23	26.14	8	26.18	26.05	15	8,003	0.19%
2018/11/02	12	26.07	27	26.20	26.30	-15	8,026	-0.19%
2018/11/01	6	24.82	16	24.83	25.30	-10	7,918	-0.13%
2018/10/31	5	24.03	11	24.13	24.40	-6	7,903	-0.08%
2018/10/30	10	23.52	13	23.43	23.50	-3	7,954	-0.04%
2018/10/29	1	22.75	7	22.54	22.95	-6	8,015	-0.07%
2018/10/26	24	22.35	24	22.83	22.55	0	8,112	0.00%
2018/10/25	34	22.27	29	22.16	22.45	5	8,115	0.06%
2018/10/24	1	23.50	2	24.00	24.00	-1	8,016	-0.01%
2018/10/23	3	23.88	0	0.00	23.85	3	8,147	0.04%
2018/10/22	4	24.16	9	24.34	24.40	-5	8,349	-0.06%
2018/10/19	4	23.35	4	23.05	23.90	0	8,859	0.00%
2018/10/18	10	23.51	3	23.65	23.55	7	8,974	0.08%
2018/10/17	4	24.31	3	24.27	23.70	1	8,998	0.01%
2018/10/16	2	25.05	2	25.20	24.50	0	8,949	0.00%
2018/10/15	3	24.47	12	24.65	24.50	-9	9,156	-0.10%
2018/10/12	32	23.75	17	23.92	24.00	15	9,258	0.16%
2018/10/11	31	23.63	7	23.61	23.60	24	9,310	0.26%
2018/10/09	4	26.10	2	26.05	26.20	2	9,330	0.02%
2018/10/08	3	26.63	6	26.39	26.65	-3	9,758	-0.03%
2018/10/05	27	26.63	22	26.60	26.20	5	9,945	0.05%
2018/10/04	13	28.15	17	28.05	28.00	-4	10,587	-0.04%
2018/10/03	40	28.19	34	28.35	28.20	6	11,209	0.05%
2018/10/02	33	28.96	31	29.43	28.95	2	11,130	0.02%
2018/10/01	1	31.65	1	31.50	31.50	0	10,872	0.00%
2018/09/28	1	31.50	0	0.00	31.30	1	10,923	0.01%
2018/09/27	5	31.83	4	31.90	31.80	1	10,889	0.01%
2018/09/26	3	32.00	7	32.12	32.05	-4	10,852	-0.04%
2018/09/25	7	31.34	8	31.31	31.30	-1	10,826	-0.01%
2018/09/21	5	31.32	8	31.23	31.05	-3	10,816	-0.03%
2018/09/20	8	31.53	4	31.55	31.55	4	10,780	0.04%
2018/09/19	13	31.89	19	31.88	31.30	-6	10,761	-0.06%
2018/09/18	9	31.97	34	32.13	32.00	-25	10,667	-0.23%
2018/09/17	4	31.96	1	32.25	32.00	3	10,634	0.03%
2018/09/14	7	31.84	13	32.08	32.50	-6	10,701	-0.06%
2018/09/13	7	31.57	2	31.55	31.65	5	10,654	0.05%
2018/09/12	29	31.33	9	31.31	31.00	20	10,627	0.19%
2018/09/11	13	31.20	10	31.17	31.95	3	10,650	0.03%
2018/09/10	16	32.40	15	32.06	32.05	1	10,611	0.01%
2018/09/07	8	33.63	4	34.30	33.30	4	10,656	0.04%
2018/09/06	1	34.45	5	34.49	34.50	-4	10,654	-0.04%
2018/09/05	15	34.34	18	34.39	34.50	-3	10,714	-0.03%
2018/09/04	18	35.85	5	35.79	36.00	13	10,692	0.12%
2018/09/03	14	36.59	11	36.30	35.80	3	10,587	0.03%
2018/08/31	95	37.16	89	37.08	36.70	6	10,639	0.06%
2018/08/30	8	36.04	9	36.11	36.20	-1	10,625	-0.01%
2018/08/29	6	35.98	5	36.10	35.70	1	10,814	0.01%
2018/08/28	8	35.14	5	35.33	35.50	3	10,829	0.03%
2018/08/27	11.1	35.50	13	35.49	35.15	-1.9	10,920	-0.02%
2018/08/24	13	33.92	12	33.82	33.80	1	10,953	0.01%
2018/08/23	24	33.83	23	34.05	34.10	1	10,966	0.01%
2018/08/22	37	34.22	14	34.11	33.75	23	10,906	0.21%
2018/08/21	22	34.86	32	34.62	35.40	-10	11,046	-0.09%
2018/08/20	13	35.42	13	35.53	34.50	0	11,315	0.00%
2018/08/17	12	36.57	6	36.75	36.00	6	11,326	0.05%
2018/08/16	20	37.18	28	36.77	36.65	-8	11,348	-0.07%
2018/08/15	22	37.60	30	37.57	37.90	-8	11,589	-0.07%
2018/08/14	37	35.98	10	36.57	36.85	27	12,134	0.22%
2018/08/13	20	35.89	32	35.01	35.50	-12	12,287	-0.10%
2018/08/10	45	37.74	34	38.10	37.55	11	12,187	0.09%
2018/08/09	21	38.85	18	39.03	38.60	3	12,281	0.02%
2018/08/08	7	38.97	9	39.01	38.60	-2	12,387	-0.02%
2018/08/07	12	38.75	9	38.76	38.85	3	12,422	0.02%
2018/08/06	44	38.45	1	38.40	38.35	43	12,517	0.34%
2018/08/03	31	38.59	38	38.94	39.00	-7	12,550	-0.06%
2018/08/02	21	38.12	22	38.03	37.65	-1	12,638	-0.01%
2018/08/01	40	39.73	31	39.43	39.10	9	12,681	0.07%
2018/07/31	12	39.23	14	38.98	39.25	-2	12,843	-0.02%
2018/07/30	25	39.27	15	40.08	38.85	10	13,019	0.08%
2018/07/27	120	40.10	84	40.15	40.05	36	12,973	0.28%	大買/
2018/07/26	99	40.13	143	40.10	40.70	-44	12,803	-0.34%	大賣/
2018/07/25	50	38.69	45	38.78	37.90	5	12,359	0.04%
2018/07/24	19	38.02	21	38.19	38.30	-2	12,307	-0.02%
2018/07/23	6	37.84	3	37.90	37.60	3	12,360	0.02%
2018/07/20	39	38.55	49	38.51	38.35	-10	12,460	-0.08%
2018/07/19	30	37.18	28	37.43	37.15	2	12,298	0.02%
2018/07/18	43	38.73	48	38.52	37.80	-5	12,405	-0.04%
2018/07/17	52	38.57	48	38.61	38.90	4	12,362	0.03%
2018/07/16	154	38.50	161	38.60	38.65	-7	12,343	-0.06%	大買/大賣/
2018/07/13	50	37.80	84	37.89	37.05	-34	11,991	-0.28%
2018/07/12	223	37.42	166	37.43	37.55	57	11,975	0.48%	大買/大賣/
2018/07/11	97	36.28	155	36.33	37.15	-58	11,380	-0.51%	大賣/
2018/07/10	2	33.45	20	33.67	33.80	-18	10,879	-0.17%
2018/07/09	5	31.33	3	31.22	31.25	2	10,996	0.02%
2018/07/06	5	31.00	9	31.34	31.20	-4	11,464	-0.03%
2018/07/05	3	32.67	2	32.80	32.25	1	11,945	0.01%
2018/07/04	6	32.37	4	32.65	32.70	2	12,447	0.02%
2018/07/03	3	32.43	2	33.08	32.10	1	13,006	0.01%
2018/07/02	12	33.71	0	0.00	33.10	12	13,314	0.09%
2018/06/29	27	33.93	10	33.95	33.90	17	13,399	0.13%
2018/06/28	5	33.32	9	33.60	33.70	-4	13,502	-0.03%
2018/06/27	16	33.49	13	33.18	32.90	3	13,814	0.02%
2018/06/26	1	32.85	1	33.20	33.30	0	13,867	0.00%
2018/06/25	23	34.66	21	34.62	33.80	2	13,903	0.01%
2018/06/22	2	33.20	9	33.20	33.20	-7	13,990	-0.05%
2018/06/21	13	33.10	6	33.21	33.50	7	14,047	0.05%
2018/06/20	22	32.55	24	32.80	32.60	-2	14,114	-0.01%
2018/06/19	6	33.95	22	34.04	33.75	-16	14,119	-0.11%
2018/06/15	32	35.58	27	35.52	35.20	5	14,158	0.04%
2018/06/14	14	35.12	59	35.13	34.85	-45	14,071	-0.32%
2018/06/13	5	35.18	40	34.89	34.70	-35	14,041	-0.25%
2018/06/12	60	35.77	34.2	35.92	35.45	25.8	14,084	0.18%
2018/06/11	54	35.71	19	35.90	35.40	35	13,952	0.25%
2018/06/08	27.2	35.42	24	35.68	35.85	3.2	13,940	0.02%
2018/06/07	14	35.34	12	35.70	35.20	2	13,820	0.01%
2018/06/06	28	36.01	24	35.98	35.70	4	13,746	0.03%
2018/06/05	2	36.00	19	36.26	35.75	-17	13,586	-0.13%
2018/06/04	38	36.75	170	36.56	36.30	-132	13,518	-0.98%	大賣/鉅額交易
2018/06/01	50	35.65	45	35.64	36.20	5	13,373	0.04%
2018/05/31	12	34.54	6	34.85	34.25	6	13,216	0.05%
2018/05/30	33	34.37	29	34.43	34.40	4	13,214	0.03%
2018/05/29	154	35.93	158	35.86	35.20	-4	13,382	-0.03%	大買/大賣/
2018/05/28	205	34.89	103	34.98	34.90	102	13,185	0.77%	大買/大賣/鉅額交易
2018/05/25	17	33.75	5	34.08	33.10	12	12,886	0.09%
2018/05/24	30	34.05	16	34.27	34.00	14	12,837	0.11%
2018/05/23	77	34.28	30	34.38	34.05	47	12,805	0.37%
2018/05/22	141	34.29	203	34.75	35.20	-62	12,626	-0.49%	大買/大賣/
2018/05/21	103	31.81	2	31.60	32.00	101	12,098	0.83%	大買/鉅額交易
2018/05/18	3	31.00	13	31.32	30.60	-10	11,960	-0.08%
2018/05/17	17	31.00	13	30.88	30.85	4	11,992	0.03%
2018/05/16	14	31.99	9	32.19	31.50	5	12,003	0.04%
2018/05/15	2	31.98	2	32.03	31.90	0	12,099	0.00%
2018/05/14	5	32.19	14	32.02	31.75	-9	12,428	-0.07%
2018/05/11	15	31.41	15	31.42	31.50	0	12,508	0.00%
2018/05/10	13	32.08	23	31.91	32.20	-10	12,735	-0.08%
2018/05/09	48	31.10	12	31.20	31.40	36	13,108	0.27%
2018/05/08	112	31.65	108	31.21	31.55	4	14,501	0.03%	大買/大賣/
2018/05/07	39	31.84	39	32.00	31.20	0	14,808	0.00%
2018/05/04	3	33.52	2	33.48	33.10	1	14,713	0.01%
2018/05/03	22	33.26	1	33.05	33.10	21	14,648	0.14%
2018/05/02	2	33.35	2	33.18	33.00	0	14,712	0.00%
2018/04/30	45	32.79	45	32.45	33.05	0	14,683	0.00%
2018/04/27	49	32.41	43	32.31	32.30	6	14,913	0.04%
2018/04/26	41	33.58	74	33.98	32.00	-33	15,227	-0.22%
2018/04/25	56	34.66	13	34.85	34.50	43	15,131	0.28%
2018/04/24	114	33.73	124	33.90	34.00	-10	15,052	-0.07%	大買/大賣/
2018/04/23	11	34.55	7	34.26	33.60	4	14,844	0.03%
2018/04/20	11	34.97	12	35.08	34.65	-1	14,749	-0.01%
2018/04/19	8	35.16	6	35.33	35.00	2	14,655	0.01%
2018/04/18	29	35.74	5	34.77	34.70	24	14,658	0.16%
2018/04/17	21	36.07	19	35.75	35.50	2	14,648	0.01%
2018/04/16	59	37.02	46	37.00	37.60	13	14,689	0.09%
2018/04/13	22	36.15	11	36.10	36.30	11	14,611	0.08%
2018/04/12	224	36.28	217	36.41	36.20	7	14,567	0.05%	大買/大賣/
2018/04/11	39	36.87	32	37.35	35.30	7	14,156	0.05%
2018/04/10	65	38.57	49	38.40	38.20	16	13,821	0.12%
2018/04/09	86	41.30	84	42.11	40.50	2	13,502	0.01%
2018/04/03	67	45.72	87	46.29	45.00	-20	13,180	-0.15%
2018/04/02	6	49.29	5	49.39	48.95	1	12,886	0.01%
2018/03/31	46	50.35	47	50.34	49.80	-1	12,835	-0.01%
2018/03/30	95	50.05	87	49.42	50.00	8	12,756	0.06%
2018/03/29	21	49.22	17	49.06	48.25	4	12,456	0.03%
2018/03/28	29	49.13	41	49.10	48.90	-12	12,459	-0.10%
2018/03/27	25	49.82	24	49.62	49.85	1	12,570	0.01%
2018/03/26	18	48.11	18	48.16	48.40	0	12,396	0.00%
2018/03/23	15	47.03	8	47.10	47.00	7	12,330	0.06%
2018/03/22	19	48.54	17	48.80	48.55	2	12,284	0.02%
2018/03/21	20	48.54	28	48.73	48.50	-8	12,226	-0.07%
2018/03/20	11	47.20	19	46.98	47.60	-8	12,144	-0.07%
2018/03/19	41	47.18	37	47.10	46.90	4	12,264	0.03%
2018/03/16	61	46.45	64	46.18	47.10	-3	12,420	-0.02%
2018/03/15	3	45.25	11	45.21	45.25	-8	12,521	-0.06%
2018/03/14	23	45.41	6	45.29	45.15	17	12,655	0.13%
2018/03/13	4	45.99	19	45.89	46.00	-15	12,882	-0.12%
2018/03/12	9	46.28	25	46.27	45.60	-16	13,218	-0.12%
2018/03/09	42	45.39	109	45.39	45.95	-67	13,279	-0.50%	大賣/
2018/03/08	20	44.59	70	44.74	44.60	-50	13,215	-0.38%
2018/03/07	51	44.41	30	44.89	44.15	21	13,213	0.16%
2018/03/06	20	45.21	13	45.28	45.50	7	13,345	0.05%
2018/03/05	30	44.66	41	44.68	44.30	-11	13,349	-0.08%
2018/03/02	66	44.42	45	44.48	44.55	21	13,462	0.16%
2018/03/01	85	46.45	40	46.23	46.10	45	13,309	0.34%
2018/02/27	23	48.05	21	47.94	47.25	2	13,353	0.01%
2018/02/26	15	48.29	21	47.91	47.60	-6	13,472	-0.04%
2018/02/23	106	48.07	69	48.02	47.80	37	13,931	0.27%	大買/
2018/02/22	48	48.54	20	48.53	48.10	28	14,128	0.20%
2018/02/21	28	48.47	36	48.96	50.50	-8	14,260	-0.06%
2018/02/12	26	46.73	10	46.21	46.15	16	14,596	0.11%
2018/02/09	23	46.12	39	45.72	46.50	-16	15,312	-0.10%
2018/02/08	14	47.75	18	47.46	47.50	-4	16,522	-0.02%
2018/02/07	52	48.89	65	48.82	49.00	-13	17,249	-0.08%
2018/02/06	94	46.24	90	46.53	46.50	4	17,155	0.02%
2018/02/05	13	47.90	35	47.80	48.50	-22	16,883	-0.13%
2018/02/02	92	50.25	53	50.27	49.70	39	16,783	0.23%
2018/02/01	225	53.63	208	52.72	51.40	17	16,594	0.10%	大買/大賣/
2018/01/31	416	55.35	399	55.49	53.10	17	16,249	0.10%	大買/大賣/
2018/01/30	83	53.51	104	53.64	53.10	-21	14,707	-0.14%	大賣/
2018/01/29	23	51.82	20	51.61	51.50	3	14,188	0.02%
2018/01/26	17	49.89	11	49.87	49.85	6	14,070	0.04%
2018/01/25	20	50.61	11	50.54	49.50	9	14,094	0.06%
2018/01/24	12	50.72	28	50.74	51.20	-16	14,062	-0.11%
2018/01/23	64	52.94	106	52.68	50.30	-42	14,143	-0.30%	大賣/
2018/01/22	129	51.56	82	51.49	53.40	47	13,899	0.34%	大買/
2018/01/19	15	48.42	19	48.44	48.80	-4	13,640	-0.03%
2018/01/18	22	48.12	9	48.46	47.35	13	13,612	0.10%
2018/01/17	6	48.89	10	48.88	48.30	-4	13,689	-0.03%
2018/01/16	0	0.00	2	48.18	48.15	-2	13,914	-0.01%
2018/01/15	6	49.13	52	49.17	48.60	-46	13,971	-0.33%
2018/01/12	41	50.60	16	50.65	49.95	25	13,983	0.18%
2018/01/11	81	49.89	62	50.09	49.45	19	13,887	0.14%
2018/01/10	50	48.85	56	48.92	49.40	-6	13,737	-0.04%
2018/01/09	16	46.82	18	46.73	46.90	-2	13,549	-0.01%
2018/01/08	20	47.33	44	47.41	47.50	-24	13,458	-0.18%
2018/01/05	49	45.89	31	46.10	46.30	18	13,568	0.13%
2018/01/04	50	46.10	68	46.10	45.80	-18	13,668	-0.13%
2018/01/03	24	45.27	23	45.45	46.35	1	13,721	0.01%
2018/01/02	43	45.90	52	45.96	45.55	-9	13,633	-0.07%