金居 (8358)-新光-台中券商分點個股進出

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

金居

(8358)

可現股當沖

股價
58.2
漲跌
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	58.20	0	0.00	58.20	2	1,531	0.13%
2024/12/16	7	59.34	2	58.50	58.10	5	1,535	0.33%
2024/12/13	1	60.90	1	61.40	60.80	0	1,501	0.00%
2024/12/12	4	61.13	7	60.64	60.00	-3	1,440	-0.21%
2024/12/11	9	60.60	9	60.42	60.60	0	1,439	0.00%
2024/12/10	1	60.60	4	60.00	60.30	-3	1,434	-0.21%
2024/12/09	1	60.00	38	59.69	59.60	-37	1,432	-2.58%
2024/12/06	2	60.50	4	61.08	60.60	-2	1,430	-0.14%
2024/12/05	13	61.30	18	61.44	61.30	-5	1,429	-0.35%
2024/12/04	10	61.38	21	59.81	61.40	-11	1,420	-0.77%
2024/12/03	1	59.50	0	0.00	59.00	1	1,378	0.07%
2024/12/02	1.1	59.11	0	0.00	59.20	1.1	1,406	0.08%
2024/11/28	2	57.32	0	0.00	57.40	2	1,495	0.14%
2024/11/26	1	60.50	6	60.50	60.10	-5	1,502	-0.33%
2024/11/25	6	60.87	2	60.90	60.90	4	1,516	0.26%
2024/11/22	13	60.08	10	60.72	61.50	3	1,523	0.20%
2024/11/21	1	58.10	1	57.90	58.20	0	1,439	0.00%
2024/11/20	0	57.50	3	57.50	56.80	-3	1,454	-0.21%
2024/11/19	0	57.50	0	0.00	57.40	0	1,498	0.00%
2024/11/15	1	57.00	0	0.00	57.20	1	1,564	0.06%
2024/11/14	0	0.00	1	57.10	57.00	-1	1,585	-0.06%
2024/11/13	2	57.90	3	58.00	57.80	-1	1,593	-0.06%
2024/11/12	7	57.96	8	58.08	57.80	-1	1,621	-0.06%
2024/11/11	7	58.91	6	59.08	59.10	1	1,649	0.06%
2024/11/08	6	60.67	0	0.00	60.30	6	1,664	0.36%
2024/11/07	10	61.10	7	61.21	61.20	3	1,692	0.18%
2024/11/06	0	0.00	3	60.60	60.40	-3	1,705	-0.18%
2024/11/04	3	60.20	0	0.00	60.30	3	1,873	0.16%
2024/11/01	1	60.60	0	0.00	60.70	1	1,949	0.05%
2024/10/30	2	59.85	1	59.40	59.50	1	1,977	0.05%
2024/10/29	0	0.00	0.8	60.20	60.10	-0.8	2,017	-0.04%
2024/10/28	3.1	61.25	3	61.40	61.00	0.1	2,031	0.00%
2024/10/25	11	61.04	8	61.38	61.80	3	2,037	0.15%
2024/10/24	0	0.00	0	60.00	59.80	0	2,039	0.00%
2024/10/22	1	60.00	2	60.25	60.20	-1	2,112	-0.05%
2024/10/21	3	59.40	0	0.00	59.90	3	2,210	0.14%
2024/10/18	3	59.24	0	0.00	58.90	3	2,277	0.13%
2024/10/17	2	59.60	1	59.80	59.90	1	2,359	0.04%
2024/10/16	1	59.30	0	0.00	59.00	1	2,432	0.04%
2024/10/15	2	59.20	1	59.50	59.30	1	2,547	0.04%
2024/10/14	1	58.80	0	0.00	59.10	1	2,714	0.04%
2024/10/11	4	58.50	2	58.50	58.50	2	2,921	0.07%
2024/10/09	1.1	59.89	2	59.60	59.60	-0.9	3,527	-0.03%
2024/10/08	0	60.40	0	0.00	60.10	0	3,759	0.00%
2024/10/07	0	0.00	5	60.60	60.80	-5	3,858	-0.13%
2024/10/04	0	60.40	1	60.00	59.90	-1	3,974	-0.02%
2024/10/01	7	60.64	3	60.60	60.70	4	4,111	0.10%
2024/09/30	1	61.10	1	61.10	61.10	0	4,144	0.00%
2024/09/27	9	62.23	21.2	62.29	62.00	-12.2	4,198	-0.29%
2024/09/26	7	62.06	2	62.00	61.70	5	4,241	0.12%
2024/09/25	12	62.49	5	62.46	62.20	7	4,294	0.16%
2024/09/24	1	61.41	0	0.00	61.50	1	4,308	0.02%
2024/09/23	23	61.71	2	61.95	61.80	21	4,402	0.48%
2024/09/20	20	61.96	19	61.64	61.30	1	4,520	0.02%
2024/09/19	0	0.00	1	61.20	61.20	-1	4,577	-0.02%
2024/09/18	0	61.21	3	61.70	60.30	-3	4,701	-0.06%
2024/09/16	10	61.58	0	61.50	61.70	10	4,844	0.21%
2024/09/12	0.2	61.00	0	0.00	60.60	0.2	5,005	0.00%
2024/09/11	0	60.20	5	60.00	59.70	-5	5,106	-0.10%
2024/09/10	1	59.90	20.5	60.10	59.80	-19.5	5,147	-0.38%
2024/09/06	16	61.07	16	60.60	60.60	0	5,247	0.00%
2024/09/05	5.1	61.17	4.1	61.72	60.70	1	5,376	0.02%
2024/09/04	13.6	60.98	18	60.19	60.30	-4.4	5,465	-0.08%
2024/09/03	7	64.53	9	65.01	64.00	-2	5,479	-0.04%
2024/09/02	9.1	65.06	13	64.85	64.50	-3.9	5,485	-0.07%
2024/08/30	28.1	64.84	27	65.07	64.80	1.1	5,487	0.02%
2024/08/29	3	63.57	1	63.40	63.80	2	5,509	0.04%
2024/08/28	6	64.03	4	63.98	63.70	2	5,546	0.04%
2024/08/27	7	63.52	4	63.83	63.90	3	5,572	0.05%
2024/08/26	11	63.95	7	63.73	63.40	4	5,635	0.07%
2024/08/23	3	62.83	4	63.33	64.00	-1	5,655	-0.02%
2024/08/22	8.5	63.43	12	63.25	63.10	-3.5	5,716	-0.06%
2024/08/21	15	63.11	44	62.91	62.70	-29	5,810	-0.50%
2024/08/20	17	63.47	33	63.65	63.60	-16	5,872	-0.27%
2024/08/19	5	62.50	11.1	62.44	62.70	-6.1	5,993	-0.10%
2024/08/16	11	62.43	4.1	62.40	62.30	6.9	6,135	0.11%
2024/08/15	12	61.89	3	61.90	61.90	9	6,613	0.14%
2024/08/14	19	61.99	16	62.11	62.00	3	6,933	0.04%
2024/08/13	8	61.26	5	61.82	61.80	3	7,050	0.04%
2024/08/12	11.1	61.67	11	62.08	61.30	0.1	7,611	0.00%
2024/08/09	10	61.64	2	61.80	62.00	8	7,918	0.10%
2024/08/08	8.5	60.02	6	59.97	60.00	2.5	7,934	0.03%
2024/08/07	6	59.85	7	60.33	60.70	-1	7,972	-0.01%
2024/08/06	20	57.86	37	56.16	58.10	-17	7,962	-0.21%
2024/08/05	13.1	58.60	3	58.43	58.30	10.1	7,876	0.13%
2024/08/02	6.2	65.79	2.2	65.68	64.70	4	7,805	0.05%
2024/08/01	12.2	66.52	25	66.67	67.20	-12.8	7,798	-0.16%
2024/07/31	10.2	64.74	6	64.47	64.70	4.2	7,785	0.05%
2024/07/30	8	63.00	2	64.00	64.50	6	7,880	0.08%
2024/07/29	14.5	63.81	13	63.70	63.20	1.5	7,877	0.02%
2024/07/26	3	64.23	2	64.90	64.80	1	7,876	0.01%
2024/07/23	13	66.79	4	66.53	66.50	9	7,897	0.11%
2024/07/22	25	68.18	28	66.58	66.20	-3	7,942	-0.04%
2024/07/19	17.2	70.47	43	69.28	69.00	-25.8	7,872	-0.33%
2024/07/18	33	70.89	26.1	70.92	71.00	6.9	7,854	0.09%
2024/07/17	21.1	72.74	14.1	72.71	72.70	7	7,787	0.09%
2024/07/16	29.3	72.29	25.5	72.38	72.70	3.8	7,765	0.05%
2024/07/15	48.2	74.04	19.6	73.39	73.00	28.6	7,716	0.37%
2024/07/12	51.2	75.18	161.1	75.13	75.20	-109.9	7,599	-1.45%	大賣/鉅額交易
2024/07/11	149.8	75.26	114.8	75.82	75.20	35	7,447	0.47%	大買/大賣/
2024/07/10	62.5	70.83	45.3	71.47	71.60	17.2	6,915	0.25%
2024/07/09	46.4	68.51	13.4	69.75	67.80	33	6,895	0.48%
2024/07/08	63.5	71.13	38	71.02	70.30	25.5	7,096	0.36%
2024/07/05	25.4	71.65	26	71.65	71.60	-0.6	7,195	-0.01%
2024/07/04	1.2	71.17	4	70.53	70.50	-2.8	7,211	-0.04%
2024/07/03	9.6	70.84	8	70.71	70.60	1.6	7,641	0.02%
2024/07/02	9.1	70.55	18	70.68	70.00	-9	7,836	-0.11%
2024/07/01	5.1	70.64	3	70.90	70.30	2.1	7,963	0.03%
2024/06/28	3	70.90	9.1	70.59	70.20	-6.1	8,357	-0.07%
2024/06/27	8.1	71.06	19.1	70.93	70.50	-11	8,539	-0.13%
2024/06/26	8.4	70.77	6	70.77	70.80	2.4	8,484	0.03%
2024/06/25	6	68.58	30.2	68.00	70.00	-24.2	8,374	-0.29%
2024/06/24	19.1	68.48	10.2	68.96	69.20	9	8,318	0.11%
2024/06/21	17.1	70.06	21.1	69.85	70.00	-4	8,207	-0.05%
2024/06/20	11.8	68.26	8	68.13	68.30	3.8	8,069	0.05%
2024/06/19	32.2	66.57	31	66.76	66.60	1.2	8,007	0.02%
2024/06/18	10.2	68.57	9.5	69.71	67.80	0.7	7,930	0.01%
2024/06/17	15.2	69.77	18	70.24	69.40	-2.8	7,901	-0.04%
2024/06/14	23.1	69.84	13.2	69.92	69.70	9.9	7,865	0.13%
2024/06/13	16.7	70.52	9	70.59	70.50	7.7	7,812	0.10%
2024/06/12	26	71.03	26.4	71.11	70.80	-0.4	7,745	0.00%
2024/06/11	20.5	69.96	21	70.26	70.20	-0.5	7,608	-0.01%
2024/06/07	16.2	69.45	13	69.55	68.50	3.2	7,512	0.04%
2024/06/06	2	68.30	3.5	68.28	68.30	-1.5	7,460	-0.02%
2024/06/05	11.2	68.59	1.4	68.30	68.10	9.8	7,427	0.13%
2024/06/04	69.5	70.10	44.1	70.44	69.20	25.4	7,444	0.34%
2024/06/03	7.5	68.95	7.1	68.93	69.30	0.4	7,366	0.01%
2024/05/31	2.1	67.35	85	67.56	67.50	-82.9	7,324	-1.13%
2024/05/30	43	68.38	30.7	68.21	67.40	12.3	7,298	0.17%
2024/05/29	25.1	69.88	22.5	69.90	69.40	2.5	7,228	0.04%
2024/05/28	60.1	70.72	48.6	69.83	70.60	11.5	7,183	0.16%
2024/05/27	36	71.16	34	70.91	70.40	2	7,097	0.03%
2024/05/24	31.7	69.65	28.1	70.15	70.20	3.6	6,999	0.05%
2024/05/23	31.2	68.99	30.2	69.25	69.00	1	6,910	0.01%
2024/05/22	29.2	70.97	19.2	71.01	70.70	10	6,758	0.15%
2024/05/21	170.3	72.99	120.6	72.77	71.60	49.7	6,625	0.75%	大買/大賣/
2024/05/20	61.3	71.34	63.4	71.83	71.50	-2.1	6,136	-0.03%
2024/05/17	25.1	68.79	20.1	68.76	69.20	5	5,822	0.09%
2024/05/16	188.2	71.29	175.1	70.76	70.20	13.1	5,751	0.23%	大買/大賣/
2024/05/15	50.9	67.55	87.2	67.98	69.00	-36.3	5,358	-0.68%
2024/05/14	19.2	65.21	16.4	64.80	64.80	2.8	5,009	0.06%
2024/05/13	1.3	63.78	16	65.42	63.90	-14.7	4,976	-0.30%
2024/05/10	22	63.72	5	64.46	65.30	17	4,921	0.35%
2024/05/09	1	64.20	1	63.50	63.40	0	4,866	0.00%
2024/05/08	0	0.00	6	63.80	63.40	-6	4,859	-0.12%
2024/05/07	3	63.87	4	63.08	64.20	-1	4,855	-0.02%
2024/05/06	3.2	64.55	1.1	65.80	64.00	2.1	4,826	0.04%
2024/05/03	15	67.09	20.1	67.20	65.40	-5.1	4,789	-0.11%
2024/05/02	9	65.68	3	65.30	65.80	6	4,674	0.13%
2024/04/30	10	66.02	6.5	65.72	65.30	3.5	4,648	0.08%
2024/04/29	8	65.69	5.2	65.87	65.90	2.8	4,610	0.06%
2024/04/26	14	64.89	25	64.81	64.60	-11	4,595	-0.24%
2024/04/25	1.2	62.37	3	63.17	62.50	-1.8	4,516	-0.04%
2024/04/24	14	62.78	12	62.08	63.00	2	4,488	0.04%
2024/04/23	9.1	60.30	7.1	60.51	60.00	2.1	4,476	0.05%
2024/04/22	22.1	60.94	17	60.21	59.90	5	4,457	0.11%
2024/04/19	13	62.63	4.2	63.95	62.30	8.8	4,411	0.20%
2024/04/18	6.2	64.51	5	64.38	64.10	1.2	4,358	0.03%
2024/04/17	16	64.14	20	64.28	64.40	-4	4,311	-0.09%
2024/04/16	12	63.30	29.4	63.30	62.50	-17.4	4,254	-0.41%
2024/04/15	57.3	67.25	69.2	67.36	65.30	-11.9	4,169	-0.29%
2024/04/12	82.8	68.97	80.6	68.87	67.20	2.1	3,954	0.05%
2024/04/11	55.6	67.66	56.4	67.49	67.20	-0.8	3,653	-0.02%
2024/04/10	39.3	66.64	88.6	66.67	66.00	-49.3	3,458	-1.43%
2024/04/09	89.3	67.84	86	67.93	66.80	3.2	3,309	0.10%
2024/04/08	52.6	65.89	40.2	65.68	65.50	12.4	2,837	0.44%
2024/04/03	74	64.49	32	64.13	64.20	42	2,583	1.63%
2024/04/02	148.8	64.51	128.5	64.62	64.20	20.3	2,408	0.84%	大買/大賣/
2024/04/01	21.2	62.71	31.5	61.50	62.70	-10.3	1,963	-0.53%
2024/03/29	13	59.62	3.5	59.34	59.50	9.5	1,748	0.54%
2024/03/28	2	57.90	6	58.50	58.30	-4	1,710	-0.23%
2024/03/27	1	57.70	2	57.60	57.50	-1	1,697	-0.06%
2024/03/26	2	58.55	1.5	57.43	57.50	0.5	1,692	0.03%
2024/03/25	2.2	58.86	0	0.00	58.60	2.2	1,715	0.13%
2024/03/22	0	59.69	1	59.60	59.40	-1	1,714	-0.06%
2024/03/20	9	58.89	2	59.25	59.30	7	1,740	0.40%
2024/03/19	2	58.50	2	58.60	58.60	0	1,680	0.00%
2024/03/18	1	57.80	0	57.90	58.10	1	1,690	0.06%
2024/03/15	4.1	57.65	1	57.50	57.20	3.1	1,700	0.18%
2024/03/13	6	57.52	3	57.27	57.00	3	1,722	0.18%
2024/03/12	2	57.85	0	0.00	58.10	2	1,751	0.11%
2024/03/11	2.5	57.28	0.2	57.49	57.50	2.3	1,795	0.13%
2024/03/08	3	56.97	2	56.75	56.60	1	1,805	0.06%
2024/03/07	6	59.38	1	58.40	58.30	5	1,794	0.28%
2024/03/06	3	59.57	0	0.00	59.20	3	1,827	0.16%
2024/03/05	2.1	58.86	0	0.00	58.80	2.1	1,897	0.11%
2024/03/04	0	59.80	0	0.00	59.30	0	1,929	0.00%
2024/03/01	2	59.15	0	0.00	59.10	2	1,951	0.10%
2024/02/29	9	59.51	1.2	59.55	59.20	7.8	1,970	0.40%
2024/02/27	2	60.36	5	59.76	59.50	-3	2,005	-0.15%
2024/02/26	3	60.20	0	0.00	60.10	3	2,185	0.14%
2024/02/23	2.2	60.56	5	60.48	59.90	-2.8	2,196	-0.13%
2024/02/22	9	60.96	0	0.00	60.70	9	2,216	0.41%
2024/02/21	1.1	61.72	2	61.50	61.50	-0.9	2,242	-0.04%
2024/02/20	2	62.50	0	0.00	61.60	2	2,275	0.09%
2024/02/19	9.2	63.62	13	63.09	62.50	-3.8	2,263	-0.17%
2024/02/16	12	61.78	70	62.02	63.50	-58	2,226	-2.61%
2024/02/15	8.2	58.78	2	58.85	58.90	6.2	2,041	0.30%
2024/02/05	1	60.10	6	59.80	59.70	-5	2,092	-0.24%
2024/02/02	2	59.45	2	59.55	59.20	0	2,110	0.00%
2024/02/01	5	58.72	1	58.90	59.00	4	2,128	0.19%
2024/01/31	1.1	59.11	1	59.20	58.80	0.1	2,151	0.00%
2024/01/30	2	59.75	4	59.70	59.50	-2	2,185	-0.09%
2024/01/26	1	59.70	2	59.60	59.60	-1	2,250	-0.04%
2024/01/25	6	60.70	0	0.00	59.90	6	2,295	0.26%
2024/01/24	6	60.53	0	0.00	60.50	6	2,316	0.26%
2024/01/23	4	60.48	1	60.30	60.40	3	2,426	0.12%
2024/01/22	3	60.53	3	60.70	60.80	0	2,463	0.00%
2024/01/19	1	59.00	5	59.48	59.80	-4	2,550	-0.16%
2024/01/18	1	57.60	0	0.00	58.30	1	2,721	0.04%
2024/01/17	3	59.13	0	0.00	58.10	3	2,785	0.11%
2024/01/16	2	58.70	4	58.90	59.10	-2	2,788	-0.07%
2024/01/15	1	59.70	0	0.00	59.10	1	2,850	0.04%
2024/01/12	2	59.10	1	59.10	59.10	1	2,944	0.03%
2024/01/11	1	58.60	1	57.90	58.70	0	2,978	0.00%
2024/01/10	2	57.50	1	57.60	57.40	1	3,093	0.03%
2024/01/09	1	58.00	1	58.30	57.70	0	3,155	0.00%
2024/01/08	1	59.00	1	58.20	58.40	0	3,212	0.00%
2024/01/05	1	58.90	1	58.80	58.90	0	3,296	0.00%
2024/01/04	4	59.13	0	0.00	58.80	4	3,465	0.12%
2024/01/03	1	59.31	1	59.30	59.30	0	3,758	0.00%
2024/01/02	1.1	60.66	1	60.01	60.00	0.1	3,834	0.00%
2023/12/29	1	60.40	1	60.50	60.60	0	3,957	0.00%
2023/12/28	2	60.55	1	60.80	60.50	1	4,199	0.02%
2023/12/27	0	0.00	4	60.65	60.50	-4	4,594	-0.09%
2023/12/26	0	60.30	0	0.00	60.20	0	4,851	0.00%
2023/12/25	4	60.08	1	60.80	60.10	3	4,875	0.06%
2023/12/22	2	60.55	0	0.00	60.50	2	4,908	0.04%
2023/12/21	2	60.75	1	60.40	60.40	1	4,954	0.02%
2023/12/20	3	59.87	1.7	60.42	60.70	1.3	4,988	0.03%
2023/12/19	0	59.98	1	59.90	59.80	-1	4,993	-0.02%
2023/12/18	0.1	60.51	13	60.78	60.40	-12.9	5,035	-0.26%
2023/12/15	3	61.83	4	61.65	61.30	-1	5,077	-0.02%
2023/12/14	4	62.08	7	61.71	61.50	-3	5,173	-0.06%
2023/12/13	3	61.83	5	61.82	61.80	-2	5,302	-0.04%
2023/12/12	0	61.80	1	61.70	61.20	-1	5,404	-0.02%
2023/12/11	6	61.97	1	61.70	61.90	5	5,553	0.09%
2023/12/08	0	61.90	3	61.87	61.80	-3	5,619	-0.05%
2023/12/07	2	62.50	2	62.65	61.60	0	5,764	0.00%
2023/12/06	6	62.25	2	62.15	62.50	4	5,971	0.07%
2023/12/05	3	61.10	5	61.16	61.00	-2	6,066	-0.03%
2023/12/04	4	61.85	18	62.35	61.80	-14	6,247	-0.22%
2023/12/01	3.1	62.22	39	62.69	62.60	-35.9	6,619	-0.54%
2023/11/30	12	62.24	7	62.26	62.20	5	7,389	0.07%
2023/11/29	27	61.56	1	61.50	61.50	26	7,551	0.34%
2023/11/28	3	60.93	4	60.75	61.40	-1	7,723	-0.01%
2023/11/27	1	60.10	7	60.10	60.00	-6	8,329	-0.07%
2023/11/24	10	60.91	13	60.82	60.80	-3	8,809	-0.03%
2023/11/23	23	62.20	14.2	62.39	61.50	8.8	8,993	0.10%
2023/11/22	5	60.12	5	60.70	60.80	0	8,851	0.00%
2023/11/21	12.1	60.75	8.1	60.79	60.40	4	8,887	0.05%
2023/11/20	4	60.55	10.3	60.07	60.80	-6.3	8,988	-0.07%
2023/11/17	13	59.45	13	58.95	59.10	0	9,095	0.00%
2023/11/16	7.1	59.43	7.1	59.37	59.50	0	9,282	0.00%
2023/11/15	6.2	59.95	0.2	60.10	59.30	6	9,508	0.06%
2023/11/14	2	59.60	0.5	60.00	59.90	1.5	9,725	0.02%
2023/11/13	8	59.53	22	59.70	59.20	-14	10,039	-0.14%
2023/11/10	3.5	60.70	2	60.85	60.50	1.5	10,560	0.01%
2023/11/09	3	60.57	2	60.60	60.60	1	10,718	0.01%
2023/11/08	17.1	61.49	3	60.83	60.80	14.1	10,744	0.13%
2023/11/07	5	61.34	3	61.20	61.10	2	10,764	0.02%
2023/11/06	16	61.44	69	61.50	62.10	-53	10,844	-0.49%
2023/11/03	2	60.50	5	60.72	60.50	-3	10,857	-0.03%
2023/11/02	9	60.41	15	60.50	60.40	-6	10,931	-0.05%
2023/11/01	2	59.15	4	59.00	59.00	-2	10,977	-0.02%
2023/10/31	10.7	59.75	12.3	59.32	58.40	-1.6	11,027	-0.01%
2023/10/30	6	60.97	4	61.18	60.90	2	11,180	0.02%
2023/10/27	66.1	61.40	9	60.72	60.20	57.1	11,313	0.50%
2023/10/26	44.1	62.24	15	62.89	61.10	29.1	11,743	0.25%
2023/10/25	8.2	64.92	13	65.14	65.00	-4.8	12,206	-0.04%
2023/10/24	4	63.22	4	63.65	64.20	0	12,992	0.00%
2023/10/23	18	63.93	5	63.80	63.00	13	13,942	0.09%
2023/10/20	11	62.27	12.2	62.65	63.00	-1.2	14,815	-0.01%
2023/10/19	7.1	63.82	2.1	63.92	63.90	5	14,773	0.03%
2023/10/18	31	65.01	9.1	64.82	64.00	22	14,777	0.15%
2023/10/17	9.3	67.52	16	68.33	67.20	-6.7	14,792	-0.05%
2023/10/16	5.2	67.84	16.1	67.52	67.10	-10.9	14,788	-0.07%
2023/10/13	8.4	68.57	15	68.70	68.10	-6.7	14,860	-0.04%
2023/10/12	19.5	68.86	17	68.66	68.70	2.5	14,865	0.02%
2023/10/11	48	68.35	49	69.05	67.20	-1	14,932	-0.01%
2023/10/06	10	67.78	42	67.51	67.50	-32	14,829	-0.22%
2023/10/05	34	68.44	40	68.10	68.10	-6	14,942	-0.04%
2023/10/04	54.1	68.37	42.1	68.38	68.40	12	14,858	0.08%
2023/10/03	83	68.39	169.1	68.41	68.40	-86.1	14,680	-0.59%	大賣/
2023/10/02	22	65.62	24.6	65.62	66.90	-2.5	14,427	-0.02%
2023/09/28	1	61.80	2	62.05	61.80	-1	14,264	-0.01%
2023/09/27	5	61.70	5	61.68	62.00	0	14,340	0.00%
2023/09/26	9.4	62.29	9.3	62.61	61.60	0.1	14,382	0.00%
2023/09/25	4.4	63.16	1	63.40	63.10	3.4	14,459	0.02%
2023/09/22	9	62.40	7	62.99	63.20	2	14,466	0.01%
2023/09/21	6	61.90	7	62.39	62.50	-1	14,478	-0.01%
2023/09/20	9.1	62.09	9.2	62.29	61.70	-0.1	14,478	0.00%
2023/09/19	13.8	63.17	21.1	62.92	62.40	-7.3	14,567	-0.05%
2023/09/18	36.1	64.70	15	64.75	64.00	21.1	14,654	0.14%
2023/09/15	48	67.04	22	67.10	66.60	26	15,118	0.17%
2023/09/14	25.1	66.15	23.1	66.33	66.80	2	15,209	0.01%
2023/09/13	16.6	65.39	7	65.21	65.00	9.6	15,083	0.06%
2023/09/12	9	64.92	9	65.50	65.20	0	15,044	0.00%
2023/09/11	37.6	66.15	32.2	65.45	65.00	5.4	14,948	0.04%
2023/09/08	16	68.26	9	68.46	68.40	7	14,761	0.05%
2023/09/07	31.5	68.64	41	69.19	69.00	-9.5	14,747	-0.06%
2023/09/06	107.3	70.92	83.1	70.51	69.80	24.2	14,736	0.16%	大買/
2023/09/05	228.3	70.95	271.1	70.84	70.60	-42.9	14,622	-0.29%	大買/大賣/
2023/09/04	68.1	68.43	68.5	68.29	68.10	-0.4	13,907	0.00%
2023/09/01	54.2	67.84	42	67.47	66.30	12.2	13,906	0.09%
2023/08/31	145.2	69.12	153.1	69.33	68.80	-7.9	14,025	-0.06%	大買/大賣/
2023/08/30	262.5	67.76	241	68.34	68.30	21.5	13,475	0.16%	大買/大賣/
2023/08/29	26.6	65.35	17.3	65.69	66.40	9.3	13,009	0.07%
2023/08/28	4.5	63.60	6	63.32	63.40	-1.5	12,798	-0.01%
2023/08/25	5	64.08	3.8	64.28	64.30	1.2	12,830	0.01%
2023/08/24	4	65.68	36.3	65.66	64.50	-32.3	12,777	-0.25%
2023/08/23	24.6	65.57	28.1	65.11	64.60	-3.5	12,668	-0.03%
2023/08/22	37.1	66.18	19	65.40	64.50	18.1	12,588	0.14%
2023/08/21	25	64.87	24.1	65.53	65.80	0.9	12,422	0.01%
2023/08/18	23.2	65.52	47.1	65.34	64.20	-23.9	12,213	-0.20%
2023/08/17	46.4	65.02	37.2	64.82	65.60	9.1	12,012	0.08%
2023/08/16	132.1	63.59	119.5	63.51	64.50	12.6	11,781	0.11%	大買/大賣/
2023/08/15	10	60.94	21.2	60.57	61.90	-11.2	11,231	-0.10%
2023/08/14	3	56.57	6	56.88	56.30	-3	11,076	-0.03%
2023/08/11	1	57.60	10	57.79	57.50	-9	11,048	-0.08%
2023/08/10	18.1	58.85	42	58.59	58.10	-23.9	11,025	-0.22%
2023/08/09	3	61.13	25.4	61.32	60.90	-22.4	10,926	-0.21%
2023/08/08	13	62.53	46	62.48	61.90	-33	10,878	-0.30%
2023/08/07	73	63.91	39.3	63.87	64.00	33.8	10,834	0.31%
2023/08/04	27	61.74	27	62.12	62.30	0	10,768	0.00%
2023/08/02	82	64.25	111	64.25	62.70	-29	10,710	-0.27%	大賣/
2023/08/01	28.1	64.20	43	64.10	63.60	-14.9	10,508	-0.14%
2023/07/31	149.5	68.16	130.4	66.96	64.50	19.1	10,379	0.18%	大買/大賣/
2023/07/28	158.2	69.41	187.2	69.40	69.60	-29	9,839	-0.29%	大買/大賣/
2023/07/27	206.4	68.68	199.7	68.82	67.50	6.7	9,214	0.07%	大買/大賣/
2023/07/26	362.2	68.75	221.1	67.92	65.80	141.2	8,371	1.69%	大買/大賣/鉅額交易
2023/07/25	146	65.14	153.4	65.59	66.80	-7.4	7,406	-0.10%	大買/大賣/
2023/07/24	6.3	60.45	9.1	60.34	60.80	-2.8	6,496	-0.04%
2023/07/21	12	61.14	27	61.13	60.80	-15	6,468	-0.23%
2023/07/20	28.1	61.58	34	61.77	61.60	-5.9	6,462	-0.09%
2023/07/19	12.5	60.82	26	60.73	59.70	-13.5	6,335	-0.21%
2023/07/18	50.2	62.30	24.8	61.04	60.80	25.4	6,304	0.40%
2023/07/17	7	62.19	34	62.19	62.00	-27	6,244	-0.43%
2023/07/14	41.1	62.97	45.1	62.59	62.00	-4	6,194	-0.07%
2023/07/13	32.1	61.72	28.6	61.85	61.00	3.6	5,970	0.06%
2023/07/12	47.1	59.71	27	59.71	60.20	20.1	5,784	0.35%
2023/07/11	4.7	56.82	8.1	56.82	57.70	-3.4	5,611	-0.06%
2023/07/10	14.1	56.34	16.2	56.16	56.00	-2.1	5,591	-0.04%
2023/07/07	32	58.24	29.3	58.00	57.60	2.7	5,553	0.05%
2023/07/06	8.3	62.51	30.9	62.56	62.40	-22.7	5,441	-0.42%
2023/07/05	47	63.16	44.4	62.90	63.00	2.6	5,368	0.05%
2023/07/04	9	62.22	19	62.11	62.40	-10	5,278	-0.19%
2023/07/03	18.1	62.35	14.2	62.08	62.30	3.9	5,211	0.08%
2023/06/30	12.2	60.07	25	60.70	61.30	-12.8	5,107	-0.25%
2023/06/29	8.1	60.21	7.1	60.31	60.10	1	5,085	0.02%
2023/06/28	26.1	60.40	9	60.88	60.00	17.1	5,085	0.34%
2023/06/27	40.2	61.77	46.3	61.29	60.60	-6.1	5,088	-0.12%
2023/06/26	65.6	64.46	25.2	64.49	63.90	40.5	4,952	0.82%
2023/06/21	131.5	64.68	134.6	64.78	65.00	-3.1	4,791	-0.07%	大買/大賣/
2023/06/20	59	61.81	37	61.42	61.20	22	4,288	0.51%
2023/06/19	8	59.90	8	59.80	59.80	0	4,168	0.00%
2023/06/16	8.2	60.36	5	60.20	60.10	3.2	4,175	0.08%
2023/06/15	18.1	61.15	8	61.16	61.10	10.1	4,216	0.24%
2023/06/14	6	61.03	6	61.10	60.80	0	4,207	0.00%
2023/06/13	31	62.22	26	61.50	61.30	5	4,248	0.12%
2023/06/12	55.3	61.42	70	61.49	61.80	-14.7	4,180	-0.35%
2023/06/09	40.3	62.63	47.3	62.57	63.30	-7	4,033	-0.17%
2023/06/08	13	60.59	15.4	60.57	60.80	-2.4	3,779	-0.06%
2023/06/07	30.4	60.96	25.1	61.37	61.60	5.3	3,720	0.14%
2023/06/06	84.1	61.15	73.4	60.98	60.00	10.7	3,521	0.30%
2023/06/05	32	58.84	14	59.09	58.90	18	3,214	0.56%
2023/06/02	5.1	57.88	5	57.94	57.80	0.1	3,151	0.00%
2023/06/01	3	57.07	4	57.20	57.20	-1	3,163	-0.03%
2023/05/31	24.1	58.16	18	57.88	57.50	6.1	3,194	0.19%
2023/05/30	2	57.05	5	56.98	56.70	-3	3,152	-0.09%
2023/05/29	5	56.96	27	56.98	56.80	-22	3,218	-0.68%
2023/05/26	31	57.54	9	57.39	56.50	22	3,274	0.67%
2023/05/25	13.1	57.11	23.5	57.18	57.30	-10.4	3,341	-0.31%
2023/05/24	21.1	56.27	14	56.45	56.80	7.1	3,360	0.21%
2023/05/23	27.1	57.11	29	56.83	56.80	-1.9	3,466	-0.05%
2023/05/22	22.1	57.12	22	56.96	57.00	0.1	3,606	0.00%
2023/05/19	25	55.52	62	55.11	55.10	-37	3,623	-1.02%
2023/05/18	23	54.53	17	54.89	55.20	6	3,750	0.16%
2023/05/17	1	53.80	3	53.83	53.70	-2	3,810	-0.05%
2023/05/16	7.1	53.91	10	53.20	53.20	-2.9	3,850	-0.08%
2023/05/15	3.1	53.38	0	0.00	53.80	3.1	3,890	0.08%
2023/05/12	0	0.00	1	53.70	54.10	-1	4,039	-0.02%
2023/05/11	1.1	53.35	3	53.80	53.50	-1.9	4,113	-0.05%
2023/05/10	5	54.56	14	54.63	54.70	-9	4,193	-0.21%
2023/05/09	0.1	56.00	0.1	54.90	54.80	0	4,288	0.00%
2023/05/08	55.1	55.66	3	55.73	55.60	52.1	4,446	1.17%
2023/05/05	2.1	55.09	3.2	55.20	55.50	-1.1	4,475	-0.02%
2023/05/04	11.3	53.71	0	0.00	53.80	11.3	4,604	0.25%
2023/05/03	2	54.55	20.1	54.04	54.00	-18.1	4,957	-0.37%
2023/05/02	2.1	55.10	0	0.00	55.20	2.1	5,159	0.04%
2023/04/28	1.1	54.64	2	54.75	54.80	-0.9	5,471	-0.02%
2023/04/27	24.7	53.78	9	53.40	53.50	15.7	5,628	0.28%
2023/04/26	1.1	53.35	0	0.00	53.40	1.1	5,806	0.02%
2023/04/25	3.2	54.68	43	53.69	53.70	-39.8	5,941	-0.67%
2023/04/21	1.1	55.76	0	0.00	55.20	1.1	6,131	0.02%
2023/04/20	10	57.05	7	56.97	56.60	3	6,356	0.05%
2023/04/19	1	59.59	11	59.52	58.80	-10	6,644	-0.15%
2023/04/18	1	60.50	0	0.00	60.00	1	6,886	0.01%
2023/04/17	6	61.10	1.1	61.04	60.90	4.9	7,183	0.07%
2023/04/14	7	61.27	9	61.17	60.90	-2	7,381	-0.03%
2023/04/13	3	60.70	0	0.00	60.40	3	7,369	0.04%
2023/04/12	5	60.32	2	60.90	60.90	3	7,350	0.04%
2023/04/11	14	60.91	1	61.30	60.60	13	7,331	0.18%
2023/04/10	21	61.24	6	61.25	61.40	15	7,302	0.21%
2023/04/07	2.9	60.50	1.1	60.69	60.70	1.8	7,279	0.02%
2023/04/06	0.1	59.82	2	60.00	60.00	-1.9	7,270	-0.03%
2023/03/31	0	0.00	1	60.20	60.10	-1	7,273	-0.01%
2023/03/30	2	59.80	5	59.88	59.80	-3	7,275	-0.04%
2023/03/29	1	59.70	4	59.75	59.70	-3	7,286	-0.04%
2023/03/28	4	58.83	9	59.31	58.90	-5	7,294	-0.07%
2023/03/27	4	60.80	6	60.75	60.80	-2	7,256	-0.03%
2023/03/24	5.2	60.44	11	61.02	61.10	-5.8	7,282	-0.08%
2023/03/23	15	60.29	3	60.57	59.90	12	7,258	0.17%
2023/03/22	8	61.50	26	61.46	62.00	-18	7,190	-0.25%
2023/03/21	18	59.65	13	59.67	60.10	5	7,257	0.07%
2023/03/20	9	58.82	4	58.45	58.60	5	7,338	0.07%
2023/03/17	7	59.16	7	59.30	59.20	0	7,294	0.00%
2023/03/16	8	58.60	4.5	58.58	58.50	3.5	7,311	0.05%
2023/03/15	6.1	60.57	1.1	61.28	60.00	5	7,329	0.07%
2023/03/14	4.1	61.25	1	61.80	60.60	3.1	7,398	0.04%
2023/03/13	1.1	62.03	5.1	61.51	61.90	-4	7,527	-0.05%
2023/03/10	14	62.25	7.1	62.97	62.10	6.9	7,674	0.09%
2023/03/09	13	64.39	24	64.16	63.90	-11	8,054	-0.14%
2023/03/08	9	63.91	7.1	64.00	63.90	1.9	8,235	0.02%
2023/03/07	7	64.14	2.2	64.06	63.90	4.8	8,237	0.06%
2023/03/06	10	64.20	12	64.34	64.20	-2	8,246	-0.02%
2023/03/03	5	63.68	10.1	63.63	63.50	-5.1	8,274	-0.06%
2023/03/02	12.1	63.18	10.1	63.21	63.20	2	8,317	0.02%
2023/03/01	15	62.04	17.6	62.38	62.90	-2.6	8,563	-0.03%
2023/02/24	12	62.86	8.8	62.87	62.80	3.2	8,563	0.04%
2023/02/23	18.1	63.07	5.8	63.20	62.80	12.3	8,536	0.14%
2023/02/22	14	63.61	10.2	63.71	63.80	3.8	8,545	0.04%
2023/02/21	28.1	64.36	27	64.40	64.80	1.1	8,565	0.01%
2023/02/20	34	64.42	24	64.37	64.60	10	8,532	0.12%
2023/02/17	19.2	66.25	14	66.21	66.00	5.2	8,545	0.06%
2023/02/16	28.1	66.57	41	66.72	67.50	-12.9	8,760	-0.15%
2023/02/15	19	64.65	18	65.04	64.70	1	8,733	0.01%
2023/02/14	60	64.35	60	64.54	64.50	0	8,745	0.00%
2023/02/13	37	64.30	25	64.33	63.80	12	8,822	0.14%
2023/02/10	44	64.84	37.1	64.99	64.20	7	9,008	0.08%
2023/02/09	22	67.10	11	67.04	67.20	11	9,288	0.12%
2023/02/08	8.1	68.58	13	68.22	67.90	-4.9	9,373	-0.05%
2023/02/07	8	67.54	14	67.79	68.00	-6	9,417	-0.06%
2023/02/06	21	66.72	20	66.74	67.00	1	9,664	0.01%
2023/02/03	17	66.80	13	66.70	66.20	4	10,133	0.04%
2023/02/02	45.1	66.77	14	67.14	67.00	31.1	10,287	0.30%
2023/02/01	82	68.00	64	67.59	67.40	18	10,251	0.18%
2023/01/31	41	65.52	49.5	65.27	65.70	-8.5	9,979	-0.09%
2023/01/30	93.1	63.57	122	63.85	65.00	-28.9	9,923	-0.29%	大賣/
2023/01/17	21.2	60.40	30	59.81	59.90	-8.8	9,663	-0.09%
2023/01/16	29	59.20	32	59.31	58.90	-3	9,501	-0.03%
2023/01/13	32	58.96	27	58.78	58.10	5	9,297	0.05%
2023/01/12	19	58.83	26	58.80	58.60	-7	9,133	-0.08%
2023/01/11	12.5	58.47	19	58.69	58.40	-6.5	9,020	-0.07%
2023/01/10	26	59.01	36.4	59.32	58.40	-10.4	8,905	-0.12%
2023/01/09	80.3	58.76	48	58.67	58.70	32.3	8,654	0.37%
2023/01/06	61.5	56.89	57	56.58	57.30	4.5	8,280	0.05%
2023/01/05	59.2	57.09	60	56.48	55.40	-0.8	8,005	-0.01%
2023/01/04	67	55.40	79.3	55.06	57.00	-12.3	7,697	-0.16%
2023/01/03	4	51.33	3.1	51.80	51.90	1	7,479	0.01%
2022/12/30	4	50.10	0.6	50.20	50.00	3.4	7,458	0.04%
2022/12/29	4	49.83	2	49.60	50.10	2	7,453	0.03%
2022/12/28	0	0.00	3	50.13	50.20	-3	7,454	-0.04%
2022/12/26	2	51.45	1	51.70	51.50	1	7,449	0.01%
2022/12/23	0	0.00	1	51.10	51.30	-1	7,458	-0.01%
2022/12/22	0.3	51.73	2	51.00	51.60	-1.7	7,454	-0.02%
2022/12/21	2	51.40	8	50.58	50.70	-6	7,446	-0.08%
2022/12/20	12	51.68	16.1	52.07	51.20	-4.1	7,412	-0.06%
2022/12/19	6	53.33	12	53.40	53.00	-6	7,378	-0.08%
2022/12/16	14	54.01	15	53.93	54.40	-1	7,359	-0.01%
2022/12/15	3	55.17	2	54.90	55.30	1	7,315	0.01%
2022/12/14	5	55.18	15	54.79	55.10	-10	7,306	-0.14%
2022/12/13	48	55.73	70.1	55.46	53.80	-22.1	7,264	-0.30%
2022/12/12	23.2	55.33	27	54.67	55.50	-3.8	7,108	-0.05%
2022/12/09	29	53.62	11	53.55	53.50	18	6,984	0.26%
2022/12/08	4	54.10	27	54.06	54.40	-23	6,943	-0.33%
2022/12/07	41	53.10	23	53.11	53.30	18	6,879	0.26%
2022/12/06	96	55.05	80	55.27	54.70	16	6,762	0.24%
2022/12/05	33.2	56.58	21	56.73	56.30	12.2	6,642	0.18%
2022/12/02	93	58.85	89.6	58.25	58.40	3.5	6,480	0.05%
2022/12/01	109.2	57.83	96.3	57.71	59.00	12.9	6,298	0.20%	大買/
2022/11/30	27.5	53.68	34.1	54.14	54.50	-6.7	5,868	-0.11%
2022/11/29	13	51.03	29	51.50	51.60	-16	5,662	-0.28%
2022/11/28	5.1	51.83	12	51.55	51.80	-6.9	5,630	-0.12%
2022/11/25	16.1	51.83	19.1	51.52	51.10	-3	5,600	-0.05%
2022/11/24	9.4	52.66	14	52.71	52.90	-4.6	5,523	-0.08%
2022/11/23	91.1	53.00	106.6	52.96	52.90	-15.5	5,432	-0.29%	大賣/
2022/11/22	33.8	51.40	32	51.23	50.90	1.8	5,156	0.03%
2022/11/21	11.1	51.14	55	50.88	50.80	-43.9	5,109	-0.86%
2022/11/18	26.3	52.31	126	52.04	51.60	-99.7	5,061	-1.97%	大賣/
2022/11/17	31.1	51.99	32	51.95	51.80	-0.9	4,910	-0.02%
2022/11/16	31.1	52.00	27.3	51.86	52.00	3.8	4,802	0.08%
2022/11/15	62	52.32	64	52.17	52.30	-2	4,707	-0.04%
2022/11/14	127	51.20	115.1	51.17	51.60	11.9	4,510	0.26%	大買/大賣/
2022/11/11	14	49.38	22	49.20	48.55	-8	4,177	-0.19%
2022/11/10	20	48.65	22	48.55	48.50	-2	4,045	-0.05%
2022/11/09	28	49.31	13.1	49.58	49.60	14.9	3,940	0.38%
2022/11/08	49.1	50.25	60.1	50.07	49.30	-11	3,814	-0.29%
2022/11/07	124	50.36	111.1	50.67	50.50	12.9	3,587	0.36%	大買/大賣/
2022/11/04	63	47.57	95	47.30	47.60	-32	3,173	-1.01%
2022/11/03	89	47.24	63.1	47.17	47.65	25.9	3,014	0.86%
2022/11/02	114	47.01	108	47.07	47.10	6	2,855	0.21%	大買/大賣/
2022/11/01	190.1	45.55	206.1	45.97	46.50	-16	2,519	-0.64%	大買/大賣/
2022/10/31	42.1	41.50	47.1	42.25	43.60	-5	1,885	-0.27%
2022/10/28	24	39.90	20	39.77	39.65	4	1,655	0.24%
2022/10/27	26.1	38.68	32	38.64	39.80	-6	1,532	-0.39%
2022/10/26	34.1	38.64	28.2	38.66	37.50	5.9	1,470	0.40%
2022/10/25	20	38.29	20	38.06	38.00	0	1,311	0.00%
2022/10/24	6	37.85	4	38.40	36.90	2	1,270	0.16%
2022/10/21	6	37.59	1	37.70	37.20	5	1,293	0.39%
2022/10/20	1	38.30	0	0.00	38.30	1	1,313	0.08%
2022/10/17	1	36.30	3	35.47	36.40	-2	1,636	-0.12%
2022/10/14	2	36.05	0	0.00	36.15	2	1,732	0.12%
2022/10/13	2	35.75	8	35.71	34.90	-6	1,756	-0.34%
2022/10/12	0	0.00	2	36.80	36.95	-2	1,769	-0.11%
2022/10/11	0	36.90	1	36.90	36.85	-1	1,839	-0.05%
2022/10/07	1	38.50	0	0.00	38.40	1	1,893	0.05%
2022/10/06	0	0.00	0	38.45	38.80	0	1,939	0.00%
2022/10/05	0	38.15	0	0.00	38.30	0	1,984	0.00%
2022/10/03	1	38.25	2	37.78	37.80	-1	2,073	-0.05%
2022/09/29	2	36.20	2	36.35	36.65	0	2,108	0.00%
2022/09/28	1	35.80	0	0.00	35.35	1	2,122	0.05%
2022/09/27	0.1	36.30	1.3	36.70	37.25	-1.2	2,143	-0.06%
2022/09/26	3.8	37.28	2	36.95	36.65	1.8	2,167	0.08%
2022/09/23	1	40.25	1	39.35	39.35	0	2,180	0.00%
2022/09/22	1	39.60	0	0.00	39.65	1	2,220	0.05%
2022/09/21	2.3	39.72	0	0.00	39.05	2.3	2,253	0.10%
2022/09/20	0.2	40.70	0	0.00	40.20	0.2	2,257	0.01%
2022/09/16	2	41.85	2	41.10	41.10	0	2,291	0.00%
2022/09/15	1	41.85	2	42.20	41.85	-1	2,339	-0.04%
2022/09/13	0	0.00	2	41.65	41.70	-2	2,416	-0.08%
2022/09/12	2	41.25	1	41.30	41.20	1	2,461	0.04%
2022/09/08	3	41.63	2	41.60	41.65	1	2,500	0.04%
2022/09/07	0.1	40.50	2	40.10	40.55	-1.9	2,505	-0.08%
2022/09/06	0.1	40.50	1	40.30	40.30	-0.9	2,502	-0.04%
2022/09/05	3	40.85	1	40.85	40.70	2	2,499	0.08%
2022/09/02	0	0.00	0	42.55	42.35	0	2,485	0.00%
2022/09/01	5	42.46	1	42.30	42.25	4	2,489	0.16%
2022/08/31	2.2	42.89	0	42.75	43.00	2.2	2,478	0.09%
2022/08/30	3.1	42.24	0.1	42.47	42.25	3	2,472	0.12%
2022/08/29	3.1	42.15	0	0.00	42.15	3.1	2,473	0.12%
2022/08/26	5	43.73	3	43.47	43.60	2	2,463	0.08%
2022/08/25	10	42.84	0	0.00	42.70	10	2,440	0.41%
2022/08/24	1	42.85	1	42.85	42.80	0	2,441	0.00%
2022/08/23	3	43.17	3	43.10	43.20	0	2,454	0.00%
2022/08/22	5	43.58	2	43.70	43.35	3	2,499	0.12%
2022/08/19	2	43.95	12	43.91	43.75	-10	2,505	-0.40%
2022/08/18	2	43.92	52	43.23	43.95	-50	2,511	-1.99%
2022/08/17	1	43.55	1	43.40	43.60	0	2,512	0.00%
2022/08/16	13	43.55	2	43.40	43.45	11	2,521	0.44%
2022/08/12	1	43.40	0	43.25	43.05	1	2,522	0.04%
2022/08/11	14	41.53	0	0.00	41.95	14	2,507	0.56%
2022/08/10	39	41.69	1	41.50	41.90	38	2,505	1.52%
2022/08/09	1	41.15	1	41.60	41.50	0	2,516	0.00%
2022/08/05	1	40.85	0	0.00	40.80	1	2,520	0.04%
2022/08/04	0.1	40.20	0	0.00	40.40	0.1	2,527	0.00%
2022/08/03	2	40.63	0	0.00	40.45	2	2,530	0.08%
2022/08/02	2	40.85	0.2	41.25	40.80	1.8	2,548	0.07%
2022/08/01	1	42.25	0	0.00	42.15	1	2,531	0.04%
2022/07/29	1.2	42.48	3.1	42.80	42.35	-2	2,530	-0.08%
2022/07/28	6.6	42.87	3	42.53	42.60	3.6	2,524	0.14%
2022/07/27	9	43.32	7	43.10	43.70	2	2,494	0.08%
2022/07/26	8	43.50	12	43.88	43.15	-4	2,513	-0.16%
2022/07/25	11.1	45.07	9	44.96	44.80	2.1	2,499	0.08%
2022/07/22	14	46.71	15	46.51	46.65	-1	2,492	-0.04%
2022/07/21	15	45.45	12	45.66	46.65	3	2,306	0.13%
2022/07/20	1	42.60	1	42.55	42.45	0	2,231	0.00%
2022/07/19	0	0.00	1	42.25	41.90	-1	2,255	-0.04%
2022/07/18	3.6	42.50	5	42.37	42.35	-1.4	2,270	-0.06%
2022/07/15	8.6	45.61	1	45.90	46.25	7.6	2,216	0.34%
2022/07/14	1.1	45.10	2	45.00	45.10	-1	2,175	-0.04%
2022/07/13	2.1	44.51	3	44.58	44.25	-0.9	2,143	-0.04%
2022/07/11	4	44.62	4	44.65	44.20	0	2,063	0.00%
2022/07/08	5.1	45.89	4	45.95	46.00	1.1	2,033	0.05%
2022/07/07	1.3	44.92	2	44.60	45.10	-0.8	2,001	-0.04%
2022/07/06	1.3	45.35	1	44.70	44.00	0.3	1,992	0.02%
2022/07/05	3	45.20	2.7	45.34	45.45	0.3	1,998	0.02%
2022/07/04	7	44.12	7	44.21	43.85	0	1,962	0.00%
2022/07/01	0.1	44.50	3	44.68	44.05	-2.9	1,946	-0.15%
2022/06/30	4	45.64	9	45.46	45.25	-5	1,909	-0.26%
2022/06/29	2	47.18	1	48.30	47.05	1	1,868	0.05%
2022/06/28	0	0.00	1	48.40	48.50	-1	1,840	-0.05%
2022/06/27	0	0.00	2	49.65	49.90	-2	1,819	-0.11%
2022/06/24	4	48.19	7	48.13	48.20	-3	1,803	-0.17%
2022/06/23	8.1	47.26	1	47.40	47.40	7.1	1,794	0.40%
2022/06/22	5	48.52	3	47.92	47.85	2	1,777	0.11%
2022/06/21	5	48.79	4	49.01	50.00	1	1,735	0.06%
2022/06/20	7	49.96	13	49.86	48.35	-6	1,712	-0.35%
2022/06/17	8	51.51	9	52.46	51.30	-1	1,700	-0.06%
2022/06/16	0.1	55.60	1	54.90	54.10	-0.9	1,660	-0.05%
2022/06/15	0.2	56.00	0	0.00	55.10	0.2	1,664	0.01%
2022/06/14	3.1	55.21	4	55.15	55.90	-0.9	1,681	-0.05%
2022/06/13	4.1	56.53	0	0.00	56.30	4.1	1,694	0.24%
2022/06/10	0.2	57.00	0	0.00	57.80	0.2	1,724	0.01%
2022/06/09	0.2	57.10	0	0.00	57.10	0.2	1,727	0.01%
2022/06/08	1	57.50	0	0.00	57.00	1	1,738	0.06%
2022/06/06	1.1	57.63	12	57.50	57.50	-10.9	1,766	-0.62%
2022/06/02	6	58.00	7	57.90	57.90	-1	1,802	-0.06%
2022/06/01	3	58.50	3	58.53	58.30	0	1,836	0.00%
2022/05/31	19	57.81	7	58.00	57.90	12	1,850	0.65%
2022/05/30	30.1	56.96	11	57.21	58.00	19.1	1,871	1.02%
2022/05/26	2.1	54.40	2	54.80	54.10	0.1	1,874	0.01%
2022/05/25	6	54.90	7	55.13	55.00	-1	1,982	-0.05%
2022/05/24	1	54.80	2	55.00	55.00	-1	2,197	-0.05%
2022/05/23	5	56.32	0	0.00	56.10	5	2,307	0.22%
2022/05/20	0	56.20	0	0.00	55.80	0	2,317	0.00%
2022/05/19	0	0.00	4.1	55.66	56.30	-4.1	2,311	-0.18%
2022/05/18	21.2	56.94	0	0.00	56.80	21.2	2,307	0.92%
2022/05/17	3	56.27	3.5	56.32	56.70	-0.5	2,285	-0.02%
2022/05/16	1	56.09	1	54.60	54.60	0	2,269	0.00%
2022/05/13	2.1	55.61	2	55.80	55.80	0.1	2,260	0.00%
2022/05/12	3.1	56.58	4	56.33	55.50	-0.9	2,249	-0.04%
2022/05/11	4.1	56.94	1	56.80	56.90	3.1	2,235	0.14%
2022/05/10	43	57.01	0.1	57.00	57.90	42.9	2,266	1.89%
2022/05/09	6.1	58.54	2	58.40	57.50	4.1	2,252	0.18%
2022/05/06	6	58.62	1	59.50	60.40	5	2,244	0.22%
2022/05/05	13.2	60.80	4	61.15	60.60	9.2	2,255	0.41%
2022/05/04	6.1	59.34	2	59.40	59.80	4.1	2,296	0.18%
2022/05/03	31.1	58.20	12	59.39	58.60	19.1	2,298	0.83%
2022/04/29	22.2	58.03	21	57.74	58.10	1.2	2,305	0.05%
2022/04/28	16	58.12	3	58.13	58.00	13	2,300	0.57%
2022/04/27	2.3	57.56	5	57.64	59.50	-2.7	2,277	-0.12%
2022/04/26	0.1	59.80	4	59.63	59.50	-3.9	2,261	-0.17%
2022/04/25	4.6	60.89	5	60.94	60.50	-0.4	2,256	-0.02%
2022/04/22	9.1	65.24	17	64.35	64.40	-7.9	2,228	-0.35%
2022/04/21	13.1	65.99	11	66.82	66.40	2.1	2,218	0.09%
2022/04/20	3.3	65.95	12	66.59	66.70	-8.7	2,240	-0.39%
2022/04/19	20	65.96	2	65.95	65.80	18	2,257	0.80%
2022/04/18	5.2	66.29	5	66.40	66.00	0.2	2,273	0.01%
2022/04/15	1	68.00	5	67.70	67.60	-4	2,295	-0.17%
2022/04/14	0.2	68.30	8	68.13	68.00	-7.8	2,354	-0.33%
2022/04/13	1	68.60	2	68.75	68.70	-1	2,381	-0.04%
2022/04/12	4	68.15	11	68.25	68.00	-7	2,429	-0.29%
2022/04/11	1.1	68.69	17.2	69.07	68.60	-16	2,456	-0.65%
2022/04/08	2	70.50	1	70.40	70.60	1	2,467	0.04%
2022/04/06	15	71.20	0	71.50	71.50	15	2,533	0.59%
2022/04/01	15	71.30	0	0.00	71.40	15	2,653	0.57%
2022/03/31	3	72.03	3	71.90	71.80	0	2,696	0.00%
2022/03/30	3	72.83	5	72.84	72.60	-2	2,776	-0.07%
2022/03/29	1	72.40	0	0.00	72.30	1	2,965	0.03%
2022/03/28	2	72.00	1	71.70	72.60	1	3,084	0.03%
2022/03/25	65	73.22	8	73.30	73.00	57	3,130	1.82%
2022/03/24	1.1	72.14	2	72.35	72.50	-0.9	3,173	-0.03%
2022/03/23	6.2	72.96	42	72.73	72.60	-35.8	3,210	-1.11%
2022/03/22	3	72.67	5	72.60	72.70	-2	3,236	-0.06%
2022/03/21	0	71.40	11	71.35	71.40	-11	3,239	-0.34%
2022/03/18	5	70.40	61	70.45	71.40	-56	3,312	-1.69%
2022/03/17	22.1	70.22	1	69.99	70.90	21.1	3,316	0.64%
2022/03/16	57.1	69.23	5	68.90	68.80	52.1	3,351	1.55%
2022/03/15	0.3	69.50	4	69.08	68.80	-3.7	3,369	-0.11%
2022/03/14	23	71.07	0	0.00	70.60	23	3,381	0.68%
2022/03/11	6	70.75	1	70.90	70.80	5	3,477	0.14%
2022/03/10	6	71.82	3	71.67	71.30	3	3,491	0.09%
2022/03/09	15	70.50	1	71.20	70.90	14	3,527	0.40%
2022/03/08	5	70.46	7	70.83	70.10	-2	3,573	-0.06%
2022/03/07	8	71.26	5	71.12	70.90	3	3,618	0.08%
2022/03/04	16.3	73.93	13	73.49	73.30	3.2	3,643	0.09%
2022/03/03	11	74.94	12	75.32	74.50	-1	3,723	-0.03%
2022/03/02	13	75.23	17	75.17	75.20	-4	3,791	-0.11%
2022/03/01	16	74.88	13	75.07	75.40	3	3,833	0.08%
2022/02/25	48	75.41	37.2	75.43	75.00	10.8	3,886	0.28%
2022/02/24	46	74.71	173.3	74.62	74.20	-127.3	4,011	-3.17%	大賣/鉅額交易
2022/02/23	36.3	73.39	33.2	73.15	74.20	3.1	4,011	0.08%
2022/02/22	1.3	70.13	1	70.00	70.00	0.3	3,988	0.01%
2022/02/21	10	71.30	13	71.59	71.50	-3	4,158	-0.07%
2022/02/18	0	70.40	3	70.67	70.80	-3	4,337	-0.07%
2022/02/17	0	71.55	0	0.00	70.90	0	5,207	0.00%
2022/02/16	2.1	71.19	3	71.40	70.80	-0.9	5,801	-0.02%
2022/02/15	24	71.07	2	71.05	70.10	22	5,861	0.38%
2022/02/14	1.6	70.61	9	71.01	70.70	-7.4	5,953	-0.12%
2022/02/11	5.1	72.20	5	72.40	72.00	0.1	6,038	0.00%
2022/02/10	4	73.23	8.5	73.20	73.00	-4.5	6,225	-0.07%
2022/02/09	2	71.95	0	0.00	72.20	2	6,242	0.03%
2022/02/08	13	71.02	27	71.00	71.50	-14	6,346	-0.22%
2022/02/07	4	69.40	3	68.53	69.70	1	6,412	0.02%
2022/01/26	34	67.94	0	0.00	67.50	34	6,444	0.53%
2022/01/25	2	69.50	0	0.00	69.00	2	6,552	0.03%
2022/01/24	29	69.76	5	70.00	69.80	24	6,667	0.36%
2022/01/21	2.1	71.11	2	71.00	71.50	0.1	6,749	0.00%
2022/01/20	24	71.63	14	71.88	71.90	10	6,844	0.15%
2022/01/19	3.1	72.90	8	72.48	72.20	-4.9	6,881	-0.07%
2022/01/18	8.1	74.60	10	74.01	73.40	-1.9	6,994	-0.03%
2022/01/17	81	73.74	10	73.60	73.80	71	7,053	1.01%
2022/01/14	1	72.80	12	72.23	73.10	-11	7,114	-0.15%
2022/01/13	36.1	73.54	18	73.67	73.70	18.1	7,171	0.25%
2022/01/12	15.1	72.51	13	72.22	72.20	2.1	7,299	0.03%
2022/01/11	4	72.90	13	72.95	72.70	-9	7,345	-0.12%
2022/01/10	0	0.00	0	73.90	73.90	0	7,484	0.00%
2022/01/07	14.6	73.78	9	73.60	73.50	5.6	7,675	0.07%
2022/01/06	18	75.06	6	75.52	75.30	12	7,663	0.16%
2022/01/05	4.1	76.08	0	77.20	76.10	4.1	7,694	0.05%
2022/01/04	1	78.10	0	77.90	77.30	1	7,696	0.01%
2022/01/03	2	77.45	6	77.17	77.30	-4	7,732	-0.05%
2021/12/30	4	77.43	306.2	77.14	77.10	-302.2	7,817	-3.87%	大賣/鉅額交易
2021/12/29	0	0.00	1	77.60	78.10	-1	7,940	-0.01%
2021/12/28	23.2	79.27	18.2	78.39	77.60	5	8,059	0.06%
2021/12/27	14	78.48	20.1	77.90	77.60	-6.1	8,168	-0.07%
2021/12/24	23	78.50	22.1	78.23	78.40	0.9	8,290	0.01%
2021/12/23	12.1	78.30	19.2	78.48	78.40	-7.1	8,387	-0.09%
2021/12/22	14.3	76.51	20	76.21	77.10	-5.7	8,527	-0.07%
2021/12/21	12	73.39	17	74.07	75.00	-5	9,313	-0.05%
2021/12/20	8.2	73.47	9	73.44	73.10	-0.8	9,674	-0.01%
2021/12/17	15.2	75.08	4.1	75.20	74.90	11.1	9,822	0.11%
2021/12/16	4.1	75.54	3	75.60	75.90	1.1	9,836	0.01%
2021/12/15	18.1	75.44	15	75.37	74.80	3.1	9,853	0.03%
2021/12/14	10	75.82	9	75.99	75.20	1	9,905	0.01%
2021/12/13	1	74.80	13.1	74.85	75.10	-12.1	9,860	-0.12%
2021/12/10	9	74.38	20.1	74.46	74.40	-11	10,038	-0.11%
2021/12/09	3.1	75.94	3	75.60	75.20	0.1	10,000	0.00%
2021/12/08	8	76.86	3	76.97	76.20	5	10,010	0.05%
2021/12/07	26	77.90	34	76.59	76.60	-8	10,001	-0.08%
2021/12/06	9	75.91	6	75.83	76.00	3	10,060	0.03%
2021/12/03	12	76.37	10	76.50	76.60	2	10,082	0.02%
2021/12/02	37.2	75.81	14	76.01	75.50	23.2	10,112	0.23%
2021/12/01	35.1	75.54	24.3	75.46	75.30	10.8	10,105	0.11%
2021/11/30	5	76.88	35	77.04	76.90	-30	10,062	-0.30%
2021/11/29	109	75.06	33	75.61	76.30	76	10,057	0.76%	大買/
2021/11/26	30	76.92	22	76.96	75.90	8	9,995	0.08%
2021/11/25	10	79.43	11	79.17	78.70	-1	9,949	-0.01%
2021/11/24	7	79.21	11.2	78.86	79.70	-4.2	9,979	-0.04%
2021/11/23	55.1	79.56	43	79.18	78.80	12.1	10,081	0.12%
2021/11/22	45.1	81.69	56	81.26	83.00	-10.9	9,931	-0.11%
2021/11/19	51.2	78.98	6.5	79.00	79.10	44.7	9,795	0.46%
2021/11/18	44.2	78.37	51.4	78.59	78.10	-7.2	9,812	-0.07%
2021/11/17	99.5	80.69	65	80.35	79.80	34.4	9,727	0.35%
2021/11/16	345.9	85.07	342	84.39	80.50	3.9	9,651	0.04%	大買/大賣/
2021/11/15	99.1	80.84	111.5	82.24	83.90	-12.4	8,911	-0.14%	大賣/
2021/11/12	30.8	76.10	5	76.20	76.30	25.8	8,640	0.30%
2021/11/11	57.1	76.23	36.6	76.36	75.40	20.5	8,744	0.23%
2021/11/10	25.1	76.18	51	75.90	76.10	-25.9	8,994	-0.29%
2021/11/09	63	76.06	53.1	75.72	77.00	9.9	9,006	0.11%
2021/11/08	5.2	74.03	8	74.74	74.00	-2.8	8,860	-0.03%
2021/11/05	20.1	75.02	21	74.40	74.50	-0.9	8,942	-0.01%
2021/11/04	18	76.08	22	76.15	75.20	-4	8,981	-0.04%
2021/11/03	22	74.78	16	74.61	74.80	6	9,139	0.07%
2021/11/02	21.4	75.61	12	74.23	73.80	9.4	9,260	0.10%
2021/11/01	17	75.92	15	76.49	76.90	2	9,253	0.02%
2021/10/29	7	74.27	8	74.70	74.70	-1	9,759	-0.01%
2021/10/28	15.2	73.62	15	73.59	72.60	0.2	10,246	0.00%
2021/10/27	24.1	74.93	25.4	75.11	75.40	-1.3	10,312	-0.01%
2021/10/26	37	75.95	30	75.32	74.70	7	10,317	0.07%
2021/10/25	5	74.74	18.1	75.19	75.70	-13.1	10,226	-0.13%
2021/10/22	12.5	73.40	20	74.29	74.20	-7.5	10,271	-0.07%
2021/10/21	12	74.10	9	74.33	73.10	3	10,293	0.03%
2021/10/20	48.1	75.96	66.2	75.10	74.70	-18.1	10,274	-0.18%
2021/10/19	14	73.74	13	74.08	74.20	1	10,319	0.01%
2021/10/18	20.1	73.26	20	73.49	74.00	0.1	10,566	0.00%
2021/10/15	69	72.09	71.1	72.54	73.40	-2.1	10,569	-0.02%
2021/10/14	5	66.82	4	67.68	68.20	1	10,520	0.01%
2021/10/13	13.2	67.39	31	66.78	66.50	-17.8	10,558	-0.17%
2021/10/12	24.2	70.17	19	69.13	69.10	5.2	10,571	0.05%
2021/10/08	14.2	70.75	17.3	71.17	71.00	-3.1	10,617	-0.03%
2021/10/07	15.1	70.02	16	70.29	70.20	-0.9	10,683	-0.01%
2021/10/06	33.1	69.00	19.2	68.93	67.90	13.9	11,044	0.13%
2021/10/05	21.3	66.05	24	65.39	67.60	-2.7	11,074	-0.02%
2021/10/04	77.3	67.60	69.1	67.46	66.00	8.2	11,062	0.07%
2021/10/01	53.7	72.76	49.4	72.43	71.10	4.2	10,969	0.04%
2021/09/30	46.2	75.19	42	75.13	75.40	4.2	10,879	0.04%
2021/09/29	113.3	77.50	123	76.91	73.90	-9.7	10,816	-0.09%	大買/大賣/
2021/09/28	286.4	82.41	286.4	82.08	80.20	0	10,680	0.00%	大買/大賣/
2021/09/27	119.1	78.79	142.3	79.19	79.90	-23.2	9,841	-0.24%	大買/大賣/
2021/09/24	19	75.37	40.3	75.28	75.70	-21.3	9,525	-0.22%
2021/09/23	2	72.10	7	72.83	73.00	-5	9,417	-0.05%
2021/09/22	29	72.41	20	72.23	71.50	9	9,438	0.10%
2021/09/17	1	73.80	10	73.54	73.50	-9	9,470	-0.10%
2021/09/16	2	72.35	7.1	72.38	72.60	-5.1	9,454	-0.05%
2021/09/15	226	72.30	210.2	71.98	71.50	15.8	9,509	0.17%	大買/大賣/
2021/09/14	1.1	71.51	2	71.80	71.50	-1	9,469	-0.01%
2021/09/13	4	72.28	1	72.50	71.70	3	9,632	0.03%
2021/09/10	27	72.26	34	71.86	72.70	-7	9,877	-0.07%
2021/09/09	39.1	71.76	16.1	72.15	72.20	23	10,071	0.23%
2021/09/08	9	70.12	11	70.15	69.60	-2	10,401	-0.02%
2021/09/07	9	70.18	6	70.83	70.30	3	11,177	0.03%
2021/09/06	5	72.46	4	72.05	71.30	1	11,699	0.01%
2021/09/03	6	72.17	11	72.13	72.10	-5	11,964	-0.04%
2021/09/02	15	72.76	7	72.00	71.90	8	12,347	0.06%
2021/09/01	39	73.22	8	73.28	73.70	31	12,590	0.25%
2021/08/31	8.1	72.54	5	72.78	72.80	3.1	12,590	0.02%
2021/08/30	57.2	74.51	41	73.97	73.40	16.2	12,648	0.13%
2021/08/27	43.1	73.68	26.5	73.66	73.70	16.6	12,604	0.13%
2021/08/26	40.1	71.40	8.5	71.31	71.70	31.6	12,512	0.25%
2021/08/25	11.2	69.49	27	69.54	70.50	-15.8	12,632	-0.13%
2021/08/24	54.2	71.32	7.1	71.28	70.00	47.1	12,652	0.37%
2021/08/23	32.4	70.41	19	70.73	71.50	13.4	12,669	0.11%
2021/08/20	18	68.83	13	69.42	68.20	5	12,712	0.04%
2021/08/19	63.1	71.09	59	71.81	69.30	4.1	12,867	0.03%
2021/08/18	113.3	71.78	66.2	72.03	73.90	47.1	12,851	0.37%	大買/
2021/08/17	74.1	75.55	54	75.87	73.80	20.1	12,837	0.16%
2021/08/16	61.2	76.06	38	76.42	74.90	23.2	12,983	0.18%
2021/08/13	24	82.38	34.2	82.45	82.90	-10.2	12,988	-0.08%
2021/08/12	11	84.33	10	84.25	84.30	1	13,191	0.01%
2021/08/11	35.1	84.85	25.8	84.98	84.50	9.3	13,585	0.07%
2021/08/10	27.2	84.37	21	85.38	85.40	6.2	13,665	0.05%
2021/08/09	39.7	86.98	36.5	85.96	84.10	3.2	13,730	0.02%
2021/08/06	50	88.29	47.6	88.28	88.00	2.4	13,816	0.02%
2021/08/05	41.1	88.18	43	88.23	87.30	-1.9	13,821	-0.01%
2021/08/04	265.2	88.59	255.4	88.63	89.10	9.8	14,081	0.07%	大買/大賣/
2021/08/03	135.7	86.15	147.7	86.58	87.50	-12	13,658	-0.09%	大買/大賣/
2021/08/02	22.2	81.82	37.1	82.07	83.30	-14.9	13,151	-0.11%
2021/07/30	20.1	79.45	74	79.41	79.10	-53.9	13,152	-0.41%
2021/07/29	51	78.22	15	77.99	78.60	36	13,389	0.27%
2021/07/28	35.3	77.45	11	78.64	77.80	24.3	13,621	0.18%
2021/07/27	21.3	81.82	34	82.48	80.00	-12.7	13,719	-0.09%
2021/07/26	26.3	81.27	20	81.54	81.20	6.3	13,875	0.05%
2021/07/23	43.3	82.78	58.1	82.68	82.10	-14.8	13,994	-0.11%
2021/07/22	99.1	80.99	143.2	81.26	81.40	-44.1	13,930	-0.32%	大賣/
2021/07/21	32.2	77.52	17.1	77.87	75.90	15.1	13,746	0.11%
2021/07/20	25.3	77.81	31	78.09	76.90	-5.7	13,750	-0.04%
2021/07/19	12.3	80.28	11	80.44	80.50	1.2	13,833	0.01%
2021/07/16	14.1	81.77	21	81.83	81.40	-7	14,247	-0.05%
2021/07/15	17.1	81.94	27	81.55	81.70	-9.9	14,505	-0.07%
2021/07/14	31.2	82.84	27	83.35	82.50	4.2	14,695	0.03%
2021/07/13	110	86.88	167.1	86.75	83.70	-57.1	14,884	-0.38%	大買/大賣/
2021/07/12	80	84.10	39	83.60	83.20	41	14,678	0.28%
2021/07/09	21.4	84.30	26.4	84.26	84.50	-5	14,692	-0.03%
2021/07/08	44	83.62	29.1	83.78	83.20	14.9	14,792	0.10%
2021/07/07	27	83.53	19	82.97	82.80	8	14,932	0.05%
2021/07/06	27	83.37	22.4	83.79	83.00	4.7	15,022	0.03%
2021/07/05	82.4	84.99	159	85.22	85.10	-76.7	15,176	-0.51%	大賣/
2021/07/02	11	81.04	18.2	81.22	82.00	-7.2	15,175	-0.05%
2021/07/01	44	81.81	25	81.72	80.70	19	15,341	0.12%
2021/06/30	48.2	82.15	12	82.38	81.50	36.2	15,632	0.23%
2021/06/29	28	83.23	68	83.41	82.80	-40	15,724	-0.25%
2021/06/28	45.1	83.29	22.1	83.20	84.80	22.9	16,256	0.14%
2021/06/25	100	83.65	46	83.77	82.70	54	16,444	0.33%
2021/06/24	15	84.13	17	84.10	83.50	-2	16,969	-0.01%
2021/06/23	53	84.57	66	84.46	84.80	-13	17,087	-0.08%
2021/06/22	51.1	82.85	22.1	82.91	83.00	29	17,247	0.17%
2021/06/21	83.4	83.34	97.1	83.79	82.40	-13.7	17,979	-0.08%
2021/06/18	66.1	88.25	91	88.12	87.60	-24.9	18,581	-0.13%
2021/06/17	177	90.20	144.2	89.36	88.90	32.8	18,730	0.18%	大買/大賣/
2021/06/16	260.4	90.19	324.1	90.12	88.90	-63.7	18,628	-0.34%	大買/大賣/
2021/06/15	189.2	87.05	200.1	87.09	86.20	-10.9	18,381	-0.06%	大買/大賣/
2021/06/11	169.1	83.06	154	83.26	82.60	15.1	18,677	0.08%	大買/大賣/
2021/06/10	193.6	81.12	170.4	81.16	82.50	23.2	18,508	0.13%	大買/大賣/
2021/06/09	186	79.48	129.2	79.81	80.30	56.8	18,181	0.31%	大買/大賣/
2021/06/08	13	76.35	22	76.72	77.00	-9	17,994	-0.05%
2021/06/07	34	76.93	31	76.69	76.40	3	18,105	0.02%
2021/06/04	7.1	76.09	71	76.41	76.20	-63.9	18,079	-0.35%
2021/06/03	23	76.57	17	76.74	76.80	6	18,237	0.03%
2021/06/02	28.2	77.29	26	77.57	76.10	2.2	18,457	0.01%
2021/06/01	76	80.11	17	79.92	79.50	59	18,353	0.32%
2021/05/28	44.2	81.84	56.5	82.00	80.90	-12.3	18,411	-0.07%
2021/05/27	64	81.35	56.1	81.17	81.30	7.9	18,468	0.04%
2021/05/26	49	78.55	56	78.46	80.00	-7	18,319	-0.04%
2021/05/25	208	81.20	161.1	80.64	78.50	46.8	18,359	0.26%	大買/大賣/
2021/05/24	106.3	77.35	99	77.94	78.20	7.3	18,270	0.04%	大買/
2021/05/21	63	76.09	96	76.13	75.50	-33	18,138	-0.18%
2021/05/20	98.1	75.97	67.2	75.54	74.00	30.9	18,249	0.17%
2021/05/19	100.2	75.88	124	75.94	78.60	-23.9	18,154	-0.13%	大賣/
2021/05/18	55	69.93	98	71.06	71.80	-43	18,103	-0.24%
2021/05/17	68	69.89	46.1	69.46	66.50	21.9	18,788	0.12%
2021/05/14	73	73.20	89.1	72.92	73.80	-16.1	20,041	-0.08%
2021/05/13	84	66.00	81	66.32	68.10	3	19,889	0.02%
2021/05/12	136	69.67	119	68.23	65.70	17	19,943	0.09%	大買/大賣/
2021/05/11	44	71.23	72.6	71.04	70.00	-28.6	20,097	-0.14%
2021/05/10	26	72.20	92.4	71.89	71.40	-66.4	20,196	-0.33%
2021/05/07	98	72.19	65	72.40	72.10	33	20,804	0.16%
2021/05/06	62	73.42	40.3	73.93	73.50	21.7	20,847	0.10%
2021/05/05	208.2	69.95	186	69.98	70.20	22.2	20,768	0.11%	大買/大賣/
2021/05/04	108	69.29	107.3	68.40	67.30	0.7	21,129	0.00%	大買/大賣/
2021/05/03	108.1	76.29	50.5	77.47	74.70	57.6	21,321	0.27%	大買/
2021/04/29	40	82.09	36.1	82.69	83.00	4	21,377	0.02%
2021/04/28	40.1	81.75	57.1	81.59	80.00	-17	21,438	-0.08%
2021/04/27	43	82.31	23.1	82.53	81.80	20	21,401	0.09%
2021/04/26	22.2	81.77	61.2	82.16	81.10	-39.1	21,350	-0.18%
2021/04/23	56	84.81	64	85.71	82.80	-8	21,429	-0.04%
2021/04/22	81.3	87.50	156.3	87.05	85.20	-75	21,344	-0.35%	大賣/
2021/04/21	69.1	83.53	164.2	83.99	84.30	-95.1	20,986	-0.45%	大賣/
2021/04/20	105.2	82.27	62.2	82.24	81.30	43	20,862	0.21%	大買/
2021/04/19	47.2	80.65	91	80.06	80.10	-43.8	20,734	-0.21%
2021/04/16	92	79.29	39	79.04	77.80	53	20,537	0.26%
2021/04/15	35	76.95	44.1	77.15	78.00	-9	20,348	-0.04%
2021/04/14	21	75.49	48	74.52	75.30	-27	20,297	-0.13%
2021/04/13	29.1	75.04	34	75.38	74.00	-4.9	20,402	-0.02%
2021/04/12	43.1	77.77	19	77.97	76.40	24.1	20,581	0.12%
2021/04/09	63.1	80.55	86	80.82	79.00	-23	20,588	-0.11%
2021/04/08	60	79.63	22.2	79.80	79.80	37.9	20,616	0.18%
2021/04/07	46.1	79.25	41	79.43	79.50	5.1	20,634	0.02%
2021/04/06	61	79.76	99.1	79.49	81.10	-38.1	20,773	-0.18%
2021/04/01	52	76.08	40.1	76.11	75.50	12	21,171	0.06%
2021/03/31	171.2	76.38	222.1	76.07	75.80	-50.9	21,598	-0.24%	大買/大賣/
2021/03/30	62	73.14	66	73.40	73.10	-4	22,568	-0.02%
2021/03/29	206.1	72.68	230.1	73.03	72.40	-24	22,798	-0.11%	大買/大賣/
2021/03/26	91	69.14	92.2	69.20	69.00	-1.2	22,533	-0.01%
2021/03/25	106	69.17	113	69.40	68.00	-7	22,491	-0.03%	大買/大賣/
2021/03/24	437.1	71.05	389.1	70.86	70.20	48.1	22,209	0.22%	大買/大賣/
2021/03/23	348.1	69.31	369.2	69.54	70.80	-21	21,339	-0.10%	大買/大賣/
2021/03/22	71.1	65.26	305.1	65.33	65.30	-234	20,493	-1.14%	大賣/鉅額交易
2021/03/19	210.1	64.39	240.9	64.11	63.40	-30.8	20,159	-0.15%	大買/大賣/
2021/03/18	162	64.42	143	64.37	63.10	19	19,809	0.10%	大買/大賣/
2021/03/17	456.1	63.57	543.1	63.65	64.60	-87.1	19,342	-0.45%	大買/大賣/
2021/03/16	56	60.26	38	60.43	60.30	18	18,592	0.10%
2021/03/15	32	58.98	25.3	59.42	59.60	6.8	18,506	0.04%
2021/03/12	21	59.34	89	59.20	58.60	-68	18,490	-0.37%
2021/03/11	87	57.90	53.1	58.57	59.90	34	18,523	0.18%
2021/03/10	41	57.18	26	57.70	57.60	15	18,503	0.08%
2021/03/09	165.1	56.77	76	57.14	56.90	89.1	18,499	0.48%	大買/
2021/03/08	81.3	59.20	106.1	59.39	58.40	-24.8	18,414	-0.13%	大賣/
2021/03/05	122	56.27	4.2	56.14	56.40	117.8	18,256	0.65%	大買/鉅額交易
2021/03/04	14.9	57.53	13	58.00	56.40	1.9	18,282	0.01%
2021/03/03	32.2	57.15	22	57.09	58.40	10.2	18,247	0.06%
2021/03/02	20	58.33	40	59.20	57.20	-20	18,591	-0.11%
2021/02/26	49	58.31	16	58.17	59.30	33	18,657	0.18%
2021/02/25	38	58.77	50	58.92	58.70	-12	18,873	-0.06%
2021/02/24	87.2	59.89	122	60.24	58.50	-34.8	18,808	-0.19%	大賣/
2021/02/23	89	61.41	30.1	61.40	60.80	58.9	18,742	0.31%
2021/02/22	128.1	63.36	178	62.80	61.50	-49.9	18,702	-0.27%	大買/大賣/
2021/02/19	44	60.54	44	60.74	61.40	0	18,460	0.00%
2021/02/18	161.1	60.92	110.2	60.98	60.60	50.9	18,605	0.27%	大買/大賣/
2021/02/17	294.4	61.26	232	61.27	62.50	62.4	19,117	0.33%	大買/大賣/
2021/02/05	426.1	57.69	528	57.55	57.90	-101.9	18,671	-0.55%	大買/大賣/鉅額交易
2021/02/04	57	54.34	66	54.24	54.00	-9	17,802	-0.05%
2021/02/03	74	54.73	62.5	54.71	53.60	11.5	17,791	0.06%
2021/02/02	214	54.69	203.1	54.54	55.20	10.9	17,572	0.06%	大買/大賣/
2021/02/01	155	53.26	126	53.24	53.70	29	17,009	0.17%	大買/大賣/
2021/01/29	312.1	54.99	299.8	55.07	51.90	12.3	16,705	0.07%	大買/大賣/
2021/01/28	72	53.97	107.4	54.00	52.80	-35.4	15,996	-0.22%	大賣/
2021/01/27	94	54.52	71	54.73	53.80	23	15,772	0.15%
2021/01/26	177.5	55.24	168	55.24	54.10	9.5	15,546	0.06%	大買/大賣/
2021/01/25	183	54.08	201	53.48	54.00	-18	14,918	-0.12%	大買/大賣/
2021/01/22	70.3	51.20	178.9	51.85	52.10	-108.5	14,523	-0.75%	大賣/鉅額交易
2021/01/21	53	49.71	40	49.59	50.50	13	14,213	0.09%
2021/01/20	8.3	46.92	52	46.78	46.90	-43.8	13,985	-0.31%
2021/01/19	50	48.02	26	48.23	47.95	24	13,887	0.17%
2021/01/18	52	47.49	32.1	47.84	48.10	19.9	13,843	0.14%
2021/01/15	142.6	50.76	40	51.06	50.10	102.6	13,596	0.75%	大買/鉅額交易
2021/01/14	66	52.18	37	52.07	52.50	29	13,422	0.22%
2021/01/13	67.1	52.73	68	52.76	53.20	-0.9	13,293	-0.01%
2021/01/12	55.3	50.75	57.2	51.16	50.40	-1.9	13,148	-0.01%
2021/01/11	99	52.54	67.4	53.03	52.60	31.6	12,997	0.24%
2021/01/08	75	52.51	41	52.43	52.50	34	12,869	0.26%
2021/01/07	63	52.53	38.5	52.54	52.60	24.5	12,778	0.19%
2021/01/06	262	53.27	129	53.07	51.40	133	12,634	1.05%	大買/大賣/鉅額交易
2021/01/05	129	54.59	137.2	54.52	53.40	-8.2	12,302	-0.07%	大買/大賣/
2021/01/04	53	52.70	46.1	53.17	52.70	6.9	11,872	0.06%
2020/12/31	46	52.80	39.6	53.07	53.30	6.4	11,712	0.05%
2020/12/30	65.1	53.31	74	53.30	52.90	-8.9	11,421	-0.08%
2020/12/29	131.4	54.40	87	54.54	54.60	44.4	11,222	0.40%	大買/
2020/12/28	204	54.43	261.3	54.43	55.50	-57.3	10,862	-0.53%	大買/大賣/
2020/12/25	279.1	52.88	246	52.81	51.80	33.1	10,069	0.33%	大買/大賣/
2020/12/24	555	51.38	852.3	51.34	51.50	-297.3	9,435	-3.15%	大買/大賣/鉅額交易
2020/12/23	326.3	48.77	129	48.68	48.80	197.3	7,858	2.51%	大買/大賣/鉅額交易
2020/12/22	77	45.79	99	45.79	44.40	-22	7,373	-0.30%
2020/12/21	49	44.70	48	44.78	45.10	1	7,047	0.01%
2020/12/18	36	43.37	7	43.33	43.45	29	6,902	0.42%
2020/12/17	13	42.92	4	43.09	43.25	9	6,888	0.13%
2020/12/16	7	42.77	4	42.54	42.85	3	6,903	0.04%
2020/12/15	16	42.35	21	42.46	41.90	-5	6,927	-0.07%
2020/12/14	13	42.98	6	42.77	43.15	7	7,004	0.10%
2020/12/11	11	42.40	17	42.45	42.50	-6	6,994	-0.09%
2020/12/10	21	43.73	105.2	43.24	43.30	-84.2	6,923	-1.22%	大賣/
2020/12/09	19	44.90	8	44.83	44.70	11	6,787	0.16%
2020/12/08	15	44.68	5	44.64	45.25	10	6,732	0.15%
2020/12/07	21	45.39	34	46.02	44.85	-13	6,676	-0.19%
2020/12/04	52.2	46.15	62	46.12	46.20	-9.8	6,565	-0.15%
2020/12/03	8	45.44	32	45.72	45.20	-24	6,440	-0.37%
2020/12/02	60.1	45.41	23	45.49	45.50	37.1	6,364	0.58%
2020/12/01	51	44.83	45	44.35	44.95	6	6,252	0.10%
2020/11/30	54.1	46.39	40	46.13	45.85	14.1	6,096	0.23%
2020/11/27	41	46.08	35	46.10	46.05	6	5,956	0.10%
2020/11/26	148	46.87	175	46.64	46.50	-27	5,867	-0.46%	大買/大賣/
2020/11/25	102	45.54	60	45.55	46.00	42	5,354	0.78%	大買/
2020/11/24	113	45.53	110	45.58	44.45	3	5,108	0.06%	大買/大賣/
2020/11/23	14	44.77	25	44.71	44.40	-11	4,777	-0.23%
2020/11/20	89	45.10	62	45.48	44.45	27	4,694	0.58%
2020/11/19	19	44.82	295	44.64	45.20	-276	4,544	-6.07%	大賣/鉅額交易
2020/11/18	169	45.06	56	44.77	45.00	113	4,419	2.56%	大買/鉅額交易
2020/11/17	179	44.73	218	45.00	44.50	-39	4,216	-0.92%	大買/大賣/
2020/11/16	414.3	45.23	400	45.16	44.50	14.3	3,939	0.36%	大買/大賣/
2020/11/13	70	42.79	131	42.66	42.90	-61	3,069	-1.99%	大賣/
2020/11/12	134	42.09	144	42.35	41.90	-10	2,611	-0.38%	大買/大賣/
2020/11/11	31	40.16	29	39.96	40.70	2	2,016	0.10%
2020/11/10	1	38.55	7	38.76	38.85	-6	1,876	-0.32%
2020/11/09	39	38.46	2	38.55	38.55	37	1,881	1.97%
2020/11/06	136	38.68	1	38.55	38.50	135	1,890	7.14%	大買/鉅額交易
2020/11/05	1	38.95	3	38.78	38.70	-2	1,910	-0.10%
2020/11/04	0	0.00	1	38.70	38.70	-1	1,921	-0.05%
2020/11/03	1	38.45	0	0.00	38.50	1	1,958	0.05%
2020/11/02	2	38.03	0	0.00	38.50	2	1,988	0.10%
2020/10/30	2	38.73	17	38.74	38.30	-15	2,010	-0.75%
2020/10/29	1	37.85	1	38.25	38.10	0	2,038	0.00%
2020/10/28	1	38.90	1	38.95	38.35	0	2,055	0.00%
2020/10/27	1	38.60	7	38.77	38.80	-6	2,088	-0.29%
2020/10/26	9	38.88	9	38.95	38.70	0	2,222	0.00%
2020/10/23	0	0.00	4	38.13	38.20	-4	2,189	-0.18%
2020/10/22	1	37.80	0	0.00	37.90	1	2,238	0.04%
2020/10/21	2	38.05	0	0.00	37.95	2	2,274	0.09%
2020/10/20	10	38.40	4	38.36	38.10	6	2,295	0.26%
2020/10/19	1	37.40	7	37.28	37.40	-6	2,281	-0.26%
2020/10/16	1	36.85	2	36.90	36.85	-1	2,296	-0.04%
2020/10/14	3	36.95	0	0.00	37.30	3	2,352	0.13%
2020/10/12	2	36.95	6	36.50	36.45	-4	2,386	-0.17%
2020/10/08	3	37.13	4	37.43	37.05	-1	2,412	-0.04%
2020/10/07	2	37.10	0	0.00	37.25	2	2,440	0.08%
2020/10/06	1	37.40	2	37.20	37.30	-1	2,466	-0.04%
2020/10/05	1	37.35	1	37.15	37.10	0	2,534	0.00%
2020/09/29	1	37.50	0	0.00	37.50	1	2,631	0.04%
2020/09/25	7	37.40	4	37.55	37.05	3	2,826	0.11%
2020/09/24	1	37.75	2	37.63	37.75	-1	2,872	-0.03%
2020/09/23	9	37.99	2	38.10	37.75	7	2,956	0.24%
2020/09/22	4	38.23	4	38.01	38.20	0	2,992	0.00%
2020/09/21	8	39.23	3	38.95	38.70	5	3,083	0.16%
2020/09/18	1	40.70	2	40.75	39.30	-1	3,137	-0.03%
2020/09/17	51.1	40.77	45	40.76	40.60	6.1	3,125	0.20%
2020/09/16	9	39.78	15	39.76	39.70	-6	3,050	-0.20%
2020/09/15	9	39.58	10	39.58	39.40	-1	3,060	-0.03%
2020/09/14	7	39.08	6	38.92	39.10	1	3,074	0.03%
2020/09/11	5	38.70	2	38.43	38.50	3	3,163	0.09%
2020/09/10	12	38.94	15	39.03	38.50	-3	3,264	-0.09%
2020/09/09	12	38.95	11	38.39	39.00	1	3,282	0.03%
2020/09/08	0	0.00	27	37.91	38.15	-27	3,281	-0.82%
2020/09/07	1	38.05	24	37.65	37.65	-23	3,318	-0.69%
2020/09/04	2	37.90	0	0.00	37.95	2	3,412	0.06%
2020/09/03	0	0.00	3	38.15	38.30	-3	3,473	-0.09%
2020/09/02	1	38.10	2	38.08	37.85	-1	3,506	-0.03%
2020/09/01	0	0.00	4	38.15	38.15	-4	3,582	-0.11%
2020/08/31	3	38.03	4	38.13	38.00	-1	3,640	-0.03%
2020/08/28	1	37.65	0	0.00	37.75	1	3,741	0.03%
2020/08/27	1	38.00	0	0.00	38.00	1	3,766	0.03%
2020/08/26	1	38.00	10.3	38.20	38.05	-9.3	3,815	-0.24%
2020/08/25	8	38.50	0.2	38.50	38.40	7.8	3,846	0.20%
2020/08/21	1	37.05	20	36.98	37.00	-19	3,954	-0.48%
2020/08/20	33	37.45	56	36.26	36.05	-23	4,025	-0.57%
2020/08/19	7	39.06	16	39.02	38.90	-9	4,079	-0.22%
2020/08/18	3	39.20	1	39.10	39.05	2	4,106	0.05%
2020/08/17	8	39.15	13	39.26	39.40	-5	4,145	-0.12%
2020/08/14	3	39.20	2	39.35	39.15	1	4,210	0.02%
2020/08/13	18	39.14	23	39.31	39.05	-5	4,247	-0.12%
2020/08/12	8	39.35	5	39.28	39.35	3	4,324	0.07%
2020/08/11	6	39.83	10	39.60	39.65	-4	4,471	-0.09%
2020/08/10	8	40.29	5	40.23	40.10	3	4,604	0.07%
2020/08/07	11	40.10	1	40.20	40.10	10	4,745	0.21%
2020/08/06	5	41.14	20	41.20	40.75	-15	4,823	-0.31%
2020/08/05	2.2	41.25	1	41.30	41.20	1.2	5,014	0.02%
2020/08/04	23	41.44	3	41.35	41.25	20	5,361	0.37%
2020/08/03	4	41.11	4	40.99	40.85	0	5,506	0.00%
2020/07/31	3	40.88	14	40.80	41.15	-11	5,644	-0.19%
2020/07/30	32	40.98	27	40.92	40.90	5	5,952	0.08%
2020/07/29	0	0.00	2	38.50	39.10	-2	6,042	-0.03%
2020/07/28	9	38.88	2	38.85	38.50	7	6,369	0.11%
2020/07/27	7	39.77	6	39.83	39.80	1	6,722	0.01%
2020/07/24	3	40.18	38	40.07	40.05	-35	6,856	-0.51%
2020/07/23	17	41.04	11	41.09	40.85	6	6,857	0.09%
2020/07/22	7	40.43	6	40.43	40.35	1	6,847	0.01%
2020/07/21	3	40.30	4	40.43	40.25	-1	6,835	-0.01%
2020/07/20	1	39.40	35	39.37	39.80	-34	6,826	-0.50%
2020/07/17	21	40.01	11	39.88	39.70	10	6,825	0.15%
2020/07/16	4	40.25	35	40.22	40.10	-31	6,830	-0.45%
2020/07/15	6	40.70	13	41.03	40.30	-7	6,823	-0.10%
2020/07/14	33	41.03	39	40.62	40.60	-6	6,846	-0.09%
2020/07/13	15	40.32	5	40.60	40.90	10	6,834	0.15%
2020/07/10	59	40.40	27	40.26	40.10	32	6,865	0.47%
2020/07/09	16	41.45	6.3	41.57	41.20	9.7	6,897	0.14%
2020/07/08	4	41.88	23	41.82	41.70	-19	6,989	-0.27%
2020/07/07	34	42.16	13	41.89	42.00	21	6,965	0.30%
2020/07/06	69	41.74	73	41.95	41.75	-4	6,931	-0.06%
2020/07/03	7	40.85	24	40.87	40.90	-17	6,929	-0.25%
2020/07/02	46	41.25	29	41.17	41.15	17	6,967	0.24%
2020/07/01	60	41.77	39.4	41.83	41.65	20.6	6,887	0.30%
2020/06/30	69	41.50	103	41.65	41.85	-34	6,845	-0.50%	大賣/
2020/06/29	79	42.94	38	42.71	42.90	41	6,765	0.61%
2020/06/24	42	42.92	59	42.94	42.85	-17	6,669	-0.25%
2020/06/23	19	42.96	6	42.80	42.70	13	6,670	0.19%
2020/06/22	25	42.65	35	42.56	42.45	-10	6,647	-0.15%
2020/06/19	25	42.92	48	42.88	42.85	-23	6,669	-0.34%
2020/06/18	66	42.79	80	42.89	42.85	-14	6,667	-0.21%
2020/06/17	67	42.78	51	42.66	42.95	16	6,597	0.24%
2020/06/16	18	41.95	21	41.89	42.00	-3	6,551	-0.05%
2020/06/15	22	41.48	32	41.57	41.20	-10	6,618	-0.15%
2020/06/12	31	41.03	37	40.36	41.50	-6	6,634	-0.09%
2020/06/11	42.3	41.80	28.1	41.58	40.90	14.2	6,651	0.21%
2020/06/10	27	42.53	42.1	42.61	42.45	-15.1	6,623	-0.23%
2020/06/09	9	42.47	28	42.56	42.30	-19	6,697	-0.28%
2020/06/08	28	42.56	56.9	42.71	42.25	-28.9	6,808	-0.42%
2020/06/05	62	42.67	13	42.75	42.65	49	6,766	0.72%
2020/06/04	78	42.40	48.2	42.49	42.65	29.8	6,762	0.44%
2020/06/03	11	41.97	11	41.99	41.90	0	6,728	0.00%
2020/06/02	34	41.69	13	42.12	41.50	21	6,800	0.31%
2020/06/01	7	41.63	1	41.60	41.75	6	6,870	0.09%
2020/05/29	14	40.69	46.1	40.71	40.95	-32.1	6,863	-0.47%
2020/05/28	21	41.48	96	41.38	40.60	-75	6,904	-1.09%
2020/05/27	70	42.13	43	42.37	41.85	27	6,848	0.39%
2020/05/26	90	42.29	55	42.26	42.25	35	6,841	0.51%
2020/05/25	49.4	41.09	72	41.03	41.55	-22.6	6,753	-0.33%
2020/05/22	33.1	41.35	21	41.52	41.15	12.1	6,717	0.18%
2020/05/21	24	41.60	45	41.79	41.90	-21	6,697	-0.31%
2020/05/20	37	41.12	18	41.04	40.95	19	6,702	0.28%
2020/05/19	46	41.39	35	41.18	41.85	11	6,669	0.16%
2020/05/18	79.1	40.40	75	40.53	40.20	4.1	6,592	0.06%
2020/05/15	138	42.04	133	42.23	41.90	5	6,449	0.08%	大買/大賣/
2020/05/14	75	42.53	100	42.44	41.30	-25	6,348	-0.39%
2020/05/13	114	43.21	33	43.28	42.95	81	6,213	1.30%	大買/
2020/05/12	94	44.10	47	44.07	43.70	47	6,141	0.77%
2020/05/11	164	44.24	118	44.16	44.20	46	5,978	0.77%	大買/大賣/
2020/05/08	50	42.30	39	42.65	42.30	11	5,640	0.20%
2020/05/07	62	42.71	33	42.50	42.30	29	5,486	0.53%
2020/05/06	187	42.46	181	42.61	41.75	6	5,362	0.11%	大買/大賣/
2020/05/05	93	40.90	97	40.88	40.80	-4	5,071	-0.08%
2020/05/04	134	40.26	101	40.41	41.50	33	4,899	0.67%	大買/大賣/
2020/04/30	178	39.46	171	39.41	40.50	7	4,660	0.15%	大買/大賣/
2020/04/29	20	36.74	23	36.70	36.85	-3	4,394	-0.07%
2020/04/28	4	35.43	12	35.36	35.50	-8	4,387	-0.18%
2020/04/27	14	35.22	8	35.32	35.25	6	4,465	0.13%
2020/04/24	2	34.45	13	34.49	34.45	-11	4,447	-0.25%
2020/04/23	2	34.45	6	34.54	34.60	-4	4,462	-0.09%
2020/04/22	1	34.25	3	33.63	34.05	-2	4,453	-0.04%
2020/04/21	6	34.08	2	34.40	33.60	4	4,466	0.09%
2020/04/20	0	0.00	2	34.93	34.90	-2	4,514	-0.04%
2020/04/17	46	35.67	47	35.16	34.75	-1	4,584	-0.02%
2020/04/16	14	35.26	5	35.18	35.15	9	4,539	0.20%
2020/04/15	22	35.20	5.3	35.32	35.20	16.7	4,612	0.36%
2020/04/14	9	35.46	9	35.19	35.40	0	4,612	0.00%
2020/04/13	15	34.70	18	34.74	34.80	-3	4,589	-0.07%
2020/04/10	4	33.11	4	33.24	33.30	0	4,513	0.00%
2020/04/09	6	33.41	4	33.31	33.00	2	4,571	0.04%
2020/04/08	22	32.94	23	33.06	33.50	-1	4,574	-0.02%
2020/04/07	19	32.40	18	32.39	32.90	1	4,500	0.02%
2020/04/06	2	30.40	1	30.00	30.50	1	4,421	0.02%
2020/04/01	1	30.35	0	0.00	30.30	1	4,431	0.02%
2020/03/31	0	0.00	2	30.40	29.80	-2	4,456	-0.04%
2020/03/30	8	30.06	1	29.35	30.20	7	4,472	0.16%
2020/03/27	0	0.00	4	30.28	30.20	-4	4,543	-0.09%
2020/03/26	0	0.00	2	29.65	29.70	-2	4,546	-0.04%
2020/03/25	4.2	29.84	7	29.93	29.70	-2.8	4,561	-0.06%
2020/03/24	9	28.66	11	28.39	28.25	-2	4,573	-0.04%
2020/03/23	2	27.20	3	27.02	27.10	-1	4,808	-0.02%
2020/03/20	11	28.10	7	28.21	28.60	4	5,173	0.08%
2020/03/19	37	26.84	43	27.58	26.45	-6	5,391	-0.11%
2020/03/18	10	30.21	3	30.32	29.35	7	5,436	0.13%
2020/03/17	14	30.13	14	30.17	29.90	0	5,549	0.00%
2020/03/16	7	32.14	18	32.14	31.00	-11	5,561	-0.20%
2020/03/13	23	31.22	48	31.00	31.95	-25	5,565	-0.45%
2020/03/12	23	35.44	45	35.06	34.30	-22	5,506	-0.40%
2020/03/11	25	38.68	26	38.22	38.05	-1	5,468	-0.02%
2020/03/10	11	37.42	12	37.96	38.55	-1	5,761	-0.02%
2020/03/09	14	38.66	33	38.18	38.00	-19	5,901	-0.32%
2020/03/06	23	39.85	31	39.65	39.70	-8	5,920	-0.14%
2020/03/05	22	39.25	30	39.44	39.65	-8	6,003	-0.13%
2020/03/04	6	37.99	9	38.03	38.40	-3	6,457	-0.05%
2020/03/03	14	38.76	22	38.57	38.30	-8	6,684	-0.12%
2020/03/02	3	35.95	24	36.07	36.25	-21	6,716	-0.31%
2020/02/27	23	37.94	18	37.96	37.00	5	6,860	0.07%
2020/02/26	18	39.18	16	39.18	39.30	2	6,803	0.03%
2020/02/25	2	38.43	6	38.55	38.90	-4	6,761	-0.06%
2020/02/24	8	38.69	1	38.80	39.15	7	6,759	0.10%
2020/02/21	23	39.00	11	39.02	38.95	12	6,745	0.18%
2020/02/20	6	38.42	5.1	38.65	38.50	0.9	6,684	0.01%
2020/02/19	7	38.14	8	38.35	38.25	-1	6,673	-0.01%
2020/02/18	14	38.11	4.1	38.45	38.05	9.9	6,686	0.15%
2020/02/17	19	38.57	4	38.69	38.60	15	6,701	0.22%
2020/02/14	10	37.75	8	38.09	38.00	2	6,672	0.03%
2020/02/13	8	38.22	15	38.13	37.70	-7	6,723	-0.10%
2020/02/12	2	38.25	4.1	38.28	38.30	-2.1	6,714	-0.03%
2020/02/11	10.2	37.11	15	37.11	37.65	-4.9	6,756	-0.07%
2020/02/10	8	35.59	7	36.03	36.60	1	6,972	0.01%
2020/02/07	6	36.43	6	36.51	36.35	0	7,364	0.00%
2020/02/06	8	36.65	19	36.82	37.10	-11	7,746	-0.14%
2020/02/05	21	35.91	13	35.89	35.85	8	7,741	0.10%
2020/02/04	25	35.59	26	35.40	35.95	-1	7,703	-0.01%
2020/02/03	33	33.33	23	33.55	33.40	10	7,678	0.13%
2020/01/31	79	36.26	54	36.18	36.45	25	7,587	0.33%
2020/01/30	19	38.76	29	38.48	38.45	-10	7,532	-0.13%
2020/01/20	17	42.89	14	42.93	42.70	3	7,534	0.04%
2020/01/17	13	43.16	17	43.17	43.00	-4	7,589	-0.05%
2020/01/16	2	43.40	3	43.38	43.40	-1	7,662	-0.01%
2020/01/15	6	43.79	6.1	43.55	43.35	-0.1	7,873	0.00%
2020/01/14	55	44.02	46	43.76	43.75	9	8,146	0.11%
2020/01/13	19.2	43.26	20	43.35	43.40	-0.9	8,108	-0.01%
2020/01/10	10	42.68	25	42.75	42.55	-15	8,078	-0.19%
2020/01/09	120	42.90	80	42.70	42.40	40	8,088	0.49%	大買/
2020/01/08	29	42.95	26	42.94	43.15	3	8,102	0.04%
2020/01/07	19	42.84	28	43.11	43.10	-9	8,246	-0.11%
2020/01/06	14	42.04	8	42.88	42.80	6	8,254	0.07%
2020/01/03	40	42.61	25	42.53	42.80	15	8,271	0.18%
2020/01/02	14	43.08	21	43.13	43.10	-7	8,253	-0.08%
2019/12/31	38	42.80	39	42.64	42.55	-1	8,331	-0.01%
2019/12/30	7	42.62	35	42.68	42.55	-28	8,401	-0.33%
2019/12/27	44	42.48	16	42.50	42.35	28	8,440	0.33%
2019/12/26	44	42.45	39	42.37	42.20	5	8,527	0.06%
2019/12/25	25	42.30	11	42.10	42.45	14	8,590	0.16%
2019/12/24	16	41.58	26	41.40	41.45	-10	8,942	-0.11%
2019/12/23	17	42.23	7	42.14	41.95	10	8,962	0.11%
2019/12/20	111	42.47	113	42.45	42.60	-2	9,107	-0.02%	大買/大賣/
2019/12/19	43	42.67	77	42.72	42.75	-34	9,700	-0.35%
2019/12/18	65	43.17	88	43.03	42.60	-23	10,083	-0.23%
2019/12/17	169	44.64	153	44.41	44.25	16	10,305	0.16%	大買/大賣/
2019/12/16	132	46.12	150	46.03	46.80	-18	10,013	-0.18%	大買/大賣/
2019/12/13	21	45.21	35	45.18	45.30	-14	9,961	-0.14%
2019/12/12	118	45.65	178	45.45	44.85	-60	10,269	-0.58%	大買/大賣/
2019/12/11	22	45.30	18	45.35	45.30	4	10,281	0.04%
2019/12/10	114	44.46	112	44.59	45.00	2	10,391	0.02%	大買/大賣/
2019/12/09	36	45.32	39	45.30	45.00	-3	10,420	-0.03%
2019/12/06	57	45.54	76	45.60	45.30	-19	10,519	-0.18%
2019/12/05	185	45.95	146	45.97	45.40	39	10,532	0.37%	大買/大賣/
2019/12/04	75	45.10	65	45.04	45.25	10	10,426	0.10%
2019/12/03	105	44.31	104	44.42	44.50	1	10,636	0.01%	大買/大賣/
2019/12/02	158	43.92	145	43.79	44.85	13	10,677	0.12%	大買/大賣/
2019/11/29	360	45.71	283	45.36	44.40	77	10,682	0.72%	大買/大賣/
2019/11/28	226	43.76	259	43.94	43.90	-33	10,301	-0.32%	大買/大賣/
2019/11/27	127	42.96	136	42.81	42.60	-9	10,422	-0.09%	大買/大賣/
2019/11/26	140	42.73	104	42.70	43.00	36	10,526	0.34%	大買/大賣/
2019/11/25	42	41.45	56	41.41	41.25	-14	10,621	-0.13%
2019/11/22	2	41.10	2	41.00	41.00	0	11,289	0.00%
2019/11/21	31	40.59	33	40.64	41.00	-2	11,463	-0.02%
2019/11/20	1	40.60	2	40.73	40.60	-1	11,769	-0.01%
2019/11/19	32	40.91	27	40.96	40.75	5	11,960	0.04%
2019/11/18	1	41.20	1	41.15	41.05	0	12,160	0.00%
2019/11/15	9	40.96	10	41.20	40.90	-1	12,388	-0.01%
2019/11/14	20	40.77	16	40.79	40.65	4	12,744	0.03%
2019/11/13	5	41.29	2	41.40	41.30	3	12,941	0.02%
2019/11/12	54	41.61	50	41.61	41.45	4	13,341	0.03%
2019/11/11	19	40.60	32	40.59	40.40	-13	13,834	-0.09%
2019/11/08	50	41.30	105	41.29	41.00	-55	14,410	-0.38%	大賣/
2019/11/07	121	40.95	92	40.57	40.60	29	14,552	0.20%	大買/
2019/11/06	268.1	43.54	215	43.61	42.00	53.1	14,468	0.37%	大買/大賣/
2019/11/05	200	44.45	191	44.67	45.30	9	14,132	0.06%	大買/大賣/
2019/11/04	16	43.56	17	43.81	43.50	-1	13,749	-0.01%
2019/11/01	8	43.43	6	43.70	43.50	2	13,691	0.01%
2019/10/31	45	43.76	34	43.95	43.35	11	13,704	0.08%
2019/10/30	8	43.37	14	43.34	43.65	-6	13,699	-0.04%
2019/10/29	43	43.56	15	42.97	42.80	28	13,673	0.20%
2019/10/28	42	43.74	35	43.82	43.85	7	13,617	0.05%
2019/10/25	17	43.84	30	43.46	43.15	-13	13,563	-0.10%
2019/10/24	90	44.39	73	44.37	44.10	17	13,517	0.13%
2019/10/23	93	44.35	95	44.40	44.35	-2	13,520	-0.01%
2019/10/22	150	43.57	165	43.66	44.10	-15	13,312	-0.11%	大買/大賣/
2019/10/21	60	42.63	53	42.55	42.75	7	13,039	0.05%
2019/10/18	1	42.10	2	42.23	42.25	-1	12,991	-0.01%
2019/10/17	28	41.81	39	42.09	41.95	-11	12,961	-0.08%
2019/10/16	53	42.60	47	41.93	42.00	6	12,920	0.05%
2019/10/15	98	42.72	86	42.61	42.45	12	12,807	0.09%
2019/10/14	81	41.58	83	41.54	41.15	-2	12,605	-0.02%
2019/10/09	70.1	40.52	47.5	40.53	40.50	22.6	12,511	0.18%
2019/10/08	108	41.53	134	41.37	41.25	-26	12,425	-0.21%	大買/大賣/
2019/10/07	35	41.79	34	41.83	42.00	1	12,362	0.01%
2019/10/04	98	41.70	74	41.05	41.00	24	12,222	0.20%
2019/10/03	50	41.66	66	41.79	41.95	-16	12,128	-0.13%
2019/10/02	56	41.61	49	41.60	42.40	7	12,070	0.06%
2019/10/01	29	40.67	29	40.89	41.00	0	11,963	0.00%
2019/09/27	113.5	41.44	112	41.57	40.60	1.5	11,886	0.01%	大買/大賣/
2019/09/26	34	43.55	31	43.55	43.50	3	11,505	0.03%
2019/09/25	59	43.43	79	43.35	43.20	-20	11,442	-0.17%
2019/09/24	186	44.22	173	44.20	43.45	13	11,299	0.12%	大買/大賣/
2019/09/23	153	47.44	103	47.48	46.80	50	10,695	0.47%	大買/大賣/
2019/09/20	273	48.20	252	47.64	48.60	21	10,293	0.20%	大買/大賣/
2019/09/19	13	46.33	18	46.53	46.90	-5	9,803	-0.05%
2019/09/18	98	47.09	87	47.26	46.55	11	9,709	0.11%
2019/09/17	136	47.46	119.1	47.53	47.10	16.9	9,484	0.18%	大買/大賣/
2019/09/16	44	45.88	49	46.03	46.50	-5	9,039	-0.06%
2019/09/12	43	45.40	41	45.31	46.35	2	8,913	0.02%
2019/09/11	39	45.61	39	45.40	45.20	0	8,751	0.00%
2019/09/10	127	44.78	125	45.18	45.30	2	8,666	0.02%	大買/大賣/
2019/09/09	49	46.48	38	46.48	46.50	11	8,491	0.13%
2019/09/06	93	46.73	65	46.55	46.30	28	8,432	0.33%
2019/09/05	123	46.61	146.2	46.80	46.70	-23.2	8,273	-0.28%	大買/大賣/
2019/09/04	22	44.56	18.2	44.67	45.25	3.8	7,862	0.05%
2019/09/03	63	45.17	51	45.31	45.05	12	7,723	0.16%
2019/09/02	28	44.16	41	44.41	44.50	-13	7,511	-0.17%
2019/08/30	100	45.23	86	45.08	43.20	14	7,313	0.19%
2019/08/29	97	46.55	105	46.45	46.80	-8	6,927	-0.12%	大賣/
2019/08/28	161	46.25	190	46.21	46.30	-29	6,709	-0.43%	大買/大賣/
2019/08/27	463	46.47	427	46.20	46.50	36	6,414	0.56%	大買/大賣/
2019/08/26	105	43.29	112	42.41	43.55	-7	5,719	-0.12%	大買/大賣/
2019/08/23	189	43.07	211	42.95	42.95	-22	5,531	-0.40%	大買/大賣/
2019/08/22	58	42.71	75.4	42.97	42.30	-17.4	5,193	-0.33%
2019/08/21	170	41.84	141.4	42.03	42.00	28.6	4,975	0.57%	大買/大賣/
2019/08/20	114	41.53	119	41.71	40.80	-5	4,749	-0.11%	大買/大賣/
2019/08/19	303	43.09	311	42.82	42.30	-8	4,500	-0.18%	大買/大賣/
2019/08/16	52	41.29	49	41.43	41.75	3	4,112	0.07%
2019/08/15	223	41.36	277	41.31	41.80	-54	3,876	-1.39%	大買/大賣/
2019/08/14	293	40.39	399.2	40.36	41.50	-106.2	3,444	-3.08%	大買/大賣/鉅額交易
2019/08/13	757	38.49	694	38.33	38.20	63	2,872	2.19%	大買/大賣/
2019/08/12	11	37.22	36	37.75	38.10	-25	2,255	-1.11%
2019/08/08	17	34.16	14	34.20	34.65	3	2,010	0.15%
2019/08/07	37	33.40	27	33.47	33.65	10	1,853	0.54%
2019/08/06	3	31.43	8	31.67	32.65	-5	1,774	-0.28%
2019/08/05	6	32.15	5	32.24	32.00	1	1,759	0.06%
2019/08/02	0	0.00	22	32.55	32.30	-22	1,764	-1.25%
2019/08/01	11.1	33.62	6	33.85	33.40	5.1	1,744	0.29%
2019/07/31	1	32.85	1	33.20	33.35	0	1,681	0.00%
2019/07/30	5	32.94	4	33.53	32.80	1	1,668	0.06%
2019/07/29	5	33.55	17	33.69	33.70	-12	1,635	-0.73%
2019/07/26	2	32.88	18	32.98	33.10	-16	1,575	-1.02%
2019/07/25	5	32.80	17	32.77	32.75	-12	1,546	-0.78%
2019/07/24	1	31.90	20	31.80	31.85	-19	1,474	-1.29%
2019/07/23	17	31.67	6	31.90	31.80	11	1,489	0.74%
2019/07/19	9	31.23	3	31.15	31.15	6	1,504	0.40%
2019/07/18	2	30.85	0	0.00	30.75	2	1,492	0.13%
2019/07/17	4	31.15	3	31.17	31.00	1	1,504	0.07%
2019/07/15	60	31.11	1	31.20	31.10	59	1,577	3.74%
2019/07/12	3	31.00	5	31.24	30.95	-2	1,615	-0.12%
2019/07/11	2	30.83	0	0.00	30.85	2	1,647	0.12%
2019/07/10	1	30.70	0	0.00	30.75	1	1,765	0.06%
2019/07/09	1.4	30.45	1	30.80	30.45	0.4	1,802	0.02%
2019/07/08	5	31.07	0	0.00	30.90	5	1,820	0.27%
2019/07/05	1	31.60	6	31.40	31.30	-5	1,842	-0.27%
2019/07/04	1	31.15	8	31.03	31.45	-7	1,864	-0.38%
2019/07/03	6	30.93	5	30.97	30.90	1	1,975	0.05%
2019/07/02	7	31.50	0	0.00	31.50	7	2,063	0.34%
2019/07/01	3	30.68	7	30.71	31.45	-4	2,088	-0.19%
2019/06/28	17	32.23	4	32.28	32.10	13	2,361	0.55%
2019/06/27	5.1	32.50	2	32.60	32.60	3.1	2,417	0.13%
2019/06/26	1	31.80	9	31.75	31.80	-8	2,493	-0.32%
2019/06/25	0	31.95	0	0.00	31.95	0	2,505	0.00%
2019/06/24	0	32.50	0	0.00	32.30	0	2,576	0.00%
2019/06/21	1	32.55	26	32.31	32.50	-25	2,585	-0.97%
2019/06/20	8	32.64	8	32.64	32.70	0	2,619	0.00%
2019/06/19	1	32.20	5	31.99	32.00	-4	2,584	-0.15%
2019/06/18	18	31.62	11	31.50	31.70	7	2,568	0.27%
2019/06/17	0	0.00	1	31.00	31.05	-1	2,561	-0.04%
2019/06/14	41	31.31	13	31.32	31.35	28	2,623	1.07%
2019/06/13	13	30.83	13	30.83	31.00	0	2,623	0.00%
2019/06/12	2	29.40	2	29.30	29.35	0	2,608	0.00%
2019/06/11	3	29.10	3	29.18	29.20	0	2,613	0.00%
2019/06/03	2	28.60	1	28.65	28.70	1	2,700	0.04%
2019/05/31	2	29.23	0	0.00	29.00	2	2,734	0.07%
2019/05/30	0	0.00	1	29.00	28.90	-1	2,754	-0.04%
2019/05/27	1.1	28.11	0	0.00	28.15	1.1	3,286	0.03%
2019/05/17	7	29.75	0	0.00	28.85	7	3,485	0.20%
2019/05/16	3	30.02	0	0.00	29.60	3	3,536	0.08%
2019/05/14	1	27.30	2	27.23	29.50	-1	3,661	-0.03%
2019/05/13	5	28.97	2	28.75	28.70	3	3,712	0.08%
2019/05/10	2	30.23	36	30.00	29.85	-34	3,759	-0.90%
2019/05/09	1	30.55	1	30.40	30.35	0	3,760	0.00%
2019/05/08	2	31.38	0	0.00	31.30	2	3,748	0.05%
2019/05/07	1	31.85	0	0.00	31.85	1	3,774	0.03%
2019/05/06	2	32.23	0	0.00	31.70	2	3,817	0.05%
2019/05/03	3	33.05	0	0.00	32.90	3	3,807	0.08%
2019/04/30	2	32.50	3	32.40	32.80	-1	3,854	-0.03%
2019/04/29	1	33.15	56	33.09	33.00	-55	3,914	-1.41%
2019/04/26	5	34.31	2	34.03	34.00	3	3,924	0.08%
2019/04/25	36	34.80	4	34.58	34.60	32	3,952	0.81%
2019/04/24	4	34.60	37	34.31	34.65	-33	4,013	-0.82%
2019/04/23	3	34.23	4	34.20	34.40	-1	4,004	-0.02%
2019/04/22	7	34.57	10	34.71	34.55	-3	4,007	-0.07%
2019/04/19	3	34.12	9	34.53	34.90	-6	4,037	-0.15%
2019/04/18	4	34.49	10	34.60	33.85	-6	4,000	-0.15%
2019/04/17	23	34.65	3	34.47	34.50	20	3,983	0.50%
2019/04/16	6	34.55	7	34.61	34.90	-1	4,021	-0.02%
2019/04/15	4	33.81	14	33.91	33.75	-10	3,935	-0.25%
2019/04/12	0	0.00	45	33.23	32.80	-45	3,916	-1.15%
2019/04/11	0	0.00	2	33.45	33.15	-2	3,913	-0.05%
2019/04/10	13	33.93	5	33.90	33.85	8	3,898	0.21%
2019/04/09	38	34.93	38	34.68	34.35	0	3,879	0.00%
2019/04/08	13	33.72	14	33.71	34.00	-1	3,761	-0.03%
2019/04/03	29	34.56	13	34.56	34.60	16	3,670	0.44%
2019/04/02	313	35.05	264	34.75	34.55	49	3,618	1.35%	大買/大賣/
2019/04/01	33	33.56	20	33.45	33.40	13	3,357	0.39%
2019/03/29	18	32.94	23.3	33.06	33.30	-5.3	3,274	-0.16%
2019/03/28	14	32.39	14	32.34	32.45	0	3,149	0.00%
2019/03/27	7	32.66	20	32.75	32.70	-13	3,173	-0.41%
2019/03/26	3	31.93	2	31.85	31.85	1	3,124	0.03%
2019/03/25	45	31.90	1	31.50	31.95	44	3,122	1.41%
2019/03/22	1	32.25	1	32.20	32.15	0	3,069	0.00%
2019/03/21	0	0.00	3	32.08	32.15	-3	3,059	-0.10%
2019/03/20	5	31.81	2	31.90	31.85	3	3,073	0.10%
2019/03/19	15	32.62	13	32.68	32.20	2	3,165	0.06%
2019/03/18	29	32.19	7	32.25	32.50	22	3,114	0.71%
2019/03/15	12	31.41	10	31.70	31.75	2	3,052	0.07%
2019/03/14	10	30.92	10	30.88	30.75	0	3,083	0.00%
2019/03/13	0	0.00	10	30.90	30.80	-10	3,133	-0.32%
2019/03/12	3	31.07	4	31.20	31.00	-1	3,192	-0.03%
2019/03/11	1	31.05	1	31.30	31.15	0	3,259	0.00%
2019/03/08	10	31.05	9	31.00	31.05	1	3,320	0.03%
2019/03/07	4	31.74	23	31.69	31.30	-19	3,361	-0.57%
2019/03/06	7	31.48	45	31.36	31.30	-38	3,401	-1.12%
2019/03/05	1	31.75	40	31.70	31.65	-39	3,417	-1.14%
2019/03/04	2	32.05	0	0.00	32.00	2	3,417	0.06%
2019/02/27	31	31.96	20	31.78	32.50	11	3,436	0.32%
2019/02/26	207	32.88	116	32.61	32.55	91	3,339	2.72%	大買/大賣/
2019/02/25	8	30.81	4	30.98	31.20	4	2,972	0.13%
2019/02/22	3	30.33	44	30.50	30.30	-41	2,923	-1.40%
2019/02/21	44	30.68	2	30.65	30.80	42	2,927	1.43%
2019/02/20	19	30.83	3	31.08	30.75	16	2,971	0.54%
2019/02/19	0	0.00	5	30.55	30.60	-5	2,943	-0.17%
2019/02/18	3	31.37	3	30.90	30.70	0	2,941	0.00%
2019/02/15	15	31.09	4	31.04	31.00	11	2,918	0.38%
2019/02/14	9	31.04	10	30.98	31.20	-1	2,878	-0.03%
2019/02/13	4	30.26	3	30.20	30.20	1	2,851	0.04%
2019/02/12	9	30.46	12	30.74	30.60	-3	2,821	-0.11%
2019/02/11	18	31.00	13	30.86	30.70	5	2,757	0.18%
2019/01/30	1	29.90	2	30.08	29.95	-1	2,692	-0.04%
2019/01/29	1	29.70	0	0.00	29.80	1	2,682	0.04%
2019/01/28	5	30.20	2	30.05	30.15	3	2,676	0.11%
2019/01/25	4	29.93	13	29.91	30.05	-9	2,701	-0.33%
2019/01/24	3	29.47	3	29.35	29.30	0	2,658	0.00%
2019/01/23	8	29.78	4	29.60	29.55	4	2,654	0.15%
2019/01/22	8	29.83	4	30.24	30.00	4	2,639	0.15%
2019/01/21	13	30.13	12	29.89	30.05	1	2,591	0.04%
2019/01/18	17	29.42	13	29.58	29.30	4	2,512	0.16%
2019/01/17	3	29.12	12	29.45	29.15	-9	2,491	-0.36%
2019/01/16	52	29.51	39.3	29.37	29.55	12.7	2,448	0.52%
2019/01/15	1	28.25	3	28.10	28.15	-2	2,341	-0.09%
2019/01/14	5	28.48	7	28.16	28.05	-2	2,339	-0.09%
2019/01/11	18	28.30	16	28.25	28.30	2	2,327	0.09%
2019/01/10	0	0.00	87	27.86	28.00	-87	2,258	-3.85%
2019/01/09	5	27.69	93.7	27.85	27.85	-88.7	2,264	-3.91%
2019/01/08	3	27.75	1	27.50	27.90	2	2,242	0.09%
2019/01/07	0	0.00	1	27.30	27.30	-1	2,172	-0.05%
2019/01/04	4	26.43	0	0.00	26.40	4	2,170	0.18%
2019/01/03	4	27.14	2	27.03	27.15	2	2,196	0.09%
2018/12/28	2	28.10	0	0.00	28.05	2	2,188	0.09%
2018/12/27	14	28.50	5	28.70	28.25	9	2,211	0.41%
2018/12/26	32	28.72	4	29.36	28.25	28	2,194	1.28%
2018/12/25	2	29.00	5	29.01	29.10	-3	2,183	-0.14%
2018/12/24	23	29.67	25	29.73	29.85	-2	2,183	-0.09%
2018/12/22	2	28.50	5	28.20	29.20	-3	2,119	-0.14%
2018/12/21	0	0.00	4	28.30	28.40	-4	2,135	-0.19%
2018/12/20	20	28.98	19	28.78	28.30	1	2,195	0.05%
2018/12/19	2	29.25	1	28.65	29.30	1	2,155	0.05%
2018/12/18	1	28.00	5	28.20	28.10	-4	2,125	-0.19%
2018/12/17	16	28.87	1	28.65	28.55	15	2,123	0.71%
2018/12/14	10	29.07	5	29.02	29.15	5	2,147	0.23%
2018/12/13	24	29.53	0	0.00	29.15	24	2,214	1.08%
2018/12/12	13	29.76	10	29.90	30.00	3	2,202	0.14%
2018/12/11	0	0.00	2	28.05	28.90	-2	2,113	-0.09%
2018/12/10	33	27.66	11	27.86	27.70	22	2,176	1.01%
2018/12/07	23	28.45	6	28.15	28.20	17	2,176	0.78%
2018/12/06	2	29.25	0	0.00	29.10	2	2,101	0.10%
2018/12/05	47	30.80	2	30.80	30.70	45	2,055	2.19%
2018/12/04	15	31.33	2	31.35	31.95	13	2,034	0.64%
2018/12/03	10	30.55	11	30.69	30.90	-1	1,987	-0.05%
2018/11/30	4	29.83	10	29.52	30.00	-6	1,923	-0.31%
2018/11/29	16	29.98	15	30.17	29.60	1	1,891	0.05%
2018/11/28	5	28.77	34	29.15	29.40	-29	1,809	-1.60%
2018/11/27	0	0.00	170	28.62	28.85	-170	1,772	-9.59%	大賣/鉅額交易
2018/11/26	5	28.55	180.4	28.44	28.45	-175.4	1,750	-10.02%	大賣/鉅額交易
2018/11/23	0	0.00	1	27.30	27.30	-1	1,706	-0.06%
2018/11/20	2	28.48	1	28.70	28.40	1	1,737	0.06%
2018/11/19	1	28.30	8	28.71	29.00	-7	1,710	-0.41%
2018/11/15	6	27.30	2	27.20	27.30	4	1,647	0.24%
2018/11/13	5	28.00	1	27.90	28.05	4	1,671	0.24%
2018/11/12	38	28.47	34	28.40	28.35	4	1,689	0.24%
2018/11/09	0	0.00	5	27.20	27.30	-5	1,623	-0.31%
2018/11/06	2	26.95	2	27.20	26.70	0	1,720	0.00%
2018/11/02	20	27.70	20	27.74	27.15	0	1,795	0.00%
2018/11/01	0	0.00	1	25.85	26.00	-1	1,743	-0.06%
2018/10/31	0	0.00	7	24.80	25.45	-7	1,740	-0.40%
2018/10/30	0	0.00	1	23.85	23.90	-1	1,733	-0.06%
2018/10/29	1	24.00	0	0.00	23.95	1	1,746	0.06%
2018/10/26	1	24.00	0	0.00	24.00	1	1,786	0.06%
2018/10/24	1	25.40	6	25.18	25.45	-5	1,826	-0.27%
2018/10/22	0	0.00	1	26.00	25.90	-1	1,847	-0.05%
2018/10/17	1	26.75	0	0.00	26.20	1	1,908	0.05%
2018/10/15	1	25.80	1	25.85	25.60	0	1,914	0.00%
2018/10/12	4	24.99	3	24.90	25.60	1	1,912	0.05%
2018/10/11	2	25.75	0	0.00	25.75	2	1,897	0.11%
2018/10/09	11	28.84	11	28.76	28.60	0	1,890	0.00%
2018/10/08	5	29.10	20	28.90	29.10	-15	1,885	-0.80%
2018/10/05	0	0.00	13	29.33	29.30	-13	1,896	-0.69%
2018/10/04	9	32.00	1	31.25	31.25	8	1,879	0.43%
2018/10/03	1	31.75	2	31.63	31.60	-1	1,883	-0.05%
2018/10/02	2	32.20	6	32.08	31.90	-4	1,892	-0.21%
2018/10/01	8	32.48	3	32.50	32.45	5	1,906	0.26%
2018/09/28	5	31.99	1	32.00	31.90	4	1,948	0.21%
2018/09/27	5	31.99	6	31.85	31.85	-1	1,955	-0.05%
2018/09/26	5	31.61	5	31.57	31.55	0	1,904	0.00%
2018/09/21	2	31.23	1	31.50	31.40	1	1,962	0.05%
2018/09/20	6	31.65	5	31.92	31.40	1	2,000	0.05%
2018/09/19	14	32.67	13	32.75	32.60	1	2,034	0.05%
2018/09/18	1	31.95	1	31.85	32.00	0	1,990	0.00%
2018/09/17	19	32.34	2	32.25	32.25	17	2,018	0.84%
2018/09/14	3	31.35	4	31.58	32.80	-1	2,040	-0.05%
2018/09/13	0	0.00	5	30.00	30.25	-5	1,972	-0.25%
2018/09/12	2	29.45	1	29.40	29.35	1	1,973	0.05%
2018/09/11	9	28.92	33	28.99	29.35	-24	1,986	-1.21%
2018/09/10	12	29.60	1	28.40	28.40	11	2,006	0.55%
2018/09/07	0	0.00	14	30.65	30.60	-14	1,997	-0.70%
2018/09/06	1	32.35	0	0.00	32.40	1	2,007	0.05%
2018/09/05	3	32.77	2	32.95	32.70	1	2,066	0.05%
2018/09/03	1	32.00	1	32.35	32.00	0	2,299	0.00%
2018/08/31	2	32.70	0	0.00	32.80	2	2,317	0.09%
2018/08/29	12	33.47	7	33.36	33.15	5	2,396	0.21%
2018/08/28	50	33.25	2	33.20	33.30	48	2,399	2.00%
2018/08/27	5	32.08	6	32.23	32.20	-1	2,397	-0.04%
2018/08/24	0	0.00	1	31.90	31.95	-1	2,418	-0.04%
2018/08/22	1	31.95	1	31.95	31.80	0	2,538	0.00%
2018/08/21	6	31.52	5	31.45	31.60	1	2,546	0.04%
2018/08/20	9	32.48	3	31.85	31.80	6	2,565	0.23%
2018/08/17	18	33.16	15	33.13	33.40	3	2,584	0.12%
2018/08/16	5	32.13	4	32.56	32.60	1	2,627	0.04%
2018/08/15	5	33.08	5	32.87	32.80	0	2,621	0.00%
2018/08/14	4	33.05	0	0.00	33.50	4	2,631	0.15%
2018/08/13	11	33.42	9	34.11	32.60	2	2,627	0.08%
2018/08/10	7	36.05	16	36.43	35.80	-9	2,563	-0.35%
2018/08/09	0	0.00	7	37.50	37.45	-7	2,554	-0.27%
2018/08/08	3	37.77	2	37.73	37.70	1	2,558	0.04%
2018/08/07	1	37.85	2	37.95	37.85	-1	2,579	-0.04%
2018/08/06	6	38.05	0	0.00	38.00	6	2,584	0.23%
2018/08/03	6	38.46	1	38.20	38.20	5	2,602	0.19%
2018/08/02	8	39.03	18	38.75	38.50	-10	2,624	-0.38%
2018/08/01	2	39.05	8	38.82	39.00	-6	2,603	-0.23%
2018/07/31	9	38.58	12	38.51	38.65	-3	2,586	-0.12%
2018/07/30	9	38.26	0	0.00	38.05	9	2,594	0.35%
2018/07/27	1	38.05	1	38.30	38.05	0	2,603	0.00%
2018/07/26	10	38.10	7	38.40	38.05	3	2,625	0.11%
2018/07/25	4	37.81	1	38.05	37.85	3	2,622	0.11%
2018/07/24	4	37.75	13	37.96	38.00	-9	2,620	-0.34%
2018/07/20	4	37.58	0	0.00	37.55	4	2,606	0.15%
2018/07/19	4	38.00	0	0.00	37.60	4	2,629	0.15%
2018/07/18	22	38.01	7	37.85	37.70	15	2,699	0.56%
2018/07/17	0	0.00	5	38.42	38.00	-5	2,771	-0.18%
2018/07/16	2	37.65	5	37.80	37.85	-3	2,780	-0.11%
2018/07/13	8	37.82	1	37.80	37.70	7	2,812	0.25%
2018/07/12	2	37.48	0	0.00	37.55	2	2,835	0.07%
2018/07/10	2	37.80	0	0.00	37.75	2	2,944	0.07%
2018/07/09	6	37.93	2	38.13	37.80	4	3,295	0.12%
2018/07/06	0	0.00	10	37.69	38.00	-10	3,328	-0.30%
2018/07/05	7	37.45	6	37.87	37.20	1	3,292	0.03%
2018/07/04	4	37.30	0	0.00	37.30	4	3,275	0.12%
2018/07/03	2	38.20	5	38.08	37.60	-3	3,303	-0.09%
2018/06/29	15	37.76	24	37.65	37.60	-9	3,293	-0.27%
2018/06/28	11.1	40.01	0	0.00	40.00	11.1	3,311	0.33%
2018/06/27	0	0.00	3	40.70	40.35	-3	3,296	-0.09%
2018/06/26	2	40.40	3	40.37	40.20	-1	3,309	-0.03%
2018/06/25	5	42.33	14	41.80	41.25	-9	3,337	-0.27%
2018/06/22	17	40.86	0	0.00	41.05	17	3,324	0.51%
2018/06/21	10	41.29	18	41.26	41.40	-8	3,325	-0.24%
2018/06/20	11	41.07	10	41.00	40.85	1	3,344	0.03%
2018/06/19	16	42.12	5	42.14	41.50	11	3,344	0.33%
2018/06/15	0	0.00	1	42.05	42.25	-1	3,341	-0.03%
2018/06/14	7	41.94	6	41.98	41.65	1	3,314	0.03%
2018/06/13	12	41.61	23	41.85	41.45	-11	3,282	-0.34%
2018/06/12	48	42.83	39	42.72	42.20	9	3,249	0.28%
2018/06/11	3	41.20	3	41.13	41.50	0	3,079	0.00%
2018/06/08	0	0.00	1	40.55	40.60	-1	3,144	-0.03%
2018/06/07	4	40.70	2	41.03	40.65	2	3,184	0.06%
2018/06/06	6	40.61	5	40.66	40.70	1	3,253	0.03%
2018/06/05	2	40.55	7	40.71	40.05	-5	3,324	-0.15%
2018/06/04	7	40.51	7	40.29	40.30	0	3,317	0.00%
2018/05/31	42	40.01	38	39.85	39.85	4	3,334	0.12%
2018/05/29	2	39.10	0	0.00	39.10	2	3,360	0.06%
2018/05/28	11	39.15	0	0.00	39.10	11	3,434	0.32%
2018/05/25	7	39.20	8.6	39.50	39.20	-1.6	3,448	-0.05%
2018/05/24	5	39.67	11	39.40	39.55	-6	3,460	-0.17%
2018/05/23	2	38.93	1	38.85	38.85	1	3,418	0.03%
2018/05/22	11	39.02	1	39.05	39.00	10	3,449	0.29%
2018/05/21	0	0.00	6	39.50	39.10	-6	3,453	-0.17%
2018/05/18	6	38.80	1	38.80	38.75	5	3,462	0.14%
2018/05/17	11	39.53	11	39.29	39.25	0	3,513	0.00%
2018/05/16	0	0.00	1	38.40	38.50	-1	3,507	-0.03%
2018/05/15	1	38.30	4	38.30	38.25	-3	3,546	-0.08%
2018/05/14	0	0.00	1	38.35	38.40	-1	3,649	-0.03%
2018/05/11	5	38.82	1	38.65	38.50	4	3,703	0.11%
2018/05/10	2	39.33	2	39.00	39.05	0	3,711	0.00%
2018/05/09	0	0.00	2	38.33	38.40	-2	3,736	-0.05%
2018/05/07	0	0.00	19	38.09	37.95	-19	3,852	-0.49%
2018/05/04	12	38.33	5	38.25	38.15	7	3,982	0.18%
2018/05/03	1	38.60	0	0.00	38.15	1	4,055	0.02%
2018/05/02	0	0.00	2	39.00	38.85	-2	4,171	-0.05%
2018/04/30	2	39.20	0	0.00	39.15	2	4,180	0.05%
2018/04/27	0	0.00	20	39.17	39.10	-20	4,217	-0.47%
2018/04/26	3	39.05	12	39.09	39.00	-9	4,253	-0.21%
2018/04/25	1	39.50	1	38.55	39.90	0	4,308	0.00%
2018/04/24	8	39.57	18	39.95	39.55	-10	4,371	-0.23%
2018/04/23	35	41.87	43	41.27	41.25	-8	4,359	-0.18%
2018/04/20	6	43.15	11	43.31	43.10	-5	4,368	-0.11%
2018/04/19	8	43.10	0	0.00	43.10	8	4,430	0.18%
2018/04/18	8	43.08	7.2	42.99	42.85	0.8	4,569	0.02%
2018/04/17	12	43.38	15	43.58	42.65	-3	4,625	-0.06%
2018/04/16	4	43.58	41	43.56	43.40	-37	4,656	-0.79%
2018/04/13	84	44.44	88	44.17	43.95	-4	4,860	-0.08%
2018/04/12	25	41.93	19	42.21	42.30	6	5,110	0.12%
2018/04/11	4	41.43	9	41.34	41.05	-5	5,324	-0.09%
2018/04/10	2	41.40	2	41.58	41.00	0	5,359	0.00%
2018/04/09	7	41.74	38	41.66	41.30	-31	5,461	-0.57%
2018/04/03	16	42.61	7	42.65	42.50	9	5,469	0.16%
2018/04/02	30	43.29	5	43.22	43.15	25	5,508	0.45%
2018/03/31	15	43.70	21	43.63	43.35	-6	5,627	-0.11%
2018/03/30	22	43.16	3	43.28	43.15	19	5,713	0.33%
2018/03/29	17	43.31	7	43.13	43.05	10	5,768	0.17%
2018/03/28	29	43.07	24	43.00	43.05	5	5,779	0.09%
2018/03/27	20	42.54	25	42.57	42.60	-5	5,873	-0.09%
2018/03/26	3	41.57	10	41.62	41.75	-7	5,918	-0.12%
2018/03/23	9	41.20	8	41.37	41.20	1	5,934	0.02%
2018/03/22	0	0.00	1	42.55	42.25	-1	5,938	-0.02%
2018/03/21	8	42.59	8	42.53	42.55	0	6,059	0.00%
2018/03/20	9	42.17	4	42.26	42.15	5	6,083	0.08%
2018/03/19	5	42.49	7	42.53	42.45	-2	6,177	-0.03%
2018/03/16	22	42.67	3	42.85	42.45	19	6,222	0.31%
2018/03/15	15	42.99	6	42.94	42.95	9	6,249	0.14%
2018/03/14	42	43.80	27	43.82	43.25	15	6,329	0.24%
2018/03/13	19	43.10	19	43.41	43.55	0	6,380	0.00%
2018/03/12	19	43.61	31	43.31	43.25	-12	6,518	-0.18%
2018/03/09	8	43.27	19	43.22	43.20	-11	6,528	-0.17%
2018/03/08	2	42.70	11	42.64	42.50	-9	6,468	-0.14%
2018/03/07	12	42.43	5	42.49	42.45	7	6,481	0.11%
2018/03/06	2	42.53	7	42.43	42.20	-5	6,567	-0.08%
2018/03/05	29	42.69	30	42.64	42.35	-1	6,667	-0.01%
2018/03/02	14	43.51	32	43.45	43.20	-18	6,704	-0.27%
2018/03/01	12	43.15	14	42.52	43.30	-2	6,668	-0.03%
2018/02/27	3	42.63	1	42.75	42.40	2	6,750	0.03%
2018/02/26	8	42.31	2	42.45	42.35	6	6,778	0.09%
2018/02/23	1	41.85	5	41.55	41.60	-4	6,778	-0.06%
2018/02/22	7	40.65	8	41.16	41.45	-1	6,832	-0.01%
2018/02/21	14	40.36	9.2	40.68	40.80	4.8	6,834	0.07%
2018/02/12	0	0.00	1	39.30	39.30	-1	6,862	-0.01%
2018/02/09	9	38.12	4	37.88	39.45	5	6,936	0.07%
2018/02/08	0	0.00	7	40.50	39.80	-7	6,955	-0.10%
2018/02/07	2	41.55	3	41.93	41.30	-1	7,144	-0.01%
2018/02/06	18	42.17	27	40.55	40.50	-9	7,439	-0.12%
2018/02/05	11	43.66	22	43.64	43.70	-11	7,371	-0.15%
2018/02/02	0	0.00	4	43.41	43.25	-4	7,397	-0.05%
2018/02/01	47	44.58	0	0.00	43.60	47	7,484	0.63%
2018/01/31	13	43.83	20	43.75	44.05	-7	7,600	-0.09%
2018/01/30	29	43.81	29	44.06	43.65	0	7,710	0.00%
2018/01/29	26	44.07	49	44.03	43.60	-23	7,968	-0.29%
2018/01/26	67	43.52	57	43.31	43.10	10	7,980	0.13%
2018/01/25	41	43.20	27	43.45	43.05	14	8,232	0.17%
2018/01/24	4	41.96	3	41.87	41.85	1	8,277	0.01%
2018/01/23	17	42.14	38	42.10	42.15	-21	8,480	-0.25%
2018/01/22	2	42.30	2	42.00	41.90	0	8,993	0.00%
2018/01/19	12	42.00	17	41.87	41.70	-5	9,081	-0.06%
2018/01/18	12	43.14	1	42.95	42.50	11	9,067	0.12%
2018/01/17	10.5	42.64	14	42.76	42.45	-3.5	9,108	-0.04%
2018/01/16	29	43.47	75	43.51	43.10	-46	9,125	-0.50%
2018/01/15	55	44.35	38	44.37	44.00	17	9,125	0.19%
2018/01/12	54	44.32	63	44.52	44.60	-9	9,108	-0.10%
2018/01/11	32	43.95	26	43.90	43.35	6	9,218	0.07%
2018/01/10	15	43.94	36	43.89	43.65	-21	9,373	-0.22%
2018/01/09	72	44.61	103	44.52	44.05	-31	9,536	-0.33%	大賣/
2018/01/08	194	44.78	157.1	44.80	44.90	36.9	9,404	0.39%	大買/大賣/
2018/01/05	65	42.91	39	42.94	42.80	26	8,875	0.29%
2018/01/04	24	41.41	10	41.65	41.40	14	8,731	0.16%
2018/01/03	6	42.11	8	42.12	41.75	-2	8,915	-0.02%
2018/01/02	4	41.15	24	41.12	41.10	-20	9,051	-0.22%